1631862020000|2021-09-17 07:00:20|3910.5|3910|3914|3910.5|3917|3913.5|3910|3906.5|0
1631862030000|2021-09-17 07:00:30|3913|3911|3919.5|3917.5|3920|3917.5|3911|3910|0
1631862040000|2021-09-17 07:00:40|3919|3917|3913.5|3911|3919|3917.5|3911|3908.5|0
1631862050000|2021-09-17 07:00:50|3913|3911.5|3915|3913|3915|3913|3913|3911.5|0
1631862060000|2021-09-17 07:01:00|3916|3913.5|3914|3912|3917|3915.5|3913|3911.5|0
1631862070000|2021-09-17 07:01:10|3914.5|3912.5|3916.5|3914|3917|3916.5|3913.5|3912|0
1631862080000|2021-09-17 07:01:20|3916|3913.5|3916.5|3915|3920|3917|3915|3913.5|0
1631862090000|2021-09-17 07:01:30|3917.5|3914|3918.5|3916.5|3919.5|3917|3914.5|3914|0
1631862100000|2021-09-17 07:01:40||3917||3916||3917||3916|0
1631862110000|2021-09-17 07:01:50|3917.5|3916.5|3916.5|3914.5|3918.5|3917.5|3913.5|3912|0
1631862120000|2021-09-17 07:02:00|3917|3915|3917|3915|3919.5|3917.5|3916.5|3914.5|0
1631862130000|2021-09-17 07:02:10|3917.5|3917|3919.5|3917.5|3919.5|3918|3916.5|3915|0
1631862140000|2021-09-17 07:02:20|3918|3917|3920|3918.5|3921|3919.5|3918|3917|0
1631862150000|2021-09-17 07:02:30|3921|3919|3923.5|3922|3923.5|3922|3919.5|3918|0
1631862160000|2021-09-17 07:02:40|3923|3921.5|3923.5|3922|3924|3922.5|3922.5|3921.5|0
1631862170000|2021-09-17 07:02:50|3923|3921.5|3923|3921.5|3925|3923.5|3922.5|3921.5|0
1631862180000|2021-09-17 07:03:00|3922.5|3920.5|3919.5|3918|3923|3921|3918.5|3918|0
1631862190000|2021-09-17 07:03:10|3919|3918.5|3919.5|3918.5|3922|3921.5|3918.5|3918.5|0
1631862200000|2021-09-17 07:03:20|3921|3919|3916.5|3915.5|3921.5|3919.5|3915.5|3913.5|0
1631862210000|2021-09-17 07:03:30|3917|3915|3916.5|3915|3918|3916.5|3915|3913|0
1631862220000|2021-09-17 07:03:40|3917|3915.5|3911|3910|3918|3916.5|3911|3910|0
1631862230000|2021-09-17 07:03:50|3910.5|3909|3909.5|3906.5|3910.5|3909|3907|3905.5|0
1631862240000|2021-09-17 07:04:00|3910.5|3907.5|3909|3908|3912|3909|3907|3906|0
1631862250000|2021-09-17 07:04:10|3909.5|3908.5|3914|3912|3914|3912|3909.5|3908.5|0
1631862260000|2021-09-17 07:04:20|3913.5|3911|3915|3913|3915|3913|3912.5|3911|0
1631862270000|2021-09-17 07:04:30|3914.5|3912.5|3912.5|3910.5|3914.5|3912.5|3911.5|3910|0
1631862280000|2021-09-17 07:04:40|3912|3911|3912|3910.5|3913.5|3912.5|3908.5|3906.5|0
1631862290000|2021-09-17 07:04:50|3911.5|3910|3913|3910.5|3914.5|3912.5|3911|3910|0
1631862300000|2021-09-17 07:05:00|3913.5|3911.5|3916.5|3915|3919|3916|3913|3911.5|0
1631862310000|2021-09-17 07:05:10|3917|3915.5|3915|3914|3918.5|3916.5|3914|3912.5|0
1631862320000|2021-09-17 07:05:20|3916|3913.5|3916.5|3915|3916.5|3916|3914.5|3913|0
1631862330000|2021-09-17 07:05:30|3916|3914.5|3916|3914.5|3917|3916|3915.5|3914.5|0
1631862340000|2021-09-17 07:05:40|3916.5|3915|3916.5|3915|3917|3916|3916.5|3915|0
1631862350000|2021-09-17 07:05:50|3916|3914|3916.5|3915.5|3916.5|3915.5|3915.5|3913|0
1631862360000|2021-09-17 07:06:00|3917|3916|3913|3912|3917.5|3916.5|3912.5|3911.5|0
1631862370000|2021-09-17 07:06:10|3913.5|3912.5|3911.5|3910|3914.5|3912.5|3911.5|3909.5|0
1631862380000|2021-09-17 07:06:20|3911|3909|3910|3908.5|3911|3910|3910|3908|0
1631862390000|2021-09-17 07:06:30|3909.5|3907.5|3910|3908.5|3912.5|3910.5|3909|3907|0
1631862400000|2021-09-17 07:06:40|3909.5|3908|3909.5|3908|3911.5|3909|3908|3907|0
1631862410000|2021-09-17 07:06:50|3910|3908.5|3910|3909|3910|3909|3909|3907|0
1631862420000|2021-09-17 07:07:00|3909.5|3908.5|3911|3910|3911.5|3910.5|3908.5|3907|0
1631862430000|2021-09-17 07:07:10|3910.5|3909.5|3911|3910|3911.5|3910.5|3910.5|3909.5|0
1631862440000|2021-09-17 07:07:20|3909|3909.5|3908.5|3907|3910.5|3909.5|3908|3906.5|0
1631862450000|2021-09-17 07:07:30|3909|3907.5|3910.5|3908.5|3910.5|3908.5|3908.5|3907.5|0
1631862460000|2021-09-17 07:07:40|3911|3910|3912|3910.5|3913|3911.5|3910.5|3908.5|0
1631862470000|2021-09-17 07:07:50|3912.5|3911|3912.5|3912|3914|3912.5|3912.5|3911|0
1631862480000|2021-09-17 07:08:00|3911|3910.5|3911.5|3910.5|3913|3911|3911|3910.5|0
1631862490000|2021-09-17 07:08:10|3911|3910|3912.5|3910.5|3913|3911.5|3910.5|3908.5|0
1631862500000|2021-09-17 07:08:20|3912|3911|3911|3910|3912.5|3911|3911|3910|0
1631862510000|2021-09-17 07:08:30|3911.5|3910.5|3913|3911.5|3913|3911.5|3909.5|3908.5|0
1631862520000|2021-09-17 07:08:40|3912.5|3910.5|3911.5|3910|3913|3911.5|3911.5|3909.5|0
1631862530000|2021-09-17 07:08:50|3912.5|3910.5|3912|3910.5|3912.5|3910.5|3911|3909|0
1631862540000|2021-09-17 07:09:00|3909.5|3909|3911.5|3909.5|3911.5|3910|3909.5|3908.5|0
1631862550000|2021-09-17 07:09:10|3910.5|3909|3909.5|3908.5|3910.5|3909|3909.5|3907.5|0
1631862560000|2021-09-17 07:09:20|3909|3908|3908|3907.5|3909|3908|3906.5|3905.5|0
1631862570000|2021-09-17 07:09:30|3907.5|3906.5|3904.5|3903|3907.5|3906.5|3904.5|3902.5|0
1631862580000|2021-09-17 07:09:40|3904|3902.5|3903|3902|3904|3903|3903|3901|0
1631862590000|2021-09-17 07:09:50|3902.5|3901.5|3901.5|3900|3903.5|3902|3901.5|3900|0
1631862600000|2021-09-17 07:10:00|3901|3900.5|3903.5|3902.5|3904|3903|3900.5|3900|0
1631862610000|2021-09-17 07:10:10|3903|3903|3903.5|3902|3905.5|3904|3902.5|3901|0
1631862620000|2021-09-17 07:10:20|3903|3900.5|3902.5|3901.5|3903|3902|3898|3897|0
1631862630000|2021-09-17 07:10:30|3902|3900.5|3904.5|3903|3905|3904|3902|3900.5|0
1631862640000|2021-09-17 07:10:40|3904|3902.5|3906.5|3906|3907.5|3906|3902.5|3901|0
1631862650000|2021-09-17 07:10:50|3907.5|3906.5|3907|3906|3908|3906.5|3906.5|3905.5|0
1631862660000|2021-09-17 07:11:00|3906.5|3905.5|3907.5|3907|3908|3907|3906|3904.5|0
1631862670000|2021-09-17 07:11:10|3908|3907.5|3907.5|3906|3908|3907.5|3907|3906|0
1631862680000|2021-09-17 07:11:20|3907|3905.5|3905|3904|3907|3905.5|3904|3903|0
1631862690000|2021-09-17 07:11:30|3904.5|3903.5|3902.5|3901|3905|3904|3902.5|3901|0
1631862700000|2021-09-17 07:11:40|3903|3901.5|3903|3902|3903|3902|3902.5|3901.5|0
1631862710000|2021-09-17 07:11:50|3902.5|3901.5|3901|3900.5|3903|3901.5|3901|3900|0
1631862720000|2021-09-17 07:12:00|3901.5|3900|3903.5|3902.5|3904|3903|3901.5|3900|0
1631862730000|2021-09-17 07:12:10|3904|3903|3899.5|3898.5|3904|3903|3899.5|3898.5|0
1631862740000|2021-09-17 07:12:20|3899|3898|3899.5|3898.5|3899.5|3898.5|3898.5|3897.5|0
1631862750000|2021-09-17 07:12:30|3899|3898|3899|3897.5|3899.5|3898.5|3898|3897|0
1631862760000|2021-09-17 07:12:40|3898.5|3897|3895.5|3894.5|3898.5|3897|3894.5|3893.5|0
1631862770000|2021-09-17 07:12:50|3896|3895|3895.5|3893.5|3896.5|3895.5|3894.5|3893.5|0
1631862780000|2021-09-17 07:13:00|3895|3894.5|3900.5|3899|3900.5|3899.5|3894.5|3893.5|0
1631862790000|2021-09-17 07:13:10|3900|3899.5|3902.5|3901|3903|3902|3900|3899.5|0
1631862800000|2021-09-17 07:13:20|3902|3900.5|3897.5|3896|3902|3901|3897|3896|0
1631862810000|2021-09-17 07:13:30|3898|3896.5|3897.5|3896|3898|3897|3896.5|3895.5|0
1631862820000|2021-09-17 07:13:40|3897|3896.5|3898|3896.5|3899|3898|3897|3896|0
1631862830000|2021-09-17 07:13:50|3898.5|3897|3898|3896.5|3899|3898.5|3897.5|3896.5|0
1631862840000|2021-09-17 07:14:00|3897.5|3897|3899|3897.5|3899|3898|3897.5|3896.5|0
1631862850000|2021-09-17 07:14:10|3898.5|3897|3896|3895|3898.5|3897.5|3895.5|3893.5|0
1631862860000|2021-09-17 07:14:20|3897.5|3895.5|3896|3895|3897.5|3896|3895|3893.5|0
1631862870000|2021-09-17 07:14:30|3896.5|3895.5|3896|3895|3897|3896.5|3896|3895|0
1631862880000|2021-09-17 07:14:40|3896.5|3895.5|3894.5|3892.5|3897|3896|3893.5|3892|0
1631862890000|2021-09-17 07:14:50|3894|3893|3890.5|3889.5|3895|3893.5|3890.5|3889.5|0
1631862900000|2021-09-17 07:15:00|3891|3890|3893|3892|3894|3893|3891|3890|0
1631862910000|2021-09-17 07:15:10|3893.5|3892.5|3894|3893|3894|3893|3892|3891.5|0
1631862920000|2021-09-17 07:15:20|3893.5|3892.5|3895.5|3894.5|3896|3895|3893|3892.5|0
1631862930000|2021-09-17 07:15:30|3895|3894|3896.5|3895|3896.5|3895.5|3894.5|3893.5|0
1631862940000|2021-09-17 07:15:40|3897.5|3895.5|3896|3895|3898.5|3898|3896|3895|0
1631862950000|2021-09-17 07:15:50|3896.5|3895.5|3896.5|3895|3897|3896|3895.5|3894|0
1631862960000|2021-09-17 07:16:00|3897|3895.5|3897.5|3896|3900|3898.5|3897|3895.5|0
1631862970000|2021-09-17 07:16:10|3897|3895.5|3897.5|3896|3897.5|3896.5|3896.5|3895|0
1631862980000|2021-09-17 07:16:20|3899|3896.5|3896|3895|3899|3898.5|3896|3895|0
1631862990000|2021-09-17 07:16:30|3896.5|3895.5|3896|3894.5|3897|3896|3896|3894.5|0
1631863000000|2021-09-17 07:16:40|3896.5|3895|3896.5|3895.5|3897|3895.5|3896|3894.5|0
1631863010000|2021-09-17 07:16:50|3896|3895|3895|3894.5|3897|3896|3894.5|3893.5|0
1631863020000|2021-09-17 07:17:00|3894.5|3894|3898|3897|3898|3897|3894.5|3893.5|0
1631863030000|2021-09-17 07:17:10|3897.5|3896.5|3898|3896.5|3898|3897|3897|3896|0
1631863040000|2021-09-17 07:17:20|3897.5|3897|3897.5|3896.5|3898|3897.5|3897.5|3896.5|0
1631863050000|2021-09-17 07:17:30|3898|3897|3897.5|3896.5|3898|3897|3897|3896.5|0
1631863060000|2021-09-17 07:17:40|3897|3896|3894.5|3893.5|3897.5|3897|3894|3893|0
1631863070000|2021-09-17 07:17:50|3894|3893|3891.5|3890.5|3894|3893|3891.5|3890.5|0
1631863080000|2021-09-17 07:18:00|3892|3891|3892|3891.5|3894|3893|3892|3891|0
1631863090000|2021-09-17 07:18:10|3892.5|3891|3891.5|3890.5|3892.5|3891|3890.5|3890|0
1631863100000|2021-09-17 07:18:20|3893|3890|3891.5|3890|3893|3892.5|3891|3890|0
1631863110000|2021-09-17 07:18:30|3891|3889.5|3890|3889|3891|3890|3889.5|3889|0
1631863120000|2021-09-17 07:18:40|3890.5|3889.5|3890.5|3889.5|3891.5|3890.5|3890.5|3889.5|0
1631863130000|2021-09-17 07:18:50|3890|3889|3890.5|3889|3891|3889|3890|3889|0
1631863140000|2021-09-17 07:19:00|3890|3888.5|3888|3886.5|3890|3889|3887.5|3886.5|0
1631863150000|2021-09-17 07:19:10|3887.5|3886|3889.5|3888.5|3889.5|3888.5|3887|3886|0
1631863160000|2021-09-17 07:19:20|3889|3888|3890.5|3889.5|3891.5|3890.5|3887.5|3886.5|0
1631863170000|2021-09-17 07:19:30|3891|3889|3889.5|3888.5|3891|3889.5|3889|3888.5|0
1631863180000|2021-09-17 07:19:40|3890|3889|3890|3889|3891|3890.5|3890|3889|0
1631863190000|2021-09-17 07:19:50|3889.5|3888.5|3891|3890.5|3891|3890.5|3889|3888|0
1631863200000|2021-09-17 07:20:00|3891.5|3891|3891|3890|3892|3891|3888.5|3887.5|0
1631863210000|2021-09-17 07:20:10|3890.5|3889|3891|3890|3891|3890|3890.5|3889|0
1631863220000|2021-09-17 07:20:20|3891.5|3890.5|3892|3890.5|3892|3890.5|3889.5|3888.5|0
1631863230000|2021-09-17 07:20:30|3891.5|3891|3890.5|3890|3892.5|3891.5|3890|3889|0
1631863240000|2021-09-17 07:20:40|3891|3890.5|3892|3891|3892|3891|3891|3890.5|0
1631863250000|2021-09-17 07:20:50|3892.5|3891.5|3892.5|3891.5|3893.5|3892|3892|3890|0
1631863260000|2021-09-17 07:21:00|3893|3892|3892.5|3891.5|3894|3893.5|3891|3890.5|0
1631863270000|2021-09-17 07:21:10|3892|3891|3893|3891.5|3893|3891.5|3890.5|3889.5|0
1631863280000|2021-09-17 07:21:20|3892.5|3892|3894.5|3893|3895|3894.5|3892.5|3892|0
1631863290000|2021-09-17 07:21:30|3894|3893.5|3895|3894|3895|3894|3892.5|3892|0
1631863300000|2021-09-17 07:21:40|3894.5|3893.5|3894|3893|3895|3894|3893|3892|0
1631863310000|2021-09-17 07:21:50|3894.5|3893.5|3895|3894.5|3895.5|3895|3894|3893|0
1631863320000|2021-09-17 07:22:00|3895.5|3895|3896.5|3895|3896.5|3896|3894.5|3894|0
1631863330000|2021-09-17 07:22:10|3896|3894.5|3894.5|3893.5|3896|3894.5|3894|3893|0
1631863340000|2021-09-17 07:22:20|3894|3893|3895|3894.5|3895.5|3895|3894|3893|0
1631863350000|2021-09-17 07:22:30|3894.5|3894|3894.5|3893.5|3895|3894|3894.5|3893.5|0
1631863360000|2021-09-17 07:22:40|3894|3893|3893.5|3892.5|3894|3893|3893.5|3892.5|0
1631863370000|2021-09-17 07:22:50|3893|3892|3892|3891|3893.5|3892|3891.5|3891|0
1631863380000|2021-09-17 07:23:00|3892.5|3891.5|3894|3892.5|3894|3893|3892.5|3891|0
1631863390000|2021-09-17 07:23:10|3894.5|3893|3894.5|3894|3895.5|3894.5|3894.5|3893|0
1631863400000|2021-09-17 07:23:20|3895|3893|3893.5|3892.5|3895|3894|3893.5|3892.5|0
1631863410000|2021-09-17 07:23:30|3894|3893|3893.5|3892.5|3894.5|3893.5|3892.5|3891.5|0
1631863420000|2021-09-17 07:23:40|3893|3892|3893.5|3892.5|3893.5|3892.5|3893|3892|0
1631863430000|2021-09-17 07:23:50|3894|3893|3893.5|3893|3894|3893.5|3893.5|3892.5|0
1631863440000|2021-09-17 07:24:00|3894|3893.5|3895.5|3894.5|3895.5|3895|3893.5|3893|0
1631863450000|2021-09-17 07:24:10|3896|3895|3896|3895.5|3896.5|3895.5|3895.5|3895|0
1631863460000|2021-09-17 07:24:20|3896.5|3895|3896|3895.5|3896.5|3895.5|3896|3895|0
1631863470000|2021-09-17 07:24:30|3896.5|3895|3896|3894.5|3896.5|3895.5|3896|3894|0
1631863480000|2021-09-17 07:24:40|3895.5|3894|3894|3893|3895.5|3894|3893|3892.5|0
1631863490000|2021-09-17 07:24:50|3894.5|3893.5|3895|3894|3895|3894|3894.5|3893|0
1631863500000|2021-09-17 07:25:00|3895.5|3894.5|3896|3895|3896|3895.5|3895|3894|0
1631863510000|2021-09-17 07:25:10|3896.5|3895.5|3896|3895|3896.5|3895.5|3896|3895|0
1631863520000|2021-09-17 07:25:20|3896.5|3895.5|3896|3895|3896.5|3895.5|3896|3895|0
1631863530000|2021-09-17 07:25:30|3896.5|3895.5|3897|3895.5|3897|3896|3894.5|3893.5|0
1631863540000|2021-09-17 07:25:40|3896.5|3895|3895.5|3894|3896.5|3895|3894.5|3894|0
1631863550000|2021-09-17 07:25:50|3895|3893.5|3891.5|3890|3895.5|3894|3891.5|3890|0
1631863560000|2021-09-17 07:26:00|3891|3890.5|3891|3890|3892|3891|3891|3890|0
1631863570000|2021-09-17 07:26:10|3890.5|3889.5|3891|3890|3891|3890|3890|3889.5|0
1631863580000|2021-09-17 07:26:20|3890.5|3889.5|3891|3889.5|3891.5|3890.5|3890.5|3889.5|0
1631863590000|2021-09-17 07:26:30|3890.5|3890|3890.5|3889.5|3891.5|3890.5|3890|3888.5|0
1631863600000|2021-09-17 07:26:40|3891|3890|3891.5|3890.5|3892|3891|3891|3890|0
1631863610000|2021-09-17 07:26:50|3891|3890|3892|3891|3892|3891.5|3890.5|3889.5|0
1631863620000|2021-09-17 07:27:00|3892.5|3891.5|3891.5|3890.5|3893.5|3892.5|3891|3890|0
1631863630000|2021-09-17 07:27:10|3892|3891|3891.5|3890.5|3892|3891|3891.5|3890.5|0
1631863640000|2021-09-17 07:27:20|3891|3890|3889.5|3888.5|3891|3890|3889.5|3888.5|0
1631863650000|2021-09-17 07:27:30|3890|3889|3890|3888.5|3890|3889|3890|3888.5|0
1631863660000|2021-09-17 07:27:40|3889.5|3888|3888.5|3888|3889.5|3888|3888.5|3887|0
1631863670000|2021-09-17 07:27:50|3889|3888.5|3890|3889|3890|3889|3888.5|3887.5|0
1631863680000|2021-09-17 07:28:00|3890.5|3889.5|3892.5|3891.5|3892.5|3891.5|3890|3889.5|0
1631863690000|2021-09-17 07:28:10|3893|3891|3889.5|3888.5|3893|3891|3889.5|3888|0
1631863700000|2021-09-17 07:28:20|3889|3888|3889|3888.5|3889.5|3888.5|3888.5|3887|0
1631863710000|2021-09-17 07:28:30||3888||3888||3888||3888|0
1631863720000|2021-09-17 07:28:40|3888.5|3887.5|3887|3886|3888.5|3887.5|3886.5|3886|0
1631863740000|2021-09-17 07:29:00|3887.5|3886.5|3889|3887.5|3889.5|3888.5|3887.5|3886.5|0
1631863750000|2021-09-17 07:29:10|3888.5|3887|3887.5|3886|3888.5|3887|3887|3886|0
1631863760000|2021-09-17 07:29:20|3887|3885.5|3886.5|3885|3887|3885.5|3885.5|3885|0
1631863770000|2021-09-17 07:29:30|3886|3884.5|3885.5|3884.5|3886|3884.5|3885.5|3884.5|0
1631863780000|2021-09-17 07:29:40|3886||3885.5||3886||3885.5||0
1631863790000|2021-09-17 07:29:50|3886|3885|3885|3883.5|3887|3886.5|3885|3883|0
1631863800000|2021-09-17 07:30:00|3884.5|3884|3885|3884|3885|3884.5|3884|3883|0
1631863810000|2021-09-17 07:30:10|3884.5|3883.5|3886|3884.5|3886.5|3885.5|3883.5|3882.5|0
1631863820000|2021-09-17 07:30:20|3885.5|3884|3886|3885|3886|3885.5|3883.5|3882.5|0
1631863830000|2021-09-17 07:30:30|3885.5|3885.5|3887.5|3886.5|3887.5|3887|3885.5|3885.5|0
1631863840000|2021-09-17 07:30:40|3887|3886|3886|3885|3887|3886|3886|3885|0
1631863850000|2021-09-17 07:30:50|3885.5|3884.5|3886|3884.5|3886|3885|3885.5|3884|0
1631863860000|2021-09-17 07:31:00|3885.5|3885|3887|3886|3887|3886|3885|3883.5|0
1631863870000|2021-09-17 07:31:10|3887.5|3885.5|3889|3887.5|3889|3887.5|3886.5|3885.5|0
1631863880000|2021-09-17 07:31:20|3889.5|3888|3889.5|3889|3889.5|3889|3889.5|3887.5|0
1631863890000|2021-09-17 07:31:30|3889|3888.5|3889.5|3888.5|3890.5|3889.5|3889|3888|0
1631863900000|2021-09-17 07:31:40|3889||3889.5||3889.5||3889||0
1631863910000|2021-09-17 07:31:50||3889||3889||3889||3888.5|0
1631863920000|2021-09-17 07:32:00|3889|3888.5|3890|3888.5|3890|3889.5|3889|3888.5|0
1631863930000|2021-09-17 07:32:10|3889.5|3887.5|3889|3888|3889.5|3888.5|3888|3887.5|0
1631863940000|2021-09-17 07:32:20|3889.5|3888.5|3888|3887.5|3889.5|3888.5|3888|3887|0
1631863950000|2021-09-17 07:32:30|3887.5|3887|3886.5|3885.5|3887.5|3887|3886.5|3885|0
1631863960000|2021-09-17 07:32:40|3887|3886|3887|3885.5|3887|3886|3887|3885.5|0
1631863970000|2021-09-17 07:32:50|3887.5|3886|3888|3886.5|3888|3887|3887.5|3886|0
1631863980000|2021-09-17 07:33:00|3887.5|3886|3887|3886|3888|3886.5|3887|3886|0
1631863990000|2021-09-17 07:33:10|3887.5|3886.5|3888|3887|3888.5|3887.5|3887.5|3886.5|0
1631864010000|2021-09-17 07:33:30|3888.5|3887.5|3889|3888|3889|3888|3888|3887.5|0
1631864020000|2021-09-17 07:33:40|3889.5|3889|3889.5|3888|3889.5|3889|3889.5|3888|0
1631864030000|2021-09-17 07:33:50|3890|3888.5|3889.5|3888|3890|3889.5|3889.5|3888|0
1631864040000|2021-09-17 07:34:00|3889|3887.5|3888.5|3888|3889|3888|3888|3887|0
1631864050000|2021-09-17 07:34:10|3889|3888.5|3889.5|3888.5|3889.5|3888.5|3888.5|3888|0
1631864060000|2021-09-17 07:34:20|3889|3888|3889|3888|3889|3888.5|3889|3888|0
1631864070000|2021-09-17 07:34:30|3889.5|3888.5|3889.5|3888.5|3889.5|3888.5|3889|3888.5|0
1631864080000|2021-09-17 07:34:40|3889|3888|3889|3888|3889.5|3889|3888.5|3888|0
1631864090000|2021-09-17 07:34:50|3888.5|3887.5|3890|3889|3890|3889|3888|3887.5|0
1631864100000|2021-09-17 07:35:00|3889.5|3888.5|3890|3889|3890|3889|3889|3888|0
1631864110000|2021-09-17 07:35:10|3889.5|3889.5|3888.5|3887.5|3890.5|3889.5|3888.5|3887.5|0
1631864120000|2021-09-17 07:35:20|3889|3888|3887|3886|3889|3888|3886.5|3885.5|0
1631864130000|2021-09-17 07:35:30|3887.5|3886.5|3888|3887|3888|3887|3887.5|3886.5|0
1631864140000|2021-09-17 07:35:40|3888.5|3887.5|3889.5|3888.5|3889.5|3888.5|3888.5|3887.5|0
1631864150000|2021-09-17 07:35:50|3889|3888|3889|3888|3889|3888.5|3888.5|3888|0
1631864160000|2021-09-17 07:36:00|3888.5|3887.5|3888|3887|3888.5|3887.5|3887.5|3887|0
1631864170000|2021-09-17 07:36:10|3888.5|3886.5|3888|3887|3888.5|3888|3888|3886.5|0
1631864180000|2021-09-17 07:36:20|3888.5|3886.5|3888.5|3887|3888.5|3887.5|3888.5|3886.5|0
1631864190000|2021-09-17 07:36:30|3888|3886.5|3887.5|3886.5|3888.5|3886.5|3887.5|3886.5|0
1631864200000|2021-09-17 07:36:40|3888|3887|3888.5|3887|3889|3887.5|3888|3887|0
1631864210000|2021-09-17 07:36:50|3888|3888|3887|3886|3888|3888|3887|3886|0
1631864220000|2021-09-17 07:37:00|3886.5|3885.5|3885|3884|3887|3885.5|3885|3884|0
1631864230000|2021-09-17 07:37:10|3885.5|3885|3884.5|3884|3885.5|3885|3884.5|3883.5|0
1631864240000|2021-09-17 07:37:20||3883.5||3883||3884||3883|0
1631864250000|2021-09-17 07:37:30|3884|3882.5|3883|3882|3884|3883|3882.5|3882|0
1631864260000|2021-09-17 07:37:40|3883.5|3882.5|3882.5|3882|3883.5|3883|3882.5|3881.5|0
1631864270000|2021-09-17 07:37:50|3883|3881.5|3882.5|3881.5|3883|3882|3882.5|3881|0
1631864280000|2021-09-17 07:38:00|3882|3881|3882.5|3881.5|3882.5|3881.5|3882|3881|0
1631864290000|2021-09-17 07:38:10|3883|3882|3883|3881.5|3883|3882.5|3883|3881.5|0
1631864300000|2021-09-17 07:38:20|3882.5|3882|3883.5|3882.5|3883.5|3882.5|3882|3881|0
1631864310000|2021-09-17 07:38:30|3884|3883|3885.5|3884.5|3886|3885|3883.5|3882.5|0
1631864320000|2021-09-17 07:38:40|3885|3884|3885|3883.5|3885|3884|3884|3882.5|0
1631864330000|2021-09-17 07:38:50|3884.5|3883|3884.5|3883.5|3884.5|3883.5|3884|3882.5|0
1631864340000|2021-09-17 07:39:00|3884|3884|3885|3884|3885|3884.5|3884|3884|0
1631864360000|2021-09-17 07:39:20|3885.5|3884.5|3885.5|3884.5|3885.5|3884.5|3885|3884.5|0
1631864370000|2021-09-17 07:39:30|3886|3885|3886.5|3885.5|3886.5|3886|3886|3885|0
1631864380000|2021-09-17 07:39:40|3887|3885|3886.5|3885|3887|3885.5|3886|3885|0
1631864400000|2021-09-17 07:40:00|3887|3885.5|3887|3886|3887|3886.5|3887|3885.5|0
1631864410000|2021-09-17 07:40:10|3886.5|3885.5|3886|3885|3887|3886|3885.5|3885|0
1631864420000|2021-09-17 07:40:20||3885.5||3885.5||3885.5||3885.5|0
1631864430000|2021-09-17 07:40:30|3886.5|3886|3887.5|3886.5|3888|3887|3886.5|3886|0
1631864440000|2021-09-17 07:40:40|3887|3886|3887|3886|3888|3887|3886.5|3886|0
1631864450000|2021-09-17 07:40:50|3887.5|3886.5|3888|3887|3888|3887|3887.5|3886.5|0
1631864460000|2021-09-17 07:41:00|3887.5|3886.5|3888|3887|3888|3887|3887.5|3886.5|0
1631864470000|2021-09-17 07:41:10|3887.5|3886.5|3886.5|3886|3887.5|3886.5|3886|3885.5|0
1631864480000|2021-09-17 07:41:20|3887|3886.5|3886|3885|3887|3886.5|3886|3885|0
1631864490000|2021-09-17 07:41:30|3886.5|3885.5|3886.5|3885.5|3886.5|3886|3886.5|3885.5|0
1631864500000|2021-09-17 07:41:40|3887|3886|3886|3885|3887|3886|3885.5|3885|0
1631864510000|2021-09-17 07:41:50|3886.5|3885.5|3886.5|3885.5|3887|3885.5|3886.5|3885.5|0
1631864520000|2021-09-17 07:42:00|3886|3885|3886|3885|3886|3885|3886|3885|0
1631864530000|2021-09-17 07:42:10|3886.5|3885.5|3887|3886|3887|3886|3886.5|3885.5|0
1631864540000|2021-09-17 07:42:20|3886.5||3886.5||3886.5||3886.5||0
1631864550000|2021-09-17 07:42:30|3887|3886.5|3887.5|3886.5|3887.5|3886.5|3887|3886.5|0
1631864560000|2021-09-17 07:42:40|3888|3887|3889|3888|3889|3888.5|3888|3887|0
1631864570000|2021-09-17 07:42:50|3889.5|3887.5|3888.5|3887.5|3889.5|3889|3888|3887.5|0
1631864580000|2021-09-17 07:43:00|3888|3887|3888|3887|3888.5|3887.5|3887.5|3886.5|0
1631864600000|2021-09-17 07:43:20|3888.5|3887.5|3888.5|3887.5|3888.5|3887.5|3888|3887|0
1631864610000|2021-09-17 07:43:30|3888|3887|3888|3887|3888|3887|3888|3886.5|0
1631864620000|2021-09-17 07:43:40|3888.5|3887.5|3888|3887|3888.5|3887.5|3887.5|3887|0
1631864630000|2021-09-17 07:43:50|3887.5|3886.5|3886.5|3885.5|3887.5|3886.5|3886|3885.5|0
1631864640000|2021-09-17 07:44:00||3885||3885||3885||3885|0
1631864650000|2021-09-17 07:44:10|3887|3885.5|3886.5|3886|3887|3886|3886.5|3885.5|0
1631864660000|2021-09-17 07:44:20|3887|3886.5|3887|3886|3887|3886.5|3886.5|3886|0
1631864670000|2021-09-17 07:44:30|3886.5|3885.5|3885|3884|3886.5|3885.5|3884.5|3883.5|0
1631864690000|2021-09-17 07:44:50|3884.5|3883.5|3884.5|3883.5|3885|3884|3884.5|3883.5|0
1631864700000|2021-09-17 07:45:00|3885|3883|3885|3884.5|3885|3884.5|3885|3883|0
1631864710000|2021-09-17 07:45:10|3884.5|3884|3883.5|3882.5|3884.5|3884|3883|3882.5|0
1631864720000|2021-09-17 07:45:20|3883|3882|3883|3882.5|3883.5|3883|3883|3882|0
1631864730000|2021-09-17 07:45:30|3882.5|3882|3882.5|3882|3882.5|3882.5|3882.5|3882|0
1631864740000|2021-09-17 07:45:40|3882|3881.5|3882|3881|3882|3882|3882|3881|0
1631864750000|2021-09-17 07:45:50|3882.5|3881.5|3882|3881|3882.5|3881.5|3882|3881|0
1631864770000|2021-09-17 07:46:10|3881.5|3880.5|3881.5|3880.5|3881.5|3881|3881.5|3880.5|0
1631864780000|2021-09-17 07:46:20|3881|3880|3878.5|3877.5|3881.5|3880.5|3878.5|3877.5|0
1631864790000|2021-09-17 07:46:30|3878|3877|3877|3876|3878|3877|3876.5|3876|0
1631864800000|2021-09-17 07:46:40|3877.5|3876.5|3877|3876|3878.5|3877.5|3876.5|3875|0
1631864810000|2021-09-17 07:46:50|3876.5|3875.5|3876|3875|3877|3876|3876|3875|0
1631864820000|2021-09-17 07:47:00|3875.5|3874.5|3875|3874|3875.5|3875|3874|3873.5|0
1631864830000|2021-09-17 07:47:10|3875.5|3874.5|3876.5|3875.5|3877|3876.5|3875.5|3874.5|0
1631864840000|2021-09-17 07:47:20|3877|3876|3877.5|3876.5|3878.5|3877|3877|3876|0
1631864850000|2021-09-17 07:47:30|3877|3876|3875|3873.5|3877|3876|3875|3873.5|0
1631864860000|2021-09-17 07:47:40|3874.5|3874|3874.5|3873.5|3874.5|3874|3874|3873|0
1631864870000|2021-09-17 07:47:50|3874|3873|3874.5|3873.5|3874.5|3873.5|3874|3873|0
1631864880000|2021-09-17 07:48:00|3875|3874|3876|3875|3876.5|3876|3875|3874|0
1631864890000|2021-09-17 07:48:10|3876.5|3875.5|3876.5|3875|3876.5|3876|3876|3875|0
1631864900000|2021-09-17 07:48:20|3876||3876||3876.5||3876||0
1631864910000|2021-09-17 07:48:30|3876.5|3875.5|3876|3875.5|3877.5|3876.5|3875.5|3875|0
1631864920000|2021-09-17 07:48:40|3875.5|3875|3875|3874|3875.5|3875|3875|3874|0
1631864930000|2021-09-17 07:48:50|3874.5|3873.5|3874.5|3873|3874.5|3873.5|3874|3873|0
1631864940000|2021-09-17 07:49:00|3874|3872.5|3873.5|3872.5|3874.5|3872.5|3873|3872|0
1631864950000|2021-09-17 07:49:10|3874|3873|3875.5|3874.5|3876|3875|3874|3873|0
1631864960000|2021-09-17 07:49:20||3874||3874||3874||3874|0
1631864970000|2021-09-17 07:49:30|3875|3874.5|3875|3874|3875|3874.5|3874|3873|0
1631864980000|2021-09-17 07:49:40|3875.5|3874.5|3876.5|3875.5|3877.5|3877|3875.5|3874.5|0
1631865000000|2021-09-17 07:50:00|3876|3875|3876.5|3875.5|3876.5|3875.5|3875.5|3874.5|0
1631865010000|2021-09-17 07:50:10|3876|3875|3875|3874|3876|3875.5|3875|3874|0
1631865020000|2021-09-17 07:50:20|3874.5|3873.5|3874.5|3873.5|3874.5|3873.5|3874|3873|0
1631865030000|2021-09-17 07:50:30|3875|3874|3875|3873.5|3875|3874.5|3874.5|3873.5|0
1631865040000|2021-09-17 07:50:40|3875.5|3874|3877|3875.5|3877|3875.5|3875.5|3874|0
1631865050000|2021-09-17 07:50:50|3876.5|3876|3876|3875|3877|3876.5|3876|3875|0
1631865060000|2021-09-17 07:51:00|3875.5|3874.5|3876|3875|3876|3875|3875|3874|0
1631865070000|2021-09-17 07:51:10|3876.5|3875.5|3877|3875.5|3877|3875.5|3875.5|3875|0
1631865080000|2021-09-17 07:51:20|3877.5|3876|3877.5|3876.5|3877.5|3876.5|3877.5|3876|0
1631865090000|2021-09-17 07:51:30|3878|3877|3877|3876|3878|3877.5|3876.5|3876|0
1631865100000|2021-09-17 07:51:40|3877.5|3876.5|3879|3878|3879|3878|3877|3876|0
1631865110000|2021-09-17 07:51:50|3878.5|3877.5|3876|3875|3878.5|3877.5|3876|3875|0
1631865120000|2021-09-17 07:52:00|3876.5|3875.5|3879.5|3878|3879.5|3878|3876.5|3875.5|0
1631865130000|2021-09-17 07:52:10|3880|3878.5|3879.5|3878|3880|3879|3879|3877.5|0
1631865140000|2021-09-17 07:52:20|3879|3878.5|3879.5|3878|3879.5|3878.5|3878|3877.5|0
1631865150000|2021-09-17 07:52:30|3879|3878.5|3878|3877|3879|3878.5|3877.5|3877|0
1631865160000|2021-09-17 07:52:40|3877.5|3876.5|3877.5|3876|3878|3877.5|3877|3876|0
1631865170000|2021-09-17 07:52:50|3877|3876.5|3877|3876|3877|3876.5|3877|3876|0
1631865180000|2021-09-17 07:53:00|3877.5|3876.5|3879.5|3878|3880|3879|3877.5|3876.5|0
1631865190000|2021-09-17 07:53:10|3880|3878.5|3879.5|3878.5|3880.5|3879.5|3879.5|3878|0
1631865200000|2021-09-17 07:53:20|3879|3878|3878.5|3877.5|3879|3878|3878.5|3877.5|0
1631865210000|2021-09-17 07:53:30|3878|3877|3878|3876.5|3878|3877.5|3877.5|3876.5|0
1631865220000|2021-09-17 07:53:40|3877.5|3877|3877.5|3876.5|3878|3877.5|3877|3876.5|0
1631865230000|2021-09-17 07:53:50|3877|3876|3878|3876.5|3878|3877|3877|3876|0
1631865240000|2021-09-17 07:54:00|3877.5|3876|3877.5|3876.5|3879.5|3878|3877|3876|0
1631865250000|2021-09-17 07:54:10|3878|3877|3879.5|3878|3879.5|3878|3878|3877|0
1631865260000|2021-09-17 07:54:20|3879|3878.5|3879.5|3879|3881|3880|3879|3878.5|0
1631865270000|2021-09-17 07:54:30|3880|3878.5|3879|3878|3880|3878.5|3878.5|3877|0
1631865280000|2021-09-17 07:54:40|3879.5|3877.5|3879|3877.5|3879.5|3878.5|3878.5|3877.5|0
1631865290000|2021-09-17 07:54:50|3878.5|3878|3879|3878|3879|3878|3878|3877.5|0
1631865300000|2021-09-17 07:55:00|3879.5|3878.5|3879.5|3878|3879.5|3879|3879|3878|0
1631865310000|2021-09-17 07:55:10|3880|3878.5|3881|3879.5|3881|3880|3879.5|3878.5|0
1631865330000|2021-09-17 07:55:30|3880.5|3879|3879|3878|3880.5|3879|3878.5|3878|0
1631865340000|2021-09-17 07:55:40|3878.5|3877.5|3878|3877|3878.5|3877.5|3878|3877|0
1631865350000|2021-09-17 07:55:50|3878.5|3877.5|3878|3876.5|3878.5|3878|3877|3876.5|0
1631865360000|2021-09-17 07:56:00|3877.5|3876|3877|3876|3877.5|3876.5|3876.5|3875.5|0
1631865370000|2021-09-17 07:56:10|3876|3875.5|3877|3875.5|3877|3876|3876|3875.5|0
1631865380000|2021-09-17 07:56:20||3876||3876.5||3876.5||3876|0
1631865390000|2021-09-17 07:56:30|3877.5|3877|3875|3874|3878|3877|3874.5|3873.5|0
1631865400000|2021-09-17 07:56:40|3875.5|3874.5|3875|3874|3875.5|3875|3874.5|3873.5|0
1631865420000|2021-09-17 07:57:00|3875.5|3874.5|3876|3875|3876|3875.5|3875|3874.5|0
1631865430000|2021-09-17 07:57:10|3875.5|3874.5|3875.5|3874.5|3876|3874.5|3875|3874.5|0
1631865440000|2021-09-17 07:57:20|3875|3874|3877.5|3876.5|3877.5|3876.5|3874.5|3874|0
1631865450000|2021-09-17 07:57:30|3878|3876|3876.5|3875.5|3878|3877.5|3876.5|3875.5|0
1631865460000|2021-09-17 07:57:40|3876|3875|3876|3875.5|3876|3875.5|3875.5|3874.5|0
1631865470000|2021-09-17 07:57:50|3876.5|3876|3878|3877|3878|3877|3876.5|3875.5|0
1631865480000|2021-09-17 07:58:00|3877.5||3877.5||3877.5||3877.5||0
1631865490000|2021-09-17 07:58:10|3878|3876.5|3877.5|3876.5|3878|3877|3877|3876.5|0
1631865500000|2021-09-17 07:58:20|3877|3876|3877.5|3876.5|3878|3877|3876.5|3876|0
1631865510000|2021-09-17 07:58:30|3878|3877|3877.5|3876|3878|3877.5|3877.5|3876|0
1631865520000|2021-09-17 07:58:40|3877|3875.5|3877|3876|3877|3876.5|3876|3875.5|0
1631865530000|2021-09-17 07:58:50|3876.5|3875.5|3876.5|3875.5|3877|3875.5|3876.5|3875.5|0
1631865540000|2021-09-17 07:59:00|3877|3876|3878|3877.5|3878.5|3878|3877|3876|0
1631865550000|2021-09-17 07:59:10|3878.5|3878|3878|3877|3879|3878|3877.5|3877|0
1631865560000|2021-09-17 07:59:20|3877.5|3876.5|3878|3877|3878|3877|3877|3876|0
1631865570000|2021-09-17 07:59:30|3877.5|3876.5|3878|3877|3878|3877.5|3877.5|3876.5|0
1631865580000|2021-09-17 07:59:40|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|0
1631865590000|2021-09-17 07:59:50|3877|3876|3877|3875.5|3877|3876|3877|3875.5|0
1631865600000|2021-09-17 08:00:00|3877.5|3876|3877|3876|3878|3877.5|3876.5|3875.5|0
1631865610000|2021-09-17 08:00:10|3876.5|3875.5|3876.5|3875|3877|3876|3876|3875|0
1631865620000|2021-09-17 08:00:20|3876|3875.5|3876.5|3875|3876.5|3875.5|3876|3875|0
1631865630000|2021-09-17 08:00:30|3876|3875.5|3878|3877|3878|3877|3876|3875|0
1631865640000|2021-09-17 08:00:40|3877.5|3876.5|3878|3876.5|3878|3877|3877|3876|0
1631865650000|2021-09-17 08:00:50|3877.5|3877|3878|3877|3878|3877|3877.5|3876.5|0
1631865660000|2021-09-17 08:01:00|3877.5|3877.5|3878|3877|3878|3877.5|3877.5|3877|0
1631865670000|2021-09-17 08:01:10|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|0
1631865680000|2021-09-17 08:01:20|3878|3877|3877.5|3876.5|3878|3877.5|3877.5|3876.5|0
1631865690000|2021-09-17 08:01:30|3878|3877|3878|3877|3878.5|3878|3878|3877|0
1631865700000|2021-09-17 08:01:40|3877.5|3876.5|3877.5|3876.5|3877.5|3877|3877|3876.5|0
1631865710000|2021-09-17 08:01:50|3878|3877|3878.5|3877.5|3878.5|3878|3878|3876.5|0
1631865720000|2021-09-17 08:02:00|3878|3877|3877.5|3876.5|3878|3877|3877|3876.5|0
1631865730000|2021-09-17 08:02:10|3877|3877|3877|3876|3877.5|3877|3877|3876|0
1631865740000|2021-09-17 08:02:20|3876.5|3875.5|3875.5|3874.5|3876.5|3875.5|3875|3874.5|0
1631865750000|2021-09-17 08:02:30|3875|3874|3875|3874.5|3875|3874.5|3874.5|3874|0
1631865770000|2021-09-17 08:02:50|3874.5|3874|3874.5|3874|3875|3874.5|3874|3873.5|0
1631865780000|2021-09-17 08:03:00|3874|3873.5|3874|3873|3874|3873.5|3874|3873|0
1631865790000|2021-09-17 08:03:10|3874.5|3873.5|3874.5|3873.5|3874.5|3874|3874|3873|0
1631865800000|2021-09-17 08:03:20|3875|3874|3876|3875.5|3876|3875.5|3875|3874|0
1631865810000|2021-09-17 08:03:30|3875.5|3875|3876|3875|3876|3875.5|3875.5|3875|0
1631865820000|2021-09-17 08:03:40|3875.5|3874.5|3875.5|3874.5|3875.5|3874.5|3875|3874|0
1631865830000|2021-09-17 08:03:50|3875|3874|3875|3874|3875|3875|3875|3873.5|0
1631865840000|2021-09-17 08:04:00|3875.5|3874.5|3876.5|3875.5|3876.5|3875.5|3875.5|3874.5|0
1631865850000|2021-09-17 08:04:10|3877|3876|3877.5|3876.5|3877.5|3876.5|3877|3876|0
1631865860000|2021-09-17 08:04:20|3878|3877|3878|3877|3878.5|3877.5|3878|3877|0
1631865870000|2021-09-17 08:04:30|3878.5|3877.5|3878.5|3877.5|3879|3878|3878.5|3877.5|0
1631865880000|2021-09-17 08:04:40|3878|3877|3878|3877|3878|3877|3877|3876|0
1631865890000|2021-09-17 08:04:50|3878.5|3877.5|3878|3877.5|3879|3878|3878|3877|0
1631865900000|2021-09-17 08:05:00|3877.5|3877|3877.5|3876|3878|3877|3877|3876|0
1631865910000|2021-09-17 08:05:10|3877|3875.5|3876.5|3876|3877|3876|3876|3875.5|0
1631865920000|2021-09-17 08:05:20|3877||3877||3877||3877||0
1631865930000|2021-09-17 08:05:30|3876.5|3875.5|3876.5|3875.5|3876.5|3875.5|3876.5|3875.5|0
1631865940000|2021-09-17 08:05:40|3876|3875|3876|3875|3876|3875.5|3875.5|3875|0
1631865950000|2021-09-17 08:05:50|3875.5|3875.5|3875.5|3874.5|3876|3875.5|3875|3874.5|0
1631865960000|2021-09-17 08:06:00|3876|3875.5|3875.5|3874.5|3876|3875.5|3875|3874|0
1631865970000|2021-09-17 08:06:10|3875|3874|3875|3874|3875.5|3874|3875|3874|0
1631865980000|2021-09-17 08:06:20|3874.5||3875||3875||3874.5||0
1631865990000|2021-09-17 08:06:30|3875.5|3874.5|3876.5|3875|3876.5|3875.5|3875.5|3874.5|0
1631866000000|2021-09-17 08:06:40|3876|3875.5|3876|3875|3876.5|3875.5|3875.5|3875|0
1631866010000|2021-09-17 08:06:50|3876.5|3875.5|3877|3876|3877|3876|3876.5|3875.5|0
1631866020000|2021-09-17 08:07:00|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|0
1631866030000|2021-09-17 08:07:10|3878|3877|3878|3877|3878|3877|3877.5|3876.5|0
1631866050000|2021-09-17 08:07:30|3878.5|3877.5|3877|3876.5|3878.5|3877.5|3877|3876.5|0
1631866060000|2021-09-17 08:07:40|3877.5|3877|3878|3877|3878|3877|3877.5|3877|0
1631866070000|2021-09-17 08:07:50|3877.5|3876.5|3878|3877|3878|3877.5|3877.5|3876.5|0
1631866080000|2021-09-17 08:08:00|3877.5|3876.5|3878.5|3877.5|3879|3878.5|3877.5|3876.5|0
1631866100000|2021-09-17 08:08:20|3878|3877|3877|3876|3878|3877|3877|3876|0
1631866110000|2021-09-17 08:08:30|3877.5|3876.5|3878|3877|3878|3877.5|3877.5|3876.5|0
1631866120000|2021-09-17 08:08:40|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|3876.5|3876|0
1631866130000|2021-09-17 08:08:50||3876||3876.5||3876.5||3876|0
1631866140000|2021-09-17 08:09:00|3877|3876|3877.5|3876.5|3877.5|3876.5|3877|3876|0
1631866150000|2021-09-17 08:09:10||3876||3876||3876||3876|0
1631866160000|2021-09-17 08:09:20|3877|3876.5|3877|3876.5|3877.5|3876.5|3877|3876|0
1631866170000|2021-09-17 08:09:30|3876.5|3876|3877|3875.5|3877|3876|3876|3875.5|0
1631866180000|2021-09-17 08:09:40|3876.5|3876|3876|3875|3876.5|3876|3875.5|3874.5|0
1631866190000|2021-09-17 08:09:50|3876.5|3875.5|3877|3875.5|3877|3876|3876|3875|0
1631866200000|2021-09-17 08:10:00|3876.5||3877||3877||3876.5||0
1631866210000|2021-09-17 08:10:10|3876.5|3876|3876.5|3875.5|3876.5|3876.5|3876.5|3875.5|0
1631866220000|2021-09-17 08:10:20||3875||3875||3875||3875|0
1631866230000|2021-09-17 08:10:30|3877|3875.5|3876.5|3875.5|3877.5|3876.5|3876.5|3875.5|0
1631866240000|2021-09-17 08:10:40|3877|3876|3877|3876|3877|3876.5|3877|3876|0
1631866250000|2021-09-17 08:10:50|3876.5|3875.5|3876.5|3876|3877|3876|3876.5|3875.5|0
1631866260000|2021-09-17 08:11:00|3876|3875.5|3874|3873|3876|3875.5|3874|3873|0
1631866270000|2021-09-17 08:11:10|3874.5|3872.5|3874|3873|3874.5|3873|3873.5|3872.5|0
1631866280000|2021-09-17 08:11:20|3873.5|3873.5|3874|3873.5|3874|3873.5|3873.5|3873.5|0
1631866290000|2021-09-17 08:11:30|3873.5|3873|3874.5|3873.5|3874.5|3874|3873.5|3872.5|0
1631866300000|2021-09-17 08:11:40|3875|3874|3875|3874.5|3875|3874.5|3875|3874|0
1631866310000|2021-09-17 08:11:50|3875.5|3875|3875.5|3874.5|3875.5|3875|3875|3874.5|0
1631866320000|2021-09-17 08:12:00||3875||3874.5||3875||3874.5|0
1631866340000|2021-09-17 08:12:20||3875||3874.5||3875||3874.5|0
1631866350000|2021-09-17 08:12:30|3875|3875|3876|3875|3876|3875.5|3875|3874.5|0
1631866360000|2021-09-17 08:12:40|3875.5|3874.5|3875|3874.5|3875.5|3875|3875|3874.5|0
1631866370000|2021-09-17 08:12:50|3875.5|3875|3877|3875.5|3877.5|3877|3875.5|3874.5|0
1631866380000|2021-09-17 08:13:00|3877.5|3876|3878|3877|3878|3877.5|3877.5|3875.5|0
1631866390000|2021-09-17 08:13:10|3877.5||3878||3878||3877.5||0
1631866400000|2021-09-17 08:13:20|3878.5|3877.5|3877.5|3877|3879|3878.5|3877.5|3877|0
1631866410000|2021-09-17 08:13:30|3877|3876.5|3876.5|3876|3877|3876.5|3876.5|3876|0
1631866430000|2021-09-17 08:13:50|3877|3876.5|3877.5|3876|3877.5|3876.5|3877|3876|0
1631866440000|2021-09-17 08:14:00|3877|3875.5|3876|3875|3877|3875.5|3876|3875|0
1631866450000|2021-09-17 08:14:10|3876.5|3875.5|3877|3875.5|3877|3876|3876.5|3875.5|0
1631866460000|2021-09-17 08:14:20|3876.5|3876|3876.5|3875.5|3876.5|3876|3876.5|3875.5|0
1631866470000|2021-09-17 08:14:30|3876|3876|3876|3875.5|3876|3876|3876|3875.5|0
1631866480000|2021-09-17 08:14:40|3875.5|3875|3877|3876|3877|3876|3875.5|3874.5|0
1631866500000|2021-09-17 08:15:00|3877.5|3876.5|3878|3876.5|3878|3877|3877.5|3876.5|0
1631866510000|2021-09-17 08:15:10|3877.5|3877|3877.5|3876.5|3878|3877|3877.5|3876.5|0
1631866520000|2021-09-17 08:15:20|3877|3877|3877|3875.5|3877|3877|3877|3875.5|0
1631866530000|2021-09-17 08:15:30|3876.5|3875|3874.5|3873|3876.5|3875|3874.5|3873|0
1631866540000|2021-09-17 08:15:40|3875|3873.5|3875|3874|3875|3874.5|3874|3873.5|0
1631866550000|2021-09-17 08:15:50|3874.5|3873.5|3874.5|3874|3874.5|3874|3874.5|3873.5|0
1631866560000|2021-09-17 08:16:00||3873.5||3873.5||3873.5||3873.5|0
1631866570000|2021-09-17 08:16:10|3875|3874.5|3876.5|3875.5|3876.5|3875.5|3875|3874.5|0
1631866580000|2021-09-17 08:16:20|3877|3876|3877|3876|3877.5|3876.5|3877|3876|0
1631866590000|2021-09-17 08:16:30|3876.5|3875.5|3877|3876|3877|3876|3876.5|3875.5|0
1631866600000|2021-09-17 08:16:40|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|3877|3876.5|0
1631866610000|2021-09-17 08:16:50|3878|3877|3877|3875.5|3878|3877|3876.5|3875.5|0
1631866620000|2021-09-17 08:17:00|3876.5|3876|3876.5|3875.5|3876.5|3876.5|3876|3875|0
1631866630000|2021-09-17 08:17:10|3877|3876|3876.5|3875.5|3877|3876.5|3876|3875|0
1631866640000|2021-09-17 08:17:20|3876|3876|3877|3876|3877|3876|3876|3876|0
1631866660000|2021-09-17 08:17:40|3876.5|3875.5|3876|3875|3876.5|3875.5|3876|3875|0
1631866670000|2021-09-17 08:17:50|3875.5||3876.5||3876.5||3875.5||0
1631866680000|2021-09-17 08:18:00|3877|3875.5|3876.5|3875.5|3877|3876|3876.5|3875.5|0
1631866700000|2021-09-17 08:18:20|3876|3875|3875.5|3874|3876|3875|3875|3874|0
1631866710000|2021-09-17 08:18:30||3874.5||3874.5||3874.5||3874.5|0
1631866720000|2021-09-17 08:18:40|3875|3874|3875|3874|3875|3874|3875|3874|0
1631866730000|2021-09-17 08:18:50|3875.5|3874.5|3876|3874.5|3876|3875.5|3875.5|3874.5|0
1631866740000|2021-09-17 08:19:00|3875.5|3875|3876|3875|3876|3875|3875.5|3875|0
1631866750000|2021-09-17 08:19:10|3876.5|3875.5|3877.5|3876.5|3877.5|3876.5|3876.5|3875.5|0
1631866770000|2021-09-17 08:19:30|3877||3877.5||3877.5||3877||0
1631866800000|2021-09-17 08:20:00|3877||3877.5||3877.5||3877||0
1631866820000|2021-09-17 08:20:20|3878|3877|3877.5|3877|3878.5|3878|3877.5|3876.5|0
1631866830000|2021-09-17 08:20:30|3877|3876.5|3876.5|3875.5|3877.5|3876.5|3876|3875|0
1631866840000|2021-09-17 08:20:40|3876|3876|3875.5|3874.5|3876.5|3876|3875|3874.5|0
1631866860000|2021-09-17 08:21:00|3875|3874|3874|3873|3875|3874.5|3873.5|3873|0
1631866870000|2021-09-17 08:21:10|3874.5|3873.5|3874|3872.5|3874.5|3873.5|3873|3872.5|0
1631866880000|2021-09-17 08:21:20|3874.5|3873|3875|3874.5|3875|3874.5|3874.5|3873|0
1631866890000|2021-09-17 08:21:30|3874.5|3874|3875|3874|3875|3874|3874.5|3874|0
1631866900000|2021-09-17 08:21:40|3874.5|3873.5|3874.5|3873.5|3874.5|3873.5|3874|3873.5|0
1631866910000|2021-09-17 08:21:50|3874|3873|3874.5|3874|3874.5|3874|3873.5|3873|0
1631866920000|2021-09-17 08:22:00|3875|3874.5|3875.5|3874.5|3875.5|3874.5|3875|3874.5|0
1631866930000|2021-09-17 08:22:10||3875||3875||3875||3875|0
1631866940000|2021-09-17 08:22:20|3876|3874.5|3875.5|3875|3876|3875|3875.5|3874.5|0
1631866950000|2021-09-17 08:22:30|3875|3874.5|3874.5|3874|3875.5|3874.5|3874.5|3873.5|0
1631866960000|2021-09-17 08:22:40|3875.5|3874.5|3875|3874|3875.5|3875|3875|3874|0
1631866980000|2021-09-17 08:23:00|3874.5|3873.5|3874.5|3873.5|3874.5|3873.5|3874.5|3873.5|0
1631867000000|2021-09-17 08:23:20|3875|3874|3875|3873.5|3875.5|3874.5|3875|3873.5|0
1631867010000|2021-09-17 08:23:30|3874.5|3874|3874.5|3873.5|3875|3874|3874|3873.5|0
1631867020000|2021-09-17 08:23:40|3874|3873|3873.5|3872.5|3874|3873|3873.5|3872.5|0
1631867030000|2021-09-17 08:23:50|3874|3873|3874|3873|3875|3874|3874|3873|0
1631867040000|2021-09-17 08:24:00|3873.5|3872.5|3873.5|3873|3874|3873.5|3873.5|3872.5|0
1631867050000|2021-09-17 08:24:10|3874|3873.5|3874.5|3873.5|3874.5|3873.5|3873.5|3873|0
1631867060000|2021-09-17 08:24:20|3874|3873|3873.5|3872.5|3874|3873.5|3873|3872.5|0
1631867070000|2021-09-17 08:24:30|3874|3873.5|3874|3873|3874|3873.5|3873.5|3873|0
1631867080000|2021-09-17 08:24:40|3873.5|3873.5|3873.5|3872.5|3873.5|3873.5|3873.5|3872.5|0
1631867090000|2021-09-17 08:24:50|3873||3873||3873||3873||0
1631867100000|2021-09-17 08:25:00|3874.5|3873|3873|3872|3874.5|3873.5|3873|3872|0
1631867130000|2021-09-17 08:25:30|3872.5|3871.5|3872|3871.5|3873|3871.5|3872|3871|0
1631867140000|2021-09-17 08:25:40||3871||3871.5||3871.5||3871|0
1631867150000|2021-09-17 08:25:50|3872.5|3871|3872.5|3871.5|3873.5|3872.5|3872.5|3871|0
1631867160000|2021-09-17 08:26:00|3873|3872|3873.5|3873|3873.5|3873|3872.5|3872|0
1631867170000|2021-09-17 08:26:10|3874|3873.5|3874.5|3873.5|3874.5|3874|3874|3873.5|0
1631867180000|2021-09-17 08:26:20|3875|3874|3874.5|3873.5|3875.5|3874.5|3874.5|3873.5|0
1631867190000|2021-09-17 08:26:30|3874|3873|3874|3873.5|3875|3874|3874|3873|0
1631867200000|2021-09-17 08:26:40|3873.5|3872.5|3873.5|3872.5|3874|3873.5|3873.5|3872.5|0
1631867210000|2021-09-17 08:26:50|3873|3872|3873|3872|3873|3872.5|3872.5|3871.5|0
1631867220000|2021-09-17 08:27:00|3872.5|3871.5|3871.5|3870.5|3872.5|3872|3871|3870.5|0
1631867230000|2021-09-17 08:27:10|3872|3871|3872|3871|3872|3871|3872|3871|0
1631867240000|2021-09-17 08:27:20|3871.5|3870.5|3871|3870.5|3871.5|3870.5|3871|3870.5|0
1631867250000|2021-09-17 08:27:30|3870.5|3870|3870.5|3870|3870.5|3870|3870.5|3870|0
1631867260000|2021-09-17 08:27:40|3870|3869.5|3869|3868.5|3870|3869.5|3868.5|3868|0
1631867270000|2021-09-17 08:27:50||3868||3868.5||3868.5||3868|0
1631867280000|2021-09-17 08:28:00|3869.5|3868|3869|3868|3869.5|3868.5|3869|3868|0
1631867290000|2021-09-17 08:28:10|3868.5|3868.5|3868|3867|3868.5|3868.5|3868|3867|0
1631867300000|2021-09-17 08:28:20|3867.5|3866.5|3867.5|3866.5|3867.5|3867|3867|3866.5|0
1631867310000|2021-09-17 08:28:30|3868|3867|3868|3867.5|3868|3867.5|3868|3866.5|0
1631867320000|2021-09-17 08:28:40|3867.5|3867|3866.5|3866|3867.5|3867|3866.5|3866|0
1631867330000|2021-09-17 08:28:50|3867|3866.5|3869|3868|3869|3868|3867|3866.5|0
1631867340000|2021-09-17 08:29:00|3868.5|3867.5|3869|3868|3869|3868|3868.5|3867.5|0
1631867350000|2021-09-17 08:29:10|3869.5|3868.5|3868|3867.5|3869.5|3868.5|3868|3867.5|0
1631867360000|2021-09-17 08:29:20|3868.5|3868|3868.5|3867.5|3869|3868|3868|3867.5|0
1631867370000|2021-09-17 08:29:30|3868|3868|3869.5|3868.5|3870|3869|3868|3868|0
1631867380000|2021-09-17 08:29:40|3870|3869|3869|3868|3870|3869.5|3869|3868|0
1631867390000|2021-09-17 08:29:50|3869.5|3868.5|3871.5|3871|3872|3871|3869|3868.5|0
1631867400000|2021-09-17 08:30:00|3871|3870.5|3869.5|3868.5|3871|3870.5|3869.5|3868.5|0
1631867410000|2021-09-17 08:30:10|3869|3868|3869|3868|3869|3868|3869|3868|0
1631867420000|2021-09-17 08:30:20|3868.5|3867.5|3870|3869|3870|3869|3868.5|3867.5|0
1631867450000|2021-09-17 08:30:50||3869.5||3869||3869.5||3869|0
1631867460000|2021-09-17 08:31:00|3870.5|3869.5|3871|3870|3871.5|3870.5|3870.5|3869.5|0
1631867470000|2021-09-17 08:31:10|3871.5|3870.5|3871|3870|3872|3871|3871|3870|0
1631867480000|2021-09-17 08:31:20|3871.5|3870.5|3872.5|3871|3873|3872|3871.5|3870.5|0
1631867490000|2021-09-17 08:31:30|3872|3871.5|3871.5|3870.5|3872.5|3871.5|3871.5|3870.5|0
1631867500000|2021-09-17 08:31:40|3871|3870|3871|3870|3871|3870.5|3871|3870|0
1631867510000|2021-09-17 08:31:50|3870.5|3869.5|3871.5|3870.5|3871.5|3870.5|3870|3868.5|0
1631867520000|2021-09-17 08:32:00|3872|3871|3872|3871.5|3872|3871.5|3872|3871|0
1631867530000|2021-09-17 08:32:10|3871.5|3871|3873|3872|3873.5|3872|3871.5|3870.5|0
1631867540000|2021-09-17 08:32:20|3872.5|3871.5|3872.5|3871.5|3872.5|3871.5|3872|3871|0
1631867550000|2021-09-17 08:32:30|3872|3871|3871.5|3870.5|3872.5|3871.5|3871.5|3870.5|0
1631867560000|2021-09-17 08:32:40|3872|3871|3873.5|3872.5|3873.5|3872.5|3872|3871|0
1631867570000|2021-09-17 08:32:50|3874|3873|3874|3872.5|3874|3873|3873|3872|0
1631867580000|2021-09-17 08:33:00|3873.5|3873|3873.5|3873|3873.5|3873|3873|3872.5|0
1631867590000|2021-09-17 08:33:10|3874|3873.5|3876|3874.5|3876|3874.5|3874|3873.5|0
1631867600000|2021-09-17 08:33:20|3876.5|3875.5|3877.5|3876.5|3877.5|3876.5|3876.5|3875.5|0
1631867610000|2021-09-17 08:33:30|3878|3877|3876|3875.5|3878|3877|3876|3875.5|0
1631867620000|2021-09-17 08:33:40|3875.5|3875|3876|3875|3876|3875|3875.5|3875|0
1631867630000|2021-09-17 08:33:50|3875.5|3874.5|3876|3875.5|3876|3875.5|3875|3874.5|0
1631867640000|2021-09-17 08:34:00|3875.5|3875|3875|3874|3876|3875.5|3874.5|3874|0
1631867650000|2021-09-17 08:34:10|3874.5|3873.5|3874.5|3873.5|3875|3874.5|3874|3873.5|0
1631867680000|2021-09-17 08:34:40|3874|3873|3874|3873.5|3874.5|3873.5|3874|3873|0
1631867690000|2021-09-17 08:34:50|3874.5|3874|3874|3873|3875|3874|3873.5|3873|0
1631867700000|2021-09-17 08:35:00|3874.5|3873.5|3874|3873|3874.5|3874|3874|3873|0
1631867710000|2021-09-17 08:35:10|3874.5|3873.5|3874.5|3873|3874.5|3873.5|3874.5|3873|0
1631867720000|2021-09-17 08:35:20|3874|3873.5|3874|3873|3874|3873.5|3873.5|3873|0
1631867740000|2021-09-17 08:35:40|3874.5|3873.5|3875.5|3874.5|3876|3875.5|3874.5|3873.5|0
1631867760000|2021-09-17 08:36:00|3875|3874|3876.5|3875.5|3877|3876|3875|3874|0
1631867770000|2021-09-17 08:36:10|3876|3875|3876.5|3875.5|3876.5|3875.5|3875.5|3874.5|0
1631867780000|2021-09-17 08:36:20|3877|3876|3877|3876.5|3878|3877|3877|3876|0
1631867790000|2021-09-17 08:36:30|3877.5|3877|3879|3878|3879.5|3878.5|3877.5|3877|0
1631867800000|2021-09-17 08:36:40|3878.5|3878.5|3879|3878|3879.5|3878.5|3878.5|3878|0
1631867810000|2021-09-17 08:36:50|3879.5|3878.5|3881.5|3880|3881.5|3880.5|3879.5|3878.5|0
1631867820000|2021-09-17 08:37:00|3881|3879.5|3880|3879.5|3881|3879.5|3879|3878.5|0
1631867840000|2021-09-17 08:37:20|3880.5|3880|3881|3880|3881|3880.5|3880.5|3880|0
1631867850000|2021-09-17 08:37:30|3881.5|3880.5|3881|3880|3881.5|3881|3880.5|3879.5|0
1631867860000|2021-09-17 08:37:40|3881.5|3880.5|3880.5|3880|3881.5|3880.5|3880.5|3880|0
1631867880000|2021-09-17 08:38:00|3880|3879.5|3879.5|3878.5|3880.5|3880|3879.5|3878.5|0
1631867890000|2021-09-17 08:38:10|3878.5|3878|3879.5|3878.5|3879.5|3878.5|3878.5|3878|0
1631867900000|2021-09-17 08:38:20|3879|3878|3879.5|3878.5|3879.5|3878.5|3879|3878|0
1631867910000|2021-09-17 08:38:30|3880|3879|3880.5|3879.5|3881|3880|3880|3878.5|0
1631867920000|2021-09-17 08:38:40|3880|3879|3880|3879|3880|3879|3879.5|3879|0
1631867930000|2021-09-17 08:38:50|3879.5|3878.5|3880|3878.5|3880|3878.5|3879.5|3878.5|0
1631867940000|2021-09-17 08:39:00|3879.5|3878|3879|3878|3879.5|3878.5|3878.5|3878|0
1631867950000|2021-09-17 08:39:10|3879.5|3878.5|3879.5|3878|3880|3879|3879.5|3878|0
1631867960000|2021-09-17 08:39:20|3880|3878.5|3879.5|3878.5|3880|3879|3879.5|3878.5|0
1631867970000|2021-09-17 08:39:30|3880.5|3879|3879.5|3878.5|3881|3880|3879|3878|0
1631867980000|2021-09-17 08:39:40|3880|3879|3880.5|3880|3880.5|3880|3880|3879|0
1631867990000|2021-09-17 08:39:50|3880|3879.5|3879.5|3878.5|3880.5|3880|3879.5|3878.5|0
1631868000000|2021-09-17 08:40:00|3880|3879|3880.5|3879.5|3881|3880|3879.5|3879|0
1631868010000|2021-09-17 08:40:10|3880|3879|3880.5|3879.5|3880.5|3880|3880|3879|0
1631868020000|2021-09-17 08:40:20|3880|3879|3880|3879|3880|3880|3880|3879|0
1631868030000|2021-09-17 08:40:30|3879.5|3878.5|3879|3878.5|3879.5|3878.5|3879|3878.5|0
1631868040000|2021-09-17 08:40:40||3878||3877.5||3878||3877.5|0
1631868050000|2021-09-17 08:40:50|3878.5|3877|3878.5|3877.5|3878.5|3878|3878|3877|0
1631868060000|2021-09-17 08:41:00|3878|3877|3878.5|3877.5|3878.5|3877.5|3878|3876.5|0
1631868070000|2021-09-17 08:41:10|3878|3877|3878|3877|3878|3877.5|3878|3876.5|0
1631868080000|2021-09-17 08:41:20|3877.5|3876.5|3877|3876|3877.5|3876.5|3876.5|3875.5|0
1631868090000|2021-09-17 08:41:30|3877.5||3877||3877.5||3877||0
1631868100000|2021-09-17 08:41:40|3877.5|3876.5|3877.5|3876.5|3877.5|3877|3877|3876.5|0
1631868110000|2021-09-17 08:41:50|3878|3877|3878.5|3877|3878.5|3877.5|3878|3876.5|0
1631868120000|2021-09-17 08:42:00||3877.5||3877.5||3877.5||3877|0
1631868130000|2021-09-17 08:42:10|3879|3878|3879|3878|3879|3878.5|3879|3877.5|0
1631868140000|2021-09-17 08:42:20|3879.5|3879|3879.5|3878.5|3880|3879|3879|3878.5|0
1631868150000|2021-09-17 08:42:30||3878||3878.5||3878.5||3878|0
1631868160000|2021-09-17 08:42:40|3880|3879|3879|3878|3880|3879|3879|3878|0
1631868170000|2021-09-17 08:42:50|3878.5|3878.5|3878|3877|3879|3878.5|3878|3877|0
1631868180000|2021-09-17 08:43:00|3877.5|3876.5|3876|3875.5|3877.5|3876.5|3876|3875.5|0
1631868190000|2021-09-17 08:43:10|3876.5||3876||3876.5||3876||0
1631868200000|2021-09-17 08:43:20|3875.5|3875|3876|3875|3876|3875|3875.5|3874.5|0
1631868210000|2021-09-17 08:43:30|3875.5|3874.5|3875|3874|3875.5|3874.5|3874.5|3873.5|0
1631868240000|2021-09-17 08:44:00|3874.5|3873.5|3873.5|3872.5|3874.5|3873.5|3873.5|3872.5|0
1631868260000|2021-09-17 08:44:20|3874|3873|3874|3873|3874|3873|3874|3872.5|0
1631868290000|2021-09-17 08:44:50|3874.5|3873.5|3874.5|3873.5|3874.5|3873.5|3874.5|3873.5|0
1631868300000|2021-09-17 08:45:00|3875|3874|3874|3873.5|3875|3874.5|3874|3873.5|0
1631868310000|2021-09-17 08:45:10|3873.5|3873|3873|3872.5|3873.5|3873.5|3873|3872|0
1631868320000|2021-09-17 08:45:20|3873.5|3873.5|3873.5|3872.5|3874|3873.5|3873.5|3872.5|0
1631868330000|2021-09-17 08:45:30|3874|3873|3873.5|3872.5|3874|3873|3873.5|3872.5|0
1631868340000|2021-09-17 08:45:40|3874|3873|3875|3874|3875|3874|3874|3873|0
1631868360000|2021-09-17 08:46:00|3875.5|3873.5|3875.5|3874.5|3875.5|3874.5|3875.5|3873.5|0
1631868370000|2021-09-17 08:46:10|3876|3875|3875.5|3874.5|3876|3875|3875|3874|0
1631868380000|2021-09-17 08:46:20|3875|3874|3875.5|3874|3875.5|3874.5|3874.5|3874|0
1631868400000|2021-09-17 08:46:40|3874.5|3874.5|3875|3874.5|3875.5|3874.5|3874.5|3874.5|0
1631868410000|2021-09-17 08:46:50|3875.5|3874|3875.5|3875|3875.5|3875|3875.5|3874|0
1631868420000|2021-09-17 08:47:00|3876|3875.5|3876|3875|3876|3875.5|3876|3875|0
1631868430000|2021-09-17 08:47:10|3875.5|3874.5|3875.5|3874.5|3875.5|3874.5|3875|3874|0
1631868440000|2021-09-17 08:47:20|3876|3875|3874.5|3874|3876|3875|3874|3873|0
1631868460000|2021-09-17 08:47:40|3875||3874.5||3875||3874.5||0
1631868470000|2021-09-17 08:47:50|3875||3875||3875||3875||0
1631868480000|2021-09-17 08:48:00|3875.5|3874.5|3876|3875|3876|3875|3875.5|3874.5|0
1631868490000|2021-09-17 08:48:10|3876.5|3875.5|3875.5|3875|3876.5|3875.5|3875.5|3875|0
1631868500000|2021-09-17 08:48:20|3876|3875.5|3876|3875|3876.5|3875.5|3876|3875|0
1631868510000|2021-09-17 08:48:30|3876.5|3875.5|3876|3875.5|3876.5|3875.5|3876|3875|0
1631868520000|2021-09-17 08:48:40|3875.5|3875|3875|3874.5|3875.5|3875|3875|3874.5|0
1631868530000|2021-09-17 08:48:50|3874.5|3874|3875|3874|3875|3874|3874.5|3874|0
1631868540000|2021-09-17 08:49:00|3874.5|3873.5|3874|3873|3874.5|3873.5|3874|3873|0
1631868560000|2021-09-17 08:49:20|3874.5|3873.5|3874.5|3874|3874.5|3874|3874.5|3873.5|0
1631868570000|2021-09-17 08:49:30|3875|3874.5|3875|3874.5|3875|3874.5|3875|3874.5|0
1631868590000|2021-09-17 08:49:50|3874.5|3874|3874|3873|3874.5|3874.5|3874|3873|0
1631868600000|2021-09-17 08:50:00|3873.5|3873.5|3872|3871|3873.5|3873.5|3872|3871|0
1631868610000|2021-09-17 08:50:10|3871.5|3871.5|3872|3871.5|3872.5|3872|3871.5|3871|0
1631868620000|2021-09-17 08:50:20|3872.5|3872|3873.5|3872.5|3873.5|3872.5|3872.5|3872|0
1631868630000|2021-09-17 08:50:30|3873|3872|3873.5|3872|3873.5|3872|3872.5|3872|0
1631868640000|2021-09-17 08:50:40|3873|3871.5|3872|3871|3873|3871.5|3872|3871|0
1631868650000|2021-09-17 08:50:50|3872.5|3871.5|3871.5|3871|3872.5|3872|3871.5|3871|0
1631868660000|2021-09-17 08:51:00|3872|3870.5|3871.5|3870.5|3872|3871.5|3871.5|3870.5|0
1631868670000|2021-09-17 08:51:10||3870||3870.5||3870.5||3870|0
1631868680000|2021-09-17 08:51:20|3872|3871|3872.5|3872|3872.5|3872|3872|3871|0
1631868700000|2021-09-17 08:51:40||3871.5||3871.5||3871.5||3871.5|0
1631868710000|2021-09-17 08:51:50|3872||3872.5||3872.5||3872||0
1631868720000|2021-09-17 08:52:00|3872|3871|3871.5|3871|3872|3871|3871.5|3870.5|0
1631868730000|2021-09-17 08:52:10|3871|3870.5|3871|3870.5|3871.5|3870.5|3871|3870.5|0
1631868740000|2021-09-17 08:52:20|3871.5||3871||3871.5||3871||0
1631868770000|2021-09-17 08:52:50|3871.5||3871||3871.5||3871||0
1631868790000|2021-09-17 08:53:10|3871.5||3871||3871.5||3871||0
1631868800000|2021-09-17 08:53:20|3871.5||3871||3871.5||3871||0
1631868810000|2021-09-17 08:53:30|3871.5|3871|3873|3871.5|3873|3871.5|3871|3871|0
1631868820000|2021-09-17 08:53:40||3872||3872||3872||3872|0
1631868830000|2021-09-17 08:53:50|3872.5||3872.5||3872.5||3872.5||0
1631868850000|2021-09-17 08:54:10|3873|3872.5|3872.5|3872|3873|3872.5|3872.5|3871.5|0
1631868860000|2021-09-17 08:54:20|3872|3871.5|3872.5|3871.5|3872.5|3871.5|3872|3871|0
1631868870000|2021-09-17 08:54:30|3872|3871|3871.5|3871|3872|3871|3871.5|3871|0
1631868880000|2021-09-17 08:54:40|3872||3872||3872||3872||0
1631868890000|2021-09-17 08:54:50|3872.5|3871.5|3872|3871.5|3873|3872|3872|3871|0
1631868900000|2021-09-17 08:55:00||3871||3871||3871||3871|0
1631868910000|2021-09-17 08:55:10|3872.5|3871.5|3872.5|3871|3872.5|3871.5|3872|3871|0
1631868920000|2021-09-17 08:55:20|3872|3870.5|3871.5|3871|3872|3871|3871|3870.5|0
1631868930000|2021-09-17 08:55:30|3872|3870.5|3871|3870.5|3872|3870.5|3871|3870|0
1631868940000|2021-09-17 08:55:40|3870.5|3870|3869.5|3868.5|3870.5|3870|3869.5|3868.5|0
1631868950000|2021-09-17 08:55:50|3870||3869.5||3870||3869.5||0
1631868960000|2021-09-17 08:56:00|3870|3869|3870.5|3869.5|3870.5|3869.5|3870|3869|0
1631868970000|2021-09-17 08:56:10|3871|3870|3871|3870.5|3871|3870.5|3871|3870|0
1631868980000|2021-09-17 08:56:20|3871.5||3871||3871.5||3871||0
1631868990000|2021-09-17 08:56:30|3870.5|3870|3870.5|3870|3870.5|3870|3870.5|3869.5|0
1631869000000|2021-09-17 08:56:40|3870|3869.5|3870.5|3869.5|3870.5|3870|3870|3869|0
1631869010000|2021-09-17 08:56:50|3871|3870|3871|3870|3871|3870|3871|3870|0
1631869020000|2021-09-17 08:57:00||3869.5||3870||3870||3869.5|0
1631869030000|2021-09-17 08:57:10||3870.5||3870.5||3870.5||3870.5|0
1631869050000|2021-09-17 08:57:30||3870||3870||3870.5||3870|0
1631869060000|2021-09-17 08:57:40||3870.5||3870.5||3870.5||3870.5|0
1631869090000|2021-09-17 08:58:10|3871.5||3871||3871.5||3871||0
1631869120000|2021-09-17 08:58:40|3871.5||3871||3871.5||3871||0
1631869140000|2021-09-17 08:59:00||3870||3870||3870||3870|0
1631869260000|2021-09-17 09:01:00|3870.5|3870.5|3871|3870.5|3871|3870.5|3870.5|3870.5|0
1631869270000|2021-09-17 09:01:10|3871.5|3871|3871|3870.5|3872|3871|3871|3870.5|0
1631869280000|2021-09-17 09:01:20||3870||3870.5||3870.5||3870|0
1631869310000|2021-09-17 09:01:50|3871.5||3871||3871.5||3871||0
1631869320000|2021-09-17 09:02:00|3871.5||3871||3872||3871||0
1631869330000|2021-09-17 09:02:10|3871.5||3871||3871.5||3871||0
1631869340000|2021-09-17 09:02:20|3870.5|3870|3871|3870|3871|3870.5|3870|3869.5|0
1631869360000|2021-09-17 09:02:40||3869.5||3870||3870||3869.5|0
1631869380000|2021-09-17 09:03:00|3871.5|3870.5|3871|3870.5|3871.5|3870.5|3871|3870.5|0
1631869390000|2021-09-17 09:03:10|3870.5|3870|3871|3870|3871|3870|3870.5|3869.5|0
1631869450000|2021-09-17 09:04:10|3870.5|3869.5|3870|3869|3870.5|3869.5|3869.5|3869|0
1631869460000|2021-09-17 09:04:20|3869.5|3868.5|3868.5|3868|3869.5|3869|3868.5|3868|0
1631869470000|2021-09-17 09:04:30|3868|3867.5|3868|3867|3868|3867.5|3867.5|3867|0
1631869480000|2021-09-17 09:04:40|3868.5|3867.5|3869|3868|3869|3868|3868|3867|0
1631869490000|2021-09-17 09:04:50|3869.5||3869||3869.5||3869||0
1631869510000|2021-09-17 09:05:10|3868.5|3867.5|3866.5|3866|3868.5|3867.5|3866.5|3866|0
1631869520000|2021-09-17 09:05:20|3867|3866.5|3867.5|3866.5|3867.5|3867|3867|3866.5|0
1631869530000|2021-09-17 09:05:30|3868|3867|3868|3867|3868|3867.5|3867.5|3867|0
1631869540000|2021-09-17 09:05:40|3867.5|3866.5|3867|3866.5|3868|3867|3867|3866.5|0
1631869550000|2021-09-17 09:05:50|3867.5|3866|3866.5|3865.5|3867.5|3866|3866|3865.5|0
1631869560000|2021-09-17 09:06:00|3866|3866|3865|3864.5|3866|3866|3864.5|3864|0
1631869570000|2021-09-17 09:06:10|3865.5|3864|3865|3864|3865.5|3864|3864.5|3864|0
1631869580000|2021-09-17 09:06:20|3864.5|3864.5|3865|3864.5|3865|3864.5|3864.5|3864.5|0
1631869600000|2021-09-17 09:06:40|3865.5|3865|3866|3865|3866|3865|3865.5|3864.5|0
1631869610000|2021-09-17 09:06:50|3865.5|3864.5|3864|3863|3865.5|3864.5|3863.5|3863|0
1631869620000|2021-09-17 09:07:00|3863.5|3862.5|3863|3862.5|3864|3863|3863|3862.5|0
1631869630000|2021-09-17 09:07:10|3863.5|3863|3863.5|3863|3863.5|3863|3863.5|3863|0
1631869640000|2021-09-17 09:07:20|3863|3862.5|3863|3862|3863|3862.5|3862.5|3862|0
1631869660000|2021-09-17 09:07:40|3862.5|3861.5|3862.5|3862|3862.5|3862|3862|3861.5|0
1631869670000|2021-09-17 09:07:50|3862|3861.5|3862|3861|3862.5|3862|3861.5|3861|0
1631869680000|2021-09-17 09:08:00|3862.5|3861.5|3862.5|3861.5|3862.5|3861.5|3862|3861.5|0
1631869690000|2021-09-17 09:08:10|3862|3862|3863.5|3862.5|3864|3863|3862|3862|0
1631869700000|2021-09-17 09:08:20|3864|3863|3864|3863.5|3864.5|3863.5|3864|3863|0
1631869710000|2021-09-17 09:08:30|3864.5|3864|3866|3865|3866|3865|3864.5|3864|0
1631869720000|2021-09-17 09:08:40|3865.5|3864.5|3866|3865.5|3866|3865.5|3865|3864.5|0
1631869730000|2021-09-17 09:08:50|3865|3865|3865.5|3864.5|3865.5|3865|3865|3864.5|0
1631869740000|2021-09-17 09:09:00||3865||3865||3865||3865|0
1631869750000|2021-09-17 09:09:10|3866|3865.5|3865.5|3864.5|3866|3865.5|3865.5|3864.5|0
1631869780000|2021-09-17 09:09:40|3865|3864|3865|3864|3865.5|3864.5|3864.5|3864|0
1631869790000|2021-09-17 09:09:50|3865.5|3864.5|3866|3864.5|3866|3865|3865|3864.5|0
1631869800000|2021-09-17 09:10:00|3866.5|3865|3867|3866|3867.5|3866.5|3866.5|3865|0
1631869810000|2021-09-17 09:10:10|3866.5|3865.5|3865.5|3864.5|3866.5|3865.5|3865.5|3864.5|0
1631869830000|2021-09-17 09:10:30|3866|3865|3866|3865|3866|3865.5|3865.5|3864.5|0
1631869840000|2021-09-17 09:10:40|3865.5|3864.5|3866|3865|3866|3865|3865.5|3864.5|0
1631869860000|2021-09-17 09:11:00|3865.5|3864.5|3866.5|3865.5|3866.5|3866|3865|3864.5|0
1631869870000|2021-09-17 09:11:10|3866|3865|3866|3865|3866|3865|3866|3865|0
1631869880000|2021-09-17 09:11:20|3865.5|3864.5|3865|3864|3865.5|3865|3865|3864|0
1631869890000|2021-09-17 09:11:30||3864.5||3863.5||3864.5||3863.5|0
1631869900000|2021-09-17 09:11:40|3864.5|3863|3864|3863|3864.5|3863.5|3863.5|3862.5|0
1631869910000|2021-09-17 09:11:50|3864.5|3863.5|3865|3863.5|3865|3864|3864.5|3863.5|0
1631869920000|2021-09-17 09:12:00|3864.5||3864.5||3864.5||3864.5||0
1631869930000|2021-09-17 09:12:10|3864|3863|3864|3863|3864|3863|3863.5|3863|0
1631869940000|2021-09-17 09:12:20|3864.5|3863.5|3864|3863|3864.5|3863.5|3864|3863|0
1631869950000|2021-09-17 09:12:30|3863.5|3862.5|3863.5|3862.5|3863.5|3863|3863.5|3862.5|0
1631869970000|2021-09-17 09:12:50|3863|3862|3863|3862|3863.5|3862.5|3863|3862|0
1631869980000|2021-09-17 09:13:00|3862.5|3861.5|3862|3861|3862.5|3861.5|3862|3861|0
1631870010000|2021-09-17 09:13:30|3861.5|3860.5|3861|3860.5|3861.5|3861|3861|3860.5|0
1631870020000|2021-09-17 09:13:40|3860.5|3860|3860|3859|3860.5|3860|3859.5|3859|0
1631870030000|2021-09-17 09:13:50|3859.5|3858.5|3858|3857|3859.5|3858.5|3857.5|3857|0
1631870040000|2021-09-17 09:14:00|3857.5|3857.5|3858.5|3858|3858.5|3858|3857.5|3857|0
1631870050000|2021-09-17 09:14:10|3859||3859||3859||3858.5||0
1631870060000|2021-09-17 09:14:20||3857.5||3858||3858||3857.5|0
1631870070000|2021-09-17 09:14:30|3858.5|3857.5|3857.5|3856.5|3858.5|3857.5|3857.5|3856.5|0
1631870090000|2021-09-17 09:14:50|3857|3856|3855.5|3855|3857|3856|3855.5|3855|0
1631870100000|2021-09-17 09:15:00|3856|3855.5|3856|3855|3856|3855.5|3855.5|3855|0
1631870110000|2021-09-17 09:15:10|3855.5|3854.5|3854.5|3853.5|3855.5|3854.5|3853.5|3853|0
1631870120000|2021-09-17 09:15:20|3854|3853|3854|3852.5|3854.5|3853|3852|3851.5|0
1631870130000|2021-09-17 09:15:30|3853.5|3852|3852.5|3851|3853.5|3852.5|3852|3851|0
1631870140000|2021-09-17 09:15:40|3851.5|3851.5|3851.5|3850.5|3852.5|3851.5|3851.5|3850.5|0
1631870150000|2021-09-17 09:15:50|3852|3851|3851.5|3850.5|3852.5|3851.5|3851|3850.5|0
1631870160000|2021-09-17 09:16:00|3852|3851|3852.5|3851|3853.5|3852.5|3852|3851|0
1631870170000|2021-09-17 09:16:10|3852|3850.5|3851|3850|3852|3850.5|3851|3850|0
1631870180000|2021-09-17 09:16:20|3851.5|3850.5|3851.5|3851|3852|3851|3851|3850.5|0
1631870190000|2021-09-17 09:16:30|3852||3852||3852.5||3851.5||0
1631870200000|2021-09-17 09:16:40|3851.5|3850.5|3853|3852.5|3854|3853|3851|3850.5|0
1631870210000|2021-09-17 09:16:50|3852.5|3852|3852.5|3851|3852.5|3852|3852.5|3851|0
1631870230000|2021-09-17 09:17:10||3851.5||3851.5||3851.5||3851|0
1631870240000|2021-09-17 09:17:20|3853|3852|3853.5|3852.5|3854|3852.5|3853|3852|0
1631870250000|2021-09-17 09:17:30|3854|3853|3854|3852.5|3854.5|3853.5|3853.5|3852.5|0
1631870260000|2021-09-17 09:17:40|3854.5|3853|3853.5|3852.5|3854.5|3853.5|3853.5|3852.5|0
1631870270000|2021-09-17 09:17:50|3853|3853|3853.5|3852.5|3854.5|3853|3853|3852.5|0
1631870280000|2021-09-17 09:18:00|3853|3852|3853.5|3852.5|3853.5|3852.5|3852.5|3851|0
1631870290000|2021-09-17 09:18:10|3854|3853|3855.5|3855|3855.5|3855|3853.5|3853|0
1631870300000|2021-09-17 09:18:20|3856|3855.5|3855.5|3855|3856.5|3855.5|3855.5|3855|0
1631870310000|2021-09-17 09:18:30|3856|3854.5|3856|3855|3856|3855.5|3855.5|3854.5|0
1631870320000|2021-09-17 09:18:40|3855.5|3854.5|3856|3854.5|3856|3854.5|3855.5|3854.5|0
1631870330000|2021-09-17 09:18:50|3856.5|3855|3857|3856|3857.5|3856.5|3856|3854.5|0
1631870340000|2021-09-17 09:19:00|3857.5|3856.5|3856|3855|3857.5|3857|3856|3855|0
1631870350000|2021-09-17 09:19:10|3855.5|3854.5|3855.5|3854.5|3856|3854.5|3855|3854|0
1631870360000|2021-09-17 09:19:20|3855|3854|3854|3853.5|3855|3854|3854|3853|0
1631870370000|2021-09-17 09:19:30|3854.5||3854.5||3854.5||3854.5||0
1631870380000|2021-09-17 09:19:40|3855|3854|3854.5|3853.5|3855|3854.5|3854.5|3853.5|0
1631870390000|2021-09-17 09:19:50|3855|3854|3855|3854.5|3856|3855.5|3855|3854|0
1631870400000|2021-09-17 09:20:00|3855.5|3854|3852.5|3851.5|3855.5|3854|3852.5|3851.5|0
1631870410000|2021-09-17 09:20:10|3853|3852|3853|3852|3853.5|3852|3852.5|3852|0
1631870420000|2021-09-17 09:20:20|3853.5|3852.5|3852.5|3851.5|3853.5|3852.5|3852.5|3851.5|0
1631870430000|2021-09-17 09:20:30|3853|3852|3854|3853|3854|3853|3852.5|3852|0
1631870440000|2021-09-17 09:20:40|3854.5|3853.5|3855|3854|3855|3854|3854.5|3853.5|0
1631870450000|2021-09-17 09:20:50|3854.5|3854.5|3856|3855|3856|3855|3854.5|3854|0
1631870460000|2021-09-17 09:21:00|3855.5|3855.5|3857|3856|3857|3856|3855.5|3855.5|0
1631870470000|2021-09-17 09:21:10|3856.5|3855.5|3856.5|3855.5|3857|3856.5|3856|3855.5|0
1631870480000|2021-09-17 09:21:20|3857|3856|3856.5|3855.5|3857|3856|3856.5|3855.5|0
1631870490000|2021-09-17 09:21:30||3856||3856||3856||3856|0
1631870500000|2021-09-17 09:21:40|3856|3855.5|3855.5|3854.5|3856.5|3855.5|3855.5|3854.5|0
1631870520000|2021-09-17 09:22:00|3855|3854|3854|3853|3855|3854|3853.5|3853|0
1631870530000|2021-09-17 09:22:10|3854.5|3853.5|3855.5|3855|3855.5|3855|3854.5|3853.5|0
1631870540000|2021-09-17 09:22:20|3855|3854.5|3854.5|3853|3855|3854.5|3854|3853|0
1631870550000|2021-09-17 09:22:30|3854|3852.5|3853.5|3852.5|3854|3853|3853.5|3852.5|0
1631870560000|2021-09-17 09:22:40|3854|3853|3853.5|3852.5|3854.5|3853.5|3853.5|3852.5|0
1631870570000|2021-09-17 09:22:50|3853|3853|3853.5|3852.5|3853.5|3853|3853|3852.5|0
1631870580000|2021-09-17 09:23:00|3854|3853|3856|3855|3856|3855|3854|3853|0
1631870590000|2021-09-17 09:23:10|3856.5|3855.5|3856.5|3855|3857|3855.5|3856|3855|0
1631870600000|2021-09-17 09:23:20|3856|3854.5|3854.5|3853.5|3856|3854.5|3854|3853|0
1631870610000|2021-09-17 09:23:30|3855|3854|3855.5|3854.5|3856|3855|3855|3854|0
1631870620000|2021-09-17 09:23:40|3856|3855|3856.5|3855|3856.5|3855.5|3856|3855|0
1631870630000|2021-09-17 09:23:50|3856|3855.5|3856|3855|3856|3855.5|3856|3855|0
1631870640000|2021-09-17 09:24:00|3855.5|3854.5|3855.5|3855|3855.5|3855|3855.5|3854.5|0
1631870650000|2021-09-17 09:24:10||3854.5||3854.5||3855||3854.5|0
1631870660000|2021-09-17 09:24:20|3855|3854|3854.5|3853.5|3855|3854.5|3854.5|3853.5|0
1631870670000|2021-09-17 09:24:30|3855|3854|3855.5|3854.5|3855.5|3855|3855|3854|0
1631870680000|2021-09-17 09:24:40|3855|3854|3854.5|3853.5|3855|3854|3854.5|3853.5|0
1631870690000|2021-09-17 09:24:50|3854|3853|3853.5|3852.5|3854|3853|3853.5|3852.5|0
1631870700000|2021-09-17 09:25:00|3853|3853|3853|3852.5|3853|3853|3852.5|3852|0
1631870710000|2021-09-17 09:25:10|3853.5|3853|3853|3851.5|3853.5|3853|3852.5|3851.5|0
1631870720000|2021-09-17 09:25:20|3852.5|3852|3852.5|3852|3852.5|3852|3852.5|3851.5|0
1631870730000|2021-09-17 09:25:30|3852|3851.5|3852|3851|3852.5|3851.5|3851.5|3851|0
1631870740000|2021-09-17 09:25:40||3851.5||3851||3851.5||3851|0
1631870750000|2021-09-17 09:25:50|3851.5|3850.5|3851|3850|3851.5|3850.5|3851|3850|0
1631870760000|2021-09-17 09:26:00|3851.5|3850.5|3851.5|3850.5|3852|3851|3851|3850.5|0
1631870780000|2021-09-17 09:26:20|3851||3851||3851||3851||0
1631870790000|2021-09-17 09:26:30|3851.5|3851|3852.5|3851.5|3852.5|3851.5|3851|3851|0
1631870800000|2021-09-17 09:26:40|3853|3851|3854.5|3853|3854.5|3853.5|3853|3851|0
1631870810000|2021-09-17 09:26:50|3854|3853.5|3854|3853.5|3854|3853.5|3854|3853|0
1631870820000|2021-09-17 09:27:00|3854.5|3853|3855.5|3854.5|3855.5|3854.5|3853.5|3853|0
1631870830000|2021-09-17 09:27:10|3855|3854|3853.5|3852.5|3855|3854|3852.5|3851.5|0
1631870840000|2021-09-17 09:27:20|3854|3853|3854|3853|3855|3854|3852.5|3852|0
1631870850000|2021-09-17 09:27:30|3854.5|3852.5|3854|3853|3854.5|3853.5|3854|3852.5|0
1631870860000|2021-09-17 09:27:40|3853.5|3852.5|3852.5|3851|3853.5|3852.5|3852.5|3851|0
1631870870000|2021-09-17 09:27:50|3853|3851.5|3853|3851.5|3853|3852|3853|3851|0
1631870880000|2021-09-17 09:28:00|3852.5|3852|3852.5|3851.5|3852.5|3852|3852.5|3851|0
1631870890000|2021-09-17 09:28:10|3853|3852|3853.5|3852.5|3854|3853|3853|3851.5|0
1631870900000|2021-09-17 09:28:20|3854|3853|3854.5|3853.5|3855|3853.5|3854|3853|0
1631870910000|2021-09-17 09:28:30|3854||3854.5||3854.5||3854||0
1631870930000|2021-09-17 09:28:50|3854||3854||3854||3854||0
1631870940000|2021-09-17 09:29:00|3854.5|3853|3855|3854|3855|3854.5|3854.5|3853|0
1631870950000|2021-09-17 09:29:10|3855.5|3854.5|3855.5|3855|3856|3855|3855.5|3854.5|0
1631870960000|2021-09-17 09:29:20|3855|3854.5|3855.5|3854.5|3855.5|3855|3855|3854.5|0
1631870970000|2021-09-17 09:29:30|3856|3855|3856|3855|3856|3855.5|3856|3855|0
1631870990000|2021-09-17 09:29:50|3856.5|3855.5|3857.5|3856.5|3857.5|3856.5|3856.5|3855.5|0
1631871000000|2021-09-17 09:30:00|3857|3856|3857|3856|3857|3856.5|3856.5|3855.5|0
1631871010000|2021-09-17 09:30:10|3857.5|3856.5|3857.5|3856.5|3858|3857|3857|3856|0
1631871020000|2021-09-17 09:30:20|3857|3856|3856.5|3856|3858.5|3857.5|3856.5|3856|0
1631871030000|2021-09-17 09:30:30|3857||3857||3857||3857||0
1631871050000|2021-09-17 09:30:50|3856.5||3857||3857||3856.5||0
1631871060000|2021-09-17 09:31:00|3857.5|3856.5|3858|3856.5|3858|3857|3857.5|3856|0
1631871070000|2021-09-17 09:31:10|3857|3856|3857|3856|3857|3856.5|3857|3856|0
1631871080000|2021-09-17 09:31:20|3856.5|3855.5|3856|3855|3856.5|3855.5|3855.5|3854.5|0
1631871090000|2021-09-17 09:31:30|3855.5|3854.5|3856.5|3855.5|3856.5|3855.5|3855.5|3854.5|0
1631871100000|2021-09-17 09:31:40|3857|3856|3856.5|3855.5|3857.5|3856.5|3856.5|3855.5|0
1631871120000|2021-09-17 09:32:00|3857|3856|3857.5|3856.5|3857.5|3856.5|3857|3856|0
1631871130000|2021-09-17 09:32:10|3858|3857|3857|3856.5|3858|3857|3857|3856|0
1631871140000|2021-09-17 09:32:20|3856.5|3856|3856.5|3855|3856.5|3856|3856.5|3855|0
1631871150000|2021-09-17 09:32:30|3856|3855.5|3856|3855|3856|3855.5|3855.5|3855|0
1631871160000|2021-09-17 09:32:40|3856.5|3855.5|3857|3856|3857|3856.5|3856|3855.5|0
1631871170000|2021-09-17 09:32:50||3856.5||3856||3856.5||3856|0
1631871180000|2021-09-17 09:33:00|3856.5|3856.5|3858.5|3857.5|3858.5|3857.5|3856.5|3856.5|0
1631871190000|2021-09-17 09:33:10|3858|3857|3857|3856|3858.5|3857|3857|3856|0
1631871200000|2021-09-17 09:33:20|3857.5|3856.5|3858.5|3857.5|3859|3858|3857.5|3856.5|0
1631871240000|2021-09-17 09:34:00|3857.5|3857|3857|3856|3858|3857|3857|3856|0
1631871250000|2021-09-17 09:34:10|3856.5|3855.5|3857.5|3856.5|3857.5|3857|3856.5|3855.5|0
1631871260000|2021-09-17 09:34:20|3857|3856|3857.5|3856|3858|3857.5|3856.5|3856|0
1631871270000|2021-09-17 09:34:30|3857|3856.5|3858|3857|3858|3857|3857|3856.5|0
1631871280000|2021-09-17 09:34:40|3858.5|3857.5|3859.5|3858|3859.5|3859|3858|3857.5|0
1631871290000|2021-09-17 09:34:50|3859|3857.5|3858|3857|3859|3857.5|3858|3857|0
1631871300000|2021-09-17 09:35:00|3858.5|3857.5|3859.5|3858.5|3859.5|3858.5|3858.5|3857.5|0
1631871310000|2021-09-17 09:35:10|3860|3859|3858|3857|3860.5|3859.5|3858|3857|0
1631871320000|2021-09-17 09:35:20|3858.5|3857.5|3858.5|3857.5|3858.5|3858|3858.5|3857|0
1631871330000|2021-09-17 09:35:30||3858||3857||3858||3857|0
1631871340000|2021-09-17 09:35:40|3858||3858||3858||3858||0
1631871350000|2021-09-17 09:35:50|3857.5||3857.5||3857.5||3857.5||0
1631871360000|2021-09-17 09:36:00|3858|3857.5|3858|3857.5|3858.5|3858|3858|3857.5|0
1631871370000|2021-09-17 09:36:10|3858.5|3858|3858.5|3858|3858.5|3858|3858.5|3858|0
1631871380000|2021-09-17 09:36:20|3859|3858.5|3859|3858|3859|3858.5|3859|3858|0
1631871390000|2021-09-17 09:36:30|3859.5|3858.5|3859.5|3858.5|3860|3859|3859|3858.5|0
1631871400000|2021-09-17 09:36:40||3858||3859||3859||3858|0
1631871410000|2021-09-17 09:36:50|3860|3859.5|3860|3859|3860.5|3859.5|3860|3859|0
1631871420000|2021-09-17 09:37:00|3860.5|3859.5|3861.5|3860|3861.5|3860.5|3860.5|3859.5|0
1631871430000|2021-09-17 09:37:10|3861|3860.5|3860.5|3860|3861.5|3860.5|3860|3859|0
1631871440000|2021-09-17 09:37:20||3859.5||3859.5||3859.5||3859.5|0
1631871450000|2021-09-17 09:37:30|3861|3860|3861|3860|3861|3860.5|3861|3860|0
1631871460000|2021-09-17 09:37:40|3860.5||3861||3861||3860.5||0
1631871470000|2021-09-17 09:37:50||3860.5||3860.5||3860.5||3860.5|0
1631871480000|2021-09-17 09:38:00|3861.5|3860|3862|3860.5|3862|3861|3861|3860|0
1631871490000|2021-09-17 09:38:10|3861.5||3861.5||3861.5||3861||0
1631871500000|2021-09-17 09:38:20|3861||3861.5||3861.5||3861||0
1631871520000|2021-09-17 09:38:40|3861|3860|3860|3859|3861|3860|3859.5|3858.5|0
1631871530000|2021-09-17 09:38:50|3859.5|3858.5|3858.5|3857|3859.5|3858.5|3858.5|3857|0
1631871540000|2021-09-17 09:39:00||3857.5||3857.5||3857.5||3857|0
1631871550000|2021-09-17 09:39:10|3859|3858|3859.5|3858.5|3859.5|3858.5|3859|3858|0
1631871560000|2021-09-17 09:39:20||3859||3859||3859||3859|0
1631871570000|2021-09-17 09:39:30|3860|3858.5|3859.5|3858.5|3860|3859|3859.5|3858.5|0
1631871580000|2021-09-17 09:39:40|3859|3858|3860|3858.5|3860|3858.5|3859|3858|0
1631871590000|2021-09-17 09:39:50|3859.5||3859.5||3859.5||3859.5||0
1631871610000|2021-09-17 09:40:10|3859|3859|3858|3857|3859|3859|3857.5|3856.5|0
1631871620000|2021-09-17 09:40:20|3857.5|3856.5|3857.5|3856.5|3857.5|3857.5|3857.5|3856.5|0
1631871630000|2021-09-17 09:40:30||3857||3857||3857||3857|0
1631871640000|2021-09-17 09:40:40|3858|3857.5|3858|3857|3858.5|3857.5|3858|3857|0
1631871650000|2021-09-17 09:40:50|3858.5|3857.5|3857|3856|3858.5|3857.5|3856.5|3855.5|0
1631871660000|2021-09-17 09:41:00|3856.5|3855.5|3857|3856|3857|3856|3856.5|3855.5|0
1631871670000|2021-09-17 09:41:10|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855|0
1631871680000|2021-09-17 09:41:20|3857|3856|3857|3856|3857|3856.5|3857|3856|0
1631871690000|2021-09-17 09:41:30|3856.5|3856.5|3857|3856.5|3857|3856.5|3856|3855.5|0
1631871700000|2021-09-17 09:41:40|3857.5|3857|3859|3858|3859.5|3858.5|3857.5|3857|0
1631871710000|2021-09-17 09:41:50|3858.5||3859||3859||3858.5||0
1631871720000|2021-09-17 09:42:00|3859.5|3858.5|3858.5|3857.5|3859.5|3859|3858|3857.5|0
1631871740000|2021-09-17 09:42:20|3858||3858||3858||3858||0
1631871750000|2021-09-17 09:42:30|3857.5|3857|3857|3856.5|3858|3857|3857|3856.5|0
1631871760000|2021-09-17 09:42:40|3857.5|3857|3857.5|3857|3858|3857|3857.5|3857|0
1631871770000|2021-09-17 09:42:50|3858|3857.5|3858|3857.5|3858|3857.5|3858|3857|0
1631871780000|2021-09-17 09:43:00|3857.5|3857|3856.5|3855.5|3858|3857|3856|3855.5|0
1631871790000|2021-09-17 09:43:10|3856|3855|3855|3854.5|3856|3855|3855|3854.5|0
1631871800000|2021-09-17 09:43:20|3855.5|3855|3855.5|3854.5|3855.5|3855|3854.5|3854|0
1631871810000|2021-09-17 09:43:30|3855|3854|3854.5|3853.5|3855|3854|3854|3853.5|0
1631871820000|2021-09-17 09:43:40|3854|3854|3853.5|3852.5|3854|3854|3853.5|3852.5|0
1631871830000|2021-09-17 09:43:50|3854|3853|3853.5|3852.5|3854|3853.5|3853.5|3852.5|0
1631871840000|2021-09-17 09:44:00|3853|3852|3853.5|3852.5|3853.5|3853|3853|3852|0
1631871850000|2021-09-17 09:44:10|3853|3852|3852.5|3851.5|3853|3852.5|3852.5|3851.5|0
1631871860000|2021-09-17 09:44:20|3852|3851|3851|3850.5|3852|3851.5|3851|3850.5|0
1631871870000|2021-09-17 09:44:30|3851.5|3851|3851.5|3850.5|3852|3851.5|3851|3850.5|0
1631871880000|2021-09-17 09:44:40|3851|3851|3851.5|3850.5|3851.5|3851|3851|3850.5|0
1631871890000|2021-09-17 09:44:50|3851|3851|3850.5|3850|3851|3851|3850.5|3850|0
1631871900000|2021-09-17 09:45:00|3851|3850.5|3848.5|3847|3851|3850.5|3848.5|3847|0
1631871910000|2021-09-17 09:45:10|3848|3847.5|3847|3846|3848.5|3847.5|3847|3846|0
1631871920000|2021-09-17 09:45:20|3846.5|3845.5|3846.5|3845|3846.5|3846|3845.5|3845|0
1631871930000|2021-09-17 09:45:30|3846|3844.5|3845.5|3844.5|3846|3845|3845.5|3844.5|0
1631871940000|2021-09-17 09:45:40|3846|3845|3846.5|3845.5|3846.5|3845.5|3845.5|3845|0
1631871950000|2021-09-17 09:45:50|3846|3846|3846|3845|3846.5|3846|3845.5|3844.5|0
1631871960000|2021-09-17 09:46:00|3846.5|3845.5|3847.5|3846.5|3847.5|3846.5|3846|3845.5|0
1631871970000|2021-09-17 09:46:10|3847|3847|3848|3847|3848|3847|3847|3846.5|0
1631871980000|2021-09-17 09:46:20|3848.5|3847.5|3847.5|3846.5|3848.5|3847.5|3847.5|3846.5|0
1631871990000|2021-09-17 09:46:30|3847|3847|3847.5|3846.5|3848|3847|3847|3846.5|0
1631872000000|2021-09-17 09:46:40|3847|3847|3846.5|3845.5|3848|3847.5|3846|3845|0
1631872010000|2021-09-17 09:46:50|3846|3845|3846|3845|3846|3845|3845.5|3845|0
1631872020000|2021-09-17 09:47:00|3846.5|3845.5|3847|3846|3847|3846|3846|3845|0
1631872030000|2021-09-17 09:47:10|3846.5|3845.5|3846.5|3845|3846.5|3845.5|3846|3845|0
1631872040000|2021-09-17 09:47:20|3847|3845.5|3848|3846.5|3848.5|3847|3846.5|3845.5|0
1631872050000|2021-09-17 09:47:30|3847.5|3847|3850|3849|3850|3849|3847.5|3847|0
1631872060000|2021-09-17 09:47:40|3849|3848.5|3849.5|3848|3850|3849|3848.5|3848|0
1631872070000|2021-09-17 09:47:50|3850|3848.5|3848.5|3847.5|3850|3849|3848.5|3847.5|0
1631872080000|2021-09-17 09:48:00|3849|3848|3848.5|3847.5|3849.5|3848|3848.5|3847.5|0
1631872090000|2021-09-17 09:48:10|3849|3848|3849.5|3849|3850|3849|3849|3848|0
1631872100000|2021-09-17 09:48:20|3850|3849.5|3851|3849.5|3851.5|3850.5|3849.5|3848.5|0
1631872110000|2021-09-17 09:48:30|3850.5|3849|3849.5|3848|3850.5|3849|3848.5|3848|0
1631872120000|2021-09-17 09:48:40||3848.5||3848||3848.5||3848|0
1631872130000|2021-09-17 09:48:50|3849|3847.5|3849.5|3849|3850|3849.5|3848.5|3847.5|0
1631872140000|2021-09-17 09:49:00|3850|3849.5|3849|3848|3850.5|3849.5|3849|3848|0
1631872150000|2021-09-17 09:49:10|3848.5|3847.5|3848.5|3847.5|3849|3848|3848.5|3847.5|0
1631872160000|2021-09-17 09:49:20|3848|3848|3848|3847|3848|3848|3847|3846|0
1631872170000|2021-09-17 09:49:30|3847.5|3846.5|3847.5|3846.5|3848|3847.5|3847.5|3846.5|0
1631872180000|2021-09-17 09:49:40|3848|3847|3847|3846|3848|3847.5|3846.5|3846|0
1631872190000|2021-09-17 09:49:50|3846.5|3845.5|3845.5|3844.5|3846.5|3846|3845|3844|0
1631872200000|2021-09-17 09:50:00|3845|3844|3842.5|3841.5|3845.5|3845|3842.5|3841.5|0
1631872210000|2021-09-17 09:50:10|3843|3842|3838.5|3838|3843|3842.5|3838.5|3838|0
1631872220000|2021-09-17 09:50:20|3839|3838.5|3837.5|3836.5|3840|3839.5|3837|3836|0
1631872230000|2021-09-17 09:50:30|3837|3836|3836|3835|3838|3837|3835.5|3835|0
1631872240000|2021-09-17 09:50:40|3836.5|3835.5|3836|3835|3836.5|3836|3835|3834.5|0
1631872250000|2021-09-17 09:50:50|3835.5|3835.5|3835|3834|3837|3836.5|3835|3834|0
1631872260000|2021-09-17 09:51:00|3834.5|3833.5|3837|3836|3837|3836.5|3834|3833|0
1631872270000|2021-09-17 09:51:10|3836.5|3835.5|3836|3835|3837|3836|3834.5|3833.5|0
1631872280000|2021-09-17 09:51:20|3836.5|3835.5|3836.5|3835.5|3838|3837|3835|3834.5|0
1631872290000|2021-09-17 09:51:30|3836|3835|3835.5|3835|3836|3835|3835|3834|0
1631872300000|2021-09-17 09:51:40|3835|3834|3835.5|3834.5|3835.5|3835|3833.5|3833|0
1631872310000|2021-09-17 09:51:50|3835|3834|3836|3835|3838|3837|3835|3834|0
1631872320000|2021-09-17 09:52:00|3836.5|3835.5|3834.5|3833.5|3836.5|3835.5|3834.5|3833.5|0
1631872330000|2021-09-17 09:52:10|3835|3833|3834|3833|3835|3833.5|3833.5|3832.5|0
1631872340000|2021-09-17 09:52:20|3833.5|3832.5|3832.5|3831.5|3834|3832.5|3832|3831.5|0
1631872350000|2021-09-17 09:52:30|3832|3832|3831.5|3831|3833.5|3833|3831.5|3831|0
1631872360000|2021-09-17 09:52:40|3832|3831.5|3831|3830.5|3832|3831.5|3831|3830|0
1631872370000|2021-09-17 09:52:50|3831.5|3830|3831|3830.5|3831.5|3830.5|3830.5|3830|0
1631872380000|2021-09-17 09:53:00|3831.5|3830|3831|3830|3831.5|3830.5|3831|3830|0
1631872390000|2021-09-17 09:53:10|3830.5|3829.5|3831|3830.5|3831|3830.5|3830|3829.5|0
1631872400000|2021-09-17 09:53:20|3830.5|3830|3831|3830.5|3832.5|3832|3830.5|3830|0
1631872410000|2021-09-17 09:53:30|3832|3831.5|3832.5|3832|3832.5|3832|3831|3830.5|0
1631872420000|2021-09-17 09:53:40|3832|3831.5|3831.5|3831|3832.5|3831.5|3831|3830.5|0
1631872430000|2021-09-17 09:53:50|3832|3831.5|3831.5|3831|3832.5|3832|3831.5|3830.5|0
1631872440000|2021-09-17 09:54:00|3831|3830.5|3830|3829|3832|3831.5|3829.5|3829|0
1631872450000|2021-09-17 09:54:10|3830.5|3829.5|3832.5|3832|3832.5|3832|3829.5|3829|0
1631872460000|2021-09-17 09:54:20|3833|3832.5|3834.5|3833.5|3836|3835|3832|3831.5|0
1631872470000|2021-09-17 09:54:30|3835.5|3835|3836|3835|3836|3835.5|3834|3833|0
1631872480000|2021-09-17 09:54:40|3835.5|3834.5|3836|3835|3836|3835.5|3834|3833.5|0
1631872490000|2021-09-17 09:54:50|3835.5|3834.5|3836|3835.5|3837|3836.5|3835|3834.5|0
1631872500000|2021-09-17 09:55:00|3835.5|3835|3834|3833.5|3836|3835.5|3834|3833.5|0
1631872510000|2021-09-17 09:55:10|3834.5|3834|3833|3832|3835|3834.5|3832.5|3832|0
1631872520000|2021-09-17 09:55:20|3832.5|3831.5|3832|3831.5|3833|3831.5|3832|3831.5|0
1631872530000|2021-09-17 09:55:30|3832.5|3831|3831.5|3831|3832.5|3831.5|3831.5|3831|0
1631872540000|2021-09-17 09:55:40|3831|3830.5|3831.5|3831|3832|3831.5|3830.5|3830|0
1631872550000|2021-09-17 09:55:50|3831|3830.5|3829.5|3828.5|3831.5|3830.5|3829|3828.5|0
1631872560000|2021-09-17 09:56:00|3829|3829|3829.5|3829|3829.5|3829|3829|3828.5|0
1631872570000|2021-09-17 09:56:10|3829|3828.5|3829.5|3829|3829.5|3829|3828.5|3828|0
1631872580000|2021-09-17 09:56:20|3829|3828.5|3829|3828|3830|3829.5|3829|3828|0
1631872590000|2021-09-17 09:56:30|3828.5|3828.5|3829|3828.5|3829.5|3828.5|3828.5|3828|0
1631872600000|2021-09-17 09:56:40|3828.5|3828|3829|3828|3829|3828.5|3828|3827.5|0
1631872610000|2021-09-17 09:56:50|3828.5|3828.5|3828.5|3827.5|3828.5|3828.5|3827.5|3827|0
1631872620000|2021-09-17 09:57:00|3828|3827|3826.5|3826|3828.5|3828|3826.5|3826|0
1631872630000|2021-09-17 09:57:10|3827|3825.5|3827.5|3827|3827.5|3827|3826|3825|0
1631872640000|2021-09-17 09:57:20|3827|3826.5|3826.5|3826|3827.5|3827|3825.5|3825|0
1631872650000|2021-09-17 09:57:30|3826|3825.5|3825.5|3824.5|3826.5|3826|3825.5|3824.5|0
1631872660000|2021-09-17 09:57:40|3825|3824|3825.5|3825|3826|3825.5|3825|3824|0
1631872670000|2021-09-17 09:57:50|3826|3825.5|3826|3825|3827|3826.5|3825.5|3824.5|0
1631872680000|2021-09-17 09:58:00|3825.5|3826|3827|3826.5|3827.5|3827|3825.5|3825.5|0
1631872690000|2021-09-17 09:58:10|3827.5|3827|3828|3827.5|3828|3827.5|3826.5|3826|0
1631872700000|2021-09-17 09:58:20|3828.5|3828|3827|3826.5|3828.5|3828|3827|3826.5|0
1631872710000|2021-09-17 09:58:30|3827.5|3827|3827|3826.5|3828|3827.5|3827|3826.5|0
1631872720000|2021-09-17 09:58:40|3827.5|3826|3828|3827.5|3828|3827.5|3826|3825|0
1631872730000|2021-09-17 09:58:50|3827.5|3827|3827|3826.5|3828|3827.5|3827|3826|0
1631872740000|2021-09-17 09:59:00|3827.5|3827|3827.5|3827|3828|3827.5|3827|3826.5|0
1631872750000|2021-09-17 09:59:10|3828|3827.5|3828.5|3827.5|3828.5|3828|3827.5|3826.5|0
1631872760000|2021-09-17 09:59:20|3828|3828|3828.5|3827.5|3829.5|3828.5|3828|3827.5|0
1631872770000|2021-09-17 09:59:30|3829.5|3829|3829.5|3829|3829.5|3829|3828.5|3828|0
1631872780000|2021-09-17 09:59:40|3829|3828.5|3828.5|3827.5|3829.5|3829|3828.5|3827.5|0
1631872790000|2021-09-17 09:59:50|3829|3828|3829|3828|3829.5|3828.5|3828|3827.5|0
1631872800000|2021-09-17 10:00:00|3828.5|3828.5|3829.5|3828.5|3829.5|3829|3828.5|3827.5|0
1631872810000|2021-09-17 10:00:10|3829|3828|3829.5|3829|3829.5|3829|3828.5|3828|0
1631872820000|2021-09-17 10:00:20|3829|3828.5|3829|3828.5|3829.5|3828.5|3828.5|3827.5|0
1631872830000|2021-09-17 10:00:30|3828.5|3828|3830.5|3830|3830.5|3830|3828.5|3828|0
1631872840000|2021-09-17 10:00:40|3830|3829.5|3830.5|3829.5|3832|3831.5|3830|3829|0
1631872850000|2021-09-17 10:00:50|3830|3830|3833.5|3833|3834|3833.5|3830|3830|0
1631872860000|2021-09-17 10:01:00|3833|3832.5|3832.5|3831.5|3833|3832.5|3832.5|3831.5|0
1631872870000|2021-09-17 10:01:10|3832|3832|3834|3832.5|3834|3832.5|3832|3831.5|0
1631872880000|2021-09-17 10:01:20|3833.5|3833|3834|3833|3836|3835|3833.5|3833|0
1631872890000|2021-09-17 10:01:30|3833.5|3832.5|3833.5|3832.5|3833.5|3833|3833|3832.5|0
1631872900000|2021-09-17 10:01:40|3834|3833|3834.5|3834|3834.5|3834|3834|3833|0
1631872910000|2021-09-17 10:01:50|3835|3834.5|3834.5|3834|3835|3834.5|3834.5|3834|0
1631872920000|2021-09-17 10:02:00|3835|3833.5|3834.5|3833.5|3835|3834|3834|3833.5|0
1631872930000|2021-09-17 10:02:10|3834|3833|3833|3832.5|3834|3833|3833|3832.5|0
1631872940000|2021-09-17 10:02:20|3832.5|3832|3831.5|3831|3832.5|3832|3831.5|3831|0
1631872950000|2021-09-17 10:02:30|3832|3830.5|3830.5|3830|3832|3830.5|3830.5|3830|0
1631872960000|2021-09-17 10:02:40|3831|3830.5|3831|3830|3831.5|3831|3830.5|3830|0
1631872970000|2021-09-17 10:02:50|3830.5|3830.5|3830|3829.5|3831|3830.5|3830|3829.5|0
1631872980000|2021-09-17 10:03:00|3829.5|3829|3830.5|3829.5|3830.5|3830|3829.5|3829|0
1631872990000|2021-09-17 10:03:10|3830|3830|3830|3829.5|3830.5|3830|3830|3829.5|0
1631873000000|2021-09-17 10:03:20|3829.5|3829|3829.5|3829|3830|3829.5|3829|3828|0
1631873010000|2021-09-17 10:03:30|3829|3828.5|3829|3828|3829|3828.5|3828.5|3828|0
1631873020000|2021-09-17 10:03:40|3828.5|3827.5|3826.5|3825.5|3828.5|3827.5|3825.5|3825|0
1631873030000|2021-09-17 10:03:50|3826|3825|3825|3824|3826|3825|3824.5|3824|0
1631873040000|2021-09-17 10:04:00|3824.5|3823.5|3823|3822.5|3824.5|3823.5|3823|3822.5|0
1631873050000|2021-09-17 10:04:10|3823.5|3823|3825|3824.5|3825.5|3825|3823.5|3823|0
1631873060000|2021-09-17 10:04:20|3824.5|3824|3824|3823.5|3824.5|3824|3824|3823.5|0
1631873070000|2021-09-17 10:04:30|3823.5|3823|3824|3823|3824|3823|3823.5|3823|0
1631873080000|2021-09-17 10:04:40|3823.5|3823.5|3825|3824.5|3825.5|3824.5|3823.5|3823|0
1631873090000|2021-09-17 10:04:50|3824.5|3824|3824|3823.5|3824.5|3824|3824|3823.5|0
1631873100000|2021-09-17 10:05:00|3823.5|3823|3823.5|3823|3823.5|3823.5|3823|3822.5|0
1631873110000|2021-09-17 10:05:10|3824|3822.5|3823.5|3823|3824|3823|3823|3822.5|0
1631873120000|2021-09-17 10:05:20|3824|3823.5|3824.5|3824|3824.5|3824|3823.5|3823|0
1631873130000|2021-09-17 10:05:30|3825|3823.5|3827|3825.5|3827|3825.5|3825|3823.5|0
1631873140000|2021-09-17 10:05:40|3826.5|3826|3827.5|3826.5|3827.5|3827|3826|3826|0
1631873150000|2021-09-17 10:05:50|3828|3827|3827|3825.5|3828|3827.5|3826.5|3825.5|0
1631873160000|2021-09-17 10:06:00|3826.5|3825|3827.5|3827|3827.5|3827|3826|3825|0
1631873170000|2021-09-17 10:06:10|3828|3826.5|3827|3826.5|3828|3826.5|3826.5|3826|0
1631873180000|2021-09-17 10:06:20|3826.5|3826|3826.5|3825|3826.5|3826|3826|3825|0
1631873190000|2021-09-17 10:06:30|3826|3825.5|3825.5|3825|3826|3825.5|3825.5|3824.5|0
1631873200000|2021-09-17 10:06:40|3826|3825.5|3825|3824.5|3826|3825.5|3825|3824|0
1631873210000|2021-09-17 10:06:50|3824.5|3824|3825|3824.5|3826|3825.5|3824.5|3824|0
1631873220000|2021-09-17 10:07:00|3824.5|3824|3825|3824|3825|3824.5|3824|3823.5|0
1631873230000|2021-09-17 10:07:10|3824.5|3823.5|3824.5|3824|3824.5|3824|3824.5|3823.5|0
1631873240000|2021-09-17 10:07:20|3824|3823.5|3824|3823|3824|3824|3823.5|3823|0
1631873250000|2021-09-17 10:07:30|3823.5|3823.5|3824|3823|3824.5|3824|3823.5|3822.5|0
1631873260000|2021-09-17 10:07:40||3823.5||3823||3823.5||3823|0
1631873270000|2021-09-17 10:07:50|3823.5|3822.5|3823.5|3823|3824|3823|3823.5|3822.5|0
1631873280000|2021-09-17 10:08:00||3822.5||3823||3823||3822.5|0
1631873300000|2021-09-17 10:08:20|3824|3823.5|3823.5|3823|3824|3823.5|3823.5|3823|0
1631873310000|2021-09-17 10:08:30|3824|3823.5|3827|3826|3827|3826|3824|3823.5|0
1631873320000|2021-09-17 10:08:40|3826.5|3825.5|3827|3826|3827.5|3826|3826|3825.5|0
1631873330000|2021-09-17 10:08:50|3827.5|3826.5|3827|3826.5|3828.5|3827|3827|3826.5|0
1631873340000|2021-09-17 10:09:00|3826.5|3826|3826.5|3826|3827.5|3826.5|3825.5|3824.5|0
1631873350000|2021-09-17 10:09:10|3826|3825.5|3827.5|3827|3827.5|3827|3826|3825.5|0
1631873360000|2021-09-17 10:09:20|3828|3827.5|3828.5|3828|3828.5|3828|3827.5|3826.5|0
1631873370000|2021-09-17 10:09:30|3829|3828.5|3829.5|3829|3830|3829|3829|3828.5|0
1631873380000|2021-09-17 10:09:40|3830|3829.5|3830.5|3829.5|3831|3830.5|3829.5|3829.5|0
1631873390000|2021-09-17 10:09:50||3830||3830||3830||3830|0
1631873400000|2021-09-17 10:10:00|3830|3829.5|3829|3828|3830|3830|3828.5|3827.5|0
1631873410000|2021-09-17 10:10:10|3829.5|3828.5|3829|3828.5|3829.5|3828.5|3829|3828.5|0
1631873420000|2021-09-17 10:10:20|3828.5|3828|3828|3827.5|3828.5|3828|3828|3827.5|0
1631873430000|2021-09-17 10:10:30|3827.5|3827|3827.5|3827|3828.5|3828|3827|3826|0
1631873440000|2021-09-17 10:10:40|3827|3826.5|3827.5|3826.5|3827.5|3826.5|3826.5|3826|0
1631873450000|2021-09-17 10:10:50|3826.5|3826|3826.5|3826|3827|3826|3826.5|3826|0
1631873460000|2021-09-17 10:11:00|3827|3826.5|3826.5|3826|3827.5|3826.5|3826.5|3826|0
1631873470000|2021-09-17 10:11:10|3827.5|3827|3832|3831.5|3832.5|3831.5|3827.5|3826.5|0
1631873480000|2021-09-17 10:11:20|3832.5|3832|3833|3832|3833.5|3833|3832.5|3831.5|0
1631873490000|2021-09-17 10:11:30|3832.5|3831.5|3831.5|3830.5|3833|3832.5|3831.5|3830|0
1631873500000|2021-09-17 10:11:40|3831|3830|3831.5|3830.5|3831.5|3831|3830.5|3830|0
1631873510000|2021-09-17 10:11:50|3831||3831.5||3831.5||3831||0
1631873520000|2021-09-17 10:12:00|3831|3830|3830|3829.5|3831.5|3830|3829.5|3829|0
1631873530000|2021-09-17 10:12:10|3829.5|3829|3830|3829.5|3830.5|3830|3829.5|3829|0
1631873540000|2021-09-17 10:12:20|3830.5|3830|3830|3829.5|3831.5|3831|3830|3829.5|0
1631873550000|2021-09-17 10:12:30|3830.5|3830|3832|3831.5|3832.5|3831.5|3830.5|3830|0
1631873560000|2021-09-17 10:12:40|3831.5|3831|3830.5|3830|3831.5|3831|3830.5|3830|0
1631873570000|2021-09-17 10:12:50|3831|3830.5|3830.5|3829.5|3831|3830.5|3830|3829.5|0
1631873580000|2021-09-17 10:13:00|3830|3830|3831|3830|3831|3830.5|3830|3829.5|0
1631873590000|2021-09-17 10:13:10|3830.5|3830.5|3831.5|3830.5|3831.5|3831|3830.5|3830.5|0
1631873600000|2021-09-17 10:13:20|3831|3831|3830.5|3829.5|3831.5|3831|3830.5|3829.5|0
1631873610000|2021-09-17 10:13:30|3830|3829|3829.5|3828.5|3830|3829|3829|3828.5|0
1631873620000|2021-09-17 10:13:40|3829|3828|3829|3828|3829|3828.5|3828.5|3827.5|0
1631873630000|2021-09-17 10:13:50|3830|3828.5|3830|3829.5|3830|3829.5|3828.5|3828|0
1631873640000|2021-09-17 10:14:00|3830.5|3830|3830.5|3829.5|3832|3831.5|3830|3829.5|0
1631873650000|2021-09-17 10:14:10|3830|3829|3831.5|3831|3831.5|3831|3830|3829|0
1631873660000|2021-09-17 10:14:20|3832|3831.5|3831|3830|3832.5|3831.5|3830.5|3830|0
1631873670000|2021-09-17 10:14:30|3830.5|3830.5|3832|3831|3832|3831|3830.5|3830|0
1631873680000|2021-09-17 10:14:40|3831.5|3831.5|3832|3831|3832.5|3832|3831.5|3831|0
1631873690000|2021-09-17 10:14:50|3832.5|3831.5|3831.5|3831|3832.5|3831.5|3831.5|3831|0
1631873700000|2021-09-17 10:15:00|3832|3830.5|3830.5|3830|3832|3831|3830.5|3829.5|0
1631873710000|2021-09-17 10:15:10|3830|3829.5|3832|3831.5|3832|3831.5|3830|3829.5|0
1631873720000|2021-09-17 10:15:20|3831.5|3831|3831.5|3831|3832.5|3832|3831|3830.5|0
1631873730000|2021-09-17 10:15:30|3832|3830.5|3831|3830|3832|3830.5|3830.5|3829.5|0
1631873740000|2021-09-17 10:15:40|3831.5|3830.5|3831.5|3831|3832|3831|3831|3830|0
1631873750000|2021-09-17 10:15:50|3832|3831.5|3832|3831|3832.5|3832|3831.5|3831|0
1631873760000|2021-09-17 10:16:00|3832.5|3831.5|3832|3831.5|3832.5|3831.5|3832|3831.5|0
1631873770000|2021-09-17 10:16:10|3832.5|3831|3831.5|3831|3832.5|3831|3831|3830.5|0
1631873780000|2021-09-17 10:16:20|3831|3830.5|3831.5|3831|3832|3831|3831|3830.5|0
1631873800000|2021-09-17 10:16:40|3832||3832||3832||3832||0
1631873810000|2021-09-17 10:16:50|3831.5|3831.5|3831.5|3831|3831.5|3831.5|3831.5|3831|0
1631873820000|2021-09-17 10:17:00|3832|3830.5|3831.5|3831|3832|3831|3831.5|3830.5|0
1631873830000|2021-09-17 10:17:10|3832|3831.5|3832|3831.5|3832.5|3831.5|3832|3831.5|0
1631873840000|2021-09-17 10:17:20|3832.5|3831|3831.5|3831|3832.5|3831.5|3831.5|3831|0
1631873860000|2021-09-17 10:17:40|3832|3831.5|3831|3830|3832|3831.5|3830.5|3830|0
1631873870000|2021-09-17 10:17:50|3830.5|3830.5|3831|3830|3831|3830.5|3830.5|3830|0
1631873880000|2021-09-17 10:18:00|3831.5|3830.5|3830|3829.5|3831.5|3830.5|3830|3829.5|0
1631873890000|2021-09-17 10:18:10|3830.5|3830|3830.5|3830|3831|3830|3830.5|3830|0
1631873900000|2021-09-17 10:18:20|3830|3829.5|3830|3829.5|3830|3829.5|3830|3829.5|0
1631873910000|2021-09-17 10:18:30|3830.5|3830|3830.5|3830|3830.5|3830|3830|3829.5|0
1631873920000|2021-09-17 10:18:40|3830|3829.5|3830.5|3830|3830.5|3830|3830|3829.5|0
1631873930000|2021-09-17 10:18:50|3830|3829.5|3828.5|3827.5|3830|3830|3828.5|3827.5|0
1631873940000|2021-09-17 10:19:00|3828|3827|3828.5|3827.5|3828.5|3827.5|3827.5|3827|0
1631873960000|2021-09-17 10:19:20|3828|3828|3828|3827.5|3828|3828|3828|3827.5|0
1631873970000|2021-09-17 10:19:30|3827.5|3827|3827.5|3827|3827.5|3827|3827|3826.5|0
1631873980000|2021-09-17 10:19:40|3828|3827.5|3828|3827.5|3828|3827.5|3828|3827.5|0
1631873990000|2021-09-17 10:19:50|3828.5|3828|3828.5|3827.5|3828.5|3828|3828|3827.5|0
1631874000000|2021-09-17 10:20:00|3828|3828|3829.5|3829|3829.5|3829|3828|3828|0
1631874010000|2021-09-17 10:20:10|3829|3828.5|3829.5|3829|3829.5|3829|3829|3828.5|0
1631874020000|2021-09-17 10:20:20|3830|3828.5|3829.5|3828.5|3830|3828.5|3829|3828.5|0
1631874030000|2021-09-17 10:20:30|3830||3829.5||3830||3829.5||0
1631874040000|2021-09-17 10:20:40|3830|3829|3830.5|3830|3830.5|3830|3830|3828.5|0
1631874050000|2021-09-17 10:20:50|3830|3829.5|3830.5|3830|3830.5|3830|3830|3829.5|0
1631874060000|2021-09-17 10:21:00|3830|3829.5|3831.5|3831|3831.5|3831|3829|3828|0
1631874070000|2021-09-17 10:21:10|3832|3831.5|3832|3831|3832.5|3831.5|3831.5|3831|0
1631874090000|2021-09-17 10:21:30|3831.5|3831.5|3831.5|3831|3832|3831.5|3831.5|3831|0
1631874100000|2021-09-17 10:21:40|3832.5|3831.5|3832|3831|3832.5|3831.5|3831.5|3831|0
1631874110000|2021-09-17 10:21:50|3832.5|3831.5|3832|3831.5|3832.5|3831.5|3832|3831.5|0
1631874120000|2021-09-17 10:22:00|3832.5|3831|3832|3831|3832.5|3831.5|3831.5|3831|0
1631874130000|2021-09-17 10:22:10|3831.5|3831.5|3830.5|3830|3831.5|3831.5|3830.5|3829.5|0
1631874140000|2021-09-17 10:22:20|3830|3829.5|3829.5|3828.5|3830|3829.5|3829.5|3828.5|0
1631874150000|2021-09-17 10:22:30|3829|3829|3827|3826|3829|3829|3827|3826|0
1631874160000|2021-09-17 10:22:40|3827.5|3826.5|3825|3824.5|3827.5|3827|3825|3824.5|0
1631874170000|2021-09-17 10:22:50|3824.5|3824|3824.5|3823.5|3825|3824.5|3824|3823.5|0
1631874180000|2021-09-17 10:23:00|3824|3824|3824.5|3823.5|3825|3824.5|3824|3823.5|0
1631874190000|2021-09-17 10:23:10|3824|3823|3824|3823|3824.5|3823.5|3823.5|3822.5|0
1631874200000|2021-09-17 10:23:20|3823.5||3824||3824||3823.5||0
1631874210000|2021-09-17 10:23:30|3823.5|3822.5|3823.5|3823|3823.5|3823|3823.5|3822.5|0
1631874220000|2021-09-17 10:23:40|3823|3822.5|3822.5|3822|3823|3823|3822.5|3822|0
1631874230000|2021-09-17 10:23:50|3823|3821.5|3821|3820.5|3823|3821.5|3821|3820.5|0
1631874240000|2021-09-17 10:24:00|3820.5|3820|3817|3816.5|3820.5|3820|3817|3816|0
1631874250000|2021-09-17 10:24:10|3817.5|3817|3817.5|3817|3818|3817.5|3817|3816.5|0
1631874260000|2021-09-17 10:24:20|3818|3817.5|3819|3818|3819|3818.5|3817|3816.5|0
1631874270000|2021-09-17 10:24:30|3818.5|3819.5|3819|3818.5|3820|3819.5|3818.5|3818.5|0
1631874280000|2021-09-17 10:24:40|3819.5|3819|3819|3818|3819.5|3819|3819|3818|0
1631874290000|2021-09-17 10:24:50|3819.5|3818.5|3821|3820|3821.5|3820.5|3819.5|3818.5|0
1631874300000|2021-09-17 10:25:00|3820.5|3820.5|3820|3819|3822|3821|3819|3818|0
1631874310000|2021-09-17 10:25:10|3820.5|3819.5|3819.5|3818.5|3820.5|3820|3819|3818.5|0
1631874320000|2021-09-17 10:25:20|3820|3819|3818.5|3818|3820.5|3820|3818.5|3818|0
1631874330000|2021-09-17 10:25:30|3818|3817.5|3819|3818|3819.5|3818.5|3818|3817.5|0
1631874340000|2021-09-17 10:25:40|3818.5|3818.5|3819.5|3818.5|3820|3819|3818.5|3818.5|0
1631874350000|2021-09-17 10:25:50|3819|3819|3820|3819|3820.5|3819.5|3819|3818.5|0
1631874360000|2021-09-17 10:26:00|3819.5|3818.5|3820|3819|3820|3819|3819.5|3818.5|0
1631874370000|2021-09-17 10:26:10|3820.5|3818.5|3819.5|3818.5|3820.5|3819|3819|3818.5|0
1631874380000|2021-09-17 10:26:20|3819|3818|3819|3818|3819|3818.5|3818.5|3818|0
1631874390000|2021-09-17 10:26:30|3818.5|3817.5|3818|3817.5|3818.5|3818|3817.5|3817|0
1631874400000|2021-09-17 10:26:40|3818.5|3817|3819|3818|3819.5|3818.5|3818.5|3817|0
1631874410000|2021-09-17 10:26:50||3818.5||3818.5||3818.5||3818.5|0
1631874420000|2021-09-17 10:27:00|3819.5|3819|3821|3820.5|3821.5|3821|3819.5|3819|0
1631874430000|2021-09-17 10:27:10|3821.5|3821|3821|3820|3821.5|3821|3821|3820|0
1631874440000|2021-09-17 10:27:20|3821.5|3820.5|3824|3823|3824|3823.5|3821.5|3820.5|0
1631874450000|2021-09-17 10:27:30|3824.5|3823.5|3826|3825.5|3826|3825.5|3824.5|3823.5|0
1631874460000|2021-09-17 10:27:40|3825.5|3825|3825.5|3824.5|3827|3826|3825.5|3824.5|0
1631874470000|2021-09-17 10:27:50|3825|3825|3825.5|3824.5|3825.5|3825|3824|3823.5|0
1631874480000|2021-09-17 10:28:00|3825|3824|3824|3823.5|3825|3824.5|3823.5|3823|0
1631874490000|2021-09-17 10:28:10|3823.5|3823|3824|3823|3825.5|3825|3822.5|3822|0
1631874500000|2021-09-17 10:28:20|3824.5|3823.5|3824|3823.5|3824.5|3824|3824|3823.5|0
1631874510000|2021-09-17 10:28:30|3824.5|3823|3824.5|3823.5|3824.5|3823.5|3824|3823|0
1631874520000|2021-09-17 10:28:40|3824||3824.5||3824.5||3824||0
1631874530000|2021-09-17 10:28:50|3825|3824|3826|3825|3827|3826|3825|3824|0
1631874540000|2021-09-17 10:29:00|3826.5|3825.5|3825.5|3824.5|3826.5|3825.5|3825|3824.5|0
1631874550000|2021-09-17 10:29:10|3826|3825|3826.5|3826|3826.5|3826|3825.5|3825|0
1631874560000|2021-09-17 10:29:20|3827|3826.5|3825|3824|3827|3826.5|3825|3824|0
1631874570000|2021-09-17 10:29:30|3824.5|3823.5|3824|3823.5|3825|3824|3824|3823|0
1631874580000|2021-09-17 10:29:40|3823.5|3823|3823|3821.5|3824|3823|3822|3821.5|0
1631874590000|2021-09-17 10:29:50|3823.5|3822|3823.5|3822.5|3824|3823|3823.5|3822|0
1631874600000|2021-09-17 10:30:00|3824|3823|3822.5|3821|3824|3823|3821.5|3821|0
1631874610000|2021-09-17 10:30:10|3823|3821.5|3822.5|3822|3823|3822.5|3822.5|3821.5|0
1631874620000|2021-09-17 10:30:20|3823|3822.5|3824.5|3823.5|3824.5|3823.5|3822.5|3822.5|0
1631874630000|2021-09-17 10:30:30|3825|3824|3825.5|3824|3826|3825|3825|3824|0
1631874640000|2021-09-17 10:30:40|3825|3824.5|3827|3826|3827|3826|3825|3824|0
1631874650000|2021-09-17 10:30:50|3826.5|3826.5|3827|3826|3827|3826.5|3826.5|3826|0
1631874660000|2021-09-17 10:31:00|3826.5|3825.5|3826|3825|3827|3826.5|3825.5|3825|0
1631874670000|2021-09-17 10:31:10|3825.5|3824.5|3825|3824|3825.5|3824.5|3824.5|3824|0
1631874680000|2021-09-17 10:31:20|3825.5|3824.5|3826|3825|3826|3825|3825.5|3824.5|0
1631874690000|2021-09-17 10:31:30|3825.5|3824.5|3825|3824|3826|3824.5|3825|3824|0
1631874700000|2021-09-17 10:31:40|3824.5|3823.5|3824.5|3823|3824.5|3823.5|3824|3823|0
1631874710000|2021-09-17 10:31:50|3824|3822.5|3822.5|3821.5|3824.5|3822.5|3822.5|3821.5|0
1631874720000|2021-09-17 10:32:00|3822|3822|3822.5|3821.5|3823.5|3822.5|3822|3821.5|0
1631874730000|2021-09-17 10:32:10|3822|3821|3822|3821.5|3822.5|3821.5|3821.5|3820.5|0
1631874740000|2021-09-17 10:32:20|3822.5|3822|3822.5|3821.5|3822.5|3822|3822|3821.5|0
1631874750000|2021-09-17 10:32:30|3822|3821|3822.5|3821.5|3822.5|3821.5|3821|3820.5|0
1631874760000|2021-09-17 10:32:40|3822|3821|3822|3821|3823|3822.5|3822|3820.5|0
1631874770000|2021-09-17 10:32:50|3822.5|3821.5|3822.5|3822|3822.5|3822|3822|3821|0
1631874780000|2021-09-17 10:33:00|3823|3822.5|3822|3821|3823.5|3822.5|3822|3821|0
1631874790000|2021-09-17 10:33:10|3821.5|3821.5|3821.5|3820.5|3822|3821.5|3821|3820.5|0
1631874800000|2021-09-17 10:33:20|3821|3821|3821.5|3820.5|3821.5|3821|3821|3820.5|0
1631874810000|2021-09-17 10:33:30|3822|3821|3821.5|3821|3822|3821|3821.5|3821|0
1631874820000|2021-09-17 10:33:40|3822|3821.5|3821.5|3821|3822|3821.5|3821|3820.5|0
1631874830000|2021-09-17 10:33:50|3821|3820.5|3822|3820.5|3822|3821|3821|3820.5|0
1631874840000|2021-09-17 10:34:00|3822.5|3821|3823.5|3822.5|3824|3823|3822.5|3821|0
1631874850000|2021-09-17 10:34:10|3824|3823|3824.5|3823.5|3824.5|3823.5|3824|3823|0
1631874860000|2021-09-17 10:34:20||3824||3824||3824||3823.5|0
1631874870000|2021-09-17 10:34:30|3825|3823.5|3825.5|3825|3825.5|3825|3824.5|3823.5|0
1631874880000|2021-09-17 10:34:40|3825|3824.5|3826.5|3825|3827|3826.5|3824.5|3824|0
1631874890000|2021-09-17 10:34:50|3826|3825.5|3826.5|3825.5|3827|3826|3825|3824|0
1631874900000|2021-09-17 10:35:00|3826|3825|3825.5|3824.5|3826|3825|3825|3824|0
1631874910000|2021-09-17 10:35:10|3825|3824|3824|3823.5|3825|3824|3823.5|3822.5|0
1631874920000|2021-09-17 10:35:20|3824.5|3824|3825|3823.5|3825|3824.5|3824.5|3823.5|0
1631874930000|2021-09-17 10:35:30|3824.5|3824|3825|3824.5|3825|3824.5|3824.5|3823.5|0
1631874940000|2021-09-17 10:35:40|3825.5|3824|3826|3825|3826|3825|3825.5|3823.5|0
1631874950000|2021-09-17 10:35:50|3825.5|3824.5|3825.5|3825|3825.5|3825|3825.5|3824.5|0
1631874960000|2021-09-17 10:36:00|3826|3825.5|3824|3823.5|3826.5|3825.5|3823.5|3822.5|0
1631874970000|2021-09-17 10:36:10|3823.5|3823|3823.5|3822.5|3824|3823.5|3823.5|3822.5|0
1631874980000|2021-09-17 10:36:20|3824.5|3823|3824.5|3823.5|3825|3824.5|3824|3823|0
1631874990000|2021-09-17 10:36:30|3825|3823|3823.5|3822.5|3825|3823|3823|3822.5|0
1631875000000|2021-09-17 10:36:40|3823|3823|3823|3822|3823.5|3823|3822.5|3821.5|0
1631875010000|2021-09-17 10:36:50|3822.5|3822.5|3822.5|3821.5|3823|3822.5|3822.5|3821.5|0
1631875020000|2021-09-17 10:37:00|3823|3822|3823|3822|3823|3822|3821.5|3821|0
1631875030000|2021-09-17 10:37:10|3823.5|3822.5|3822.5|3821.5|3823.5|3822.5|3822.5|3821.5|0
1631875040000|2021-09-17 10:37:20||3822||3822||3822||3822|0
1631875050000|2021-09-17 10:37:30|3822|3821.5|3821.5|3821|3822|3821.5|3821.5|3821|0
1631875060000|2021-09-17 10:37:40|3822|3821.5|3822.5|3821.5|3822.5|3822|3822|3821|0
1631875070000|2021-09-17 10:37:50|3823|3822|3822.5|3821.5|3823|3822.5|3822|3821|0
1631875080000|2021-09-17 10:38:00|3823|3822|3822.5|3821.5|3824|3823|3821.5|3820.5|0
1631875090000|2021-09-17 10:38:10|3822|3821|3822|3821|3822|3821|3822|3821|0
1631875100000|2021-09-17 10:38:20|3822.5|3821.5|3823|3822|3823|3822.5|3822.5|3821.5|0
1631875110000|2021-09-17 10:38:30|3823.5|3822.5|3824|3823|3825|3824|3823|3822.5|0
1631875120000|2021-09-17 10:38:40|3824.5|3822.5|3826|3825|3826|3825|3824.5|3822.5|0
1631875130000|2021-09-17 10:38:50|3825.5|3824.5|3825.5|3824.5|3825.5|3824.5|3825|3824|0
1631875140000|2021-09-17 10:39:00|3825|3824|3824.5|3823.5|3825|3824.5|3824.5|3823.5|0
1631875150000|2021-09-17 10:39:10|3824|3824|3824.5|3823.5|3824.5|3824|3824|3823.5|0
1631875160000|2021-09-17 10:39:20|3825|3824|3825|3824|3825|3824|3824.5|3823.5|0
1631875170000|2021-09-17 10:39:30|3825.5|3824.5|3826|3825|3826|3825|3825.5|3824.5|0
1631875180000|2021-09-17 10:39:40|3826.5|3825.5|3826.5|3825.5|3826.5|3825.5|3826|3825.5|0
1631875190000|2021-09-17 10:39:50|3827|3826|3827.5|3826|3827.5|3826.5|3827|3826|0
1631875200000|2021-09-17 10:40:00|3827|3826.5|3828|3827|3828|3827|3826.5|3826|0
1631875210000|2021-09-17 10:40:10|3827.5|3826.5|3828|3827.5|3829|3828|3826|3825.5|0
1631875220000|2021-09-17 10:40:20|3828.5||3828.5||3829||3828||0
1631875230000|2021-09-17 10:40:30|3829|3827|3828.5|3827|3829|3827.5|3828|3827|0
1631875240000|2021-09-17 10:40:40|3828|3826.5|3827|3826|3828.5|3826.5|3826.5|3826|0
1631875250000|2021-09-17 10:40:50|3826.5|3825.5|3827|3825.5|3827|3826|3826|3825.5|0
1631875260000|2021-09-17 10:41:00|3826.5|3826|3827|3825.5|3827|3826.5|3826|3825.5|0
1631875270000|2021-09-17 10:41:10|3826.5|3826|3826.5|3826|3827.5|3826.5|3826|3826|0
1631875280000|2021-09-17 10:41:20|3827|3825.5|3826|3825|3827|3825.5|3826|3824.5|0
1631875290000|2021-09-17 10:41:30|3825.5|3824.5|3825.5|3824.5|3825.5|3824.5|3825|3824|0
1631875300000|2021-09-17 10:41:40|3825|3824|3825|3824|3825|3824|3824|3823|0
1631875310000|2021-09-17 10:41:50|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|3824|3823|0
1631875320000|2021-09-17 10:42:00|3824|3823|3824|3823|3824|3823|3823.5|3822|0
1631875330000|2021-09-17 10:42:10||3823.5||3823||3823.5||3822.5|0
1631875340000|2021-09-17 10:42:20|3824.5|3822.5|3824|3823|3825|3824|3823.5|3822.5|0
1631875350000|2021-09-17 10:42:30|3824.5|3822.5|3824|3823|3824.5|3823.5|3824|3822.5|0
1631875360000|2021-09-17 10:42:40|3824.5|3822.5|3822.5|3821.5|3825|3823.5|3821.5|3821|0
1631875370000|2021-09-17 10:42:50|3821.5|3821|3822.5|3821.5|3822.5|3821.5|3821.5|3821|0
1631875380000|2021-09-17 10:43:00|3823|3822|3823|3822|3823|3822|3823|3822|0
1631875390000|2021-09-17 10:43:10|3823.5|3822.5|3823|3822|3823.5|3822.5|3822.5|3822|0
1631875400000|2021-09-17 10:43:20|3822.5|3821.5|3823|3822|3823|3822|3822|3821|0
1631875410000|2021-09-17 10:43:30|3822.5|3821.5|3823.5|3822.5|3823.5|3823|3822.5|3821.5|0
1631875420000|2021-09-17 10:43:40|3824|3823|3825|3824|3825|3824|3824|3823|0
1631875430000|2021-09-17 10:43:50|3824.5|3824.5|3825|3824|3825|3824.5|3824.5|3824|0
1631875440000|2021-09-17 10:44:00|3825.5|3824.5|3824|3823|3825.5|3825|3824|3822.5|0
1631875450000|2021-09-17 10:44:10|3824.5|3822.5|3824|3823|3824.5|3823.5|3823.5|3822.5|0
1631875460000|2021-09-17 10:44:20|3823.5|3822.5|3824|3823|3824|3823|3823.5|3822.5|0
1631875470000|2021-09-17 10:44:30|3824.5|3823.5|3824.5|3823|3825|3824|3824|3823|0
1631875480000|2021-09-17 10:44:40|3824|3823.5|3824.5|3823.5|3824.5|3823.5|3824|3823.5|0
1631875490000|2021-09-17 10:44:50||3823||3823||3823||3823|0
1631875500000|2021-09-17 10:45:00|3824|3822.5|3823|3822.5|3824.5|3823.5|3822.5|3822|0
1631875510000|2021-09-17 10:45:10|3823.5|3822|3824|3823|3824|3823|3823.5|3822|0
1631875520000|2021-09-17 10:45:20|3824.5|3823.5|3825.5|3824.5|3826|3825|3824.5|3823.5|0
1631875530000|2021-09-17 10:45:30|3826|3825|3826|3825|3826.5|3826|3825.5|3824.5|0
1631875540000|2021-09-17 10:45:40|3826.5|3825.5|3828|3827|3829|3828|3826|3825.5|0
1631875550000|2021-09-17 10:45:50|3828.5|3827.5|3829.5|3828.5|3829.5|3828.5|3828.5|3827.5|0
1631875560000|2021-09-17 10:46:00||3829||3828.5||3829||3828.5|0
1631875570000|2021-09-17 10:46:10|3829|3828|3828.5|3827.5|3829.5|3828.5|3828.5|3827.5|0
1631875580000|2021-09-17 10:46:20|3828|3827|3827|3826|3828|3827|3827|3826|0
1631875590000|2021-09-17 10:46:30||3826.5||3826||3826.5||3826|0
1631875600000|2021-09-17 10:46:40|3826.5|3825.5|3826.5|3825.5|3827|3826|3826|3825.5|0
1631875610000|2021-09-17 10:46:50|3827|3826|3828|3827|3828|3827|3827|3826|0
1631875620000|2021-09-17 10:47:00|3827.5|3826.5|3827.5|3826.5|3828|3827|3827.5|3826.5|0
1631875630000|2021-09-17 10:47:10|3828|3827|3829|3828.5|3829|3828.5|3828|3827|0
1631875640000|2021-09-17 10:47:20|3829.5|3828|3831.5|3830.5|3832|3830.5|3829.5|3828|0
1631875650000|2021-09-17 10:47:30|3832|3831|3831.5|3830.5|3832|3831.5|3831|3830.5|0
1631875660000|2021-09-17 10:47:40|3832|3831|3832|3831|3833|3831.5|3832|3831|0
1631875670000|2021-09-17 10:47:50|3832.5|3831.5|3832|3831|3833|3832|3831.5|3831|0
1631875680000|2021-09-17 10:48:00|3831.5||3832||3832||3831.5||0
1631875690000|2021-09-17 10:48:10|3832.5|3831.5|3832|3831.5|3832.5|3831.5|3832|3831.5|0
1631875700000|2021-09-17 10:48:20|3831.5|3831|3832|3831|3832|3831|3831.5|3831|0
1631875710000|2021-09-17 10:48:30|3831.5||3832||3832||3831.5||0
1631875720000|2021-09-17 10:48:40|3831.5|3830.5|3831|3830|3831.5|3830.5|3830.5|3830|0
1631875740000|2021-09-17 10:49:00|3830.5||3831||3831||3830.5||0
1631875760000|2021-09-17 10:49:20|3831.5|3830.5|3831|3830|3832|3830.5|3831|3830|0
1631875770000|2021-09-17 10:49:30|3831.5|3830.5|3832|3830.5|3832|3830.5|3831|3830.5|0
1631875780000|2021-09-17 10:49:40|3832.5|3831|3832|3831|3832.5|3831.5|3832|3831|0
1631875800000|2021-09-17 10:50:00|3831.5|3830.5|3830.5|3829.5|3831.5|3830.5|3830|3829.5|0
1631875810000|2021-09-17 10:50:10|3831||3831||3831||3831||0
1631875820000|2021-09-17 10:50:20|3831.5|3830|3830.5|3829.5|3831.5|3830.5|3830.5|3829.5|0
1631875830000|2021-09-17 10:50:30|3831|3830|3830|3829|3831|3830|3830|3829|0
1631875840000|2021-09-17 10:50:40|3830.5|3828.5|3830|3828.5|3830.5|3828.5|3829.5|3828.5|0
1631875850000|2021-09-17 10:50:50|3829.5|3829|3830|3829|3830|3829.5|3829.5|3828.5|0
1631875860000|2021-09-17 10:51:00|3829.5||3830||3830||3829.5||0
1631875870000|2021-09-17 10:51:10|3829.5|3828.5|3830|3828.5|3830.5|3829.5|3829.5|3828.5|0
1631875880000|2021-09-17 10:51:20|3829.5||3830||3830||3829.5||0
1631875890000|2021-09-17 10:51:30|3829.5||3830||3830||3829.5||0
1631875900000|2021-09-17 10:51:40|3830.5|3829|3830|3829.5|3830.5|3829.5|3830|3829|0
1631875910000|2021-09-17 10:51:50|3830.5|3830|3832|3831|3832.5|3831.5|3830.5|3830|0
1631875920000|2021-09-17 10:52:00|3832.5|3831.5|3832|3831|3832.5|3831.5|3832|3831|0
1631875930000|2021-09-17 10:52:10|3832.5|3831.5|3832|3831.5|3832.5|3831.5|3832|3831.5|0
1631875940000|2021-09-17 10:52:20|3832.5|3831|3832|3831|3832.5|3831|3831.5|3830.5|0
1631875970000|2021-09-17 10:52:50|3832.5|3831.5|3832|3831.5|3832.5|3831.5|3832|3831.5|0
1631875980000|2021-09-17 10:53:00|3832.5|3831|3830.5|3830|3832.5|3831|3830.5|3830|0
1631875990000|2021-09-17 10:53:10|3831|3830.5|3831|3830|3831.5|3830.5|3831|3830|0
1631876010000|2021-09-17 10:53:30|3831.5|3830.5|3831.5|3830.5|3831.5|3830.5|3831.5|3830.5|0
1631876020000|2021-09-17 10:53:40|3832|3831|3832|3831|3832|3831|3832|3831|0
1631876030000|2021-09-17 10:53:50||3831.5||3831||3831.5||3831|0
1631876040000|2021-09-17 10:54:00|3832.5|3831.5|3830|3829|3832.5|3831.5|3830|3829|0
1631876050000|2021-09-17 10:54:10|3829.5|3828.5|3830|3829|3830.5|3829.5|3829.5|3828.5|0
1631876060000|2021-09-17 10:54:20|3830.5||3830||3830.5||3830||0
1631876070000|2021-09-17 10:54:30|3829|3828.5|3829|3828|3829.5|3829|3829|3827.5|0
1631876080000|2021-09-17 10:54:40|3829.5|3828.5|3829|3828|3830|3829|3829|3828|0
1631876090000|2021-09-17 10:54:50|3828.5|3827.5|3829|3828|3829|3828|3828.5|3827.5|0
1631876110000|2021-09-17 10:55:10|3829.5|3828.5|3829.5|3829|3829.5|3829|3829|3828|0
1631876120000|2021-09-17 10:55:20|3830||3830||3830||3830||0
1631876130000|2021-09-17 10:55:30|3829.5|3828.5|3829.5|3828.5|3829.5|3828.5|3829|3828.5|0
1631876140000|2021-09-17 10:55:40|3829|3828|3830|3828.5|3830|3828.5|3829|3828|0
1631876150000|2021-09-17 10:55:50|3829|3829|3828.5|3827.5|3829.5|3829|3827.5|3827|0
1631876160000|2021-09-17 10:56:00|3828|3827|3828.5|3827.5|3828.5|3827.5|3828|3827|0
1631876180000|2021-09-17 10:56:20|3828|3827|3827.5|3826.5|3828|3827|3827|3826|0
1631876190000|2021-09-17 10:56:30|3827|3826|3827|3826|3827|3826|3827|3826|0
1631876210000|2021-09-17 10:56:50|3826.5|3826.5|3827|3826.5|3827|3826.5|3826.5|3826|0
1631876220000|2021-09-17 10:57:00|3827.5|3827|3828.5|3827.5|3828.5|3827.5|3827|3826|0
1631876230000|2021-09-17 10:57:10|3828|3827|3828|3827|3828.5|3827.5|3828|3827|0
1631876240000|2021-09-17 10:57:20|3828.5|3826.5|3829.5|3828.5|3829.5|3828.5|3828.5|3826.5|0
1631876250000|2021-09-17 10:57:30|3830|3829|3830.5|3829.5|3830.5|3829.5|3830|3828.5|0
1631876260000|2021-09-17 10:57:40|3831|3830|3831|3830|3831|3830|3831|3829.5|0
1631876270000|2021-09-17 10:57:50|3831.5||3831||3831.5||3831||0
1631876280000|2021-09-17 10:58:00|3831.5|3830.5|3831|3830|3832|3831|3831|3829.5|0
1631876290000|2021-09-17 10:58:10||3830.5||3830||3830.5||3830|0
1631876300000|2021-09-17 10:58:20|3831.5|3830.5|3831.5|3830.5|3832|3831|3831.5|3830|0
1631876310000|2021-09-17 10:58:30|3832|3831|3832|3831.5|3832.5|3831.5|3832|3831|0
1631876320000|2021-09-17 10:58:40|3832.5||3832||3832.5||3832||0
1631876330000|2021-09-17 10:58:50|3832.5||3832||3832.5||3832||0
1631876340000|2021-09-17 10:59:00|3832.5||3832||3832.5||3832||0
1631876350000|2021-09-17 10:59:10|3832.5||3832||3832.5||3832||0
1631876360000|2021-09-17 10:59:20|3832.5||3832||3832.5||3832||0
1631876370000|2021-09-17 10:59:30|3832.5||3832||3832.5||3832||0
1631876380000|2021-09-17 10:59:40|3831.5|3831|3832|3831.5|3832|3831.5|3831.5|3831|0
1631876390000|2021-09-17 10:59:50|3832.5||3832||3832.5||3832||0
1631876400000|2021-09-17 11:00:00|3832.5|3831|3831.5|3831|3832.5|3831.5|3831|3830.5|0
1631876410000|2021-09-17 11:00:10|3831|3830.5|3829.5|3828.5|3831|3830.5|3829.5|3828.5|0
1631876420000|2021-09-17 11:00:20|3830|3829|3830|3829|3830|3829|3830|3829|0
1631876440000|2021-09-17 11:00:40|3829.5|3828.5|3829|3828|3829.5|3828.5|3829|3828|0
1631876450000|2021-09-17 11:00:50|3829.5||3829||3829.5||3829||0
1631876460000|2021-09-17 11:01:00|3829.5|3828.5|3829.5|3829|3829.5|3829|3829.5|3828.5|0
1631876470000|2021-09-17 11:01:10|3830|3828.5|3830.5|3829.5|3830.5|3829.5|3830|3828.5|0
1631876480000|2021-09-17 11:01:20||3829||3829.5||3829.5||3829|0
1631876490000|2021-09-17 11:01:30|3831|3830|3831.5|3831|3831.5|3831|3831|3830|0
1631876500000|2021-09-17 11:01:40|3832|3831.5|3832|3831.5|3832|3831.5|3832|3831.5|0
1631876510000|2021-09-17 11:01:50|3831.5|3831|3832|3831|3832|3831|3831.5|3830.5|0
1631876580000|2021-09-17 11:03:00|3831.5|3831.5|3831.5|3831|3831.5|3831.5|3831.5|3831|0
1631876590000|2021-09-17 11:03:10|3831|3830.5|3830.5|3829.5|3831|3830.5|3830.5|3829.5|0
1631876600000|2021-09-17 11:03:20|3831|3830|3831|3830|3831.5|3830|3831|3830|0
1631876610000|2021-09-17 11:03:30|3831.5|3830.5|3831|3830|3831.5|3831|3831|3830|0
1631876620000|2021-09-17 11:03:40|3831.5|3830.5|3832|3831|3832|3831|3831.5|3830.5|0
1631876630000|2021-09-17 11:03:50|3831.5|3830.5|3831.5|3830.5|3831.5|3831|3831.5|3830.5|0
1631876640000|2021-09-17 11:04:00|3831|3830|3832|3831.5|3832.5|3831.5|3830.5|3830|0
1631876650000|2021-09-17 11:04:10||3831||3831||3831.5||3831|0
1631876660000|2021-09-17 11:04:20|3832.5|3831.5|3832|3831.5|3832.5|3831.5|3832|3831|0
1631876670000|2021-09-17 11:04:30|3832.5||3832||3832.5||3832||0
1631876680000|2021-09-17 11:04:40|3832.5|3832|3832|3831.5|3833|3832.5|3832|3831.5|0
1631876690000|2021-09-17 11:04:50|3833|3832|3834.5|3833.5|3834.5|3833.5|3832.5|3832|0
1631876700000|2021-09-17 11:05:00|3835|3834|3835|3834.5|3835|3834.5|3834.5|3834|0
1631876710000|2021-09-17 11:05:10|3834.5|3834|3835.5|3834.5|3836|3835|3834.5|3833.5|0
1631876720000|2021-09-17 11:05:20|3836||3836||3836||3835.5||0
1631876730000|2021-09-17 11:05:30|3835.5||3835.5||3835.5||3835.5||0
1631876740000|2021-09-17 11:05:40|3835|3834|3833.5|3832|3835|3834|3833|3832|0
1631876750000|2021-09-17 11:05:50|3833|3831.5|3832.5|3831.5|3833|3832|3832|3831|0
1631876760000|2021-09-17 11:06:00|3832|3832|3834.5|3833.5|3834.5|3833.5|3832|3832|0
1631876770000|2021-09-17 11:06:10|3834|3833|3834|3833|3834|3833|3834|3833|0
1631876790000|2021-09-17 11:06:30|3833.5|3832.5|3833|3832|3833.5|3832.5|3833|3832|0
1631876800000|2021-09-17 11:06:40|3832.5|3831.5|3832|3831|3832.5|3831.5|3832|3831|0
1631876810000|2021-09-17 11:06:50|3832.5|3831.5|3831.5|3831|3832.5|3831.5|3831.5|3831|0
1631876820000|2021-09-17 11:07:00|3831|3830.5|3832|3831|3832|3831|3831|3830|0
1631876830000|2021-09-17 11:07:10|3832.5|3831.5|3831|3830|3832.5|3832|3831|3830|0
1631876840000|2021-09-17 11:07:20||3830.5||3830||3830.5||3830|0
1631876860000|2021-09-17 11:07:40|3830.5||3831||3831||3830.5||0
1631876870000|2021-09-17 11:07:50|3830.5|3829.5|3830.5|3829.5|3831|3829.5|3830|3829|0
1631876880000|2021-09-17 11:08:00|3831|3830|3831.5|3830.5|3831.5|3830.5|3830.5|3830|0
1631876890000|2021-09-17 11:08:10|3831|3830|3831.5|3830.5|3831.5|3831|3830.5|3829.5|0
1631876900000|2021-09-17 11:08:20|3832|3830|3832.5|3831.5|3833|3832|3832|3830|0
1631876910000|2021-09-17 11:08:30|3834|3833.5|3833|3832|3834|3833.5|3833|3831.5|0
1631876920000|2021-09-17 11:08:40|3832.5|3831.5|3832.5|3831|3833|3831.5|3832.5|3831|0
1631876930000|2021-09-17 11:08:50||3831.5||3831.5||3831.5||3831.5|0
1631876940000|2021-09-17 11:09:00|3832|3831|3831.5|3830.5|3832|3831|3831.5|3830.5|0
1631876960000|2021-09-17 11:09:20|3832|3831.5|3831|3830|3832|3831.5|3830.5|3830|0
1631876970000|2021-09-17 11:09:30|3831.5|3830.5|3831.5|3830.5|3832.5|3831|3831.5|3830.5|0
1631876980000|2021-09-17 11:09:40|3832|3831|3832|3831|3832|3831|3831.5|3831|0
1631876990000|2021-09-17 11:09:50||3831.5||3831.5||3831.5||3831.5|0
1631877000000|2021-09-17 11:10:00|3831.5|3831|3831.5|3830.5|3831.5|3831|3831|3830.5|0
1631877010000|2021-09-17 11:10:10|3831|3830|3830|3829|3831|3830|3829.5|3828.5|0
1631877020000|2021-09-17 11:10:20|3830.5|3829.5|3832|3830.5|3832|3831|3830|3829|0
1631877030000|2021-09-17 11:10:30||3831||3831||3831||3831|0
1631877050000|2021-09-17 11:10:50|3831.5|3830.5|3831|3830|3831.5|3830.5|3830.5|3830|0
1631877060000|2021-09-17 11:11:00|3831.5|3830.5|3831.5|3830.5|3831.5|3830.5|3831.5|3830.5|0
1631877080000|2021-09-17 11:11:20|3832|3831|3832.5|3831.5|3832.5|3831.5|3831.5|3831|0
1631877090000|2021-09-17 11:11:30|3833|3832|3833|3832.5|3833.5|3832.5|3832.5|3832|0
1631877100000|2021-09-17 11:11:40|3833.5|3833|3833.5|3832.5|3834|3833|3833.5|3832.5|0
1631877110000|2021-09-17 11:11:50|3834|3833|3834.5|3833.5|3834.5|3833.5|3834|3833|0
1631877120000|2021-09-17 11:12:00|3835||3834.5||3835||3834.5||0
1631877130000|2021-09-17 11:12:10|3835|3834|3835|3834.5|3835.5|3834.5|3835|3834|0
1631877140000|2021-09-17 11:12:20|3834.5|3834|3833|3832|3835.5|3834.5|3833|3832|0
1631877150000|2021-09-17 11:12:30|3832.5|3831.5|3832.5|3831.5|3832.5|3832|3832.5|3831.5|0
1631877160000|2021-09-17 11:12:40|3832|3831|3833|3832|3833|3832|3832|3831|0
1631877180000|2021-09-17 11:13:00|3833.5|3833|3833|3832|3834|3833|3832.5|3832|0
1631877190000|2021-09-17 11:13:10|3832.5|3831.5|3832.5|3831.5|3832.5|3832|3832.5|3831.5|0
1631877200000|2021-09-17 11:13:20|3832|3831|3832|3831|3832|3831|3832|3831|0
1631877210000|2021-09-17 11:13:30|3831.5|3830.5|3831.5|3830|3832|3830.5|3831|3830|0
1631877220000|2021-09-17 11:13:40|3831||3831||3831||3830.5||0
1631877230000|2021-09-17 11:13:50|3830.5||3830.5||3830.5||3830.5||0
1631877240000|2021-09-17 11:14:00|3830|3829.5|3829|3828|3830|3829.5|3829|3827.5|0
1631877250000|2021-09-17 11:14:10|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|3828.5|3827|0
1631877260000|2021-09-17 11:14:20|3828|3827|3827.5|3826.5|3828|3827|3827.5|3826.5|0
1631877270000|2021-09-17 11:14:30|3828|3827|3828|3827|3828.5|3827.5|3827|3826|0
1631877290000|2021-09-17 11:14:50|3828.5|3827.5|3828.5|3827.5|3828.5|3828|3828.5|3827.5|0
1631877300000|2021-09-17 11:15:00|3828|3828|3831.5|3830.5|3832|3831|3828|3828|0
1631877310000|2021-09-17 11:15:10|3831|3830|3831.5|3830|3832|3831|3830.5|3829.5|0
1631877320000|2021-09-17 11:15:20|3831|3830.5|3831.5|3830|3831.5|3830.5|3831|3830|0
1631877330000|2021-09-17 11:15:30|3832|3830.5|3832|3831|3832|3831|3831.5|3830|0
1631877350000|2021-09-17 11:15:50||3831.5||3831||3831.5||3831|0
1631877360000|2021-09-17 11:16:00|3831.5|3831.5|3831.5|3830.5|3831.5|3831.5|3831.5|3830.5|0
1631877370000|2021-09-17 11:16:10|3831|3830|3830|3829|3831|3830.5|3829.5|3828.5|0
1631877380000|2021-09-17 11:16:20|3829.5|3829.5|3831|3829.5|3831|3829.5|3829.5|3829.5|0
1631877390000|2021-09-17 11:16:30|3830.5|3829|3830|3829|3830.5|3829|3830|3829|0
1631877400000|2021-09-17 11:16:40|3830.5||3830||3830.5||3830||0
1631877410000|2021-09-17 11:16:50|3830.5|3829.5|3832|3830.5|3832|3830.5|3830.5|3829.5|0
1631877420000|2021-09-17 11:17:00|3831.5||3831.5||3832||3831.5||0
1631877440000|2021-09-17 11:17:20||3831||3830.5||3831||3830.5|0
1631877480000|2021-09-17 11:18:00|3832|3831|3833|3831.5|3833|3832|3832|3831|0
1631877490000|2021-09-17 11:18:10|3832.5||3832.5||3833||3832.5||0
1631877500000|2021-09-17 11:18:20|3833|3832|3833|3832|3833|3832|3833|3832|0
1631877510000|2021-09-17 11:18:30|3832.5|3832.5|3833.5|3832.5|3833.5|3832.5|3832.5|3832.5|0
1631877520000|2021-09-17 11:18:40|3833|3833|3833.5|3832.5|3833.5|3833|3833|3832.5|0
1631877530000|2021-09-17 11:18:50|3834|3833|3834.5|3833.5|3835|3833.5|3833.5|3833|0
1631877540000|2021-09-17 11:19:00|3834|3833|3834|3833|3834|3833|3834|3833|0
1631877550000|2021-09-17 11:19:10|3833.5|3833.5|3835|3834|3835|3834|3833.5|3832.5|0
1631877560000|2021-09-17 11:19:20|3835.5|3834.5|3836|3835|3836|3835|3835.5|3834.5|0
1631877570000|2021-09-17 11:19:30|3835.5||3836||3836||3835.5||0
1631877580000|2021-09-17 11:19:40|3836.5|3835.5|3835.5|3835|3836.5|3835.5|3835.5|3835|0
1631877600000|2021-09-17 11:20:00|3836||3836||3836||3835.5||0
1631877620000|2021-09-17 11:20:20|3836.5|3835.5|3837|3836|3837|3836.5|3836.5|3835.5|0
1631877630000|2021-09-17 11:20:30|3838|3836.5|3837|3836|3838|3837|3837|3836|0
1631877640000|2021-09-17 11:20:40||3836.5||3836||3836.5||3836|0
1631877650000|2021-09-17 11:20:50|3837.5|3836.5|3838|3837|3838|3837|3837.5|3836|0
1631877660000|2021-09-17 11:21:00|3837.5|3837.5|3838.5|3838|3839|3838|3837.5|3837|0
1631877670000|2021-09-17 11:21:10|3839|3838.5|3840|3839.5|3840.5|3840|3839|3838.5|0
1631877680000|2021-09-17 11:21:20|3841|3840|3841|3840.5|3841|3840.5|3840.5|3839.5|0
1631877690000|2021-09-17 11:21:30|3842|3841|3843|3842|3843|3842|3842|3841|0
1631877700000|2021-09-17 11:21:40|3843.5|3842.5|3843.5|3843|3843.5|3843|3843.5|3842.5|0
1631877710000|2021-09-17 11:21:50|3844|3842.5|3842.5|3842|3844|3843|3842|3841.5|0
1631877720000|2021-09-17 11:22:00|3843||3843||3843||3842.5||0
1631877730000|2021-09-17 11:22:10|3843.5|3842.5|3844|3843|3844|3843.5|3843.5|3842.5|0
1631877750000|2021-09-17 11:22:30|3844.5|3843.5|3844|3843.5|3844.5|3844|3844|3843|0
1631877760000|2021-09-17 11:22:40|3844.5|3844|3845|3844|3845|3844|3844.5|3844|0
1631877770000|2021-09-17 11:22:50|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|0
1631877780000|2021-09-17 11:23:00|3845|3844|3845.5|3844|3845.5|3844|3844.5|3843.5|0
1631877790000|2021-09-17 11:23:10||3844.5||3844.5||3845||3844.5|0
1631877800000|2021-09-17 11:23:20|3846|3845|3846|3845|3846|3845|3846|3845|0
1631877810000|2021-09-17 11:23:30|3846.5|3845.5|3846|3845.5|3846.5|3845.5|3846|3845|0
1631877820000|2021-09-17 11:23:40||3845||3845||3845.5||3845|0
1631877830000|2021-09-17 11:23:50|3845.5|3844.5|3844.5|3843.5|3845.5|3845|3844.5|3843|0
1631877840000|2021-09-17 11:24:00|3844|3843|3843.5|3842.5|3844|3843|3843|3842|0
1631877860000|2021-09-17 11:24:20|3843|3842|3843|3842|3843|3842.5|3843|3842|0
1631877870000|2021-09-17 11:24:30|3842.5|3841.5|3842.5|3841.5|3843|3842|3842.5|3841.5|0
1631877880000|2021-09-17 11:24:40|3842|3841|3841.5|3840|3842|3841|3840.5|3840|0
1631877890000|2021-09-17 11:24:50|3841||3841||3841||3840.5||0
1631877900000|2021-09-17 11:25:00|3841.5|3840.5|3841|3840|3841.5|3840.5|3841|3840|0
1631877910000|2021-09-17 11:25:10|3840.5|3840.5|3839.5|3838.5|3840.5|3840.5|3839.5|3838.5|0
1631877920000|2021-09-17 11:25:20|3839|3838|3839|3837.5|3839|3838.5|3838|3837.5|0
1631877930000|2021-09-17 11:25:30|3838.5|3837|3838.5|3837|3838.5|3837.5|3838|3837|0
1631877940000|2021-09-17 11:25:40|3838||3838||3838||3838||0
1631877950000|2021-09-17 11:25:50|3837.5|3836.5|3837|3836|3837.5|3836.5|3837|3836|0
1631877960000|2021-09-17 11:26:00|3836.5|3836.5|3836|3835.5|3836.5|3836.5|3836|3835|0
1631877970000|2021-09-17 11:26:10|3836.5|3835|3835.5|3834.5|3836.5|3835.5|3835|3834|0
1631877980000|2021-09-17 11:26:20|3835|3834|3838|3837|3838|3837|3835|3834|0
1631877990000|2021-09-17 11:26:30|3838.5|3837.5|3838|3837|3838.5|3837.5|3837.5|3836.5|0
1631878000000|2021-09-17 11:26:40|3838.5|3837.5|3839|3838|3839.5|3838|3838.5|3837.5|0
1631878010000|2021-09-17 11:26:50|3839.5|3838.5|3840.5|3839.5|3840.5|3840|3839.5|3838.5|0
1631878020000|2021-09-17 11:27:00|3840|3839|3839.5|3839|3840|3839|3839.5|3839|0
1631878030000|2021-09-17 11:27:10|3840|3838.5|3838.5|3838|3840|3838.5|3838.5|3838|0
1631878040000|2021-09-17 11:27:20|3839|3838.5|3838|3837|3839|3838.5|3837.5|3836.5|0
1631878050000|2021-09-17 11:27:30|3837.5|3837.5|3840.5|3839.5|3840.5|3839.5|3837.5|3837.5|0
1631878060000|2021-09-17 11:27:40|3841|3839|3840.5|3839.5|3841|3839.5|3840|3839|0
1631878070000|2021-09-17 11:27:50|3840|3839|3840.5|3839.5|3840.5|3840|3840|3839|0
1631878080000|2021-09-17 11:28:00|3841|3840|3840.5|3839.5|3841|3840.5|3840.5|3839.5|0
1631878090000|2021-09-17 11:28:10|3840|3839|3839.5|3839|3840|3839.5|3839|3838|0
1631878100000|2021-09-17 11:28:20|3839|3838.5|3839|3838|3839|3838.5|3838.5|3837.5|0
1631878110000|2021-09-17 11:28:30|3838.5|3837.5|3838.5|3837.5|3838.5|3838.5|3838.5|3837.5|0
1631878120000|2021-09-17 11:28:40|3839|3838|3839|3838.5|3839.5|3838.5|3838.5|3838|0
1631878130000|2021-09-17 11:28:50|3838.5|3838|3837|3836|3838.5|3838|3836|3835.5|0
1631878140000|2021-09-17 11:29:00|3836.5|3836.5|3838|3837|3838.5|3837|3836.5|3836.5|0
1631878150000|2021-09-17 11:29:10|3837.5|3836.5|3839|3837.5|3839|3837.5|3837.5|3836.5|0
1631878160000|2021-09-17 11:29:20|3838.5|3837|3837.5|3837|3838.5|3837|3837.5|3837|0
1631878170000|2021-09-17 11:29:30|3837|3836.5|3838|3837.5|3838|3837.5|3837|3836.5|0
1631878180000|2021-09-17 11:29:40|3837.5|3837|3837.5|3837|3837.5|3837|3837.5|3836.5|0
1631878190000|2021-09-17 11:29:50|3838|3837.5|3837|3836|3838.5|3838|3837|3835.5|0
1631878210000|2021-09-17 11:30:10|3836.5|3835.5|3835|3834|3836.5|3835.5|3834.5|3833.5|0
1631878220000|2021-09-17 11:30:20|3835.5|3833.5|3835.5|3834.5|3835.5|3834.5|3834|3833.5|0
1631878230000|2021-09-17 11:30:30|3836|3835|3835.5|3834.5|3836.5|3835.5|3835|3834.5|0
1631878240000|2021-09-17 11:30:40|3835|3835|3837|3836|3837.5|3836|3835|3835|0
1631878250000|2021-09-17 11:30:50|3837.5|3836.5|3837|3836|3838.5|3837.5|3836.5|3836|0
1631878260000|2021-09-17 11:31:00|3837.5|3836.5|3838.5|3837.5|3838.5|3837.5|3837.5|3836.5|0
1631878270000|2021-09-17 11:31:10|3839|3838|3839|3838|3839.5|3838.5|3839|3838|0
1631878280000|2021-09-17 11:31:20|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|3839|3838|0
1631878290000|2021-09-17 11:31:30|3840||3839.5||3840||3839.5||0
1631878300000|2021-09-17 11:31:40|3840|3839|3841|3840|3841|3840|3840|3839|0
1631878320000|2021-09-17 11:32:00|3841.5|3840.5|3842.5|3841.5|3842.5|3841.5|3841.5|3840.5|0
1631878330000|2021-09-17 11:32:10|3843|3842|3843|3842|3843|3842.5|3842.5|3842|0
1631878340000|2021-09-17 11:32:20|3843.5|3842.5|3843.5|3842.5|3843.5|3842.5|3843|3842.5|0
1631878350000|2021-09-17 11:32:30|3843|3842|3842|3840.5|3843|3842|3841.5|3840.5|0
1631878360000|2021-09-17 11:32:40|3841.5|3840|3841|3840|3841.5|3840|3840.5|3839.5|0
1631878370000|2021-09-17 11:32:50|3841.5|3840.5|3841.5|3841|3842|3841|3841|3840|0
1631878380000|2021-09-17 11:33:00|3842|3840.5|3842.5|3841|3842.5|3841.5|3842|3840.5|0
1631878390000|2021-09-17 11:33:10|3842|3841.5|3843|3842|3843.5|3842|3841.5|3841.5|0
1631878400000|2021-09-17 11:33:20|3842.5|3841.5|3842.5|3841|3842.5|3841.5|3842|3841|0
1631878410000|2021-09-17 11:33:30|3842||3842||3842.5||3842||0
1631878420000|2021-09-17 11:33:40|3841.5|3840.5|3842.5|3841|3842.5|3841.5|3840.5|3840|0
1631878430000|2021-09-17 11:33:50|3843|3841.5|3843.5|3842|3843.5|3842.5|3843|3841.5|0
1631878440000|2021-09-17 11:34:00|3843||3843||3843.5||3843||0
1631878450000|2021-09-17 11:34:10|3843.5|3842.5|3843.5|3842|3843.5|3842.5|3843.5|3842|0
1631878460000|2021-09-17 11:34:20|3843||3843||3843||3843||0
1631878470000|2021-09-17 11:34:30|3842.5||3843||3843||3842.5||0
1631878480000|2021-09-17 11:34:40|3842.5|3842.5|3845|3843.5|3845|3844|3842.5|3842.5|0
1631878490000|2021-09-17 11:34:50|3844.5||3844.5||3844.5||3844.5||0
1631878500000|2021-09-17 11:35:00|3844|3843|3843|3842.5|3844|3843|3843|3842.5|0
1631878510000|2021-09-17 11:35:10|3843.5||3843||3843.5||3843||0
1631878520000|2021-09-17 11:35:20|3843.5||3843.5||3843.5||3843||0
1631878540000|2021-09-17 11:35:40|3844|3843|3845|3843.5|3845|3844|3844|3843|0
1631878550000|2021-09-17 11:35:50|3844.5|3844|3845.5|3844|3845.5|3845|3844.5|3844|0
1631878560000|2021-09-17 11:36:00|3846|3844.5|3846|3845|3846|3845|3845.5|3844.5|0
1631878570000|2021-09-17 11:36:10|3845.5|3844.5|3846|3844.5|3846|3844.5|3845.5|3844.5|0
1631878580000|2021-09-17 11:36:20|3845.5|3845|3847|3845.5|3847|3845.5|3845.5|3844.5|0
1631878590000|2021-09-17 11:36:30|3846.5|3846|3848|3847|3848.5|3847.5|3846.5|3846|0
1631878600000|2021-09-17 11:36:40|3847.5|3846.5|3847|3846|3847.5|3846.5|3846.5|3845.5|0
1631878610000|2021-09-17 11:36:50|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|0
1631878620000|2021-09-17 11:37:00|3848|3847|3848.5|3848|3848.5|3848|3848|3847|0
1631878630000|2021-09-17 11:37:10|3849||3849||3849||3848.5||0
1631878640000|2021-09-17 11:37:20|3849.5|3848.5|3850|3849|3850|3849|3849|3848.5|0
1631878650000|2021-09-17 11:37:30|3849.5|3848.5|3848.5|3848|3849.5|3849|3848.5|3848|0
1631878660000|2021-09-17 11:37:40|3849|3848.5|3849|3848|3849|3848.5|3849|3848|0
1631878670000|2021-09-17 11:37:50|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|0
1631878680000|2021-09-17 11:38:00|3849|3849|3850|3849|3850|3849|3849|3849|0
1631878690000|2021-09-17 11:38:10|3850.5|3849.5|3851|3850.5|3851.5|3850.5|3850.5|3849.5|0
1631878700000|2021-09-17 11:38:20||3850||3850||3850||3850|0
1631878710000|2021-09-17 11:38:30|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|3851|3850|0
1631878720000|2021-09-17 11:38:40|3852|3851|3853|3852|3853|3852|3852|3851|0
1631878730000|2021-09-17 11:38:50|3852.5|3851.5|3850.5|3850|3852.5|3851.5|3850.5|3850|0
1631878740000|2021-09-17 11:39:00|3851|3849.5|3850|3849.5|3851|3849.5|3850|3849|0
1631878750000|2021-09-17 11:39:10|3849.5|3849|3849|3847.5|3849.5|3849|3848.5|3847.5|0
1631878760000|2021-09-17 11:39:20|3848.5|3847|3848|3847|3849|3847.5|3848|3847|0
1631878770000|2021-09-17 11:39:30|3847.5|3846.5|3848.5|3847.5|3848.5|3847.5|3847|3846|0
1631878780000|2021-09-17 11:39:40|3848|3847|3847.5|3846.5|3848|3847.5|3847|3846.5|0
1631878790000|2021-09-17 11:39:50|3847|3846|3846.5|3845.5|3847|3846|3846.5|3845.5|0
1631878800000|2021-09-17 11:40:00|3846|3845|3846|3845.5|3846.5|3845.5|3846|3845|0
1631878810000|2021-09-17 11:40:10|3846.5|3846|3847|3846|3847|3846|3846.5|3846|0
1631878820000|2021-09-17 11:40:20|3847.5|3846.5|3847|3846.5|3847.5|3846.5|3847|3846.5|0
1631878830000|2021-09-17 11:40:30|3847.5|3847|3848.5|3847.5|3848.5|3847.5|3847.5|3847|0
1631878840000|2021-09-17 11:40:40|3848|3847|3847|3846|3848.5|3847.5|3847|3846|0
1631878850000|2021-09-17 11:40:50|3846.5|3845.5|3846.5|3845.5|3847|3846|3846.5|3845.5|0
1631878860000|2021-09-17 11:41:00|3847|3846|3847|3846|3847|3846.5|3846.5|3845.5|0
1631878870000|2021-09-17 11:41:10|3847.5|3846.5|3848|3847|3848|3847|3847.5|3846|0
1631878880000|2021-09-17 11:41:20|3848.5|3847.5|3847|3846.5|3848.5|3847.5|3847|3846.5|0
1631878900000|2021-09-17 11:41:40|3846.5|3846|3846|3845|3846.5|3846|3846|3845|0
1631878910000|2021-09-17 11:41:50|3846.5|3845.5|3846.5|3846|3847|3846|3846|3845.5|0
1631878920000|2021-09-17 11:42:00|3846|3845.5|3846|3845|3846|3845.5|3845.5|3845|0
1631878930000|2021-09-17 11:42:10|3845.5|3844.5|3845|3844|3845.5|3844.5|3844.5|3844|0
1631878940000|2021-09-17 11:42:20|3844.5|3843.5|3846|3845|3846|3845|3844|3843.5|0
1631878950000|2021-09-17 11:42:30|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|3845|3844.5|0
1631878960000|2021-09-17 11:42:40|3846|3845|3846.5|3845.5|3846.5|3845.5|3846|3844.5|0
1631878970000|2021-09-17 11:42:50|3847|3846|3847|3846|3847|3846|3847|3846|0
1631878980000|2021-09-17 11:43:00|3846.5|3845.5|3846|3845|3846.5|3846|3845.5|3844.5|0
1631878990000|2021-09-17 11:43:10|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|3845|3844|0
1631879000000|2021-09-17 11:43:20|3846|3845|3846|3845|3846|3845|3845.5|3845|0
1631879010000|2021-09-17 11:43:30|3845.5|3845.5|3846.5|3845.5|3846.5|3845.5|3845.5|3845.5|0
1631879020000|2021-09-17 11:43:40|3847|3846|3848.5|3847|3848.5|3847|3846.5|3846|0
1631879030000|2021-09-17 11:43:50|3848||3848||3848||3848||0
1631879040000|2021-09-17 11:44:00|3848.5|3847.5|3848|3847.5|3849|3848|3848|3847.5|0
1631879050000|2021-09-17 11:44:10|3848.5|3847|3848.5|3847.5|3848.5|3847.5|3848.5|3847|0
1631879060000|2021-09-17 11:44:20|3849|3848|3848.5|3848|3849|3848.5|3848.5|3848|0
1631879070000|2021-09-17 11:44:30|3848|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847|0
1631879080000|2021-09-17 11:44:40|3848|3847|3847.5|3846.5|3848|3847|3847|3846|0
1631879090000|2021-09-17 11:44:50|3847|3846|3847|3846|3847|3846.5|3846.5|3846|0
1631879100000|2021-09-17 11:45:00|3847.5|3846.5|3846|3845|3847.5|3846.5|3846|3845|0
1631879110000|2021-09-17 11:45:10|3845.5|3844.5|3845|3844|3846|3845.5|3845|3844|0
1631879120000|2021-09-17 11:45:20|3845.5|3844.5|3845.5|3844.5|3846|3845|3845|3844.5|0
1631879130000|2021-09-17 11:45:30|3846|3845|3846|3845|3846|3845|3845|3844.5|0
1631879140000|2021-09-17 11:45:40|3846.5|3845.5|3847|3845.5|3847|3846|3845.5|3845|0
1631879150000|2021-09-17 11:45:50|3846.5|3846|3845.5|3844.5|3846.5|3846|3845|3844|0
1631879160000|2021-09-17 11:46:00|3846|3845|3845.5|3844.5|3846|3845|3845.5|3844.5|0
1631879170000|2021-09-17 11:46:10||3845||3845||3845||3845|0
1631879180000|2021-09-17 11:46:20||3844.5||3844.5||3844.5||3844.5|0
1631879190000|2021-09-17 11:46:30|3846|3845|3846.5|3845.5|3846.5|3845.5|3845.5|3845|0
1631879200000|2021-09-17 11:46:40|3846|3845|3845.5|3845|3846|3845.5|3845.5|3844.5|0
1631879210000|2021-09-17 11:46:50|3845|3844.5|3846.5|3845|3846.5|3845.5|3845|3844.5|0
1631879220000|2021-09-17 11:47:00|3846|3845.5|3847.5|3846.5|3847.5|3846.5|3846|3845.5|0
1631879230000|2021-09-17 11:47:10|3847|3847|3847.5|3847|3848|3847|3847|3847|0
1631879250000|2021-09-17 11:47:30|3848|3847.5|3849|3848.5|3849|3848.5|3847.5|3847.5|0
1631879260000|2021-09-17 11:47:40|3848.5|3848|3848.5|3848|3849|3848|3848.5|3848|0
1631879270000|2021-09-17 11:47:50|3848|3847.5|3847.5|3847|3848.5|3847.5|3847.5|3847|0
1631879280000|2021-09-17 11:48:00|3847|3846.5|3848|3847|3848.5|3847.5|3847|3846|0
1631879290000|2021-09-17 11:48:10|3847.5||3848||3848||3847.5||0
1631879300000|2021-09-17 11:48:20|3847.5||3848||3848||3847.5||0
1631879310000|2021-09-17 11:48:30|3848.5|3847.5|3849|3848|3849.5|3848.5|3848.5|3847.5|0
1631879320000|2021-09-17 11:48:40|3848.5|3847.5|3848.5|3847.5|3848.5|3848|3848.5|3847.5|0
1631879340000|2021-09-17 11:49:00|3848|3847|3848|3847.5|3848|3847.5|3847|3846.5|0
1631879350000|2021-09-17 11:49:10|3848.5|3848|3848.5|3847.5|3849|3848|3848.5|3847.5|0
1631879360000|2021-09-17 11:49:20|3849|3848|3848|3847.5|3849.5|3848|3848|3847.5|0
1631879370000|2021-09-17 11:49:30|3847.5|3847|3847.5|3847|3847.5|3847.5|3847.5|3847|0
1631879380000|2021-09-17 11:49:40|3848|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847.5|0
1631879390000|2021-09-17 11:49:50|3848|3847|3848.5|3847.5|3848.5|3847.5|3847.5|3847|0
1631879400000|2021-09-17 11:50:00|3848|3847|3848|3847|3848.5|3847|3848|3847|0
1631879410000|2021-09-17 11:50:10|3847.5|3847.5|3848|3847|3848|3847.5|3847.5|3846.5|0
1631879420000|2021-09-17 11:50:20|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|0
1631879430000|2021-09-17 11:50:30|3848|3847|3848|3847|3848.5|3847|3848|3847|0
1631879440000|2021-09-17 11:50:40|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847|0
1631879450000|2021-09-17 11:50:50||3848||3848||3848||3848|0
1631879460000|2021-09-17 11:51:00|3849|3848.5|3849.5|3848.5|3849.5|3848.5|3849|3848.5|0
1631879470000|2021-09-17 11:51:10|3850|3849|3850|3849.5|3850.5|3849.5|3850|3849|0
1631879480000|2021-09-17 11:51:20|3850.5|3850|3851.5|3850.5|3851.5|3850.5|3850|3850|0
1631879490000|2021-09-17 11:51:30|3851|3850|3851.5|3850.5|3851.5|3850.5|3850.5|3850|0
1631879500000|2021-09-17 11:51:40|3852|3851|3851.5|3851|3852|3851|3851.5|3851|0
1631879510000|2021-09-17 11:51:50|3851|3850.5|3851|3850.5|3851.5|3850.5|3851|3850.5|0
1631879520000|2021-09-17 11:52:00|3851.5|3851|3852.5|3852|3852.5|3852|3851.5|3851|0
1631879530000|2021-09-17 11:52:10|3853|3852.5|3853.5|3852.5|3853.5|3852.5|3852.5|3851.5|0
1631879540000|2021-09-17 11:52:20|3853|3853|3852.5|3852|3853|3853|3852.5|3852|0
1631879550000|2021-09-17 11:52:30|3853|3851.5|3853|3851.5|3853|3852|3853|3851.5|0
1631879570000|2021-09-17 11:52:50|3852.5|3851|3852|3851|3852.5|3851.5|3851.5|3851|0
1631879590000|2021-09-17 11:53:10||3851.5||3851.5||3851.5||3851.5|0
1631879600000|2021-09-17 11:53:20|3852.5||3852.5||3852.5||3852.5||0
1631879610000|2021-09-17 11:53:30|3853|3852|3854.5|3853.5|3854.5|3853.5|3853|3852|0
1631879620000|2021-09-17 11:53:40|3855|3854|3855|3854|3855|3854|3855|3854|0
1631879630000|2021-09-17 11:53:50|3855.5|3854.5|3855|3854.5|3855.5|3854.5|3855|3854.5|0
1631879640000|2021-09-17 11:54:00|3855.5|3855|3856|3855|3856|3855.5|3855|3854.5|0
1631879660000|2021-09-17 11:54:20|3856.5|3855.5|3856.5|3855.5|3857|3856|3856|3855.5|0
1631879680000|2021-09-17 11:54:40||3856||3856||3856||3856|0
1631879690000|2021-09-17 11:54:50|3856|3855.5|3855.5|3854.5|3856|3855.5|3855|3854.5|0
1631879700000|2021-09-17 11:55:00|3856|3855|3856|3855|3856|3855|3855.5|3855|0
1631879710000|2021-09-17 11:55:10|3856.5|3855.5|3855|3854.5|3856.5|3855.5|3855|3854.5|0
1631879720000|2021-09-17 11:55:20|3854.5|3854|3855|3854|3855|3854|3854.5|3853.5|0
1631879730000|2021-09-17 11:55:30|3854.5|3854.5|3856|3855|3856|3855|3854.5|3854.5|0
1631879740000|2021-09-17 11:55:40|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|0
1631879750000|2021-09-17 11:55:50|3856|3855|3855.5|3854.5|3856.5|3855.5|3855|3854.5|0
1631879760000|2021-09-17 11:56:00|3855|3854|3854.5|3854|3855.5|3854|3854.5|3854|0
1631879770000|2021-09-17 11:56:10|3855|3854.5|3854.5|3854|3855|3854.5|3854.5|3853.5|0
1631879780000|2021-09-17 11:56:20||3853.5||3853.5||3853.5||3853|0
1631879790000|2021-09-17 11:56:30|3854|3853|3853.5|3852|3854.5|3853|3853.5|3852|0
1631879800000|2021-09-17 11:56:40|3853||3853||3853.5||3853||0
1631879810000|2021-09-17 11:56:50|3852.5|3851.5|3853|3852|3853|3852|3852|3851.5|0
1631879820000|2021-09-17 11:57:00|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|0
1631879830000|2021-09-17 11:57:10|3854|3853|3853.5|3852.5|3854|3853.5|3853.5|3852.5|0
1631879840000|2021-09-17 11:57:20|3854|3853|3854|3853|3854|3853|3854|3853|0
1631879870000|2021-09-17 11:57:50|3853.5|3852.5|3853.5|3852.5|3853.5|3853|3853.5|3852.5|0
1631879890000|2021-09-17 11:58:10|3854|3853|3854|3853|3854|3853|3853.5|3853|0
1631879900000|2021-09-17 11:58:20|3853|3852.5|3853.5|3852.5|3853.5|3852.5|3853|3852.5|0
1631879910000|2021-09-17 11:58:30|3854|3853|3854|3853|3854|3853.5|3853.5|3853|0
1631879920000|2021-09-17 11:58:40||3853.5||3853.5||3853.5||3853.5|0
1631879930000|2021-09-17 11:58:50|3854.5|3854|3855.5|3854.5|3855.5|3854.5|3854.5|3854|0
1631879940000|2021-09-17 11:59:00|3855|3854|3855|3854|3855|3854|3854.5|3854|0
1631879960000|2021-09-17 11:59:20|3854.5||3854.5||3855||3854.5||0
1631879970000|2021-09-17 11:59:30|3855|3854.5|3855.5|3854.5|3855.5|3854.5|3854.5|3854|0
1631879980000|2021-09-17 11:59:40|3856|3855|3856|3855|3856|3855|3855.5|3855|0
1631879990000|2021-09-17 11:59:50|3855.5|3854.5|3854|3853.5|3855.5|3854.5|3854|3853|0
1631880000000|2021-09-17 12:00:00|3853.5|3853|3853.5|3852.5|3854|3853.5|3853|3852.5|0
1631880020000|2021-09-17 12:00:20|3854|3853|3854.5|3853.5|3855.5|3854.5|3854|3853|0
1631880030000|2021-09-17 12:00:30|3855|3854|3854|3853.5|3855|3854|3854|3853.5|0
1631880040000|2021-09-17 12:00:40|3853.5|3853|3854|3853|3854|3853|3853|3852|0
1631880050000|2021-09-17 12:00:50|3854.5|3853.5|3856|3855.5|3856.5|3856|3854|3853.5|0
1631880060000|2021-09-17 12:01:00|3856.5|3855|3855.5|3855|3856.5|3856|3855.5|3855|0
1631880090000|2021-09-17 12:01:30|3855|3854.5|3854|3853|3855|3854.5|3853.5|3852.5|0
1631880100000|2021-09-17 12:01:40|3853.5||3853.5||3854||3853.5||0
1631880110000|2021-09-17 12:01:50|3853|3852.5|3853|3852|3853|3852.5|3852.5|3852|0
1631880120000|2021-09-17 12:02:00|3852.5|3851.5|3852|3851.5|3852.5|3851.5|3851.5|3850.5|0
1631880140000|2021-09-17 12:02:20|3852.5|3852|3852|3851.5|3852.5|3852|3852|3851.5|0
1631880150000|2021-09-17 12:02:30|3851.5|3851|3851.5|3850.5|3851.5|3851|3851|3850.5|0
1631880160000|2021-09-17 12:02:40|3852|3851|3852|3851|3852|3851.5|3852|3851|0
1631880170000|2021-09-17 12:02:50|3851.5|3850.5|3851|3850|3851.5|3850.5|3850.5|3850|0
1631880180000|2021-09-17 12:03:00|3851.5|3850.5|3851|3850.5|3851.5|3851|3851|3850.5|0
1631880190000|2021-09-17 12:03:10|3850.5|3850|3850.5|3849|3850.5|3850|3850|3849|0
1631880200000|2021-09-17 12:03:20|3850|3849.5|3850|3849|3850.5|3849.5|3849.5|3849|0
1631880210000|2021-09-17 12:03:30|3850.5|3849.5|3850.5|3850|3850.5|3850|3850|3849.5|0
1631880220000|2021-09-17 12:03:40|3850|3849.5|3850|3849.5|3850.5|3849.5|3850|3849.5|0
1631880230000|2021-09-17 12:03:50|3850.5|3849|3850.5|3850|3850.5|3850|3850.5|3849|0
1631880240000|2021-09-17 12:04:00|3851|3849.5|3851|3850.5|3851.5|3850.5|3851|3849.5|0
1631880250000|2021-09-17 12:04:10|3851.5|3851|3851.5|3851|3852|3851|3851.5|3850.5|0
1631880260000|2021-09-17 12:04:20||3850.5||3850.5||3850.5||3850.5|0
1631880280000|2021-09-17 12:04:40|3851|3851|3852|3851.5|3853|3851.5|3851|3850.5|0
1631880290000|2021-09-17 12:04:50|3851.5|3851|3852|3851|3852|3851.5|3851.5|3851|0
1631880300000|2021-09-17 12:05:00|3852.5|3851.5|3853|3852|3853.5|3852|3852.5|3851.5|0
1631880310000|2021-09-17 12:05:10|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|3852|3851.5|0
1631880320000|2021-09-17 12:05:20|3852||3852.5||3852.5||3852||0
1631880330000|2021-09-17 12:05:30|3853|3852|3853|3852|3853.5|3852.5|3853|3852|0
1631880350000|2021-09-17 12:05:50|3852.5|3851.5|3852.5|3852|3853|3852|3852.5|3851.5|0
1631880360000|2021-09-17 12:06:00|3853|3852.5|3852|3851.5|3853.5|3852.5|3852|3851.5|0
1631880380000|2021-09-17 12:06:20|3852.5|3852|3852|3851.5|3852.5|3852|3852|3851.5|0
1631880390000|2021-09-17 12:06:30|3852.5|3852|3854|3852.5|3854|3853|3852.5|3852|0
1631880400000|2021-09-17 12:06:40|3853.5|3853|3854.5|3853.5|3854.5|3853.5|3853.5|3853|0
1631880410000|2021-09-17 12:06:50|3854|3853|3853.5|3852.5|3854|3853|3853|3852.5|0
1631880420000|2021-09-17 12:07:00|3854|3853|3854.5|3853.5|3854.5|3853.5|3854|3852.5|0
1631880430000|2021-09-17 12:07:10|3855|3854|3854.5|3854|3855|3854|3854.5|3854|0
1631880440000|2021-09-17 12:07:20|3854|3853.5|3854.5|3853.5|3854.5|3853.5|3854|3853.5|0
1631880450000|2021-09-17 12:07:30|3855|3854|3856|3854.5|3856|3854.5|3854.5|3854|0
1631880460000|2021-09-17 12:07:40|3856.5|3855|3856.5|3855|3856.5|3855.5|3856|3855|0
1631880470000|2021-09-17 12:07:50|3856||3856||3856||3856||0
1631880480000|2021-09-17 12:08:00||3855.5||3855.5||3855.5||3855.5|0
1631880490000|2021-09-17 12:08:10|3856.5|3855|3857.5|3856.5|3857.5|3857|3856.5|3855|0
1631880500000|2021-09-17 12:08:20|3857|3856|3857.5|3856.5|3857.5|3856.5|3857|3856|0
1631880510000|2021-09-17 12:08:30|3857|3857|3857|3856|3857|3857|3857|3856|0
1631880520000|2021-09-17 12:08:40|3857.5|3856.5|3857.5|3856.5|3857.5|3857|3857.5|3856.5|0
1631880530000|2021-09-17 12:08:50|3857||3857.5||3857.5||3857||0
1631880540000|2021-09-17 12:09:00|3858|3857|3858|3857|3858.5|3857.5|3858|3857|0
1631880550000|2021-09-17 12:09:10|3858.5|3857.5|3859|3858|3859|3858|3858.5|3857.5|0
1631880560000|2021-09-17 12:09:20|3858.5|3857.5|3858.5|3858|3858.5|3858|3858|3857|0
1631880570000|2021-09-17 12:09:30||3857.5||3858||3858||3857.5|0
1631880580000|2021-09-17 12:09:40|3859||3859||3859||3859||0
1631880590000|2021-09-17 12:09:50||3858.5||3858.5||3858.5||3858.5|0
1631880600000|2021-09-17 12:10:00|3859.5|3858|3859|3858|3859.5|3858|3858.5|3858|0
1631880610000|2021-09-17 12:10:10|3859.5|3858.5|3860|3859|3860|3859|3859.5|3858.5|0
1631880620000|2021-09-17 12:10:20||3859.5||3859.5||3859.5||3859|0
1631880630000|2021-09-17 12:10:30|3859.5|3859|3859.5|3858.5|3859.5|3859|3858.5|3858|0
1631880640000|2021-09-17 12:10:40|3859||3859.5||3859.5||3859||0
1631880650000|2021-09-17 12:10:50||3859||3858.5||3859||3858.5|0
1631880660000|2021-09-17 12:11:00|3860|3859|3860|3859|3860|3859.5|3859.5|3859|0
1631880670000|2021-09-17 12:11:10||3859.5||3859.5||3859.5||3859.5|0
1631880690000|2021-09-17 12:11:30|3860.5|3860|3862|3861|3862|3861|3860.5|3860|0
1631880700000|2021-09-17 12:11:40|3861.5|3861.5|3862.5|3862|3862.5|3862|3861.5|3861.5|0
1631880710000|2021-09-17 12:11:50|3863|3862.5|3862|3861.5|3863|3862.5|3862|3861.5|0
1631880720000|2021-09-17 12:12:00|3862.5|3862|3862.5|3862|3863|3862|3862.5|3861.5|0
1631880730000|2021-09-17 12:12:10|3863|3861.5|3863|3862|3863|3862.5|3862.5|3861.5|0
1631880740000|2021-09-17 12:12:20|3862.5||3863||3863||3862.5||0
1631880760000|2021-09-17 12:12:40|3862.5|3862.5|3863|3862.5|3863|3862.5|3862.5|3862.5|0
1631880770000|2021-09-17 12:12:50||3862||3862.5||3862.5||3862|0
1631880780000|2021-09-17 12:13:00|3862.5|3862|3863|3862|3863|3862|3862.5|3862|0
1631880790000|2021-09-17 12:13:10|3862.5|3861.5|3861|3860|3862.5|3862|3861|3860|0
1631880800000|2021-09-17 12:13:20|3860.5|3859.5|3861.5|3860|3861.5|3860.5|3860|3859.5|0
1631880810000|2021-09-17 12:13:30|3862|3860.5|3862.5|3861.5|3862.5|3862|3862|3860.5|0
1631880820000|2021-09-17 12:13:40|3863|3862|3863|3862|3863|3862.5|3862.5|3862|0
1631880830000|2021-09-17 12:13:50||3862.5||3862.5||3862.5||3862.5|0
1631880840000|2021-09-17 12:14:00|3862.5|3862|3862.5|3862|3862.5|3862.5|3862|3861.5|0
1631880850000|2021-09-17 12:14:10|3863||3863||3863||3863||0
1631880860000|2021-09-17 12:14:20|3862.5|3862.5|3862.5|3861.5|3862.5|3862.5|3862.5|3861.5|0
1631880870000|2021-09-17 12:14:30|3863|3862|3863|3862|3863|3862|3863|3861.5|0
1631880880000|2021-09-17 12:14:40|3862.5|3861.5|3862.5|3862|3862.5|3862|3862.5|3861.5|0
1631880890000|2021-09-17 12:14:50|3863|3862.5|3863|3862|3863|3862.5|3863|3862|0
1631880900000|2021-09-17 12:15:00|3863.5|3862.5|3863|3862.5|3863.5|3862.5|3863|3862.5|0
1631880910000|2021-09-17 12:15:10|3863.5|3863|3865|3864|3865|3864.5|3863|3863|0
1631880920000|2021-09-17 12:15:20|3865.5|3864.5|3866|3865|3866|3865|3865.5|3864.5|0
1631880930000|2021-09-17 12:15:30|3866.5|3865.5|3866|3865.5|3866.5|3865.5|3866|3865.5|0
1631880950000|2021-09-17 12:15:50|3866.5|3866|3866.5|3866|3866.5|3866|3866.5|3866|0
1631880960000|2021-09-17 12:16:00|3866|3865.5|3866|3865.5|3866|3866|3865.5|3865|0
1631880980000|2021-09-17 12:16:20|3865.5|3865|3866|3865.5|3866|3865.5|3865.5|3865|0
1631880990000|2021-09-17 12:16:30|3865.5|3865|3866|3865|3866|3865|3865.5|3865|0
1631881000000|2021-09-17 12:16:40|3866.5|3865.5|3867|3866|3867.5|3866.5|3866.5|3865.5|0
1631881010000|2021-09-17 12:16:50|3867.5|3866.5|3867.5|3867|3868|3867.5|3867|3866.5|0
1631881030000|2021-09-17 12:17:10|3868|3867.5|3868|3867|3868|3867.5|3868|3867|0
1631881040000|2021-09-17 12:17:20|3868.5|3867.5|3867|3866.5|3868.5|3868|3867|3866.5|0
1631881060000|2021-09-17 12:17:40|3866.5|3866|3866.5|3865.5|3866.5|3866|3866.5|3865|0
1631881070000|2021-09-17 12:17:50|3866|3866|3866|3865|3866|3866|3865.5|3865|0
1631881080000|2021-09-17 12:18:00|3865.5|3864.5|3866|3865|3866.5|3866|3865.5|3864.5|0
1631881090000|2021-09-17 12:18:10|3865.5||3866||3866||3865.5||0
1631881100000|2021-09-17 12:18:20|3865.5|3864.5|3865|3864|3865.5|3864.5|3864.5|3863.5|0
1631881110000|2021-09-17 12:18:30||3864.5||3864.5||3864.5||3864.5|0
1631881120000|2021-09-17 12:18:40|3864.5|3864|3864|3863|3864.5|3864|3864|3862.5|0
1631881130000|2021-09-17 12:18:50|3863.5|3863.5|3864|3863|3864|3863.5|3863.5|3863|0
1631881140000|2021-09-17 12:19:00|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|3863|3862|0
1631881150000|2021-09-17 12:19:10|3863|3862|3864|3863|3864|3863|3863|3862|0
1631881160000|2021-09-17 12:19:20|3864.5|3863.5|3863.5|3863|3864.5|3863.5|3863.5|3863|0
1631881170000|2021-09-17 12:19:30|3864||3864||3864||3863.5||0
1631881180000|2021-09-17 12:19:40|3864.5|3863.5|3864.5|3864|3864.5|3864|3864.5|3863.5|0
1631881190000|2021-09-17 12:19:50|3865|3864.5|3865|3864.5|3865|3864.5|3865|3864.5|0
1631881200000|2021-09-17 12:20:00|3865.5|3865|3866.5|3865|3866.5|3865.5|3865|3864.5|0
1631881210000|2021-09-17 12:20:10|3866|3865.5|3866.5|3865.5|3866.5|3865.5|3866|3865.5|0
1631881220000|2021-09-17 12:20:20|3867|3866|3868|3867|3868|3867|3867|3866|0
1631881230000|2021-09-17 12:20:30|3868.5|3867.5|3868|3867|3868.5|3868|3868|3867|0
1631881240000|2021-09-17 12:20:40|3867.5|3866.5|3867.5|3866.5|3867.5|3867|3867|3866.5|0
1631881250000|2021-09-17 12:20:50|3867||3867||3867||3867||0
1631881260000|2021-09-17 12:21:00|3867.5|3867|3867.5|3866.5|3867.5|3867|3867|3866.5|0
1631881270000|2021-09-17 12:21:10|3868|3867.5|3869|3868|3869|3868|3868|3867.5|0
1631881290000|2021-09-17 12:21:30|3868.5|3868.5|3869.5|3868.5|3870|3869|3868.5|3868|0
1631881300000|2021-09-17 12:21:40|3869|3868|3869.5|3869|3869.5|3869|3869|3868|0
1631881310000|2021-09-17 12:21:50|3870|3869.5|3869|3868|3870|3869.5|3869|3868|0
1631881320000|2021-09-17 12:22:00|3868.5|3867.5|3868.5|3867.5|3868.5|3867.5|3868|3867.5|0
1631881330000|2021-09-17 12:22:10|3869|3868|3869.5|3868.5|3869.5|3868.5|3869|3868|0
1631881340000|2021-09-17 12:22:20|3869|3868|3868|3867.5|3869|3868|3868|3867|0
1631881350000|2021-09-17 12:22:30|3867.5|3867|3867.5|3866.5|3867.5|3867.5|3867|3866|0
1631881360000|2021-09-17 12:22:40|3868|3867|3867|3866.5|3868|3867|3867|3866.5|0
1631881370000|2021-09-17 12:22:50|3866.5|3866|3866.5|3865.5|3866.5|3866|3866|3865|0
1631881380000|2021-09-17 12:23:00|3866|3866|3866.5|3865.5|3866.5|3866|3865.5|3865|0
1631881390000|2021-09-17 12:23:10|3866|3865|3866|3865|3866|3865.5|3866|3865|0
1631881400000|2021-09-17 12:23:20|3865.5|3865.5|3866|3865|3866|3865.5|3865.5|3865|0
1631881410000|2021-09-17 12:23:30|3866.5|3865.5|3866|3865.5|3866.5|3865.5|3866|3865.5|0
1631881420000|2021-09-17 12:23:40|3865.5|3865|3865.5|3864.5|3866|3865|3864.5|3864|0
1631881440000|2021-09-17 12:24:00|3865|3864|3865|3864|3865|3864.5|3865|3864|0
1631881460000|2021-09-17 12:24:20|3864.5|3864.5|3864|3863|3865|3864.5|3864|3863|0
1631881470000|2021-09-17 12:24:30|3863.5|3862.5|3863|3862.5|3863.5|3862.5|3863|3862.5|0
1631881480000|2021-09-17 12:24:40|3863.5|3863|3865|3864|3865|3864.5|3863|3863|0
1631881490000|2021-09-17 12:24:50|3865.5|3864.5|3866|3865.5|3866|3865.5|3865|3864.5|0
1631881500000|2021-09-17 12:25:00|3865.5|3865|3865|3864|3865.5|3865|3864|3863.5|0
1631881510000|2021-09-17 12:25:10|3864.5|3864.5|3864.5|3863.5|3864.5|3864.5|3864|3863.5|0
1631881520000|2021-09-17 12:25:20|3864|3863|3864.5|3863|3864.5|3863.5|3864|3863|0
1631881530000|2021-09-17 12:25:30|3864||3864||3864||3863.5||0
1631881550000|2021-09-17 12:25:50|3863.5|3862.5|3863.5|3862.5|3863.5|3863|3862.5|3862|0
1631881560000|2021-09-17 12:26:00|3864|3863|3865|3864.5|3865.5|3864.5|3863.5|3863|0
1631881570000|2021-09-17 12:26:10|3864.5|3864|3865.5|3864.5|3865.5|3864.5|3864.5|3864|0
1631881580000|2021-09-17 12:26:20|3865|3863.5|3865.5|3864.5|3865.5|3864.5|3864.5|3863.5|0
1631881590000|2021-09-17 12:26:30|3865|3865|3866|3865.5|3866|3865.5|3865|3865|0
1631881600000|2021-09-17 12:26:40|3866.5|3866|3867.5|3866.5|3867.5|3866.5|3866.5|3866|0
1631881610000|2021-09-17 12:26:50|3868|3867|3868.5|3867.5|3869|3868.5|3868|3867|0
1631881620000|2021-09-17 12:27:00|3868|3867|3867|3866.5|3868|3867.5|3867|3866.5|0
1631881630000|2021-09-17 12:27:10|3867.5|3867|3867|3866|3868.5|3867.5|3867|3866|0
1631881640000|2021-09-17 12:27:20|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|0
1631881650000|2021-09-17 12:27:30||3867||3867||3867||3867|0
1631881660000|2021-09-17 12:27:40|3867|3866.5|3867|3866|3868|3867|3867|3866|0
1631881670000|2021-09-17 12:27:50||3866.5||3866.5||3866.5||3866.5|0
1631881680000|2021-09-17 12:28:00|3867.5|3867|3867|3866|3867.5|3867|3866|3865|0
1631881690000|2021-09-17 12:28:10|3866.5||3867||3867||3866.5||0
1631881700000|2021-09-17 12:28:20|3866.5|3865.5|3866.5|3865.5|3866.5|3865.5|3866.5|3865.5|0
1631881710000|2021-09-17 12:28:30|3867|3866|3867.5|3866.5|3867.5|3866.5|3867|3866|0
1631881730000|2021-09-17 12:28:50|3867|3867|3869.5|3868.5|3870|3868.5|3867|3866.5|0
1631881740000|2021-09-17 12:29:00|3869|3868|3869|3868.5|3869.5|3868.5|3869|3868|0
1631881750000|2021-09-17 12:29:10|3869.5|3869|3869.5|3869|3870.5|3869.5|3869.5|3868.5|0
1631881760000|2021-09-17 12:29:20|3869|3868.5|3870|3869|3870|3869|3869|3868.5|0
1631881770000|2021-09-17 12:29:30|3869.5|3868.5|3870|3869|3870|3869.5|3869|3868.5|0
1631881780000|2021-09-17 12:29:40|3869.5|3868.5|3869.5|3869|3869.5|3869|3869|3868.5|0
1631881790000|2021-09-17 12:29:50|3869|3868.5|3868.5|3867.5|3869|3868.5|3868|3867.5|0
1631881800000|2021-09-17 12:30:00|3869|3868|3868.5|3867.5|3869|3868.5|3868|3867.5|0
1631881810000|2021-09-17 12:30:10|3868|3867|3868|3866.5|3868.5|3867|3867.5|3866.5|0
1631881820000|2021-09-17 12:30:20|3867.5|3867|3867.5|3867|3868.5|3867.5|3867|3867|0
1631881830000|2021-09-17 12:30:30||3866.5||3866.5||3866.5||3866.5|0
1631881840000|2021-09-17 12:30:40||3867||3866.5||3867||3866.5|0
1631881850000|2021-09-17 12:30:50||3867||3866.5||3867||3866.5|0
1631881860000|2021-09-17 12:31:00|3867|3866|3867.5|3866.5|3867.5|3866.5|3867|3866|0
1631881870000|2021-09-17 12:31:10|3867|3866|3867|3866|3867.5|3866.5|3867|3866|0
1631881880000|2021-09-17 12:31:20||3866.5||3866.5||3866.5||3866|0
1631881890000|2021-09-17 12:31:30|3866.5|3866|3867.5|3866.5|3867.5|3866.5|3866|3865|0
1631881900000|2021-09-17 12:31:40||3867||3867||3867||3866.5|0
1631881910000|2021-09-17 12:31:50|3868|3866.5|3867.5|3867|3868|3867|3867.5|3866.5|0
1631881920000|2021-09-17 12:32:00|3868|3866.5|3868|3867|3868|3867.5|3868|3866.5|0
1631881930000|2021-09-17 12:32:10|3868.5|3867.5|3869|3868|3869|3868|3868.5|3867.5|0
1631881940000|2021-09-17 12:32:20|3869.5|3868.5|3869|3868|3869.5|3869|3869|3868|0
1631881950000|2021-09-17 12:32:30|3869.5|3868.5|3870|3869|3870|3869.5|3869|3868.5|0
1631881960000|2021-09-17 12:32:40|3870.5|3869.5|3870.5|3870|3870.5|3870|3870|3869.5|0
1631881970000|2021-09-17 12:32:50|3871|3869.5|3870.5|3870|3871|3870|3870.5|3869.5|0
1631881980000|2021-09-17 12:33:00|3870|3869.5|3869.5|3869|3870|3869.5|3869.5|3868.5|0
1631881990000|2021-09-17 12:33:10|3869|3868.5|3868.5|3867.5|3869|3868.5|3868.5|3867.5|0
1631882000000|2021-09-17 12:33:20|3869|3868|3869.5|3868.5|3869.5|3868.5|3869|3868|0
1631882010000|2021-09-17 12:33:30|3870|3869|3870|3869|3870|3869|3869.5|3869|0
1631882030000|2021-09-17 12:33:50||3869.5||3869||3869.5||3869|0
1631882040000|2021-09-17 12:34:00|3870.5|3869.5|3872|3871|3872.5|3871.5|3870.5|3869.5|0
1631882050000|2021-09-17 12:34:10|3871.5|3871.5|3871.5|3871|3872|3871.5|3871.5|3870.5|0
1631882060000|2021-09-17 12:34:20|3872|3870.5|3871|3869.5|3872|3871|3870.5|3869.5|0
1631882070000|2021-09-17 12:34:30|3870.5|3869|3870|3869|3870.5|3869|3869.5|3869|0
1631882090000|2021-09-17 12:34:50|3869.5|3868.5|3869|3868|3869.5|3868.5|3869|3868|0
1631882100000|2021-09-17 12:35:00|3869.5|3868.5|3871|3870|3871|3870|3869|3868.5|0
1631882110000|2021-09-17 12:35:10|3870.5|3869.5|3870|3869.5|3870.5|3869.5|3870|3869.5|0
1631882130000|2021-09-17 12:35:30|3870.5|3869|3870|3869|3870.5|3869|3869.5|3868.5|0
1631882140000|2021-09-17 12:35:40|3869.5|3869.5|3870|3869|3870.5|3869.5|3869.5|3868.5|0
1631882150000|2021-09-17 12:35:50|3870.5|3868.5|3870|3869|3871|3869.5|3870|3868.5|0
1631882160000|2021-09-17 12:36:00|3870.5|3869.5|3870.5|3869.5|3871|3870|3870|3869|0
1631882170000|2021-09-17 12:36:10|3871|3870|3871|3870.5|3871.5|3870.5|3871|3870|0
1631882180000|2021-09-17 12:36:20|3871.5|3870|3871|3869.5|3871.5|3870|3871|3869.5|0
1631882190000|2021-09-17 12:36:30|3870.5|3870|3871.5|3870.5|3871.5|3870.5|3870.5|3870|0
1631882200000|2021-09-17 12:36:40|3871|3870|3871|3870|3871|3870|3870.5|3870|0
1631882210000|2021-09-17 12:36:50|3871.5|3870.5|3871.5|3870.5|3871.5|3871|3871|3870.5|0
1631882220000|2021-09-17 12:37:00|3872|3871|3872.5|3872|3872.5|3872|3872|3871|0
1631882230000|2021-09-17 12:37:10|3873|3871.5|3872.5|3871.5|3873|3872|3872|3871|0
1631882240000|2021-09-17 12:37:20|3872||3872||3872||3872||0
1631882250000|2021-09-17 12:37:30|3872.5|3872|3872.5|3871.5|3873|3872|3872.5|3871.5|0
1631882260000|2021-09-17 12:37:40|3872||3872||3872.5||3872||0
1631882270000|2021-09-17 12:37:50|3871.5|3871|3871.5|3871|3872|3871|3871.5|3871|0
1631882280000|2021-09-17 12:38:00|3871|3870.5|3870|3869.5|3871|3870.5|3870|3869.5|0
1631882290000|2021-09-17 12:38:10||3869||3869||3869||3869|0
1631882300000|2021-09-17 12:38:20|3869.5|3868.5|3869|3868.5|3869.5|3868.5|3869|3868.5|0
1631882310000|2021-09-17 12:38:30|3869.5|3869|3869|3868.5|3870|3869|3869|3868.5|0
1631882320000|2021-09-17 12:38:40|3868.5|3868|3866.5|3865.5|3868.5|3868|3866.5|3865.5|0
1631882330000|2021-09-17 12:38:50|3867|3866|3866|3865.5|3867.5|3866.5|3866|3865.5|0
1631882340000|2021-09-17 12:39:00|3866.5|3866|3866.5|3865.5|3866.5|3866|3866.5|3865.5|0
1631882350000|2021-09-17 12:39:10|3866|3865|3865.5|3865|3866|3865|3865|3864.5|0
1631882360000|2021-09-17 12:39:20|3865|3864.5|3865|3864|3865|3864.5|3865|3864|0
1631882370000|2021-09-17 12:39:30|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|3865|3864|0
1631882380000|2021-09-17 12:39:40|3865|3864|3865|3864|3865|3864|3865|3864|0
1631882390000|2021-09-17 12:39:50|3864.5||3864.5||3864.5||3864.5||0
1631882400000|2021-09-17 12:40:00|3864|3863.5|3864|3863.5|3864.5|3864|3863.5|3863|0
1631882410000|2021-09-17 12:40:10|3863.5|3863|3863.5|3863|3863.5|3863|3863.5|3863|0
1631882420000|2021-09-17 12:40:20|3864|3863.5|3864|3863.5|3864|3863.5|3864|3863.5|0
1631882430000|2021-09-17 12:40:30||3863||3863||3863||3863|0
1631882440000|2021-09-17 12:40:40|3864.5|3863.5|3864.5|3864|3864.5|3864|3864|3863|0
1631882450000|2021-09-17 12:40:50|3865|3864.5|3865.5|3864.5|3865.5|3864.5|3865|3864.5|0
1631882460000|2021-09-17 12:41:00|3865||3865.5||3865.5||3865||0
1631882470000|2021-09-17 12:41:10|3866|3865|3866|3865|3866|3865|3865.5|3865|0
1631882480000|2021-09-17 12:41:20|3865.5|3864.5|3864.5|3864|3865.5|3864.5|3864.5|3864|0
1631882490000|2021-09-17 12:41:30|3864|3863.5|3864|3863|3864|3863.5|3864|3863|0
1631882500000|2021-09-17 12:41:40|3863.5|3862.5|3862|3861|3863.5|3862.5|3861.5|3861|0
1631882510000|2021-09-17 12:41:50|3862.5|3861.5|3862|3861|3863|3862|3862|3861|0
1631882520000|2021-09-17 12:42:00|3862.5|3861.5|3861.5|3861|3862.5|3862|3861.5|3861|0
1631882530000|2021-09-17 12:42:10|3862||3862||3862||3862||0
1631882540000|2021-09-17 12:42:20|3861.5||3861.5||3861.5||3861.5||0
1631882550000|2021-09-17 12:42:30|3862|3861.5|3862|3861.5|3863|3862|3862|3861.5|0
1631882560000|2021-09-17 12:42:40|3862.5|3862|3863.5|3862.5|3863.5|3863|3862|3862|0
1631882570000|2021-09-17 12:42:50|3863||3863.5||3863.5||3863||0
1631882580000|2021-09-17 12:43:00|3864|3863|3864.5|3863.5|3864.5|3864|3863.5|3863|0
1631882590000|2021-09-17 12:43:10|3865|3864|3864.5|3864|3865|3864|3864.5|3864|0
1631882600000|2021-09-17 12:43:20|3865|3864.5|3865|3864.5|3865|3864.5|3864.5|3864.5|0
1631882610000|2021-09-17 12:43:30|3865.5||3865||3865.5||3865||0
1631882620000|2021-09-17 12:43:40|3865.5|3865|3865.5|3865|3865.5|3865|3865|3865|0
1631882630000|2021-09-17 12:43:50|3866|3865.5|3866.5|3865.5|3866.5|3865.5|3866|3865.5|0
1631882640000|2021-09-17 12:44:00|3866|3866|3866.5|3866|3866.5|3866|3866|3866|0
1631882650000|2021-09-17 12:44:10|3867|3866.5|3867.5|3867|3868|3867|3867|3866.5|0
1631882660000|2021-09-17 12:44:20|3868|3867.5|3866.5|3865|3868|3867.5|3866|3865|0
1631882670000|2021-09-17 12:44:30|3866|3865.5|3864.5|3863.5|3866.5|3865.5|3864.5|3863.5|0
1631882680000|2021-09-17 12:44:40|3864|3863|3864|3863|3864.5|3863.5|3864|3863|0
1631882690000|2021-09-17 12:44:50|3863.5||3864||3864||3863.5||0
1631882700000|2021-09-17 12:45:00|3863.5|3862.5|3864|3863|3864|3863|3863|3862|0
1631882710000|2021-09-17 12:45:10|3863.5|3862.5|3863.5|3862.5|3864|3862.5|3863|3862.5|0
1631882720000|2021-09-17 12:45:20|3864|3863|3864|3863|3864.5|3863.5|3863.5|3862.5|0
1631882730000|2021-09-17 12:45:30|3864.5|3863.5|3864.5|3864|3865|3864|3864.5|3863.5|0
1631882740000|2021-09-17 12:45:40|3865||3865||3865||3864.5||0
1631882750000|2021-09-17 12:45:50|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|0
1631882760000|2021-09-17 12:46:00|3865|3864|3864|3863|3865|3864|3863.5|3862.5|0
1631882770000|2021-09-17 12:46:10|3863.5||3864||3864||3863.5||0
1631882790000|2021-09-17 12:46:30|3864.5|3863.5|3865|3864|3865|3864|3864|3863.5|0
1631882800000|2021-09-17 12:46:40||3864.5||3864.5||3864.5||3864.5|0
1631882810000|2021-09-17 12:46:50|3865.5||3865.5||3865.5||3865.5||0
1631882830000|2021-09-17 12:47:10|3865|3864|3864|3863|3865|3864|3864|3863|0
1631882850000|2021-09-17 12:47:30|3863.5|3863.5|3865.5|3864|3865.5|3864.5|3863.5|3863.5|0
1631882860000|2021-09-17 12:47:40|3866|3864.5|3865.5|3864.5|3866|3865|3865.5|3864.5|0
1631882870000|2021-09-17 12:47:50|3866|3865|3865.5|3864.5|3866|3865|3865.5|3864.5|0
1631882880000|2021-09-17 12:48:00|3866|3865|3866|3865|3866|3865|3866|3865|0
1631882900000|2021-09-17 12:48:20|3865|3864.5|3866|3865|3866|3865|3865|3864.5|0
1631882910000|2021-09-17 12:48:30||3865.5||3865||3865.5||3865|0
1631882920000|2021-09-17 12:48:40||3865.5||3865||3865.5||3865|0
1631882930000|2021-09-17 12:48:50|3866.5|3865.5|3866.5|3865.5|3866.5|3865.5|3866.5|3865.5|0
1631882950000|2021-09-17 12:49:10|3866|3866|3866.5|3866|3866.5|3866|3866|3866|0
1631882960000|2021-09-17 12:49:20|3867|3866.5|3867|3866|3867|3866.5|3866.5|3866|0
1631882970000|2021-09-17 12:49:30|3866.5|3865.5|3865.5|3864.5|3866.5|3865.5|3865.5|3864.5|0
1631882980000|2021-09-17 12:49:40|3866|3864|3865|3863.5|3866|3864|3865|3863.5|0
1631882990000|2021-09-17 12:49:50|3865.5|3864|3865.5|3865|3865.5|3865|3865.5|3864|0
1631883000000|2021-09-17 12:50:00|3866|3864.5|3864.5|3864|3866|3865|3864.5|3864|0
1631883010000|2021-09-17 12:50:10|3865|3863.5|3864.5|3863.5|3865|3863.5|3864|3863|0
1631883020000|2021-09-17 12:50:20||3864||3864||3864||3864|0
1631883030000|2021-09-17 12:50:30|3865|3864.5|3865|3864|3865|3864.5|3864.5|3864|0
1631883040000|2021-09-17 12:50:40|3864.5||3864.5||3865||3864.5||0
1631883050000|2021-09-17 12:50:50|3864|3863.5|3865|3864|3865|3864|3863.5|3862.5|0
1631883060000|2021-09-17 12:51:00|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|3865|3864|0
1631883070000|2021-09-17 12:51:10|3866|3865|3866|3865.5|3866|3865.5|3866|3864.5|0
1631883080000|2021-09-17 12:51:20|3866.5|3866|3867|3866|3867|3866.5|3866.5|3866|0
1631883090000|2021-09-17 12:51:30|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|3867|3866.5|0
1631883110000|2021-09-17 12:51:50||3867||3867||3867||3867|0
1631883120000|2021-09-17 12:52:00|3867|3866.5|3866|3865.5|3867|3866.5|3865|3864.5|0
1631883130000|2021-09-17 12:52:10|3866.5|3865|3867|3866|3867|3866|3866.5|3865|0
1631883140000|2021-09-17 12:52:20|3866.5|3865.5|3867|3866.5|3867|3866.5|3866.5|3865.5|0
1631883150000|2021-09-17 12:52:30|3866.5|3866|3866.5|3865.5|3866.5|3866|3866|3865.5|0
1631883160000|2021-09-17 12:52:40|3866||3866.5||3866.5||3866||0
1631883170000|2021-09-17 12:52:50|3867|3866|3867|3866|3867.5|3866.5|3866.5|3866|0
1631883180000|2021-09-17 12:53:00|3866.5|3865.5|3866.5|3865.5|3867|3866|3866|3865.5|0
1631883190000|2021-09-17 12:53:10|3867|3866|3867|3866|3867|3866|3867|3866|0
1631883200000|2021-09-17 12:53:20|3866.5|3866.5|3867|3866.5|3869|3868|3866.5|3866|0
1631883210000|2021-09-17 12:53:30|3867.5|3866|3866|3865.5|3867.5|3866.5|3866|3865.5|0
1631883220000|2021-09-17 12:53:40|3865.5|3865|3866|3865.5|3866|3865.5|3865.5|3865|0
1631883230000|2021-09-17 12:53:50|3867|3865|3867|3866|3867.5|3866.5|3866|3865|0
1631883240000|2021-09-17 12:54:00|3867.5|3866.5|3866.5|3866|3867.5|3866.5|3866|3865|0
1631883250000|2021-09-17 12:54:10|3867|3866.5|3867.5|3866.5|3868|3867|3867|3866.5|0
1631883260000|2021-09-17 12:54:20|3867|3866|3865.5|3864.5|3867|3866.5|3865|3864.5|0
1631883270000|2021-09-17 12:54:30|3866|3865|3866|3865|3866.5|3865|3866|3865|0
1631883280000|2021-09-17 12:54:40|3865.5|3864.5|3865|3864|3865.5|3864.5|3865|3864|0
1631883290000|2021-09-17 12:54:50|3864.5|3863.5|3864.5|3863.5|3865|3863.5|3864|3863.5|0
1631883300000|2021-09-17 12:55:00|3864|3863|3865.5|3864.5|3865.5|3864.5|3864|3863|0
1631883310000|2021-09-17 12:55:10||3864||3864||3864||3864|0
1631883320000|2021-09-17 12:55:20|3865||3865||3865||3865||0
1631883330000|2021-09-17 12:55:30|3865.5|3864.5|3865.5|3865|3865.5|3865|3865.5|3864.5|0
1631883340000|2021-09-17 12:55:40|3865|3864.5|3865|3864|3865|3864.5|3864.5|3863.5|0
1631883350000|2021-09-17 12:55:50|3864.5|3864.5|3864.5|3863.5|3865|3864.5|3864.5|3863.5|0
1631883360000|2021-09-17 12:56:00|3865|3864|3865|3864|3866|3865|3864.5|3863.5|0
1631883370000|2021-09-17 12:56:10|3864.5||3864.5||3864.5||3864.5||0
1631883380000|2021-09-17 12:56:20|3865|3863.5|3864.5|3863.5|3865|3863.5|3864.5|3863.5|0
1631883390000|2021-09-17 12:56:30|3864|3863|3864.5|3863.5|3864.5|3863.5|3864|3863|0
1631883400000|2021-09-17 12:56:40|3864|3864|3865|3864|3865|3864|3864|3864|0
1631883410000|2021-09-17 12:56:50|3865.5|3864.5|3866|3865|3866|3865|3865.5|3864.5|0
1631883420000|2021-09-17 12:57:00|3865.5|3865.5|3866|3865|3866|3865.5|3865.5|3865|0
1631883440000|2021-09-17 12:57:20|3866.5|3865.5|3866.5|3866|3867|3866.5|3866|3865.5|0
1631883450000|2021-09-17 12:57:30|3867|3865.5|3867|3866|3867.5|3866.5|3866|3865.5|0
1631883460000|2021-09-17 12:57:40|3867.5|3866.5|3866.5|3865.5|3867.5|3866.5|3866.5|3865.5|0
1631883470000|2021-09-17 12:57:50|3866|3866|3866|3865|3866|3866|3866|3865|0
1631883480000|2021-09-17 12:58:00|3866.5|3865.5|3867|3866|3867|3866|3866.5|3865.5|0
1631883490000|2021-09-17 12:58:10||3866.5||3866.5||3866.5||3866|0
1631883510000|2021-09-17 12:58:30|3866.5|3866|3866|3865.5|3866.5|3866|3866|3865.5|0
1631883520000|2021-09-17 12:58:40|3866.5|3866|3866.5|3865.5|3867|3866|3866.5|3865.5|0
1631883530000|2021-09-17 12:58:50|3867|3866|3867|3866.5|3867|3866.5|3866.5|3866|0
1631883540000|2021-09-17 12:59:00|3867.5||3867||3867.5||3867||0
1631883550000|2021-09-17 12:59:10|3867.5|3867|3867|3866.5|3868|3867|3867|3866.5|0
1631883560000|2021-09-17 12:59:20|3867.5||3867.5||3867.5||3867||0
1631883570000|2021-09-17 12:59:30|3868|3867|3868|3867.5|3868|3867.5|3868|3867|0
1631883580000|2021-09-17 12:59:40|3868.5|3868|3869.5|3868.5|3869.5|3868.5|3868.5|3868|0
1631883590000|2021-09-17 12:59:50|3869|3868|3868|3867|3869|3868|3868|3867|0
1631883600000|2021-09-17 13:00:00|3868.5|3867.5|3869.5|3868.5|3869.5|3869|3868|3867.5|0
1631883610000|2021-09-17 13:00:10|3869|3868|3869|3868|3869.5|3868.5|3868.5|3868|0
1631883620000|2021-09-17 13:00:20|3868.5||3869||3869||3868.5||0
1631883630000|2021-09-17 13:00:30|3869.5|3868.5|3869.5|3868.5|3869.5|3869|3869.5|3868.5|0
1631883640000|2021-09-17 13:00:40|3869|3869|3868.5|3868|3869|3869|3868.5|3868|0
1631883650000|2021-09-17 13:00:50|3868|3867.5|3868|3867|3868|3867.5|3868|3867|0
1631883660000|2021-09-17 13:01:00|3867.5|3866.5|3868.5|3868|3869|3868|3867|3866.5|0
1631883670000|2021-09-17 13:01:10|3869|3867.5|3868.5|3867.5|3869|3868|3868.5|3867.5|0
1631883680000|2021-09-17 13:01:20|3869|3868|3868.5|3868|3869|3868|3868.5|3867.5|0
1631883690000|2021-09-17 13:01:30|3869|3868.5|3868.5|3868|3869|3868.5|3868.5|3868|0
1631883700000|2021-09-17 13:01:40|3869||3868.5||3869||3868.5||0
1631883710000|2021-09-17 13:01:50|3869|3868.5|3868.5|3868|3869|3868.5|3868.5|3868|0
1631883720000|2021-09-17 13:02:00|3869|3868.5|3868.5|3868|3869.5|3868.5|3868.5|3868|0
1631883730000|2021-09-17 13:02:10|3869|3868.5|3868.5|3868|3869.5|3868.5|3868.5|3868|0
1631883740000|2021-09-17 13:02:20|3869||3868.5||3869||3868.5||0
1631883750000|2021-09-17 13:02:30|3869||3868.5||3869||3868.5||0
1631883760000|2021-09-17 13:02:40|3869||3868.5||3869||3868.5||0
1631883810000|2021-09-17 13:03:30|3869||3868.5||3869||3868.5||0
1631883830000|2021-09-17 13:03:50|3868|3867.5|3868|3867.5|3868|3867.5|3868|3867|0
1631883840000|2021-09-17 13:04:00|3868.5|3868|3868.5|3868|3868.5|3868|3868.5|3868|0
1631883860000|2021-09-17 13:04:20|3869|3868.5|3868.5|3868|3869.5|3869|3868.5|3868|0
1631883870000|2021-09-17 13:04:30|3869||3868.5||3869||3868.5||0
1631883880000|2021-09-17 13:04:40|3869||3868.5||3869||3868.5||0
1631883900000|2021-09-17 13:05:00|3868|3867.5|3866.5|3865.5|3868|3867.5|3865.5|3865|0
1631883910000|2021-09-17 13:05:10|3866||3866||3866.5||3866||0
1631883920000|2021-09-17 13:05:20|3866.5|3865|3866|3865|3866.5|3865|3866|3865|0
1631883930000|2021-09-17 13:05:30|3865.5|3864.5|3865|3864|3866|3864.5|3865|3864|0
1631883940000|2021-09-17 13:05:40|3864.5|3864.5|3866|3865.5|3866.5|3866|3864.5|3864.5|0
1631883950000|2021-09-17 13:05:50|3866.5||3866.5||3866.5||3866.5||0
1631883960000|2021-09-17 13:06:00|3867|3866|3867.5|3866.5|3867.5|3867|3867|3865.5|0
1631883970000|2021-09-17 13:06:10|3867|3867|3867.5|3866.5|3868.5|3867|3867|3866.5|0
1631883980000|2021-09-17 13:06:20|3867|3866|3864.5|3864|3867|3866|3864.5|3863.5|0
1631883990000|2021-09-17 13:06:30|3864|3863.5|3865.5|3864.5|3866|3865|3864|3863.5|0
1631884000000|2021-09-17 13:06:40|3865|3864|3865|3864|3865|3864.5|3864.5|3863.5|0
1631884010000|2021-09-17 13:06:50|3865.5|3864.5|3867|3866|3867|3866|3865.5|3864.5|0
1631884020000|2021-09-17 13:07:00|3867.5|3866.5|3867|3866.5|3867.5|3866.5|3867|3866|0
1631884030000|2021-09-17 13:07:10|3867.5||3867||3867.5||3867||0
1631884040000|2021-09-17 13:07:20|3867.5|3866|3866|3865|3867.5|3866|3866|3865|0
1631884050000|2021-09-17 13:07:30|3865.5|3864.5|3864.5|3864|3865.5|3864.5|3864|3863.5|0
1631884060000|2021-09-17 13:07:40|3864|3863.5|3864.5|3863.5|3864.5|3864|3864|3863|0
1631884070000|2021-09-17 13:07:50|3864|3863|3862|3861|3864|3863|3861.5|3861|0
1631884080000|2021-09-17 13:08:00|3862.5|3861.5|3863.5|3862.5|3863.5|3862.5|3862.5|3861.5|0
1631884090000|2021-09-17 13:08:10|3863|3862|3861.5|3861|3863.5|3862|3861.5|3861|0
1631884100000|2021-09-17 13:08:20|3862|3861.5|3862.5|3861.5|3862.5|3861.5|3862|3861.5|0
1631884110000|2021-09-17 13:08:30|3862|3861|3861.5|3860.5|3862|3861|3861.5|3860.5|0
1631884120000|2021-09-17 13:08:40|3862|3861|3861.5|3861|3862|3861|3861.5|3861|0
1631884130000|2021-09-17 13:08:50|3861|3860.5|3860|3859|3861|3860.5|3859|3858.5|0
1631884140000|2021-09-17 13:09:00|3859.5|3858.5|3858|3857|3860|3859|3858|3857|0
1631884150000|2021-09-17 13:09:10|3858.5|3857.5|3858.5|3857.5|3858.5|3857.5|3857.5|3856.5|0
1631884160000|2021-09-17 13:09:20|3858|3858|3856.5|3855.5|3858|3858|3856.5|3855.5|0
1631884170000|2021-09-17 13:09:30|3857|3856|3858.5|3857|3859|3858.5|3856.5|3856|0
1631884180000|2021-09-17 13:09:40|3858|3857.5|3858|3857|3858.5|3858|3857.5|3856|0
1631884190000|2021-09-17 13:09:50|3858.5|3857.5|3858.5|3857.5|3858.5|3857.5|3857.5|3856.5|0
1631884200000|2021-09-17 13:10:00|3859|3858|3859.5|3858.5|3860|3859|3858.5|3858|0
1631884210000|2021-09-17 13:10:10|3860|3859|3860|3859.5|3860|3859.5|3859.5|3859|0
1631884220000|2021-09-17 13:10:20|3859.5|3859|3858|3857|3859.5|3859|3858|3857|0
1631884240000|2021-09-17 13:10:40|3857.5|3857.5|3858|3857.5|3858|3857.5|3857.5|3857|0
1631884250000|2021-09-17 13:10:50|3858.5|3857|3858|3857|3859|3858|3858|3857|0
1631884260000|2021-09-17 13:11:00|3858.5|3857.5|3859|3858|3859|3858.5|3858|3857.5|0
1631884270000|2021-09-17 13:11:10|3859.5|3858.5|3859|3858.5|3859.5|3858.5|3859|3858|0
1631884280000|2021-09-17 13:11:20|3858.5|3858|3858.5|3857.5|3858.5|3858|3858|3857.5|0
1631884290000|2021-09-17 13:11:30|3858||3858.5||3858.5||3858||0
1631884300000|2021-09-17 13:11:40|3859||3859||3859||3859||0
1631884310000|2021-09-17 13:11:50|3858.5|3857|3858.5|3857.5|3859|3857.5|3857.5|3857|0
1631884320000|2021-09-17 13:12:00|3858|3857|3858|3857|3858|3857|3858|3857|0
1631884330000|2021-09-17 13:12:10|3858.5|3857.5|3859|3858|3859.5|3858.5|3858.5|3857.5|0
1631884340000|2021-09-17 13:12:20|3859.5|3858.5|3859.5|3858.5|3860|3859|3859|3858|0
1631884350000|2021-09-17 13:12:30|3859|3858|3859|3858|3859|3858|3859|3858|0
1631884360000|2021-09-17 13:12:40|3858.5|3857.5|3857.5|3857|3858.5|3857.5|3857.5|3857|0
1631884370000|2021-09-17 13:12:50|3858|3857.5|3858.5|3857.5|3858.5|3857.5|3858|3857.5|0
1631884380000|2021-09-17 13:13:00|3859|3858|3859|3858|3859|3858.5|3858.5|3857.5|0
1631884400000|2021-09-17 13:13:20||3858.5||3858||3858.5||3858|0
1631884420000|2021-09-17 13:13:40|3859.5|3858.5|3856|3855|3859.5|3858.5|3855.5|3855|0
1631884430000|2021-09-17 13:13:50|3855.5|3854.5|3855.5|3854.5|3855.5|3855|3855|3854.5|0
1631884440000|2021-09-17 13:14:00|3855|3855|3855.5|3854.5|3855.5|3855|3855|3854.5|0
1631884450000|2021-09-17 13:14:10|3855|3855|3856|3855.5|3856.5|3855.5|3855|3854.5|0
1631884460000|2021-09-17 13:14:20||3855||3855||3855.5||3855|0
1631884470000|2021-09-17 13:14:30|3855.5|3854.5|3856|3854.5|3856|3854.5|3855|3854.5|0
1631884480000|2021-09-17 13:14:40|3855.5|3855|3855.5|3854.5|3855.5|3855|3855.5|3854.5|0
1631884500000|2021-09-17 13:15:00|3855|3854|3855.5|3854.5|3855.5|3854.5|3855|3854|0
1631884510000|2021-09-17 13:15:10|3856|3855|3857|3856|3857|3856|3856|3855|0
1631884520000|2021-09-17 13:15:20|3857.5|3856.5|3858.5|3857.5|3859|3857.5|3857|3856.5|0
1631884530000|2021-09-17 13:15:30|3858||3858.5||3858.5||3858||0
1631884540000|2021-09-17 13:15:40|3858||3858.5||3858.5||3858||0
1631884550000|2021-09-17 13:15:50|3858|3857|3858|3857|3858|3857.5|3858|3856.5|0
1631884560000|2021-09-17 13:16:00|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|3857|3856.5|0
1631884570000|2021-09-17 13:16:10|3858|3857|3858|3857|3858.5|3857.5|3857.5|3857|0
1631884580000|2021-09-17 13:16:20|3858.5|3857.5|3858.5|3857.5|3859.5|3858.5|3857.5|3857|0
1631884590000|2021-09-17 13:16:30|3858|3857|3858|3857|3858.5|3857.5|3857.5|3857|0
1631884600000|2021-09-17 13:16:40|3858.5|3857.5|3860|3858.5|3860|3858.5|3858.5|3857.5|0
1631884610000|2021-09-17 13:16:50|3859.5|3859|3859.5|3858.5|3860|3859.5|3859|3858.5|0
1631884620000|2021-09-17 13:17:00|3860|3859|3860|3859|3860|3859.5|3860|3859|0
1631884630000|2021-09-17 13:17:10|3859.5|3858.5|3859.5|3858.5|3859.5|3858.5|3859|3858.5|0
1631884650000|2021-09-17 13:17:30|3860|3859|3861|3860|3861|3860|3860|3859|0
1631884660000|2021-09-17 13:17:40|3861.5|3860.5|3861|3860|3861.5|3860.5|3861|3860|0
1631884670000|2021-09-17 13:17:50|3860.5|3859.5|3861|3859.5|3861|3859.5|3860.5|3859.5|0
1631884680000|2021-09-17 13:18:00|3860.5|3860|3861.5|3861|3862|3861|3860|3859.5|0
1631884690000|2021-09-17 13:18:10|3861|3860.5|3862.5|3861.5|3862.5|3861.5|3861|3860.5|0
1631884700000|2021-09-17 13:18:20|3862|3861|3861.5|3860.5|3862|3861|3861.5|3860.5|0
1631884710000|2021-09-17 13:18:30|3861|3861|3861.5|3860.5|3861.5|3861|3861|3860.5|0
1631884720000|2021-09-17 13:18:40|3861|3860|3860.5|3859.5|3861|3860|3860|3859.5|0
1631884740000|2021-09-17 13:19:00|3860|3859|3859|3858.5|3860|3859|3859|3858.5|0
1631884750000|2021-09-17 13:19:10|3859.5|3859|3860|3859|3860|3859.5|3859.5|3858.5|0
1631884760000|2021-09-17 13:19:20|3859.5|3859.5|3860|3859|3860|3859.5|3859.5|3859|0
1631884770000|2021-09-17 13:19:30|3859.5|3858.5|3859.5|3858.5|3859.5|3858.5|3859|3858.5|0
1631884790000|2021-09-17 13:19:50|3860|3859|3861|3860|3861.5|3860.5|3860|3859|0
1631884800000|2021-09-17 13:20:00|3860.5|3859.5|3860.5|3859.5|3860.5|3860|3860|3859|0
1631884810000|2021-09-17 13:20:10|3860|3860|3862.5|3861.5|3862.5|3861.5|3860|3860|0
1631884820000|2021-09-17 13:20:20|3863|3862|3862|3861.5|3863|3862|3862|3861.5|0
1631884830000|2021-09-17 13:20:30|3862.5|3862|3862.5|3861.5|3862.5|3862|3862|3861.5|0
1631884840000|2021-09-17 13:20:40|3861.5|3861|3862.5|3861.5|3862.5|3861.5|3861.5|3861|0
1631884850000|2021-09-17 13:20:50|3861.5|3861|3862|3861|3862|3861.5|3860.5|3860|0
1631884860000|2021-09-17 13:21:00|3862.5|3861.5|3862.5|3861.5|3863|3862|3862|3861.5|0
1631884870000|2021-09-17 13:21:10|3863|3862|3863.5|3862.5|3863.5|3862.5|3862.5|3862|0
1631884880000|2021-09-17 13:21:20|3864|3863|3865|3863.5|3865|3864|3863|3862.5|0
1631884890000|2021-09-17 13:21:30|3864|3864|3865|3864|3865|3864|3864|3863.5|0
1631884900000|2021-09-17 13:21:40|3865.5|3864.5|3866|3865.5|3866|3865.5|3865.5|3864.5|0
1631884910000|2021-09-17 13:21:50|3865.5|3865|3866|3865|3866|3865|3865.5|3865|0
1631884920000|2021-09-17 13:22:00|3866.5|3865.5|3867|3866.5|3867|3866.5|3866.5|3865.5|0
1631884930000|2021-09-17 13:22:10|3866.5|3866|3868|3867|3868|3867|3866.5|3866|0
1631884940000|2021-09-17 13:22:20|3868.5||3868.5||3868.5||3868||0
1631884950000|2021-09-17 13:22:30|3868|3867.5|3868|3867|3868|3868|3868|3867|0
1631884960000|2021-09-17 13:22:40|3867.5|3866.5|3869.5|3868.5|3869.5|3868.5|3867|3866.5|0
1631884970000|2021-09-17 13:22:50|3869|3868|3870|3869.5|3870|3869.5|3868.5|3868|0
1631884980000|2021-09-17 13:23:00|3870.5||3870.5||3870.5||3870.5||0
1631884990000|2021-09-17 13:23:10|3871|3870|3871|3870.5|3871|3870.5|3870.5|3870|0
1631885010000|2021-09-17 13:23:30|3871.5|3871|3872.5|3871.5|3872.5|3871.5|3871.5|3871|0
1631885020000|2021-09-17 13:23:40|3873|3872|3873.5|3872.5|3873.5|3872.5|3873|3872|0
1631885030000|2021-09-17 13:23:50|3874|3873|3874|3873|3874|3873|3874|3873|0
1631885040000|2021-09-17 13:24:00|3873.5|3872.5|3873|3872|3873.5|3872.5|3872.5|3872|0
1631885050000|2021-09-17 13:24:10|3872.5|3872.5|3873.5|3872.5|3873.5|3872.5|3872.5|3872.5|0
1631885060000|2021-09-17 13:24:20|3874|3873.5|3873.5|3872.5|3874|3873.5|3872|3871|0
1631885070000|2021-09-17 13:24:30|3873|3872|3874|3873|3874|3873|3873|3872|0
1631885080000|2021-09-17 13:24:40|3874.5|3873.5|3875|3874|3875|3874|3874|3873|0
1631885090000|2021-09-17 13:24:50|3874.5|3874.5|3875|3874.5|3875|3874.5|3874.5|3874|0
1631885100000|2021-09-17 13:25:00|3875.5|3874|3875|3874|3875.5|3874.5|3874.5|3873.5|0
1631885110000|2021-09-17 13:25:10|3874.5|3874.5|3875|3874.5|3875.5|3874.5|3874.5|3874.5|0
1631885120000|2021-09-17 13:25:20|3875.5||3875||3875.5||3875||0
1631885130000|2021-09-17 13:25:30|3875.5||3875||3875.5||3875||0
1631885140000|2021-09-17 13:25:40|3875.5|3875|3877.5|3876.5|3877.5|3876.5|3875|3875|0
1631885150000|2021-09-17 13:25:50|3878|3877|3878|3877|3878|3877|3878|3877|0
1631885160000|2021-09-17 13:26:00|3878.5|3877.5|3879|3878|3879|3878|3877.5|3877|0
1631885170000|2021-09-17 13:26:10|3878.5|3877.5|3878|3877|3878.5|3877.5|3878|3877|0
1631885180000|2021-09-17 13:26:20|3877.5|3876.5|3877.5|3876.5|3878|3876.5|3877.5|3876.5|0
1631885190000|2021-09-17 13:26:30|3877|3877|3877|3876.5|3877|3877|3877|3876.5|0
1631885200000|2021-09-17 13:26:40||3876||3876.5||3876.5||3876|0
1631885210000|2021-09-17 13:26:50|3876.5|3876|3876|3875|3876.5|3876.5|3876|3875|0
1631885220000|2021-09-17 13:27:00|3875.5|3874.5|3875|3874.5|3875.5|3874.5|3874|3873.5|0
1631885230000|2021-09-17 13:27:10|3875.5|3874|3875.5|3875|3875.5|3875|3875.5|3874|0
1631885240000|2021-09-17 13:27:20|3876|3875.5|3876.5|3875.5|3876.5|3875.5|3876|3875.5|0
1631885250000|2021-09-17 13:27:30|3876|3876|3876.5|3876|3876.5|3876|3876|3875.5|0
1631885260000|2021-09-17 13:27:40||3875.5||3875.5||3876||3875.5|0
1631885270000|2021-09-17 13:27:50|3876|3875|3876.5|3876|3876.5|3876|3875.5|3874.5|0
1631885280000|2021-09-17 13:28:00|3877|3876.5|3876.5|3876|3877.5|3877|3876.5|3876|0
1631885290000|2021-09-17 13:28:10|3877|3875.5|3877|3876.5|3877|3876.5|3877|3875.5|0
1631885300000|2021-09-17 13:28:20||3876||3876.5||3876.5||3876|0
1631885310000|2021-09-17 13:28:30|3876.5|3876|3877|3876|3877|3876.5|3876.5|3875.5|0
1631885320000|2021-09-17 13:28:40|3876.5|3876.5|3878|3877|3878|3877|3876.5|3876|0
1631885330000|2021-09-17 13:28:50|3877.5|3876.5|3878|3877|3878|3877.5|3877.5|3876.5|0
1631885340000|2021-09-17 13:29:00|3878.5|3877.5|3878.5|3877.5|3878.5|3878|3877.5|3877|0
1631885350000|2021-09-17 13:29:10|3879|3878|3880|3879|3880|3879.5|3879|3878|0
1631885360000|2021-09-17 13:29:20|3879.5||3880||3880||3879.5||0
1631885370000|2021-09-17 13:29:30|3879.5|3878.5|3879|3878.5|3879.5|3879|3879|3878.5|0
1631885380000|2021-09-17 13:29:40|3878.5|3878|3878.5|3877.5|3879|3878.5|3878.5|3877.5|0
1631885390000|2021-09-17 13:29:50|3878|3877|3876.5|3876|3879|3878|3876.5|3875.5|0
1631885400000|2021-09-17 13:30:00|3876|3875.5|3880.5|3879|3881.5|3880.5|3874|3873|0
1631885410000|2021-09-17 13:30:10|3881|3879.5|3883|3882|3883|3882|3878|3877|0
1631885420000|2021-09-17 13:30:20|3882.5|3881.5|3883|3882|3883|3882.5|3879.5|3878.5|0
1631885430000|2021-09-17 13:30:30|3883.5|3882.5|3884.5|3883|3885|3884.5|3882.5|3882|0
1631885440000|2021-09-17 13:30:40|3884|3882.5|3880.5|3879.5|3884|3882.5|3880|3879|0
1631885450000|2021-09-17 13:30:50|3880|3879|3882|3881|3882.5|3882|3880|3879|0
1631885460000|2021-09-17 13:31:00|3882.5|3881.5|3884|3883|3885|3884|3881.5|3880.5|0
1631885470000|2021-09-17 13:31:10|3883.5|3882.5|3881|3880|3883.5|3883|3880.5|3880|0
1631885480000|2021-09-17 13:31:20|3880.5|3880.5|3881|3880|3881|3880.5|3880|3879|0
1631885490000|2021-09-17 13:31:30|3880.5|3879.5|3879.5|3878|3880.5|3879.5|3878|3877|0
1631885500000|2021-09-17 13:31:40|3880|3878.5|3881.5|3880|3881.5|3881|3880|3878.5|0
1631885510000|2021-09-17 13:31:50|3881|3879.5|3883.5|3882.5|3883.5|3882.5|3880.5|3879.5|0
1631885520000|2021-09-17 13:32:00|3883|3882|3881.5|3880.5|3883|3882|3881|3880|0
1631885530000|2021-09-17 13:32:10|3882|3881|3881.5|3880.5|3882|3881|3880|3879.5|0
1631885540000|2021-09-17 13:32:20|3882|3881|3880.5|3879.5|3883|3882|3880|3879|0
1631885550000|2021-09-17 13:32:30|3881|3880|3881.5|3880|3881.5|3881|3880.5|3879.5|0
1631885560000|2021-09-17 13:32:40|3881|3880.5|3882|3881.5|3882.5|3882|3881|3880|0
1631885570000|2021-09-17 13:32:50|3881.5|3881|3881.5|3880.5|3881.5|3881.5|3881.5|3880|0
1631885580000|2021-09-17 13:33:00|3882|3881|3881.5|3880.5|3882.5|3881.5|3881.5|3880.5|0
1631885590000|2021-09-17 13:33:10|3882|3881|3882|3881.5|3883|3882|3882|3881|0
1631885600000|2021-09-17 13:33:20|3881.5|3881|3882|3881.5|3882.5|3881.5|3880.5|3880|0
1631885610000|2021-09-17 13:33:30|3882.5|3881|3882|3881.5|3882.5|3881.5|3882|3881|0
1631885620000|2021-09-17 13:33:40|3882.5||3882||3882.5||3882||0
1631885630000|2021-09-17 13:33:50|3881.5|3881|3881|3880.5|3882|3881.5|3881|3880.5|0
1631885640000|2021-09-17 13:34:00|3880.5|3880|3882|3881.5|3882.5|3881.5|3879.5|3879|0
1631885650000|2021-09-17 13:34:10|3881.5|3881|3881.5|3880.5|3882|3881.5|3881|3880.5|0
1631885660000|2021-09-17 13:34:20|3881|3880|3881|3880.5|3882|3881|3880.5|3880|0
1631885670000|2021-09-17 13:34:30|3881.5|3881|3881.5|3881|3882|3881.5|3881.5|3881|0
1631885680000|2021-09-17 13:34:40||3880.5||3881||3881||3880.5|0
1631885690000|2021-09-17 13:34:50|3882|3881.5|3880.5|3879.5|3882|3881.5|3880|3879|0
1631885700000|2021-09-17 13:35:00|3881|3880|3880|3879|3881|3880|3879.5|3879|0
1631885710000|2021-09-17 13:35:10|3879.5|3878.5|3878.5|3877.5|3880|3879.5|3878.5|3877.5|0
1631885720000|2021-09-17 13:35:20|3878|3877|3881|3880|3881|3880.5|3877.5|3877|0
1631885730000|2021-09-17 13:35:30|3880.5|3880.5|3881|3880|3881|3880.5|3880|3879.5|0
1631885740000|2021-09-17 13:35:40|3880.5|3880.5|3883|3882|3883.5|3882.5|3880.5|3880|0
1631885750000|2021-09-17 13:35:50|3882.5|3882.5|3883|3882.5|3883.5|3882.5|3882.5|3882|0
1631885760000|2021-09-17 13:36:00|3883.5|3882|3883|3882|3883.5|3883|3881.5|3880.5|0
1631885770000|2021-09-17 13:36:10|3882.5|3881.5|3881.5|3880.5|3882.5|3882|3881|3880|0
1631885780000|2021-09-17 13:36:20|3881|3881|3880|3879|3881|3881|3879|3878.5|0
1631885790000|2021-09-17 13:36:30|3879.5|3879.5|3882|3881.5|3882|3881.5|3879.5|3879.5|0
1631885800000|2021-09-17 13:36:40|3882.5|3881|3883.5|3883|3884|3883.5|3882.5|3881|0
1631885810000|2021-09-17 13:36:50|3884|3883.5|3883.5|3882.5|3885|3884|3883|3882.5|0
1631885820000|2021-09-17 13:37:00|3883|3883|3884.5|3883.5|3884.5|3883.5|3883|3882.5|0
1631885830000|2021-09-17 13:37:10|3884|3883|3883|3882.5|3884.5|3884|3883|3882.5|0
1631885840000|2021-09-17 13:37:20|3882.5|3882|3883|3882|3883|3882.5|3881.5|3880.5|0
1631885850000|2021-09-17 13:37:30|3882.5|3881.5|3883|3882.5|3883|3882.5|3882|3881.5|0
1631885860000|2021-09-17 13:37:40|3882.5|3882|3882.5|3881.5|3883|3882.5|3882|3881.5|0
1631885870000|2021-09-17 13:37:50|3883|3882|3883|3882.5|3883.5|3883|3883|3882|0
1631885880000|2021-09-17 13:38:00||3882||3882.5||3882.5||3882|0
1631885890000|2021-09-17 13:38:10|3882.5|3882|3881.5|3880.5|3882.5|3882|3881|3880|0
1631885900000|2021-09-17 13:38:20|3881|3880|3880.5|3880|3881|3880.5|3880.5|3880|0
1631885910000|2021-09-17 13:38:30|3880|3879.5|3882.5|3882|3882.5|3882|3880|3879|0
1631885920000|2021-09-17 13:38:40|3883|3881.5|3882.5|3882|3883.5|3882.5|3882.5|3881.5|0
1631885930000|2021-09-17 13:38:50|3882|3881.5|3882.5|3881.5|3882.5|3881.5|3881|3880|0
1631885940000|2021-09-17 13:39:00|3882|3881|3881|3880.5|3882|3881.5|3881|3880|0
1631885950000|2021-09-17 13:39:10|3881.5|3881|3883.5|3882.5|3883.5|3883|3881.5|3881|0
1631885960000|2021-09-17 13:39:20|3883|3882|3883|3882|3883.5|3882.5|3882.5|3881.5|0
1631885970000|2021-09-17 13:39:30|3882.5|3881.5|3882|3881|3882.5|3882|3881.5|3881|0
1631885980000|2021-09-17 13:39:40|3882.5|3881.5|3882.5|3881.5|3882.5|3882|3882|3881|0
1631885990000|2021-09-17 13:39:50|3883|3882|3884|3883|3884.5|3883.5|3883|3882|0
1631886000000|2021-09-17 13:40:00|3883.5|3883.5|3885|3884.5|3885.5|3884.5|3882|3881|0
1631886010000|2021-09-17 13:40:10|3885.5|3884|3883|3882|3885.5|3884|3883|3882|0
1631886020000|2021-09-17 13:40:20|3883.5|3882.5|3883|3882.5|3883.5|3883|3882.5|3882|0
1631886030000|2021-09-17 13:40:30|3882.5|3882|3884.5|3883|3885|3884.5|3882.5|3882|0
1631886040000|2021-09-17 13:40:40|3885|3883.5|3884.5|3884|3885.5|3884.5|3884|3883.5|0
1631886050000|2021-09-17 13:40:50|3884|3883.5|3882.5|3881.5|3884|3884|3882|3881.5|0
1631886060000|2021-09-17 13:41:00|3882|3882|3880|3879|3882|3882|3879|3878.5|0
1631886070000|2021-09-17 13:41:10|3880.5|3879.5|3880.5|3879|3881|3880.5|3879.5|3879|0
1631886080000|2021-09-17 13:41:20|3880|3879.5|3881|3880|3881.5|3881|3880|3879|0
1631886090000|2021-09-17 13:41:30|3880.5|3880.5|3881|3880|3881|3880.5|3879.5|3879|0
1631886100000|2021-09-17 13:41:40|3880.5|3880.5|3884|3883|3884|3883|3880.5|3879.5|0
1631886110000|2021-09-17 13:41:50|3884.5|3883.5|3885|3884.5|3885.5|3884.5|3884|3883.5|0
1631886120000|2021-09-17 13:42:00|3885.5|3885|3886|3885.5|3887|3886|3885|3884.5|0
1631886130000|2021-09-17 13:42:10|3885.5|3885|3884|3883|3885.5|3885|3883.5|3883|0
1631886140000|2021-09-17 13:42:20|3883.5|3883.5|3882.5|3881|3883.5|3883.5|3882|3881|0
1631886150000|2021-09-17 13:42:30|3882|3881.5|3882.5|3882|3882.5|3882|3882|3881|0
1631886160000|2021-09-17 13:42:40|3883|3882.5|3882.5|3881.5|3883.5|3883|3882|3881|0
1631886170000|2021-09-17 13:42:50|3882|3881|3882|3881.5|3882.5|3881.5|3881|3880.5|0
1631886180000|2021-09-17 13:43:00|3881.5|3881|3880.5|3879.5|3882|3881|3880.5|3879.5|0
1631886190000|2021-09-17 13:43:10|3881|3880|3882.5|3881.5|3882.5|3881.5|3880.5|3879.5|0
1631886200000|2021-09-17 13:43:20|3883|3882|3882.5|3881.5|3883.5|3882.5|3882|3881|0
1631886210000|2021-09-17 13:43:30|3882|3882|3881|3880.5|3882.5|3882|3880.5|3880|0
1631886220000|2021-09-17 13:43:40|3880.5|3880|3881|3880.5|3881.5|3880.5|3879.5|3878.5|0
1631886230000|2021-09-17 13:43:50|3880.5|3880|3881|3880|3881|3880.5|3880.5|3879.5|0
1631886240000|2021-09-17 13:44:00|3880.5|3880.5|3880.5|3879.5|3881|3880.5|3880|3879|0
1631886250000|2021-09-17 13:44:10|3881|3880|3880.5|3879.5|3881|3880|3879.5|3879|0
1631886260000|2021-09-17 13:44:20|3880|3880|3880.5|3879.5|3880.5|3880|3880|3879.5|0
1631886270000|2021-09-17 13:44:30|3880|3879|3878|3877|3880|3879.5|3878|3877|0
1631886280000|2021-09-17 13:44:40|3877.5|3876.5|3877.5|3876.5|3878|3877|3876.5|3875.5|0
1631886290000|2021-09-17 13:44:50|3877|3877|3878.5|3877.5|3878.5|3878|3877|3876|0
1631886300000|2021-09-17 13:45:00|3879|3878|3878.5|3877.5|3879|3878.5|3878|3877|0
1631886310000|2021-09-17 13:45:10|3878|3877|3878|3877|3879|3878|3878|3877|0
1631886320000|2021-09-17 13:45:20|3878.5|3877.5|3877.5|3876.5|3878.5|3878|3876.5|3875.5|0
1631886330000|2021-09-17 13:45:30|3877|3877|3876|3875|3877.5|3877|3875.5|3874.5|0
1631886340000|2021-09-17 13:45:40|3876.5|3875.5|3876|3875|3877|3876|3875.5|3875|0
1631886350000|2021-09-17 13:45:50|3875.5|3875.5|3877|3875.5|3877|3875.5|3875.5|3875|0
1631886360000|2021-09-17 13:46:00|3876.5|3876|3877.5|3876.5|3878.5|3877.5|3876.5|3876|0
1631886370000|2021-09-17 13:46:10|3878|3877|3878.5|3877.5|3879|3878|3878|3877|0
1631886380000|2021-09-17 13:46:20|3879|3878|3881.5|3881|3882|3881.5|3879|3878|0
1631886390000|2021-09-17 13:46:30|3882|3881.5|3883|3882|3883|3882|3880.5|3880|0
1631886400000|2021-09-17 13:46:40|3882.5|3881.5|3881.5|3881|3882.5|3882|3881.5|3880.5|0
1631886410000|2021-09-17 13:46:50|3882|3880.5|3881|3880|3882|3881.5|3880.5|3880|0
1631886420000|2021-09-17 13:47:00|3880.5|3880.5|3880|3879.5|3882|3881|3880|3879|0
1631886430000|2021-09-17 13:47:10|3880.5|3880|3880.5|3880|3881|3880|3880|3879|0
1631886440000|2021-09-17 13:47:20|3880|3879.5|3880.5|3879.5|3880.5|3879.5|3879.5|3879|0
1631886450000|2021-09-17 13:47:30|3880|3879|3879|3878|3880|3879|3878.5|3877.5|0
1631886460000|2021-09-17 13:47:40|3878.5|3877.5|3877.5|3876.5|3879.5|3878.5|3877.5|3876.5|0
1631886470000|2021-09-17 13:47:50|3878|3877|3880|3879.5|3880|3879.5|3877.5|3877|0
1631886480000|2021-09-17 13:48:00|3880.5|3880|3879.5|3878.5|3880.5|3880|3879.5|3878.5|0
1631886490000|2021-09-17 13:48:10|3880|3879|3880|3879|3881|3880|3880|3879|0
1631886500000|2021-09-17 13:48:20|3879.5|3878.5|3878.5|3878|3880|3879|3878.5|3877|0
1631886510000|2021-09-17 13:48:30|3878|3877.5|3877.5|3876.5|3878|3878|3877|3876.5|0
1631886520000|2021-09-17 13:48:40|3877|3876|3877.5|3877|3877.5|3877|3876.5|3876|0
1631886530000|2021-09-17 13:48:50|3878|3877.5|3878.5|3878|3879|3878|3877|3876.5|0
1631886540000|2021-09-17 13:49:00|3878|3877.5|3878|3877.5|3880|3879.5|3878|3877|0
1631886550000|2021-09-17 13:49:10|3878.5|3878|3880|3879|3881|3880|3878.5|3878|0
1631886560000|2021-09-17 13:49:20|3879.5|3878.5|3880|3879|3880|3879|3879|3878.5|0
1631886570000|2021-09-17 13:49:30|3879.5|3879.5|3879.5|3878.5|3881|3880.5|3878.5|3877|0
1631886580000|2021-09-17 13:49:40|3879|3879|3880|3879|3880.5|3880|3879|3878.5|0
1631886590000|2021-09-17 13:49:50|3879.5|3878.5|3879|3878|3879.5|3879|3878|3877|0
1631886600000|2021-09-17 13:50:00|3878.5|3878.5|3877.5|3876.5|3879|3878.5|3876.5|3875.5|0
1631886610000|2021-09-17 13:50:10|3877|3876|3878|3877|3878.5|3877|3876|3875|0
1631886620000|2021-09-17 13:50:20|3877.5|3877.5|3878|3877|3879|3878|3877|3876.5|0
1631886630000|2021-09-17 13:50:30|3878.5|3877.5|3878.5|3877.5|3880|3878.5|3878.5|3877.5|0
1631886640000|2021-09-17 13:50:40|3879|3878|3877.5|3876.5|3879.5|3878.5|3877.5|3876.5|0
1631886650000|2021-09-17 13:50:50|3877|3876|3879|3878.5|3880|3879|3877|3876|0
1631886660000|2021-09-17 13:51:00|3879.5|3878|3879.5|3878.5|3881|3880|3879|3878|0
1631886670000|2021-09-17 13:51:10|3879|3879|3880.5|3879.5|3882|3880.5|3879|3878.5|0
1631886680000|2021-09-17 13:51:20|3880|3879|3879|3878|3881.5|3880.5|3878.5|3877.5|0
1631886690000|2021-09-17 13:51:30|3879.5|3878.5|3879|3878.5|3880|3879|3879|3878|0
1631886700000|2021-09-17 13:51:40|3879.5|3879|3880|3879|3880.5|3879|3879|3878.5|0
1631886710000|2021-09-17 13:51:50|3879.5|3878.5|3880|3879|3880.5|3879.5|3879.5|3878.5|0
1631886720000|2021-09-17 13:52:00|3879.5|3879.5|3879|3878|3880|3879.5|3879|3878|0
1631886730000|2021-09-17 13:52:10|3878.5|3877.5|3879|3878|3879|3878|3878|3877.5|0
1631886740000|2021-09-17 13:52:20|3879.5|3878.5|3879|3878|3880|3879|3878|3877|0
1631886750000|2021-09-17 13:52:30|3879.5|3878.5|3879.5|3878.5|3880|3879|3879.5|3878.5|0
1631886760000|2021-09-17 13:52:40|3880|3879|3879.5|3879|3880|3879.5|3879.5|3879|0
1631886770000|2021-09-17 13:52:50|3880|3878.5|3880.5|3879.5|3881|3880.5|3879|3878.5|0
1631886780000|2021-09-17 13:53:00|3880|3880|3880.5|3879.5|3880.5|3880|3880|3879.5|0
1631886790000|2021-09-17 13:53:10|3880|3880|3880|3879.5|3880.5|3880|3880|3879|0
1631886800000|2021-09-17 13:53:20|3879.5|3879|3879.5|3878.5|3880|3879|3878|3877|0
1631886810000|2021-09-17 13:53:30|3879|3878|3880|3879|3880.5|3879.5|3879|3878|0
1631886820000|2021-09-17 13:53:40|3879.5|3878.5|3878.5|3877.5|3879.5|3879|3878|3877|0
1631886830000|2021-09-17 13:53:50|3878|3877|3878|3877.5|3879|3878|3877.5|3877|0
1631886840000|2021-09-17 13:54:00|3878.5|3877|3876|3875|3878.5|3877.5|3876|3875|0
1631886850000|2021-09-17 13:54:10|3875.5|3874.5|3876.5|3875.5|3877.5|3876.5|3875.5|3874.5|0
1631886860000|2021-09-17 13:54:20|3876|3876|3877.5|3876|3877.5|3876|3876|3875|0
1631886870000|2021-09-17 13:54:30|3877|3875.5|3875.5|3874.5|3877|3875.5|3875|3874|0
1631886880000|2021-09-17 13:54:40|3876|3875|3873|3872|3877|3875.5|3873|3872|0
1631886890000|2021-09-17 13:54:50|3873.5|3872.5|3875|3874|3875.5|3874.5|3873.5|3872|0
1631886900000|2021-09-17 13:55:00|3874.5|3874.5|3871.5|3870.5|3875|3874.5|3871|3870|0
1631886910000|2021-09-17 13:55:10|3872|3871|3868.5|3867.5|3873.5|3873|3868|3867|0
1631886920000|2021-09-17 13:55:20|3869|3868|3870|3869|3870|3869|3868.5|3868|0
1631886930000|2021-09-17 13:55:30|3870.5|3869.5|3866|3865|3871|3869.5|3865.5|3865|0
1631886940000|2021-09-17 13:55:40|3866.5|3865.5|3868.5|3868|3870|3869|3866.5|3865.5|0
1631886950000|2021-09-17 13:55:50|3868|3867.5|3866.5|3866|3869.5|3868.5|3866.5|3865.5|0
1631886960000|2021-09-17 13:56:00|3866|3865.5|3865.5|3865|3867|3866|3865|3864.5|0
1631886970000|2021-09-17 13:56:10|3866|3865.5|3866|3865|3866|3865.5|3865.5|3865|0
1631886980000|2021-09-17 13:56:20|3866.5|3865.5|3867.5|3867|3868|3867|3866.5|3865.5|0
1631886990000|2021-09-17 13:56:30|3867|3866.5|3866.5|3865.5|3867.5|3866.5|3866.5|3865.5|0
1631887000000|2021-09-17 13:56:40|3866|3865|3865.5|3865|3866.5|3866|3865|3864|0
1631887010000|2021-09-17 13:56:50|3865|3864.5|3865|3864|3865.5|3865|3864.5|3863.5|0
1631887020000|2021-09-17 13:57:00|3865.5|3864.5|3864.5|3863.5|3865.5|3864.5|3864.5|3863.5|0
1631887030000|2021-09-17 13:57:10|3864|3864|3862|3861|3865|3864.5|3862|3861|0
1631887040000|2021-09-17 13:57:20|3862.5|3860.5|3861.5|3861|3862.5|3861|3861.5|3860.5|0
1631887050000|2021-09-17 13:57:30|3862|3860.5|3860.5|3860|3862|3861|3859.5|3858.5|0
1631887060000|2021-09-17 13:57:40|3860|3859.5|3860|3859|3861.5|3860.5|3860|3859|0
1631887070000|2021-09-17 13:57:50|3859.5|3859.5|3862|3861.5|3863|3862|3859.5|3859.5|0
1631887080000|2021-09-17 13:58:00|3861.5|3861|3862.5|3861.5|3862.5|3861.5|3861.5|3861|0
1631887090000|2021-09-17 13:58:10|3862|3861|3860|3859.5|3862.5|3861.5|3860|3859.5|0
1631887100000|2021-09-17 13:58:20|3860.5|3860|3861|3860|3861.5|3860.5|3860.5|3860|0
1631887110000|2021-09-17 13:58:30|3861.5|3860.5|3859|3858|3861.5|3860.5|3857.5|3856.5|0
1631887120000|2021-09-17 13:58:40|3857|3858.5|3857.5|3856.5|3858|3858.5|3856.5|3855.5|0
1631887130000|2021-09-17 13:58:50|3857|3856|3856|3855|3857|3856|3855.5|3854.5|0
1631887140000|2021-09-17 13:59:00|3856.5|3855.5|3856.5|3855.5|3857|3856|3856|3855|0
1631887150000|2021-09-17 13:59:10|3856|3856|3858|3857|3858.5|3857.5|3856|3856|0
1631887160000|2021-09-17 13:59:20|3858.5|3857.5|3860|3859|3860|3859|3858.5|3857.5|0
1631887170000|2021-09-17 13:59:30||3859.5||3859||3859.5||3859|0
1631887180000|2021-09-17 13:59:40|3859.5|3859.5|3859|3858|3859.5|3859.5|3858|3857|0
1631887190000|2021-09-17 13:59:50|3859.5|3858.5|3861.5|3860.5|3862|3861|3859.5|3858.5|0
1631887200000|2021-09-17 14:00:00|3861|3860|3861.5|3860.5|3863|3862|3859|3858.5|0
1631887210000|2021-09-17 14:00:10|3861|3860|3858.5|3857.5|3861|3860|3858.5|3857.5|0
1631887220000|2021-09-17 14:00:20|3858|3857|3858.5|3857.5|3858.5|3857.5|3857.5|3856.5|0
1631887230000|2021-09-17 14:00:30|3859|3858|3861|3860|3861.5|3860.5|3857.5|3856.5|0
1631887240000|2021-09-17 14:00:40|3860.5|3859.5|3859.5|3858|3861|3860|3857.5|3856.5|0
1631887250000|2021-09-17 14:00:50|3859|3857.5|3859.5|3858.5|3859.5|3858.5|3857|3856|0
1631887260000|2021-09-17 14:01:00|3860|3859|3860.5|3859.5|3862|3861|3860|3858.5|0
1631887270000|2021-09-17 14:01:10|3861|3860|3860.5|3860|3862|3861|3860.5|3859.5|0
1631887280000|2021-09-17 14:01:20|3861|3859.5|3861.5|3860|3862|3860.5|3861|3859.5|0
1631887290000|2021-09-17 14:01:30|3861|3859.5|3859.5|3859|3861|3859.5|3859.5|3858.5|0
1631887300000|2021-09-17 14:01:40|3859|3858.5|3856.5|3856|3859.5|3858.5|3856.5|3856|0
1631887310000|2021-09-17 14:01:50|3857|3856.5|3857.5|3856.5|3857.5|3857|3856.5|3855.5|0
1631887320000|2021-09-17 14:02:00|3857|3856|3856.5|3855.5|3858|3857|3856|3855|0
1631887330000|2021-09-17 14:02:10|3856|3855|3857|3855.5|3857.5|3856.5|3856|3855|0
1631887340000|2021-09-17 14:02:20|3856.5|3856|3855|3854|3856.5|3856.5|3855|3853.5|0
1631887350000|2021-09-17 14:02:30|3855.5|3854.5|3855.5|3855|3855.5|3855|3855|3854.5|0
1631887360000|2021-09-17 14:02:40|3856|3855.5|3856.5|3855.5|3858.5|3858|3855.5|3855|0
1631887370000|2021-09-17 14:02:50|3856|3855|3855.5|3854.5|3856.5|3855.5|3855.5|3854.5|0
1631887380000|2021-09-17 14:03:00|3856|3855|3860|3859|3861|3860.5|3856|3855|0
1631887390000|2021-09-17 14:03:10|3859.5|3858.5|3858.5|3857.5|3860|3859|3858.5|3857.5|0
1631887400000|2021-09-17 14:03:20|3858|3857|3858|3857|3858|3857|3858|3857|0
1631887410000|2021-09-17 14:03:30|3858.5|3857.5|3859|3858|3859.5|3858.5|3857|3856.5|0
1631887420000|2021-09-17 14:03:40|3858.5|3857.5|3859.5|3858.5|3859.5|3858.5|3858|3857|0
1631887430000|2021-09-17 14:03:50|3860|3858|3860|3859.5|3862|3861|3860|3858|0
1631887440000|2021-09-17 14:04:00|3860.5|3860|3861.5|3860.5|3862|3861|3860.5|3860|0
1631887450000|2021-09-17 14:04:10|3862|3861|3860|3859|3862|3861.5|3860|3859|0
1631887460000|2021-09-17 14:04:20|3859.5|3858.5|3859|3858|3859.5|3859|3858.5|3857.5|0
1631887470000|2021-09-17 14:04:30|3858.5|3857.5|3859|3858.5|3859|3858.5|3857.5|3857|0
1631887480000|2021-09-17 14:04:40|3859.5|3859|3859.5|3858.5|3860|3859.5|3859|3858.5|0
1631887490000|2021-09-17 14:04:50|3859||3859||3859||3859||0
1631887500000|2021-09-17 14:05:00|3859.5|3858|3857|3855.5|3859.5|3858|3856|3855|0
1631887510000|2021-09-17 14:05:10|3856.5|3855|3855.5|3854.5|3856.5|3855|3855|3854|0
1631887520000|2021-09-17 14:05:20|3855|3854|3855|3853.5|3855.5|3855|3854|3853|0
1631887530000|2021-09-17 14:05:30|3854.5|3854|3854.5|3853.5|3855.5|3854|3854.5|3853|0
1631887540000|2021-09-17 14:05:40|3855|3854|3856.5|3855.5|3857|3856|3855|3854|0
1631887550000|2021-09-17 14:05:50|3856|3856|3856.5|3856|3857.5|3857|3856|3855.5|0
1631887560000|2021-09-17 14:06:00|3856|3855.5|3855|3854|3857|3856|3855|3854|0
1631887570000|2021-09-17 14:06:10|3854.5|3853.5|3854|3853|3855|3854|3853.5|3852.5|0
1631887580000|2021-09-17 14:06:20|3854.5|3853.5|3854|3853|3854.5|3853.5|3854|3852.5|0
1631887590000|2021-09-17 14:06:30|3854.5|3853.5|3853.5|3852.5|3855|3854|3852.5|3851.5|592
1631887600000|2021-09-17 14:06:40|3853|3853|3854|3853.5|3854.5|3853.5|3853|3853|478
1631887610000|2021-09-17 14:06:50|3853.5|3853|3853.5|3852.5|3853.5|3853|3853|3852.5|197
1631887620000|2021-09-17 14:07:00|3854|3853|3854.5|3853.5|3854.5|3854|3853.5|3852.5|915
1631887630000|2021-09-17 14:07:10|3854|3853|3853.5|3853|3854.5|3853.5|3853.5|3853|113
1631887640000|2021-09-17 14:07:20|3854|3853.5|3853|3852|3854|3853.5|3852.5|3851.5|963
1631887650000|2021-09-17 14:07:30|3852.5|3851.5|3852|3851|3852.5|3852|3852|3851|242
1631887660000|2021-09-17 14:07:40|3851.5|3850.5|3852|3851|3852|3851.5|3851.5|3850.5|375
1631887670000|2021-09-17 14:07:50|3852.5|3851.5|3852.5|3851.5|3853|3852|3852|3851|1763
1631887680000|2021-09-17 14:08:00|3852|3851|3851.5|3850.5|3852|3851|3851|3850.5|663
1631887690000|2021-09-17 14:08:10|3851|3850|3850.5|3849.5|3851|3850|3850|3849|2822
1631887700000|2021-09-17 14:08:20|3850|3850|3851.5|3850.5|3852|3851.5|3850|3850|2326
1631887720000|2021-09-17 14:08:40|3851|3850|3850.5|3849.5|3851.5|3850|3850|3849|535
1631887730000|2021-09-17 14:08:50|3851|3850|3852|3851|3853|3851.5|3850.5|3850|2212
1631887740000|2021-09-17 14:09:00|3851.5|3850.5|3853|3852|3854|3853|3851|3850|6179
1631887750000|2021-09-17 14:09:10|3852.5|3852.5|3853|3852|3854|3853|3852.5|3852|1944
1631887760000|2021-09-17 14:09:20|3852.5|3851.5|3853.5|3852.5|3853.5|3852.5|3852.5|3851.5|281
1631887770000|2021-09-17 14:09:30|3853|3852|3853.5|3852.5|3853.5|3852.5|3852|3851|1667
1631887780000|2021-09-17 14:09:40||3853||3852.5||3853||3852.5|100
1631887790000|2021-09-17 14:09:50|3853|3852|3851.5|3851|3853|3852|3851|3850|1167
1631887800000|2021-09-17 14:10:00|3851|3850.5|3850.5|3849.5|3851.5|3850.5|3850.5|3849.5|847
1631887810000|2021-09-17 14:10:10|3850|3850|3850|3849|3850.5|3850|3850|3849|879
1631887820000|2021-09-17 14:10:20|3849.5|3848.5|3847.5|3846.5|3849.5|3848.5|3847|3846|5061
1631887830000|2021-09-17 14:10:30|3847|3846|3847.5|3846.5|3848|3847.5|3845|3843.5|12777
1631887840000|2021-09-17 14:10:40|3848|3847|3848|3847.5|3848.5|3848|3847.5|3846.5|2868
1631887850000|2021-09-17 14:10:50|3848.5|3847|3847.5|3846.5|3848.5|3848|3847.5|3846.5|1646
1631887860000|2021-09-17 14:11:00|3847|3846|3848.5|3847.5|3849|3848|3847|3846|1317
1631887870000|2021-09-17 14:11:10|3848|3847|3849|3848|3849|3848|3848|3847|1317
1631887880000|2021-09-17 14:11:20|3848.5|3848.5|3850|3849|3850|3849|3848.5|3848.5|982
1631887890000|2021-09-17 14:11:30|3850.5|3849.5|3852.5|3851.5|3853|3852|3850.5|3849.5|1095
1631887900000|2021-09-17 14:11:40|3853|3852|3852.5|3851.5|3853|3852|3852|3851|876
1631887910000|2021-09-17 14:11:50|3852|3851|3850|3849.5|3852|3851|3850|3849.5|641
1631887920000|2021-09-17 14:12:00|3849.5|3849|3850.5|3849.5|3851.5|3850.5|3849.5|3849|2141
1631887930000|2021-09-17 14:12:10|3850|3849|3849.5|3848.5|3850.5|3849.5|3849|3848|1442
1631887940000|2021-09-17 14:12:20|3850|3848|3851|3850|3851.5|3851|3850|3848|1557
1631887950000|2021-09-17 14:12:30|3850.5|3849.5|3848.5|3848|3850.5|3849.5|3848.5|3848|1746
1631887960000|2021-09-17 14:12:40|3848|3847.5|3848|3847.5|3848|3848|3846.5|3845.5|658
1631887970000|2021-09-17 14:12:50|3847.5|3847|3848|3847|3848|3847.5|3847.5|3846.5|732
1631887980000|2021-09-17 14:13:00|3847.5|3846.5|3848|3847|3849|3847.5|3847|3846|1664
1631887990000|2021-09-17 14:13:10|3847.5|3846.5|3846.5|3845.5|3847.5|3846.5|3845.5|3845|426
1631888000000|2021-09-17 14:13:20|3846|3845|3847|3846|3847.5|3846.5|3845.5|3844.5|1692
1631888010000|2021-09-17 14:13:30|3846.5|3845.5|3846.5|3845.5|3846.5|3846|3845.5|3845|3219
1631888020000|2021-09-17 14:13:40|3847|3845|3848|3847.5|3849.5|3848.5|3847|3845|2805
1631888030000|2021-09-17 14:13:50|3847.5|3847|3847|3846|3847.5|3847|3847|3846|0
1631888040000|2021-09-17 14:14:00|3847.5|3846.5|3848|3847.5|3849|3848.5|3847.5|3846.5|976
1631888050000|2021-09-17 14:14:10|3848.5|3847|3850|3848.5|3850|3849|3848|3847|1225
1631888060000|2021-09-17 14:14:20|3850.5|3849|3849|3848|3851|3850|3849|3848|5547
1631888070000|2021-09-17 14:14:30|3849.5|3848.5|3847.5|3846.5|3849.5|3849|3847.5|3846.5|1490
1631888080000|2021-09-17 14:14:40|3847|3846|3847|3846|3847.5|3847|3846.5|3845.5|1984
1631888090000|2021-09-17 14:14:50|3846.5|3845.5|3846.5|3846|3847.5|3847|3846|3845|1768
1631888100000|2021-09-17 14:15:00|3846|3845.5|3846|3845|3846.5|3846|3846|3844.5|1010
1631888110000|2021-09-17 14:15:10|3845.5|3844.5|3844.5|3843.5|3845.5|3845|3844.5|3843.5|2551
1631888120000|2021-09-17 14:15:20|3844|3843|3843|3842|3844|3843|3842.5|3841|1281
1631888130000|2021-09-17 14:15:30|3843.5|3841.5|3842.5|3842|3845|3844|3842.5|3841.5|7312
1631888140000|2021-09-17 14:15:40|3843|3841.5|3842.5|3842|3843|3842.5|3842.5|3841.5|11003
1631888150000|2021-09-17 14:15:50|3842|3841.5|3841.5|3840.5|3842.5|3841.5|3841|3840|2093
1631888160000|2021-09-17 14:16:00|3842|3841|3842.5|3842|3843|3842|3841.5|3840.5|9808
1631888170000|2021-09-17 14:16:10|3843|3842.5|3842|3841.5|3843.5|3842.5|3842|3841.5|9748
1631888180000|2021-09-17 14:16:20|3842.5|3841|3842|3841.5|3842.5|3841.5|3841|3840.5|1824
1631888190000|2021-09-17 14:16:30|3841.5|3841|3841|3840|3842|3841|3841|3840|748
1631888200000|2021-09-17 14:16:40|3841.5|3840.5|3841.5|3840.5|3841.5|3841|3841|3840|2871
1631888210000|2021-09-17 14:16:50|3842|3841|3842.5|3842|3844|3843|3841|3840.5|12301
1631888220000|2021-09-17 14:17:00|3843|3841.5|3842.5|3841.5|3843|3841.5|3842|3841.5|2147
1631888230000|2021-09-17 14:17:10|3843|3842|3842.5|3841.5|3843.5|3842.5|3842|3841|11499
1631888240000|2021-09-17 14:17:20|3842|3841|3841.5|3840.5|3842.5|3841.5|3841|3840|2242
1631888250000|2021-09-17 14:17:30|3841|3840|3841|3840|3841.5|3840.5|3840.5|3840|880
1631888260000|2021-09-17 14:17:40|3840.5|3840.5|3841.5|3840.5|3842|3841|3840.5|3840|3855
1631888270000|2021-09-17 14:17:50|3842|3841|3842.5|3841.5|3842.5|3842|3842|3841|1746
1631888280000|2021-09-17 14:18:00|3842|3841|3842.5|3842|3843|3842|3842|3841|5901
1631888290000|2021-09-17 14:18:10|3842|3841.5|3842.5|3841.5|3842.5|3842|3840.5|3839.5|5990
1631888300000|2021-09-17 14:18:20|3842|3841|3842|3841|3842.5|3842|3842|3841|530
1631888310000|2021-09-17 14:18:30|3841.5|3841.5|3842|3841|3842|3841.5|3841.5|3841|273
1631888320000|2021-09-17 14:18:40|3841.5|3840.5|3842.5|3841.5|3842.5|3841.5|3840.5|3840|2284
1631888330000|2021-09-17 14:18:50|3842|3841|3841.5|3841|3842|3841|3841|3840|692
1631888340000|2021-09-17 14:19:00|3842|3841.5|3842|3841.5|3843|3842.5|3842|3841|2308
1631888350000|2021-09-17 14:19:10|3842.5|3842|3843.5|3842.5|3844.5|3843.5|3842.5|3841.5|11946
1631888360000|2021-09-17 14:19:20|3843|3843|3844|3843.5|3844.5|3843.5|3842.5|3842|1840
1631888370000|2021-09-17 14:19:30|3844.5|3843|3846|3845|3846|3845.5|3843|3842|5213
1631888380000|2021-09-17 14:19:40|3845.5|3844.5|3848|3847|3848|3847|3845.5|3844.5|2817
1631888390000|2021-09-17 14:19:50|3847.5|3846.5|3849|3848|3849.5|3848.5|3847.5|3846.5|1604
1631888400000|2021-09-17 14:20:00|3849.5|3848.5|3849.5|3848.5|3850|3849|3848.5|3848|3288
1631888410000|2021-09-17 14:20:10|3850|3849|3848.5|3848|3850|3849.5|3848.5|3847|2433
1631888420000|2021-09-17 14:20:20|3849|3847.5|3849.5|3848.5|3850|3849|3849|3847.5|1418
1631888430000|2021-09-17 14:20:30|3849|3848|3848.5|3848|3849|3848|3848.5|3847|421
1631888440000|2021-09-17 14:20:40|3849|3847.5|3850|3849|3850|3849|3849|3847.5|228
1631888450000|2021-09-17 14:20:50|3849.5|3848.5|3849|3848|3849.5|3849.5|3848|3847.5|1289
1631888460000|2021-09-17 14:21:00|3849.5|3848.5|3850|3849|3850.5|3850|3849|3848|4011
1631888470000|2021-09-17 14:21:10|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849|3848.5|1011
1631888480000|2021-09-17 14:21:20||3849||3849||3849||3848.5|95
1631888490000|2021-09-17 14:21:30|3850|3849.5|3852.5|3851.5|3852.5|3851.5|3849.5|3849|3153
1631888500000|2021-09-17 14:21:40|3852|3852|3853|3852.5|3853|3852.5|3851.5|3851|642
1631888510000|2021-09-17 14:21:50|3853.5|3853|3853.5|3852.5|3854|3853|3853.5|3852.5|146
1631888520000|2021-09-17 14:22:00|3853|3852|3849.5|3848.5|3853|3852.5|3849.5|3848.5|6689
1631888530000|2021-09-17 14:22:10|3850|3849|3850.5|3849|3851|3850.5|3849|3848|4659
1631888540000|2021-09-17 14:22:20|3850|3848.5|3848|3847.5|3850|3849|3848|3847.5|1100
1631888550000|2021-09-17 14:22:30|3848.5|3848|3850.5|3850|3850.5|3850|3848.5|3848|4051
1631888560000|2021-09-17 14:22:40|3851|3850.5|3853.5|3852.5|3854.5|3854|3851|3850.5|4998
1631888570000|2021-09-17 14:22:50|3853|3852|3853|3852|3853.5|3852.5|3853|3852|524
1631888580000|2021-09-17 14:23:00|3852.5|3851.5|3854|3853|3855.5|3854.5|3852.5|3851.5|9303
1631888590000|2021-09-17 14:23:10|3853.5|3852.5|3853|3851.5|3853.5|3852.5|3852.5|3851.5|1828
1631888600000|2021-09-17 14:23:20|3852.5|3852|3851.5|3851|3852.5|3852|3851|3850.5|467
1631888610000|2021-09-17 14:23:30|3852|3851.5|3853|3852|3853|3852|3851.5|3850.5|1800
1631888620000|2021-09-17 14:23:40|3852.5|3851.5|3851.5|3850.5|3853|3852.5|3851|3850|2504
1631888630000|2021-09-17 14:23:50|3851||3851.5||3851.5||3851||18
1631888640000|2021-09-17 14:24:00|3852|3851|3850.5|3849.5|3853.5|3852|3850|3848.5|9251
1631888650000|2021-09-17 14:24:10|3850|3849|3846|3845|3850.5|3849.5|3845.5|3845|2173
1631888660000|2021-09-17 14:24:20|3846.5|3845.5|3847.5|3847|3847.5|3847|3846.5|3845.5|906
1631888670000|2021-09-17 14:24:30|3847|3846.5|3847.5|3846.5|3848|3847.5|3846|3845|4684
1631888680000|2021-09-17 14:24:40|3848|3847|3847|3846|3848|3847|3847|3846|216
1631888690000|2021-09-17 14:24:50|3846.5|3846.5|3846.5|3845.5|3846.5|3846.5|3845.5|3844.5|1326
1631888700000|2021-09-17 14:25:00|3847|3846|3846|3845|3848|3847|3846|3845|589
1631888710000|2021-09-17 14:25:10|3846.5|3844.5|3844.5|3843|3846.5|3845|3844|3843|1960
1631888720000|2021-09-17 14:25:20|3844|3842.5|3844.5|3843.5|3845|3844|3843.5|3842.5|1292
1631888730000|2021-09-17 14:25:30|3845|3844|3846|3845|3847|3846|3845|3844|2718
1631888740000|2021-09-17 14:25:40|3846.5|3845.5|3846.5|3845.5|3847|3846.5|3846|3845|911
1631888750000|2021-09-17 14:25:50|3846|3846|3846|3845.5|3846|3846|3846|3845|660
1631888760000|2021-09-17 14:26:00|3846.5|3846|3846|3845.5|3846.5|3846|3845.5|3845|995
1631888770000|2021-09-17 14:26:10|3845.5|3845|3845|3844|3845.5|3845.5|3845|3844|2387
1631888780000|2021-09-17 14:26:20|3845.5|3844.5|3846|3845|3846.5|3845.5|3845.5|3844.5|2043
1631888790000|2021-09-17 14:26:30|3845.5|3845.5|3845.5|3844.5|3846|3845.5|3844.5|3843.5|2544
1631888800000|2021-09-17 14:26:40|3845|3845|3845|3844.5|3845|3845|3845|3844|214
1631888810000|2021-09-17 14:26:50|3845.5|3845|3844.5|3843.5|3846|3845.5|3843.5|3843|3908
1631888820000|2021-09-17 14:27:00|3845|3844|3846|3845.5|3846|3845.5|3845|3843.5|270
1631888830000|2021-09-17 14:27:10|3845.5|3845|3845|3844.5|3845.5|3845|3844.5|3843.5|1833
1631888840000|2021-09-17 14:27:20|3845.5|3845|3844.5|3844|3845.5|3845|3844.5|3844|1027
1631888850000|2021-09-17 14:27:30|3845|3844.5|3845.5|3844.5|3846|3845|3844.5|3844|2249
1631888860000|2021-09-17 14:27:40|3845|3845|3845.5|3844.5|3845.5|3845|3845|3844|143
1631888870000|2021-09-17 14:27:50|3845|3844|3845|3844|3845|3844.5|3844|3843.5|1578
1631888880000|2021-09-17 14:28:00|3844.5|3843.5|3844|3843|3844.5|3843.5|3843.5|3842.5|8027
1631888890000|2021-09-17 14:28:10|3843.5|3843.5|3844|3843.5|3844|3843.5|3843.5|3843.5|982
1631888900000|2021-09-17 14:28:20|3844.5|3844|3845.5|3844.5|3845.5|3844.5|3844|3843.5|3386
1631888910000|2021-09-17 14:28:30|3846|3845|3847|3846|3847|3846|3846|3844.5|673
1631888920000|2021-09-17 14:28:40||3846.5||3846||3846.5||3846|175
1631888930000|2021-09-17 14:28:50|3847.5|3846.5|3848|3847|3848.5|3847|3847.5|3846.5|589
1631888940000|2021-09-17 14:29:00|3848.5|3847.5|3849|3848|3850|3849|3848|3847|1031
1631888950000|2021-09-17 14:29:10|3848.5||3849||3849||3848.5||40
1631888960000|2021-09-17 14:29:20|3848.5|3847.5|3849.5|3848.5|3849.5|3848.5|3848|3846.5|1111
1631888970000|2021-09-17 14:29:30|3849|3848|3847|3846|3849|3848|3846.5|3845.5|1056
1631888980000|2021-09-17 14:29:40|3846.5|3846.5|3847.5|3847|3848.5|3847.5|3846.5|3845.5|1966
1631888990000|2021-09-17 14:29:50|3848|3847.5|3849|3848|3849|3848.5|3847.5|3846.5|2548
1631889000000|2021-09-17 14:30:00|3848.5|3847.5|3847|3846.5|3848.5|3847.5|3847|3846.5|0
1631889010000|2021-09-17 14:30:10|3846.5|3846|3848.5|3847.5|3848.5|3848|3844|3843|16422
1631889020000|2021-09-17 14:30:20|3848|3847|3848.5|3847.5|3848.5|3848|3847.5|3846.5|1872
1631889030000|2021-09-17 14:30:30|3848|3848|3849|3848.5|3850.5|3849.5|3848|3847.5|4669
1631889040000|2021-09-17 14:30:40|3849.5|3849|3850.5|3849.5|3850.5|3850|3849.5|3849|251
1631889050000|2021-09-17 14:30:50|3850|3849|3850|3849|3850|3849|3850|3849|646
1631889060000|2021-09-17 14:31:00|3849.5|3848.5|3849.5|3848.5|3849.5|3849|3849|3848|1745
1631889070000|2021-09-17 14:31:10|3849|3849|3848|3847|3849|3849|3848|3847|1104
1631889080000|2021-09-17 14:31:20|3847.5|3846.5|3848.5|3848|3848.5|3848|3847|3846|3306
1631889090000|2021-09-17 14:31:30|3849|3847.5|3850|3849|3850.5|3849.5|3848.5|3847.5|2651
1631889100000|2021-09-17 14:31:40|3849.5|3848.5|3849|3848|3849.5|3849|3848.5|3848|944
1631889110000|2021-09-17 14:31:50|3849.5|3848.5|3849|3848|3849.5|3848.5|3848.5|3847.5|1460
1631889120000|2021-09-17 14:32:00|3848.5|3847.5|3849.5|3848.5|3849.5|3848.5|3848|3847|2206
1631889130000|2021-09-17 14:32:10|3850|3849|3850|3849|3850.5|3849.5|3849.5|3848.5|432
1631889140000|2021-09-17 14:32:20|3850.5|3849.5|3851|3850|3851.5|3850.5|3850.5|3849.5|863
1631889150000|2021-09-17 14:32:30|3850.5|3849.5|3850.5|3849.5|3851|3850.5|3850|3849.5|349
1631889160000|2021-09-17 14:32:40|3850|3849|3850.5|3849.5|3851.5|3850.5|3849.5|3848.5|2973
1631889170000|2021-09-17 14:32:50|3850|3849|3850.5|3849.5|3850.5|3849.5|3849.5|3848.5|612
1631889180000|2021-09-17 14:33:00|3850|3850|3850.5|3850|3850.5|3850|3850|3849.5|349
1631889190000|2021-09-17 14:33:10|3851|3850.5|3852|3850.5|3852|3851|3851|3850|1284
1631889200000|2021-09-17 14:33:20|3851.5|3851|3851.5|3850.5|3851.5|3851|3851.5|3850.5|484
1631889210000|2021-09-17 14:33:30|3852|3851|3853|3852|3853.5|3852.5|3852|3851|956
1631889220000|2021-09-17 14:33:40|3853.5|3852.5|3852|3851.5|3853.5|3852.5|3852|3850.5|1163
1631889230000|2021-09-17 14:33:50|3851.5|3851|3852|3851|3852|3851|3851.5|3850.5|216
1631889240000|2021-09-17 14:34:00|3852.5|3851.5|3851.5|3850.5|3852.5|3852|3851|3850|4233
1631889250000|2021-09-17 14:34:10|3851|3850|3851|3850|3851.5|3850.5|3851|3850|416
1631889260000|2021-09-17 14:34:20|3851.5|3850.5|3852|3851.5|3852.5|3851.5|3851|3850|2019
1631889270000|2021-09-17 14:34:30|3851.5|3851|3851|3850|3852|3851|3851|3850|1178
1631889280000|2021-09-17 14:34:40|3850.5|3849.5|3850.5|3850|3850.5|3850|3850|3849|2894
1631889290000|2021-09-17 14:34:50|3851|3850.5|3850.5|3849.5|3851|3850.5|3850|3849.5|446
1631889300000|2021-09-17 14:35:00|3851|3850|3851|3850.5|3851.5|3851|3851|3850|2076
1631889310000|2021-09-17 14:35:10|3850.5|3850|3850|3849|3851|3850.5|3849.5|3849|4597
1631889320000|2021-09-17 14:35:20|3849.5|3848.5|3848.5|3847.5|3849.5|3849|3848|3847.5|8593
1631889330000|2021-09-17 14:35:30|3848|3848|3848.5|3847.5|3848.5|3848|3848|3847.5|1511
1631889340000|2021-09-17 14:35:40|3849|3848|3850|3849|3850|3849.5|3849|3848|1280
1631889350000|2021-09-17 14:35:50|3849.5|3849.5|3849.5|3849|3850|3849.5|3849.5|3849|471
1631889360000|2021-09-17 14:36:00|3850|3849.5|3850|3849|3850|3849.5|3849|3848|2738
1631889370000|2021-09-17 14:36:10|3849.5|3849.5|3850|3849|3850|3849.5|3849.5|3848.5|1131
1631889380000|2021-09-17 14:36:20|3850.5|3849.5|3850.5|3850|3852.5|3851.5|3850.5|3849.5|3004
1631889390000|2021-09-17 14:36:30|3850|3849.5|3850.5|3849.5|3850.5|3850|3850|3849.5|482
1631889400000|2021-09-17 14:36:40|3851|3850|3850.5|3850|3851|3850|3850.5|3849.5|0
1631889410000|2021-09-17 14:36:50|3851|3849.5|3850|3849|3851|3849.5|3849.5|3849|2131
1631889420000|2021-09-17 14:37:00|3849.5|3849.5|3849|3848|3849.5|3849.5|3848|3847.5|6583
1631889430000|2021-09-17 14:37:10|3849.5|3848.5|3848.5|3848|3850|3849.5|3848.5|3848|3981
1631889440000|2021-09-17 14:37:20|3849|3848.5|3849|3848|3849.5|3849|3849|3848|471
1631889450000|2021-09-17 14:37:30|3848.5|3847.5|3846.5|3845.5|3848.5|3847.5|3845.5|3845|1172
1631889460000|2021-09-17 14:37:40|3846|3845|3846.5|3846|3847|3846.5|3846|3845|481
1631889470000|2021-09-17 14:37:50|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846.5|378
1631889480000|2021-09-17 14:38:00|3846.5|3846|3846.5|3845.5|3847|3846|3846|3845.5|1238
1631889490000|2021-09-17 14:38:10|3846|3845|3846.5|3846|3846.5|3846|3845.5|3845|932
1631889500000|2021-09-17 14:38:20|3847|3846.5|3848.5|3848|3848.5|3848|3847|3846|1287
1631889510000|2021-09-17 14:38:30|3848|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847.5|0
1631889520000|2021-09-17 14:38:40||3848||3847.5||3848||3847.5|107
1631889530000|2021-09-17 14:38:50|3848|3848|3849|3848.5|3849.5|3848.5|3848|3848|1799
1631889540000|2021-09-17 14:39:00|3849.5|3848|3848|3847.5|3850|3849|3848|3847.5|3237
1631889550000|2021-09-17 14:39:10|3847.5|3847|3848|3847.5|3849|3848.5|3847.5|3847|960
1631889560000|2021-09-17 14:39:20|3848.5|3848|3847|3846|3848.5|3848|3847|3846|1709
1631889570000|2021-09-17 14:39:30|3846.5|3845.5|3845.5|3844.5|3846.5|3846|3844.5|3844|2263
1631889580000|2021-09-17 14:39:40|3845|3844|3845.5|3844.5|3845.5|3844.5|3844|3843.5|1736
1631889590000|2021-09-17 14:39:50|3845|3845|3845|3844.5|3845|3845|3844.5|3843.5|992
1631889600000|2021-09-17 14:40:00|3844.5|3844|3844|3843|3844.5|3844|3843.5|3843|480
1631889610000|2021-09-17 14:40:10|3844.5|3843.5|3843.5|3843|3844.5|3844|3843.5|3843|1764
1631889620000|2021-09-17 14:40:20|3844|3842.5|3842.5|3842|3844|3843.5|3842.5|3842|4624
1631889630000|2021-09-17 14:40:30|3843|3842.5|3843|3842|3843.5|3843|3842.5|3842|1134
1631889640000|2021-09-17 14:40:40|3842.5|3841.5|3842|3841.5|3842.5|3842|3842|3841|187
1631889650000|2021-09-17 14:40:50|3842.5|3842|3842|3841.5|3842.5|3842|3842|3841.5|202
1631889660000|2021-09-17 14:41:00|3842.5|3842|3843.5|3842.5|3843.5|3843|3842|3841.5|2078
1631889670000|2021-09-17 14:41:10|3843|3842|3843|3842|3843.5|3842.5|3842.5|3842|765
1631889680000|2021-09-17 14:41:20|3842.5|3842.5|3843|3842|3843|3842.5|3842.5|3842|605
1631889690000|2021-09-17 14:41:30|3842.5|3842.5|3841.5|3840.5|3842.5|3842.5|3841|3840|4967
1631889700000|2021-09-17 14:41:40|3841|3841|3841.5|3841|3842|3841|3841|3840|468
1631889710000|2021-09-17 14:41:50|3841|3840.5|3842|3841|3842|3841.5|3841|3840|2077
1631889720000|2021-09-17 14:42:00|3841.5|3841.5|3841|3840|3841.5|3841.5|3840.5|3840|640
1631889730000|2021-09-17 14:42:10|3841.5|3840.5|3842|3841.5|3842|3841.5|3841.5|3840.5|613
1631889740000|2021-09-17 14:42:20|3841.5|3841|3841|3840|3842|3841.5|3840.5|3840|1751
1631889750000|2021-09-17 14:42:30|3840.5|3840.5|3841|3840|3841|3840.5|3840.5|3840|0
1631889760000|2021-09-17 14:42:40|3840.5|3839.5|3840.5|3840|3840.5|3840|3840|3839.5|1211
1631889770000|2021-09-17 14:42:50|3841|3840.5|3842.5|3841.5|3842.5|3841.5|3841|3840.5|980
1631889780000|2021-09-17 14:43:00|3843|3842|3843|3842|3843.5|3842.5|3842|3841.5|396
1631889790000|2021-09-17 14:43:10|3842.5|3841.5|3841|3840|3842.5|3842|3841|3840|1687
1631889800000|2021-09-17 14:43:20|3840.5|3839.5|3841|3840.5|3842|3841.5|3840.5|3839.5|1431
1631889810000|2021-09-17 14:43:30|3840.5|3840|3841|3840.5|3841|3840.5|3840.5|3840|417
1631889820000|2021-09-17 14:43:40|3841.5|3840|3841.5|3840.5|3841.5|3841|3841.5|3840|1170
1631889830000|2021-09-17 14:43:50|3841|3841|3842.5|3841.5|3842.5|3842|3841|3841|691
1631889840000|2021-09-17 14:44:00|3842|3841|3842.5|3841.5|3842.5|3841.5|3841.5|3841|812
1631889850000|2021-09-17 14:44:10|3842|3841|3840.5|3839.5|3842|3841.5|3840|3839|371
1631889860000|2021-09-17 14:44:20|3841|3840|3841|3840|3841|3840.5|3840.5|3840|600
1631889870000|2021-09-17 14:44:30|3841.5|3840.5|3841.5|3841|3842.5|3841.5|3841.5|3840.5|213
1631889890000|2021-09-17 14:44:50|3841|3840.5|3841.5|3841|3841.5|3841|3841|3840.5|1089
1631889900000|2021-09-17 14:45:00|3841|3840.5|3840|3839|3841|3840.5|3839.5|3839|4075
1631889910000|2021-09-17 14:45:10|3839.5|3839.5|3837.5|3836.5|3839.5|3839.5|3837.5|3836.5|9979
1631889920000|2021-09-17 14:45:20|3837|3837|3837.5|3836.5|3837.5|3837|3837|3836.5|216
1631889930000|2021-09-17 14:45:30|3837|3837|3837.5|3836.5|3837.5|3837|3837|3836.5|342
1631889940000|2021-09-17 14:45:40|3837|3836|3835|3834.5|3837|3836.5|3834|3833|9224
1631889950000|2021-09-17 14:45:50|3835.5|3834|3836.5|3836|3836.5|3836|3835.5|3834|1654
1631889960000|2021-09-17 14:46:00|3836|3835.5|3836|3835|3836.5|3836|3835.5|3835|2450
1631889970000|2021-09-17 14:46:10|3835.5|3835.5|3835|3834.5|3835.5|3835.5|3834|3833|3596
1631889980000|2021-09-17 14:46:20|3834.5|3834|3834|3833.5|3835|3834.5|3834|3833.5|936
1631889990000|2021-09-17 14:46:30|3834.5|3834|3834|3833|3834.5|3834|3834|3833|283
1631890000000|2021-09-17 14:46:40|3834.5|3833.5|3837.5|3837|3838|3837|3834.5|3833.5|9722
1631890010000|2021-09-17 14:46:50|3837|3836.5|3836|3835|3837|3836.5|3835.5|3834.5|3163
1631890020000|2021-09-17 14:47:00|3835.5|3834.5|3835.5|3835|3836|3835.5|3834.5|3834|927
1631890030000|2021-09-17 14:47:10|3836|3835.5|3837|3836.5|3837.5|3836.5|3836|3835.5|1028
1631890040000|2021-09-17 14:47:20|3837.5|3836|3836.5|3836|3837.5|3836.5|3836.5|3836|1225
1631890050000|2021-09-17 14:47:30|3837|3836.5|3837.5|3837|3837.5|3837|3837|3836.5|154
1631890060000|2021-09-17 14:47:40|3838|3836.5|3838|3837.5|3838.5|3837.5|3837.5|3836.5|894
1631890070000|2021-09-17 14:47:50|3838.5|3838|3838.5|3837.5|3838.5|3838|3838|3837.5|774
1631890080000|2021-09-17 14:48:00|3838|3838|3838|3837|3838|3838|3837.5|3837|956
1631890090000|2021-09-17 14:48:10|3837.5|3837.5|3838|3837.5|3838|3837.5|3837.5|3837|548
1631890100000|2021-09-17 14:48:20|3838.5|3838|3840|3839|3840|3839|3838.5|3838|1241
1631890110000|2021-09-17 14:48:30|3839.5|3839.5|3840|3839.5|3840.5|3840|3839.5|3839.5|509
1631890120000|2021-09-17 14:48:40|3840.5|3839|3840|3839|3840.5|3839|3839|3838.5|796
1631890130000|2021-09-17 14:48:50|3840.5|3839.5|3840|3839.5|3840.5|3840|3840|3839.5|399
1631890140000|2021-09-17 14:49:00|3840.5|3839|3839.5|3838.5|3840.5|3839.5|3839.5|3838.5|1902
1631890150000|2021-09-17 14:49:10|3840|3839|3839|3838|3840|3839|3839|3838|1254
1631890160000|2021-09-17 14:49:20|3838.5||3838.5||3838.5||3838.5||0
1631890170000|2021-09-17 14:49:30|3839|3838.5|3839|3838|3839|3838.5|3838.5|3838|179
1631890180000|2021-09-17 14:49:40|3838.5|3838.5|3839|3838.5|3839.5|3838.5|3838.5|3838.5|1283
1631890190000|2021-09-17 14:49:50|3839.5|3838|3839|3838.5|3839.5|3838.5|3839|3838|3544
1631890200000|2021-09-17 14:50:00|3838.5|3838|3837.5|3836.5|3839|3838.5|3837.5|3836.5|1766
1631890210000|2021-09-17 14:50:10|3837|3837|3836|3835|3837|3837|3836|3835|915
1631890220000|2021-09-17 14:50:20|3835.5|3835.5|3836|3835|3836|3835.5|3835.5|3835|268
1631890230000|2021-09-17 14:50:30||3835.5||3835||3835.5||3835|146
1631890240000|2021-09-17 14:50:40|3835.5|3834.5|3834.5|3834|3836|3834.5|3834|3832.5|2972
1631890250000|2021-09-17 14:50:50|3834|3833.5|3834|3833.5|3835.5|3834.5|3833.5|3833|6316
1631890260000|2021-09-17 14:51:00|3833.5|3833|3833.5|3832.5|3834.5|3834|3833|3832.5|4810
1631890270000|2021-09-17 14:51:10|3833|3832|3833|3832.5|3833.5|3832.5|3833|3832|1763
1631890280000|2021-09-17 14:51:20|3833.5|3832|3833.5|3832.5|3834|3833.5|3833|3832|3351
1631890290000|2021-09-17 14:51:30|3834|3833|3833|3832.5|3834|3833|3833|3832|2578
1631890300000|2021-09-17 14:51:40|3832.5|3832|3834|3833.5|3834|3833.5|3832.5|3832|30023
1631890310000|2021-09-17 14:51:50|3834.5|3834|3834.5|3833.5|3834.5|3834|3834|3833.5|541
1631890320000|2021-09-17 14:52:00|3834|3834|3834|3833|3835|3834.5|3834|3833|2295
1631890330000|2021-09-17 14:52:10|3834.5|3833.5|3835|3834|3835|3834.5|3834.5|3833.5|262
1631890340000|2021-09-17 14:52:20|3835.5|3834.5|3835.5|3834.5|3835.5|3834.5|3835.5|3834.5|576
1631890350000|2021-09-17 14:52:30|3835|3835|3836|3835|3836.5|3836|3835|3834.5|3685
1631890360000|2021-09-17 14:52:40|3835.5|3834.5|3836|3835|3836|3835.5|3835|3834.5|1511
1631890370000|2021-09-17 14:52:50|3835.5|3834.5|3833.5|3833|3835.5|3834.5|3833.5|3833|3194
1631890380000|2021-09-17 14:53:00|3833|3832.5|3833|3832|3833.5|3833|3833|3832|996
1631890390000|2021-09-17 14:53:10|3832.5|3831.5|3832|3831|3832.5|3831.5|3831.5|3831|1980
1631890400000|2021-09-17 14:53:20|3832.5|3831.5|3833|3832.5|3833|3832.5|3832|3831.5|2499
1631890410000|2021-09-17 14:53:30|3832.5|3832|3833|3832|3833.5|3832.5|3832.5|3832|860
1631890420000|2021-09-17 14:53:40|3833.5|3832.5|3834|3833|3834|3833.5|3833|3832.5|1094
1631890430000|2021-09-17 14:53:50|3834.5|3833.5|3835|3834|3836.5|3835.5|3834.5|3833.5|2236
1631890440000|2021-09-17 14:54:00|3834.5|3834.5|3836.5|3836|3837|3836|3834.5|3834|581
1631890450000|2021-09-17 14:54:10|3836|3835.5|3835|3834.5|3836|3835.5|3834.5|3833.5|1185
1631890460000|2021-09-17 14:54:20||3834||3834||3834.5||3834|94
1631890470000|2021-09-17 14:54:30|3835.5|3834.5|3836.5|3836|3836.5|3836|3835.5|3834|991
1631890480000|2021-09-17 14:54:40|3837|3836.5|3837.5|3837|3838|3837|3836.5|3836|525
1631890490000|2021-09-17 14:54:50|3838|3837.5|3836|3835|3838|3837.5|3836|3835|2727
1631890500000|2021-09-17 14:55:00|3835.5|3834.5|3834|3833|3835.5|3834.5|3834|3833|4700
1631890510000|2021-09-17 14:55:10|3833.5|3832.5|3833|3832|3834|3833|3833|3831.5|4963
1631890520000|2021-09-17 14:55:20|3832.5|3832.5|3832|3831|3832.5|3832.5|3832|3831|441
1631890530000|2021-09-17 14:55:30|3831.5|3830.5|3831|3830.5|3831.5|3831|3831|3830.5|1599
1631890540000|2021-09-17 14:55:40|3831.5|3831|3832|3831|3832.5|3831.5|3831|3830|3368
1631890550000|2021-09-17 14:55:50|3832.5|3831.5|3832|3831|3833|3832|3831.5|3830.5|666
1631890560000|2021-09-17 14:56:00|||||||||124
1631890570000|2021-09-17 14:56:10|3831.5|3831.5|3831|3830.5|3831.5|3831.5|3831|3830|162
1631890580000|2021-09-17 14:56:20|3830.5|3830|3831|3830.5|3831|3830.5|3830|3829.5|2626
1631890590000|2021-09-17 14:56:30|3830.5|3830|3830.5|3830|3831.5|3830.5|3830|3829.5|4951
1631890600000|2021-09-17 14:56:40|3831|3830.5|3830.5|3829.5|3831|3830.5|3830|3829.5|593
1631890610000|2021-09-17 14:56:50|3830|3829|3830|3829.5|3830|3829.5|3830|3829|378
1631890620000|2021-09-17 14:57:00||3829||3829||3829.5||3829|3
1631890630000|2021-09-17 14:57:10|3828|3829.5|3828|3827|3829.5|3829.5|3828|3827|7676
1631890640000|2021-09-17 14:57:20|3827.5|3827.5|3827.5|3826.5|3828|3827.5|3826.5|3826|1336
1631890650000|2021-09-17 14:57:30|3828|3827|3828|3827|3828|3827|3828|3826.5|345
1631890660000|2021-09-17 14:57:40|3827.5|3827.5|3827|3826|3827.5|3827.5|3827|3826|192
1631890670000|2021-09-17 14:57:50|3826.5|3825.5|3826.5|3826|3827|3826.5|3826|3825.5|3587
1631890680000|2021-09-17 14:58:00|3827|3826.5|3826.5|3826|3827.5|3826.5|3826|3825|3080
1631890690000|2021-09-17 14:58:10|3827|3826.5|3827.5|3826.5|3827.5|3827|3827|3826|987
1631890700000|2021-09-17 14:58:20|3827|3826|3825.5|3824.5|3827|3826|3825|3824.5|1122
1631890710000|2021-09-17 14:58:30|3826|3825|3825.5|3824.5|3826|3825.5|3825|3824.5|3162
1631890720000|2021-09-17 14:58:40|3825|3824|3824.5|3823.5|3825.5|3824|3824|3823.5|345
1631890730000|2021-09-17 14:58:50|3825|3824|3826.5|3825.5|3827|3826.5|3825|3823.5|3195
1631890740000|2021-09-17 14:59:00|3827|3826|3827|3826|3827.5|3826.5|3826.5|3825.5|1008
1631890750000|2021-09-17 14:59:10|3827.5|3826.5|3828|3827.5|3828|3827.5|3827|3826|567
1631890760000|2021-09-17 14:59:20|3828.5|3828|3828.5|3827.5|3829|3828|3828|3827.5|1661
1631890770000|2021-09-17 14:59:30|3829|3828|3829|3828.5|3829.5|3829|3828.5|3828|231
1631890780000|2021-09-17 14:59:40|3828.5|3828|3830|3828.5|3830|3829|3827.5|3826.5|6405
1631890790000|2021-09-17 14:59:50|3829.5|3829|3829.5|3829|3830|3829.5|3829|3828.5|257
1631890800000|2021-09-17 15:00:00|3829|3828.5|3823.5|3823|3829.5|3828.5|3823.5|3823|4862
1631890810000|2021-09-17 15:00:10|3824|3823.5|3824|3823|3825|3824.5|3824|3823|2458
1631890820000|2021-09-17 15:00:20|3824.5|3823.5|3825|3824|3825.5|3824.5|3824.5|3823.5|2535
1631890830000|2021-09-17 15:00:30|3824.5|3823.5|3824|3823|3825|3823.5|3823.5|3823|2906
1631890840000|2021-09-17 15:00:40|3824.5|3823.5|3825|3824|3825|3824.5|3824|3823.5|2221
1631890850000|2021-09-17 15:00:50|3825.5|3824.5|3824.5|3823.5|3825.5|3825|3823.5|3823|1122
1631890860000|2021-09-17 15:01:00|3824|3823|3824|3823.5|3824.5|3823.5|3823.5|3823|2090
1631890870000|2021-09-17 15:01:10|3824.5|3823|3825|3824.5|3825|3824.5|3824|3823|2756
1631890880000|2021-09-17 15:01:20|3825.5|3825|3826.5|3826|3826.5|3826|3825|3824.5|5127
1631890890000|2021-09-17 15:01:30|3827|3826.5|3828|3827|3828|3827|3826.5|3826|3728
1631890900000|2021-09-17 15:01:40|3827.5|3827.5|3828.5|3827.5|3828.5|3828|3827.5|3826.5|3194
1631890910000|2021-09-17 15:01:50|3828|3827|3830|3829|3830|3829|3827.5|3827|2192
1631890920000|2021-09-17 15:02:00|3829.5|3828.5|3830|3829|3830.5|3830|3829|3828.5|1034
1631890930000|2021-09-17 15:02:10|3830.5|3829.5|3830|3829|3830.5|3829.5|3829.5|3829|1622
1631890940000|2021-09-17 15:02:20|3830.5|3829.5|3831.5|3830.5|3831.5|3831|3830.5|3829|4425
1631890950000|2021-09-17 15:02:30|3831|3830|3832|3831.5|3832|3831.5|3830.5|3830|618
1631890960000|2021-09-17 15:02:40|3831.5|3831|3831.5|3830.5|3831.5|3831|3831|3830.5|1827
1631890970000|2021-09-17 15:02:50|3831|3830|3829|3828|3831|3830|3829|3828|3955
1631890980000|2021-09-17 15:03:00|3828.5|3827.5|3830|3829|3830|3829|3828.5|3827.5|1446
1631890990000|2021-09-17 15:03:10|3829.5|3828.5|3829|3828.5|3829.5|3829|3828|3827.5|1841
1631891000000|2021-09-17 15:03:20|3828.5|3828|3830|3829.5|3830|3829.5|3828.5|3827.5|1216
1631891010000|2021-09-17 15:03:30|3830.5|3830|3828|3827.5|3830.5|3830|3828|3827|7464
1631891020000|2021-09-17 15:03:40|3827.5|3827|3827.5|3826.5|3828|3827.5|3827|3826.5|4095
1631891030000|2021-09-17 15:03:50|3828.5|3827|3830|3829|3831|3830.5|3828|3827|27451
1631891040000|2021-09-17 15:04:00|3829.5|3829.5|3830|3829|3830|3829.5|3829.5|3829|528
1631891050000|2021-09-17 15:04:10|3830.5|3829.5|3830.5|3829.5|3830.5|3830|3830|3829.5|348
1631891060000|2021-09-17 15:04:20|3830|3829|3830|3829.5|3830|3829.5|3829.5|3829|971
1631891070000|2021-09-17 15:04:30|3829.5|3829|3831.5|3830.5|3831.5|3831|3829.5|3829|2455
1631891080000|2021-09-17 15:04:40|3832|3831|3833|3832.5|3833.5|3832.5|3832|3831|970
1631891090000|2021-09-17 15:04:50|3832.5|3832|3834|3833|3834|3833.5|3832.5|3832|402
1631891100000|2021-09-17 15:05:00|3834.5|3833.5|3834|3833|3834.5|3833.5|3833.5|3832.5|731
1631891110000|2021-09-17 15:05:10|3833.5|3832.5|3832|3831.5|3833.5|3832.5|3832|3831.5|1272
1631891120000|2021-09-17 15:05:20|3831.5|3831|3831|3830|3832|3831.5|3830.5|3830|1320
1631891130000|2021-09-17 15:05:30|3830.5|3829.5|3830.5|3829.5|3830.5|3830.5|3830.5|3829.5|273
1631891140000|2021-09-17 15:05:40|3831|3830|3830.5|3830|3831|3830.5|3830.5|3829.5|322
1631891150000|2021-09-17 15:05:50|3831|3830.5|3831.5|3830.5|3832|3831.5|3831|3830.5|1121
1631891160000|2021-09-17 15:06:00|3831|3830|3829.5|3829|3831|3830|3829|3828.5|1555
1631891170000|2021-09-17 15:06:10|3830|3829.5|3830.5|3829.5|3830.5|3830|3829.5|3829|2879
1631891180000|2021-09-17 15:06:20|3831|3829|3830|3829|3831|3829.5|3829.5|3829|1152
1631891190000|2021-09-17 15:06:30|3829.5|3829.5|3831.5|3831|3831.5|3831|3829.5|3828.5|1304
1631891200000|2021-09-17 15:06:40|3831|3830.5|3831.5|3830.5|3831.5|3830.5|3831|3830|795
1631891210000|2021-09-17 15:06:50|3831|3831|3830|3829|3831.5|3831|3830|3829|1709
1631891220000|2021-09-17 15:07:00|3829.5|3829.5|3830|3829|3831|3830|3829.5|3829|2477
1631891230000|2021-09-17 15:07:10|3830.5|3829.5|3830.5|3829.5|3831|3830|3830.5|3829.5|180
1631891240000|2021-09-17 15:07:20|3830|3829|3830|3829|3830.5|3830|3829.5|3829|445
1631891250000|2021-09-17 15:07:30|3830.5|3829.5|3831.5|3830.5|3831.5|3830.5|3830.5|3829.5|1554
1631891260000|2021-09-17 15:07:40|3831|3830|3830.5|3830|3831|3830.5|3830.5|3830|373
1631891270000|2021-09-17 15:07:50|3830|3829.5|3830|3829.5|3830|3829.5|3829.5|3828.5|1724
1631891280000|2021-09-17 15:08:00|3829.5|3829|3831|3830|3831|3830.5|3829.5|3829|2857
1631891290000|2021-09-17 15:08:10|3830.5|3830.5|3830.5|3829.5|3831|3830.5|3830|3829.5|708
1631891300000|2021-09-17 15:08:20|3830|3830|3830|3829|3830|3830|3829.5|3829|1603
1631891310000|2021-09-17 15:08:30|3830.5|3829.5|3830.5|3829.5|3830.5|3830|3830|3829|400
1631891320000|2021-09-17 15:08:40|3831|3830|3831|3830.5|3831.5|3831|3831|3830|1483
1631891330000|2021-09-17 15:08:50|3830.5|3830|3831|3830|3831.5|3831|3830.5|3829.5|2003
1631891340000|2021-09-17 15:09:00|3831.5|3830.5|3831|3830|3831.5|3830.5|3830.5|3830|738
1631891350000|2021-09-17 15:09:10|3830.5|3829.5|3830.5|3829.5|3830.5|3830|3830|3829.5|435
1631891360000|2021-09-17 15:09:20|3830|3830|3829.5|3829|3830|3830|3829.5|3828.5|1576
1631891370000|2021-09-17 15:09:30|3829|3828.5|3828.5|3828|3829.5|3829|3828.5|3828|953
1631891380000|2021-09-17 15:09:40|3829|3828.5|3827.5|3826.5|3829|3828.5|3827.5|3826.5|2703
1631891390000|2021-09-17 15:09:50|3827|3827|3826.5|3826|3827.5|3827|3826.5|3826|1469
1631891400000|2021-09-17 15:10:00|3826|3825.5|3826.5|3826|3827|3826.5|3826|3825.5|1404
1631891410000|2021-09-17 15:10:10|3826|3825.5|3825|3824|3826.5|3825.5|3824.5|3824|1792
1631891420000|2021-09-17 15:10:20|3824.5|3823.5|3824|3823.5|3824.5|3823.5|3823.5|3823|2794
1631891430000|2021-09-17 15:10:30|3824.5|3823|3825.5|3824.5|3825.5|3825|3824|3823|1672
1631891440000|2021-09-17 15:10:40|3825|3824|3824.5|3824|3825.5|3824.5|3824.5|3823.5|644
1631891450000|2021-09-17 15:10:50|3824|3823.5|3823|3822|3824.5|3824|3822.5|3822|2056
1631891460000|2021-09-17 15:11:00|3823.5|3822.5|3823|3822|3823.5|3823|3822.5|3822|1980
1631891470000|2021-09-17 15:11:10|3822.5|3822.5|3823|3822|3823|3822.5|3822.5|3822|150
1631891480000|2021-09-17 15:11:20|3822.5|3821.5|3822.5|3822|3823.5|3822.5|3822.5|3821.5|4361
1631891490000|2021-09-17 15:11:30|3823|3822.5|3824|3823|3824|3823|3823|3822|2208
1631891500000|2021-09-17 15:11:40|3824.5|3823.5|3824|3823|3825.5|3825|3824|3823|3819
1631891510000|2021-09-17 15:11:50|3823.5|3823.5|3823|3822.5|3824|3823.5|3823|3822|988
1631891520000|2021-09-17 15:12:00|3823.5|3823|3823|3822|3824|3823.5|3823|3822|2605
1631891530000|2021-09-17 15:12:10|3823.5|3822.5|3824|3823|3824|3823|3823|3822|124
1631891540000|2021-09-17 15:12:20|3823.5|3823.5|3824|3823|3824|3823.5|3823.5|3823|1220
1631891550000|2021-09-17 15:12:30|3823.5|3823.5|3823.5|3822.5|3824|3823.5|3823|3822.5|4299
1631891560000|2021-09-17 15:12:40|3823|3823|3823.5|3822.5|3823.5|3823|3823|3822.5|734
1631891570000|2021-09-17 15:12:50|3824|3823|3824.5|3823.5|3824.5|3824|3824|3822.5|7225
1631891580000|2021-09-17 15:13:00|3824|3823|3824.5|3823.5|3824.5|3824|3823.5|3823|1553
1631891590000|2021-09-17 15:13:10|3824|3824|3826|3825|3826|3825|3824|3823.5|2120
1631891600000|2021-09-17 15:13:20|3826.5|3825.5|3827|3826|3828|3827|3826|3825.5|1955
1631891610000|2021-09-17 15:13:30|3827.5|3826.5|3829|3828.5|3829.5|3828.5|3827|3826|1219
1631891620000|2021-09-17 15:13:40|3829.5|3829|3829.5|3829|3830|3829.5|3829|3828|2795
1631891630000|2021-09-17 15:13:50|3830|3829.5|3830|3829.5|3830.5|3830|3830|3829|566
1631891640000|2021-09-17 15:14:00|3830.5|3830|3829.5|3829|3830.5|3830|3829|3828|2279
1631891650000|2021-09-17 15:14:10|3830|3829.5|3830|3829.5|3830|3829.5|3829.5|3829|156
1631891660000|2021-09-17 15:14:20|3830.5|3830|3831.5|3831|3832|3831.5|3830.5|3830|4046
1631891670000|2021-09-17 15:14:30|3832|3831.5|3831.5|3831|3832.5|3832|3831|3830.5|12712
1631891680000|2021-09-17 15:14:40|3832|3831.5|3832|3831.5|3832|3831.5|3832|3831|313
1631891690000|2021-09-17 15:14:50|3831.5|3831|3830.5|3829.5|3832|3831|3830.5|3829.5|2310
1631891700000|2021-09-17 15:15:00|3831|3830|3833|3832|3833|3832.5|3831|3830|1067
1631891710000|2021-09-17 15:15:10|3832.5|3831.5|3831.5|3830.5|3832.5|3831.5|3831|3830.5|794
1631891720000|2021-09-17 15:15:20|3831|3831|3830|3829|3831|3831|3829.5|3829|396
1631891730000|2021-09-17 15:15:30|3829.5|3828.5|3829.5|3828.5|3830|3829|3829.5|3828.5|639
1631891740000|2021-09-17 15:15:40|3830|3829|3829.5|3828.5|3830.5|3830|3829|3828.5|1066
1631891750000|2021-09-17 15:15:50|3829|3828|3828.5|3827.5|3829.5|3828.5|3828.5|3827.5|1035
1631891760000|2021-09-17 15:16:00|3828|3827|3827.5|3826.5|3828|3827.5|3826.5|3826|1364
1631891770000|2021-09-17 15:16:10|3828|3827|3827.5|3826.5|3828|3827|3827.5|3826.5|1020
1631891780000|2021-09-17 15:16:20|3827|3827|3827|3826|3827.5|3827|3826.5|3825.5|2275
1631891790000|2021-09-17 15:16:30|3826.5|3825.5|3826.5|3825.5|3827|3826|3826|3825.5|754
1631891800000|2021-09-17 15:16:40|3826|3825|3825.5|3824.5|3826|3825|3825.5|3824.5|714
1631891810000|2021-09-17 15:16:50|3825|3824|3825.5|3824.5|3825.5|3824.5|3825|3824|1217
1631891820000|2021-09-17 15:17:00|3825|3824|3825|3824|3825.5|3825|3824.5|3824|1491
1631891830000|2021-09-17 15:17:10|3824.5|3824.5|3825|3824|3825|3824.5|3824|3823|1867
1631891840000|2021-09-17 15:17:20|3824.5|3823.5|3824|3823|3825|3823.5|3824|3823|672
1631891850000|2021-09-17 15:17:30|3825|3823.5|3824|3823|3825|3824.5|3823.5|3823|2126
1631891860000|2021-09-17 15:17:40|3825|3823.5|3825|3824|3825.5|3824.5|3824.5|3823.5|4301
1631891870000|2021-09-17 15:17:50|3824.5|3824.5|3826|3825|3826.5|3826|3824.5|3824.5|1541
1631891880000|2021-09-17 15:18:00|3826.5|3825.5|3827|3826|3827|3826|3826.5|3825.5|1336
1631891890000|2021-09-17 15:18:10|3826.5|3825.5|3827|3826|3827|3826|3826.5|3825|234
1631891900000|2021-09-17 15:18:20|3827.5|3826.5|3828.5|3828|3828.5|3828|3827.5|3826.5|1899
1631891910000|2021-09-17 15:18:30|3828|3827.5|3828|3827|3828.5|3828|3827.5|3827|2104
1631891920000|2021-09-17 15:18:40|3828.5|3827.5|3828.5|3827.5|3829|3828.5|3828|3827|583
1631891930000|2021-09-17 15:18:50|3829|3828|3828.5|3827.5|3829|3828|3827.5|3827|112
1631891940000|2021-09-17 15:19:00|3829|3828|3829.5|3828.5|3829.5|3828.5|3828.5|3827.5|1251
1631891950000|2021-09-17 15:19:10|3829|3829|3830|3829|3830|3829|3829|3829|338
1631891960000|2021-09-17 15:19:20|3829.5|3828.5|3830.5|3829.5|3830.5|3829.5|3829|3828.5|2438
1631891970000|2021-09-17 15:19:30|3830|3829|3830.5|3830|3831|3830|3830|3829|2597
1631891980000|2021-09-17 15:19:40|3830|3829.5|3830|3829.5|3830.5|3830|3829.5|3829|1268
1631891990000|2021-09-17 15:19:50|3829.5|3829|3830.5|3829.5|3830.5|3830|3829.5|3829|1342
1631892000000|2021-09-17 15:20:00|3830|3830|3830.5|3830|3830.5|3830|3830|3829.5|1653
1631892010000|2021-09-17 15:20:10|3831|3830.5|3832|3831.5|3832.5|3831.5|3830.5|3830|2340
1631892020000|2021-09-17 15:20:20|3832.5||3832.5||3832.5||3832.5||239
1631892030000|2021-09-17 15:20:30|3833|3832|3833.5|3833|3833.5|3833|3833|3832|1565
1631892040000|2021-09-17 15:20:40|3833|3832.5|3833|3832|3833.5|3833|3832.5|3832|2030
1631892050000|2021-09-17 15:20:50|3832.5|3831.5|3834|3833|3834|3833|3832.5|3831.5|2547
1631892060000|2021-09-17 15:21:00|3833.5|3832.5|3833.5|3832.5|3833.5|3833|3833|3832|3290
1631892070000|2021-09-17 15:21:10|3834|3833|3834|3833|3834|3833.5|3834|3833|773
1631892080000|2021-09-17 15:21:20|3833.5|3833.5|3832.5|3831.5|3833.5|3833.5|3832|3831|3317
1631892090000|2021-09-17 15:21:30|3832|3831|3832.5|3832|3832.5|3832|3832|3831|2451
1631892100000|2021-09-17 15:21:40|3832|3831.5|3831.5|3831|3832|3831.5|3831.5|3830.5|1071
1631892110000|2021-09-17 15:21:50|3832|3830.5|3831.5|3830.5|3832|3831|3831|3830|835
1631892120000|2021-09-17 15:22:00|3832|3831|3832|3831|3832|3831|3831.5|3830.5|278
1631892130000|2021-09-17 15:22:10|3831.5|3830.5|3831.5|3830.5|3832|3831.5|3831.5|3830.5|1773
1631892140000|2021-09-17 15:22:20|3831|3830|3831|3830|3831|3830.5|3831|3830|290
1631892150000|2021-09-17 15:22:30|3830.5|3829.5|3830.5|3830|3830.5|3830|3829.5|3829|443
1631892160000|2021-09-17 15:22:40|3830|3829.5|3830.5|3829.5|3830.5|3830|3830|3829|796
1631892170000|2021-09-17 15:22:50|3831|3830|3831.5|3830.5|3831.5|3831|3831|3830|599
1631892180000|2021-09-17 15:23:00|3831|3830|3831|3830.5|3831|3830.5|3831|3830|628
1631892190000|2021-09-17 15:23:10|3830.5|3830|3829.5|3828.5|3831|3830.5|3829.5|3828.5|2099
1631892200000|2021-09-17 15:23:20|3829|3828|3828.5|3828|3829|3828|3828|3827|175
1631892210000|2021-09-17 15:23:30|3828|3827.5|3826.5|3825.5|3828|3827.5|3826.5|3825.5|1386
1631892220000|2021-09-17 15:23:40||3826||3825.5||3826||3825.5|200
1631892230000|2021-09-17 15:23:50|3826|3825|3825|3824|3826|3825|3825|3823.5|528
1631892240000|2021-09-17 15:24:00|3824.5|3823.5|3825|3823.5|3825.5|3825|3824.5|3823.5|2784
1631892250000|2021-09-17 15:24:10|3824.5|3824|3825|3824|3825|3824|3824|3823|103
1631892260000|2021-09-17 15:24:20|3824.5|3823.5|3823.5|3822.5|3824.5|3824|3823|3822.5|4225
1631892270000|2021-09-17 15:24:30|3823|3823|3823|3822|3823.5|3823|3823|3822|1418
1631892280000|2021-09-17 15:24:40|3822.5|3821.5|3822.5|3821.5|3823.5|3823|3822|3821.5|2139
1631892290000|2021-09-17 15:24:50|3822|3822|3822|3821|3822|3822|3822|3821|56
1631892300000|2021-09-17 15:25:00|3822.5|3821.5|3822.5|3821.5|3824|3823|3821.5|3821|3930
1631892310000|2021-09-17 15:25:10|3823|3822|3822.5|3821.5|3823|3822|3821.5|3820.5|5864
1631892320000|2021-09-17 15:25:20|3822|3821|3822|3821|3822.5|3822|3822|3821|784
1631892330000|2021-09-17 15:25:30|3821.5|3820.5|3821.5|3820.5|3822|3821|3821|3820|4800
1631892340000|2021-09-17 15:25:40|3822|3821|3823|3822|3823|3822|3821.5|3820.5|5363
1631892350000|2021-09-17 15:25:50|3823.5|3822.5|3824|3823.5|3824|3823.5|3823|3822|425
1631892360000|2021-09-17 15:26:00|3824.5|3823|3824|3823.5|3824.5|3823.5|3823.5|3822.5|2725
1631892370000|2021-09-17 15:26:10|3824.5|3824|3824.5|3823.5|3825|3824.5|3824|3823.5|691
1631892380000|2021-09-17 15:26:20|3824|3824|3825.5|3824.5|3826|3825|3824|3823.5|1252
1631892390000|2021-09-17 15:26:30|3826|3825|3824.5|3823.5|3826|3825|3823.5|3823|1785
1631892400000|2021-09-17 15:26:40|3824|3823|3824.5|3824|3825|3824|3822.5|3822|5022
1631892410000|2021-09-17 15:26:50|3823.5|3823.5|3823|3822.5|3824.5|3823.5|3823|3822|1486
1631892420000|2021-09-17 15:27:00|3823.5|3822|3823.5|3822.5|3824|3823|3823.5|3822|32
1631892430000|2021-09-17 15:27:10|3823|3822|3823|3822.5|3823.5|3823|3823|3822|120
1631892440000|2021-09-17 15:27:20|3822.5|3822|3824|3823|3824.5|3824|3822.5|3822|7753
1631892450000|2021-09-17 15:27:30|3823.5|3822.5|3824.5|3823.5|3824.5|3823.5|3823.5|3822.5|690
1631892460000|2021-09-17 15:27:40|3824|3823|3825|3824|3825|3824.5|3824|3823|298
1631892470000|2021-09-17 15:27:50|3824.5|3824.5|3824.5|3824|3824.5|3824.5|3824|3823.5|770
1631892480000|2021-09-17 15:28:00|3825|3824.5|3825|3823.5|3826|3825.5|3825|3823.5|893
1631892490000|2021-09-17 15:28:10|3824.5|3824|3824.5|3823.5|3824.5|3824|3823.5|3822.5|2531
1631892500000|2021-09-17 15:28:20|3825|3824|3824|3823|3825|3824|3823.5|3822.5|1314
1631892510000|2021-09-17 15:28:30|3823.5|3822.5|3823|3822|3824|3823|3823|3822|1555
1631892520000|2021-09-17 15:28:40|3822.5|3822.5|3822.5|3821.5|3823.5|3823|3822|3821|7101
1631892530000|2021-09-17 15:28:50|3823|3822|3821.5|3820.5|3823|3822|3821.5|3820.5|5422
1631892540000|2021-09-17 15:29:00|3821|3821|3824.5|3823.5|3824.5|3823.5|3821|3820.5|26650
1631892550000|2021-09-17 15:29:10|3824|3823|3822|3821.5|3824.5|3823.5|3822|3821|4389
1631892560000|2021-09-17 15:29:20|3822.5|3821|3822.5|3821.5|3822.5|3822|3822|3820.5|6515
1631892570000|2021-09-17 15:29:30|3822|3821|3821.5|3821|3822|3821|3821|3820.5|1463
1631892580000|2021-09-17 15:29:40|3822|3821.5|3822.5|3821|3823.5|3822.5|3822|3821|1955
1631892590000|2021-09-17 15:29:50|3823|3821.5|3823.5|3822.5|3824|3823.5|3822.5|3821|5513
1632121220000|2021-09-20 07:00:20|3795|3791.5|3785|3781|3797|3792|3785|3780|40974
1632121230000|2021-09-20 07:00:30|3785.5|3781.5|3798|3794|3798.5|3796.5|3785|3781.5|3695
1632121240000|2021-09-20 07:00:40|3799|3795|3795.5|3791|3799|3795.5|3793|3790|1177
1632121250000|2021-09-20 07:00:50|3795|3790.5|3794.5|3790|3795|3791|3790|3787.5|1184
1632121260000|2021-09-20 07:01:00|3794|3792.5|3796.5|3793.5|3798|3793.5|3792.5|3790|1942
1632121270000|2021-09-20 07:01:10|3797.5||3796.5||3797.5||3796.5||0
1632121280000|2021-09-20 07:01:20|3796|3794|3798.5|3798|3800|3798.5|3796|3793.5|1102
1632121290000|2021-09-20 07:01:30|3799|3798.5|3800|3798|3800|3798.5|3796.5|3795|904
1632121300000|2021-09-20 07:01:40|3800.5|3798.5|3799|3796.5|3804|3802|3798.5|3796.5|3504
1632121310000|2021-09-20 07:01:50|3798.5|3795.5|3798.5|3796|3799.5|3797|3798.5|3795|200
1632121320000|2021-09-20 07:02:00|3798|3795|3794|3792.5|3798.5|3797|3794|3792.5|763
1632121330000|2021-09-20 07:02:10|3794.5|3792|3792.5|3791.5|3795.5|3793.5|3792.5|3791|386
1632121340000|2021-09-20 07:02:20|3792|3791|3792.5|3791|3794.5|3792|3791|3790|2436
1632121350000|2021-09-20 07:02:30|3794|3790.5|3789.5|3788|3794|3792|3787.5|3786|1468
1632121360000|2021-09-20 07:02:40|3790|3787.5|3791|3788.5|3792|3790|3789.5|3787.5|1358
1632121370000|2021-09-20 07:02:50|3790.5|3789|3785|3783|3790.5|3790|3785|3782.5|307
1632121380000|2021-09-20 07:03:00|3784.5|3783.5|3785.5|3784|3790|3788.5|3783|3780.5|1720
1632121390000|2021-09-20 07:03:10|3786|3784.5|3786|3784|3788|3785.5|3783.5|3782|806
1632121400000|2021-09-20 07:03:20|3785.5|3783.5|3787|3785.5|3788.5|3786.5|3785|3783.5|955
1632121410000|2021-09-20 07:03:30|3786.5|3786|3790|3788|3791|3788|3786.5|3786|39
1632121420000|2021-09-20 07:03:40|3789.5|3787.5|3786|3785.5|3789.5|3787.5|3786|3785.5|3257
1632121430000|2021-09-20 07:03:50|3786.5|3786|3788|3786|3788|3786.5|3786.5|3785.5|1358
1632121440000|2021-09-20 07:04:00|3787.5|3785.5|3787|3785|3788|3786.5|3786.5|3784.5|479
1632121450000|2021-09-20 07:04:10|3786|3784|3785.5|3783.5|3787|3785|3784.5|3783|976
1632121460000|2021-09-20 07:04:20|3786|3784|3787|3784.5|3788.5|3786.5|3786|3783.5|835
1632121470000|2021-09-20 07:04:30|3786.5|3784|3785|3783.5|3786.5|3784.5|3785|3783|14
1632121480000|2021-09-20 07:04:40|3786|3784|3784.5|3782.5|3786.5|3785|3782.5|3781|2622
1632121490000|2021-09-20 07:04:50|3784|3782|3783.5|3782.5|3784|3782.5|3782|3780|2762
1632121500000|2021-09-20 07:05:00|3784.5|3783|3784.5|3782.5|3787|3785|3782.5|3780.5|955
1632121510000|2021-09-20 07:05:10|3785|3783|3779.5|3777.5|3785|3783|3778.5|3777.5|4535
1632121520000|2021-09-20 07:05:20|3779|3778|3780.5|3778.5|3780.5|3778.5|3779|3777.5|1832
1632121530000|2021-09-20 07:05:30|3779.5|3779|3781.5|3780|3782|3780|3779.5|3778|825
1632121540000|2021-09-20 07:05:40|3782.5|3780.5|3780|3778.5|3782.5|3781|3779.5|3778.5|3096
1632121550000|2021-09-20 07:05:50|3779.5|3778|3780|3778.5|3780.5|3779.5|3778.5|3778|1249
1632121560000|2021-09-20 07:06:00|3780.5|3779|3784|3782.5|3784|3782.5|3780|3778.5|3050
1632121570000|2021-09-20 07:06:10|3784.5|3783|3782.5|3781|3785.5|3784|3781.5|3780.5|1172
1632121580000|2021-09-20 07:06:20|3783|3781.5|3782|3781.5|3783.5|3781.5|3780.5|3778.5|768
1632121590000|2021-09-20 07:06:30|3782.5|3782|3784.5|3783|3786.5|3784.5|3782.5|3782|1066
1632121600000|2021-09-20 07:06:40|3784|3784|3782|3781.5|3784.5|3784|3782|3781.5|9609
1632121610000|2021-09-20 07:06:50|3783|3781|3783.5|3782|3784.5|3782.5|3782.5|3781|1310
1632121620000|2021-09-20 07:07:00|3783|3781.5|3780.5|3779|3783|3781.5|3780|3778.5|5541
1632121630000|2021-09-20 07:07:10|3781|3778.5|3784.5|3782.5|3784.5|3782.5|3780.5|3778.5|3745
1632121640000|2021-09-20 07:07:20|3784|3782|3782.5|3782|3784.5|3783.5|3782.5|3781.5|759
1632121650000|2021-09-20 07:07:30|3783.5|3782.5|3785|3783.5|3785|3784|3782.5|3781.5|978
1632121660000|2021-09-20 07:07:40|3785.5|3784|3785.5|3783.5|3787.5|3785.5|3785|3783.5|383
1632121670000|2021-09-20 07:07:50|3785|3783|3784.5|3783.5|3786|3785|3784|3782|3164
1632121680000|2021-09-20 07:08:00|3785|3784|3785|3782.5|3786.5|3784.5|3783.5|3782|768
1632121690000|2021-09-20 07:08:10|3784.5|3783|3783|3782|3785.5|3784.5|3783|3782|100
1632121700000|2021-09-20 07:08:20|3782.5|3782.5|3780.5|3779.5|3783|3782.5|3779.5|3778|3625
1632121710000|2021-09-20 07:08:30|3780|3778.5|3779.5|3778|3780.5|3778.5|3779|3777.5|2441
1632121720000|2021-09-20 07:08:40|3779|3777.5|3782.5|3780|3782.5|3781|3778.5|3777.5|897
1632121730000|2021-09-20 07:08:50|3782|3779.5|3781|3780|3782.5|3781|3781|3779|1065
1632121740000|2021-09-20 07:09:00|3780.5|3779.5|3782.5|3781.5|3782.5|3781.5|3780|3779.5|1600
1632121750000|2021-09-20 07:09:10|3783|3782|3784|3783|3785|3783.5|3783|3781.5|1593
1632121760000|2021-09-20 07:09:20|3784.5|3783.5|3783.5|3783|3785|3784.5|3783.5|3783|761
1632121770000|2021-09-20 07:09:30|3783|3782.5|3783|3781.5|3783|3782.5|3782.5|3781.5|182
1632121780000|2021-09-20 07:09:40|3783.5|3781|3782|3781|3783.5|3782|3780.5|3779.5|4992
1632121790000|2021-09-20 07:09:50|3781.5|3780.5|3777.5|3776.5|3782.5|3781.5|3777.5|3776|2143
1632121800000|2021-09-20 07:10:00|3777|3776|3777.5|3777|3779|3777.5|3776|3775.5|13261
1632121810000|2021-09-20 07:10:10|3778|3776|3779|3778|3779|3778|3776|3775.5|2895
1632121820000|2021-09-20 07:10:20|3779.5|3778.5|3777.5|3776.5|3781|3779|3777.5|3776|3439
1632121830000|2021-09-20 07:10:30|3778|3776|3779.5|3778|3780|3779.5|3778|3776|3835
1632121840000|2021-09-20 07:10:40|3780|3777|3779|3777|3780|3778|3777|3775.5|1794
1632121850000|2021-09-20 07:10:50|3778.5|3776.5|3778.5|3777|3779|3777.5|3777|3776|1946
1632121860000|2021-09-20 07:11:00|3779|3777.5|3783|3781|3783.5|3782|3778.5|3777.5|2011
1632121870000|2021-09-20 07:11:10|3782.5|3781.5|3781.5|3780.5|3783|3782|3781.5|3780.5|3875
1632121880000|2021-09-20 07:11:20|3781|3779.5|3782|3781|3782.5|3781.5|3781|3779.5|2084
1632121890000|2021-09-20 07:11:30|3781.5|3780.5|3783|3781.5|3783|3781.5|3780.5|3780|1352
1632121900000|2021-09-20 07:11:40|3783.5|3782|3784|3782.5|3784.5|3783|3782.5|3781|296
1632121910000|2021-09-20 07:11:50|3783.5|3782|3785.5|3783.5|3788|3786.5|3783|3782|9243
1632121920000|2021-09-20 07:12:00|3786|3784|3787.5|3786.5|3788|3787|3785.5|3784|7050
1632121930000|2021-09-20 07:12:10|3788|3786|3787.5|3786|3790.5|3788|3786.5|3785.5|1749
1632121940000|2021-09-20 07:12:20|3788|3786.5|3788|3787|3789|3787.5|3787.5|3786|691
1632121950000|2021-09-20 07:12:30|3787.5|3786|3787|3786.5|3789|3787.5|3786.5|3785.5|6971
1632121960000|2021-09-20 07:12:40|3788|3787|3789.5|3788.5|3790|3789|3787|3786|3059
1632121970000|2021-09-20 07:12:50|3790|3789|3791.5|3790.5|3792|3791|3789.5|3789|2942
1632121980000|2021-09-20 07:13:00|3792|3791|3790|3788.5|3793.5|3791.5|3789.5|3788.5|5042
1632121990000|2021-09-20 07:13:10|3789.5|3788|3788.5|3788|3790|3789|3788.5|3787|4044
1632122000000|2021-09-20 07:13:20|3789|3788.5|3790.5|3790|3791.5|3790|3788.5|3787|3468
1632122010000|2021-09-20 07:13:30|3791|3790.5|3789.5|3788.5|3791|3790.5|3788.5|3787|4640
1632122020000|2021-09-20 07:13:40|3790|3789|3789|3788.5|3790|3789.5|3788.5|3788|1578
1632122030000|2021-09-20 07:13:50|3789.5|3789.5|3791.5|3790.5|3792|3791.5|3789.5|3788.5|2268
1632122040000|2021-09-20 07:14:00|3792|3790|3792|3791.5|3792|3791.5|3790.5|3789|1677
1632122050000|2021-09-20 07:14:10|3792.5|3792|3794.5|3793.5|3797|3795.5|3792.5|3792|1208
1632122060000|2021-09-20 07:14:20|3794|3793|3793.5|3792|3796.5|3795|3792.5|3791|3357
1632122070000|2021-09-20 07:14:30|3793|3791.5|3794.5|3793.5|3796|3794.5|3790.5|3789.5|3245
1632122080000|2021-09-20 07:14:40|3794|3792.5|3795.5|3794|3796|3794|3793.5|3792|498
1632122090000|2021-09-20 07:14:50|3796|3794.5|3796.5|3795.5|3796.5|3795.5|3795|3794|1194
1632122100000|2021-09-20 07:15:00|3796|3795|3793.5|3793|3796.5|3795.5|3793.5|3793|3153
1632122110000|2021-09-20 07:15:10|3794|3793.5|3797.5|3797|3798.5|3797|3793.5|3792|1344
1632122120000|2021-09-20 07:15:20|3798|3795.5|3802|3800|3802.5|3800.5|3795.5|3794|2418
1632122130000|2021-09-20 07:15:30|3801.5|3800.5|3804.5|3803.5|3805|3803.5|3800.5|3799.5|8278
1632122140000|2021-09-20 07:15:40|3804|3803|3805.5|3804|3806|3804|3803.5|3802|866
1632122150000|2021-09-20 07:15:50|3806|3803.5|3803|3801.5|3806.5|3804.5|3803|3801.5|400
1632122160000|2021-09-20 07:16:00|3802.5|3801|3801.5|3800|3803|3801.5|3801|3799|1305
1632122170000|2021-09-20 07:16:10|3801|3799.5|3806|3805|3806|3805|3800|3799|12364
1632122180000|2021-09-20 07:16:20|3805.5|3804.5|3804|3802.5|3806|3804.5|3804|3802.5|398
1632122190000|2021-09-20 07:16:30|3804.5|3803|3804|3802.5|3805|3803.5|3803|3801.5|748
1632122200000|2021-09-20 07:16:40|3803.5|3802|3803.5|3801.5|3805|3803.5|3802.5|3801.5|804
1632122210000|2021-09-20 07:16:50|3803|3802|3801.5|3800.5|3803|3802|3801|3800|491
1632122220000|2021-09-20 07:17:00|3802|3799.5|3799.5|3798|3802|3800.5|3799|3798|2269
1632122230000|2021-09-20 07:17:10|3799|3798.5|3798.5|3797|3800|3798.5|3797.5|3796|2881
1632122240000|2021-09-20 07:17:20|3799|3797.5|3799.5|3798|3799.5|3798|3798|3796.5|1038
1632122250000|2021-09-20 07:17:30|3799|3798.5|3800.5|3798.5|3801|3800|3799|3797|1373
1632122260000|2021-09-20 07:17:40|3800|3798|3798.5|3796.5|3800|3798.5|3797.5|3796|484
1632122270000|2021-09-20 07:17:50|3798|3797|3798|3797|3798.5|3797.5|3797|3795.5|90
1632122280000|2021-09-20 07:18:00|3798.5|3796.5|3796.5|3795|3799|3798|3796|3794.5|1568
1632122290000|2021-09-20 07:18:10|3796|3794.5|3798.5|3796.5|3798.5|3797|3796|3794.5|127
1632122300000|2021-09-20 07:18:20|3798|3796|3800.5|3799|3800.5|3799|3797.5|3795.5|640
1632122310000|2021-09-20 07:18:30|3800|3798.5|3800.5|3799|3800.5|3799.5|3800|3798|481
1632122320000|2021-09-20 07:18:40|3801|3799.5|3800.5|3799.5|3805|3804|3800.5|3799.5|4132
1632122330000|2021-09-20 07:18:50|3801|3800|3802.5|3801.5|3803.5|3802|3801|3800|2298
1632122340000|2021-09-20 07:19:00|3803|3802|3802.5|3801|3804.5|3803|3802|3800.5|334
1632122350000|2021-09-20 07:19:10|3803|3801.5|3803|3801.5|3804.5|3803.5|3803|3801.5|329
1632122360000|2021-09-20 07:19:20|3802.5|3801|3802|3799.5|3803|3801.5|3801|3799.5|625
1632122370000|2021-09-20 07:19:30|3802.5|3800|3803|3801.5|3803|3801.5|3802|3800|149
1632122380000|2021-09-20 07:19:40|3802.5|3801|3801.5|3800|3802.5|3801|3801|3799.5|582
1632122390000|2021-09-20 07:19:50|3802|3800.5|3804.5|3802.5|3804.5|3802.5|3801.5|3800.5|162
1632122400000|2021-09-20 07:20:00|3804|3803|3800.5|3799.5|3804.5|3803.5|3800.5|3799.5|3634
1632122410000|2021-09-20 07:20:10|3801|3799|3798.5|3797|3801|3799|3798.5|3797|866
1632122420000|2021-09-20 07:20:20|3799|3797.5|3798.5|3797.5|3799|3798|3796.5|3795.5|3606
1632122430000|2021-09-20 07:20:30|3799|3797|3800.5|3798.5|3800.5|3799.5|3798.5|3797|3001
1632122440000|2021-09-20 07:20:40|3800|3799|3800.5|3799.5|3801|3799.5|3798|3797.5|7532
1632122450000|2021-09-20 07:20:50|3800|3799|3800.5|3799|3801|3800|3799|3798|10668
1632122460000|2021-09-20 07:21:00|3800|3798.5|3798.5|3798|3800.5|3799|3798|3796.5|4516
1632122470000|2021-09-20 07:21:10|3799|3797.5|3798.5|3798|3799.5|3798|3798|3797|3925
1632122480000|2021-09-20 07:21:20|3798|3797.5|3799.5|3798|3799.5|3798|3798|3797.5|357
1632122490000|2021-09-20 07:21:30|3798.5|3797.5|3798.5|3798|3798.5|3798|3797.5|3796.5|3053
1632122500000|2021-09-20 07:21:40|3799|3797|3799|3798|3799.5|3798.5|3799|3797|3689
1632122510000|2021-09-20 07:21:50|3799.5|3798.5|3800|3799|3800.5|3799|3799.5|3798|1999
1632122520000|2021-09-20 07:22:00|3799.5|3798.5|3798.5|3798|3799.5|3798.5|3797.5|3797|2837
1632122530000|2021-09-20 07:22:10|3799|3798.5|3801.5|3799.5|3801.5|3800|3799|3797.5|2286
1632122540000|2021-09-20 07:22:20|3802|3800|3802|3800.5|3802.5|3801.5|3801.5|3800|2716
1632122550000|2021-09-20 07:22:30|3802.5|3801|3803|3801.5|3803.5|3802.5|3801|3800|4230
1632122560000|2021-09-20 07:22:40|3804|3802|3804|3802.5|3804|3803.5|3803|3801.5|2609
1632122570000|2021-09-20 07:22:50|3803.5|3802|3802.5|3801|3803.5|3802|3801.5|3800|1151
1632122580000|2021-09-20 07:23:00|3803|3801.5|3799|3798|3803|3802|3798|3796.5|3670
1632122590000|2021-09-20 07:23:10|3798.5|3797.5|3799|3798|3799.5|3798.5|3798.5|3797|782
1632122600000|2021-09-20 07:23:20|3799.5|3797.5|3798.5|3798|3799.5|3798.5|3798|3797|1622
1632122610000|2021-09-20 07:23:30|3799|3797.5|3799|3798.5|3800|3799|3797.5|3796|2483
1632122620000|2021-09-20 07:23:40|3799.5|3798|3800|3799|3800|3799|3798.5|3797.5|1385
1632122630000|2021-09-20 07:23:50|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|0
1632122640000|2021-09-20 07:24:00|3800|3799|3801|3799.5|3802|3800.5|3800|3799|543
1632122650000|2021-09-20 07:24:10|3800.5|3800.5|3801.5|3800.5|3802|3801|3800.5|3799.5|1084
1632122660000|2021-09-20 07:24:20|3801|3799.5|3801.5|3800|3801.5|3800.5|3800.5|3799.5|757
1632122670000|2021-09-20 07:24:30|3801|3799.5|3799|3798|3801|3799.5|3798.5|3797.5|4012
1632122680000|2021-09-20 07:24:40|3798.5|3797.5|3798|3797|3798.5|3797.5|3797.5|3796|1849
1632122690000|2021-09-20 07:24:50|3797.5|3796.5|3796.5|3795|3798|3796.5|3796|3795|1708
1632122700000|2021-09-20 07:25:00|3796|3794.5|3793.5|3792|3796|3794.5|3793.5|3791.5|5297
1632122710000|2021-09-20 07:25:10|3794|3792.5|3794.5|3793.5|3794.5|3794|3794|3792.5|323
1632122720000|2021-09-20 07:25:20|3794|3793|3793|3791.5|3794|3793|3792.5|3791.5|499
1632122730000|2021-09-20 07:25:30|3792.5|3791|3791.5|3789.5|3792.5|3791.5|3790.5|3789.5|1423
1632122740000|2021-09-20 07:25:40|3791|3790|3786.5|3785|3791|3790|3786|3784.5|4546
1632122750000|2021-09-20 07:25:50|3786|3784.5|3784.5|3783.5|3786|3785|3784.5|3783.5|1853
1632122760000|2021-09-20 07:26:00|3784|3783|3784|3783|3785|3783.5|3783|3782|1503
1632122770000|2021-09-20 07:26:10|3784.5|3782.5|3787|3785.5|3787.5|3785.5|3784.5|3782.5|1114
1632122780000|2021-09-20 07:26:20|3786.5|3786|3787|3785.5|3788.5|3786.5|3786.5|3785.5|198
1632122790000|2021-09-20 07:26:30|3787.5|3786|3786.5|3786|3788|3787|3786.5|3785.5|1090
1632122800000|2021-09-20 07:26:40|3786|3785.5|3787|3786|3788|3787|3786|3785.5|309
1632122810000|2021-09-20 07:26:50|3786.5|3785.5|3786.5|3785.5|3787|3786|3785.5|3784.5|704
1632122820000|2021-09-20 07:27:00|3786|3785|3786|3785|3786.5|3786|3785|3783.5|1254
1632122830000|2021-09-20 07:27:10|3785.5|3784.5|3786|3785.5|3786|3785.5|3784|3783.5|965
1632122840000|2021-09-20 07:27:20|3786.5|3786|3786|3785|3787|3786|3786|3785|1367
1632122850000|2021-09-20 07:27:30|3786.5|3785.5|3787|3785.5|3788|3787|3786.5|3785|983
1632122860000|2021-09-20 07:27:40|3786.5|3786|3787|3786|3787|3786|3786.5|3785.5|198
1632122870000|2021-09-20 07:27:50|3786.5|3785.5|3784.5|3784|3787|3786|3784.5|3784|2952
1632122880000|2021-09-20 07:28:00|3785|3783.5|3786.5|3785.5|3787|3785.5|3784.5|3783.5|1909
1632122890000|2021-09-20 07:28:10|3787|3786|3790|3788.5|3790|3788.5|3787|3786|1140
1632122900000|2021-09-20 07:28:20|3789.5|3789|3790|3789.5|3790|3789.5|3788.5|3788|2767
1632122910000|2021-09-20 07:28:30|3789.5|3789|3790|3789|3790|3789|3789|3787.5|1957
1632122920000|2021-09-20 07:28:40|3790.5|3789.5|3790.5|3789.5|3791|3790|3790|3788.5|476
1632122930000|2021-09-20 07:28:50|3791|3790|3790.5|3789.5|3791.5|3790.5|3790.5|3789.5|595
1632122940000|2021-09-20 07:29:00|3790|3789|3788.5|3787.5|3790|3789.5|3788.5|3787.5|548
1632122950000|2021-09-20 07:29:10|3788|3787|3787|3785.5|3788|3787|3786.5|3784.5|1248
1632122960000|2021-09-20 07:29:20|3786.5|3786|3785.5|3784|3787|3786.5|3785|3783.5|2060
1632122970000|2021-09-20 07:29:30|3786|3785|3787|3786|3787|3786|3786|3784.5|587
1632122980000|2021-09-20 07:29:40|3786.5|3785.5|3786|3785|3787|3786.5|3786|3785|301
1632122990000|2021-09-20 07:29:50|3785.5|3784.5|3785|3784|3786.5|3785|3785|3784|1571
1632123000000|2021-09-20 07:30:00|3785.5|3784.5|3788.5|3787|3789|3787.5|3785|3784.5|2360
1632123010000|2021-09-20 07:30:10|3789|3787.5|3789|3787|3789|3788|3788|3787|1281
1632123020000|2021-09-20 07:30:20|3788.5|3787.5|3788.5|3787.5|3789.5|3788.5|3788|3787|2255
1632123030000|2021-09-20 07:30:30|3789|3788|3789.5|3788.5|3790|3789|3789|3788|800
1632123040000|2021-09-20 07:30:40|3790|3789|3790|3788.5|3790|3789|3789|3788.5|93
1632123050000|2021-09-20 07:30:50|3790.5|3789|3790.5|3790|3791|3790.5|3790|3789|1790
1632123060000|2021-09-20 07:31:00|3790|3789.5|3788.5|3787.5|3790|3789.5|3787|3786|3902
1632123070000|2021-09-20 07:31:10|3789|3787|3788|3787|3789|3787.5|3787.5|3786.5|922
1632123080000|2021-09-20 07:31:20|3788.5|3786.5|3789|3787.5|3789|3788|3787.5|3786|557
1632123090000|2021-09-20 07:31:30|3788.5|3787|3787|3786|3789|3787|3786.5|3785.5|750
1632123100000|2021-09-20 07:31:40|3787.5|3786.5|3788|3787|3789|3787|3787.5|3786.5|353
1632123110000|2021-09-20 07:31:50|3788.5|3787.5|3789.5|3788.5|3790|3788.5|3788|3787|549
1632123120000|2021-09-20 07:32:00|3790|3789|3790.5|3789.5|3790.5|3789.5|3789.5|3789|1024
1632123130000|2021-09-20 07:32:10|3790|3789|3792.5|3791.5|3793|3791.5|3790|3789|1151
1632123140000|2021-09-20 07:32:20|3792|3791|3793.5|3792.5|3794|3792.5|3792|3791|1518
1632123150000|2021-09-20 07:32:30|3793|3792|3792.5|3791|3793|3792.5|3791|3789.5|1315
1632123160000|2021-09-20 07:32:40|3793|3791.5|3793|3792|3793.5|3792.5|3792|3791|430
1632123170000|2021-09-20 07:32:50|3793.5|3792.5|3792|3791|3793.5|3792.5|3791|3790.5|416
1632123180000|2021-09-20 07:33:00|3792.5|3791.5|3793|3792|3793|3792|3791.5|3791|1024
1632123190000|2021-09-20 07:33:10|3792.5|3791.5|3793|3792|3793|3792.5|3792|3791.5|967
1632123200000|2021-09-20 07:33:20|3792.5|3791.5|3793|3792|3793.5|3792.5|3792.5|3791|2621
1632123210000|2021-09-20 07:33:30|3793.5|3792.5|3795.5|3794.5|3796.5|3796|3793.5|3792.5|3076
1632123220000|2021-09-20 07:33:40|3795|3794|3797|3796|3797|3796|3795|3793.5|1594
1632123230000|2021-09-20 07:33:50|3797.5|3796.5|3799|3798|3799.5|3798.5|3797|3796.5|2519
1632123240000|2021-09-20 07:34:00|3798.5|3797.5|3797|3796|3799|3798|3796.5|3795.5|2709
1632123250000|2021-09-20 07:34:10|3796.5|3795.5|3798.5|3798|3799|3798|3796.5|3795|1119
1632123260000|2021-09-20 07:34:20|3799|3797.5|3799.5|3798.5|3800|3798.5|3798.5|3797.5|982
1632123270000|2021-09-20 07:34:30|3800|3799|3800.5|3799.5|3800.5|3799.5|3799.5|3799|1839
1632123280000|2021-09-20 07:34:40|3801|3800|3799.5|3799|3801|3800|3799.5|3799|527
1632123290000|2021-09-20 07:34:50|3799|3798.5|3799|3798|3799|3799|3798|3797.5|1005
1632123300000|2021-09-20 07:35:00|3798.5|3797.5|3799|3798|3799|3798.5|3798.5|3797|379
1632123310000|2021-09-20 07:35:10|3798.5|3797.5|3799|3797.5|3799.5|3799|3798.5|3797|1236
1632123320000|2021-09-20 07:35:20|3798.5|3797|3796.5|3795.5|3798.5|3797|3796.5|3795.5|1051
1632123330000|2021-09-20 07:35:30|3797.5|3796|3796.5|3795.5|3797.5|3797|3796.5|3795|1349
1632123340000|2021-09-20 07:35:40|3796|3795|3795|3794|3796|3795|3795|3794|798
1632123350000|2021-09-20 07:35:50|3794.5|3793.5|3795|3794|3795|3794.5|3794.5|3793|262
1632123360000|2021-09-20 07:36:00|3794.5|3793.5|3794.5|3793|3795|3794|3794.5|3793|1059
1632123370000|2021-09-20 07:36:10|3794|3793.5|3794|3793|3794|3793.5|3793.5|3792.5|339
1632123380000|2021-09-20 07:36:20|3793.5|3793.5|3793.5|3792.5|3793.5|3793.5|3793|3792|516
1632123390000|2021-09-20 07:36:30|3793|3792|3792.5|3791.5|3793|3792|3792.5|3791|1254
1632123400000|2021-09-20 07:36:40|3792|3791|3795|3793.5|3795|3794.5|3792|3791|1270
1632123410000|2021-09-20 07:36:50|3794.5|3794|3794.5|3793.5|3795|3794|3792.5|3792|4825
1632123420000|2021-09-20 07:37:00|3795|3794|3795|3794|3795|3794.5|3794.5|3793.5|494
1632123430000|2021-09-20 07:37:10|3794.5|3794.5|3796|3795|3796|3795|3794.5|3793.5|1046
1632123440000|2021-09-20 07:37:20||3794.5||3795||3795.5||3794.5|253
1632123450000|2021-09-20 07:37:30|3795.5|3794|3795|3794|3795.5|3794|3795|3793.5|1048
1632123460000|2021-09-20 07:37:40|3794.5|3793.5|3793.5|3792|3794.5|3793.5|3793|3792|414
1632123470000|2021-09-20 07:37:50|3794|3792.5|3794.5|3793.5|3794.5|3793.5|3793.5|3792.5|188
1632123480000|2021-09-20 07:38:00|3795|3794|3797.5|3796.5|3797.5|3796.5|3795|3794|995
1632123490000|2021-09-20 07:38:10|3798|3797|3797.5|3796.5|3798.5|3797.5|3797|3796|1061
1632123500000|2021-09-20 07:38:20|3797|3796|3799.5|3798.5|3800|3799.5|3796|3795|2877
1632123510000|2021-09-20 07:38:30|3800|3799|3799.5|3798.5|3800.5|3799.5|3799.5|3798.5|78
1632123520000|2021-09-20 07:38:40|3799|3798|3796|3794.5|3799.5|3798|3795.5|3794.5|1727
1632123530000|2021-09-20 07:38:50|3796.5|3795|3797|3796|3797|3796.5|3796.5|3794.5|724
1632123540000|2021-09-20 07:39:00|3796.5|3795.5|3797|3796|3798|3797|3796|3795|1633
1632123550000|2021-09-20 07:39:10|3798|3795.5|3794|3793|3798|3795.5|3794|3793|1100
1632123560000|2021-09-20 07:39:20|3794.5|3793.5|3796|3795|3797|3796|3794.5|3793.5|1500
1632123570000|2021-09-20 07:39:30|3796.5|3795.5|3796|3795.5|3796.5|3796|3796|3795|395
1632123580000|2021-09-20 07:39:40|3795.5|3795|3797|3795.5|3797|3795.5|3794.5|3794|378
1632123590000|2021-09-20 07:39:50|3797.5|3796|3800|3798.5|3800|3799|3797|3796|799
1632123600000|2021-09-20 07:40:00|3799.5|3798|3797|3796|3799.5|3798|3796.5|3796|942
1632123610000|2021-09-20 07:40:10|3796.5|3795.5|3796|3795|3796.5|3795.5|3795|3794|255
1632123620000|2021-09-20 07:40:20|3795|3794.5|3795|3794|3795|3794.5|3795|3794|303
1632123630000|2021-09-20 07:40:30|3795.5|3794.5|3796|3795|3796.5|3795.5|3795|3794|1525
1632123640000|2021-09-20 07:40:40|3796.5|3795.5|3798.5|3797.5|3798.5|3797.5|3796.5|3795.5|221
1632123650000|2021-09-20 07:40:50|3799|3798|3799.5|3798.5|3800|3799|3799|3798|350
1632123660000|2021-09-20 07:41:00|3800|3798|3799|3798|3800|3799|3799|3798|1454
1632123670000|2021-09-20 07:41:10|3798.5|3797.5|3801.5|3800|3802|3800.5|3798.5|3797.5|5335
1632123680000|2021-09-20 07:41:20|3801|3800.5|3799|3797.5|3801|3800.5|3798.5|3797.5|3325
1632123690000|2021-09-20 07:41:30|3799.5|3798|3798.5|3798|3799.5|3799|3798.5|3798|71
1632123700000|2021-09-20 07:41:40|3798|3797.5|3797|3796|3798|3797.5|3796.5|3795.5|342
1632123710000|2021-09-20 07:41:50|3796.5|3795.5|3797|3796|3798|3797.5|3796|3795.5|1177
1632123720000|2021-09-20 07:42:00|3796.5|3796.5|3795|3793.5|3797.5|3796.5|3794.5|3793.5|3322
1632123730000|2021-09-20 07:42:10|3794.5|3793|3796|3794.5|3796|3795.5|3793.5|3792.5|2048
1632123740000|2021-09-20 07:42:20|3795.5|3794|3792.5|3791.5|3795.5|3794|3792|3791.5|5688
1632123750000|2021-09-20 07:42:30|3792|3791|3792|3791|3792.5|3791.5|3791.5|3790|895
1632123760000|2021-09-20 07:42:40|3791.5|3790.5|3791.5|3790|3792.5|3791.5|3790.5|3789.5|2214
1632123770000|2021-09-20 07:42:50|3791|3790.5|3792|3791|3792|3791|3790|3789|525
1632123780000|2021-09-20 07:43:00|3792.5|3791.5|3792|3791|3792.5|3792|3791|3790|1458
1632123790000|2021-09-20 07:43:10|3791.5|3790.5|3792|3790.5|3792|3790.5|3791|3790|735
1632123800000|2021-09-20 07:43:20|3792.5|3791|3795|3794|3795|3794.5|3792.5|3791|2433
1632123810000|2021-09-20 07:43:30|3794.5|3793.5|3793|3792|3794.5|3793.5|3791.5|3790.5|2687
1632123820000|2021-09-20 07:43:40|3792.5|3791.5|3794|3793|3794|3793|3792.5|3791.5|150
1632123830000|2021-09-20 07:43:50|3794.5|3793.5|3795|3794|3795|3794.5|3794.5|3793.5|409
1632123840000|2021-09-20 07:44:00|3795.5|3794.5|3796|3794.5|3797|3796.5|3795|3794|1661
1632123850000|2021-09-20 07:44:10|3796.5|3795|3797.5|3796|3798|3796|3796|3795|1952
1632123860000|2021-09-20 07:44:20|3798|3796.5|3799|3797.5|3799|3798|3796.5|3795.5|1418
1632123870000|2021-09-20 07:44:30|3798.5|3798|3797|3796|3799|3798|3797|3796|2673
1632123880000|2021-09-20 07:44:40|3796.5|3795.5|3796.5|3795|3796.5|3796|3795.5|3794.5|933
1632123890000|2021-09-20 07:44:50||3795.5||3795.5||3796||3795.5|0
1632123900000|2021-09-20 07:45:00|3796|3795|3793.5|3792|3796.5|3795.5|3792|3791|4213
1632123910000|2021-09-20 07:45:10|3793|3792.5|3793|3791.5|3793.5|3792.5|3792.5|3791.5|500
1632123920000|2021-09-20 07:45:20|3793.5|3792|3795|3793.5|3795|3794|3792.5|3791.5|2169
1632123930000|2021-09-20 07:45:30|3794.5|3793|3794.5|3793.5|3794.5|3793.5|3794|3793|4
1632123940000|2021-09-20 07:45:40|3795|3794|3795.5|3794.5|3795.5|3794.5|3795|3794|631
1632123950000|2021-09-20 07:45:50|3795|3794|3795.5|3794.5|3796.5|3795.5|3794.5|3793.5|694
1632123960000|2021-09-20 07:46:00|3795|3794|3794.5|3794|3795.5|3795|3794.5|3793.5|1916
1632123970000|2021-09-20 07:46:10|3795|3794.5|3795.5|3795|3796.5|3795.5|3795|3794|1312
1632123980000|2021-09-20 07:46:20|3796|3795.5|3794.5|3793|3796.5|3795.5|3794.5|3793|1577
1632123990000|2021-09-20 07:46:30|3794|3793.5|3791.5|3790.5|3794.5|3793.5|3791.5|3790.5|2304
1632124000000|2021-09-20 07:46:40|3792|3791|3791.5|3790.5|3792.5|3791.5|3791.5|3790.5|672
1632124010000|2021-09-20 07:46:50|3792|3791|3791|3790|3792|3791|3791|3790|1028
1632124020000|2021-09-20 07:47:00|3791.5|3790.5|3791|3790|3791.5|3791|3791|3790|714
1632124030000|2021-09-20 07:47:10|3790.5|3789.5|3790.5|3789.5|3793|3792|3790|3789|7985
1632124040000|2021-09-20 07:47:20|3790|3789|3790.5|3790|3790.5|3790|3789|3788.5|1902
1632124050000|2021-09-20 07:47:30|3791|3790.5|3791|3790|3792|3790.5|3790.5|3790|1300
1632124060000|2021-09-20 07:47:40|3790.5|3789.5|3789.5|3788.5|3790.5|3789.5|3789|3788.5|2327
1632124070000|2021-09-20 07:47:50|3789|3788|3790.5|3789.5|3791|3790|3788.5|3788|2688
1632124080000|2021-09-20 07:48:00|3791|3790|3790|3789|3791|3790|3789.5|3788.5|3419
1632124090000|2021-09-20 07:48:10|3790.5|3789.5|3794.5|3793.5|3795|3794|3789.5|3789|3641
1632124100000|2021-09-20 07:48:20|3794|3793|3793|3792|3794|3793|3791.5|3791|4980
1632124110000|2021-09-20 07:48:30|3792.5|3791.5|3793.5|3793|3793.5|3793|3791.5|3790.5|3461
1632124120000|2021-09-20 07:48:40|3794|3792.5|3793.5|3793|3794|3793|3793|3792.5|1072
1632124130000|2021-09-20 07:48:50|3794|3792.5|3792.5|3791.5|3794|3793|3792|3791.5|3357
1632124140000|2021-09-20 07:49:00|3793|3792|3793|3791.5|3793|3792.5|3791.5|3791|2889
1632124150000|2021-09-20 07:49:10|3792.5|3792|3793.5|3793|3794|3793|3792|3792|174
1632124160000|2021-09-20 07:49:20|3793|3792.5|3791|3790|3793.5|3792.5|3790.5|3790|5762
1632124170000|2021-09-20 07:49:30|3790.5|3789.5|3790.5|3789.5|3791|3790|3790|3789.5|1249
1632124180000|2021-09-20 07:49:40|3791|3790|3789.5|3788.5|3791|3790.5|3788.5|3788|5273
1632124190000|2021-09-20 07:49:50||3788||3788.5||3789||3788|10
1632124200000|2021-09-20 07:50:00|3789|3788|3789|3787.5|3789.5|3788.5|3788|3787|4460
1632124210000|2021-09-20 07:50:10|3789.5|3788|3789|3788|3789.5|3788.5|3788.5|3787.5|844
1632124220000|2021-09-20 07:50:20|3788.5|3787.5|3788.5|3787.5|3788.5|3788|3788|3787|1917
1632124230000|2021-09-20 07:50:30|3788|3787|3786|3785|3788|3787|3786|3785|4244
1632124240000|2021-09-20 07:50:40|3786.5|3785.5|3785.5|3785|3787|3786|3785.5|3785|3994
1632124250000|2021-09-20 07:50:50|3785|3784.5|3784.5|3783.5|3785|3784.5|3783.5|3783|12244
1632124260000|2021-09-20 07:51:00|3784|3783|3786|3785|3786|3785|3784|3783|2668
1632124270000|2021-09-20 07:51:10|3785.5|3785.5|3784.5|3783|3787|3786|3784.5|3783|3080
1632124280000|2021-09-20 07:51:20|3784|3783.5|3783.5|3783|3784.5|3784|3783.5|3783|368
1632124290000|2021-09-20 07:51:30|3783|3782.5|3783|3782|3783.5|3782.5|3782.5|3781.5|1173
1632124300000|2021-09-20 07:51:40|3783.5|3782.5|3783|3782|3783.5|3783|3782|3781.5|1556
1632124310000|2021-09-20 07:51:50|3783.5|3782.5|3783|3782|3783.5|3782.5|3782.5|3781.5|3662
1632124320000|2021-09-20 07:52:00|3783.5|3782.5|3782.5|3781.5|3783.5|3783|3782|3781|3250
1632124330000|2021-09-20 07:52:10|3782|3781|3781.5|3781|3782.5|3781|3781.5|3781|442
1632124340000|2021-09-20 07:52:20|3782|3781.5|3781.5|3780.5|3782|3781.5|3781.5|3780.5|3628
1632124350000|2021-09-20 07:52:30|3781|3780|3780|3779|3781|3780.5|3780|3779|7053
1632124360000|2021-09-20 07:52:40|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3780|3779|783
1632124370000|2021-09-20 07:52:50|3780|3779|3780|3778.5|3780|3779|3779.5|3778|1358
1632124380000|2021-09-20 07:53:00|3779.5|3779|3780|3779.5|3780|3779.5|3779|3778|2465
1632124390000|2021-09-20 07:53:10|3780.5|3779|3779|3778|3780.5|3779.5|3779|3778|1142
1632124400000|2021-09-20 07:53:20|3778.5|3777.5|3778.5|3777.5|3779|3778|3778|3777.5|929
1632124410000|2021-09-20 07:53:30|3779|3778|3779|3778.5|3779|3778.5|3779|3778|0
1632124420000|2021-09-20 07:53:40|3778.5|3778|3776.5|3775.5|3778.5|3778|3776.5|3775.5|1799
1632124430000|2021-09-20 07:53:50|3777|3776|3776.5|3775.5|3777.5|3776.5|3776|3775|1111
1632124440000|2021-09-20 07:54:00|3776|3775|3775|3773.5|3776|3775|3774.5|3773.5|5131
1632124450000|2021-09-20 07:54:10|3774.5|3774|3774|3773.5|3775|3774.5|3774|3773|7210
1632124460000|2021-09-20 07:54:20|3774.5|3773|3773.5|3772.5|3774.5|3773.5|3773.5|3772.5|4698
1632124470000|2021-09-20 07:54:30|3774|3773|3773|3772|3774.5|3773.5|3772.5|3772|1565
1632124480000|2021-09-20 07:54:40|3772.5|3771.5|3773.5|3772.5|3773.5|3773|3772.5|3771.5|8696
1632124490000|2021-09-20 07:54:50|3774|3773|3774.5|3773.5|3775|3774|3774|3773|1345
1632124500000|2021-09-20 07:55:00|3775|3774.5|3774|3772.5|3775.5|3774.5|3773.5|3772.5|1876
1632124510000|2021-09-20 07:55:10|3773.5|3772|3772.5|3771.5|3773.5|3772|3772.5|3771.5|2319
1632124520000|2021-09-20 07:55:20|3772|3771|3772.5|3771.5|3772.5|3771.5|3771.5|3770|2621
1632124530000|2021-09-20 07:55:30|3773|3772|3771.5|3770.5|3773|3772.5|3771|3770|1332
1632124540000|2021-09-20 07:55:40|3771|3770|3771|3770|3771|3770.5|3770.5|3769|3735
1632124550000|2021-09-20 07:55:50|3770.5|3769.5|3770|3769|3771|3770|3770|3769|1244
1632124560000|2021-09-20 07:56:00|3769.5|3768.5|3771|3770|3772|3771|3769|3768.5|2259
1632124570000|2021-09-20 07:56:10|3771.5|3769.5|3769.5|3768.5|3771.5|3769.5|3769|3768|1009
1632124580000|2021-09-20 07:56:20|3769|3768|3769|3767.5|3769|3768.5|3767.5|3766.5|5340
1632124590000|2021-09-20 07:56:30|3768.5|3767|3768.5|3768|3768.5|3768|3767.5|3766.5|2667
1632124600000|2021-09-20 07:56:40|3769|3768.5|3769.5|3768.5|3770.5|3769.5|3769|3768|1824
1632124610000|2021-09-20 07:56:50|3769|3768|3769|3768|3770|3769|3768.5|3768|3237
1632124620000|2021-09-20 07:57:00|3768.5|3767.5|3768|3766.5|3769|3768|3768|3766.5|1937
1632124630000|2021-09-20 07:57:10|3768.5|3767|3767.5|3766.5|3769|3768|3767|3766|5523
1632124640000|2021-09-20 07:57:20|3768|3767|3768.5|3767|3768.5|3767.5|3767|3766|1198
1632124650000|2021-09-20 07:57:30|3768|3767.5|3768.5|3767|3768.5|3768|3768|3767|133
1632124660000|2021-09-20 07:57:40|3768|3767.5|3770|3768.5|3770|3768.5|3768|3767.5|615
1632124670000|2021-09-20 07:57:50|3769.5|3768|3768|3767|3770|3768.5|3767.5|3766.5|1503
1632124680000|2021-09-20 07:58:00|3768.5|3767.5|3770|3769|3770|3769|3768|3767|2610
1632124690000|2021-09-20 07:58:10|3769.5|3768.5|3772|3770.5|3772.5|3772|3769.5|3768|5114
1632124700000|2021-09-20 07:58:20|3771.5|3771|3772.5|3771.5|3772.5|3772|3770.5|3769.5|1941
1632124710000|2021-09-20 07:58:30|3772|3771|3772|3771|3773.5|3772.5|3771|3770|1475
1632124720000|2021-09-20 07:58:40|3772.5|3771.5|3773|3772|3773|3772.5|3772.5|3771.5|530
1632124730000|2021-09-20 07:58:50|3772.5|3771.5|3773|3771.5|3773.5|3773|3771.5|3771|1977
1632124740000|2021-09-20 07:59:00|3772.5|3771|3771|3770|3773|3771|3770.5|3769.5|4548
1632124750000|2021-09-20 07:59:10|3770.5|3769.5|3771|3770|3771|3770.5|3770.5|3769.5|1665
1632124760000|2021-09-20 07:59:20|3770.5|3769.5|3769|3768.5|3770.5|3769.5|3769|3768|10767
1632124770000|2021-09-20 07:59:30|3769.5|3769|3769.5|3768|3769.5|3769|3769|3768|1070
1632124780000|2021-09-20 07:59:40|3769|3768.5|3769|3768|3769|3768.5|3768.5|3767.5|831
1632124790000|2021-09-20 07:59:50|3768.5|3768.5|3768|3766.5|3769|3768.5|3767|3766.5|44327
1632124800000|2021-09-20 08:00:00|3768.5|3767|3769.5|3768.5|3772|3771.5|3768.5|3767|2405
1632124810000|2021-09-20 08:00:10|3770|3769|3771.5|3770.5|3771.5|3770.5|3770|3769|166
1632124820000|2021-09-20 08:00:20|3771|3770|3771.5|3770|3773.5|3772.5|3771|3770|1127
1632124830000|2021-09-20 08:00:30|3771|3770.5|3770|3769|3771|3770.5|3768.5|3767|1354
1632124840000|2021-09-20 08:00:40|3769.5|3768.5|3768.5|3767.5|3770|3769|3768.5|3767.5|1214
1632124850000|2021-09-20 08:00:50|3769|3768|3770|3769|3770.5|3769|3769|3768|348
1632124860000|2021-09-20 08:01:00|3769.5|3768.5|3769|3767|3770|3768.5|3768|3767|13
1632124870000|2021-09-20 08:01:10|3768.5|3766.5|3767|3766|3768.5|3766.5|3767|3766|237
1632124880000|2021-09-20 08:01:20|3766.5|3765.5|3767.5|3766.5|3767.5|3767|3766.5|3765.5|1708
1632124890000|2021-09-20 08:01:30|3768|3767|3767.5|3766|3769|3767.5|3767.5|3766|577
1632124900000|2021-09-20 08:01:40|3768|3766.5|3767|3765.5|3769|3767.5|3766|3765|1203
1632124910000|2021-09-20 08:01:50|3768|3766|3769|3768|3769|3768|3767.5|3765.5|876
1632124920000|2021-09-20 08:02:00|3769.5|3767.5|3768|3766.5|3769.5|3767.5|3767|3765.5|1217
1632124930000|2021-09-20 08:02:10|3767.5|3766|3768|3767|3768|3767.5|3766.5|3765|1189
1632124940000|2021-09-20 08:02:20|3767.5|3766.5|3767.5|3766|3767.5|3766.5|3767|3766|642
1632124950000|2021-09-20 08:02:30|3768|3766.5|3768|3767|3769|3768|3768|3766.5|234
1632124960000|2021-09-20 08:02:40|3767.5|3767.5|3768.5|3767.5|3768.5|3767.5|3767.5|3767.5|276
1632124970000|2021-09-20 08:02:50|3769|3768|3771.5|3770|3771.5|3770.5|3769|3768|739
1632124980000|2021-09-20 08:03:00|3772|3770.5|3772|3771|3773|3772|3770.5|3769.5|2260
1632124990000|2021-09-20 08:03:10|3771.5|3770.5|3770|3769.5|3771.5|3770.5|3769.5|3769|1154
1632125000000|2021-09-20 08:03:20|3769.5|3769|3771|3769.5|3771|3770|3769.5|3768.5|692
1632125010000|2021-09-20 08:03:30|3770.5|3770|3772|3771|3772|3771|3770|3769|175
1632125020000|2021-09-20 08:03:40|3772.5|3772|3772.5|3772|3772.5|3772|3771|3770|677
1632125030000|2021-09-20 08:03:50|3773|3772.5|3775|3774|3775|3774|3773|3772.5|2086
1632125040000|2021-09-20 08:04:00|3774.5|3773.5|3775.5|3774.5|3776|3774.5|3774|3772.5|584
1632125050000|2021-09-20 08:04:10|3776|3775|3777|3776|3777.5|3776.5|3775.5|3775|3982
1632125060000|2021-09-20 08:04:20|3776.5|3775.5|3775.5|3774|3777|3776|3774.5|3773.5|1559
1632125070000|2021-09-20 08:04:30|3775|3774.5|3777.5|3776.5|3777.5|3777|3775|3774|2677
1632125080000|2021-09-20 08:04:40|3778|3775.5|3779|3778|3780|3779|3777|3775.5|3475
1632125090000|2021-09-20 08:04:50|3778|3777.5|3778|3777|3779|3778|3777|3776|665
1632125100000|2021-09-20 08:05:00|3777.5|3777.5|3775.5|3774|3777.5|3777.5|3774.5|3773.5|1667
1632125110000|2021-09-20 08:05:10|3775|3773.5|3773|3772|3775|3773.5|3772.5|3772|314
1632125120000|2021-09-20 08:05:20|3773.5|3772.5|3774|3773|3775.5|3773.5|3773|3772.5|7434
1632125130000|2021-09-20 08:05:30|3774.5|3773.5|3774|3773|3776|3775|3773.5|3772.5|1181
1632125140000|2021-09-20 08:05:40|3773.5|3772.5|3773.5|3772|3773.5|3773|3773|3771.5|589
1632125150000|2021-09-20 08:05:50|3773|3771.5|3773|3772|3773.5|3772|3771.5|3770.5|696
1632125160000|2021-09-20 08:06:00|3772.5|3771.5|3771.5|3770.5|3773|3772|3771|3770|850
1632125170000|2021-09-20 08:06:10|3771|3770|3770.5|3769|3771.5|3770|3770|3769|800
1632125180000|2021-09-20 08:06:20|3771|3769.5|3771.5|3770.5|3772|3771|3771|3769.5|1044
1632125190000|2021-09-20 08:06:30|3772|3771|3774|3773|3776|3774.5|3772|3770.5|2095
1632125200000|2021-09-20 08:06:40|3773.5|3772.5|3773.5|3772.5|3774|3773.5|3773.5|3772.5|67
1632125210000|2021-09-20 08:06:50|3774|3773|3776|3774.5|3777|3775.5|3773|3772|1379
1632125220000|2021-09-20 08:07:00|3776.5|3775|3776.5|3775|3777|3776|3775.5|3774.5|1141
1632125230000|2021-09-20 08:07:10|3776|3775.5|3778|3777|3778|3777|3775.5|3775|1720
1632125240000|2021-09-20 08:07:20|3778.5|3777.5|3775.5|3775|3778.5|3777.5|3775.5|3774.5|685
1632125250000|2021-09-20 08:07:30|3775|3774|3774.5|3773|3776|3774.5|3774.5|3773|5
1632125260000|2021-09-20 08:07:40|3774|3772.5|3772.5|3771|3774|3772.5|3772|3771|793
1632125270000|2021-09-20 08:07:50|3772|3771.5|3772.5|3771.5|3772.5|3771.5|3771.5|3770|12
1632125280000|2021-09-20 08:08:00|3773|3771|3772|3770.5|3773|3772|3772|3770.5|452
1632125290000|2021-09-20 08:08:10|3771.5|3770|3773|3772|3773|3772|3770.5|3770|1017
1632125300000|2021-09-20 08:08:20|3773.5|3771.5|3772.5|3771|3773.5|3772.5|3772|3771|1045
1632125310000|2021-09-20 08:08:30|3772|3771.5|3770|3769|3772|3771.5|3770|3769|1548
1632125320000|2021-09-20 08:08:40|3769|3768.5|3771.5|3770.5|3772|3770.5|3769|3768.5|5518
1632125330000|2021-09-20 08:08:50|3772|3771|3775|3773.5|3775|3773.5|3771.5|3771|2193
1632125340000|2021-09-20 08:09:00|3774.5|3774|3775|3773.5|3776|3774.5|3774|3773|93
1632125350000|2021-09-20 08:09:10|3773.5|3774|3771.5|3770.5|3774.5|3774.5|3771.5|3770.5|4950
1632125360000|2021-09-20 08:09:20|3770.5|3770|3770.5|3769.5|3771.5|3770.5|3769.5|3768.5|2026
1632125370000|2021-09-20 08:09:30|3771|3770|3770.5|3769|3771|3770|3770|3769|0
1632125380000|2021-09-20 08:09:40|3771|3769.5|3771|3769.5|3772|3771|3771|3769|356
1632125390000|2021-09-20 08:09:50|3771.5|3770|3772|3771|3772.5|3771.5|3771.5|3769.5|238
1632125400000|2021-09-20 08:10:00|3772.5|3771.5|3772|3770.5|3773.5|3772|3771.5|3770.5|540
1632125410000|2021-09-20 08:10:10|3771.5|3771.5|3771.5|3770.5|3773|3772|3771|3770|1183
1632125420000|2021-09-20 08:10:20|3771|3770|3769.5|3768.5|3771|3770|3769|3768|280
1632125430000|2021-09-20 08:10:30|3769|3768|3768|3767|3769|3768.5|3767.5|3766.5|668
1632125440000|2021-09-20 08:10:40|3767.5|3767.5|3768|3766.5|3768|3767.5|3767|3766|395
1632125450000|2021-09-20 08:10:50|3767.5|3766|3767|3766.5|3769|3768|3767|3766|809
1632125460000|2021-09-20 08:11:00|3767.5|3766|3768|3766.5|3768|3767.5|3767|3766|2402
1632125470000|2021-09-20 08:11:10|3767.5|3767|3768|3767|3768|3767|3767|3766|909
1632125480000|2021-09-20 08:11:20|3768.5|3767.5|3768.5|3767|3769|3768|3768.5|3767|1756
1632125490000|2021-09-20 08:11:30|3768|3766.5|3767.5|3766|3768|3767|3767|3766|840
1632125500000|2021-09-20 08:11:40|3767|3766.5|3768.5|3767|3768.5|3767.5|3767|3766|330
1632125510000|2021-09-20 08:11:50|3768|3767.5|3768|3767|3769|3768|3768|3766.5|106
1632125520000|2021-09-20 08:12:00|3768.5|3767.5|3768|3767|3768.5|3767.5|3767|3766.5|374
1632125530000|2021-09-20 08:12:10|3767.5|3766.5|3766.5|3766|3767.5|3767|3766.5|3766|395
1632125540000|2021-09-20 08:12:20|3767|3765.5|3766|3765|3767|3765.5|3766|3765|697
1632125550000|2021-09-20 08:12:30|3765.5|3764.5|3766|3765|3766|3765.5|3765|3764|4346
1632125560000|2021-09-20 08:12:40|3765.5|3764.5|3765.5|3764|3766|3765|3765|3764|346
1632125570000|2021-09-20 08:12:50|3766|3764.5|3767.5|3766.5|3767.5|3766.5|3766|3764.5|922
1632125580000|2021-09-20 08:13:00|3768|3767|3766.5|3765.5|3768|3767.5|3766.5|3765.5|1041
1632125590000|2021-09-20 08:13:10|3766|3765|3766.5|3765.5|3767.5|3765.5|3766|3764.5|406
1632125600000|2021-09-20 08:13:20|3766|3765|3765|3764|3766|3766|3765|3764|623
1632125610000|2021-09-20 08:13:30|3765.5|3763.5|3765.5|3764.5|3765.5|3764.5|3764|3763|1915
1632125620000|2021-09-20 08:13:40|3765|3765|3766.5|3765.5|3766.5|3765.5|3765|3764|769
1632125630000|2021-09-20 08:13:50|3766|3765|3765.5|3764.5|3766|3765|3764.5|3764|2189
1632125640000|2021-09-20 08:14:00|3765|3764|3766.5|3765|3766.5|3766|3765|3764|2644
1632125650000|2021-09-20 08:14:10|3766|3764.5|3764.5|3763|3766.5|3765|3764.5|3763|1957
1632125660000|2021-09-20 08:14:20|3764|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763|345
1632125670000|2021-09-20 08:14:30|3764|3764|3764|3763.5|3764.5|3764|3764|3763|602
1632125680000|2021-09-20 08:14:40|3764.5|3763|3764|3763|3765.5|3764|3764|3763|311
1632125690000|2021-09-20 08:14:50|3764.5|3763.5|3765|3764|3765.5|3764.5|3764|3763|3216
1632125700000|2021-09-20 08:15:00|3765.5|3764.5|3765.5|3764|3766|3765|3765|3764|138
1632125710000|2021-09-20 08:15:10|3765|3764.5|3766|3765|3766|3765|3765|3764.5|257
1632125720000|2021-09-20 08:15:20|||||||||33
1632125730000|2021-09-20 08:15:30|3765.5|3764.5|3763|3762.5|3765.5|3764.5|3763|3762.5|1932
1632125740000|2021-09-20 08:15:40|3762.5|3762|3763.5|3762.5|3763.5|3763|3762.5|3762|1755
1632125750000|2021-09-20 08:15:50|3764|3763|3764|3762.5|3764|3763.5|3763.5|3762.5|582
1632125760000|2021-09-20 08:16:00|3763.5|3763|3764.5|3763.5|3764.5|3763.5|3763.5|3762|662
1632125770000|2021-09-20 08:16:10|3764|3763|3764|3763|3764|3763|3764|3762.5|0
1632125780000|2021-09-20 08:16:20|||||||||1
1632125790000|2021-09-20 08:16:30|3764.5|3763.5|3764.5|3763.5|3765|3764|3764.5|3763.5|578
1632125800000|2021-09-20 08:16:40|3764|3764|3764|3763|3764.5|3764|3763.5|3763|1074
1632125810000|2021-09-20 08:16:50|3763.5|3762.5|3764|3762.5|3764|3763.5|3763|3762|694
1632125820000|2021-09-20 08:17:00|3764.5|3763|3763.5|3762.5|3764.5|3763.5|3763|3762.5|1629
1632125830000|2021-09-20 08:17:10|3763|3762|3764|3763|3764.5|3763|3763|3762|211
1632125840000|2021-09-20 08:17:20|3763.5|3762.5|3763|3762.5|3763.5|3762.5|3763|3762.5|863
1632125850000|2021-09-20 08:17:30|3763.5|3762|3763.5|3762.5|3765|3764.5|3763.5|3762|2531
1632125860000|2021-09-20 08:17:40|3764|3762|3764.5|3763.5|3764.5|3763.5|3764|3762|1377
1632125870000|2021-09-20 08:17:50|3765|3764|3765|3764.5|3765.5|3765|3765|3764|280
1632125880000|2021-09-20 08:18:00|3765.5|3764|3764.5|3763.5|3765.5|3764.5|3764.5|3763|1065
1632125890000|2021-09-20 08:18:10|3764|3763|3762.5|3761.5|3764|3763.5|3762|3761|4922
1632125900000|2021-09-20 08:18:20||3762||3761.5||3762||3761.5|83
1632125910000|2021-09-20 08:18:30|3762|3761|3762.5|3761.5|3762.5|3762|3762|3761|13
1632125920000|2021-09-20 08:18:40|3762|3761|3761|3760.5|3762|3761|3761|3760.5|2062
1632125930000|2021-09-20 08:18:50|3760.5|3760|3761|3760.5|3761|3760.5|3760|3759|5921
1632125940000|2021-09-20 08:19:00|3761.5|3761|3762.5|3761.5|3762.5|3761.5|3761|3760|1202
1632125950000|2021-09-20 08:19:10|3762|3761|3761.5|3760.5|3762|3761|3761|3760|500
1632125960000|2021-09-20 08:19:20|3761|3760|3762|3761|3762|3761.5|3761|3760|458
1632125970000|2021-09-20 08:19:30|3762.5|3761.5|3763|3761.5|3763|3761.5|3762.5|3761.5|496
1632125980000|2021-09-20 08:19:40|3762.5|3761|3763|3761.5|3763|3762|3762|3760.5|1584
1632125990000|2021-09-20 08:19:50|3763.5|3762|3763.5|3762|3763.5|3762.5|3763.5|3761.5|614
1632126000000|2021-09-20 08:20:00|3763|3761.5|3761.5|3760.5|3763|3761.5|3761|3760|3301
1632126010000|2021-09-20 08:20:10|3762|3760|3761|3760|3762|3760|3760.5|3759.5|533
1632126020000|2021-09-20 08:20:20|3760.5|3759.5|3760.5|3759.5|3761|3760|3760|3759|2718
1632126030000|2021-09-20 08:20:30|3760|3759|3760.5|3759.5|3760.5|3760|3760|3759|1176
1632126040000|2021-09-20 08:20:40|3761|3760|3761|3759.5|3761.5|3760.5|3760.5|3759.5|980
1632126050000|2021-09-20 08:20:50|3760.5|3760|3761|3760|3762|3760.5|3760.5|3759.5|686
1632126060000|2021-09-20 08:21:00|3761.5|3760.5|3761|3760|3762|3761|3761|3760|468
1632126070000|2021-09-20 08:21:10|3760.5|3759.5|3761|3760|3761.5|3760.5|3760|3759.5|765
1632126080000|2021-09-20 08:21:20|3761.5|3760.5|3761.5|3760.5|3762|3761|3761.5|3760.5|80
1632126090000|2021-09-20 08:21:30|3761|3760|3762|3761|3762|3761|3760.5|3760|1879
1632126100000|2021-09-20 08:21:40|3761.5|3760.5|3761.5|3760.5|3762|3761|3761|3760|851
1632126110000|2021-09-20 08:21:50|3761|3760|3761.5|3760.5|3761.5|3760.5|3761|3760|862
1632126120000|2021-09-20 08:22:00|3762|3761|3762|3761|3762|3761.5|3761.5|3760.5|454
1632126130000|2021-09-20 08:22:10|3761.5|3760.5|3764|3763|3764|3763|3761.5|3760.5|800
1632126140000|2021-09-20 08:22:20|3764.5|3763.5|3763.5|3762.5|3764.5|3764|3763|3762.5|2150
1632126150000|2021-09-20 08:22:30|3763|3762|3763.5|3763|3763.5|3763|3762.5|3762|1389
1632126160000|2021-09-20 08:22:40|3764|3763.5|3764.5|3763|3765|3764|3764|3763|323
1632126170000|2021-09-20 08:22:50|3764|3763.5|3764|3763|3765|3763.5|3763.5|3763|1632
1632126180000|2021-09-20 08:23:00|3764.5|3763.5|3764.5|3763|3765.5|3764|3764|3763|3419
1632126190000|2021-09-20 08:23:10|3765|3763.5|3763.5|3762.5|3765|3764|3763.5|3762.5|1395
1632126200000|2021-09-20 08:23:20|3763|3762|3763.5|3762.5|3763.5|3762.5|3763|3762|999
1632126210000|2021-09-20 08:23:30|3763|3763|3763.5|3762.5|3763.5|3763|3763|3762.5|542
1632126220000|2021-09-20 08:23:40|3763|3762|3763|3762|3763.5|3762.5|3762.5|3761.5|738
1632126230000|2021-09-20 08:23:50|3762.5|3761.5|3763.5|3762.5|3763.5|3762.5|3762|3761.5|1258
1632126240000|2021-09-20 08:24:00|3763|3763|3762|3760.5|3764|3763|3761|3760|2160
1632126250000|2021-09-20 08:24:10|3761.5|3761|3761.5|3760.5|3762|3761|3760|3759|6006
1632126260000|2021-09-20 08:24:20|3762|3761|3762|3761|3762.5|3761.5|3761|3761|1297
1632126270000|2021-09-20 08:24:30|3761.5|3760.5|3762|3760.5|3762|3760.5|3761.5|3760.5|385
1632126280000|2021-09-20 08:24:40|3762.5|3762|3761.5|3760.5|3762.5|3762|3761|3760.5|4015
1632126290000|2021-09-20 08:24:50|3761|3760|3760.5|3759|3761|3760|3760|3759|250
1632126300000|2021-09-20 08:25:00|3761|3759.5|3761|3760|3761|3760.5|3761|3759|125
1632126310000|2021-09-20 08:25:10|3760.5|3759.5|3761|3760|3761|3760|3760|3759.5|594
1632126320000|2021-09-20 08:25:20|3761.5|3760.5|3761.5|3760|3761.5|3760.5|3761|3760|495
1632126330000|2021-09-20 08:25:30|3761|3759.5|3761|3760|3761|3760|3760|3759.5|1945
1632126340000|2021-09-20 08:25:40|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760|50
1632126350000|2021-09-20 08:25:50|3761|3760|3762|3761|3762|3761.5|3760.5|3760|1292
1632126360000|2021-09-20 08:26:00|3761.5|3760.5|3761.5|3760|3762|3761|3761|3760|639
1632126370000|2021-09-20 08:26:10|3761|3759.5|3761|3759.5|3761|3759.5|3760|3759|1488
1632126380000|2021-09-20 08:26:20|3761.5|3760|3762.5|3761.5|3763|3762|3760|3759|3288
1632126390000|2021-09-20 08:26:30|3763|3762|3762.5|3761.5|3763|3762|3762.5|3761.5|652
1632126400000|2021-09-20 08:26:40|3763|3762|3764|3763|3764.5|3763.5|3763|3762|244
1632126410000|2021-09-20 08:26:50|3763.5|3762.5|3763.5|3762.5|3763.5|3763|3763|3762.5|885
1632126420000|2021-09-20 08:27:00|3764|3763|3763.5|3762.5|3764.5|3763.5|3763.5|3762.5|536
1632126430000|2021-09-20 08:27:10|3763|3762|3764|3763.5|3764.5|3764|3763|3762|1950
1632126440000|2021-09-20 08:27:20|3764.5|3764|3765|3764.5|3765|3764.5|3764.5|3764|683
1632126450000|2021-09-20 08:27:30|3764.5|3764|3765|3764|3765|3764.5|3764.5|3764|883
1632126460000|2021-09-20 08:27:40|3765.5|3764.5|3765.5|3764.5|3766|3765|3765.5|3764.5|1741
1632126470000|2021-09-20 08:27:50||3765||3764.5||3765||3764|65
1632126480000|2021-09-20 08:28:00|3765|3765|3765.5|3764|3765.5|3765|3764.5|3764|787
1632126490000|2021-09-20 08:28:10|3766|3764.5|3766.5|3765|3766.5|3765|3765.5|3764.5|1330
1632126500000|2021-09-20 08:28:20|3766|3765.5|3767.5|3766|3767.5|3766.5|3766|3765|1335
1632126510000|2021-09-20 08:28:30|3767|3766.5|3769.5|3768.5|3769.5|3768.5|3767|3766.5|406
1632126520000|2021-09-20 08:28:40|3770|3769|3771.5|3770|3772|3770.5|3770|3769|2985
1632126530000|2021-09-20 08:28:50|3772|3770.5|3771|3770|3772|3771|3771|3770|296
1632126540000|2021-09-20 08:29:00|3771.5|3770.5|3771.5|3770|3773|3772|3771|3770|2563
1632126550000|2021-09-20 08:29:10|3771|3769.5|3769.5|3768.5|3771.5|3769.5|3769.5|3768.5|2035
1632126560000|2021-09-20 08:29:20|3769|3768|3769.5|3768.5|3769.5|3769|3769|3767.5|348
1632126570000|2021-09-20 08:29:30|3769|3768|3768|3766.5|3769.5|3768|3768|3766.5|128
1632126580000|2021-09-20 08:29:40|3768.5|3767|3768|3766.5|3768.5|3767.5|3766.5|3765.5|355
1632126590000|2021-09-20 08:29:50|3767.5|3767|3770|3768.5|3770|3768.5|3767|3767|471
1632126600000|2021-09-20 08:30:00|3770.5|3769|3770.5|3769|3771|3770|3770|3769|895
1632126610000|2021-09-20 08:30:10|3770|3768.5|3766.5|3765.5|3770|3769|3766.5|3765.5|374
1632126620000|2021-09-20 08:30:20|3766|3765|3766|3765.5|3766.5|3765.5|3765.5|3764.5|94
1632126630000|2021-09-20 08:30:30|3765.5|3765|3765.5|3764.5|3766|3765|3765|3764|5976
1632126640000|2021-09-20 08:30:40|3766|3765|3766.5|3765.5|3766.5|3766|3766|3765|613
1632126650000|2021-09-20 08:30:50|3766|3765|3765.5|3764.5|3766|3765|3765|3764.5|38
1632126660000|2021-09-20 08:31:00|3766|3764|3766|3764.5|3766.5|3765.5|3765|3764|398
1632126670000|2021-09-20 08:31:10|3766.5|3765|3766|3765|3767|3766.5|3766|3765|175
1632126680000|2021-09-20 08:31:20|3765.5|3764.5|3766|3764.5|3766|3765|3765|3764|194
1632126690000|2021-09-20 08:31:30|3766.5|3765|3766.5|3765.5|3767|3766.5|3766.5|3765|894
1632126700000|2021-09-20 08:31:40|3766|3765|3767|3766|3767|3766|3766|3765|970
1632126710000|2021-09-20 08:31:50|3766.5|3765.5|3766.5|3765.5|3767|3766|3766|3765|398
1632126720000|2021-09-20 08:32:00|3766|3765|3768.5|3767|3768.5|3767.5|3766|3765|257
1632126730000|2021-09-20 08:32:10|3768|3767.5|3768|3767|3769|3767.5|3768|3767|705
1632126740000|2021-09-20 08:32:20|3768.5|3767.5|3768.5|3767.5|3769|3768|3768|3767|70
1632126750000|2021-09-20 08:32:30|3769|3768|3769|3768|3769|3768.5|3769|3768|440
1632126760000|2021-09-20 08:32:40|3768.5|3768.5|3767|3766|3769|3768.5|3766.5|3766|722
1632126770000|2021-09-20 08:32:50|3767.5|3766.5|3768|3766.5|3768|3767|3767.5|3766.5|517
1632126780000|2021-09-20 08:33:00|3767.5|3767|3766.5|3765.5|3768|3767|3766.5|3765.5|220
1632126790000|2021-09-20 08:33:10|3767.5|3766|3767.5|3766.5|3767.5|3766.5|3767|3765.5|1255
1632126800000|2021-09-20 08:33:20|3768|3767|3769.5|3768|3769.5|3768.5|3768|3767|1427
1632126810000|2021-09-20 08:33:30|3769|3768.5|3770.5|3769.5|3771|3769.5|3769|3768|196
1632126820000|2021-09-20 08:33:40|3771.5|3770.5|3772|3771.5|3772|3771.5|3771.5|3770|3029
1632126830000|2021-09-20 08:33:50|3772.5|3771|3771.5|3770.5|3772.5|3771.5|3771.5|3770|1173
1632126840000|2021-09-20 08:34:00||3770||3770||3770.5||3770|77
1632126850000|2021-09-20 08:34:10|3772|3770.5|3771.5|3771|3772|3771|3771.5|3770|195
1632126860000|2021-09-20 08:34:20|3772|3771.5|3772|3770.5|3772|3771.5|3771.5|3770.5|232
1632126870000|2021-09-20 08:34:30|3771.5|3771|3771|3770|3772|3771|3771|3770|529
1632126880000|2021-09-20 08:34:40|3771.5|3770.5|3772|3770.5|3772|3771|3771|3770|638
1632126890000|2021-09-20 08:34:50|3772.5|3771|3774|3772.5|3775|3773.5|3772.5|3770.5|13831
1632126900000|2021-09-20 08:35:00|3773.5|3773|3773.5|3772.5|3773.5|3773|3771|3770|2058
1632126910000|2021-09-20 08:35:10|3773|3772|3772.5|3771.5|3773|3772.5|3771.5|3770.5|4011
1632126920000|2021-09-20 08:35:20|3772|3771|3772.5|3771.5|3773.5|3772.5|3771|3770.5|14973
1632126930000|2021-09-20 08:35:30|3772|3771|3772.5|3771.5|3772.5|3771.5|3772|3771|1817
1632126940000|2021-09-20 08:35:40|3772|3771|3772|3771.5|3772.5|3771.5|3771|3770.5|3306
1632126950000|2021-09-20 08:35:50|3772.5|3771|3773.5|3772.5|3773.5|3772.5|3772|3771|2556
1632126960000|2021-09-20 08:36:00|3773|3772|3772|3771.5|3773.5|3772|3771.5|3771|1001
1632126970000|2021-09-20 08:36:10|3771.5|3771|3773|3772.5|3773|3772.5|3771.5|3770.5|15689
1632126980000|2021-09-20 08:36:20|3772.5|3772|3775.5|3774.5|3776|3774.5|3772.5|3771.5|4495
1632126990000|2021-09-20 08:36:30|3775|3774|3774.5|3773|3775|3774|3774.5|3773|327
1632127000000|2021-09-20 08:36:40|3775|3773.5|3774|3773.5|3775|3774.5|3774|3773|481
1632127010000|2021-09-20 08:36:50|3774.5|3773|3775|3774|3775|3774|3774|3772.5|3384
1632127020000|2021-09-20 08:37:00|3775.5|3774.5|3775.5|3775|3776|3775|3774.5|3774|7836
1632127030000|2021-09-20 08:37:10|3775|3774.5|3775.5|3774.5|3775.5|3775|3775|3774|3963
1632127040000|2021-09-20 08:37:20|3775|3775|3776.5|3775|3776.5|3775.5|3774.5|3773|4120
1632127050000|2021-09-20 08:37:30|3776|3774.5|3776|3774.5|3776|3775|3775|3774|376
1632127060000|2021-09-20 08:37:40|3775.5|3775|3775|3774|3776|3775|3775|3773.5|89
1632127070000|2021-09-20 08:37:50|3774.5|3773.5|3773|3772|3774.5|3773.5|3772.5|3771.5|1356
1632127080000|2021-09-20 08:38:00|3773.5|3772.5|3773.5|3772.5|3774|3773|3773|3772|820
1632127090000|2021-09-20 08:38:10|3772.5|3772|3772.5|3771.5|3773.5|3772.5|3772.5|3771.5|402
1632127100000|2021-09-20 08:38:20|3773|3771|3772.5|3771.5|3773.5|3772|3772.5|3771|459
1632127110000|2021-09-20 08:38:30|3773|3772|3773|3772|3773|3772|3772.5|3771|645
1632127120000|2021-09-20 08:38:40|3773.5|3772.5|3773|3772|3773.5|3772.5|3773|3771.5|0
1632127130000|2021-09-20 08:38:50|3772.5|3771.5|3773|3772|3773|3772.5|3772|3771|431
1632127140000|2021-09-20 08:39:00|3772.5|3771.5|3772.5|3771.5|3773|3772|3771.5|3770.5|1132
1632127150000|2021-09-20 08:39:10|3772|3771|3775|3773.5|3775|3774|3772|3771|567
1632127160000|2021-09-20 08:39:20|3775.5|3774|3775|3774.5|3775.5|3774.5|3775|3774|0
1632127170000|2021-09-20 08:39:30|3774.5|3774|3775|3774|3775|3774|3774.5|3773.5|202
1632127180000|2021-09-20 08:39:40||3773.5||3774||3774||3773.5|0
1632127190000|2021-09-20 08:39:50|3774.5|3773.5|3774|3772.5|3775|3773.5|3774|3772.5|284
1632127200000|2021-09-20 08:40:00|3773.5|3772|3772|3770.5|3773.5|3772.5|3770.5|3770|1227
1632127210000|2021-09-20 08:40:10|3771.5|3770|3772|3770.5|3772|3771|3771|3770|1094
1632127220000|2021-09-20 08:40:20|3771.5|3770|3772|3770.5|3772|3770.5|3771|3770|0
1632127230000|2021-09-20 08:40:30|3771.5|3770|3770|3769.5|3771.5|3770.5|3770|3769.5|2257
1632127240000|2021-09-20 08:40:40|3770.5|3769|3770.5|3769.5|3770.5|3769.5|3770.5|3769|31
1632127250000|2021-09-20 08:40:50|3771|3769|3770|3769|3771|3770|3769.5|3768.5|2592
1632127260000|2021-09-20 08:41:00|3770.5|3769.5|3769|3768|3770.5|3769.5|3768.5|3768|1078
1632127270000|2021-09-20 08:41:10|3769.5|3768.5|3769|3768|3769.5|3768.5|3769|3768|913
1632127280000|2021-09-20 08:41:20|3768.5|3768.5|3768.5|3768|3769.5|3768.5|3768.5|3768|202
1632127290000|2021-09-20 08:41:30|3769|3767.5|3769|3768|3769|3768|3768|3767|4695
1632127300000|2021-09-20 08:41:40|3768.5|3767.5|3769|3767.5|3769|3767.5|3767.5|3766.5|933
1632127310000|2021-09-20 08:41:50|3769.5|3768|3770|3769|3770.5|3769.5|3769|3768|228
1632127320000|2021-09-20 08:42:00|3770.5|3769.5|3774|3772.5|3774|3772.5|3770|3769|9468
1632127330000|2021-09-20 08:42:10|3774.5|3773|3774.5|3773.5|3775|3773.5|3773.5|3773|170
1632127340000|2021-09-20 08:42:20|3774|3773|3774.5|3774|3775|3774.5|3773.5|3772.5|3086
1632127350000|2021-09-20 08:42:30|3774|3773.5|3772|3771|3774|3774|3772|3771|458
1632127360000|2021-09-20 08:42:40|3772.5|3771.5|3772.5|3771.5|3772.5|3772|3772.5|3771.5|501
1632127370000|2021-09-20 08:42:50|3772|3771|3771.5|3770.5|3772|3771.5|3771|3770|543
1632127380000|2021-09-20 08:43:00|3772|3771|3770.5|3769.5|3773|3771.5|3770.5|3769.5|999
1632127390000|2021-09-20 08:43:10|3771|3770|3771|3770|3772|3771|3771|3770|1812
1632127400000|2021-09-20 08:43:20|3770.5|3769.5|3770.5|3769|3770.5|3769.5|3769.5|3768.5|474
1632127410000|2021-09-20 08:43:30|3771|3769.5|3771|3770.5|3771.5|3771|3770.5|3769.5|2192
1632127420000|2021-09-20 08:43:40|3771.5|3771|3769|3768|3772.5|3771|3768.5|3768|1606
1632127430000|2021-09-20 08:43:50|3768.5||3769||3769||3768.5||73
1632127440000|2021-09-20 08:44:00|3768.5|3767.5|3769|3768|3769|3768|3768|3767.5|891
1632127450000|2021-09-20 08:44:10|3768.5|3767.5|3768|3767|3769|3768|3768|3767|268
1632127460000|2021-09-20 08:44:20|3767.5|3766.5|3768.5|3767|3768.5|3767.5|3766.5|3766|1014
1632127470000|2021-09-20 08:44:30|3769|3767.5|3768|3767.5|3769|3768.5|3767.5|3767|1431
1632127480000|2021-09-20 08:44:40|3767.5|3767|3768|3766.5|3768|3767|3767.5|3766|124
1632127490000|2021-09-20 08:44:50|3767.5|3767|3767|3766|3767.5|3767.5|3767|3766|175
1632127500000|2021-09-20 08:45:00|3767.5|3766.5|3766.5|3765.5|3767.5|3766.5|3766|3765|340
1632127510000|2021-09-20 08:45:10||3765||3765.5||3765.5||3765|0
1632127520000|2021-09-20 08:45:20|3766|3765|3766.5|3765.5|3766.5|3765.5|3766|3765|194
1632127530000|2021-09-20 08:45:30|3766|3765|3766.5|3766|3766.5|3766|3765.5|3764.5|1909
1632127540000|2021-09-20 08:45:40|3767|3766.5|3767|3766|3767|3766.5|3766.5|3765|286
1632127550000|2021-09-20 08:45:50|3767.5|3766.5|3768.5|3767|3768.5|3767|3767.5|3766.5|558
1632127560000|2021-09-20 08:46:00|3768|3766.5|3768|3766.5|3768.5|3766.5|3767.5|3766.5|260
1632127570000|2021-09-20 08:46:10|3767.5|3767|3770.5|3769.5|3770.5|3769.5|3767|3765.5|1798
1632127580000|2021-09-20 08:46:20|3770|3769|3770|3769|3772|3771|3770|3769|4722
1632127590000|2021-09-20 08:46:30|3769.5|3768.5|3771.5|3770|3771.5|3770.5|3769.5|3768.5|1158
1632127600000|2021-09-20 08:46:40||3770.5||3770.5||3770.5||3770|153
1632127610000|2021-09-20 08:46:50||3771||3770.5||3771||3770.5|10
1632127620000|2021-09-20 08:47:00|3771|3770|3769.5|3768.5|3771|3770|3769|3768|1605
1632127630000|2021-09-20 08:47:10|3770|3769|3770.5|3769.5|3771|3770.5|3770|3769|845
1632127640000|2021-09-20 08:47:20|3771|3770|3771.5|3770.5|3771.5|3770.5|3771|3770|426
1632127650000|2021-09-20 08:47:30|3772|3771|3772|3771|3772.5|3771|3771.5|3770.5|370
1632127660000|2021-09-20 08:47:40|3771.5||3772||3772||3771.5||0
1632127670000|2021-09-20 08:47:50|3772.5|3771.5|3772.5|3771|3773|3772|3772|3771|300
1632127680000|2021-09-20 08:48:00|3772|3770.5|3771.5|3770.5|3772|3771|3770|3769.5|2184
1632127690000|2021-09-20 08:48:10|3771|3770|3772.5|3771.5|3772.5|3771.5|3771|3770|1547
1632127700000|2021-09-20 08:48:20|3773|3771|3771.5|3770.5|3773.5|3773|3771.5|3770.5|678
1632127710000|2021-09-20 08:48:30|3772|3771|3773.5|3772.5|3773.5|3772.5|3772|3770.5|850
1632127720000|2021-09-20 08:48:40|3774|3773|3774.5|3773.5|3774.5|3773.5|3773|3772.5|1792
1632127730000|2021-09-20 08:48:50|3775|3774|3774.5|3774|3775.5|3774.5|3774.5|3774|158
1632127740000|2021-09-20 08:49:00|3775|3773.5|3773.5|3772.5|3775|3773.5|3772.5|3771.5|1244
1632127750000|2021-09-20 08:49:10|3774|3773|3774.5|3773|3774.5|3773.5|3773.5|3772.5|748
1632127760000|2021-09-20 08:49:20|3774|3773.5|3775|3774.5|3775|3774.5|3773.5|3773|1340
1632127770000|2021-09-20 08:49:30|3775.5|3775|3776|3775|3776.5|3775.5|3774.5|3773.5|1685
1632127780000|2021-09-20 08:49:40|3776.5|3775.5|3776|3775.5|3776.5|3776|3776|3775|117
1632127790000|2021-09-20 08:49:50|3776.5|3775|3776.5|3775|3777|3776|3776.5|3775|34
1632127800000|2021-09-20 08:50:00|3776|3775.5|3776.5|3776|3777|3776.5|3776|3775|471
1632127810000|2021-09-20 08:50:10|3777|3776.5|3778.5|3777.5|3779|3777.5|3777|3776.5|1436
1632127820000|2021-09-20 08:50:20|3779|3778|3782|3781|3782.5|3781|3779|3778|7446
1632127830000|2021-09-20 08:50:30|3782.5|3781.5|3783|3782|3784|3782.5|3782.5|3781.5|1162
1632127840000|2021-09-20 08:50:40|3782.5|3781.5|3784|3783|3784|3783|3782|3781.5|1367
1632127850000|2021-09-20 08:50:50|3784.5|3783.5|3784.5|3783.5|3785|3784.5|3784|3783|1949
1632127860000|2021-09-20 08:51:00|3785|3783|3785|3784|3785|3784.5|3784.5|3783|552
1632127870000|2021-09-20 08:51:10|3784.5|3783.5|3784.5|3783|3784.5|3783.5|3784|3783|129
1632127880000|2021-09-20 08:51:20|3784|3783.5|3782.5|3781.5|3784|3783.5|3782.5|3781.5|287
1632127890000|2021-09-20 08:51:30|3782|3782|3783|3781.5|3783|3782.5|3782|3781|539
1632127900000|2021-09-20 08:51:40|3783.5|3782|3783|3782|3783.5|3782.5|3783|3781.5|1269
1632127910000|2021-09-20 08:51:50|3782.5|3781.5|3781.5|3780|3782.5|3781.5|3781|3780|542
1632127920000|2021-09-20 08:52:00|3781|3779.5|3782|3781|3782|3781|3780.5|3779|430
1632127930000|2021-09-20 08:52:10|3781.5|3780.5|3782|3781|3782.5|3781|3781|3780|397
1632127940000|2021-09-20 08:52:20|3781.5|3780.5|3782.5|3781.5|3782.5|3781.5|3781.5|3780.5|0
1632127950000|2021-09-20 08:52:30|3782|3781|3781.5|3780.5|3782.5|3781|3781|3780.5|57
1632127960000|2021-09-20 08:52:40|3781|3780|3778.5|3777.5|3781|3780|3778.5|3777.5|357
1632127970000|2021-09-20 08:52:50|3778|3777|3779|3777.5|3779|3778|3778|3777|518
1632127980000|2021-09-20 08:53:00|3778.5|3778|3778.5|3778|3779.5|3779|3778|3777.5|4000
1632127990000|2021-09-20 08:53:10|3779||3779||3779.5||3779||0
1632128000000|2021-09-20 08:53:20|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|3778.5|3777|385
1632128010000|2021-09-20 08:53:30|3779|3778|3779.5|3778.5|3781.5|3780.5|3779|3778|1066
1632128020000|2021-09-20 08:53:40||3779||3778.5||3779||3778.5|61
1632128030000|2021-09-20 08:53:50|3779|3778|3778.5|3777.5|3779|3778|3778.5|3777.5|340
1632128040000|2021-09-20 08:54:00|3779|3777|3779.5|3778|3779.5|3778.5|3779|3777|140
1632128050000|2021-09-20 08:54:10|3779|3777.5|3778.5|3777.5|3779.5|3777.5|3778.5|3777|0
1632128060000|2021-09-20 08:54:20|3779|3777|3780.5|3779|3780.5|3779.5|3778|3777|203
1632128070000|2021-09-20 08:54:30|3781|3779.5|3781|3780|3781.5|3781|3781|3779.5|30
1632128080000|2021-09-20 08:54:40|3781.5|3779.5|3781|3780|3781.5|3780|3780.5|3779.5|0
1632128090000|2021-09-20 08:54:50|3781.5|3779.5|3782.5|3781.5|3782.5|3782|3781.5|3779.5|1254
1632128100000|2021-09-20 08:55:00|3782|3781|3783.5|3782.5|3783.5|3782.5|3782|3781|2267
1632128110000|2021-09-20 08:55:10|3784|3783|3784|3782.5|3784|3783|3783.5|3782.5|507
1632128130000|2021-09-20 08:55:30|3783.5|3782|3783|3782|3783.5|3782|3783|3782|128
1632128140000|2021-09-20 08:55:40|3783.5|3781.5|3783.5|3782.5|3784|3783|3783.5|3781.5|560
1632128150000|2021-09-20 08:55:50|3783|3782|3782|3781|3783|3782|3782|3780.5|418
1632128160000|2021-09-20 08:56:00|3781.5|3780.5|3781|3780|3781.5|3780.5|3780.5|3780|253
1632128170000|2021-09-20 08:56:10|3780|3779.5|3780|3779|3780|3779.5|3779.5|3779|537
1632128180000|2021-09-20 08:56:20|3779|3779.5|3778.5|3777.5|3779|3779.5|3778|3776.5|1944
1632128190000|2021-09-20 08:56:30|3778|3777|3776|3775|3778|3777|3776|3775|834
1632128200000|2021-09-20 08:56:40|3776.5|3775.5|3777.5|3776.5|3777.5|3776.5|3776.5|3775.5|314
1632128210000|2021-09-20 08:56:50|3778|3777|3776|3775|3778.5|3777.5|3776|3775|2519
1632128220000|2021-09-20 08:57:00|3775.5|3774.5|3776|3775.5|3776.5|3775.5|3775|3774|2293
1632128230000|2021-09-20 08:57:10|3775.5|3775|3775|3774.5|3776|3775|3775|3774|1115
1632128240000|2021-09-20 08:57:20|3774|3774|3775|3774|3775|3774.5|3773.5|3772.5|2636
1632128250000|2021-09-20 08:57:30|3774.5|3773.5|3775|3773.5|3776|3775|3774.5|3773.5|500
1632128260000|2021-09-20 08:57:40|3774.5|3774|3772|3771|3775|3774|3772|3770.5|1883
1632128270000|2021-09-20 08:57:50|3771.5|3770.5|3772.5|3771|3772.5|3772|3771|3770|422
1632128280000|2021-09-20 08:58:00|3773|3771.5|3773.5|3772.5|3774|3773|3773|3771.5|112
1632128290000|2021-09-20 08:58:10|3773|3772|3772.5|3771.5|3773|3772.5|3772|3771|295
1632128300000|2021-09-20 08:58:20|3773|3772|3774|3773|3774.5|3773.5|3773|3772|333
1632128310000|2021-09-20 08:58:30|3774.5|3772.5|3774.5|3773.5|3774.5|3774|3773.5|3772|857
1632128320000|2021-09-20 08:58:40|3774|3773|3772.5|3771|3774.5|3773|3771.5|3770.5|1350
1632128330000|2021-09-20 08:58:50|3772|3771.5|3771|3770.5|3772|3771.5|3771|3770.5|737
1632128340000|2021-09-20 08:59:00|3770.5|3770|3770.5|3769.5|3770.5|3770|3769.5|3768.5|2510
1632128350000|2021-09-20 08:59:10|3771|3769|3771|3770|3771.5|3770.5|3771|3769|1748
1632128360000|2021-09-20 08:59:20|3771.5|3770.5|3771|3770.5|3771.5|3771|3771|3770|2213
1632128370000|2021-09-20 08:59:30|3771.5|3770|3770|3769.5|3771.5|3770.5|3770|3769|1162
1632128380000|2021-09-20 08:59:40|3770.5|3770|3771|3770|3771.5|3770.5|3770.5|3770|126
1632128390000|2021-09-20 08:59:50|3770.5|3769.5|3771|3769.5|3771|3770|3770.5|3769|1715
1632128400000|2021-09-20 09:00:00|3770.5|3769|3771|3769.5|3771|3770|3769|3768|3460
1632128410000|2021-09-20 09:00:10|3770.5|3770|3770|3769.5|3771|3770|3770|3769|236
1632128420000|2021-09-20 09:00:20|3770.5|3770|3772.5|3771|3773|3772|3770.5|3770|4060
1632128430000|2021-09-20 09:00:30|3772|3770.5|3771|3770|3772.5|3771.5|3770|3769.5|2504
1632128440000|2021-09-20 09:00:40|3770.5|3769.5|3771|3770|3771|3770|3770.5|3769.5|658
1632128450000|2021-09-20 09:00:50|3771.5|3770.5|3771.5|3771|3772|3771|3771|3770.5|1436
1632128460000|2021-09-20 09:01:00|3771|3770.5|3770.5|3769|3771|3770.5|3770|3769|346
1632128470000|2021-09-20 09:01:10|3770|3769.5|3771|3770|3771|3770|3770|3769.5|1130
1632128480000|2021-09-20 09:01:20|3771.5|3770.5|3771|3770|3771.5|3770.5|3770.5|3769.5|1156
1632128490000|2021-09-20 09:01:30|3770.5|3769.5|3769.5|3768.5|3770.5|3769.5|3769.5|3768|737
1632128500000|2021-09-20 09:01:40|3770|3769|3770|3769|3770|3769.5|3770|3768.5|110
1632128510000|2021-09-20 09:01:50|3769.5|3768.5|3770|3768.5|3770|3769|3769|3768.5|72
1632128520000|2021-09-20 09:02:00|3770.5|3769|3771|3770|3771|3770|3770.5|3769|389
1632128530000|2021-09-20 09:02:10|3770.5|3769.5|3771|3770.5|3772|3771|3770.5|3769|1087
1632128540000|2021-09-20 09:02:20|3771.5|3771|3771.5|3770.5|3771.5|3771|3771|3770|1291
1632128550000|2021-09-20 09:02:30|3771|3770|3771|3770.5|3771.5|3770.5|3771|3770|513
1632128560000|2021-09-20 09:02:40|3770.5|3770|3770|3769|3770.5|3770|3770|3769|152
1632128570000|2021-09-20 09:02:50|3769.5|3768.5|3771|3769.5|3771|3770|3769|3768|325
1632128580000|2021-09-20 09:03:00|3770.5|3770|3771|3769.5|3771|3770|3770.5|3769.5|98
1632128590000|2021-09-20 09:03:10|3770.5|3770|3770.5|3769.5|3771|3770|3770|3769.5|498
1632128600000|2021-09-20 09:03:20|3770|3769|3770|3769|3770|3769.5|3769.5|3768.5|1449
1632128610000|2021-09-20 09:03:30|3770.5|3769.5|3770.5|3770|3771|3770|3770.5|3769.5|838
1632128620000|2021-09-20 09:03:40|3770|3769.5|3770.5|3769|3770.5|3769.5|3769.5|3769|688
1632128630000|2021-09-20 09:03:50|3771|3769.5|3771|3770|3771|3770.5|3770.5|3769.5|745
1632128640000|2021-09-20 09:04:00|3770.5|3769.5|3769|3768|3770.5|3769.5|3768.5|3767.5|865
1632128650000|2021-09-20 09:04:10|3768.5|3768.5|3769.5|3768.5|3769.5|3769|3768.5|3768|203
1632128660000|2021-09-20 09:04:20|3769|3768|3768|3767|3769|3768|3768|3766.5|461
1632128670000|2021-09-20 09:04:30|3767.5|3767.5|3768.5|3767.5|3768.5|3768|3767.5|3767|309
1632128680000|2021-09-20 09:04:40|3769|3768|3767.5|3766.5|3770|3768.5|3767|3766|204
1632128690000|2021-09-20 09:04:50|3767|3767|3766.5|3765.5|3767|3767|3766|3765.5|896
1632128700000|2021-09-20 09:05:00|3767|3766|3767.5|3766|3767.5|3766|3766.5|3766|304
1632128710000|2021-09-20 09:05:10|3767|3766.5|3766|3765.5|3767.5|3767|3765.5|3765|520
1632128720000|2021-09-20 09:05:20|3765.5|3765|3765|3764|3765.5|3765|3765|3764|14675
1632128730000|2021-09-20 09:05:30|3764.5|3763.5|3764.5|3764|3765|3764|3764.5|3763.5|3555
1632128740000|2021-09-20 09:05:40|3764|3763.5|3765|3764.5|3765|3764.5|3764|3763|6268
1632128750000|2021-09-20 09:05:50|3765.5|3765|3764|3763.5|3766.5|3765.5|3764|3763.5|380
1632128760000|2021-09-20 09:06:00|3764.5|3763|3766.5|3765|3766.5|3765.5|3764.5|3763|2228
1632128770000|2021-09-20 09:06:10|3766|3764.5|3767|3766|3768|3767|3765.5|3764.5|1216
1632128780000|2021-09-20 09:06:20|3766.5|3765.5|3766.5|3766|3766.5|3766|3766.5|3765|325
1632128790000|2021-09-20 09:06:30|3767.5|3766.5|3766|3765|3767.5|3766.5|3766|3765|1265
1632128800000|2021-09-20 09:06:40|3765.5|3764.5|3765.5|3764|3765.5|3765|3765|3764|411
1632128810000|2021-09-20 09:06:50|3765|3764.5|3764.5|3763.5|3765|3764.5|3764|3763.5|1722
1632128820000|2021-09-20 09:07:00|3765|3764|3765.5|3764.5|3765.5|3764.5|3764.5|3763.5|309
1632128830000|2021-09-20 09:07:10|3765|3764|3765.5|3764.5|3765.5|3764.5|3765|3763.5|213
1632128840000|2021-09-20 09:07:20|3766|3765|3766.5|3765.5|3767.5|3766.5|3765.5|3764.5|776
1632128850000|2021-09-20 09:07:30|3766|3765|3766|3764.5|3766.5|3765|3765.5|3764.5|200
1632128860000|2021-09-20 09:07:40|3765.5|3765|3765|3764|3766|3765|3765|3763.5|535
1632128870000|2021-09-20 09:07:50|3764.5|3763.5|3764|3763.5|3764.5|3764|3764|3763.5|500
1632128880000|2021-09-20 09:08:00|3764.5|3764|3764|3763.5|3764.5|3764|3764|3763|20446
1632128890000|2021-09-20 09:08:10|3764.5|3764|3765|3764|3765|3764|3764.5|3763.5|388
1632128900000|2021-09-20 09:08:20|3764.5|3763.5|3764.5|3763.5|3765|3764|3764|3763|1720
1632128910000|2021-09-20 09:08:30|3764|3763|3765|3764|3765.5|3764.5|3764|3763|3613
1632128920000|2021-09-20 09:08:40||3764.5||3764||3764.5||3763.5|20
1632128930000|2021-09-20 09:08:50||3763.5||3764||3764||3763.5|170
1632128940000|2021-09-20 09:09:00|3764.5|3764.5|3766|3765|3766|3765.5|3764.5|3764.5|2040
1632128950000|2021-09-20 09:09:10|3765.5|3765.5|3766.5|3766|3766.5|3766|3765.5|3765|1299
1632128960000|2021-09-20 09:09:20|3767|3766.5|3768|3767.5|3768|3767.5|3767|3766|1200
1632128970000|2021-09-20 09:09:30|3768.5|3768|3767.5|3766.5|3768.5|3768|3767.5|3766.5|342
1632128980000|2021-09-20 09:09:40|3767|3766|3767.5|3767|3767.5|3767|3766.5|3765.5|356
1632128990000|2021-09-20 09:09:50|3766.5|3766.5|3766.5|3765.5|3767|3766.5|3766.5|3765.5|1062
1632129000000|2021-09-20 09:10:00|3767|3766|3767|3766.5|3768.5|3767.5|3767|3766|965
1632129010000|2021-09-20 09:10:10|3766.5|3766|3766.5|3765.5|3766.5|3766|3766|3765|1604
1632129020000|2021-09-20 09:10:20|3766|3765|3765|3764.5|3766|3765|3765|3764|218
1632129030000|2021-09-20 09:10:30|3764.5|3764|3765|3764.5|3765|3764.5|3764.5|3764|375
1632129040000|2021-09-20 09:10:40|3764.5|3764|3765.5|3765|3765.5|3765|3764.5|3764|953
1632129050000|2021-09-20 09:10:50|3765|3764.5|3765.5|3764.5|3765.5|3765|3765|3764.5|108
1632129060000|2021-09-20 09:11:00|3766|3765|3766.5|3765.5|3766.5|3766|3765.5|3764.5|930
1632129070000|2021-09-20 09:11:10|3766|3765|3766|3765.5|3766.5|3765.5|3766|3765|50
1632129080000|2021-09-20 09:11:20|3765.5|3765|3764.5|3764|3765.5|3765|3764.5|3764|1487
1632129090000|2021-09-20 09:11:30|3764|3763.5|3765|3764|3765.5|3764.5|3764|3763|1064
1632129100000|2021-09-20 09:11:40|3764.5|3763.5|3765|3764|3765|3764|3764|3763.5|1114
1632129110000|2021-09-20 09:11:50|3765.5|3764.5|3765|3764.5|3765.5|3765|3765|3764|400
1632129120000|2021-09-20 09:12:00|3765.5||3765.5||3765.5||3765||110
1632129130000|2021-09-20 09:12:10|3765|3764|3766.5|3765.5|3766.5|3766|3765|3763.5|1124
1632129140000|2021-09-20 09:12:20|3766|3766|3767|3766.5|3767|3766.5|3766|3765|2856
1632129150000|2021-09-20 09:12:30|3767.5|3767|3768|3767|3768.5|3767.5|3767.5|3767|275
1632129160000|2021-09-20 09:12:40|3767.5|3766.5|3768|3767|3768|3767|3767.5|3766.5|101
1632129170000|2021-09-20 09:12:50|3768.5|3768|3768|3767|3769|3768|3768|3767|3129
1632129180000|2021-09-20 09:13:00|3767.5|3766.5|3767.5|3766.5|3767.5|3767|3767|3766|4642
1632129190000|2021-09-20 09:13:10|3768|3767|3769|3768.5|3769.5|3768.5|3768|3767|1294
1632129200000|2021-09-20 09:13:20|3769.5|3768|3770.5|3769.5|3771|3770|3769.5|3768|2276
1632129210000|2021-09-20 09:13:30||3770||3769.5||3770||3769.5|846
1632129220000|2021-09-20 09:13:40|3771.5|3770|3770.5|3769.5|3771.5|3770.5|3769.5|3769|4294
1632129230000|2021-09-20 09:13:50|3770|3769|3770|3769|3771.5|3771|3769.5|3769|5433
1632129240000|2021-09-20 09:14:00|3770.5|3769.5|3769.5|3768.5|3770.5|3770|3769|3768.5|695
1632129250000|2021-09-20 09:14:10|3769|3768|3769|3768|3769|3768|3768.5|3767.5|222
1632129260000|2021-09-20 09:14:20|3769.5|3768.5|3770.5|3769.5|3771|3770|3769|3768.5|1462
1632129270000|2021-09-20 09:14:30|3771|3770|3770|3769|3771|3770|3770|3769|1419
1632129280000|2021-09-20 09:14:40|3770.5|3769.5|3770.5|3769|3770.5|3770|3770.5|3769|306
1632129290000|2021-09-20 09:14:50||3769.5||3769.5||3769.5||3769.5|0
1632129300000|2021-09-20 09:15:00|3770|3769|3769.5|3768.5|3770|3769.5|3769|3768.5|1125
1632129310000|2021-09-20 09:15:10|3769|3768|3768.5|3767.5|3769|3768|3768|3767|18815
1632129320000|2021-09-20 09:15:20|3768|3767|3768|3767|3768|3767.5|3767.5|3766.5|347
1632129330000|2021-09-20 09:15:30|3767.5|3767.5|3768|3767.5|3768|3767.5|3767.5|3766.5|744
1632129340000|2021-09-20 09:15:40|3767.5|3767|3767.5|3766.5|3768|3767.5|3767|3766.5|2162
1632129350000|2021-09-20 09:15:50|3767|3766|3767|3766.5|3767.5|3766.5|3767|3766|2484
1632129360000|2021-09-20 09:16:00|3767.5|3767|3768|3767|3768.5|3767.5|3767.5|3767|1732
1632129370000|2021-09-20 09:16:10|3767.5|3766.5|3767|3766.5|3767.5|3767|3767|3766|5729
1632129380000|2021-09-20 09:16:20|3767.5|3767|3767|3766.5|3768|3767.5|3767|3766.5|832
1632129390000|2021-09-20 09:16:30|3767.5|3766|3767.5|3766.5|3767.5|3767|3767.5|3766|1640
1632129410000|2021-09-20 09:16:50|3768|3767|3769.5|3768.5|3770|3769|3768|3767|2770
1632129420000|2021-09-20 09:17:00|3769|3768|3768.5|3768|3769.5|3768.5|3768.5|3767.5|627
1632129430000|2021-09-20 09:17:10|3769|3768.5|3768.5|3767.5|3769|3768.5|3768.5|3767.5|600
1632129440000|2021-09-20 09:17:20|3769|3768|3769|3768|3769|3768|3769|3768|68
1632129450000|2021-09-20 09:17:30|3768.5|3767.5|3768.5|3767.5|3768.5|3768|3768|3767.5|496
1632129460000|2021-09-20 09:17:40|3769|3768|3769|3768|3769.5|3768.5|3768.5|3767.5|1492
1632129470000|2021-09-20 09:17:50|3768.5|3767.5|3769|3768|3769|3768|3768.5|3767.5|85
1632129480000|2021-09-20 09:18:00|3768.5|3767.5|3768.5|3767.5|3769|3768|3768.5|3767.5|901
1632129490000|2021-09-20 09:18:10||3768||3768||3768||3768|0
1632129500000|2021-09-20 09:18:20|3768|3767.5|3768|3767.5|3768|3767.5|3768|3767.5|0
1632129510000|2021-09-20 09:18:30|3767.5|3767|3768|3767|3768.5|3767.5|3767.5|3766.5|1281
1632129520000|2021-09-20 09:18:40|3767.5|3766.5|3767|3766.5|3767.5|3766.5|3767|3766.5|81
1632129530000|2021-09-20 09:18:50|3766.5|3766|3765|3764.5|3766.5|3766.5|3765|3764.5|6026
1632129540000|2021-09-20 09:19:00|3765.5|3765|3766|3765.5|3767|3766|3765.5|3764.5|675
1632129550000|2021-09-20 09:19:10|3765.5|3765|3765.5|3764.5|3765.5|3765|3765|3764.5|347
1632129560000|2021-09-20 09:19:20|3766|3765|3765.5|3764.5|3766|3765.5|3765.5|3764.5|197
1632129570000|2021-09-20 09:19:30|3765|3764|3764.5|3763.5|3765|3764|3764.5|3763.5|564
1632129580000|2021-09-20 09:19:40|||||||||60
1632129590000|2021-09-20 09:19:50|3764|3763|3763.5|3763|3764|3763.5|3763.5|3762.5|617
1632129600000|2021-09-20 09:20:00|3763|3762.5|3763.5|3762.5|3764|3763|3763|3762.5|200
1632129610000|2021-09-20 09:20:10|3763|3762|3763|3762.5|3763|3762.5|3763|3762|673
1632129620000|2021-09-20 09:20:20|3762.5|3762|3763|3762|3763|3762|3762.5|3761.5|650
1632129630000|2021-09-20 09:20:30|3762.5|3761.5|3761.5|3761|3762.5|3761.5|3761.5|3761|138
1632129640000|2021-09-20 09:20:40||3760.5||3760.5||3761||3760.5|157
1632129650000|2021-09-20 09:20:50|3762|3761|3762|3760.5|3762|3761|3762|3760.5|97
1632129660000|2021-09-20 09:21:00|3761.5|3761|3761.5|3760.5|3761.5|3761|3761|3760|241
1632129670000|2021-09-20 09:21:10|3762|3761|3761|3760.5|3762|3761|3761|3760|1769
1632129680000|2021-09-20 09:21:20|3761.5|3760|3761|3760.5|3761.5|3760.5|3761|3760|867
1632129690000|2021-09-20 09:21:30|3760.5|3760|3760.5|3759|3761|3760.5|3760|3759|7473
1632129700000|2021-09-20 09:21:40|3760|3758.5|3758.5|3757.5|3760|3758.5|3758|3757|1671
1632129710000|2021-09-20 09:21:50|3758|3757|3758.5|3757.5|3758.5|3757.5|3757.5|3757|1742
1632129720000|2021-09-20 09:22:00|3758|3757|3758|3757.5|3758.5|3758|3758|3757|27
1632129730000|2021-09-20 09:22:10||3757||3757.5||3757.5||3757|0
1632129740000|2021-09-20 09:22:20||3757||3757||3757||3757|178
1632129750000|2021-09-20 09:22:30|3758.5|3757.5|3758.5|3757|3758.5|3758|3758|3757|689
1632129760000|2021-09-20 09:22:40|3758|3757.5|3757|3756.5|3758|3757.5|3757|3756.5|224
1632129770000|2021-09-20 09:22:50|3756.5|3756|3757|3756.5|3758|3757.5|3756.5|3756|3385
1632129780000|2021-09-20 09:23:00|3756.5|3756|3756.5|3756|3756.5|3756|3756.5|3756|4
1632129790000|2021-09-20 09:23:10|3757|3756.5|3757|3756|3757|3756.5|3756.5|3756|1649
1632129800000|2021-09-20 09:23:20|3757.5|3756.5|3757.5|3756.5|3758|3757|3757.5|3756.5|716
1632129810000|2021-09-20 09:23:30|3757|3756|3755|3754|3757|3756|3755|3754|2589
1632129820000|2021-09-20 09:23:40|3755.5|3754.5|3755.5|3754.5|3755.5|3755|3754.5|3754|1168
1632129830000|2021-09-20 09:23:50|3756|3755|3757.5|3756.5|3758|3756.5|3756|3755|648
1632129840000|2021-09-20 09:24:00|3757|3756|3757|3756|3757.5|3756.5|3757|3756|860
1632129850000|2021-09-20 09:24:10|3757.5|3756.5|3757|3755.5|3757.5|3756.5|3756.5|3755.5|0
1632129860000|2021-09-20 09:24:20|3757.5|3756|3756.5|3755.5|3758.5|3757.5|3756.5|3755.5|683
1632129870000|2021-09-20 09:24:30|3757|3756|3756.5|3755.5|3757|3756|3756.5|3755.5|30
1632129880000|2021-09-20 09:24:40|3757|3756|3757|3756|3758|3756.5|3756.5|3755.5|424
1632129890000|2021-09-20 09:24:50|3757.5|3755.5|3758.5|3757.5|3758.5|3758|3757|3755.5|67
1632129900000|2021-09-20 09:25:00|3759|3757|3758|3756.5|3759|3757.5|3757|3756|1645
1632129910000|2021-09-20 09:25:10|3758.5|3757|3758.5|3757|3760|3759.5|3758|3757|2440
1632129920000|2021-09-20 09:25:20|3758|3758|3757|3756.5|3758.5|3758|3757|3756.5|1189
1632129930000|2021-09-20 09:25:30|3757.5|3757|3759|3758|3759|3758|3757.5|3756.5|547
1632129940000|2021-09-20 09:25:40|3759.5|3757.5|3758.5|3758|3759.5|3758.5|3758.5|3757.5|195
1632129950000|2021-09-20 09:25:50|3758|3757.5|3758.5|3757.5|3758.5|3758|3758|3757|426
1632129960000|2021-09-20 09:26:00|3759|3758|3760|3758.5|3760.5|3759.5|3759|3758|449
1632129970000|2021-09-20 09:26:10|3760.5|3759|3761.5|3760.5|3762|3761|3760|3759|1233
1632129980000|2021-09-20 09:26:20|3762||3761.5||3762||3761.5||0
1632129990000|2021-09-20 09:26:30|3762|3760|3762|3761|3762|3761|3761.5|3760|353
1632130000000|2021-09-20 09:26:40|3762.5|3761.5|3763.5|3762.5|3763.5|3762.5|3762.5|3761.5|615
1632130010000|2021-09-20 09:26:50|3763|3762|3762.5|3761.5|3763|3762|3762|3761|1188
1632130020000|2021-09-20 09:27:00|3762|3761|3762.5|3761.5|3762.5|3761.5|3761.5|3760.5|254
1632130030000|2021-09-20 09:27:10|3762|3762|3763|3761.5|3763|3762|3762|3761.5|420
1632130040000|2021-09-20 09:27:20|3763.5|3762|3763|3762|3763.5|3762.5|3763|3762|306
1632130050000|2021-09-20 09:27:30|3763.5|3762.5|3762.5|3761|3764|3763|3762.5|3761|1153
1632130060000|2021-09-20 09:27:40|3762|3761.5|3763|3761.5|3763|3762|3762|3761|568
1632130070000|2021-09-20 09:27:50|3762.5|3762|3763|3762.5|3763|3762.5|3762.5|3761|338
1632130080000|2021-09-20 09:28:00|3762.5|3762|3761|3760.5|3762.5|3762|3761|3760|595
1632130090000|2021-09-20 09:28:10|3760.5|3760|3759|3758|3760.5|3760|3758.5|3758|999
1632130100000|2021-09-20 09:28:20|3759.5|3758.5|3760|3759|3760|3759|3759|3758|476
1632130110000|2021-09-20 09:28:30|3759.5|3758.5|3760.5|3759.5|3760.5|3759.5|3759|3758|757
1632130120000|2021-09-20 09:28:40|3760|3760|3760|3759|3760|3760|3759.5|3759|1189
1632130130000|2021-09-20 09:28:50|3759.5|3758.5|3760.5|3759.5|3760.5|3759.5|3759.5|3758|1011
1632130140000|2021-09-20 09:29:00|||||||||111
1632130150000|2021-09-20 09:29:10|3761|3760|3762|3761|3762.5|3761.5|3761|3760|2232
1632130160000|2021-09-20 09:29:20|3761.5|3760.5|3762|3761|3762|3761|3760.5|3760|290
1632130170000|2021-09-20 09:29:30|3761.5|3760.5|3761.5|3760|3761.5|3761|3761|3760|0
1632130180000|2021-09-20 09:29:40|3761|3760.5|3761|3760|3761|3760.5|3760.5|3760|0
1632130190000|2021-09-20 09:29:50|3761.5|3760.5|3761|3760|3762|3760.5|3760.5|3760|1012
1632130200000|2021-09-20 09:30:00|3760|3759.5|3759.5|3758|3761|3760|3758.5|3758|2895
1632130210000|2021-09-20 09:30:10|3759|3758.5|3760.5|3759|3761|3760.5|3759|3758|2828
1632130220000|2021-09-20 09:30:20|3760|3758.5|3759.5|3758.5|3760|3758.5|3759.5|3758.5|0
1632130230000|2021-09-20 09:30:30|3760|3759|3758.5|3758|3760|3759|3758.5|3758|424
1632130240000|2021-09-20 09:30:40|3759|3758.5|3760|3758.5|3760|3759|3759|3758.5|0
1632130250000|2021-09-20 09:30:50|3760.5|3759|3761|3760|3761|3760|3760.5|3759|222
1632130260000|2021-09-20 09:31:00|3761.5|3760.5|3761|3760|3761.5|3760.5|3760.5|3760|184
1632130270000|2021-09-20 09:31:10|3761.5|3760.5|3761|3760.5|3761.5|3760.5|3761|3760|0
1632130280000|2021-09-20 09:31:20|3760.5|3760|3760|3759|3761.5|3761|3760|3759|1032
1632130290000|2021-09-20 09:31:30|3760.5|3759.5|3761.5|3760|3761.5|3760.5|3760.5|3759.5|728
1632130300000|2021-09-20 09:31:40|3762|3760.5|3762|3760.5|3762|3760.5|3762|3760|0
1632130310000|2021-09-20 09:31:50|3761.5|3761|3761.5|3761|3762|3761|3761.5|3761|94
1632130320000|2021-09-20 09:32:00|3761|3760.5|3761.5|3760.5|3761.5|3760.5|3760|3759.5|992
1632130330000|2021-09-20 09:32:10|3762|3761|3763|3761.5|3763|3762.5|3762|3760.5|561
1632130340000|2021-09-20 09:32:20|3762.5|3762|3764.5|3763.5|3764.5|3763.5|3762.5|3761.5|1165
1632130350000|2021-09-20 09:32:30|3764|3763|3762|3761|3764|3763|3762|3761|1701
1632130360000|2021-09-20 09:32:40|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3760.5|3760|279
1632130370000|2021-09-20 09:32:50|3762|3761|3761.5|3760.5|3762.5|3761.5|3761.5|3760.5|746
1632130380000|2021-09-20 09:33:00|3762|3761|3762|3761|3763|3762.5|3762|3761|2666
1632130390000|2021-09-20 09:33:10|3761.5|3760.5|3761.5|3760.5|3762.5|3761.5|3761.5|3760.5|150
1632130400000|2021-09-20 09:33:20|3761|3760|3762|3761.5|3762|3761.5|3760.5|3760|1576
1632130410000|2021-09-20 09:33:30||3761||3761||3761||3761|426
1632130420000|2021-09-20 09:33:40|3762.5|3761.5|3760.5|3760|3763|3762.5|3760.5|3760|3817
1632130430000|2021-09-20 09:33:50|3761|3760.5|3760.5|3760|3761.5|3760.5|3760.5|3759.5|1399
1632130440000|2021-09-20 09:34:00|3761|3759.5|3760.5|3760|3761|3760|3760.5|3759.5|154
1632130450000|2021-09-20 09:34:10||3759.5||3760||3760||3759.5|91
1632130460000|2021-09-20 09:34:20|3760|3759.5|3760.5|3759|3760.5|3760|3760|3759|435
1632130470000|2021-09-20 09:34:30|3760|3759.5|3759.5|3759|3760|3759.5|3759|3758|794
1632130480000|2021-09-20 09:34:40|3760|3758.5|3759.5|3759|3760|3759|3759.5|3758.5|755
1632130490000|2021-09-20 09:34:50|3760|3759.5|3761.5|3760.5|3761.5|3760.5|3760|3759|118
1632130500000|2021-09-20 09:35:00|3760.5|3760|3760.5|3759.5|3760.5|3760|3760.5|3759.5|509
1632130510000|2021-09-20 09:35:10|3761|3760|3759.5|3758.5|3761|3760.5|3759|3758.5|719
1632130520000|2021-09-20 09:35:20|3760|3759|3761|3760|3761|3760|3759.5|3758.5|534
1632130530000|2021-09-20 09:35:30|3761.5|3760.5|3761|3760|3761.5|3761|3761|3760|478
1632130540000|2021-09-20 09:35:40|3760.5|3759.5|3760|3759|3760.5|3759.5|3759.5|3758.5|470
1632130550000|2021-09-20 09:35:50|3760.5|3759.5|3760|3759|3760.5|3759.5|3760|3759|342
1632130560000|2021-09-20 09:36:00|3760.5|3759.5|3760|3759|3760.5|3759.5|3759.5|3758.5|2
1632130570000|2021-09-20 09:36:10|3760.5|3759.5|3759.5|3758.5|3760.5|3759.5|3759.5|3758.5|38
1632130580000|2021-09-20 09:36:20|3760|3759|3760|3759|3761|3760|3760|3759|858
1632130590000|2021-09-20 09:36:30|3760.5|3759.5|3759.5|3759|3760.5|3760|3759.5|3759|799
1632130600000|2021-09-20 09:36:40|3759|3758.5|3758.5|3757.5|3759|3758.5|3758.5|3757.5|1449
1632130610000|2021-09-20 09:36:50|3758|3758|3758.5|3757.5|3759|3758|3758|3757.5|100
1632130620000|2021-09-20 09:37:00|3759|3758|3757.5|3757|3759|3758.5|3757.5|3757|2499
1632130630000|2021-09-20 09:37:10|3758|3757.5|3758|3757|3758.5|3758|3757.5|3757|949
1632130640000|2021-09-20 09:37:20|3758.5||3758||3758.5||3758||0
1632130650000|2021-09-20 09:37:30|3758.5|3757.5|3757.5|3757|3758.5|3757.5|3757.5|3757|536
1632130660000|2021-09-20 09:37:40||3756.5||3756.5||3757||3756.5|987
1632130670000|2021-09-20 09:37:50|3757|3756|3757.5|3756.5|3757.5|3757|3756.5|3756|476
1632130680000|2021-09-20 09:38:00|3758|3757|3758|3757|3758|3757.5|3757.5|3757|524
1632130690000|2021-09-20 09:38:10|3758.5|3757.5|3757.5|3756|3759|3758|3757.5|3756|361
1632130700000|2021-09-20 09:38:20|3757||3757||3757||3756.5||0
1632130710000|2021-09-20 09:38:30|3756|3755.5|3756.5|3755.5|3756.5|3755.5|3756|3755|899
1632130720000|2021-09-20 09:38:40|3757|3756|3756.5|3755.5|3757|3756|3756.5|3755.5|54
1632130730000|2021-09-20 09:38:50|3757|3756|3756.5|3755.5|3757.5|3756.5|3756.5|3755.5|0
1632130740000|2021-09-20 09:39:00|3757|3756|3756|3755|3757|3756.5|3756|3755|712
1632130750000|2021-09-20 09:39:10|3756.5|3755.5|3756.5|3755.5|3757|3756|3756|3755|1564
1632130760000|2021-09-20 09:39:20|3757|3756|3758|3757|3758|3757.5|3757|3756|956
1632130780000|2021-09-20 09:39:40|3757.5|3756.5|3758|3757|3758|3757|3757|3756|193
1632130790000|2021-09-20 09:39:50|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|0
1632130800000|2021-09-20 09:40:00|3757|3757|3756|3755|3757.5|3757|3755.5|3755|6581
1632130810000|2021-09-20 09:40:10|||||||||110
1632130820000|2021-09-20 09:40:20|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756|3755|1246
1632130830000|2021-09-20 09:40:30|3755.5|3755|3756|3755|3756|3755|3755.5|3755|624
1632130840000|2021-09-20 09:40:40|3756.5||3756||3756.5||3756||0
1632130850000|2021-09-20 09:40:50|3755.5|3754.5|3755|3754|3755.5|3755|3754|3753|10082
1632130860000|2021-09-20 09:41:00|3754.5|3753.5|3754|3753.5|3755|3754|3754|3753.5|933
1632130870000|2021-09-20 09:41:10|3754.5|3754|3754|3753|3754.5|3754|3753.5|3753|2756
1632130880000|2021-09-20 09:41:20|3753.5|3753.5|3754|3753|3754.5|3753.5|3753.5|3752.5|6223
1632130890000|2021-09-20 09:41:30|3754.5|3753.5|3754|3753.5|3755|3754|3753.5|3753|9968
1632130900000|2021-09-20 09:41:40|3753.5|3753|3754|3753|3754|3753|3753.5|3752.5|901
1632130910000|2021-09-20 09:41:50|3753.5|3752.5|3753.5|3752.5|3754|3753|3753|3752.5|7484
1632130920000|2021-09-20 09:42:00|3753|3752|3752.5|3751.5|3753|3752|3752|3751.5|4216
1632130930000|2021-09-20 09:42:10|3752|3751|3752.5|3751.5|3753|3751.5|3751.5|3751|1353
1632130940000|2021-09-20 09:42:20|3753|3752|3753.5|3752.5|3753.5|3753|3752.5|3752|1698
1632130950000|2021-09-20 09:42:30|3754|3753|3755.5|3754.5|3756|3755|3753.5|3753|5161
1632130960000|2021-09-20 09:42:40|3755|3755|3756|3755|3756|3755.5|3755|3754|994
1632130980000|2021-09-20 09:43:00|3755.5|3754.5|3754|3753|3755.5|3755|3754|3753|806
1632130990000|2021-09-20 09:43:10|||||||||200
1632131000000|2021-09-20 09:43:20|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|3754.5|3753|206
1632131010000|2021-09-20 09:43:30|3754|3753|3753|3752|3754|3753|3753|3752|362
1632131020000|2021-09-20 09:43:40|3753.5|3752.5|3754.5|3753.5|3754.5|3754|3753.5|3752.5|559
1632131030000|2021-09-20 09:43:50|3755|3754|3754|3753.5|3755|3754|3754|3753|386
1632131040000|2021-09-20 09:44:00|3753.5|3753|3754|3752.5|3754|3753|3753.5|3752.5|399
1632131050000|2021-09-20 09:44:10|3754.5|3753|3754.5|3753.5|3754.5|3753.5|3754|3753|153
1632131060000|2021-09-20 09:44:20||3754||3753.5||3754||3753.5|61
1632131070000|2021-09-20 09:44:30|3755|3754|3753.5|3752.5|3755|3754|3753.5|3752.5|2239
1632131080000|2021-09-20 09:44:40|3753|3752|3753|3752|3753|3752.5|3753|3752|465
1632131090000|2021-09-20 09:44:50|3753.5|3752.5|3754.5|3753.5|3754.5|3753.5|3753|3752.5|45
1632131100000|2021-09-20 09:45:00|3754||3754.5||3755||3754||4
1632131110000|2021-09-20 09:45:10|3755|3753|3753|3752.5|3755|3753|3753|3752.5|572
1632131120000|2021-09-20 09:45:20|3753.5|3753|3753.5|3752.5|3754|3753|3753.5|3752.5|262
1632131130000|2021-09-20 09:45:30|3754|3753|3753.5|3752.5|3754|3753.5|3753|3752.5|1666
1632131140000|2021-09-20 09:45:40|3754|3753|3753.5|3752.5|3754|3753.5|3753.5|3752.5|275
1632131150000|2021-09-20 09:45:50|3753||3753||3753||3753||0
1632131160000|2021-09-20 09:46:00|3753.5|3753|3753|3752|3753.5|3753|3752.5|3751.5|2842
1632131170000|2021-09-20 09:46:10|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|0
1632131180000|2021-09-20 09:46:20|3752|3751|3752|3751.5|3752|3751.5|3751.5|3751|1014
1632131190000|2021-09-20 09:46:30|3752.5|3752|3752|3751.5|3753|3752|3752|3751|1764
1632131200000|2021-09-20 09:46:40|3751.5|3751|3749|3748.5|3751.5|3751|3749|3748.5|23477
1632131210000|2021-09-20 09:46:50|3749.5|3748|3748.5|3747.5|3749.5|3749|3748|3747.5|4798
1632131220000|2021-09-20 09:47:00|3748|3748|3750|3749|3750.5|3750|3748|3747.5|3181
1632131230000|2021-09-20 09:47:10|3750.5|3749.5|3751|3750|3751|3750.5|3750|3749.5|853
1632131240000|2021-09-20 09:47:20|3751.5|3750.5|3751.5|3751|3752|3751|3751|3750|2061
1632131250000|2021-09-20 09:47:30|3752|3750.5|3751|3750|3752|3751|3751|3750|490
1632131260000|2021-09-20 09:47:40|3751.5|3750.5|3750.5|3749.5|3751.5|3750.5|3750|3749|2506
1632131270000|2021-09-20 09:47:50|3750|3749|3749.5|3748.5|3750|3749|3749.5|3748.5|0
1632131280000|2021-09-20 09:48:00|3750|3749|3749.5|3749|3751|3750|3749.5|3748.5|3439
1632131290000|2021-09-20 09:48:10||3748.5||3748.5||3749||3748.5|833
1632131300000|2021-09-20 09:48:20|3750|3749|3749.5|3748.5|3750|3749.5|3749.5|3748.5|919
1632131310000|2021-09-20 09:48:30|3749||3749||3749||3749||30
1632131330000|2021-09-20 09:48:50|3748.5|3748|3748|3747|3748.5|3748|3748|3747|2133
1632131340000|2021-09-20 09:49:00|3747.5|3747.5|3747.5|3746.5|3747.5|3747.5|3747|3746.5|1966
1632131350000|2021-09-20 09:49:10|3748|3747|3748|3747.5|3749|3748.5|3747.5|3747|2383
1632131360000|2021-09-20 09:49:20|3747.5|3747|3747|3746|3747.5|3747|3747|3746|1473
1632131370000|2021-09-20 09:49:30|3747.5|3746.5|3748|3747|3748|3747|3747.5|3746.5|1190
1632131380000|2021-09-20 09:49:40|3748.5|3747.5|3749|3748|3749.5|3748.5|3748|3747.5|3035
1632131390000|2021-09-20 09:49:50|3748.5||3749||3749||3748.5||199
1632131400000|2021-09-20 09:50:00|3748.5|3747.5|3748|3747.5|3748.5|3747.5|3748|3747|139
1632131410000|2021-09-20 09:50:10|3747.5|3747|3749.5|3749|3749.5|3749|3747.5|3747|5076
1632131420000|2021-09-20 09:50:20|3749|3748.5|3748.5|3747.5|3749.5|3748.5|3748|3747|501
1632131430000|2021-09-20 09:50:30|3748|3747|3746.5|3746|3748|3747.5|3746|3745.5|11313
1632131440000|2021-09-20 09:50:40|3747|3746.5|3746.5|3746|3747|3746.5|3746.5|3746|1211
1632131450000|2021-09-20 09:50:50|3746|3745.5|3746|3745|3746|3746|3745.5|3745|241
1632131460000|2021-09-20 09:51:00|3745.5|3744.5|3745|3744|3746|3745|3745|3744|2841
1632131470000|2021-09-20 09:51:10|3744.5|3743.5|3744.5|3743.5|3744.5|3744|3743.5|3742.5|1168
1632131480000|2021-09-20 09:51:20|3744|3743|3744.5|3743.5|3745|3744.5|3744|3743|3415
1632131490000|2021-09-20 09:51:30|3745|3744|3744.5|3743.5|3745|3744|3744.5|3743.5|3864
1632131500000|2021-09-20 09:51:40|3745|3744|3745.5|3744.5|3746|3745|3745|3744|1338
1632131510000|2021-09-20 09:51:50|3745|3744|3744.5|3744|3745|3744.5|3744.5|3744|446
1632131520000|2021-09-20 09:52:00|3745|3744.5|3744|3743|3745|3744.5|3744|3743|1878
1632131530000|2021-09-20 09:52:10|3744.5|3743.5|3745.5|3745|3746|3745|3744.5|3743.5|4525
1632131540000|2021-09-20 09:52:20|3745|3744.5|3745.5|3744.5|3746|3745|3745|3744.5|875
1632131550000|2021-09-20 09:52:30|3745|3744|3745.5|3744.5|3745.5|3744.5|3744.5|3744|264
1632131560000|2021-09-20 09:52:40|3746|3745|3748|3746.5|3748|3746.5|3746|3745|1536
1632131570000|2021-09-20 09:52:50|3748.5|3747|3748.5|3747|3749|3748|3748|3747|452
1632131580000|2021-09-20 09:53:00|3748|3747.5|3748.5|3747.5|3748.5|3748|3748|3747|118
1632131590000|2021-09-20 09:53:10|3748|3747|3747.5|3746|3748.5|3747|3747.5|3746|1106
1632131600000|2021-09-20 09:53:20|3747|3745.5|3747.5|3747|3747.5|3747|3746|3745.5|2633
1632131610000|2021-09-20 09:53:30|3747|3746.5|3745.5|3745|3747.5|3746.5|3745.5|3745|965
1632131620000|2021-09-20 09:53:40|3746|3744.5|3746|3745|3746|3745|3745.5|3744.5|1590
1632131630000|2021-09-20 09:53:50|3745.5|3744.5|3746.5|3745|3746.5|3746|3745|3744.5|1027
1632131640000|2021-09-20 09:54:00|3747|3745.5|3747.5|3746.5|3748|3747|3747|3745.5|381
1632131650000|2021-09-20 09:54:10|3747|3746|3748|3747|3748.5|3747.5|3746.5|3746|1792
1632131660000|2021-09-20 09:54:20|3748.5|3746.5|3746.5|3746|3748.5|3746.5|3746.5|3745.5|490
1632131670000|2021-09-20 09:54:30|3747|3746.5|3749.5|3748.5|3750|3748.5|3747|3746.5|872
1632131680000|2021-09-20 09:54:40|3750|3749|3747.5|3746.5|3750|3749|3747.5|3746.5|2350
1632131690000|2021-09-20 09:54:50|3747|3746|3747|3746|3747.5|3746.5|3746.5|3745.5|1087
1632131700000|2021-09-20 09:55:00|3746.5|3746.5|3746|3745.5|3746.5|3746.5|3746|3745|570
1632131710000|2021-09-20 09:55:10|3745.5|3745|3747|3745.5|3747|3746|3745.5|3744.5|2802
1632131720000|2021-09-20 09:55:20|3746.5|3746|3747|3746|3747|3746.5|3746.5|3745.5|0
1632131730000|2021-09-20 09:55:30|3747.5|3746.5|3745.5|3744.5|3748|3746.5|3745.5|3744.5|2232
1632131740000|2021-09-20 09:55:40|3745|3745|3745.5|3744.5|3745.5|3745|3745|3744.5|4420
1632131750000|2021-09-20 09:55:50|3745|3745|3746|3744.5|3746|3745.5|3745|3744.5|1736
1632131760000|2021-09-20 09:56:00|3745.5|3745|3745.5|3744.5|3745.5|3745|3745.5|3744.5|730
1632131770000|2021-09-20 09:56:10|3745|3744|3746.5|3745.5|3746.5|3745.5|3745|3744|1228
1632131780000|2021-09-20 09:56:20|3747|3746|3747|3746|3747|3746.5|3746|3745|1211
1632131790000|2021-09-20 09:56:30|3747.5|3746.5|3747.5|3746.5|3748.5|3747|3747|3746.5|1143
1632131800000|2021-09-20 09:56:40|3748|3747|3747|3746|3748|3747|3747|3746|460
1632131810000|2021-09-20 09:56:50|3747.5|3746.5|3747.5|3746.5|3747.5|3747|3747|3746|519
1632131820000|2021-09-20 09:57:00|3745.5|3747|3747|3746|3747.5|3747|3745.5|3745|19234
1632131830000|2021-09-20 09:57:10|3747.5|3746.5|3747|3746|3747.5|3746.5|3747|3746|696
1632131840000|2021-09-20 09:57:20|3746.5|3745.5|3745.5|3745|3746.5|3745.5|3745.5|3744.5|929
1632131850000|2021-09-20 09:57:30|3746|3745.5|3745.5|3744.5|3746|3745.5|3745.5|3744|1008
1632131860000|2021-09-20 09:57:40|3745|3745|3746|3745|3746|3745.5|3744.5|3744|12592
1632131870000|2021-09-20 09:57:50|3746.5|3745.5|3746.5|3745|3746.5|3745.5|3746|3745|495
1632131880000|2021-09-20 09:58:00|3746|3745.5|3746|3745|3746|3745.5|3745.5|3745|475
1632131890000|2021-09-20 09:58:10|3745.5|3744.5|3745|3743.5|3746|3745|3744.5|3743.5|4850
1632131900000|2021-09-20 09:58:20|3745.5|3744|3745.5|3745|3745.5|3745|3745|3744|4473
1632131910000|2021-09-20 09:58:30|3746|3744.5|3745.5|3745|3746|3745|3745.5|3744.5|18247
1632131920000|2021-09-20 09:58:40|3746|3745.5|3746|3745|3746|3745.5|3745.5|3745|1706
1632131930000|2021-09-20 09:58:50|3745.5|3744.5|3745.5|3745|3745.5|3745|3745.5|3744.5|5068
1632131950000|2021-09-20 09:59:10|3746|3745.5|3747|3746.5|3747.5|3746.5|3746|3745.5|737
1632131960000|2021-09-20 09:59:20|3746.5|3746|3747|3746.5|3748|3747|3746.5|3746|1843
1632131970000|2021-09-20 09:59:30|3747.5|3746|3748.5|3747.5|3748.5|3747.5|3747.5|3746|325
1632131980000|2021-09-20 09:59:40|3748|3748|3749|3748.5|3749.5|3748.5|3748|3748|1258
1632131990000|2021-09-20 09:59:50|3749.5|3748|3750|3749|3750|3749|3749|3748|390
1632132000000|2021-09-20 10:00:00|3749.5|3749.5|3748.5|3748|3750.5|3750|3748.5|3748|3413
1632132010000|2021-09-20 10:00:10|3749|3748.5|3751.5|3750.5|3752|3751|3748.5|3748.5|1591
1632132020000|2021-09-20 10:00:20|3751|3750|3750|3749|3751|3750|3749.5|3748.5|1001
1632132030000|2021-09-20 10:00:30|3749|3748.5|3752.5|3751.5|3752.5|3751.5|3749|3748.5|1904
1632132040000|2021-09-20 10:00:40|3752|3751|3750.5|3749.5|3752|3751|3750.5|3749.5|423
1632132050000|2021-09-20 10:00:50|3751|3750|3750.5|3749.5|3751|3750|3750.5|3749.5|0
1632132060000|2021-09-20 10:01:00|3751|3750|3751|3750|3751|3750.5|3751|3750|781
1632132070000|2021-09-20 10:01:10|3750.5|3749.5|3750|3748.5|3750.5|3749.5|3748.5|3747.5|473
1632132080000|2021-09-20 10:01:20|3749.5|3749|3749.5|3748.5|3750|3749.5|3749|3748|749
1632132090000|2021-09-20 10:01:30|3749|3748|3749|3748|3749|3748.5|3749|3747.5|582
1632132100000|2021-09-20 10:01:40|3748.5|3748.5|3750.5|3749.5|3751|3750|3748.5|3747.5|1318
1632132110000|2021-09-20 10:01:50||3750||3750||3750||3749.5|0
1632132120000|2021-09-20 10:02:00|3750|3749.5|3749.5|3748.5|3750|3749.5|3749.5|3748.5|1399
1632132130000|2021-09-20 10:02:10|3750|3749|3749.5|3748.5|3750|3749|3749|3748.5|1577
1632132140000|2021-09-20 10:02:20|3750|3749|3752.5|3751.5|3752.5|3751.5|3750|3749|24
1632132150000|2021-09-20 10:02:30|3753|3752|3753.5|3752.5|3753.5|3752.5|3751.5|3751|2485
1632132160000|2021-09-20 10:02:40|3754|3753|3755|3754|3755|3754.5|3753|3752.5|1128
1632132170000|2021-09-20 10:02:50|3754.5|3753.5|3754|3753|3754.5|3754|3754|3753|571
1632132180000|2021-09-20 10:03:00||3752.5||3753||3753.5||3752.5|321
1632132190000|2021-09-20 10:03:10|3753.5|3752.5|3754|3753|3754.5|3753|3753|3752|492
1632132200000|2021-09-20 10:03:20|3754.5|3753.5|3755|3754|3755|3754.5|3754.5|3753.5|200
1632132210000|2021-09-20 10:03:30|3754.5|3753.5|3755|3754|3755|3754.5|3753.5|3753|1662
1632132220000|2021-09-20 10:03:40|3754|3753.5|3754.5|3753.5|3754.5|3754|3754|3753|633
1632132230000|2021-09-20 10:03:50|3754|3753|3754|3753|3754|3753.5|3753.5|3753|275
1632132240000|2021-09-20 10:04:00|3753|3752.5|3754|3753.5|3755|3754.5|3753|3752.5|2766
1632132250000|2021-09-20 10:04:10|3753.5|3753|3753|3752.5|3753.5|3753.5|3753|3752.5|104
1632132260000|2021-09-20 10:04:20|3752.5|3752|3754.5|3753.5|3754.5|3753.5|3752.5|3751|981
1632132270000|2021-09-20 10:04:30|3754|3753|3754.5|3753|3754.5|3753.5|3754|3753|0
1632132280000|2021-09-20 10:04:40|3755|3753.5|3755.5|3754.5|3755.5|3754.5|3755|3753|368
1632132290000|2021-09-20 10:04:50|3756|3755|3756|3755|3756|3755|3755.5|3755|0
1632132300000|2021-09-20 10:05:00|3755.5|3754.5|3755.5|3754.5|3756|3755|3754.5|3753.5|3184
1632132310000|2021-09-20 10:05:10||3754||3754||3754||3754|0
1632132320000|2021-09-20 10:05:20|3755|3753.5|3753.5|3752.5|3755|3753.5|3753.5|3752.5|410
1632132330000|2021-09-20 10:05:30|3753|3753|3753.5|3752.5|3754|3753|3753|3752.5|35
1632132340000|2021-09-20 10:05:40|3753|3752|3754|3753|3754|3753|3753|3752|0
1632132350000|2021-09-20 10:05:50|3754.5|3753.5|3755|3754|3755.5|3754.5|3754.5|3753.5|376
1632132360000|2021-09-20 10:06:00|3755.5|3754.5|3759|3758|3759|3758|3755.5|3754.5|6630
1632132370000|2021-09-20 10:06:10|3759.5|3758.5|3759.5|3758|3759.5|3759|3759|3758|426
1632132380000|2021-09-20 10:06:20|3759|3758.5|3760|3759.5|3761|3760|3758.5|3758.5|200
1632132390000|2021-09-20 10:06:30||3759||3759||3759||3758.5|1
1632132400000|2021-09-20 10:06:40|3760.5|3759.5|3761|3760.5|3761|3760.5|3760.5|3759|332
1632132410000|2021-09-20 10:06:50|3760.5|3760|3760.5|3759.5|3760.5|3760|3760|3759|1048
1632132420000|2021-09-20 10:07:00||3759||3759.5||3760||3759|385
1632132430000|2021-09-20 10:07:10|3760|3759|3759.5|3758.5|3760|3759.5|3759|3758.5|7
1632132440000|2021-09-20 10:07:20||3759||3758.5||3759||3758.5|31
1632132450000|2021-09-20 10:07:30|3759|3758|3759.5|3758.5|3759.5|3758.5|3758|3757.5|1574
1632132460000|2021-09-20 10:07:40|3758.5|3758|3760.5|3759|3760.5|3759|3758|3757.5|805
1632132470000|2021-09-20 10:07:50||3759.5||3759||3759.5||3759|0
1632132480000|2021-09-20 10:08:00|3760|3758.5|3758.5|3757|3760|3758.5|3758|3757|1117
1632132490000|2021-09-20 10:08:10|3758|3757.5|3757.5|3757|3758|3757.5|3757.5|3757|129
1632132500000|2021-09-20 10:08:20|3758|3757.5|3758|3757|3758.5|3757.5|3757.5|3757|100
1632132510000|2021-09-20 10:08:30|3758.5|3757.5|3758.5|3757|3759|3758|3758|3757|580
1632132520000|2021-09-20 10:08:40|3758|3757.5|3757|3756|3758|3757.5|3755.5|3755|1568
1632132530000|2021-09-20 10:08:50|3756.5|3755.5|3755|3754|3756.5|3755.5|3755|3754|722
1632132540000|2021-09-20 10:09:00|3755.5|3754.5|3756|3755|3756|3755|3755|3754|1646
1632132550000|2021-09-20 10:09:10|3756.5|3754.5|3757|3756|3757|3756|3756.5|3754.5|476
1632132560000|2021-09-20 10:09:20|3756.5|3755.5|3757|3756|3757|3756|3756|3755|176
1632132570000|2021-09-20 10:09:30|3756.5|3755.5|3756|3755|3756.5|3755.5|3756|3755|709
1632132580000|2021-09-20 10:09:40|3756.5|3755.5|3756|3755|3756.5|3755.5|3756|3755|0
1632132590000|2021-09-20 10:09:50|3755.5|3754.5|3756|3755|3756|3755.5|3755|3754|868
1632132600000|2021-09-20 10:10:00|3755.5|3755.5|3755.5|3754.5|3756|3755.5|3755.5|3754|978
1632132610000|2021-09-20 10:10:10|3755|3754|3755|3754|3755|3754|3753.5|3752.5|592
1632132620000|2021-09-20 10:10:20|3754.5|3753.5|3754|3753|3754.5|3753.5|3753.5|3753|824
1632132630000|2021-09-20 10:10:30|3753.5|3753.5|3753.5|3752|3753.5|3753.5|3753.5|3752|313
1632132640000|2021-09-20 10:10:40|3753|3752.5|3753|3752|3753|3752.5|3752.5|3751.5|0
1632132650000|2021-09-20 10:10:50|3752.5|3751.5|3752|3751|3752.5|3751.5|3751.5|3751|117
1632132660000|2021-09-20 10:11:00|3751.5|3750.5|3751.5|3750.5|3752|3751|3751|3750|1911
1632132670000|2021-09-20 10:11:10|3751|3750|3752.5|3751.5|3752.5|3751.5|3751|3750|967
1632132680000|2021-09-20 10:11:20|3752|3751|3754|3753|3754|3753|3751.5|3751|978
1632132690000|2021-09-20 10:11:30|3753.5|3752.5|3753.5|3752.5|3754|3753|3752.5|3751.5|6618
1632132700000|2021-09-20 10:11:40|3753|3752|3752.5|3751.5|3753|3752|3752|3751|1828
1632132710000|2021-09-20 10:11:50|3752|3751|3752.5|3751.5|3752.5|3751.5|3751.5|3750.5|525
1632132720000|2021-09-20 10:12:00|3752|3751|3752.5|3751.5|3752.5|3751.5|3752|3751|488
1632132730000|2021-09-20 10:12:10|3752|3751|3752.5|3751.5|3752.5|3751.5|3752|3751|63
1632132740000|2021-09-20 10:12:20|3752|3751|3752.5|3751|3752.5|3751|3752|3751|302
1632132750000|2021-09-20 10:12:30|3752|3751.5|3752|3751|3752.5|3751.5|3751.5|3751|500
1632132780000|2021-09-20 10:13:00|3751.5|3750.5|3751|3750.5|3751.5|3750.5|3751|3750|136
1632132790000|2021-09-20 10:13:10||3750||3750||3750||3750|0
1632132800000|2021-09-20 10:13:20|3750.5|3750.5|3751|3750|3751|3750.5|3750.5|3750|1126
1632132810000|2021-09-20 10:13:30|3750|3749.5|3750|3749|3750.5|3749.5|3749.5|3748.5|1689
1632132820000|2021-09-20 10:13:40|3749.5|3748.5|3749|3748|3749.5|3749|3749|3748|233
1632132830000|2021-09-20 10:13:50|3749.5|3748.5|3749|3747.5|3750|3749|3748.5|3747.5|790
1632132840000|2021-09-20 10:14:00|3748.5|3748|3748.5|3747.5|3749|3748|3748.5|3747.5|561
1632132850000|2021-09-20 10:14:10|3749|3748|3748|3747|3749|3748|3748|3747|5
1632132860000|2021-09-20 10:14:20|3748.5|3747.5|3749.5|3748.5|3750|3749|3748.5|3747.5|879
1632132870000|2021-09-20 10:14:30|3749|3748|3749.5|3748.5|3749.5|3748.5|3749|3748|121
1632132880000|2021-09-20 10:14:40|3749|3748|3749|3748|3749|3748|3749|3748|66
1632132890000|2021-09-20 10:14:50|3748|3747.5|3748.5|3747|3748.5|3747.5|3748|3747|611
1632132900000|2021-09-20 10:15:00|3749|3747.5|3748|3747|3749|3748|3748|3747|1360
1632132910000|2021-09-20 10:15:10|3747.5|3747.5|3748|3747.5|3748|3747.5|3747.5|3747|175
1632132920000|2021-09-20 10:15:20|3748.5|3748|3749.5|3748.5|3749.5|3748.5|3747.5|3747|2091
1632132930000|2021-09-20 10:15:30|3750|3749|3750.5|3749.5|3750.5|3749.5|3750|3749|615
1632132940000|2021-09-20 10:15:40|3750|3749|3750|3749|3750.5|3749|3749.5|3748.5|1243
1632132950000|2021-09-20 10:15:50|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749|3748|0
1632132960000|2021-09-20 10:16:00|3750|3749|3750.5|3750|3751|3750.5|3750|3749|1416
1632132970000|2021-09-20 10:16:10|3751|3750.5|3752.5|3751|3752.5|3751|3751|3750.5|224
1632132980000|2021-09-20 10:16:20|3752|3751.5|3753|3752|3753|3752|3752|3751.5|369
1632132990000|2021-09-20 10:16:30|3752.5|3751.5|3751|3750|3752.5|3752|3751|3750|87
1632133010000|2021-09-20 10:16:50|3751.5|3750.5|3752|3751|3752|3751|3751.5|3750.5|269
1632133020000|2021-09-20 10:17:00|3751.5|3750|3752.5|3751.5|3752.5|3751.5|3751|3750|690
1632133030000|2021-09-20 10:17:10|3752|3751|3752|3751|3752.5|3751.5|3752|3751|30
1632133040000|2021-09-20 10:17:20|3751.5|3750.5|3752|3751|3752|3751|3751.5|3750.5|160
1632133050000|2021-09-20 10:17:30|3751.5|3750.5|3751.5|3750|3752|3751|3751|3750|686
1632133060000|2021-09-20 10:17:40|3751|3749.5|3750.5|3749.5|3751|3749.5|3750.5|3749|570
1632133070000|2021-09-20 10:17:50||3750||3749.5||3750||3749.5|0
1632133080000|2021-09-20 10:18:00|3750|3750|3750|3749|3750|3750|3749.5|3748.5|5
1632133090000|2021-09-20 10:18:10|3749.5|3749.5|3750|3749.5|3751|3750|3749.5|3749|829
1632133100000|2021-09-20 10:18:20|3749.5|3749|3750|3749|3750|3749|3749.5|3748.5|138
1632133110000|2021-09-20 10:18:30|3750.5|3748.5|3750.5|3749.5|3750.5|3749.5|3750.5|3748.5|289
1632133120000|2021-09-20 10:18:40|3751|3750|3750.5|3749.5|3751.5|3750|3750|3749.5|905
1632133130000|2021-09-20 10:18:50|3750|3749|3751|3750|3751.5|3750.5|3750|3749|608
1632133140000|2021-09-20 10:19:00|3750.5|3749.5|3750.5|3750|3751|3750|3750|3749|393
1632133150000|2021-09-20 10:19:10|3751|3749.5|3751|3749.5|3751|3749.5|3751|3749.5|26
1632133170000|2021-09-20 10:19:30|3750.5|3750|3752.5|3752|3752.5|3752|3750.5|3749.5|3208
1632133180000|2021-09-20 10:19:40|3752|3751.5|3749.5|3748.5|3752|3751.5|3749.5|3748.5|1920
1632133190000|2021-09-20 10:19:50|3749|3748|3749|3748|3749|3748|3748.5|3747.5|360
1632133200000|2021-09-20 10:20:00|3749.5|3747.5|3749.5|3748.5|3749.5|3749|3748.5|3747.5|1395
1632133210000|2021-09-20 10:20:10|3749|3748|3748.5|3747.5|3749.5|3748|3748.5|3747.5|1665
1632133220000|2021-09-20 10:20:20|3749|3748|3749|3748|3749|3748.5|3748.5|3748|1033
1632133230000|2021-09-20 10:20:30|3748.5|3747.5|3749|3748|3749|3748|3748.5|3747.5|591
1632133240000|2021-09-20 10:20:40|3748.5|3748.5|3749|3748|3749|3748.5|3748|3747.5|700
1632133250000|2021-09-20 10:20:50|3748.5|3747.5|3748.5|3747.5|3748.5|3748|3748.5|3747.5|500
1632133260000|2021-09-20 10:21:00|3749|3747|3748|3747|3749|3747.5|3748|3747|616
1632133270000|2021-09-20 10:21:10|3748.5|3747.5|3748|3747.5|3748.5|3748|3748|3747.5|809
1632133280000|2021-09-20 10:21:20|3747.5|3747|3748|3747|3748.5|3747.5|3747.5|3747|1179
1632133290000|2021-09-20 10:21:30|3747.5|3747.5|3748.5|3747.5|3748.5|3747.5|3747.5|3747.5|990
1632133300000|2021-09-20 10:21:40|3748|3747|3747|3746|3748.5|3747|3747|3746|848
1632133310000|2021-09-20 10:21:50|3747.5|3746.5|3748|3747|3748|3747|3747.5|3746.5|214
1632133320000|2021-09-20 10:22:00||3746.5||3747||3747||3746.5|0
1632133330000|2021-09-20 10:22:10|3747.5|3746.5|3749.5|3748.5|3749.5|3748.5|3747.5|3746.5|1131
1632133340000|2021-09-20 10:22:20|3749|3748|3750|3749|3750|3749.5|3749|3748|466
1632133350000|2021-09-20 10:22:30|3749.5|3748.5|3749|3748|3750|3749|3749|3748|990
1632133360000|2021-09-20 10:22:40|3749.5|3748.5|3749|3748|3749.5|3749|3749|3747.5|244
1632133370000|2021-09-20 10:22:50|3748.5|3747.5|3748.5|3748|3749|3748|3748|3747.5|208
1632133380000|2021-09-20 10:23:00|3749|3747.5|3748.5|3747|3749|3748|3748|3747|1029
1632133390000|2021-09-20 10:23:10|3749|3747.5|3748.5|3748|3749|3748|3748.5|3747.5|17
1632133400000|2021-09-20 10:23:20|3748|3747.5|3748|3747|3748.5|3747.5|3747|3746.5|2
1632133410000|2021-09-20 10:23:30|3748.5|3746.5|3748|3747|3748.5|3747.5|3748|3746.5|425
1632133420000|2021-09-20 10:23:40|3747.5|3746.5|3748|3747|3748|3747|3747|3746|177
1632133430000|2021-09-20 10:23:50|3747.5|3746.5|3748|3747|3748|3747|3747|3746.5|720
1632133440000|2021-09-20 10:24:00|3747|3746.5|3747.5|3746.5|3747.5|3746.5|3747|3746|1680
1632133450000|2021-09-20 10:24:10|3748|3747|3748|3747.5|3748.5|3747.5|3748|3747|1094
1632133460000|2021-09-20 10:24:20|3747.5|3747|3748.5|3748|3748.5|3748|3747|3746.5|2292
1632133470000|2021-09-20 10:24:30|3749|3748.5|3749.5|3748.5|3750|3749|3749|3748|1729
1632133480000|2021-09-20 10:24:40|3749|3748|3748.5|3747.5|3749|3748|3748.5|3747.5|339
1632133490000|2021-09-20 10:24:50|3749|3748|3748.5|3748|3749|3748|3748.5|3747.5|0
1632133500000|2021-09-20 10:25:00|3749|3747.5|3748|3747|3749|3748|3747|3746.5|1785
1632133510000|2021-09-20 10:25:10|3748.5|3747.5|3748.5|3748|3748.5|3748|3748.5|3747.5|436
1632133520000|2021-09-20 10:25:20|3749|3748.5|3750.5|3749.5|3750.5|3749.5|3749|3748.5|11176
1632133530000|2021-09-20 10:25:30|3750|3749|3750|3749|3750|3749|3749.5|3748.5|535
1632133540000|2021-09-20 10:25:40|3749.5|3749.5|3751|3750|3751|3750|3749.5|3749.5|244
1632133550000|2021-09-20 10:25:50|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|0
1632133560000|2021-09-20 10:26:00|3752|3751|3752.5|3751.5|3753|3751.5|3752|3751|809
1632133570000|2021-09-20 10:26:10|3753|3752|3753.5|3752|3753.5|3752|3752.5|3752|100
1632133580000|2021-09-20 10:26:20|3753||3752.5||3753.5||3752.5||0
1632133590000|2021-09-20 10:26:30|3752|3751.5|3752|3750.5|3753|3752|3752|3750.5|457
1632133600000|2021-09-20 10:26:40|3751.5|3751|3751.5|3750.5|3751.5|3751|3751|3750|80
1632133620000|2021-09-20 10:27:00|3752|3751|3752|3751|3752|3751|3752|3750.5|364
1632133630000|2021-09-20 10:27:10||3750.5||3751||3751.5||3750.5|50
1632133650000|2021-09-20 10:27:30|3752.5|3751.5|3753.5|3752|3753.5|3752.5|3752.5|3751.5|1451
1632133660000|2021-09-20 10:27:40|3754|3752.5|3754.5|3753|3754.5|3753.5|3754|3752.5|0
1632133670000|2021-09-20 10:27:50|3755.5|3753.5|3754.5|3753.5|3755.5|3754.5|3754.5|3753|1405
1632133680000|2021-09-20 10:28:00|3755|3754|3755.5|3755|3755.5|3755|3754.5|3753.5|511
1632133690000|2021-09-20 10:28:10|3755|3754.5|3755|3754.5|3755|3754.5|3755|3754.5|131
1632133700000|2021-09-20 10:28:20|3754.5|3754|3755|3754.5|3755.5|3754.5|3754.5|3754|1079
1632133710000|2021-09-20 10:28:30|3754.5|3754|3755.5|3754.5|3755.5|3754.5|3754.5|3754|267
1632133720000|2021-09-20 10:28:40|3755|3754|3755|3754|3755|3754.5|3755|3754|95
1632133730000|2021-09-20 10:28:50|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755.5|3754|0
1632133740000|2021-09-20 10:29:00|3756|3755|3755.5|3754.5|3756|3755.5|3755.5|3754|267
1632133750000|2021-09-20 10:29:10||3755||3754.5||3755||3754.5|0
1632133780000|2021-09-20 10:29:40|3756|3755|3756.5|3755.5|3756.5|3756|3756|3755|511
1632133790000|2021-09-20 10:29:50||3756||3756||3756||3756|0
1632133800000|2021-09-20 10:30:00|3757|3755.5|3757.5|3756.5|3757.5|3757|3756.5|3755.5|5031
1632133810000|2021-09-20 10:30:10|3758|3757|3758|3757|3758|3757.5|3757|3756.5|1505
1632133830000|2021-09-20 10:30:30|3758.5|3757.5|3759|3758|3759|3758|3758.5|3757.5|355
1632133840000|2021-09-20 10:30:40|3759.5||3759||3759.5||3759||0
1632133850000|2021-09-20 10:30:50|3759.5|3758.5|3759|3758|3760|3759|3759|3758|1080
1632133860000|2021-09-20 10:31:00|3758.5|3757.5|3759|3758|3759|3758|3758.5|3757.5|10
1632133870000|2021-09-20 10:31:10|3758.5|3757.5|3760|3758.5|3760|3758.5|3758.5|3757.5|542
1632133880000|2021-09-20 10:31:20|3759.5|3759|3759.5|3758.5|3760|3759|3759.5|3758.5|0
1632133890000|2021-09-20 10:31:30|3760|3758|3759.5|3758.5|3760|3759.5|3759|3758|417
1632133900000|2021-09-20 10:31:40|3760|3759|3758.5|3758|3760|3759|3758.5|3758|1782
1632133910000|2021-09-20 10:31:50|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758.5|0
1632133920000|2021-09-20 10:32:00|3759.5|3759|3760|3759|3760|3759|3759.5|3759|215
1632133930000|2021-09-20 10:32:10|3760.5|3759.5|3761|3760|3761|3760|3760.5|3759.5|5
1632133940000|2021-09-20 10:32:20|3760.5||3761||3761||3760.5||241
1632133950000|2021-09-20 10:32:30|3760.5|3760.5|3762|3761|3762|3761|3760.5|3760.5|55
1632133960000|2021-09-20 10:32:40|3761.5|3761.5|3762|3761|3762|3761.5|3761.5|3760.5|116
1632133970000|2021-09-20 10:32:50|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761|31
1632133980000|2021-09-20 10:33:00|3763|3762|3763|3762|3763|3762|3762.5|3761.5|550
1632133990000|2021-09-20 10:33:10|3763.5|3762.5|3763.5|3762|3763.5|3762.5|3763|3762|4
1632134000000|2021-09-20 10:33:20|3764|3762.5|3764|3763|3764.5|3763|3764|3762.5|190
1632134010000|2021-09-20 10:33:30|3764.5|3763.5|3764|3763|3764.5|3763.5|3764|3763|53
1632134020000|2021-09-20 10:33:40|3764.5|3763.5|3764.5|3763.5|3764.5|3764|3764.5|3763.5|0
1632134040000|2021-09-20 10:34:00|3764|3763|3761.5|3760.5|3764|3763|3761.5|3760.5|1040
1632134050000|2021-09-20 10:34:10|3762|3761|3762|3761|3762|3761|3762|3761|0
1632134060000|2021-09-20 10:34:20|3761.5|3760.5|3760|3759|3761.5|3760.5|3760|3759|881
1632134070000|2021-09-20 10:34:30|3760.5|3760|3762|3761|3762|3761|3760|3759.5|1820
1632134080000|2021-09-20 10:34:40||3761.5||3761||3761.5||3761|0
1632134090000|2021-09-20 10:34:50|3761.5|3760.5|3761|3760|3761.5|3760.5|3761|3760|362
1632134100000|2021-09-20 10:35:00|3761.5|3759.5|3759.5|3758.5|3761.5|3760.5|3759.5|3758|2410
1632134110000|2021-09-20 10:35:10||3758||3758.5||3758.5||3758|45
1632134120000|2021-09-20 10:35:20|3759|3758|3758.5|3757.5|3759|3758|3758.5|3757.5|409
1632134130000|2021-09-20 10:35:30|3758|3757|3758|3757|3758.5|3757|3758|3756.5|170
1632134140000|2021-09-20 10:35:40|3757.5|3756.5|3757|3756|3757.5|3756.5|3757|3756|1060
1632134170000|2021-09-20 10:36:10|3756.5|3755.5|3757|3756|3757|3756|3756.5|3755.5|1691
1632134180000|2021-09-20 10:36:20|3756.5||3756.5||3757||3756.5||2142
1632134190000|2021-09-20 10:36:30|3756|3755.5|3755.5|3755|3756.5|3756|3755|3754|27541
1632134200000|2021-09-20 10:36:40|3756|3755.5|3756.5|3755.5|3756.5|3756|3756|3755|872
1632134210000|2021-09-20 10:36:50|3756|3755|3756|3755|3756|3755|3756|3755|0
1632134230000|2021-09-20 10:37:10||3755.5||3755||3755.5||3755|84
1632134240000|2021-09-20 10:37:20|3755.5|3754.5|3756|3755|3756|3755|3755|3754.5|338
1632134260000|2021-09-20 10:37:40|3756.5|3755.5|3756|3755.5|3757|3756.5|3755|3754.5|3817
1632134270000|2021-09-20 10:37:50|3756.5|3756|3757|3756|3757.5|3757|3756.5|3756|918
1632134280000|2021-09-20 10:38:00|3756|3755.5|3753.5|3752.5|3756|3755.5|3753.5|3752|2049
1632134290000|2021-09-20 10:38:10|3754|3753|3754|3752.5|3754|3753|3752.5|3752|1374
1632134300000|2021-09-20 10:38:20|3753.5|3753|3754|3753|3754|3753|3752|3751.5|3457
1632134310000|2021-09-20 10:38:30|3754.5|3753.5|3754.5|3754|3754.5|3754|3754.5|3753.5|300
1632134320000|2021-09-20 10:38:40|3755|3753.5|3755|3754|3755|3754|3754.5|3753.5|292
1632134330000|2021-09-20 10:38:50|3754.5|3753.5|3753.5|3752.5|3754.5|3754|3753.5|3752.5|2264
1632134340000|2021-09-20 10:39:00|3754|3753|3754.5|3753|3754.5|3753|3754|3753|0
1632134350000|2021-09-20 10:39:10|3754|3753.5|3753.5|3752.5|3754.5|3753.5|3753.5|3752|481
1632134360000|2021-09-20 10:39:20|3754|3753|3753|3752|3754|3753|3753|3752|355
1632134370000|2021-09-20 10:39:30|3752.5|3752.5|3754.5|3753|3754.5|3753|3752.5|3752.5|839
1632134380000|2021-09-20 10:39:40|3754|3753.5|3754|3753|3754.5|3753.5|3754|3753|169
1632134390000|2021-09-20 10:39:50|3754.5|3753.5|3754.5|3753.5|3754.5|3754|3754.5|3753.5|252
1632134400000|2021-09-20 10:40:00|3754|3753|3753|3752.5|3754|3753|3752.5|3751.5|495
1632134410000|2021-09-20 10:40:10|3753.5|3752|3753|3752|3753.5|3752|3753|3752|39
1632134420000|2021-09-20 10:40:20|3752.5|3751.5|3753|3751.5|3753|3752|3752.5|3751.5|0
1632134430000|2021-09-20 10:40:30|3753.5|3752|3753|3752|3753.5|3752.5|3753|3752|0
1632134440000|2021-09-20 10:40:40|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|30
1632134450000|2021-09-20 10:40:50|3752|3751|3754|3753|3754.5|3753|3751.5|3751|2124
1632134460000|2021-09-20 10:41:00|3754.5|3753.5|3754.5|3753.5|3754.5|3754|3754.5|3753.5|178
1632134470000|2021-09-20 10:41:10|3755|3754|3754.5|3754|3755|3754|3754.5|3754|610
1632134480000|2021-09-20 10:41:20|3755|3754.5|3756|3754.5|3756|3755|3755|3754|808
1632134490000|2021-09-20 10:41:30|3756.5|3755|3757.5|3756.5|3757.5|3756.5|3756|3755|97
1632134500000|2021-09-20 10:41:40|3757|3756|3756|3755|3757|3756|3755.5|3754.5|641
1632134510000|2021-09-20 10:41:50|3756.5|3756|3756|3755|3756.5|3756|3755|3754.5|349
1632134520000|2021-09-20 10:42:00|3755.5|3754.5|3756.5|3755.5|3757|3756|3755|3754.5|1263
1632134530000|2021-09-20 10:42:10|3756|3756|3756.5|3755.5|3757|3756|3756|3755.5|0
1632134540000|2021-09-20 10:42:20|3757|3756|3757|3756|3757|3756.5|3756.5|3755.5|0
1632134550000|2021-09-20 10:42:30||3755.5||3755.5||3755.5||3755.5|0
1632134560000|2021-09-20 10:42:40|3756.5||3756.5||3757||3756||10
1632134570000|2021-09-20 10:42:50|3756|3755|3756.5|3755.5|3756.5|3755.5|3756|3755|426
1632134580000|2021-09-20 10:43:00|3756|3756|3755.5|3755|3756.5|3756|3755.5|3755|365
1632134590000|2021-09-20 10:43:10|3756|3755.5|3756|3755|3756|3755.5|3756|3755|250
1632134600000|2021-09-20 10:43:20|3755.5|3754.5|3755.5|3754.5|3756|3755|3755.5|3754.5|199
1632134610000|2021-09-20 10:43:30|3755|3754|3754.5|3753.5|3755|3754|3754|3753.5|672
1632134620000|2021-09-20 10:43:40|3755|3754|3755|3754.5|3755.5|3754.5|3754.5|3754|723
1632134640000|2021-09-20 10:44:00|3754.5|3753.5|3754|3753|3754.5|3753.5|3753.5|3752.5|283
1632134650000|2021-09-20 10:44:10|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|3754|3753|0
1632134660000|2021-09-20 10:44:20|3754||3754.5||3754.5||3754||0
1632134670000|2021-09-20 10:44:30|3754|3753|3754.5|3753.5|3754.5|3753.5|3754|3753|441
1632134690000|2021-09-20 10:44:50|3755|3754|3755|3754.5|3755|3754.5|3755|3753.5|630
1632134700000|2021-09-20 10:45:00|3754.5|3754|3754.5|3753.5|3754.5|3754|3754|3753.5|211
1632134710000|2021-09-20 10:45:10|3754|3753|3754.5|3753.5|3754.5|3754|3754|3752.5|0
1632134720000|2021-09-20 10:45:20|3755|3754|3755|3754.5|3755|3754.5|3755|3754|111
1632134740000|2021-09-20 10:45:40|3754.5|3754|3755|3754|3755|3754.5|3754.5|3753.5|407
1632134750000|2021-09-20 10:45:50|3755.5|3754.5|3756.5|3755.5|3757|3756|3755.5|3754.5|1015
1632134760000|2021-09-20 10:46:00|3757|3756|3757.5|3756.5|3757.5|3756.5|3757|3756|0
1632134770000|2021-09-20 10:46:10||3757||3756.5||3757||3756.5|0
1632134780000|2021-09-20 10:46:20|3758|3757|3759|3758.5|3759|3758.5|3756.5|3756|15384
1632134790000|2021-09-20 10:46:30|3759.5|3758|3759|3758|3759.5|3758.5|3758.5|3758|2607
1632134800000|2021-09-20 10:46:40|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|0
1632134810000|2021-09-20 10:46:50|3759|3758|3758.5|3758|3759|3758|3758.5|3758|287
1632134820000|2021-09-20 10:47:00|3759|3758.5|3759.5|3758.5|3759.5|3759|3759|3758|616
1632134830000|2021-09-20 10:47:10|3760|3759|3760|3759|3760|3759|3760|3759|108
1632134840000|2021-09-20 10:47:20|3759.5|3758.5|3758.5|3758|3759.5|3758.5|3758.5|3757.5|9111
1632134850000|2021-09-20 10:47:30|3758|3757.5|3757|3756.5|3758|3758|3757|3756|2318
1632134860000|2021-09-20 10:47:40|3757.5||3757||3757.5||3757||12
1632134870000|2021-09-20 10:47:50|3756.5|3756|3757|3756|3757|3756|3756.5|3755.5|95
1632134880000|2021-09-20 10:48:00|3757.5|3756.5|3758.5|3757.5|3758.5|3757.5|3757|3755.5|304
1632134890000|2021-09-20 10:48:10|3759|3758|3759.5|3758.5|3759.5|3758.5|3759|3758|407
1632134900000|2021-09-20 10:48:20|3760|3758|3759.5|3758.5|3760|3759|3759|3758|0
1632134910000|2021-09-20 10:48:30|3759||3759.5||3759.5||3759||26
1632134920000|2021-09-20 10:48:40|3760|3759|3760.5|3759.5|3761|3760|3760|3759|149
1632134930000|2021-09-20 10:48:50|3760|3760|3760.5|3759.5|3760.5|3760|3760|3759.5|190
1632134940000|2021-09-20 10:49:00|3760|3759|3760|3759|3760.5|3759.5|3759.5|3759|792
1632134950000|2021-09-20 10:49:10|3760.5|3759.5|3760.5|3760|3760.5|3760|3759.5|3759|370
1632134960000|2021-09-20 10:49:20|3761|3760.5|3762|3760.5|3762|3761.5|3761|3760.5|175
1632134970000|2021-09-20 10:49:30|3761.5|3760|3762|3761.5|3762.5|3762|3761|3760|1017
1632134980000|2021-09-20 10:49:40|3762.5|3762|3763.5|3762.5|3763.5|3762.5|3762.5|3762|0
1632134990000|2021-09-20 10:49:50|3763|3762|3761|3760|3763|3762|3760.5|3760|947
1632135010000|2021-09-20 10:50:10|3760.5|3759.5|3760|3759|3761|3759.5|3760|3759|335
1632135020000|2021-09-20 10:50:20|3760.5|3758.5|3760|3758.5|3760.5|3759|3759|3758.5|0
1632135030000|2021-09-20 10:50:30|3759.5|3759|3760|3759|3760|3759|3759.5|3758.5|147
1632135040000|2021-09-20 10:50:40|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|0
1632135050000|2021-09-20 10:50:50|3759|3758|3758|3757.5|3759|3758.5|3758|3757|0
1632135060000|2021-09-20 10:51:00|3757.5|3757|3758|3757|3758|3757|3757.5|3756|431
1632135080000|2021-09-20 10:51:20|3757.5|3756.5|3758|3756.5|3758|3756.5|3757.5|3756|42
1632135090000|2021-09-20 10:51:30|3757.5||3757.5||3757.5||3757.5||0
1632135100000|2021-09-20 10:51:40|3757|3756|3757|3756|3757|3756|3756.5|3755.5|0
1632135110000|2021-09-20 10:51:50|3756.5|3755.5|3756.5|3755|3756.5|3756|3756|3755|420
1632135120000|2021-09-20 10:52:00||3755.5||3755.5||3755.5||3755|135
1632135130000|2021-09-20 10:52:10|3756||3756.5||3756.5||3756||8
1632135140000|2021-09-20 10:52:20|3756|3755|3755.5|3755|3756.5|3755.5|3755.5|3755|822
1632135150000|2021-09-20 10:52:30|3756|3755.5|3756.5|3755.5|3757|3756|3756|3755.5|835
1632135160000|2021-09-20 10:52:40||3756||3756||3756||3756|0
1632135170000|2021-09-20 10:52:50|3756|3755.5|3755.5|3754.5|3756.5|3755.5|3755|3754.5|1197
1632135180000|2021-09-20 10:53:00|3755|3755|3756|3755|3756|3755|3755|3754.5|16
1632135190000|2021-09-20 10:53:10||3755.5||3755.5||3755.5||3755.5|0
1632135200000|2021-09-20 10:53:20|3756.5|3755|3757|3756|3757|3756|3756|3755|580
1632135210000|2021-09-20 10:53:30|3757.5|3756.5|3757.5|3757|3758|3757.5|3757.5|3756.5|1702
1632135220000|2021-09-20 10:53:40|3757|3756.5|3758|3757|3758|3757|3757|3756.5|657
1632135230000|2021-09-20 10:53:50|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757|3756|8
1632135240000|2021-09-20 10:54:00||3757||3756.5||3757||3756.5|0
1632135250000|2021-09-20 10:54:10|3758|3757|3758|3757|3758|3757.5|3758|3757|0
1632135280000|2021-09-20 10:54:40|3757.5||3757.5||3757.5||3757.5||0
1632135290000|2021-09-20 10:54:50|3757|3756.5|3756.5|3755.5|3757|3756.5|3755.5|3755|1415
1632135300000|2021-09-20 10:55:00|3756|3755|3756.5|3755.5|3756.5|3755.5|3756|3755|488
1632135320000|2021-09-20 10:55:20|3756|3755|3756|3755|3756|3755.5|3755.5|3755|0
1632135330000|2021-09-20 10:55:30|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|315
1632135340000|2021-09-20 10:55:40|3756|3755|3755.5|3755|3756|3755|3755.5|3755|127
1632135350000|2021-09-20 10:55:50|3755|3754.5|3754|3753|3755.5|3755|3754|3753|2629
1632135360000|2021-09-20 10:56:00|3754.5|3753.5|3754|3753.5|3754.5|3753.5|3753.5|3753|362
1632135370000|2021-09-20 10:56:10||3753||3753||3753||3753|2
1632135380000|2021-09-20 10:56:20|3753.5|3753.5|3753.5|3753|3753.5|3753.5|3753.5|3753|1812
1632135390000|2021-09-20 10:56:30|3754|3752.5|3754|3753.5|3754|3753.5|3753.5|3752.5|566
1632135400000|2021-09-20 10:56:40|3754.5|3754|3754|3753.5|3754.5|3754|3754|3753.5|693
1632135410000|2021-09-20 10:56:50|3755|3753|3755|3754.5|3755.5|3755|3754.5|3753|3453
1632135420000|2021-09-20 10:57:00|3754.5|3754|3755.5|3754.5|3756|3754.5|3754|3753.5|477
1632135430000|2021-09-20 10:57:10|3756|3755|3755.5|3754.5|3756|3755|3755.5|3754.5|0
1632135440000|2021-09-20 10:57:20|3755|3754|3755|3754|3755.5|3754|3754.5|3754|0
1632135450000|2021-09-20 10:57:30|3755.5|3754.5|3755|3754.5|3755.5|3754.5|3755|3754.5|314
1632135460000|2021-09-20 10:57:40|3755.5|3755|3755.5|3754.5|3755.5|3755|3755.5|3754.5|0
1632135470000|2021-09-20 10:57:50|3756|3755|3756.5|3755.5|3756.5|3756|3756|3755|219
1632135480000|2021-09-20 10:58:00|3756|3756|3756.5|3755.5|3756.5|3756|3756|3755.5|168
1632135490000|2021-09-20 10:58:10|3757|3756|3757|3756|3757|3756.5|3757|3756|201
1632135500000|2021-09-20 10:58:20|3757.5|3756.5|3757|3756|3757.5|3757|3756.5|3756|1259
1632135510000|2021-09-20 10:58:30||3756.5||3756.5||3756.5||3756.5|33
1632135520000|2021-09-20 10:58:40|3757.5|3757|3757|3755.5|3757.5|3757|3756.5|3755.5|763
1632135530000|2021-09-20 10:58:50|3756.5|3756|3757|3756|3757|3756|3756.5|3756|0
1632135540000|2021-09-20 10:59:00|3757.5|3756.5|3757|3756|3757.5|3756.5|3757|3756|150
1632135550000|2021-09-20 10:59:10|3756.5|3755.5|3757|3756|3757|3756|3756.5|3755.5|210
1632135560000|2021-09-20 10:59:20|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|0
1632135570000|2021-09-20 10:59:30||3757||3756.5||3757||3756.5|440
1632135580000|2021-09-20 10:59:40|3758|3757|3758|3757.5|3758.5|3757.5|3757.5|3756.5|1286
1632135590000|2021-09-20 10:59:50|3757.5|3757|3758|3757|3758|3757|3757.5|3756.5|126
1632135600000|2021-09-20 11:00:00|3758.5|3757.5|3759.5|3758.5|3760|3759|3758|3757.5|3917
1632135610000|2021-09-20 11:00:10|3759|3758|3759.5|3758.5|3759.5|3758.5|3759|3758|127
1632135620000|2021-09-20 11:00:20|3759|3758|3759.5|3758.5|3759.5|3758.5|3759|3758|794
1632135630000|2021-09-20 11:00:30|3760|3759|3760.5|3759.5|3761|3760|3760|3759|981
1632135640000|2021-09-20 11:00:40|3761|3760|3761|3759.5|3761.5|3760.5|3761|3759.5|32
1632135650000|2021-09-20 11:00:50|3760.5|3759|3760|3759|3760.5|3759|3759|3758.5|674
1632135660000|2021-09-20 11:01:00||3759.5||3759||3759.5||3759|22
1632135670000|2021-09-20 11:01:10|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|2
1632135680000|2021-09-20 11:01:20|3760|3759.5|3762.5|3761|3762.5|3761.5|3760|3759.5|671
1632135690000|2021-09-20 11:01:30|3762|3760.5|3761.5|3760.5|3762|3761|3761.5|3760.5|0
1632135710000|2021-09-20 11:01:50|3761|3761|3761.5|3761|3761.5|3761|3761|3761|650
1632135720000|2021-09-20 11:02:00|3762|3761.5|3762|3761|3762.5|3761.5|3762|3761|419
1632135730000|2021-09-20 11:02:10|3761.5|3760.5|3762|3761|3762|3761.5|3761.5|3760.5|7533
1632135740000|2021-09-20 11:02:20|3762.5|3761.5|3763|3762|3763|3762|3762|3761|352
1632135750000|2021-09-20 11:02:30|3762.5||3763||3763||3762.5||14
1632135760000|2021-09-20 11:02:40|3762.5|3761.5|3761.5|3761|3762.5|3761.5|3761.5|3760.5|9537
1632135770000|2021-09-20 11:02:50|3762|3761.5|3762|3761.5|3762.5|3762|3762|3761.5|1876
1632135780000|2021-09-20 11:03:00|3762.5|3762|3762.5|3761.5|3763.5|3762.5|3762|3761.5|842
1632135800000|2021-09-20 11:03:20|||||||||133
1632135810000|2021-09-20 11:03:30|3763||3763||3763||3763||0
1632135820000|2021-09-20 11:03:40|3763.5|3762|3763.5|3763|3763.5|3763|3763|3762|881
1632135830000|2021-09-20 11:03:50||3762.5||3762.5||3762.5||3762.5|23
1632135840000|2021-09-20 11:04:00|3763|3763|3764|3763|3764|3763|3763|3762.5|194
1632135850000|2021-09-20 11:04:10|3764.5|3763.5|3765|3764|3765.5|3765|3764.5|3763.5|209
1632135860000|2021-09-20 11:04:20|3765.5|3764.5|3764|3763.5|3765.5|3764.5|3764|3763.5|672
1632135870000|2021-09-20 11:04:30|3763.5|3763|3763.5|3762.5|3763.5|3763|3763|3762.5|724
1632135880000|2021-09-20 11:04:40|3762.5|3762|3762.5|3761.5|3763|3762.5|3762|3761.5|707
1632135890000|2021-09-20 11:04:50|3763||3763||3763||3763||0
1632135900000|2021-09-20 11:05:00|3762.5|3762|3763.5|3762.5|3763.5|3762.5|3762.5|3762|291
1632135910000|2021-09-20 11:05:10|3763|3762|3762.5|3762|3763|3762|3762.5|3761.5|175
1632135920000|2021-09-20 11:05:20|3762|3761.5|3762|3761.5|3762.5|3761.5|3762|3761|560
1632135930000|2021-09-20 11:05:30|3761.5|3761|3762|3761|3762.5|3762|3761.5|3761|1322
1632135940000|2021-09-20 11:05:40|3761.5|3761.5|3763|3762|3763|3762|3761.5|3761.5|1166
1632135950000|2021-09-20 11:05:50|3763.5|3762.5|3764|3763|3764.5|3763|3763.5|3762.5|316
1632135960000|2021-09-20 11:06:00|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763.5|38
1632135970000|2021-09-20 11:06:10|3764|3763|3764|3763|3764|3763|3764|3763|0
1632135980000|2021-09-20 11:06:20|3763.5||3764||3764||3763.5||0
1632136000000|2021-09-20 11:06:40|3763.5|3762.5|3764|3763|3764|3763|3763.5|3762.5|2934
1632136010000|2021-09-20 11:06:50|3764.5|3763.5|3765.5|3765|3765.5|3765|3764.5|3763.5|443
1632136020000|2021-09-20 11:07:00|3766|3764.5|3765|3764|3766|3764.5|3764.5|3763.5|3139
1632136030000|2021-09-20 11:07:10|3764.5|3763.5|3765|3764|3765|3764|3764|3763.5|0
1632136040000|2021-09-20 11:07:20|3764.5|3763.5|3765|3763.5|3765|3763.5|3764.5|3763.5|127
1632136050000|2021-09-20 11:07:30|3765.5|3764|3765.5|3764.5|3765.5|3765|3765|3764|670
1632136060000|2021-09-20 11:07:40|3766|3765|3765.5|3764.5|3766.5|3765.5|3765.5|3764.5|50
1632136070000|2021-09-20 11:07:50|3766|3765|3766|3764.5|3766|3765|3766|3764.5|0
1632136080000|2021-09-20 11:08:00|3765.5||3765.5||3765.5||3765.5||0
1632136100000|2021-09-20 11:08:20|3766|3765|3766|3765.5|3766.5|3765.5|3765.5|3765|409
1632136110000|2021-09-20 11:08:30|3766.5|3766|3767|3766|3767|3766.5|3766.5|3766|652
1632136120000|2021-09-20 11:08:40|3766.5|3765.5|3764.5|3763.5|3766.5|3765.5|3764|3763.5|935
1632136130000|2021-09-20 11:08:50|3765.5|3764|3764|3763|3766|3765.5|3763.5|3763|13845
1632136140000|2021-09-20 11:09:00|3763.5|3762.5|3764|3763|3764|3763|3763.5|3762.5|784
1632136150000|2021-09-20 11:09:10|3764.5|3764|3763.5|3763|3764.5|3764|3763.5|3762.5|5444
1632136160000|2021-09-20 11:09:20|3764|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763.5|440
1632136180000|2021-09-20 11:09:40|3764|3764|3764.5|3763.5|3764.5|3764|3764|3763.5|209
1632136190000|2021-09-20 11:09:50|3764|3763|3764|3763|3764|3763|3764|3763|200
1632136220000|2021-09-20 11:10:20|3764.5|3763.5|3765|3764|3765|3764|3764.5|3763.5|578
1632136230000|2021-09-20 11:10:30|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763.5|313
1632136240000|2021-09-20 11:10:40|3765|3764|3764.5|3763.5|3765|3764|3764.5|3763.5|14
1632136250000|2021-09-20 11:10:50|3765|3764|3766|3765|3766|3765|3765|3764|203
1632136260000|2021-09-20 11:11:00|3766.5|3765.5|3767.5|3766.5|3768|3767|3766.5|3765.5|293
1632136270000|2021-09-20 11:11:10|3768|3767|3768|3767|3768.5|3767.5|3767.5|3766.5|1926
1632136280000|2021-09-20 11:11:20|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3766.5|3766|2494
1632136290000|2021-09-20 11:11:30|3767|3766|3766.5|3765.5|3767|3766|3766.5|3765.5|1701
1632136300000|2021-09-20 11:11:40|3766|3765|3766|3765|3766|3765.5|3765.5|3764.5|25
1632136310000|2021-09-20 11:11:50|3766.5|3765.5|3766.5|3766|3766.5|3766|3766|3765|93
1632136320000|2021-09-20 11:12:00|3767|3766.5|3767|3766|3768|3767.5|3767|3766|817
1632136330000|2021-09-20 11:12:10|3766.5|3765.5|3766|3765|3766.5|3766|3766|3765|156
1632136340000|2021-09-20 11:12:20|3765.5|3764.5|3765|3764|3765.5|3764.5|3765|3764|415
1632136350000|2021-09-20 11:12:30|3764.5|3763.5|3765|3764|3765.5|3764.5|3764.5|3763.5|379
1632136360000|2021-09-20 11:12:40|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763|55
1632136370000|2021-09-20 11:12:50|3765||3764.5||3765||3764.5||0
1632136380000|2021-09-20 11:13:00|3764|3763|3764.5|3763.5|3764.5|3763.5|3763.5|3762.5|4170
1632136390000|2021-09-20 11:13:10|3764|3763|3764|3763|3764|3763|3763.5|3762.5|19
1632136400000|2021-09-20 11:13:20|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|865
1632136420000|2021-09-20 11:13:40|3763|3762|3763|3762|3763|3762|3762.5|3761.5|306
1632136430000|2021-09-20 11:13:50|3762.5|3762.5|3762.5|3762|3763|3762.5|3762|3761|988
1632136440000|2021-09-20 11:14:00|3763|3762.5|3763|3762|3763|3762.5|3763|3762|18
1632136460000|2021-09-20 11:14:20|||||||||100
1632136470000|2021-09-20 11:14:30|||||||||1
1632136480000|2021-09-20 11:14:40|3763.5|3762.5|3764.5|3764|3765|3764|3763.5|3762.5|475
1632136490000|2021-09-20 11:14:50|3765|3764.5|3765.5|3764.5|3765.5|3764.5|3765|3764|155
1632136500000|2021-09-20 11:15:00|3765|3764|3765|3764|3765.5|3764.5|3764.5|3764|181
1632136510000|2021-09-20 11:15:10|3764.5||3765||3765||3764.5||36
1632136520000|2021-09-20 11:15:20|3764.5|3763.5|3763.5|3762.5|3765|3763.5|3763|3762|136
1632136530000|2021-09-20 11:15:30|3763|3763|3763.5|3762.5|3763.5|3763|3763|3762|180
1632136540000|2021-09-20 11:15:40|||||||||1
1632136550000|2021-09-20 11:15:50|3764|3763|3763.5|3762.5|3764|3763|3763|3762.5|2710
1632136560000|2021-09-20 11:16:00|3763|3762|3762|3761.5|3763|3762|3761.5|3761|540
1632136570000|2021-09-20 11:16:10|3762.5|3761|3762.5|3761.5|3762.5|3761.5|3762|3761|0
1632136580000|2021-09-20 11:16:20|3763|3762|3762.5|3762|3763.5|3762.5|3762.5|3761.5|288
1632136590000|2021-09-20 11:16:30|3762|3761.5|3762.5|3762|3762.5|3762|3762|3761|1509
1632136600000|2021-09-20 11:16:40|3763|3762.5|3763|3762|3763|3762.5|3762.5|3762|951
1632136610000|2021-09-20 11:16:50|3763.5||3763||3763.5||3763||70
1632136620000|2021-09-20 11:17:00|3762.5|3761.5|3761.5|3760.5|3762.5|3761.5|3761|3760|13730
1632136630000|2021-09-20 11:17:10|3761|3761|3761|3760|3761|3761|3760.5|3760|149
1632136650000|2021-09-20 11:17:30|3760.5|3759.5|3760|3759.5|3760.5|3759.5|3760|3759|142
1632136660000|2021-09-20 11:17:40|3759.5|3759|3760.5|3759.5|3760.5|3759.5|3759.5|3758.5|118
1632136670000|2021-09-20 11:17:50|3760|3760|3761.5|3760.5|3761.5|3761|3760|3760|592
1632136690000|2021-09-20 11:18:10|3761|3761.5|3761.5|3760.5|3762|3761.5|3761|3760.5|2700
1632136710000|2021-09-20 11:18:30|3761|3761|3760|3759|3761|3761|3760|3759|789
1632136720000|2021-09-20 11:18:40|3760.5|3759.5|3760.5|3759.5|3760.5|3760|3760.5|3759.5|0
1632136730000|2021-09-20 11:18:50|3761|3760|3761|3760|3761|3760.5|3761|3760|486
1632136740000|2021-09-20 11:19:00|3761.5|3760.5|3761.5|3760|3761.5|3760.5|3760.5|3759.5|246
1632136750000|2021-09-20 11:19:10|3761|3759.5|3761|3759.5|3761|3759.5|3760.5|3759.5|0
1632136760000|2021-09-20 11:19:20|3760.5|3760|3760|3759|3760.5|3760|3760|3758.5|129
1632136770000|2021-09-20 11:19:30|3760.5|3759.5|3760.5|3760|3761|3760.5|3760|3759.5|643
1632136780000|2021-09-20 11:19:40|3761|3760.5|3761|3760|3761|3760.5|3761|3760|0
1632136790000|2021-09-20 11:19:50|3760.5|3760.5|3760.5|3759.5|3760.5|3760.5|3760|3759|412
1632136800000|2021-09-20 11:20:00||3760||3760||3760||3760|6
1632136810000|2021-09-20 11:20:10|3760|3759.5|3760.5|3759.5|3760.5|3759.5|3760|3759.5|172
1632136820000|2021-09-20 11:20:20|3761|3760|3761.5|3760.5|3762|3761|3761|3760|986
1632136830000|2021-09-20 11:20:30|3761||3761.5||3761.5||3761||0
1632136840000|2021-09-20 11:20:40|3761|3760|3761|3760.5|3761.5|3760.5|3760.5|3760|127
1632136850000|2021-09-20 11:20:50|3760.5|3760|3760.5|3760|3761.5|3760.5|3760.5|3760|388
1632136860000|2021-09-20 11:21:00|3760|3759.5|3759|3758|3760|3759.5|3759|3758|367
1632136870000|2021-09-20 11:21:10|3758.5|3758.5|3758.5|3758|3758.5|3758.5|3758|3757|310
1632136880000|2021-09-20 11:21:20|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|929
1632136890000|2021-09-20 11:21:30|3759|3758|3757.5|3757|3759|3758|3757.5|3757|374
1632136900000|2021-09-20 11:21:40|||||||||200
1632136910000|2021-09-20 11:21:50|3758|3757.5|3758.5|3757|3758.5|3758|3758|3757|499
1632136920000|2021-09-20 11:22:00||3757.5||3757.5||3757.5||3757.5|0
1632136930000|2021-09-20 11:22:10||3758||3757.5||3758||3757.5|5
1632136940000|2021-09-20 11:22:20|3758|3758|3759|3758|3759|3758.5|3758|3757.5|1687
1632136950000|2021-09-20 11:22:30|||||||||15
1632136970000|2021-09-20 11:22:50|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757|579
1632137000000|2021-09-20 11:23:20|3758|3757|3758|3757|3758|3757|3757.5|3757|391
1632137010000|2021-09-20 11:23:30|||||||||4
1632137020000|2021-09-20 11:23:40|3758.5|3757.5|3759|3758|3759|3758.5|3758.5|3757.5|578
1632137030000|2021-09-20 11:23:50|3759.5|3758.5|3759.5|3758.5|3759.5|3759|3759.5|3758.5|151
1632137040000|2021-09-20 11:24:00|3759|3759|3757.5|3757|3759|3759|3757.5|3756.5|3042
1632137050000|2021-09-20 11:24:10|3757|3756.5|3756|3755.5|3757.5|3757|3756|3755|3833
1632137060000|2021-09-20 11:24:20|3756.5|3756|3756.5|3755.5|3756.5|3756|3756.5|3755.5|19
1632137070000|2021-09-20 11:24:30|3756|3756|3756.5|3755.5|3756.5|3756|3756|3755|3
1632137100000|2021-09-20 11:25:00|3756||3756.5||3756.5||3756||494
1632137110000|2021-09-20 11:25:10|3756||3756||3756.5||3756||200
1632137120000|2021-09-20 11:25:20|3756.5|3756|3756|3755.5|3758|3757|3756|3755|3419
1632137130000|2021-09-20 11:25:30|3756.5|3756|3756.5|3755.5|3756.5|3756|3756.5|3755.5|1506
1632137140000|2021-09-20 11:25:40|3757|3756|3758|3757|3758|3757|3757|3756|1002
1632137150000|2021-09-20 11:25:50|3757.5|3756.5|3758|3756.5|3758|3756.5|3757.5|3756.5|19
1632137160000|2021-09-20 11:26:00||3757||3757||3757||3757|0
1632137170000|2021-09-20 11:26:10|3757.5|3757.5|3756.5|3756|3757.5|3757.5|3756.5|3756|1672
1632137180000|2021-09-20 11:26:20|||||||||13
1632137200000|2021-09-20 11:26:40|3756|3755.5|3756.5|3755.5|3756.5|3756|3755.5|3755|416
1632137220000|2021-09-20 11:27:00|3757|3756|3758|3757|3758|3757|3757|3756|944
1632137240000|2021-09-20 11:27:20|3757.5||3757.5||3757.5||3757.5||0
1632137250000|2021-09-20 11:27:30|3757|3756.5|3757|3756.5|3757.5|3756.5|3757|3756.5|53
1632137260000|2021-09-20 11:27:40|3756.5|3756|3756|3755|3756.5|3756|3756|3755|171
1632137270000|2021-09-20 11:27:50|3756.5|3755.5|3756.5|3755.5|3757|3756|3756.5|3755.5|231
1632137280000|2021-09-20 11:28:00|3757|3756|3756|3755|3757|3756|3755.5|3755|404
1632137300000|2021-09-20 11:28:20|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|761
1632137310000|2021-09-20 11:28:30|3756||3755.5||3756||3755.5||0
1632137320000|2021-09-20 11:28:40|3756||3755.5||3756||3755.5||32
1632137330000|2021-09-20 11:28:50|3755|3755|3756.5|3755.5|3756.5|3756|3755|3755|724
1632137340000|2021-09-20 11:29:00|3756|3755|3757|3756|3757|3756.5|3756|3755|324
1632137350000|2021-09-20 11:29:10|3756.5|3755.5|3756|3755|3756.5|3755.5|3756|3755|1
1632137360000|2021-09-20 11:29:20|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3755.5|3755.5|27
1632137370000|2021-09-20 11:29:30|3756|3755|3756|3755|3756|3755|3756|3755|0
1632137390000|2021-09-20 11:29:50|3756.5|3755.5|3756.5|3755|3756.5|3756|3755|3754.5|1699
1632137400000|2021-09-20 11:30:00|3756|3754.5|3755.5|3754.5|3756|3755|3755.5|3754.5|0
1632137410000|2021-09-20 11:30:10|3755|3754|3753.5|3752.5|3755|3754|3753|3752.5|1985
1632137420000|2021-09-20 11:30:20|3754|3752|3751.5|3751|3754|3752|3751.5|3751|31
1632137430000|2021-09-20 11:30:30|3751|3750.5|3749.5|3748|3751|3750.5|3748.5|3748|15535
1632137440000|2021-09-20 11:30:40|3749|3747.5|3747.5|3747|3749|3748|3747.5|3747|718
1632137450000|2021-09-20 11:30:50|3748|3746.5|3747.5|3746.5|3748|3746.5|3747|3746.5|232
1632137460000|2021-09-20 11:31:00|3747|3746|3751|3750|3751|3750|3747|3746|1512
1632137470000|2021-09-20 11:31:10|3750.5|3749.5|3750.5|3750|3751.5|3751|3750.5|3749.5|514
1632137480000|2021-09-20 11:31:20|3751||3751||3751||3751||13
1632137490000|2021-09-20 11:31:30|3750.5|3749.5|3752.5|3751|3752.5|3751|3750.5|3749.5|975
1632137500000|2021-09-20 11:31:40|3752|3751.5|3751|3750|3752.5|3752|3751|3750|310
1632137510000|2021-09-20 11:31:50|3750.5|3749.5|3751.5|3750|3751.5|3750.5|3750.5|3749.5|600
1632137520000|2021-09-20 11:32:00|3751|3750.5|3751|3750|3751.5|3750.5|3750.5|3750|124
1632137530000|2021-09-20 11:32:10|3750.5|3749.5|3749.5|3748|3750.5|3749.5|3748.5|3748|725
1632137540000|2021-09-20 11:32:20|3749|3747.5|3748.5|3747.5|3749|3747.5|3748|3747.5|269
1632137550000|2021-09-20 11:32:30|3748|3747|3747.5|3746.5|3748|3747|3747.5|3746.5|1479
1632137560000|2021-09-20 11:32:40|3746.5|3746|3746|3745.5|3747.5|3747|3746|3745|3793
1632137570000|2021-09-20 11:32:50|3746.5|3746|3748|3747.5|3748.5|3747.5|3746.5|3745.5|2816
1632137580000|2021-09-20 11:33:00|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|20
1632137590000|2021-09-20 11:33:10|3748|3747.5|3747.5|3746.5|3748|3747.5|3747.5|3746.5|391
1632137600000|2021-09-20 11:33:20|3748|3747|3748|3747|3748|3747|3748|3747|60
1632137610000|2021-09-20 11:33:30|3747.5|3746.5|3747|3746|3747.5|3746.5|3746.5|3746|1001
1632137620000|2021-09-20 11:33:40|3746.5|3745.5|3747|3746|3747|3746|3746.5|3745.5|409
1632137630000|2021-09-20 11:33:50|3746.5|3745.5|3746|3745|3747|3746|3746|3745|586
1632137640000|2021-09-20 11:34:00||3745.5||3745.5||3745.5||3745|221
1632137650000|2021-09-20 11:34:10||3745||3745||3745.5||3745|0
1632137660000|2021-09-20 11:34:20|3746.5|3745.5|3746.5|3745.5|3747|3746|3746.5|3745.5|661
1632137670000|2021-09-20 11:34:30|3747|3746.5|3748|3746.5|3748.5|3747.5|3747|3746.5|1556
1632137680000|2021-09-20 11:34:40|3747.5|3746|3747|3746.5|3747.5|3747|3746|3745.5|767
1632137690000|2021-09-20 11:34:50|3746.5|3746|3746|3745|3746.5|3746|3746|3745|697
1632137700000|2021-09-20 11:35:00|3745.5|3745.5|3746.5|3745.5|3746.5|3745.5|3745.5|3745|893
1632137710000|2021-09-20 11:35:10||3745||3745.5||3745.5||3745|0
1632137720000|2021-09-20 11:35:20|3746|3746|3746.5|3745.5|3746.5|3746|3745.5|3744.5|12324
1632137730000|2021-09-20 11:35:30|3746|3746|3746.5|3745.5|3747.5|3746.5|3746|3745.5|3824
1632137740000|2021-09-20 11:35:40|3747|3746|3748.5|3747.5|3748.5|3747.5|3746.5|3746|1022
1632137750000|2021-09-20 11:35:50|3748|3747|3748.5|3747.5|3748.5|3747.5|3748|3747|14
1632137760000|2021-09-20 11:36:00|3749||3748.5||3749||3748.5||0
1632137770000|2021-09-20 11:36:10|||||||||100
1632137780000|2021-09-20 11:36:20|3748|3747|3748.5|3747.5|3748.5|3747.5|3747.5|3746.5|1328
1632137790000|2021-09-20 11:36:30|3747.5|3747|3746|3745|3748|3747|3745.5|3745|608
1632137800000|2021-09-20 11:36:40|3745.5|3745.5|3746|3745|3746.5|3746|3745.5|3745|5036
1632137810000|2021-09-20 11:36:50|3746.5|3745.5|3746.5|3745.5|3746.5|3746|3746.5|3745.5|32
1632137820000|2021-09-20 11:37:00||3746||3745.5||3746||3745.5|70
1632137830000|2021-09-20 11:37:10|3746|3746|3747|3746.5|3747|3746.5|3746|3745.5|2091
1632137840000|2021-09-20 11:37:20|3747.5|3747|3747.5|3746.5|3747.5|3747|3747.5|3746.5|473
1632137850000|2021-09-20 11:37:30|3748|3747|3748|3747.5|3748|3747.5|3748|3747|0
1632137860000|2021-09-20 11:37:40|3747.5|3747|3748|3747|3748|3747|3747.5|3747|1027
1632137870000|2021-09-20 11:37:50|3748.5|3747.5|3748.5|3747.5|3748.5|3748|3748|3747|375
1632137880000|2021-09-20 11:38:00|3749|3748|3748.5|3747.5|3749|3748|3748|3747.5|177
1632137890000|2021-09-20 11:38:10|3748|3747|3748|3747|3748|3747|3747.5|3747|253
1632137900000|2021-09-20 11:38:20|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|0
1632137910000|2021-09-20 11:38:30|3748|3747|3749|3747.5|3749|3747.5|3748|3747|0
1632137920000|2021-09-20 11:38:40|3748.5|3748|3749|3748|3749|3748|3748.5|3748|0
1632137930000|2021-09-20 11:38:50|3749.5|3748.5|3750|3749.5|3750.5|3749.5|3749.5|3748.5|883
1632137940000|2021-09-20 11:39:00|3750.5|3750|3751.5|3750.5|3751.5|3750.5|3750|3749|3043
1632137950000|2021-09-20 11:39:10|3751|3751|3751|3750.5|3751|3751|3750.5|3750|8786
1632137960000|2021-09-20 11:39:20|3751.5|3751|3752|3751.5|3752|3751.5|3751|3750.5|747
1632137970000|2021-09-20 11:39:30|3751.5|3751|3751|3750.5|3751.5|3751|3751|3750.5|186
1632137980000|2021-09-20 11:39:40|3750.5|3750|3750|3749.5|3750.5|3750.5|3750|3749.5|1348
1632137990000|2021-09-20 11:39:50||3749||3749.5||3749.5||3749|0
1632138000000|2021-09-20 11:40:00|3749.5|3749|3750|3749|3750|3749|3749.5|3748.5|231
1632138010000|2021-09-20 11:40:10|3750.5|3749.5|3751|3750.5|3752|3751|3750.5|3749|1318
1632138020000|2021-09-20 11:40:20|3750.5|3750|3750.5|3749.5|3751|3750|3750.5|3749.5|3
1632138030000|2021-09-20 11:40:30|3751|3750|3751|3749.5|3751|3750|3750.5|3749.5|61
1632138040000|2021-09-20 11:40:40|3751.5|3750|3750.5|3749.5|3751.5|3750.5|3750.5|3749.5|1007
1632138050000|2021-09-20 11:40:50|3751|3750|3751.5|3750.5|3751.5|3751|3751|3750|201
1632138060000|2021-09-20 11:41:00|3751|3751|3751|3750|3752|3751.5|3751|3750|1346
1632138070000|2021-09-20 11:41:10|3751.5|3750.5|3752|3751|3752|3751.5|3751.5|3750.5|324
1632138080000|2021-09-20 11:41:20|3751.5|3750.5|3752|3751|3752|3751|3751|3750.5|521
1632138090000|2021-09-20 11:41:30|3751.5|3750.5|3748.5|3748|3751.5|3751.5|3748|3747.5|3783
1632138100000|2021-09-20 11:41:40|3748|3747.5|3747.5|3747|3748|3747.5|3747.5|3747|461
1632138110000|2021-09-20 11:41:50|3748|3746.5|3746.5|3745|3748|3746.5|3746|3745|2410
1632138120000|2021-09-20 11:42:00|3746|3745.5|3745.5|3745|3746.5|3745.5|3745.5|3745|2400
1632138130000|2021-09-20 11:42:10|3746|3745.5|3745.5|3745|3746.5|3745.5|3745.5|3745|805
1632138140000|2021-09-20 11:42:20|3746|3745.5|3746.5|3745|3746.5|3746|3746|3745|1098
1632138150000|2021-09-20 11:42:30|3747|3745.5|3746|3745|3748|3747|3746|3745|2158
1632138160000|2021-09-20 11:42:40|3745.5||3746||3746||3745.5||0
1632138170000|2021-09-20 11:42:50|3746.5|3745.5|3746.5|3746|3747|3746.5|3746.5|3745.5|4686
1632138180000|2021-09-20 11:43:00|3746|3745.5|3746.5|3745.5|3746.5|3745.5|3745.5|3745|329
1632138190000|2021-09-20 11:43:10|3747|3746|3746.5|3745.5|3747|3746.5|3746.5|3745.5|930
1632138200000|2021-09-20 11:43:20|3747|3746|3746|3745.5|3747|3746|3745.5|3745|1375
1632138210000|2021-09-20 11:43:30|3746.5|3745|3746.5|3745.5|3747|3746|3746|3745|2859
1632138220000|2021-09-20 11:43:40|3747|3746|3747.5|3746.5|3747.5|3746.5|3747|3746|377
1632138230000|2021-09-20 11:43:50|3747|3746|3747.5|3746.5|3747.5|3746.5|3747|3746|0
1632138240000|2021-09-20 11:44:00|3748|3747|3748.5|3747.5|3749|3748|3747.5|3746.5|1445
1632138250000|2021-09-20 11:44:10|3748|3747|3747.5|3746.5|3748|3747|3747.5|3746|404
1632138260000|2021-09-20 11:44:20|3747|3746|3746.5|3745.5|3747|3746|3746|3745|425
1632138270000|2021-09-20 11:44:30|||||||||18
1632138280000|2021-09-20 11:44:40||3746||3746||3746||3746|230
1632138290000|2021-09-20 11:44:50|3747||3746.5||3747||3746.5||18190
1632138300000|2021-09-20 11:45:00|3747|3746.5|3745.5|3745|3748|3747|3745.5|3745|7518
1632138310000|2021-09-20 11:45:10|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745.5|2587
1632138320000|2021-09-20 11:45:20|3745.5|3745|3745.5|3745|3745.5|3745|3745.5|3744.5|5051
1632138330000|2021-09-20 11:45:30|3746|3745.5|3745.5|3745|3746|3745.5|3745.5|3745|1301
1632138340000|2021-09-20 11:45:40|3745|3744.5|3743|3742.5|3745|3744.5|3743|3742.5|26438
1632138350000|2021-09-20 11:45:50|3742.5|3742|3742.5|3742|3742.5|3742|3742.5|3742|351
1632138360000|2021-09-20 11:46:00|3742|3741.5|3742.5|3742|3742.5|3742|3742|3741.5|2085
1632138370000|2021-09-20 11:46:10|3742|3741.5|3742.5|3741.5|3742.5|3741.5|3742|3741.5|591
1632138400000|2021-09-20 11:46:40|3743|3742|3743.5|3742.5|3743.5|3743|3743|3742|1202
1632138410000|2021-09-20 11:46:50|3743|3742|3743|3742.5|3743|3742.5|3742.5|3741.5|918
1632138420000|2021-09-20 11:47:00|3742.5|3742|3744|3742.5|3744|3742.5|3742.5|3742|403
1632138430000|2021-09-20 11:47:10|3743.5|3743|3744|3743.5|3744|3743.5|3743.5|3743|503
1632138440000|2021-09-20 11:47:20|3744.5|3744|3744.5|3744|3745|3744|3744.5|3744|97
1632138450000|2021-09-20 11:47:30|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|338
1632138460000|2021-09-20 11:47:40|3745|3743.5|3745|3744|3745|3744|3745|3743.5|410
1632138470000|2021-09-20 11:47:50|3745.5|3744.5|3746.5|3746|3746.5|3746|3745|3744.5|1167
1632138480000|2021-09-20 11:48:00|3746|3745.5|3746|3745|3746|3745.5|3746|3745|3
1632138490000|2021-09-20 11:48:10|3745.5||3745.5||3745.5||3745.5||200
1632138500000|2021-09-20 11:48:20|3746|3745.5|3747|3746|3747|3746|3746|3745.5|454
1632138510000|2021-09-20 11:48:30|3747.5|3746.5|3747.5|3746.5|3748|3746.5|3747.5|3746.5|0
1632138520000|2021-09-20 11:48:40|3748||3748||3748||3747.5||0
1632138530000|2021-09-20 11:48:50|3747.5|3747|3748|3747.5|3748|3747.5|3747.5|3747|0
1632138540000|2021-09-20 11:49:00|3747.5|3747|3748|3747|3748|3747|3747.5|3747|766
1632138550000|2021-09-20 11:49:10|||||||||12
1632138560000|2021-09-20 11:49:20|3748.5|3747.5|3749|3748|3749|3748|3748.5|3747.5|1127
1632138570000|2021-09-20 11:49:30|3748.5|3747.5|3747.5|3746.5|3748.5|3747.5|3747|3746.5|928
1632138580000|2021-09-20 11:49:40|3747|3747|3746.5|3745.5|3747|3747|3746.5|3745|378
1632138590000|2021-09-20 11:49:50|3746|3745|3745.5|3745|3746|3745|3745.5|3745|0
1632138600000|2021-09-20 11:50:00|3745|3744.5|3745.5|3744.5|3745.5|3744.5|3744|3743|599
1632138610000|2021-09-20 11:50:10|3745|3744|3745|3744|3745|3744|3745|3744|0
1632138620000|2021-09-20 11:50:20|3744.5||3745||3745||3744.5||8
1632138630000|2021-09-20 11:50:30|3744.5|3744.5|3746.5|3745.5|3747|3746.5|3744.5|3744.5|5284
1632138640000|2021-09-20 11:50:40|3746|3745|3747.5|3747|3748|3747|3746|3745|1031
1632138650000|2021-09-20 11:50:50|3747|3746.5|3748|3747|3748|3747|3747|3746|16
1632138660000|2021-09-20 11:51:00|3748.5|3747.5|3748|3747|3748.5|3748|3748|3747|391
1632138670000|2021-09-20 11:51:10|3747.5|3747.5|3747.5|3746.5|3747.5|3747.5|3747|3746.5|474
1632138680000|2021-09-20 11:51:20|3747|3747|3746.5|3745.5|3747.5|3747|3746|3745|1334
1632138690000|2021-09-20 11:51:30|3746|3745|3746|3744.5|3746|3745|3745.5|3744.5|136
1632138700000|2021-09-20 11:51:40|3745.5|3744|3744.5|3744|3745.5|3744|3744.5|3744|17
1632138710000|2021-09-20 11:51:50|3745|3744.5|3746|3745|3746|3745|3745|3744|689
1632138720000|2021-09-20 11:52:00|3745.5|3744.5|3746|3745|3746|3745|3745.5|3744.5|1
1632138730000|2021-09-20 11:52:10|3745.5|3744.5|3745|3744.5|3746|3745|3745|3744.5|0
1632138740000|2021-09-20 11:52:20|3744.5|3744|3744.5|3744|3745.5|3744.5|3744.5|3743.5|4599
1632138750000|2021-09-20 11:52:30||3743.5||3744||3744||3743.5|10686
1632138760000|2021-09-20 11:52:40||3743.5||3744||3744||3743|13786
1632138770000|2021-09-20 11:52:50|3744|3743.5|3742.5|3741.5|3744|3744|3741.5|3741|14282
1632138780000|2021-09-20 11:53:00|3743|3742|3743.5|3742.5|3743.5|3742.5|3743|3742|538
1632138790000|2021-09-20 11:53:10|3744|3743|3744.5|3743.5|3744.5|3743.5|3744|3743|413
1632138800000|2021-09-20 11:53:20|3744|3743|3744|3743|3744.5|3743.5|3743.5|3742.5|392
1632138810000|2021-09-20 11:53:30|3744.5|3743.5|3744.5|3744|3744.5|3744|3744.5|3743.5|25
1632138820000|2021-09-20 11:53:40||3743.5||3744||3744||3743.5|383
1632138830000|2021-09-20 11:53:50|3745|3744.5|3744.5|3744|3746|3745.5|3744.5|3744|1001
1632138840000|2021-09-20 11:54:00|3745|3743.5|3744.5|3743.5|3745|3743.5|3744|3743.5|243
1632138850000|2021-09-20 11:54:10|3744|3743|3743|3742.5|3744.5|3743.5|3743|3742|852
1632138860000|2021-09-20 11:54:20|3743.5||3743||3743.5||3743||0
1632138870000|2021-09-20 11:54:30|3742.5|3742|3743|3742.5|3743|3742.5|3742.5|3742|88
1632138880000|2021-09-20 11:54:40|3742.5|3742|3743|3742|3743|3742.5|3742.5|3741.5|45
1632138890000|2021-09-20 11:54:50|3742.5|3742.5|3742|3741|3742.5|3742.5|3742|3741|1011
1632138900000|2021-09-20 11:55:00|3741.5|3741.5|3743.5|3742.5|3743.5|3742.5|3741.5|3741.5|460
1632138910000|2021-09-20 11:55:10|3744|3743|3743.5|3742.5|3744|3743|3743|3742|518
1632138920000|2021-09-20 11:55:20||3742||3742.5||3743||3742|0
1632138930000|2021-09-20 11:55:30|3743|3742|3742.5|3742|3743|3742|3742.5|3742|0
1632138940000|2021-09-20 11:55:40|3742|3741.5|3742|3741|3742.5|3742|3742|3741|388
1632138950000|2021-09-20 11:55:50|3741.5|3741.5|3742|3741|3742|3741.5|3741.5|3741|245
1632138970000|2021-09-20 11:56:10|3742.5|3741.5|3743|3742|3743|3742|3742.5|3741.5|616
1632138980000|2021-09-20 11:56:20|3743.5|3742.5|3743.5|3743|3743.5|3743|3743|3742.5|376
1632138990000|2021-09-20 11:56:30|3744|3743.5|3744|3743|3744.5|3743.5|3743|3742.5|1307
1632139000000|2021-09-20 11:56:40|3743.5|3742.5|3743|3742.5|3743.5|3742.5|3743|3742.5|40
1632139010000|2021-09-20 11:56:50|3742.5|3742|3742.5|3742|3743|3742|3742.5|3741.5|309
1632139020000|2021-09-20 11:57:00|3742|3741.5|3742.5|3741.5|3742.5|3742|3742|3741|586
1632139030000|2021-09-20 11:57:10|3743|3742|3742|3741|3743|3742.5|3742|3741|1077
1632139040000|2021-09-20 11:57:20|3741.5|3740.5|3741.5|3740.5|3741.5|3741|3741|3740|7165
1632139050000|2021-09-20 11:57:30|3741|3740|3740.5|3740|3741|3740|3740.5|3740|5874
1632139060000|2021-09-20 11:57:40|||||||||803
1632139070000|2021-09-20 11:57:50|3740|3739.5|3740|3739.5|3740|3739.5|3740|3739.5|566
1632139080000|2021-09-20 11:58:00|3740.5|3740|3740|3739.5|3740.5|3740|3740|3739|1531
1632139090000|2021-09-20 11:58:10|3740.5|3740|3741|3740.5|3741.5|3740.5|3740.5|3739.5|228
1632139100000|2021-09-20 11:58:20|3740.5|3740|3740|3739|3740.5|3740|3739.5|3738.5|953
1632139110000|2021-09-20 11:58:30|3739.5|3738.5|3741|3739.5|3741|3740|3739.5|3738.5|452
1632139120000|2021-09-20 11:58:40|3740.5|3740|3741|3740|3741|3740|3740.5|3740|46
1632139130000|2021-09-20 11:58:50|3740.5||3741||3741||3740.5||0
1632139140000|2021-09-20 11:59:00|3740.5||3741||3741||3740.5||0
1632139150000|2021-09-20 11:59:10|3741.5|3740.5|3741|3740|3741.5|3741|3741|3740|804
1632139170000|2021-09-20 11:59:30|3741.5|3739.5|3740|3739|3741.5|3740|3740|3739|1479
1632139180000|2021-09-20 11:59:40|3739.5|3739.5|3740|3739|3740|3739.5|3739.5|3739|1139
1632139190000|2021-09-20 11:59:50|3739.5||3739.5||3739.5||3739.5||0
1632139200000|2021-09-20 12:00:00|3739|3738.5|3739|3738.5|3739|3738.5|3739|3738.5|5795
1632139210000|2021-09-20 12:00:10|||||||||254
1632139220000|2021-09-20 12:00:20|3738.5|3738|3738.5|3738|3738.5|3738|3738.5|3738|1888
1632139230000|2021-09-20 12:00:30|3739|3738.5|3739|3738.5|3739|3738.5|3739|3738.5|770
1632139240000|2021-09-20 12:00:40|3738.5|3738|3738.5|3738|3739|3738.5|3738|3737.5|4359
1632139250000|2021-09-20 12:00:50|3739||3739||3739||3739||100
1632139260000|2021-09-20 12:01:00|3739.5|3738.5|3739.5|3739|3739.5|3739|3739.5|3738.5|51
1632139270000|2021-09-20 12:01:10|3739|3738.5|3736|3735|3739.5|3738.5|3735.5|3735|5294
1632139280000|2021-09-20 12:01:20|3736.5|3735.5|3737|3735.5|3737|3736|3736.5|3735.5|948
1632139290000|2021-09-20 12:01:30|3736.5|3736|3736.5|3735.5|3736.5|3736|3735.5|3734.5|4986
1632139300000|2021-09-20 12:01:40|3737|3736|3737|3736|3737|3736|3736.5|3735.5|415
1632139310000|2021-09-20 12:01:50|3737.5|3736.5|3738|3736.5|3738|3736.5|3737|3736.5|27
1632139320000|2021-09-20 12:02:00|3737.5|3737|3739|3737.5|3739|3738|3737|3737|73
1632139330000|2021-09-20 12:02:10|3738.5||3738.5||3738.5||3738||100
1632139340000|2021-09-20 12:02:20|3739|3738|3741|3740|3741|3740|3739|3738|295
1632139350000|2021-09-20 12:02:30|3740.5|3739.5|3741.5|3740|3741.5|3740.5|3740|3739|800
1632139360000|2021-09-20 12:02:40|3741|3740.5|3742.5|3741.5|3742.5|3741.5|3740.5|3740.5|10
1632139370000|2021-09-20 12:02:50|3742|3742|3743.5|3742.5|3743.5|3742.5|3742|3742|141
1632139380000|2021-09-20 12:03:00|3743|3742|3743|3742|3743|3742|3742.5|3741.5|394
1632139390000|2021-09-20 12:03:10|3743.5|3742.5|3743.5|3742.5|3744|3743|3743|3742|1200
1632139400000|2021-09-20 12:03:20|3744|3743|3744|3743|3744.5|3743.5|3743.5|3743|327
1632139410000|2021-09-20 12:03:30|3744.5|3743.5|3745.5|3744.5|3746|3745|3744.5|3743|254
1632139420000|2021-09-20 12:03:40|3746|3745.5|3746|3744.5|3746.5|3745.5|3745.5|3744.5|94
1632139430000|2021-09-20 12:03:50|3745.5||3745.5||3745.5||3745||7
1632139440000|2021-09-20 12:04:00|3746||3745.5||3746||3745.5||0
1632139450000|2021-09-20 12:04:10|3745|3744|3744.5|3743|3745.5|3744|3744.5|3743|267
1632139460000|2021-09-20 12:04:20|3744|3743.5|3744|3743|3744.5|3743.5|3743.5|3743|154
1632139470000|2021-09-20 12:04:30|3744.5|3743.5|3745|3744|3745|3744.5|3744.5|3743.5|94
1632139480000|2021-09-20 12:04:40|3744.5|3744.5|3746.5|3745.5|3746.5|3745.5|3744.5|3744.5|921
1632139490000|2021-09-20 12:04:50||3745||3745.5||3745.5||3745|45
1632139500000|2021-09-20 12:05:00|3746|3746.5|3745.5|3744.5|3747.5|3746.5|3745.5|3744.5|2208
1632139510000|2021-09-20 12:05:10|3746|3745|3746|3745.5|3746.5|3745.5|3746|3745|453
1632139520000|2021-09-20 12:05:20|3745.5|3745|3746|3745|3746|3745.5|3745.5|3744.5|1253
1632139530000|2021-09-20 12:05:30|3745.5|3744.5|3744.5|3743.5|3745.5|3744.5|3744.5|3743.5|1813
1632139550000|2021-09-20 12:05:50|3744|3743|3746|3745|3746|3745.5|3743.5|3742.5|474
1632139560000|2021-09-20 12:06:00|3746.5|3745.5|3746.5|3745.5|3747|3746|3746|3745|427
1632139570000|2021-09-20 12:06:10|3747|3745|3747.5|3746|3747.5|3746.5|3747|3745|0
1632139580000|2021-09-20 12:06:20|3747|3746.5|3747.5|3746|3747.5|3746.5|3747|3746|2
1632139600000|2021-09-20 12:06:40|3747|3745.5|3746.5|3745.5|3747|3745.5|3746|3745.5|48
1632139610000|2021-09-20 12:06:50|3746|3745|3746|3744.5|3746|3745|3745|3744.5|179
1632139620000|2021-09-20 12:07:00|3745.5|3745|3747|3746|3747|3746|3745.5|3745|34
1632139630000|2021-09-20 12:07:10|||||||||65
1632139640000|2021-09-20 12:07:20|3747.5|3746.5|3747.5|3746|3747.5|3746.5|3747|3746|223
1632139650000|2021-09-20 12:07:30|3747|3746.5|3747|3746|3747|3747|3747|3746|104
1632139660000|2021-09-20 12:07:40|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|3746|3744.5|404
1632139670000|2021-09-20 12:07:50|3746|3745|3746|3745|3746.5|3745.5|3746|3745|0
1632139680000|2021-09-20 12:08:00|3745.5|3744.5|3747|3746|3747|3746|3745|3744|350
1632139690000|2021-09-20 12:08:10|3747.5|3746.5|3747.5|3746.5|3748|3746.5|3747|3746.5|0
1632139700000|2021-09-20 12:08:20|3747|3746|3746|3745.5|3747.5|3746|3746|3745.5|602
1632139710000|2021-09-20 12:08:30|3745.5|3745|3746|3745|3746|3745|3745|3744|299
1632139720000|2021-09-20 12:08:40|3746.5|3745.5|3745.5|3744.5|3746.5|3745.5|3745|3744.5|2349
1632139730000|2021-09-20 12:08:50|3745|3744|3744.5|3743.5|3745.5|3744.5|3744.5|3743.5|226
1632139740000|2021-09-20 12:09:00|3744|3743|3742.5|3742|3744|3743|3741.5|3740.5|3282
1632139750000|2021-09-20 12:09:10|3742|3741.5|3742|3741|3742.5|3742|3741.5|3740.5|672
1632139760000|2021-09-20 12:09:20|3742.5|3741.5|3742.5|3741.5|3742.5|3741.5|3742.5|3741.5|0
1632139770000|2021-09-20 12:09:30|3742|3741|3741.5|3740.5|3742|3741.5|3741|3740|1087
1632139780000|2021-09-20 12:09:40|3741|3740|3740|3739|3741|3740|3740|3739|1811
1632139790000|2021-09-20 12:09:50|3740.5|3739.5|3739.5|3738.5|3740.5|3740|3739|3738|419
1632139800000|2021-09-20 12:10:00|3740|3739|3740.5|3739.5|3741|3740|3740|3739|540
1632139810000|2021-09-20 12:10:10|3741|3740|3741|3739.5|3741|3740.5|3740.5|3739.5|72
1632139820000|2021-09-20 12:10:20|3740.5|3739|3741|3740|3741|3740|3738.5|3738|3551
1632139830000|2021-09-20 12:10:30|3740.5|3739.5|3739|3738.5|3740.5|3739.5|3738|3737|7489
1632139840000|2021-09-20 12:10:40|3739.5|3739|3738.5|3737.5|3739.5|3739|3738.5|3737|979
1632139850000|2021-09-20 12:10:50|3739|3738|3738|3737.5|3739|3738.5|3738|3737.5|492
1632139860000|2021-09-20 12:11:00|3738.5|3738|3738.5|3737.5|3739.5|3738.5|3738.5|3737.5|1342
1632139870000|2021-09-20 12:11:10|3738|3737|3736.5|3735.5|3738|3737|3736.5|3735.5|707
1632139880000|2021-09-20 12:11:20|3737|3736|3738.5|3737.5|3738.5|3737.5|3737|3736|1134
1632139890000|2021-09-20 12:11:30|3738|3737|3737.5|3736.5|3738.5|3737.5|3737.5|3736.5|814
1632139900000|2021-09-20 12:11:40|3738|3737|3738.5|3737.5|3738.5|3738|3738|3737|389
1632139910000|2021-09-20 12:11:50|3739|3738|3740|3739|3740|3739|3739|3738|33
1632139920000|2021-09-20 12:12:00|3739.5|3738.5|3739|3738|3740|3739|3738.5|3737.5|361
1632139930000|2021-09-20 12:12:10|3739.5|3738.5|3740|3738.5|3740|3739|3739.5|3738.5|300
1632139940000|2021-09-20 12:12:20|3740.5|3739|3741|3740|3741.5|3740|3740.5|3739|151
1632139950000|2021-09-20 12:12:30|3740.5|3739.5|3741|3739.5|3741|3739.5|3740.5|3739.5|32
1632139960000|2021-09-20 12:12:40|3741.5|3740|3741.5|3740|3742|3741|3741|3740|583
1632139970000|2021-09-20 12:12:50|3741|3739.5|3741|3740|3741|3740|3740.5|3739.5|0
1632139980000|2021-09-20 12:13:00|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|3740|3739|0
1632139990000|2021-09-20 12:13:10|3740|3740|3740.5|3739.5|3742|3740.5|3740|3739.5|6544
1632140000000|2021-09-20 12:13:20|3741|3740|3741|3740.5|3741|3740.5|3741|3739.5|143
1632140010000|2021-09-20 12:13:30|3741.5|3741|3741.5|3740.5|3741.5|3741|3741.5|3740.5|0
1632140020000|2021-09-20 12:13:40|3742|3741|3743|3742.5|3744|3743|3742|3741|200
1632140030000|2021-09-20 12:13:50|3743.5|3742|3742|3740.5|3743.5|3742|3741.5|3740.5|87
1632140040000|2021-09-20 12:14:00|3741.5|3741|3741|3739.5|3742|3741|3740.5|3739.5|1558
1632140050000|2021-09-20 12:14:10|3740.5|3739|3740.5|3739|3740.5|3740|3739.5|3739|128
1632140060000|2021-09-20 12:14:20|3740|3739.5|3740.5|3739.5|3740.5|3739.5|3740|3739.5|0
1632140070000|2021-09-20 12:14:30|3741|3739|3740.5|3739|3741|3739.5|3740|3739|775
1632140080000|2021-09-20 12:14:40|3741|3739.5|3740|3739|3741|3740|3739.5|3739|614
1632140090000|2021-09-20 12:14:50|3740.5|3739.5|3739.5|3738.5|3740.5|3739.5|3739.5|3738.5|275
1632140100000|2021-09-20 12:15:00|3739|3739|3739.5|3738|3740|3739|3739|3738|0
1632140110000|2021-09-20 12:15:10|3739|3738.5|3740|3739|3740|3739|3739|3738.5|76
1632140120000|2021-09-20 12:15:20|3739.5|3738.5|3739.5|3738.5|3740|3739|3739|3738|4768
1632140130000|2021-09-20 12:15:30|3740|3739|3742.5|3741.5|3742.5|3741.5|3739.5|3739|2862
1632140140000|2021-09-20 12:15:40|3742|3741|3742|3741.5|3742|3741.5|3741.5|3740.5|1724
1632140150000|2021-09-20 12:15:50|3741.5|3740.5|3741.5|3740|3741.5|3740.5|3741|3740|70
1632140160000|2021-09-20 12:16:00|3742|3740.5|3742.5|3741.5|3743|3742|3742|3740.5|470
1632140170000|2021-09-20 12:16:10|3742|3741|3741.5|3740|3742|3741|3741.5|3740|1167
1632140180000|2021-09-20 12:16:20|3741|3739.5|3740|3739|3741|3740|3739.5|3739|254
1632140190000|2021-09-20 12:16:30|3739.5|3738.5|3740.5|3739.5|3740.5|3739.5|3739.5|3738.5|104
1632140200000|2021-09-20 12:16:40|3741|3740|3740.5|3739|3741.5|3740.5|3740|3739|284
1632140210000|2021-09-20 12:16:50|3740|3739.5|3739|3738|3740|3739.5|3738.5|3738|738
1632140220000|2021-09-20 12:17:00|3738.5|3737.5|3739|3738|3739.5|3738.5|3738|3737|555
1632140230000|2021-09-20 12:17:10|3739.5|3739|3739.5|3739|3739.5|3739|3739.5|3739|1736
1632140240000|2021-09-20 12:17:20|3740|3739.5|3741.5|3740.5|3741.5|3740.5|3740|3739.5|50
1632140250000|2021-09-20 12:17:30|3741|3740|3741|3740|3742|3740|3741|3740|552
1632140260000|2021-09-20 12:17:40|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|3741|3740|3
1632140270000|2021-09-20 12:17:50|3742|3741|3741|3740.5|3742|3741.5|3741|3740|1583
1632140280000|2021-09-20 12:18:00|3742|3741|3741.5|3740.5|3742.5|3742|3741|3740|3526
1632140290000|2021-09-20 12:18:10|3742|3741|3740.5|3739|3742|3741|3740|3739|1404
1632140300000|2021-09-20 12:18:20|3740|3738.5|3741.5|3740.5|3741.5|3740.5|3739.5|3738.5|2316
1632140310000|2021-09-20 12:18:30|3741|3740|3740.5|3740|3741|3740|3740.5|3739.5|0
1632140320000|2021-09-20 12:18:40|3740|3739.5|3740|3739|3740|3739.5|3739.5|3738.5|1110
1632140330000|2021-09-20 12:18:50|3739.5|3738.5|3738.5|3737.5|3739.5|3738.5|3738|3737|1026
1632140340000|2021-09-20 12:19:00|3738|3738|3738|3737|3738|3738|3738|3737|1234
1632140350000|2021-09-20 12:19:10|3737.5|3736.5|3737.5|3736.5|3738|3737|3737|3736.5|513
1632140360000|2021-09-20 12:19:20|3738|3737|3738|3737.5|3738.5|3737.5|3738|3737|198
1632140370000|2021-09-20 12:19:30|3738.5|3737|3738|3737|3738.5|3737.5|3737|3736.5|747
1632140380000|2021-09-20 12:19:40|3737.5|3736.5|3737.5|3736.5|3737.5|3736.5|3737|3736|967
1632140390000|2021-09-20 12:19:50|3737|3736|3736|3735|3737|3736|3735.5|3735|305
1632140400000|2021-09-20 12:20:00|3738|3737.5|3737|3735.5|3738|3737.5|3737|3735.5|13601
1632140410000|2021-09-20 12:20:10|3736.5|3736|3736.5|3736|3736.5|3736|3736|3735|1376
1632140420000|2021-09-20 12:20:20|3736|3735.5|3736.5|3735.5|3736.5|3735.5|3736|3735.5|1
1632140430000|2021-09-20 12:20:30|3737|3736|3738|3736.5|3738.5|3737.5|3737|3736|886
1632140440000|2021-09-20 12:20:40|3737.5|3736|3736.5|3735.5|3737.5|3736|3736|3735|1274
1632140450000|2021-09-20 12:20:50|3737|3736|3736.5|3735.5|3737|3736|3736|3735|1134
1632140460000|2021-09-20 12:21:00|3737|3736|3737|3736|3737|3736.5|3737|3736|84
1632140470000|2021-09-20 12:21:10|3737.5|3736.5|3738|3737.5|3738.5|3738|3737.5|3736.5|1565
1632140480000|2021-09-20 12:21:20|3737.5|3737|3738.5|3738|3739|3738|3737.5|3736.5|260
1632140490000|2021-09-20 12:21:30|3738|3737.5|3738.5|3737.5|3738.5|3737.5|3738|3737|170
1632140500000|2021-09-20 12:21:40|3738|3737|3738|3737|3738|3737|3738|3737|14
1632140510000|2021-09-20 12:21:50|3737.5|3736.5|3736|3735|3737.5|3736.5|3736|3735|1064
1632140520000|2021-09-20 12:22:00|3736.5|3735.5|3736.5|3735.5|3737|3736|3736.5|3735.5|76
1632140530000|2021-09-20 12:22:10|3736|3735|3736.5|3735.5|3736.5|3736|3736|3735|771
1632140540000|2021-09-20 12:22:20|3736|3736|3736|3735|3736.5|3736|3736|3735|886
1632140550000|2021-09-20 12:22:30||3735.5||3735.5||3735.5||3735|134
1632140560000|2021-09-20 12:22:40|3736.5|3736|3736.5|3735.5|3737|3736.5|3736.5|3735.5|536
1632140570000|2021-09-20 12:22:50|3736|3735|3736.5|3735|3736.5|3735.5|3736|3735|0
1632140580000|2021-09-20 12:23:00|3736|3735.5|3737|3735.5|3737|3736|3735.5|3735|836
1632140590000|2021-09-20 12:23:10|3736.5|3736|3736.5|3736|3737|3736|3736|3735.5|0
1632140600000|2021-09-20 12:23:20|3737|3736.5|3737.5|3736.5|3738|3736.5|3737|3736.5|31
1632140610000|2021-09-20 12:23:30|3737|3737|3737|3736|3737.5|3737|3737|3736|48
1632140620000|2021-09-20 12:23:40|3736.5|3735.5|3737|3735.5|3737|3736.5|3735.5|3735|2550
1632140630000|2021-09-20 12:23:50|3736.5|3736|3738|3737|3738|3737|3736.5|3736|44
1632140640000|2021-09-20 12:24:00|3737.5|3737.5|3738.5|3738|3739|3738|3737.5|3737|1059
1632140650000|2021-09-20 12:24:10|3739|3737.5|3738.5|3737|3739|3737.5|3737.5|3737|170
1632140660000|2021-09-20 12:24:20|3738|3737.5|3738|3737.5|3738.5|3738|3738|3737|2136
1632140670000|2021-09-20 12:24:30|3737.5|3737|3738.5|3737.5|3738.5|3738|3737.5|3737|94
1632140680000|2021-09-20 12:24:40|3738|3737|3738|3737|3738|3737|3737.5|3737|48
1632140690000|2021-09-20 12:24:50|3737.5|3736.5|3738.5|3738|3738.5|3738|3737|3736.5|2296
1632140700000|2021-09-20 12:25:00|3739|3738.5|3739.5|3738|3739.5|3738.5|3739|3738|136
1632140710000|2021-09-20 12:25:10|3740|3738.5|3740.5|3739.5|3741|3739.5|3739|3738.5|150
1632140720000|2021-09-20 12:25:20|3740|3739|3740.5|3739.5|3740.5|3739.5|3740|3739|855
1632140730000|2021-09-20 12:25:30||3740||3739.5||3740||3739.5|110
1632140740000|2021-09-20 12:25:40|3740|3740|3737.5|3736.5|3740|3740|3736.5|3736|5679
1632140750000|2021-09-20 12:25:50|3737|3736|3737|3736|3737|3736|3736|3735|425
1632140760000|2021-09-20 12:26:00|3737.5|3736.5|3737|3736|3738.5|3737|3736|3735.5|5687
1632140770000|2021-09-20 12:26:10|3737.5|3735.5|3736|3735|3737.5|3736|3735.5|3735|610
1632140780000|2021-09-20 12:26:20|3735.5|3735.5|3736.5|3736|3736.5|3736|3735.5|3735.5|338
1632140790000|2021-09-20 12:26:30|3737|3736.5|3737.5|3736.5|3738|3737|3737|3736.5|155
1632140800000|2021-09-20 12:26:40|3737|3736|3738|3737|3738|3737.5|3736.5|3736|660
1632140810000|2021-09-20 12:26:50|3737.5|3736.5|3735|3734|3737.5|3736.5|3735|3733.5|7117
1632140820000|2021-09-20 12:27:00|3735.5|3734.5|3737.5|3736.5|3737.5|3736.5|3735.5|3734.5|542
1632140830000|2021-09-20 12:27:10|3737|3736|3738.5|3737.5|3738.5|3737.5|3737|3736|952
1632140840000|2021-09-20 12:27:20|3739|3738|3739.5|3738.5|3739.5|3738.5|3739|3738|236
1632140850000|2021-09-20 12:27:30|3740|3738|3739.5|3738.5|3740|3739.5|3739|3738|1512
1632140860000|2021-09-20 12:27:40|3739|3738|3737.5|3736.5|3739|3738.5|3737.5|3736.5|475
1632140870000|2021-09-20 12:27:50|3737|3736|3738.5|3737|3739|3738|3737|3736|3350
1632140880000|2021-09-20 12:28:00|3737.5|3736.5|3738|3736.5|3738|3737|3736.5|3735.5|801
1632140890000|2021-09-20 12:28:10|3737.5|3736|3736.5|3735.5|3737.5|3736.5|3736.5|3735.5|822
1632140900000|2021-09-20 12:28:20|3736|3735|3734|3733|3736|3735|3734|3733|1067
1632140910000|2021-09-20 12:28:30|3734.5|3733.5|3735|3734|3735|3734|3734.5|3733.5|1407
1632140920000|2021-09-20 12:28:40|3735.5|3734.5|3736.5|3735.5|3736.5|3735.5|3735.5|3734|13
1632140930000|2021-09-20 12:28:50|3737|3736|3738|3736.5|3738|3736.5|3736.5|3736|177
1632140940000|2021-09-20 12:29:00|3738.5|3737|3739|3738.5|3739|3738.5|3738.5|3737|80
1632140950000|2021-09-20 12:29:10|3738.5|3738|3739|3738|3739|3738.5|3738|3737.5|4400
1632140960000|2021-09-20 12:29:20||3738.5||3738||3738.5||3738|278
1632140970000|2021-09-20 12:29:30|3739.5|3738.5|3739|3738.5|3740|3739|3738.5|3738|1736
1632140980000|2021-09-20 12:29:40|3739.5|3739|3740|3739|3740|3739|3739.5|3739|150
1632140990000|2021-09-20 12:29:50|3739.5|3739.5|3740|3739.5|3740|3739.5|3739.5|3739.5|797
1632141000000|2021-09-20 12:30:00|3739.5|3739|3740|3739|3740|3739|3738.5|3738|573
1632141010000|2021-09-20 12:30:10|3739.5|3738.5|3739.5|3738.5|3739.5|3739|3739|3738|184
1632141020000|2021-09-20 12:30:20|3740|3739|3739.5|3738|3740|3739|3739|3737.5|16
1632141030000|2021-09-20 12:30:30|3739|3738.5|3739.5|3738.5|3740|3738.5|3738|3737|26
1632141040000|2021-09-20 12:30:40|3740|3739|3739.5|3738.5|3740|3739|3739|3738.5|8
1632141050000|2021-09-20 12:30:50|||||||||2
1632141060000|2021-09-20 12:31:00|3739|3738|3737.5|3736.5|3739|3738|3737|3736|934
1632141070000|2021-09-20 12:31:10|3737|3737|3737.5|3736.5|3737.5|3737|3736.5|3736|2340
1632141080000|2021-09-20 12:31:20|3737|3737|3738.5|3737.5|3738.5|3738|3737|3737|1210
1632141090000|2021-09-20 12:31:30|3738|3737|3737.5|3736.5|3738|3737|3737|3736.5|483
1632141100000|2021-09-20 12:31:40|3737|3736|3737|3736|3737.5|3736|3736.5|3736|700
1632141110000|2021-09-20 12:31:50||3736.5||3736||3736.5||3736|188
1632141120000|2021-09-20 12:32:00|3736.5|3735.5|3736.5|3735|3737|3736.5|3736|3735|1116
1632141130000|2021-09-20 12:32:10|3736|3735.5|3738|3737|3738|3737.5|3736|3735|657
1632141140000|2021-09-20 12:32:20|3737.5|3737.5|3739|3737.5|3739|3738|3737.5|3737|1039
1632141150000|2021-09-20 12:32:30|3738.5|3738|3737|3735.5|3739|3738|3737|3735.5|342
1632141160000|2021-09-20 12:32:40|3736.5|3736|3736|3735.5|3736.5|3736|3735.5|3734.5|688
1632141170000|2021-09-20 12:32:50|3736.5|3735|3735.5|3734.5|3736.5|3735|3735.5|3734.5|672
1632141180000|2021-09-20 12:33:00|3736|3735|3738.5|3737.5|3738.5|3737.5|3735.5|3734.5|2136
1632141190000|2021-09-20 12:33:10|3738|3738|3739.5|3739|3740|3739|3738|3738|3037
1632141200000|2021-09-20 12:33:20|3739|3738.5|3739|3738|3739.5|3738.5|3739|3738|727
1632141210000|2021-09-20 12:33:30|3739.5|3738.5|3739.5|3738.5|3739.5|3739|3739.5|3738.5|757
1632141220000|2021-09-20 12:33:40|3739|3738|3738.5|3737.5|3739|3738.5|3738|3737|670
1632141230000|2021-09-20 12:33:50|3738|3737|3739.5|3738.5|3739.5|3738.5|3738|3737|856
1632141240000|2021-09-20 12:34:00|3740|3739|3738|3737|3740|3739.5|3738|3737|877
1632141250000|2021-09-20 12:34:10|3737.5|3736.5|3736.5|3736|3737.5|3736.5|3736|3735|614
1632141260000|2021-09-20 12:34:20|3737|3736.5|3737.5|3736.5|3737.5|3736.5|3737|3736|0
1632141270000|2021-09-20 12:34:30|3738|3737|3736.5|3736|3738|3737|3736.5|3736|523
1632141280000|2021-09-20 12:34:40|3736|3735.5|3735.5|3735|3736|3735.5|3735|3734|1582
1632141290000|2021-09-20 12:34:50|3736|3735.5|3736|3735|3736.5|3736|3736|3735|982
1632141300000|2021-09-20 12:35:00|3736.5|3735.5|3737|3735.5|3737|3736|3736.5|3735.5|32
1632141310000|2021-09-20 12:35:10|3736.5||3737||3737||3736.5||35
1632141320000|2021-09-20 12:35:20|3737.5|3736|3738|3736.5|3738|3737|3737.5|3736|910
1632141330000|2021-09-20 12:35:30|3738.5|3737|3739|3738|3739|3738|3738|3737|176
1632141340000|2021-09-20 12:35:40|3738.5|3737.5|3738.5|3737|3738.5|3737.5|3738|3737|239
1632141350000|2021-09-20 12:35:50|3738|3736.5|3737|3736.5|3738|3736.5|3737|3736|272
1632141360000|2021-09-20 12:36:00|3737.5|3737|3738|3737|3738.5|3738|3737.5|3737|3347
1632141370000|2021-09-20 12:36:10|3737.5|3736.5|3737.5|3736.5|3737.5|3737|3737.5|3736|351
1632141380000|2021-09-20 12:36:20|3737|3736|3738|3736.5|3738|3737|3736.5|3736|270
1632141390000|2021-09-20 12:36:30|3737.5|3736|3737|3736|3737.5|3736.5|3736.5|3735.5|681
1632141400000|2021-09-20 12:36:40|3737.5|3736.5|3738|3737|3738|3737|3736.5|3736.5|594
1632141410000|2021-09-20 12:36:50|3737|3736.5|3738|3737|3738|3737|3737|3736.5|193
1632141420000|2021-09-20 12:37:00|3737.5|3736.5|3737.5|3736.5|3738|3737|3737|3736.5|455
1632141430000|2021-09-20 12:37:10|3737|3737|3739|3738|3739.5|3738.5|3737|3736.5|979
1632141440000|2021-09-20 12:37:20|3739.5|3738.5|3741.5|3740.5|3741.5|3740.5|3739.5|3738.5|500
1632141450000|2021-09-20 12:37:30|3741|3740|3741.5|3740.5|3742|3741|3740.5|3740|917
1632141460000|2021-09-20 12:37:40|3742|3741|3742|3741.5|3743|3742.5|3741.5|3741|2673
1632141470000|2021-09-20 12:37:50|3741.5|3741|3743|3741.5|3743.5|3742.5|3741.5|3740.5|476
1632141480000|2021-09-20 12:38:00|3742.5|3742|3743|3742|3743.5|3742.5|3742.5|3741.5|0
1632141490000|2021-09-20 12:38:10|3743.5|3742.5|3744|3742.5|3744|3743|3743|3742|476
1632141500000|2021-09-20 12:38:20|3744.5|3743|3742.5|3741.5|3744.5|3743.5|3742.5|3741.5|955
1632141510000|2021-09-20 12:38:30|3743|3742|3742.5|3741.5|3743|3742.5|3742|3741|352
1632141520000|2021-09-20 12:38:40|3743|3742|3743|3742|3743.5|3742.5|3742.5|3741.5|521
1632141530000|2021-09-20 12:38:50|3742.5|3741.5|3743|3741.5|3743|3742|3742|3740.5|373
1632141540000|2021-09-20 12:39:00|3742.5|3742|3742.5|3741.5|3743|3742|3742|3741.5|863
1632141550000|2021-09-20 12:39:10|3743|3741|3743|3741.5|3743|3741.5|3743|3741|0
1632141560000|2021-09-20 12:39:20|3742.5|3742|3744|3742.5|3744|3742.5|3742.5|3742|154
1632141570000|2021-09-20 12:39:30|3743.5|3743|3744.5|3743.5|3745|3744.5|3743|3743|1505
1632141580000|2021-09-20 12:39:40|3744|3744|3744.5|3743|3744.5|3744|3744|3743|950
1632141590000|2021-09-20 12:39:50|3744|3743.5|3744|3743|3744|3743.5|3743|3742|178
1632141600000|2021-09-20 12:40:00|3743.5|3742.5|3742|3741.5|3743.5|3742.5|3742|3741.5|639
1632141610000|2021-09-20 12:40:10|3741.5|3741|3742.5|3741.5|3742.5|3741.5|3741.5|3740.5|598
1632141620000|2021-09-20 12:40:20|3743|3742|3743|3741.5|3743|3742.5|3742.5|3741.5|417
1632141630000|2021-09-20 12:40:30|3742.5|3742|3741|3740|3742.5|3742|3740.5|3740|782
1632141640000|2021-09-20 12:40:40|3741.5|3740.5|3741.5|3740|3741.5|3740.5|3741|3740|402
1632141650000|2021-09-20 12:40:50|3741|3740.5|3741|3740|3741.5|3740.5|3741|3740|26
1632141660000|2021-09-20 12:41:00|3740.5|3740.5|3740|3739|3740.5|3740.5|3740|3739|91
1632141670000|2021-09-20 12:41:10|3740.5|3739.5|3739|3738|3740.5|3739.5|3739|3738|426
1632141680000|2021-09-20 12:41:20|3739.5|3738.5|3740.5|3739.5|3741|3740|3739.5|3738.5|1850
1632141690000|2021-09-20 12:41:30|3740|3740|3741.5|3740.5|3741.5|3741|3740|3740|699
1632141700000|2021-09-20 12:41:40|3741|3740|3741|3740|3742|3741|3741|3740|945
1632141720000|2021-09-20 12:42:00|3740.5|3739.5|3740.5|3739.5|3740.5|3740|3740.5|3739|289
1632141730000|2021-09-20 12:42:10|3741|3740|3740|3739.5|3741.5|3740.5|3739.5|3739|3053
1632141740000|2021-09-20 12:42:20|3740.5||3740.5||3740.5||3740.5||418
1632141750000|2021-09-20 12:42:30|3740|3739|3739.5|3738|3740|3739|3739|3738|129
1632141760000|2021-09-20 12:42:40|3739|3738.5|3738.5|3738|3739|3738.5|3738.5|3738|223
1632141770000|2021-09-20 12:42:50|3738|3737.5|3738.5|3738|3738.5|3738|3738|3737.5|199
1632141780000|2021-09-20 12:43:00|3739|3738.5|3739.5|3738.5|3740|3738.5|3739|3738.5|268
1632141790000|2021-09-20 12:43:10|3739|3738|3738.5|3737.5|3739|3738|3738|3737|1003
1632141800000|2021-09-20 12:43:20|3739|3737|3739.5|3738.5|3739.5|3738.5|3738|3737|145
1632141810000|2021-09-20 12:43:30|3740|3739|3739|3738|3740|3739|3739|3738|560
1632141820000|2021-09-20 12:43:40|3739.5|3738.5|3739|3738|3740|3739|3739|3738|94
1632141830000|2021-09-20 12:43:50|3739.5|3738.5|3740.5|3739|3740.5|3739|3739|3738.5|708
1632141840000|2021-09-20 12:44:00|3740|3739.5|3739|3738|3740|3739.5|3739|3738|675
1632141850000|2021-09-20 12:44:10|3738.5|3737.5|3738|3736.5|3738.5|3738|3737.5|3736.5|2092
1632141860000|2021-09-20 12:44:20||3737||3737||3737||3736.5|0
1632141870000|2021-09-20 12:44:30|3737.5|3736.5|3736.5|3735.5|3738|3737|3736|3735|1564
1632141880000|2021-09-20 12:44:40|3737|3736|3737|3736|3737.5|3736.5|3736|3735|248
1632141890000|2021-09-20 12:44:50|3736.5|3735.5|3737|3736|3737|3736|3736.5|3735|1375
1632141900000|2021-09-20 12:45:00|3737.5|3736.5|3737|3736|3738|3737|3737|3736|60
1632141910000|2021-09-20 12:45:10|3737.5|3736.5|3737.5|3737|3738|3737|3737.5|3736.5|360
1632141920000|2021-09-20 12:45:20|3738|3736.5|3738.5|3737.5|3738.5|3738|3737.5|3736.5|638
1632141930000|2021-09-20 12:45:30|3738|3738|3739.5|3738.5|3739.5|3738.5|3738|3737.5|1036
1632141940000|2021-09-20 12:45:40|3739|3738|3739.5|3738.5|3739.5|3738.5|3739|3737.5|177
1632141950000|2021-09-20 12:45:50||3738||3738||3738||3738|0
1632141960000|2021-09-20 12:46:00|3740|3738.5|3740|3739|3740|3739.5|3739.5|3738.5|1187
1632141970000|2021-09-20 12:46:10|3739.5|3739.5|3742|3741|3742|3741|3739.5|3739.5|401
1632141980000|2021-09-20 12:46:20|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|3741|3740|296
1632141990000|2021-09-20 12:46:30|3742|3741|3741.5|3741|3742.5|3742|3741.5|3741|1400
1632142000000|2021-09-20 12:46:40|3742|3741.5|3742|3741|3742.5|3741.5|3742|3741|121
1632142010000|2021-09-20 12:46:50|3741.5|3740.5|3742.5|3741.5|3743|3742|3741.5|3740.5|2994
1632142020000|2021-09-20 12:47:00|3743|3742|3743|3742.5|3743|3742.5|3742.5|3742|572
1632142030000|2021-09-20 12:47:10|3742.5|3742|3742|3741.5|3742.5|3742|3742|3741.5|90
1632142040000|2021-09-20 12:47:20|3741.5|3741|3741.5|3740.5|3742|3741|3740.5|3740|491
1632142050000|2021-09-20 12:47:30|3742|3740|3744|3743|3744|3743|3742|3740|717
1632142060000|2021-09-20 12:47:40|3744.5|3743.5|3744|3743|3744.5|3743.5|3744|3743|415
1632142070000|2021-09-20 12:47:50|3743.5|3742.5|3743.5|3742.5|3744|3743|3743|3742|978
1632142080000|2021-09-20 12:48:00|3744|3743|3744|3743.5|3745|3744|3743.5|3742.5|1604
1632142090000|2021-09-20 12:48:10|3744.5|3743|3744|3743|3744.5|3743.5|3743.5|3743|378
1632142100000|2021-09-20 12:48:20|3744.5|3743.5|3744|3743|3745|3744|3744|3743|479
1632142110000|2021-09-20 12:48:30|3743.5|3742.5|3744|3743|3744.5|3743|3743|3742|48
1632142120000|2021-09-20 12:48:40|3744.5|3742.5|3744|3743|3745|3744.5|3743.5|3742.5|1758
1632142130000|2021-09-20 12:48:50|3743.5|3742.5|3743|3742.5|3743.5|3742.5|3743|3742.5|0
1632142140000|2021-09-20 12:49:00|3743.5|3742|3743|3742|3743.5|3742|3743|3742|234
1632142150000|2021-09-20 12:49:10|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|150
1632142160000|2021-09-20 12:49:20|3744|3743|3744|3743|3744|3743.5|3743.5|3743|941
1632142170000|2021-09-20 12:49:30|3743.5|3743.5|3743|3742.5|3743.5|3743.5|3743|3742.5|496
1632142180000|2021-09-20 12:49:40|3742.5|3742|3741.5|3740.5|3743|3742|3741|3740.5|630
1632142190000|2021-09-20 12:49:50|3741|3740|3741.5|3740.5|3742.5|3741|3740.5|3740|1579
1632142200000|2021-09-20 12:50:00|3742|3741|3741.5|3740.5|3742|3741|3741|3740|200
1632142210000|2021-09-20 12:50:10|3742|3741|3741.5|3741|3742.5|3742|3741.5|3741|3271
1632142220000|2021-09-20 12:50:20|3741|3740.5|3741|3740|3741|3740.5|3741|3740|48
1632142230000|2021-09-20 12:50:30||3740.5||3740||3740.5||3740|142
1632142240000|2021-09-20 12:50:40|3740.5|3740.5|3741.5|3741|3742|3741|3740.5|3740|2615
1632142250000|2021-09-20 12:50:50|3742|3741.5|3743|3741.5|3743|3742|3742|3741.5|964
1632142260000|2021-09-20 12:51:00|3743.5|3742|3744|3743|3744.5|3743|3742.5|3742|1331
1632142270000|2021-09-20 12:51:10|3743.5|3742.5|3744|3742.5|3744|3743|3743|3742.5|53
1632142280000|2021-09-20 12:51:20|3743.5|3743|3745|3744|3745|3744|3743|3742.5|825
1632142290000|2021-09-20 12:51:30|3744.5|3743.5|3744|3743|3744.5|3743.5|3744|3743|27
1632142300000|2021-09-20 12:51:40|3744.5|3743.5|3744.5|3743.5|3745|3744|3744|3743|2679
1632142310000|2021-09-20 12:51:50|3745|3744|3745.5|3744.5|3746|3745|3744.5|3743.5|13051
1632142320000|2021-09-20 12:52:00|3745|3744|3744.5|3744|3745.5|3744.5|3744.5|3743.5|8530
1632142330000|2021-09-20 12:52:10|3745|3743.5|3745.5|3744.5|3745.5|3745|3744.5|3743.5|3791
1632142340000|2021-09-20 12:52:20|3745|3745|3745.5|3745|3745.5|3745|3745|3744.5|48
1632142350000|2021-09-20 12:52:30|3746|3744.5|3745.5|3744.5|3746|3745.5|3745.5|3744.5|239
1632142360000|2021-09-20 12:52:40|3746|3745|3746.5|3745.5|3747|3746|3745.5|3745|864
1632142380000|2021-09-20 12:53:00|3747|3746|3746.5|3745.5|3747|3746|3746.5|3745.5|424
1632142390000|2021-09-20 12:53:10|3746||3746.5||3746.5||3746||700
1632142400000|2021-09-20 12:53:20|3746|3745|3746|3745|3746|3745|3745.5|3745|52
1632142410000|2021-09-20 12:53:30|3745.5||3745.5||3745.5||3745.5||334
1632142420000|2021-09-20 12:53:40|3745|3744.5|3744|3743.5|3745|3744.5|3744|3743.5|8700
1632142430000|2021-09-20 12:53:50|3743.5|3743|3743.5|3742.5|3744|3743.5|3743|3742.5|560
1632142440000|2021-09-20 12:54:00|3744|3743|3743.5|3742.5|3744|3743|3743.5|3742.5|200
1632142450000|2021-09-20 12:54:10|3743|3742|3743|3742|3743|3743|3742.5|3741.5|1497
1632142460000|2021-09-20 12:54:20|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|3743.5|3742|0
1632142470000|2021-09-20 12:54:30|3744|3743|3744|3743|3744|3743.5|3744|3743|0
1632142480000|2021-09-20 12:54:40|3743.5|3742.5|3743.5|3742.5|3744|3743|3743.5|3742.5|86
1632142490000|2021-09-20 12:54:50|3744|3742|3743|3742|3744|3742|3743|3742|48
1632142500000|2021-09-20 12:55:00|3742.5|3741.5|3741|3740|3742.5|3741.5|3741|3740|646
1632142510000|2021-09-20 12:55:10|3740.5|3739.5|3740|3739|3741|3740|3740|3739|1168
1632142520000|2021-09-20 12:55:20|3740.5|3739.5|3740.5|3739.5|3740.5|3740|3740.5|3739.5|100
1632142530000|2021-09-20 12:55:30|3741|3740|3741|3740|3741.5|3740.5|3740.5|3739.5|1398
1632142540000|2021-09-20 12:55:40|3740.5|3739.5|3739|3738|3740.5|3740|3739|3738|844
1632142550000|2021-09-20 12:55:50|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|3739.5|3738|0
1632142560000|2021-09-20 12:56:00|3740|3739|3741|3740|3741|3740|3740|3738.5|50
1632142570000|2021-09-20 12:56:10|3741.5|3739.5|3741.5|3741|3741.5|3741|3741.5|3739.5|0
1632142580000|2021-09-20 12:56:20|3742|3740.5|3743|3741.5|3743|3742|3742|3740.5|63
1632142590000|2021-09-20 12:56:30|3742.5|3742|3743|3742.5|3743|3742.5|3742.5|3742|250
1632142600000|2021-09-20 12:56:40|3743.5|3743|3743.5|3742.5|3744|3743|3743|3742|38
1632142610000|2021-09-20 12:56:50|3743|3743|3743.5|3742.5|3743.5|3743|3743|3742.5|0
1632142620000|2021-09-20 12:57:00|3743|3742|3743.5|3742.5|3743.5|3742.5|3743|3742|199
1632142630000|2021-09-20 12:57:10|3744|3743|3744.5|3743.5|3744.5|3743.5|3743.5|3743|0
1632142640000|2021-09-20 12:57:20|3744|3743|3743|3742.5|3744|3743|3743|3742.5|485
1632142650000|2021-09-20 12:57:30|3743.5|3743|3744.5|3743.5|3745|3743.5|3743.5|3743|107
1632142660000|2021-09-20 12:57:40|3745|3744|3745|3744|3745.5|3744.5|3744.5|3743.5|1437
1632142670000|2021-09-20 12:57:50|3744.5|3743.5|3744|3743|3744.5|3743.5|3744|3743|513
1632142680000|2021-09-20 12:58:00|3744.5|3742.5|3744.5|3743.5|3745|3744|3744|3742.5|175
1632142690000|2021-09-20 12:58:10|3745|3744|3746|3744.5|3746|3745|3745|3744|466
1632142700000|2021-09-20 12:58:20|3746.5|3745|3747|3746.5|3747|3746.5|3746.5|3745|487
1632142710000|2021-09-20 12:58:30|3747.5|3747|3746.5|3745.5|3747.5|3747|3746.5|3745.5|311
1632142720000|2021-09-20 12:58:40|3746|3745|3745|3744|3746|3745.5|3745|3743.5|714
1632142730000|2021-09-20 12:58:50||3744.5||3743.5||3744.5||3743.5|53
1632142740000|2021-09-20 12:59:00|3744.5|3743|3744|3742.5|3744.5|3743.5|3743.5|3742.5|49
1632142750000|2021-09-20 12:59:10|3743.5|3742|3742.5|3741|3743.5|3742|3741.5|3741|195
1632142760000|2021-09-20 12:59:20|3742||3742||3742||3742||16
1632142770000|2021-09-20 12:59:30|3742.5|3740.5|3742.5|3741.5|3742.5|3742|3742.5|3740.5|608
1632142780000|2021-09-20 12:59:40|3743|3741|3742.5|3741.5|3743|3741.5|3742|3741|1
1632142790000|2021-09-20 12:59:50|3743|3742|3742|3741|3743|3742.5|3741.5|3740.5|921
1632142800000|2021-09-20 13:00:00|3742.5|3741.5|3741.5|3740.5|3743|3742|3741|3740|178
1632142810000|2021-09-20 13:00:10|3741|3740|3740.5|3739.5|3741|3740.5|3739.5|3738.5|4184
1632142820000|2021-09-20 13:00:20|3741|3740|3739.5|3739|3741|3740|3739|3738|5397
1632142830000|2021-09-20 13:00:30|3740|3739.5|3740.5|3739.5|3740.5|3740|3740|3739.5|123
1632142840000|2021-09-20 13:00:40|3739.5|3739|3739.5|3739|3739.5|3739|3739.5|3739|160
1632142850000|2021-09-20 13:00:50|3740|3738.5|3739.5|3738.5|3740|3738.5|3739|3738|511
1632142860000|2021-09-20 13:01:00|3740|3739|3741|3740|3741|3740.5|3740|3739|396
1632142870000|2021-09-20 13:01:10|3741.5|3740.5|3740.5|3739.5|3741.5|3740.5|3740.5|3739.5|405
1632142880000|2021-09-20 13:01:20|3740|3739|3739|3738.5|3740|3739|3739|3738.5|116
1632142900000|2021-09-20 13:01:40|3738.5|3738|3738.5|3738|3739|3738.5|3738|3737.5|330
1632142910000|2021-09-20 13:01:50|3739|3737.5|3739|3738.5|3739.5|3739|3738.5|3737.5|401
1632142920000|2021-09-20 13:02:00|3739.5|3739|3739.5|3739|3739.5|3739|3739.5|3739|411
1632142930000|2021-09-20 13:02:10|3739|3738.5|3737.5|3737|3739|3738.5|3737.5|3737|364
1632142940000|2021-09-20 13:02:20|3738|3737.5|3739|3737.5|3739|3738|3738|3737.5|63
1632142950000|2021-09-20 13:02:30|3738|3738|3738.5|3737.5|3739.5|3738.5|3738|3737.5|3669
1632142960000|2021-09-20 13:02:40|3738|3737|3737|3736|3738|3737|3736.5|3735.5|2208
1632142970000|2021-09-20 13:02:50|3737.5|3736.5|3737|3736|3737.5|3736.5|3737|3736|404
1632142980000|2021-09-20 13:03:00|3737.5|3736.5|3737.5|3736.5|3737.5|3737|3737|3736|103
1632143000000|2021-09-20 13:03:20|3738.5|3737|3739|3738|3739|3738|3738|3737|1037
1632143010000|2021-09-20 13:03:30|3738.5|3737.5|3738|3737|3738.5|3737.5|3737.5|3736.5|1
1632143020000|2021-09-20 13:03:40|3738.5|3737.5|3738.5|3738|3738.5|3738|3738.5|3737|154
1632143030000|2021-09-20 13:03:50|3739|3738.5|3740|3739|3740|3739.5|3739|3738.5|347
1632143040000|2021-09-20 13:04:00|3739.5|3739.5|3739.5|3738.5|3740|3739.5|3738.5|3738|199
1632143050000|2021-09-20 13:04:10|3739|3739|3739|3738|3739|3739|3739|3738|103
1632143060000|2021-09-20 13:04:20|3739.5|3738.5|3740|3739.5|3740|3739.5|3738.5|3738|48
1632143070000|2021-09-20 13:04:30|3740.5|3739|3740.5|3739.5|3741|3740|3740|3739|69
1632143080000|2021-09-20 13:04:40|3741|3740|3742|3741|3742|3741|3741|3740|175
1632143090000|2021-09-20 13:04:50|3741.5|3740.5|3741.5|3740.5|3741.5|3741|3741|3740|624
1632143100000|2021-09-20 13:05:00|3741|3740|3741|3740|3741|3740|3740|3739.5|610
1632143110000|2021-09-20 13:05:10|3741.5|3740.5|3741.5|3740.5|3742|3741|3741.5|3740.5|418
1632143120000|2021-09-20 13:05:20|3742|3741|3741.5|3741|3742|3741.5|3741.5|3741|17
1632143130000|2021-09-20 13:05:30|3742|3741.5|3742|3741.5|3742|3741.5|3742|3741.5|0
1632143150000|2021-09-20 13:05:50|3741.5|3741|3741|3740.5|3742|3741|3741|3740|965
1632143160000|2021-09-20 13:06:00|3741.5|3741|3742|3741.5|3742|3741.5|3741.5|3741|127
1632143170000|2021-09-20 13:06:10|3742.5|3741|3743|3742|3743.5|3742.5|3742.5|3741|124
1632143180000|2021-09-20 13:06:20|3742.5|3741.5|3743.5|3742.5|3743.5|3743|3742.5|3741.5|117
1632143190000|2021-09-20 13:06:30||3743||3742.5||3743||3742.5|58
1632143200000|2021-09-20 13:06:40||3742||3742.5||3742.5||3742|0
1632143210000|2021-09-20 13:06:50|3744|3743|3744.5|3744|3744.5|3744|3744|3743|1185
1632143220000|2021-09-20 13:07:00|3744|3743.5|3744|3743.5|3744.5|3744|3744|3743|63
1632143230000|2021-09-20 13:07:10|3744.5|3743|3743|3742|3744.5|3743.5|3742.5|3742|1171
1632143240000|2021-09-20 13:07:20|3742|3741.5|3742.5|3741.5|3742.5|3741.5|3742|3741.5|1135
1632143250000|2021-09-20 13:07:30||3742||3741.5||3742||3741|60
1632143260000|2021-09-20 13:07:40|3743|3742|3744.5|3743.5|3744.5|3744|3743|3742|829
1632143270000|2021-09-20 13:07:50|3744|3744|3743.5|3742.5|3744|3744|3743|3742.5|279
1632143280000|2021-09-20 13:08:00|3743|3742|3743|3742|3743.5|3742.5|3742.5|3741.5|2060
1632143290000|2021-09-20 13:08:10||3742.5||3742||3742.5||3742|50
1632143300000|2021-09-20 13:08:20|3743.5|3742.5|3743.5|3742.5|3743.5|3743|3743.5|3742.5|425
1632143310000|2021-09-20 13:08:30|3744|3742|3744|3743.5|3744.5|3743.5|3744|3742|543
1632143320000|2021-09-20 13:08:40|3744.5|3744|3745|3744|3745.5|3744.5|3744.5|3744|836
1632143330000|2021-09-20 13:08:50|3745.5|3744.5|3746|3745|3746|3745|3745.5|3744.5|514
1632143340000|2021-09-20 13:09:00|3746.5|3745.5|3747|3746|3747|3746|3746.5|3745.5|729
1632143350000|2021-09-20 13:09:10|3746.5|3745.5|3745.5|3744.5|3746.5|3745.5|3745|3744.5|333
1632143360000|2021-09-20 13:09:20||3745||3745||3745||3745|124
1632143370000|2021-09-20 13:09:30|3745|3744.5|3746|3745|3746.5|3745.5|3745|3744.5|980
1632143380000|2021-09-20 13:09:40|3745.5|3744.5|3745.5|3744.5|3746|3745|3745.5|3744.5|0
1632143390000|2021-09-20 13:09:50|3746|3745|3746.5|3745.5|3747|3746|3746|3745|880
1632143400000|2021-09-20 13:10:00||3746||3746||3746||3746|31
1632143410000|2021-09-20 13:10:10||3745.5||3745.5||3745.5||3745.5|61
1632143420000|2021-09-20 13:10:20|3746|3746|3746.5|3745.5|3746.5|3746|3746|3745.5|213
1632143430000|2021-09-20 13:10:30|3747|3746|3747.5|3747|3747.5|3747|3747|3746|692
1632143440000|2021-09-20 13:10:40|3748|3747.5|3747.5|3746.5|3748|3747.5|3747.5|3746.5|726
1632143450000|2021-09-20 13:10:50|3748|3747|3747.5|3746.5|3748|3747|3747.5|3746.5|40
1632143460000|2021-09-20 13:11:00|3748|3747|3748|3747.5|3748|3747.5|3747.5|3746.5|292
1632143470000|2021-09-20 13:11:10|3747.5|3747|3747|3746.5|3747.5|3747|3747|3746.5|1496
1632143480000|2021-09-20 13:11:20|3746.5|3746|3748|3747|3748|3747|3746.5|3746|774
1632143490000|2021-09-20 13:11:30|3748.5|3747.5|3749|3748|3749|3748|3748.5|3747.5|1439
1632143500000|2021-09-20 13:11:40|3748.5|3747.5|3748|3747|3748.5|3747.5|3747.5|3746.5|827
1632143510000|2021-09-20 13:11:50|3747.5|3746.5|3747|3746.5|3747.5|3746.5|3747|3746|183
1632143520000|2021-09-20 13:12:00|3746.5|3746|3746.5|3745.5|3747|3746.5|3746|3745.5|3013
1632143530000|2021-09-20 13:12:10|3746|3745|3746|3745|3746|3745|3745.5|3745|95
1632143540000|2021-09-20 13:12:20||3745.5||3745||3745.5||3745|7
1632143550000|2021-09-20 13:12:30|3746.5|3745.5|3746|3745|3746.5|3746|3746|3745|456
1632143560000|2021-09-20 13:12:40|3746.5|3745.5|3746.5|3745.5|3746.5|3746|3746|3745|787
1632143570000|2021-09-20 13:12:50||3746||3745.5||3746||3745.5|150
1632143580000|2021-09-20 13:13:00|3747|3746|3747|3746.5|3747.5|3746.5|3747|3746|498
1632143590000|2021-09-20 13:13:10|3747.5|3746|3748|3747.5|3748|3747.5|3747|3746|11547
1632143600000|2021-09-20 13:13:20||3747||3747.5||3747.5||3747|579
1632143610000|2021-09-20 13:13:30|||||||||111
1632143620000|2021-09-20 13:13:40|||||||||1608
1632143630000|2021-09-20 13:13:50|3747.5|3747|3747|3746|3747.5|3747.5|3747|3746|3281
1632143640000|2021-09-20 13:14:00|3746.5|3746.5|3747|3746|3747|3746.5|3746.5|3746|108
1632143650000|2021-09-20 13:14:10|3747.5|3746.5|3747.5|3746.5|3749|3748|3747.5|3746.5|3604
1632143660000|2021-09-20 13:14:20|3747|3746|3747|3746.5|3747.5|3746.5|3747|3746|632
1632143670000|2021-09-20 13:14:30|3747.5|3747|3748|3747|3748|3747.5|3747.5|3746.5|1021
1632143680000|2021-09-20 13:14:40|3747.5|3746.5|3748|3747.5|3748|3747.5|3747.5|3746.5|1333
1632143690000|2021-09-20 13:14:50|3748.5|3748|3749|3748|3749.5|3748.5|3748.5|3748|1472
1632143700000|2021-09-20 13:15:00|3749.5|3748.5|3749|3748|3749.5|3749|3749|3748|1739
1632143710000|2021-09-20 13:15:10|3748.5|3747.5|3746.5|3745.5|3749|3747.5|3746.5|3745.5|1364
1632143720000|2021-09-20 13:15:20|3746|3746|3746.5|3745.5|3747|3746|3746|3745.5|215
1632143730000|2021-09-20 13:15:30|3747|3745|3746.5|3745.5|3747|3745.5|3746.5|3745|0
1632143740000|2021-09-20 13:15:40|3746|3746|3746|3745|3746|3746|3746|3745|844
1632143750000|2021-09-20 13:15:50|3746.5|3745.5|3746.5|3745.5|3746.5|3746|3746.5|3745.5|202
1632143760000|2021-09-20 13:16:00|3747|3746.5|3747.5|3747|3747.5|3747|3746.5|3745.5|2802
1632143770000|2021-09-20 13:16:10|3747|3746.5|3747.5|3747|3747.5|3747|3747|3746|1139
1632143780000|2021-09-20 13:16:20|3748|3747.5|3748|3747|3748.5|3748|3747.5|3747|2004
1632143790000|2021-09-20 13:16:30|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3748|900
1632143800000|2021-09-20 13:16:40|||||||||1676
1632143810000|2021-09-20 13:16:50|3749|3748.5|3749.5|3748.5|3750|3749.5|3749|3748.5|2246
1632143820000|2021-09-20 13:17:00|3749|3748|3748.5|3748|3749|3748|3748.5|3747.5|3633
1632143830000|2021-09-20 13:17:10||3747.5||3748||3748||3747.5|4494
1632143840000|2021-09-20 13:17:20|||||||||417
1632143850000|2021-09-20 13:17:30||3747.5||3748||3748||3747|8572
1632143860000|2021-09-20 13:17:40|3749|3747.5|3749.5|3748.5|3749.5|3748.5|3749|3747.5|4715
1632143870000|2021-09-20 13:17:50|3750|3749|3749.5|3749|3750|3749.5|3749.5|3748.5|1332
1632143880000|2021-09-20 13:18:00||3748.5||3749||3749||3748.5|75
1632143890000|2021-09-20 13:18:10|3750|3749.5|3750|3749|3750|3749.5|3749.5|3749|1200
1632143900000|2021-09-20 13:18:20|3750.5|3749.5|3750.5|3750|3750.5|3750|3750.5|3749.5|6056
1632143910000|2021-09-20 13:18:30|3751|3750.5|3752|3751|3752|3751|3751|3750.5|1809
1632143920000|2021-09-20 13:18:40|3752.5|3751.5|3753|3752|3753|3752|3752.5|3751.5|520
1632143930000|2021-09-20 13:18:50|3752.5|3751.5|3754|3753.5|3754|3753.5|3752.5|3751.5|3346
1632143940000|2021-09-20 13:19:00|3754.5|3754|3754.5|3754|3756|3755|3754|3753.5|3348
1632143950000|2021-09-20 13:19:10|3755|3753.5|3755|3754|3755|3754.5|3755|3753.5|512
1632143960000|2021-09-20 13:19:20|3754.5|3753.5|3756|3754.5|3756.5|3756|3754|3753.5|4153
1632143970000|2021-09-20 13:19:30|3755.5|3755|3757|3756|3757|3756|3755.5|3755|8911
1632143980000|2021-09-20 13:19:40|3756.5|3756.5|3757|3756|3757|3756.5|3755.5|3754.5|15688
1632143990000|2021-09-20 13:19:50|3757.5|3756.5|3757|3756.5|3758.5|3758|3756.5|3755.5|5164
1632144000000|2021-09-20 13:20:00|3756.5|3756|3756|3755.5|3757|3756.5|3755|3754.5|2810
1632144010000|2021-09-20 13:20:10|3756.5|3756|3758|3756.5|3758|3756.5|3756.5|3756|324
1632144020000|2021-09-20 13:20:20|3758.5|3757|3759|3758|3759|3758|3758|3757|3152
1632144030000|2021-09-20 13:20:30|3758.5|3758.5|3759|3757.5|3759|3758.5|3758.5|3757.5|33
1632144040000|2021-09-20 13:20:40|3758.5|3758.5|3757|3756|3758.5|3758.5|3757|3756|4485
1632144050000|2021-09-20 13:20:50|3756.5|3756.5|3757|3756.5|3757|3756.5|3756.5|3756|296
1632144060000|2021-09-20 13:21:00|3758|3757|3758|3757|3758.5|3757.5|3757.5|3757|187
1632144070000|2021-09-20 13:21:10|3757.5|3756.5|3756.5|3755.5|3757.5|3757|3756|3755.5|201
1632144080000|2021-09-20 13:21:20|3757|3756|3756.5|3755.5|3757|3756.5|3756|3755.5|140
1632144090000|2021-09-20 13:21:30|3756|3756|3756|3755.5|3756|3756|3756|3755.5|0
1632144100000|2021-09-20 13:21:40|3756.5|3756|3758|3757|3758|3757|3756.5|3756|951
1632144110000|2021-09-20 13:21:50|3757.5|3756.5|3758|3757|3758|3757|3757.5|3756.5|1891
1632144120000|2021-09-20 13:22:00|3757.5|3756.5|3761|3760|3761|3760|3757.5|3756.5|3180
1632144130000|2021-09-20 13:22:10|3760.5|3759.5|3759.5|3758.5|3761|3760|3759|3758.5|1928
1632144140000|2021-09-20 13:22:20|3759|3758|3760|3759.5|3760|3759.5|3759|3758|1660
1632144150000|2021-09-20 13:22:30|3759.5|3759|3760.5|3759.5|3760.5|3760|3759.5|3758.5|1109
1632144160000|2021-09-20 13:22:40|3760|3759|3762.5|3762|3762.5|3762|3760|3759|1505
1632144170000|2021-09-20 13:22:50|3762|3761.5|3762|3761|3762|3761.5|3761|3760|2497
1632144180000|2021-09-20 13:23:00|3761.5|3760.5|3764|3763|3764|3763|3761.5|3760.5|1244
1632144190000|2021-09-20 13:23:10|3764.5|3763.5|3764|3763|3764.5|3763.5|3764|3763|2416
1632144200000|2021-09-20 13:23:20|3763.5|3763.5|3764|3763|3764.5|3763.5|3763.5|3763|7978
1632144210000|2021-09-20 13:23:30|3764.5|3763.5|3764|3763|3764.5|3763.5|3764|3763|1543
1632144220000|2021-09-20 13:23:40||3763.5||3763||3763.5||3763|175
1632144230000|2021-09-20 13:23:50|3763.5|3762.5|3764|3763.5|3764.5|3763.5|3763.5|3762.5|26375
1632144240000|2021-09-20 13:24:00|3763.5|3763|3764|3763.5|3764|3763.5|3763.5|3763|1702
1632144250000|2021-09-20 13:24:10|3763.5|3763|3764|3763.5|3764|3763.5|3763.5|3763|2451
1632144260000|2021-09-20 13:24:20|||||||||727
1632144270000|2021-09-20 13:24:30||3763||3763.5||3763.5||3763|1139
1632144280000|2021-09-20 13:24:40|3764.5|3763|3764|3763.5|3764.5|3763.5|3764|3763|12104
1632144290000|2021-09-20 13:24:50|3764.5||3764||3764.5||3764||3505
1632144300000|2021-09-20 13:25:00||3763||3763||3763.5||3763|503
1632144310000|2021-09-20 13:25:10|3763.5|3762.5|3763.5|3763|3763.5|3763|3763.5|3762.5|10870
1632144320000|2021-09-20 13:25:20|3764|3762.5|3764|3763.5|3764.5|3763.5|3764|3762.5|13835
1632144330000|2021-09-20 13:25:30|3764.5||3764||3764.5||3764||6168
1632144340000|2021-09-20 13:25:40|3764.5|3764|3764.5|3764|3764.5|3764|3764|3764|1830
1632144350000|2021-09-20 13:25:50|3764|3763.5|3764.5|3764|3764.5|3764|3764|3763.5|851
1632144360000|2021-09-20 13:26:00|3764|3763.5|3763.5|3763|3764|3763.5|3763.5|3762.5|6205
1632144370000|2021-09-20 13:26:10|3764|3763.5|3766|3765|3766|3765.5|3764|3763.5|2154
1632144380000|2021-09-20 13:26:20|3766.5|3765.5|3765.5|3764.5|3767.5|3766|3765|3764|1357
1632144390000|2021-09-20 13:26:30|3765|3764|3765.5|3764.5|3765.5|3765|3765|3764|665
1632144400000|2021-09-20 13:26:40|3765|3765|3765|3764|3765|3765|3764|3763.5|705
1632144410000|2021-09-20 13:26:50|3764.5|3763.5|3764.5|3764|3764.5|3764|3764.5|3763.5|417
1632144420000|2021-09-20 13:27:00|3764|3763.5|3763.5|3763|3764|3763.5|3763.5|3763|525
1632144430000|2021-09-20 13:27:10|3763|3762.5|3763.5|3762.5|3763.5|3763|3763|3762.5|2892
1632144440000|2021-09-20 13:27:20|3764|3763|3765|3764|3765|3764|3764|3763|2627
1632144450000|2021-09-20 13:27:30|3765.5|3764.5|3765.5|3764.5|3765.5|3765|3765|3764.5|809
1632144460000|2021-09-20 13:27:40|3765|3764|3764|3763|3765|3764|3764|3763|1080
1632144470000|2021-09-20 13:27:50|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|0
1632144480000|2021-09-20 13:28:00|3765|3764|3765.5|3764.5|3765.5|3765|3764.5|3764|2509
1632144490000|2021-09-20 13:28:10|3765|3765|3767|3766.5|3767|3766.5|3765|3765|3426
1632144500000|2021-09-20 13:28:20|3767.5|3767|3767.5|3767|3768|3767.5|3767.5|3766.5|205
1632144510000|2021-09-20 13:28:30|3768|3767.5|3768|3767.5|3768.5|3768|3767.5|3767|1422
1632144520000|2021-09-20 13:28:40|3767.5|3767|3766|3765.5|3767.5|3767|3766|3765.5|662
1632144530000|2021-09-20 13:28:50|3765.5|3765|3765.5|3764.5|3765.5|3765.5|3765.5|3764.5|383
1632144540000|2021-09-20 13:29:00|3766|3765|3766|3765.5|3767|3766|3766|3765|488
1632144550000|2021-09-20 13:29:10|3766.5|3766|3765.5|3764.5|3766.5|3766|3765|3764|3411
1632144560000|2021-09-20 13:29:20|3765|3764|3765.5|3764|3765.5|3764.5|3764|3763.5|807
1632144570000|2021-09-20 13:29:30|3765|3763.5|3766.5|3766|3766.5|3766|3764|3763|3153
1632144580000|2021-09-20 13:29:40|3767|3766.5|3767.5|3767|3768|3767.5|3766.5|3766|1146
1632144590000|2021-09-20 13:29:50|3768|3767.5|3767.5|3767|3769|3768|3767.5|3766.5|9462
1632144600000|2021-09-20 13:30:00|3767|3766.5|3763.5|3762.5|3767.5|3766.5|3763|3762.5|7872
1632144610000|2021-09-20 13:30:10|3763|3762|3761|3760|3763|3762.5|3760|3759.5|3167
1632144620000|2021-09-20 13:30:20|3760.5|3759.5|3762|3761|3762.5|3762|3760|3759.5|2550
1632144630000|2021-09-20 13:30:30|3761.5|3760.5|3764|3763|3764|3763|3760|3759.5|4768
1632144640000|2021-09-20 13:30:40|3764.5|3763.5|3763.5|3763|3765.5|3764.5|3763.5|3763|4368
1632144650000|2021-09-20 13:30:50|3763|3762.5|3762|3761|3763|3762.5|3761|3760.5|698
1632144660000|2021-09-20 13:31:00|3761.5|3760.5|3763.5|3763|3764.5|3763.5|3761|3760|7669
1632144670000|2021-09-20 13:31:10|3764|3763.5|3763|3762.5|3764.5|3764|3762.5|3761|3495
1632144680000|2021-09-20 13:31:20|3762.5|3762|3763.5|3762.5|3765.5|3764.5|3762.5|3761.5|2719
1632144690000|2021-09-20 13:31:30|3763|3762|3767|3766|3769|3768|3763|3762|4894
1632144700000|2021-09-20 13:31:40|3767.5|3766.5|3767.5|3766.5|3768.5|3767|3767|3766|1216
1632144710000|2021-09-20 13:31:50|3767|3766|3770.5|3769.5|3770.5|3769.5|3767|3766|2871
1632144720000|2021-09-20 13:32:00|3771|3769|3770.5|3769.5|3771|3770.5|3770|3769|4216
1632144730000|2021-09-20 13:32:10|3770|3770|3768|3767|3771|3770.5|3768|3766.5|5160
1632144740000|2021-09-20 13:32:20|3768.5|3767.5|3766|3765.5|3769|3768|3766|3765|1639
1632144750000|2021-09-20 13:32:30|3766.5||3766||3766.5||3766||672
1632144760000|2021-09-20 13:32:40|3766.5|3766|3767|3766.5|3767.5|3766.5|3766|3765|2876
1632144770000|2021-09-20 13:32:50|3767.5|3767|3764.5|3763.5|3768|3767|3764.5|3763|6851
1632144780000|2021-09-20 13:33:00|3764|3763|3763.5|3763|3765|3764|3763|3762.5|4218
1632144790000|2021-09-20 13:33:10|3764|3762.5|3761.5|3760.5|3765|3764|3761.5|3760.5|1966
1632144800000|2021-09-20 13:33:20|3761|3761|3762.5|3762|3762.5|3762|3761|3761|1581
1632144810000|2021-09-20 13:33:30|3763|3762.5|3764.5|3763.5|3764.5|3764|3763|3762.5|2499
1632144820000|2021-09-20 13:33:40|3764||3764.5||3764.5||3764||0
1632144830000|2021-09-20 13:33:50|3765|3764|3762.5|3762|3766.5|3766|3762.5|3761.5|8341
1632144840000|2021-09-20 13:34:00|3763|3762.5|3761|3760|3763|3762.5|3759|3758|4701
1632144850000|2021-09-20 13:34:10|3760.5|3759.5|3759.5|3758.5|3761|3760|3759.5|3758.5|1936
1632144860000|2021-09-20 13:34:20|3760|3759.5|3757.5|3756.5|3760|3759.5|3757|3756.5|1784
1632144870000|2021-09-20 13:34:30|3757|3756|3755|3754|3757|3756|3754.5|3753.5|2634
1632144880000|2021-09-20 13:34:40|3754.5|3753.5|3758.5|3757.5|3759|3758|3754|3753|6606
1632144890000|2021-09-20 13:34:50|3758|3758|3758|3757|3759.5|3759|3758|3757|2153
1632144900000|2021-09-20 13:35:00|3757.5|3757.5|3758|3757|3759.5|3758.5|3756|3755|4733
1632144910000|2021-09-20 13:35:10|3757.5|3756.5|3757.5|3756.5|3757.5|3757|3756.5|3755.5|1402
1632144920000|2021-09-20 13:35:20|3758|3757|3759|3758|3760|3759|3758|3757|2271
1632144930000|2021-09-20 13:35:30|3758.5|3758.5|3756.5|3755|3759|3758.5|3756|3755|1674
1632144940000|2021-09-20 13:35:40|3757|3755.5|3756.5|3755.5|3757.5|3756.5|3756.5|3755|217
1632144950000|2021-09-20 13:35:50|3757|3756|3756.5|3755.5|3757.5|3756.5|3756|3755|691
1632144960000|2021-09-20 13:36:00|3756|3755|3754|3753|3756|3755.5|3753.5|3752.5|5146
1632144970000|2021-09-20 13:36:10|3754.5|3753.5|3754.5|3753.5|3755|3754|3754|3753.5|1533
1632144980000|2021-09-20 13:36:20|3755|3754|3753|3752|3756|3755.5|3752.5|3751.5|2963
1632144990000|2021-09-20 13:36:30|3752.5|3751.5|3749.5|3749|3753|3752|3749.5|3749|6846
1632145000000|2021-09-20 13:36:40|3749|3748.5|3751|3750|3752.5|3752|3749|3748|4429
1632145010000|2021-09-20 13:36:50|3751.5|3750.5|3752.5|3752|3752.5|3752|3750.5|3749.5|7026
1632145020000|2021-09-20 13:37:00|3753|3751.5|3755|3753.5|3755.5|3755|3752.5|3751|3101
1632145030000|2021-09-20 13:37:10|3754.5|3754|3756.5|3755|3756.5|3755.5|3754|3753|2249
1632145040000|2021-09-20 13:37:20|3756|3755.5|3754|3753.5|3756|3756|3754|3753.5|956
1632145050000|2021-09-20 13:37:30|3754.5|3753|3753|3752|3755|3754|3753|3752|3188
1632145060000|2021-09-20 13:37:40|3752.5|3751.5|3751.5|3750.5|3754|3753.5|3751.5|3750.5|2491
1632145070000|2021-09-20 13:37:50|3752|3751|3754|3753|3754.5|3754|3752|3750.5|3197
1632145080000|2021-09-20 13:38:00|3753.5|3752.5|3753.5|3752.5|3754.5|3753.5|3753.5|3752.5|2127
1632145090000|2021-09-20 13:38:10|3754|3753|3758.5|3757|3758.5|3758|3753.5|3753|2525
1632145100000|2021-09-20 13:38:20|3759|3757.5|3758.5|3757.5|3759|3758|3758|3757|2256
1632145110000|2021-09-20 13:38:30|3759|3757|3759|3757.5|3759.5|3758.5|3758.5|3757|960
1632145120000|2021-09-20 13:38:40|3758.5|3758|3756.5|3755|3758.5|3758|3755.5|3754.5|1413
1632145130000|2021-09-20 13:38:50|3756|3755.5|3756|3755|3756|3756|3755.5|3754.5|551
1632145140000|2021-09-20 13:39:00|3756.5|3756|3755.5|3754.5|3758|3756.5|3755.5|3754|2242
1632145150000|2021-09-20 13:39:10|3755|3754|3755.5|3754.5|3756.5|3755.5|3753.5|3752.5|957
1632145160000|2021-09-20 13:39:20|3756|3755|3756.5|3755.5|3756.5|3756|3755.5|3754|1208
1632145170000|2021-09-20 13:39:30|3757|3756|3758.5|3757.5|3759|3757.5|3757|3756|555
1632145180000|2021-09-20 13:39:40|3758|3758|3759.5|3758.5|3760|3759.5|3758|3757.5|2220
1632145190000|2021-09-20 13:39:50|3759|3759|3759.5|3759|3759.5|3759|3759|3758.5|1107
1632145200000|2021-09-20 13:40:00|3760|3758.5|3761.5|3760|3761.5|3760|3759|3758.5|1096
1632145210000|2021-09-20 13:40:10|3761|3759.5|3760|3759.5|3761|3760|3759|3758|1472
1632145220000|2021-09-20 13:40:20|3759.5|3759|3757|3756|3759.5|3759|3756.5|3755.5|2824
1632145230000|2021-09-20 13:40:30|3757.5|3756.5|3757|3756.5|3758.5|3757.5|3757|3756.5|1065
1632145240000|2021-09-20 13:40:40|3757.5|3756|3759|3757.5|3759|3758|3756|3755.5|2539
1632145250000|2021-09-20 13:40:50|3758.5|3758|3760|3759|3761|3759.5|3758.5|3758|342
1632145260000|2021-09-20 13:41:00|3760.5|3759.5|3762.5|3761.5|3764|3763.5|3759.5|3759|3776
1632145270000|2021-09-20 13:41:10|3763|3762|3764|3762.5|3764|3763|3763|3761.5|894
1632145280000|2021-09-20 13:41:20|3763.5|3763|3765.5|3764.5|3765.5|3764.5|3763|3762.5|5627
1632145290000|2021-09-20 13:41:30|3765|3764|3763.5|3762.5|3765.5|3764.5|3763.5|3762.5|21426
1632145300000|2021-09-20 13:41:40|3763|3762|3763.5|3762.5|3764.5|3763.5|3761.5|3760.5|3242
1632145310000|2021-09-20 13:41:50|3763|3762|3764|3763|3765.5|3764.5|3763|3762|2411
1632145320000|2021-09-20 13:42:00|3763.5|3762.5|3765|3764|3765.5|3764.5|3763.5|3762.5|2906
1632145330000|2021-09-20 13:42:10|3764.5|3764.5|3763.5|3762.5|3766|3765|3763.5|3762.5|1834
1632145340000|2021-09-20 13:42:20|3764|3763|3764|3763|3765|3764|3763|3762|444
1632145350000|2021-09-20 13:42:30|3764.5|3763.5|3762|3761|3765|3764|3762|3760.5|3058
1632145360000|2021-09-20 13:42:40|3762.5|3761.5|3765|3764|3765|3764.5|3762|3761.5|4258
1632145370000|2021-09-20 13:42:50|3765.5|3764.5|3766|3765|3766.5|3765|3764.5|3764|1122
1632145380000|2021-09-20 13:43:00|3766.5|3765.5|3766|3765.5|3767.5|3766.5|3766|3765|2361
1632145390000|2021-09-20 13:43:10|3766.5|3766|3767|3766|3768|3767.5|3766|3765.5|2681
1632145400000|2021-09-20 13:43:20|3766.5|3765.5|3767|3766|3767.5|3767|3766|3765|1200
1632145410000|2021-09-20 13:43:30|3766.5|3765.5|3767|3765.5|3767|3766|3765.5|3764.5|869
1632145420000|2021-09-20 13:43:40|3767.5|3766.5|3769|3768|3769|3768|3767.5|3766.5|700
1632145430000|2021-09-20 13:43:50|3768.5|3767.5|3769|3768.5|3769|3768.5|3768.5|3767.5|706
1632145440000|2021-09-20 13:44:00|3768.5|3768|3770.5|3769.5|3770.5|3770|3767.5|3767|2316
1632145450000|2021-09-20 13:44:10|3771|3770|3772|3771|3772|3771|3770.5|3770|5889
1632145460000|2021-09-20 13:44:20|3772.5|3771.5|3773|3772|3773.5|3772.5|3772.5|3771.5|1032
1632145470000|2021-09-20 13:44:30|3772.5|3771.5|3772.5|3771.5|3772.5|3772|3772.5|3771.5|0
1632145480000|2021-09-20 13:44:40|3772|3771|3772|3771.5|3773.5|3772.5|3771.5|3771|2272
1632145490000|2021-09-20 13:44:50|3771.5|3771|3773.5|3772.5|3773.5|3772.5|3770.5|3770|1494
1632145500000|2021-09-20 13:45:00|3774|3772|3773|3772|3775|3773.5|3773|3772|2074
1632145510000|2021-09-20 13:45:10|3772.5|3771.5|3775|3774.5|3775.5|3775|3772.5|3771|4030
1632145520000|2021-09-20 13:45:20|3774.5|3774|3773|3772.5|3775|3774|3773|3772.5|1632
1632145530000|2021-09-20 13:45:30|3773.5|3773|3775|3774|3775|3774|3773|3772|2725
1632145540000|2021-09-20 13:45:40|3774.5|3773.5|3774|3772.5|3775|3774|3773.5|3772.5|64
1632145550000|2021-09-20 13:45:50|3773.5|3773|3774|3772.5|3775|3773.5|3773|3772|2918
1632145560000|2021-09-20 13:46:00|3773.5|3772|3773|3771.5|3774|3772.5|3773|3771.5|2589
1632145570000|2021-09-20 13:46:10|3772.5|3772|3772|3771.5|3772.5|3772|3771|3770|1276
1632145580000|2021-09-20 13:46:20|3772.5|3772|3772|3771|3772.5|3772|3772|3771|826
1632145590000|2021-09-20 13:46:30|3772.5|3771.5|3773.5|3772.5|3774|3773|3772|3771|2038
1632145600000|2021-09-20 13:46:40|3774|3773|3772.5|3771.5|3774|3773|3772.5|3771.5|356
1632145610000|2021-09-20 13:46:50|3773|3772|3772.5|3771.5|3773.5|3772.5|3772.5|3771.5|1494
1632145620000|2021-09-20 13:47:00|3773|3772|3772|3771.5|3773|3772.5|3772|3771.5|989
1632145630000|2021-09-20 13:47:10|3771.5|3771|3770.5|3770|3771.5|3771|3770.5|3770|1142
1632145640000|2021-09-20 13:47:20|3771|3770.5|3772|3771.5|3773|3772|3770.5|3770|2556
1632145650000|2021-09-20 13:47:30|3772.5|3772|3771|3770|3773|3772.5|3770|3769|5499
1632145660000|2021-09-20 13:47:40|3770.5|3769.5|3771|3769.5|3771|3770|3770|3769|1222
1632145670000|2021-09-20 13:47:50|3771.5|3770|3771.5|3770.5|3772.5|3771.5|3770.5|3770|1255
1632145680000|2021-09-20 13:48:00|3772|3770|3774.5|3773.5|3775|3774|3772|3770|21060
1632145690000|2021-09-20 13:48:10|3775|3774|3774|3772.5|3775.5|3774.5|3773.5|3772.5|1081
1632145700000|2021-09-20 13:48:20|3773.5|3773|3774.5|3773.5|3775|3774|3773|3772|1056
1632145710000|2021-09-20 13:48:30|3775|3773|3775|3773.5|3775|3774.5|3773.5|3773|1793
1632145720000|2021-09-20 13:48:40|3775.5|3774|3776.5|3775.5|3776.5|3775.5|3775.5|3774|4297
1632145730000|2021-09-20 13:48:50|3777|3776|3778.5|3777.5|3778.5|3777.5|3776|3775.5|2307
1632145740000|2021-09-20 13:49:00|3779|3778|3781|3780|3781.5|3780|3778.5|3777.5|1787
1632145750000|2021-09-20 13:49:10|3780.5|3779.5|3783|3782|3783.5|3782.5|3780.5|3779.5|8301
1632145760000|2021-09-20 13:49:20|3782.5|3781.5|3783.5|3782|3783.5|3783|3782|3781|2737
1632145770000|2021-09-20 13:49:30|3783|3781.5|3784|3783|3784.5|3784|3782|3781|2899
1632145780000|2021-09-20 13:49:40|3784.5|3783.5|3784|3783|3785.5|3784.5|3783|3782|3773
1632145790000|2021-09-20 13:49:50|3784.5|3783.5|3784.5|3783.5|3785|3784|3784|3783|583
1632145800000|2021-09-20 13:50:00|3785|3784|3785.5|3784.5|3786|3785|3784|3783.5|3907
1632145810000|2021-09-20 13:50:10|3785|3784|3783.5|3782.5|3785.5|3785|3783|3781.5|8693
1632145820000|2021-09-20 13:50:20|3783|3782|3781|3780.5|3783|3782.5|3781|3780|2239
1632145830000|2021-09-20 13:50:30|3780.5|3780|3780|3779|3781|3780|3779.5|3779|1004
1632145840000|2021-09-20 13:50:40|3779.5|3778|3778.5|3777|3779.5|3778.5|3777.5|3776.5|905
1632145850000|2021-09-20 13:50:50|3779|3777.5|3779.5|3778.5|3779.5|3779|3778|3777|1812
1632145860000|2021-09-20 13:51:00|3780|3779|3778|3776.5|3781.5|3780.5|3777.5|3776|4848
1632145870000|2021-09-20 13:51:10|3777.5|3777|3776.5|3775|3778|3777|3775.5|3774|2236
1632145880000|2021-09-20 13:51:20|3776|3775.5|3776.5|3775.5|3776.5|3776|3776|3775|475
1632145890000|2021-09-20 13:51:30|3777|3776|3777.5|3777|3778|3777|3776.5|3776|2118
1632145900000|2021-09-20 13:51:40|3778|3777.5|3780.5|3779.5|3780.5|3779.5|3778|3777|2763
1632145910000|2021-09-20 13:51:50|3780|3779|3783|3782|3783|3782|3779.5|3779|2481
1632145920000|2021-09-20 13:52:00|3782.5|3781.5|3785.5|3784.5|3785.5|3784.5|3782.5|3781.5|1259
1632145930000|2021-09-20 13:52:10|3785|3784|3785|3784|3785|3784|3784|3783.5|1097
1632145940000|2021-09-20 13:52:20|3784.5|3783.5|3781.5|3780.5|3784.5|3783.5|3781.5|3780|1005
1632145950000|2021-09-20 13:52:30|3781|3779.5|3780.5|3779|3782|3781.5|3780|3779|1592
1632145960000|2021-09-20 13:52:40|3780|3778.5|3778|3777|3780|3779|3777.5|3776.5|313
1632145970000|2021-09-20 13:52:50|3778.5|3777.5|3778|3777|3779|3778|3776.5|3776|1942
1632145980000|2021-09-20 13:53:00|3777.5|3776.5|3778|3777|3778|3777.5|3777|3776|2249
1632145990000|2021-09-20 13:53:10|3777.5|3776.5|3777|3776|3777.5|3777|3776.5|3775.5|767
1632146000000|2021-09-20 13:53:20|3777.5|3776.5|3777|3776|3778|3777|3777|3776|786
1632146010000|2021-09-20 13:53:30|3777.5|3776.5|3778|3777.5|3779|3778.5|3777.5|3776.5|4190
1632146020000|2021-09-20 13:53:40|3778.5|3777|3777.5|3776.5|3778.5|3777|3777.5|3776|142
1632146030000|2021-09-20 13:53:50|3777|3776|3777|3776|3777|3776.5|3775.5|3775|2224
1632146040000|2021-09-20 13:54:00|3776.5|3775.5|3774.5|3774|3777|3776|3774.5|3773.5|1978
1632146050000|2021-09-20 13:54:10|3775|3773.5|3774.5|3774|3776|3775|3774.5|3773.5|1460
1632146060000|2021-09-20 13:54:20|3774|3773.5|3775.5|3774.5|3776|3775|3774|3773.5|1440
1632146070000|2021-09-20 13:54:30|3776|3775|3777.5|3777|3777.5|3777|3775|3774.5|1653
1632146080000|2021-09-20 13:54:40|3777|3776.5|3778|3777|3779|3778.5|3777|3776.5|4160
1632146090000|2021-09-20 13:54:50|3777.5|3776.5|3778|3776.5|3778.5|3778|3777|3776|654
1632146100000|2021-09-20 13:55:00|3777.5|3776|3777|3776|3778|3777.5|3776.5|3775.5|2374
1632146110000|2021-09-20 13:55:10|3776.5|3775.5|3776.5|3775.5|3776.5|3776|3775.5|3774.5|110
1632146120000|2021-09-20 13:55:20|3776|3775|3776.5|3775|3776.5|3776|3775.5|3774.5|523
1632146130000|2021-09-20 13:55:30|3776|3775.5|3782|3780.5|3782|3780.5|3776|3775.5|3012
1632146140000|2021-09-20 13:55:40|3781.5|3781|3780|3778.5|3782|3781|3779|3778.5|1558
1632146150000|2021-09-20 13:55:50|3779.5|3779|3780|3779|3781|3780|3779|3778|360
1632146160000|2021-09-20 13:56:00|3780.5|3779.5|3779.5|3778.5|3780.5|3779.5|3779|3778|429
1632146170000|2021-09-20 13:56:10|3779|3779|3778.5|3777.5|3779|3779|3778|3777|660
1632146180000|2021-09-20 13:56:20|3778|3777|3778|3776.5|3778.5|3777|3777.5|3776.5|1498
1632146190000|2021-09-20 13:56:30|3777.5|3776|3780|3779|3780|3779|3776.5|3776|3520
1632146200000|2021-09-20 13:56:40|3780.5|3779.5|3779.5|3778.5|3780.5|3779.5|3778.5|3778|1560
1632146210000|2021-09-20 13:56:50|3780|3779|3779.5|3779|3781.5|3780.5|3779.5|3778.5|2004
1632146220000|2021-09-20 13:57:00|3780|3778.5|3779.5|3779|3780.5|3779.5|3778.5|3778|579
1632146230000|2021-09-20 13:57:10|3778.5|3778|3779.5|3778.5|3779.5|3778.5|3778.5|3777|1228
1632146240000|2021-09-20 13:57:20|3779|3778|3779|3778.5|3779.5|3778.5|3778.5|3777|1830
1632146250000|2021-09-20 13:57:30|3779.5|3779|3778.5|3777.5|3780|3779|3778|3777|841
1632146260000|2021-09-20 13:57:40|3779|3778|3778|3777.5|3779.5|3779|3777.5|3776.5|1241
1632146270000|2021-09-20 13:57:50|3778.5|3778|3780.5|3779.5|3780.5|3779.5|3778.5|3777.5|1420
1632146280000|2021-09-20 13:58:00|3781|3779|3781.5|3781|3783.5|3782.5|3780|3779|2348
1632146290000|2021-09-20 13:58:10|3782|3781.5|3781.5|3781|3784|3783|3781.5|3780.5|2742
1632146300000|2021-09-20 13:58:20|3782|3780.5|3782|3780.5|3782|3781|3781.5|3780.5|927
1632146310000|2021-09-20 13:58:30|3781.5|3780|3778.5|3777.5|3781.5|3780|3778|3777.5|12076
1632146320000|2021-09-20 13:58:40|3778|3777|3781|3780|3781|3780|3777.5|3776|22703
1632146330000|2021-09-20 13:58:50|3780.5|3779.5|3782.5|3781.5|3783|3781.5|3779.5|3778|2809
1632146340000|2021-09-20 13:59:00|3782|3781|3780.5|3779.5|3782.5|3781.5|3780|3779.5|2736
1632146350000|2021-09-20 13:59:10|3780|3780|3783|3782|3783|3782|3780|3780|9404
1632146360000|2021-09-20 13:59:20|3783.5|3781.5|3784.5|3783.5|3784.5|3783.5|3781.5|3780.5|1546
1632146370000|2021-09-20 13:59:30|3784|3783|3782.5|3781.5|3784|3783|3782|3781|4257
1632146380000|2021-09-20 13:59:40|3783|3782|3782|3781|3783|3782|3781.5|3781|2983
1632146390000|2021-09-20 13:59:50|3781.5|3780.5|3780|3779|3781.5|3780.5|3779.5|3779|1960
1632146400000|2021-09-20 14:00:00|3779.5|3778.5|3780.5|3779|3782|3780.5|3779|3778|794
1632146410000|2021-09-20 14:00:10|3780|3778.5|3779.5|3778.5|3780.5|3780|3778.5|3778|1277
1632146420000|2021-09-20 14:00:20|3779|3779|3776|3775|3779|3779|3776|3774|1872
1632146430000|2021-09-20 14:00:30|3775.5|3774.5|3775.5|3774.5|3777|3775.5|3774.5|3774|2550
1632146440000|2021-09-20 14:00:40|3776|3775|3773|3772|3776.5|3776|3773|3772|3366
1632146450000|2021-09-20 14:00:50|3773.5|3772.5|3776.5|3775|3776.5|3775.5|3773|3772|1688
1632146460000|2021-09-20 14:01:00|3776|3775.5|3776.5|3775.5|3779|3778|3776|3775|1274
1632146470000|2021-09-20 14:01:10|3776|3776|3776.5|3775.5|3779.5|3778.5|3776|3775.5|3919
1632146480000|2021-09-20 14:01:20|3776|3775|3777|3776|3778.5|3777.5|3776|3774.5|4452
1632146490000|2021-09-20 14:01:30|3777.5|3776.5|3779.5|3779|3779.5|3779|3777.5|3776.5|1662
1632146500000|2021-09-20 14:01:40|3779|3778|3776.5|3775.5|3779.5|3778.5|3776.5|3775.5|3933
1632146510000|2021-09-20 14:01:50|3777|3776|3776.5|3775.5|3777|3776|3775|3773.5|1278
1632146520000|2021-09-20 14:02:00|3777|3776|3776.5|3775.5|3778|3777|3776.5|3775.5|1612
1632146530000|2021-09-20 14:02:10|3777|3775|3775|3774|3777|3775.5|3773.5|3773|1897
1632146540000|2021-09-20 14:02:20|3774.5|3773.5|3776|3775.5|3776.5|3776|3773.5|3773|3362
1632146550000|2021-09-20 14:02:30|3776.5|3776|3775.5|3775|3777|3776|3775|3774|3398
1632146560000|2021-09-20 14:02:40|3776|3774.5|3774.5|3773.5|3777|3776|3774|3773|3384
1632146570000|2021-09-20 14:02:50|3775|3774|3774.5|3773.5|3775.5|3774.5|3774|3773|2532
1632146580000|2021-09-20 14:03:00|3774|3773|3776.5|3775.5|3776.5|3775.5|3772.5|3772|15394
1632146590000|2021-09-20 14:03:10|3776|3775|3777|3776.5|3777.5|3776.5|3774|3773|4947
1632146600000|2021-09-20 14:03:20|3776.5|3776|3776|3775|3777|3776|3775.5|3774.5|918
1632146610000|2021-09-20 14:03:30|3776.5|3775.5|3776|3775|3777|3776|3775.5|3774.5|1010
1632146620000|2021-09-20 14:03:40|3776.5|3775.5|3779.5|3778|3779.5|3779|3776.5|3775.5|3325
1632146630000|2021-09-20 14:03:50|3779|3778.5|3778|3777|3779|3778.5|3777.5|3777|1308
1632146640000|2021-09-20 14:04:00|3778.5|3777.5|3777|3776|3778.5|3777.5|3776.5|3776|782
1632146650000|2021-09-20 14:04:10|3776.5|3775.5|3776|3775|3777.5|3777|3775.5|3774.5|3046
1632146660000|2021-09-20 14:04:20|3775.5|3775.5|3775.5|3774.5|3778|3777.5|3775|3774.5|5661
1632146670000|2021-09-20 14:04:30|3775|3775|3776.5|3775.5|3776.5|3775.5|3775|3774.5|2152
1632146680000|2021-09-20 14:04:40|3777|3775|3777.5|3777|3778.5|3777.5|3776.5|3775|973
1632146690000|2021-09-20 14:04:50|3778|3777.5|3779|3778|3780|3779|3777|3776|991
1632146700000|2021-09-20 14:05:00|3778.5|3778.5|3779.5|3778.5|3780|3779|3778.5|3778|1735
1632146710000|2021-09-20 14:05:10|3780|3779|3781|3780|3781|3780.5|3780|3779|1110
1632146720000|2021-09-20 14:05:20|3780.5|3779.5|3776|3774.5|3780.5|3779.5|3776|3774.5|1499
1632146730000|2021-09-20 14:05:30|3775.5|3774|3778|3777|3778|3777|3775|3774|2459
1632146740000|2021-09-20 14:05:40|3778.5|3777.5|3780|3779.5|3780|3779.5|3778.5|3777.5|397
1632146750000|2021-09-20 14:05:50|3780.5|3780|3782.5|3782|3782.5|3782|3780.5|3779.5|1350
1632146760000|2021-09-20 14:06:00|3782|3781.5|3784.5|3783.5|3785|3783.5|3782|3781|1543
1632146770000|2021-09-20 14:06:10|3785|3784|3786.5|3785.5|3787|3786.5|3784.5|3784|5509
1632146780000|2021-09-20 14:06:20|3787|3786|3786.5|3785.5|3787|3786|3785.5|3784|1983
1632146790000|2021-09-20 14:06:30|3786|3786|3788.5|3787|3789|3788.5|3786|3785.5|6474
1632146800000|2021-09-20 14:06:40|3788|3787.5|3787|3786|3788.5|3788|3787|3786|732
1632146810000|2021-09-20 14:06:50|3786.5|3785.5|3786|3785|3786.5|3785.5|3784.5|3784|1176
1632146820000|2021-09-20 14:07:00|3785.5|3784.5|3785.5|3784.5|3786.5|3785.5|3785|3784|2148
1632146830000|2021-09-20 14:07:10|3786|3785|3787|3786|3787.5|3786.5|3786|3785|1047
1632146840000|2021-09-20 14:07:20|3787.5|3786.5|3788.5|3787.5|3789|3788.5|3787|3786.5|2536
1632146850000|2021-09-20 14:07:30|3787.5|3787|3788|3787|3788.5|3787.5|3787|3786.5|189
1632146860000|2021-09-20 14:07:40|3787.5|3787.5|3788|3787.5|3788.5|3788|3787.5|3787|850
1632146870000|2021-09-20 14:07:50|3788.5|3787|3787.5|3786.5|3788.5|3787.5|3786.5|3785.5|2446
1632146880000|2021-09-20 14:08:00|3788|3787|3786.5|3785.5|3789|3788.5|3786.5|3785.5|1811
1632146890000|2021-09-20 14:08:10|3786|3785|3785.5|3784|3786|3785|3784.5|3783.5|1011
1632146900000|2021-09-20 14:08:20|3786|3784.5|3785|3783.5|3786.5|3785.5|3784|3783|896
1632146910000|2021-09-20 14:08:30|3785.5|3784|3784.5|3784|3786|3785.5|3784.5|3783.5|1068
1632146920000|2021-09-20 14:08:40|3785|3783.5|3782.5|3781.5|3785|3783.5|3782|3781.5|968
1632146930000|2021-09-20 14:08:50|3782|3781|3781.5|3781|3782.5|3781.5|3781|3780.5|1506
1632146940000|2021-09-20 14:09:00|3781|3780.5|3782.5|3781.5|3783|3782.5|3780.5|3780|1930
1632146950000|2021-09-20 14:09:10|3782|3781|3780.5|3779.5|3782|3781|3780.5|3779.5|1373
1632146960000|2021-09-20 14:09:20|3781|3780|3782|3781|3783.5|3782.5|3780.5|3780|3642
1632146970000|2021-09-20 14:09:30|3782.5|3781.5|3781|3780.5|3783.5|3782.5|3781|3780.5|1328
1632146980000|2021-09-20 14:09:40|3780.5|3780|3779|3777.5|3780.5|3780.5|3778.5|3777.5|837
1632146990000|2021-09-20 14:09:50|3778.5|3778|3777.5|3776|3778.5|3778.5|3776.5|3776|945
1632147000000|2021-09-20 14:10:00|3778|3776.5|3778|3777.5|3779|3778.5|3777.5|3776|3780
1632147010000|2021-09-20 14:10:10|3778.5|3778|3779.5|3779|3779.5|3779|3778|3777.5|1303
1632147020000|2021-09-20 14:10:20|3779|3778.5|3777.5|3776.5|3779.5|3779|3777.5|3776.5|1043
1632147030000|2021-09-20 14:10:30|3777|3776|3777|3775.5|3777.5|3777|3776.5|3775.5|720
1632147040000|2021-09-20 14:10:40|3776.5|3776|3779|3778|3779.5|3778|3776.5|3776|864
1632147050000|2021-09-20 14:10:50|3779.5|3777.5|3778.5|3777.5|3779.5|3778.5|3778.5|3777.5|1819
1632147060000|2021-09-20 14:11:00|3779|3778|3778.5|3777|3780.5|3779.5|3777.5|3777|1265
1632147070000|2021-09-20 14:11:10|3778|3777.5|3778|3776.5|3778|3777.5|3777|3776|1110
1632147080000|2021-09-20 14:11:20|3777.5|3777|3775|3774|3777.5|3777|3775|3774|1554
1632147090000|2021-09-20 14:11:30|3774|3773.5|3776.5|3775.5|3776.5|3775.5|3774|3773.5|420
1632147100000|2021-09-20 14:11:40|3776|3776|3778|3777|3778|3777|3776|3776|738
1632147110000|2021-09-20 14:11:50|3777.5|3776.5|3777.5|3776|3777.5|3777|3776|3775|3279
1632147120000|2021-09-20 14:12:00|3777|3775.5|3777.5|3776.5|3777.5|3776.5|3776.5|3775|189
1632147130000|2021-09-20 14:12:10|3778|3777|3778.5|3777.5|3779.5|3778.5|3778|3777|2129
1632147140000|2021-09-20 14:12:20|3779|3778|3779|3778|3779|3778.5|3778.5|3777|1566
1632147150000|2021-09-20 14:12:30|3779.5|3778.5|3781|3780|3781|3780.5|3779.5|3778|678
1632147160000|2021-09-20 14:12:40|3780.5|3780.5|3780.5|3779.5|3782.5|3781|3780|3779|673
1632147170000|2021-09-20 14:12:50|3780|3779|3777.5|3776.5|3780.5|3779.5|3777.5|3776.5|5817
1632147180000|2021-09-20 14:13:00|3778|3776|3779|3778.5|3779|3778.5|3778|3776|612
1632147190000|2021-09-20 14:13:10|3779.5|3779|3782|3781|3783|3782|3779.5|3779|3684
1632147200000|2021-09-20 14:13:20|3781.5|3780.5|3780.5|3779.5|3782|3781|3780|3779|178
1632147210000|2021-09-20 14:13:30|3780|3779|3779.5|3779|3780|3780|3779|3778|3247
1632147220000|2021-09-20 14:13:40|3779|3778.5|3779|3778.5|3779.5|3778.5|3779|3778|348
1632147230000|2021-09-20 14:13:50|3778.5|3778|3776.5|3775.5|3778.5|3778|3776.5|3775|759
1632147240000|2021-09-20 14:14:00|3776|3775|3776.5|3775|3776.5|3776|3776|3775|1025
1632147250000|2021-09-20 14:14:10|3776|3774.5|3776|3774.5|3776|3775|3775|3774|1485
1632147260000|2021-09-20 14:14:20|3775.5|3774|3776|3775|3776.5|3776|3775.5|3774|1115
1632147270000|2021-09-20 14:14:30|3775.5|3774.5|3775.5|3775|3776|3775|3774|3773|1480
1632147280000|2021-09-20 14:14:40|3775|3774.5|3775|3774|3775|3774.5|3774.5|3773.5|1579
1632147290000|2021-09-20 14:14:50|3774|3773.5|3775.5|3774.5|3775.5|3774.5|3774|3773.5|727
1632147300000|2021-09-20 14:15:00|3775|3774|3774|3772.5|3775|3774|3773|3772|1884
1632147310000|2021-09-20 14:15:10|3773.5|3772|3773|3772.5|3773.5|3772.5|3772|3771|3700
1632147320000|2021-09-20 14:15:20|3773.5|3772|3772|3771|3774.5|3773.5|3772|3771|8061
1632147330000|2021-09-20 14:15:30|3772.5|3771.5|3772|3771|3773|3772|3771|3770.5|6105
1632147340000|2021-09-20 14:15:40|3771.5|3770.5|3770.5|3769.5|3771.5|3770.5|3769.5|3769|5536
1632147350000|2021-09-20 14:15:50|3770|3769|3770|3768.5|3770|3769|3769|3768|1199
1632147360000|2021-09-20 14:16:00|3769.5|3768|3772|3771.5|3772.5|3771.5|3768.5|3768|11192
1632147370000|2021-09-20 14:16:10|3772.5|3771|3773|3771.5|3774|3773|3771.5|3770.5|1880
1632147380000|2021-09-20 14:16:20|3773.5|3772|3773.5|3772.5|3774|3773|3772.5|3771.5|756
1632147390000|2021-09-20 14:16:30|3773|3772|3771.5|3771|3773|3772|3771.5|3770.5|1559
1632147400000|2021-09-20 14:16:40|3771|3770.5|3773|3772|3773|3772|3770.5|3770|1570
1632147410000|2021-09-20 14:16:50|3772.5|3771.5|3773|3771.5|3773|3772|3772|3771|300
1632147420000|2021-09-20 14:17:00|3772.5|3771|3771.5|3770.5|3772.5|3771.5|3771|3770|1690
1632147430000|2021-09-20 14:17:10|3771|3770|3769|3768|3771|3770.5|3769|3768|1996
1632147440000|2021-09-20 14:17:20|3768.5|3768.5|3767|3766|3769|3768.5|3767|3766|2085
1632147450000|2021-09-20 14:17:30|3766.5|3765.5|3768|3766.5|3768|3767|3765.5|3764.5|7646
1632147460000|2021-09-20 14:17:40|3767.5|3766|3765.5|3765|3768|3766|3765.5|3764.5|1291
1632147470000|2021-09-20 14:17:50|3766|3765.5|3766.5|3765.5|3766.5|3765.5|3765|3764.5|5056
1632147480000|2021-09-20 14:18:00|3766|3765|3766|3765|3766|3765.5|3766|3765|420
1632147490000|2021-09-20 14:18:10|3765.5|3764.5|3765|3764|3765.5|3765|3764.5|3764|429
1632147500000|2021-09-20 14:18:20|3765.5|3764.5|3766|3765|3767.5|3767|3765.5|3764.5|3636
1632147510000|2021-09-20 14:18:30|3765.5|3764.5|3767|3766|3767|3766|3765|3764|5178
1632147520000|2021-09-20 14:18:40|3766.5|3765.5|3767|3766|3767|3766.5|3766|3764.5|1201
1632147530000|2021-09-20 14:18:50|3766.5|3765.5|3765.5|3764|3767|3765.5|3765.5|3764|834
1632147540000|2021-09-20 14:19:00|3765|3763.5|3765|3764|3766|3765|3764.5|3763.5|4049
1632147550000|2021-09-20 14:19:10|3764.5|3763.5|3763.5|3763|3764.5|3763.5|3763|3762.5|3354
1632147560000|2021-09-20 14:19:20|3763|3762.5|3765|3764|3765|3764|3763|3762|1404
1632147570000|2021-09-20 14:19:30|3764|3763.5|3763.5|3762.5|3765|3764|3763|3762|1484
1632147580000|2021-09-20 14:19:40|3763|3762|3765.5|3764.5|3765.5|3765|3763|3762|4491
1632147590000|2021-09-20 14:19:50|3766|3765|3767.5|3767|3768|3767|3766|3765|2703
1632147600000|2021-09-20 14:20:00|3767|3766.5|3765.5|3764.5|3767|3766.5|3765|3764|1137
1632147610000|2021-09-20 14:20:10|3766|3765|3765.5|3764.5|3766|3765|3765|3764|1146
1632147620000|2021-09-20 14:20:20|3766|3765|3763|3762|3766|3765|3763|3762|1318
1632147630000|2021-09-20 14:20:30|3763.5|3762.5|3763.5|3762.5|3765|3764|3763.5|3762|2440
1632147640000|2021-09-20 14:20:40|3764|3763|3763|3762|3764|3763|3762.5|3762|238
1632147650000|2021-09-20 14:20:50|3762.5|3761.5|3763.5|3763|3763.5|3763|3762.5|3761|1397
1632147660000|2021-09-20 14:21:00|3764|3763.5|3764|3763|3765|3764.5|3764|3763|2240
1632147670000|2021-09-20 14:21:10|3763.5|3762.5|3762|3761|3764|3763|3761.5|3760|1653
1632147680000|2021-09-20 14:21:20|3761|3760.5|3762.5|3761.5|3762.5|3761.5|3761|3760.5|451
1632147690000|2021-09-20 14:21:30|3762|3761|3763|3762|3763|3762|3761.5|3760.5|1724
1632147700000|2021-09-20 14:21:40|3762.5|3761.5|3762|3761|3763|3762.5|3762|3761|1177
1632147710000|2021-09-20 14:21:50|3762.5|3761.5|3760.5|3760|3762.5|3761.5|3760.5|3759.5|2404
1632147720000|2021-09-20 14:22:00|3760|3759.5|3759.5|3758.5|3760|3759.5|3758.5|3757.5|570
1632147730000|2021-09-20 14:22:10|3760|3758|3758|3757|3760|3758.5|3758|3757|2037
1632147740000|2021-09-20 14:22:20|3758.5|3757.5|3760|3759|3760.5|3759.5|3758|3757|4133
1632147750000|2021-09-20 14:22:30|3760.5|3759.5|3760|3759.5|3760.5|3759.5|3759.5|3758.5|1952
1632147760000|2021-09-20 14:22:40|3760.5|3760|3759.5|3758.5|3761|3760|3759.5|3758.5|1247
1632147770000|2021-09-20 14:22:50|3759|3758|3759.5|3759|3760|3759|3758.5|3757.5|1159
1632147780000|2021-09-20 14:23:00|3760|3759.5|3760.5|3759.5|3760.5|3760|3760|3759|3624
1632147790000|2021-09-20 14:23:10|3760|3759|3760|3759|3760|3759.5|3758.5|3757.5|2327
1632147800000|2021-09-20 14:23:20|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760|3759|596
1632147810000|2021-09-20 14:23:30|3760|3759|3759|3757.5|3760|3759|3758|3757|2939
1632147820000|2021-09-20 14:23:40|3758.5|3757|3758.5|3757.5|3758.5|3757.5|3757.5|3756.5|791
1632147830000|2021-09-20 14:23:50|3758|3757|3759.5|3758.5|3759.5|3758.5|3757|3756.5|1938
1632147840000|2021-09-20 14:24:00|3759|3759|3760|3759.5|3760.5|3760|3759|3758.5|1053
1632147850000|2021-09-20 14:24:10|3760.5|3760|3759.5|3758.5|3760.5|3760|3759.5|3758.5|2479
1632147860000|2021-09-20 14:24:20|3760|3759|3761|3760.5|3761.5|3761|3760|3759|987
1632147870000|2021-09-20 14:24:30|3761.5|3760|3759.5|3758.5|3761.5|3760|3759.5|3758|1063
1632147880000|2021-09-20 14:24:40|3759|3758|3758|3757.5|3759|3758|3758|3757.5|1363
1632147890000|2021-09-20 14:24:50|3757.5|3757|3757.5|3757|3758|3757.5|3757|3756|1845
1632147900000|2021-09-20 14:25:00|3758|3756.5|3758|3756.5|3758|3757.5|3757.5|3756.5|909
1632147910000|2021-09-20 14:25:10|3757.5|3757|3757|3756|3757.5|3757|3756|3755.5|1668
1632147920000|2021-09-20 14:25:20|3757.5|3756.5|3759.5|3758.5|3759.5|3758.5|3757|3756.5|2416
1632147930000|2021-09-20 14:25:30|3759|3759|3759.5|3758.5|3759.5|3759|3758.5|3757.5|4304
1632147940000|2021-09-20 14:25:40|3760|3758|3759|3757.5|3760|3758.5|3758|3757.5|2556
1632147950000|2021-09-20 14:25:50|3759.5|3758|3761|3760|3761|3760|3759.5|3758|1903
1632147960000|2021-09-20 14:26:00|3761.5|3760.5|3763|3762|3763|3762|3760.5|3760|1214
1632147970000|2021-09-20 14:26:10|3763.5|3762.5|3763.5|3762.5|3764.5|3763.5|3763|3762|1214
1632147980000|2021-09-20 14:26:20|3763|3763|3764.5|3763.5|3764.5|3763.5|3763|3763|635
1632147990000|2021-09-20 14:26:30|3765|3764|3766.5|3765.5|3766.5|3765.5|3765|3764|2366
1632148000000|2021-09-20 14:26:40|3766|3765|3764.5|3763.5|3766.5|3765.5|3764.5|3763.5|2745
1632148010000|2021-09-20 14:26:50|3765|3764.5|3764.5|3763.5|3765.5|3764.5|3763.5|3763|1495
1632148020000|2021-09-20 14:27:00|3764|3763|3766|3765|3766|3765|3763.5|3762.5|5228
1632148030000|2021-09-20 14:27:10|3766.5|3765.5|3766|3764.5|3766.5|3766|3765|3764.5|1685
1632148040000|2021-09-20 14:27:20|3766.5|3765|3767|3766|3768|3766.5|3765|3764|3329
1632148050000|2021-09-20 14:27:30|3767.5|3766.5|3768.5|3767.5|3768.5|3768|3766.5|3766|3986
1632148060000|2021-09-20 14:27:40|3769|3768|3770|3769|3771|3770|3768.5|3768|3812
1632148070000|2021-09-20 14:27:50|3770.5|3769.5|3772|3771|3772|3771.5|3770|3769|978
1632148080000|2021-09-20 14:28:00|3772.5|3771.5|3772.5|3772|3773|3772|3772|3771|2468
1632148090000|2021-09-20 14:28:10|3773|3771.5|3773.5|3772|3774.5|3773.5|3773|3771.5|7380
1632148100000|2021-09-20 14:28:20|3773|3771.5|3772.5|3771.5|3773|3772.5|3772|3771.5|2661
1632148110000|2021-09-20 14:28:30|3772|3771|3771.5|3770.5|3772|3771|3770.5|3770|1901
1632148120000|2021-09-20 14:28:40|3771|3770|3770|3769|3771|3770|3770|3768.5|968
1632148130000|2021-09-20 14:28:50|3769.5|3768.5|3768.5|3767.5|3769.5|3769|3768.5|3767.5|2588
1632148140000|2021-09-20 14:29:00|3768|3767|3767.5|3767|3768|3767.5|3767|3766|326
1632148150000|2021-09-20 14:29:10|3767|3766.5|3771|3770|3771|3770|3767|3766|5052
1632148160000|2021-09-20 14:29:20|3770.5|3769.5|3768|3766.5|3770.5|3769.5|3767|3766|2513
1632148170000|2021-09-20 14:29:30|3767.5|3766|3767|3766|3768|3767|3766.5|3765.5|402
1632148180000|2021-09-20 14:29:40|3766.5|3765.5|3768.5|3767.5|3768.5|3767.5|3766|3765|1204
1632148190000|2021-09-20 14:29:50|3768|3767|3769.5|3769|3769.5|3769|3767.5|3766.5|2293
1632148200000|2021-09-20 14:30:00|3769|3768.5|3767|3765.5|3769|3769|3767|3765.5|893
1632148210000|2021-09-20 14:30:10|3766.5|3765|3767.5|3766|3767.5|3766.5|3766|3765|1417
1632148220000|2021-09-20 14:30:20|3767|3765.5|3768.5|3767.5|3768.5|3767.5|3766.5|3765.5|706
1632148230000|2021-09-20 14:30:30|3768|3767|3768.5|3768|3768.5|3768|3767|3766.5|1528
1632148240000|2021-09-20 14:30:40|3769|3768.5|3772.5|3771.5|3772.5|3771.5|3769|3768|2022
1632148250000|2021-09-20 14:30:50|3773|3772|3773|3772|3774|3773|3772|3771.5|928
1632148260000|2021-09-20 14:31:00|3772.5|3771.5|3773.5|3772.5|3773.5|3772.5|3772|3771|3279
1632148270000|2021-09-20 14:31:10|3772.5|3772|3775.5|3774|3776|3775|3772.5|3772|707
1632148280000|2021-09-20 14:31:20|3775|3773.5|3775|3774|3775.5|3774.5|3774|3773|2821
1632148290000|2021-09-20 14:31:30|3774.5|3773.5|3774|3773|3774.5|3773.5|3773.5|3773|1938
1632148300000|2021-09-20 14:31:40|3773.5|3772.5|3773|3772|3774|3773|3772.5|3772|1348
1632148310000|2021-09-20 14:31:50|3773.5|3772.5|3775|3774.5|3775.5|3774.5|3773.5|3772.5|2918
1632148320000|2021-09-20 14:32:00|3774.5|3774|3774|3773|3775|3774|3773.5|3773|1609
1632148330000|2021-09-20 14:32:10|3774.5|3773.5|3772.5|3771.5|3774.5|3774|3771.5|3771|580
1632148340000|2021-09-20 14:32:20|3772|3771|3771|3770|3773|3772|3771|3769.5|6095
1632148350000|2021-09-20 14:32:30|3770.5|3769.5|3768.5|3767.5|3770.5|3769.5|3767|3766|2160
1632148360000|2021-09-20 14:32:40|3768|3767|3768|3767.5|3768.5|3768|3767.5|3767|2018
1632148370000|2021-09-20 14:32:50|3768.5|3768|3767.5|3766.5|3769.5|3768.5|3767.5|3766.5|1744
1632148380000|2021-09-20 14:33:00|3768|3767|3769.5|3769|3770|3769.5|3767.5|3766.5|1314
1632148390000|2021-09-20 14:33:10|3770|3769.5|3770|3769|3771|3770|3769|3768|2915
1632148400000|2021-09-20 14:33:20|3769.5|3768.5|3768|3767|3769.5|3769|3768|3766.5|1564
1632148410000|2021-09-20 14:33:30|3767.5|3766.5|3768.5|3768|3769|3768|3767|3766.5|1919
1632148420000|2021-09-20 14:33:40||3767.5||3767.5||3768||3767.5|482
1632148430000|2021-09-20 14:33:50|3769|3768|3768.5|3767.5|3769.5|3768.5|3767.5|3766.5|3221
1632148440000|2021-09-20 14:34:00|3769|3768|3768|3767.5|3769|3768|3768|3767.5|1510
1632148450000|2021-09-20 14:34:10|3767.5|3767|3766|3765|3767.5|3767|3766|3765|673
1632148460000|2021-09-20 14:34:20|3766.5|3764.5|3768.5|3768|3768.5|3768|3766.5|3764.5|3534
1632148470000|2021-09-20 14:34:30|3768|3767.5|3767.5|3766.5|3768.5|3767.5|3767.5|3766|412
1632148480000|2021-09-20 14:34:40|3768|3767|3769|3768|3769.5|3769|3768|3767|1625
1632148490000|2021-09-20 14:34:50|3768.5|3767.5|3769|3768|3769.5|3768.5|3767.5|3767|2485
1632148500000|2021-09-20 14:35:00|3769.5|3768.5|3768.5|3767.5|3770|3769|3768.5|3767.5|2039
1632148510000|2021-09-20 14:35:10|3768|3767|3771|3769.5|3771|3770.5|3767|3766|4390
1632148520000|2021-09-20 14:35:20|3771.5|3770|3774|3772.5|3774|3773|3771|3770|2578
1632148530000|2021-09-20 14:35:30|3773.5|3773|3774.5|3773|3774.5|3773.5|3772.5|3771.5|1272
1632148540000|2021-09-20 14:35:40|3775|3773.5|3775.5|3774.5|3776|3775|3774|3773|321
1632148550000|2021-09-20 14:35:50|3776|3775|3774.5|3774|3776.5|3775.5|3774|3773.5|1167
1632148560000|2021-09-20 14:36:00|3774|3773.5|3778|3777.5|3778|3777.5|3774|3773.5|3255
1632148570000|2021-09-20 14:36:10|3777.5|3777|3780|3779|3780.5|3780|3777.5|3777|4224
1632148580000|2021-09-20 14:36:20|3779.5|3779.5|3779|3778.5|3779.5|3779.5|3778.5|3778|3898
1632148590000|2021-09-20 14:36:30|3779.5|3779|3779|3778.5|3779.5|3779|3778.5|3777.5|2588
1632148600000|2021-09-20 14:36:40|3778.5|3778|3778.5|3777.5|3779|3778.5|3778.5|3777.5|1336
1632148610000|2021-09-20 14:36:50|3778|3778|3778|3777|3778.5|3778|3777|3776.5|4271
1632148620000|2021-09-20 14:37:00|3778.5|3777.5|3778.5|3777.5|3779.5|3779|3778|3777|2006
1632148630000|2021-09-20 14:37:10|3779|3778|3781|3780|3782.5|3781|3779|3778|1726
1632148640000|2021-09-20 14:37:20|3781.5|3780.5|3780|3779|3782|3781|3779.5|3778.5|936
1632148650000|2021-09-20 14:37:30|3779.5|3778.5|3778.5|3777|3780.5|3780|3778|3777|4920
1632148660000|2021-09-20 14:37:40|3778|3777.5|3779.5|3778.5|3779.5|3779|3778|3777|1090
1632148670000|2021-09-20 14:37:50|3779|3778|3778.5|3777.5|3779.5|3778.5|3777.5|3777|1783
1632148680000|2021-09-20 14:38:00|3779|3778|3780|3778.5|3780|3779|3779|3778|1165
1632148690000|2021-09-20 14:38:10|3779.5|3778|3779.5|3778.5|3780|3779|3779|3778|960
1632148700000|2021-09-20 14:38:20|3779|3779|3780|3779.5|3780|3779.5|3779|3778.5|1525
1632148710000|2021-09-20 14:38:30|3780.5|3780|3780.5|3779.5|3781|3780|3780.5|3779.5|1003
1632148720000|2021-09-20 14:38:40|3780|3780|3782.5|3781.5|3782.5|3782|3780|3779.5|1122
1632148730000|2021-09-20 14:38:50|3782|3781|3782|3781|3782|3781|3781|3780.5|328
1632148740000|2021-09-20 14:39:00|3782.5|3781.5|3783.5|3783|3783.5|3783|3781.5|3781|2740
1632148750000|2021-09-20 14:39:10|3784|3782.5|3785|3784.5|3785|3784.5|3784|3782.5|8656
1632148760000|2021-09-20 14:39:20|3784.5|3784|3784|3783|3785|3784|3783.5|3782.5|3746
1632148770000|2021-09-20 14:39:30|3783.5|3782.5|3784.5|3784|3784.5|3784|3783.5|3782.5|3412
1632148780000|2021-09-20 14:39:40|3784|3783.5|3784|3783.5|3784.5|3784|3783.5|3782.5|3360
1632148790000|2021-09-20 14:39:50|3783.5|3783|3784|3783|3784|3783.5|3783.5|3783|358
1632148800000|2021-09-20 14:40:00|3783.5|3783.5|3782.5|3781|3783.5|3783.5|3781.5|3781|2114
1632148810000|2021-09-20 14:40:10|3782|3781.5|3783.5|3782.5|3784|3783.5|3781.5|3781|2988
1632148820000|2021-09-20 14:40:20|3783|3782|3782|3781|3783|3782.5|3782|3781|1968
1632148830000|2021-09-20 14:40:30|3781.5|3781.5|3781.5|3780.5|3781.5|3781.5|3781|3780|1131
1632148840000|2021-09-20 14:40:40|3781|3781|3781.5|3781|3783|3782|3781|3780.5|3536
1632148850000|2021-09-20 14:40:50|3781|3780.5|3781|3780|3781.5|3780.5|3780.5|3780|462
1632148860000|2021-09-20 14:41:00|3781.5|3780.5|3780.5|3780|3781.5|3780.5|3779.5|3779|623
1632148870000|2021-09-20 14:41:10|3780|3779.5|3781|3779.5|3781|3780|3780|3779|339
1632148880000|2021-09-20 14:41:20|3780.5|3780|3781|3780|3781|3780|3780|3779|462
1632148890000|2021-09-20 14:41:30|3781.5|3780.5|3782|3781.5|3783|3782|3781.5|3780.5|1810
1632148900000|2021-09-20 14:41:40|3781.5|3781|3781.5|3780.5|3782|3781|3781|3780|946
1632148910000|2021-09-20 14:41:50||3781||3780.5||3781||3780.5|51
1632148920000|2021-09-20 14:42:00|3781|3781|3782.5|3781.5|3782.5|3782|3781|3780.5|423
1632148930000|2021-09-20 14:42:10|3783|3782|3783|3782|3783.5|3782.5|3782|3781|2574
1632148940000|2021-09-20 14:42:20|3783.5|3782.5|3783|3782.5|3785|3784|3782.5|3782|1311
1632148950000|2021-09-20 14:42:30|3783.5|3782|3783.5|3782.5|3784|3783|3783|3782|406
1632148960000|2021-09-20 14:42:40|3784|3783|3783|3782|3784|3783|3782|3781.5|819
1632148970000|2021-09-20 14:42:50|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783|3782|516
1632148980000|2021-09-20 14:43:00|3783|3782|3783.5|3782.5|3783.5|3783|3783|3782|1439
1632148990000|2021-09-20 14:43:10|3783|3782|3784|3782.5|3784|3783|3781.5|3780.5|1673
1632149000000|2021-09-20 14:43:20|3783|3783|3783.5|3782.5|3784.5|3783.5|3783|3782.5|1501
1632149010000|2021-09-20 14:43:30|3784|3783|3787.5|3786.5|3788|3787|3784|3783|2747
1632149020000|2021-09-20 14:43:40|3788|3787|3788.5|3787.5|3789|3788|3787.5|3787|2545
1632149030000|2021-09-20 14:43:50|3788|3787|3787|3786|3788.5|3787.5|3786.5|3785.5|2926
1632149040000|2021-09-20 14:44:00|3787.5|3786.5|3786.5|3785.5|3788|3787|3786.5|3785.5|1754
1632149050000|2021-09-20 14:44:10|3787|3786|3787.5|3786|3789|3788|3787|3786|1661
1632149060000|2021-09-20 14:44:20|3787|3786.5|3786.5|3785.5|3787|3787|3786.5|3785.5|407
1632149070000|2021-09-20 14:44:30|3787|3786|3786|3785|3787|3786|3785.5|3785|823
1632149080000|2021-09-20 14:44:40|3785.5|3784.5|3784.5|3783.5|3785.5|3784.5|3784|3783.5|863
1632149090000|2021-09-20 14:44:50|3784|3783|3784.5|3783.5|3784.5|3783.5|3783.5|3783|397
1632149100000|2021-09-20 14:45:00|3784|3783|3786|3785|3786|3785.5|3783.5|3782.5|1607
1632149110000|2021-09-20 14:45:10|3785.5|3784.5|3785|3784|3785.5|3784.5|3785|3783.5|845
1632149120000|2021-09-20 14:45:20|3784.5|3784.5|3784|3783|3785|3784.5|3784|3783|314
1632149130000|2021-09-20 14:45:30|3783.5|3783.5|3783|3782|3785|3784|3782.5|3781.5|1328
1632149140000|2021-09-20 14:45:40|3782.5|3782.5|3781|3780|3782.5|3782.5|3781|3780|1295
1632149150000|2021-09-20 14:45:50|3781.5|3780.5|3780|3779|3782|3781|3779.5|3778.5|1052
1632149160000|2021-09-20 14:46:00|3780.5|3779.5|3780.5|3780|3781|3780.5|3780|3779|557
1632149170000|2021-09-20 14:46:10|3780|3779.5|3780|3779|3781.5|3780.5|3780|3779|1379
1632149180000|2021-09-20 14:46:20|3780.5|3779.5|3780.5|3779.5|3781.5|3780.5|3780.5|3779.5|795
1632149190000|2021-09-20 14:46:30|3781|3780|3780|3779|3781|3780|3779.5|3778.5|302
1632149200000|2021-09-20 14:46:40|3779.5|3778.5|3779|3778|3779.5|3778.5|3778|3777.5|1283
1632149210000|2021-09-20 14:46:50|3778.5|3777.5|3778.5|3778|3779|3778.5|3778|3777.5|339
1632149220000|2021-09-20 14:47:00|3779|3778.5|3779.5|3778.5|3780|3779.5|3778.5|3778|1254
1632149230000|2021-09-20 14:47:10|3780|3778|3780|3778.5|3780|3779|3779.5|3778|287
1632149240000|2021-09-20 14:47:20|3779.5|3779|3780.5|3779.5|3781|3780.5|3779.5|3779|2279
1632149250000|2021-09-20 14:47:30|3781|3780|3779.5|3778.5|3781|3780.5|3779.5|3778.5|1450
1632149260000|2021-09-20 14:47:40|3780|3779|3781|3780|3781|3780|3779|3779|1095
1632149270000|2021-09-20 14:47:50|3781.5|3780.5|3782|3781|3782|3781|3780.5|3780|548
1632149280000|2021-09-20 14:48:00|3782.5|3781.5|3782.5|3781.5|3784|3783|3782|3781.5|1850
1632149290000|2021-09-20 14:48:10|3783|3782|3782.5|3782|3783|3782.5|3782|3781.5|223
1632149300000|2021-09-20 14:48:20|3782|3781.5|3784|3783.5|3784.5|3783.5|3782|3781|2049
1632149310000|2021-09-20 14:48:30|3784.5|3783|3784|3783|3784.5|3783.5|3783|3782.5|674
1632149320000|2021-09-20 14:48:40|3784.5|3783.5|3786|3785|3786|3785.5|3784|3783|1406
1632149330000|2021-09-20 14:48:50|3785.5|3784.5|3786|3785|3786|3785.5|3785.5|3784.5|10
1632149340000|2021-09-20 14:49:00|3785.5|3784.5|3786|3785|3786|3785.5|3785|3784|613
1632149350000|2021-09-20 14:49:10|3785.5|3784.5|3788|3787|3788|3787|3785|3784|929
1632149360000|2021-09-20 14:49:20|3787.5|3787.5|3786|3785.5|3787.5|3787.5|3786|3785.5|378
1632149370000|2021-09-20 14:49:30|3786.5|3786|3784.5|3784|3786.5|3786|3784.5|3783.5|232
1632149380000|2021-09-20 14:49:40|3784|3783.5|3786.5|3785.5|3787|3786|3784|3783|1877
1632149390000|2021-09-20 14:49:50|3787|3786|3785.5|3784.5|3787|3786|3785.5|3784.5|560
1632149400000|2021-09-20 14:50:00|3785|3784|3785.5|3784.5|3786|3785|3784.5|3783.5|249
1632149410000|2021-09-20 14:50:10|3785|3784|3785|3783.5|3785|3784|3784|3783|571
1632149420000|2021-09-20 14:50:20|3784.5|3784|3784|3783|3786|3785.5|3783.5|3783|3570
1632149430000|2021-09-20 14:50:30|3784.5|3783.5|3785|3783.5|3785.5|3784.5|3784.5|3783|947
1632149440000|2021-09-20 14:50:40|3784.5|3783|3783.5|3782.5|3784.5|3783.5|3783|3782|4694
1632149450000|2021-09-20 14:50:50|3784|3783|3784.5|3783.5|3785.5|3784.5|3784|3783|1674
1632149460000|2021-09-20 14:51:00|3785|3784|3785|3784|3785.5|3784|3784.5|3783.5|1359
1632149470000|2021-09-20 14:51:10|3784.5|3784.5|3786.5|3785.5|3786.5|3785.5|3784.5|3784.5|1064
1632149480000|2021-09-20 14:51:20|3786|3785|3786|3785.5|3786.5|3785.5|3785.5|3785|977
1632149490000|2021-09-20 14:51:30|3786.5|3785|3787|3786|3787.5|3786.5|3785.5|3785|2357
1632149500000|2021-09-20 14:51:40|3786.5|3785.5|3786|3785|3787|3785.5|3785.5|3785|1376
1632149510000|2021-09-20 14:51:50|3785.5|3784.5|3784.5|3783.5|3786|3784.5|3784|3783|908
1632149520000|2021-09-20 14:52:00|3784|3784|3784.5|3783.5|3784.5|3784|3784|3783.5|125
1632149530000|2021-09-20 14:52:10|3785|3784|3785|3784.5|3785.5|3785|3785|3784|836
1632149540000|2021-09-20 14:52:20|3784.5|3784|3784|3783.5|3784.5|3784.5|3784|3783.5|800
1632149550000|2021-09-20 14:52:30|3784.5|3784|3784.5|3783.5|3784.5|3784|3784|3783.5|298
1632149560000|2021-09-20 14:52:40|3785|3784|3786|3785|3786.5|3785.5|3785|3783.5|854
1632149570000|2021-09-20 14:52:50|3785.5|3785.5|3787|3786|3787|3786.5|3785.5|3785|461
1632149580000|2021-09-20 14:53:00|3786.5|3785.5|3788.5|3787|3788.5|3788|3786.5|3785.5|1013
1632149590000|2021-09-20 14:53:10|3789|3787.5|3789.5|3788|3789.5|3788.5|3789|3787.5|805
1632149600000|2021-09-20 14:53:20|3789|3788.5|3789|3788|3789.5|3789|3789|3788|477
1632149610000|2021-09-20 14:53:30|3788.5|3787.5|3789|3788.5|3789|3788.5|3788.5|3787.5|528
1632149620000|2021-09-20 14:53:40|3789.5|3789|3791|3790.5|3791.5|3790.5|3789.5|3789|3281
1632149630000|2021-09-20 14:53:50|3791.5|3790|3791.5|3790.5|3792|3791|3791|3790|1393
1632149640000|2021-09-20 14:54:00|3791|3790|3789.5|3788.5|3791|3790|3789.5|3788|642
1632149650000|2021-09-20 14:54:10|3789|3788|3790|3789.5|3790|3789.5|3789|3788|836
1632149660000|2021-09-20 14:54:20|3790.5|3790|3792|3791|3792|3791.5|3790.5|3790|3022
1632149670000|2021-09-20 14:54:30|3791.5|3790.5|3792.5|3791.5|3793|3792.5|3791.5|3790.5|2103
1632149680000|2021-09-20 14:54:40|3793|3791|3793|3792|3793.5|3792.5|3792|3791|344
1632149690000|2021-09-20 14:54:50|3792.5|3791.5|3793.5|3792|3794|3793.5|3792.5|3791.5|374
1632149700000|2021-09-20 14:55:00|3793|3792.5|3792.5|3792|3793.5|3793|3792.5|3791.5|839
1632149710000|2021-09-20 14:55:10|3792|3791.5|3791|3790|3792|3792|3791|3790|920
1632149720000|2021-09-20 14:55:20|3791.5|3790.5|3791|3790|3791.5|3790.5|3791|3790|406
1632149730000|2021-09-20 14:55:30|3790.5|3789.5|3790.5|3789.5|3791|3790|3790.5|3789|1455
1632149740000|2021-09-20 14:55:40|3791|3790|3792|3791|3792.5|3791.5|3791|3790|2316
1632149750000|2021-09-20 14:55:50|3791.5|3791.5|3792|3791|3792|3791.5|3791.5|3791|68
1632149760000|2021-09-20 14:56:00||3791.5||3791.5||3791.5||3791.5|600
1632149770000|2021-09-20 14:56:10|3792.5|3792|3791.5|3790.5|3792.5|3792|3791|3790.5|1557
1632149780000|2021-09-20 14:56:20|3791|3790|3791.5|3790.5|3791.5|3791|3790.5|3789.5|3632
1632149790000|2021-09-20 14:56:30|3791|3790|3790.5|3790|3791|3790.5|3790.5|3790|1064
1632149800000|2021-09-20 14:56:40|3791|3790.5|3790|3789.5|3791|3790.5|3790|3789|421
1632149810000|2021-09-20 14:56:50|3790.5|3790|3791.5|3790.5|3791.5|3790.5|3790.5|3789.5|1446
1632149820000|2021-09-20 14:57:00|3791|3790|3791.5|3790.5|3792.5|3791.5|3790.5|3790|1542
1632149830000|2021-09-20 14:57:10|3792|3791|3791.5|3791|3792|3791|3791|3790|1047
1632149840000|2021-09-20 14:57:20|3791|3790.5|3791|3790.5|3791.5|3791|3790.5|3790|1351
1632149850000|2021-09-20 14:57:30|3790.5|3790|3789.5|3788.5|3790.5|3790|3789.5|3788.5|552
1632149860000|2021-09-20 14:57:40|3790|3789|3789|3788|3790|3789|3789|3788|1274
1632149870000|2021-09-20 14:57:50|3789.5|3788.5|3791|3790|3791|3790|3789|3788|3662
1632149880000|2021-09-20 14:58:00|3791.5|3790.5|3792|3790.5|3792|3790.5|3790.5|3790|1823
1632149890000|2021-09-20 14:58:10|3791.5|3791|3792|3791|3792|3791|3791.5|3790.5|762
1632149900000|2021-09-20 14:58:20|3792.5|3791.5|3790.5|3790|3792.5|3792|3790.5|3789.5|661
1632149910000|2021-09-20 14:58:30|3791|3790.5|3792.5|3791.5|3793.5|3792.5|3791|3790.5|3209
1632149920000|2021-09-20 14:58:40|3792|3792|3792.5|3791.5|3792.5|3792|3792|3791|402
1632149930000|2021-09-20 14:58:50|3793|3792|3792.5|3791.5|3794|3793|3792|3791.5|2269
1632149940000|2021-09-20 14:59:00|3792|3791|3791.5|3790.5|3792.5|3791.5|3791.5|3790.5|260
1632149950000|2021-09-20 14:59:10|3791|3790|3791|3790|3791|3790.5|3791|3790|148
1632149960000|2021-09-20 14:59:20|3790.5|3789.5|3790.5|3789.5|3791|3790.5|3790|3789.5|300
1632149970000|2021-09-20 14:59:30|3791|3790|3791|3790|3791.5|3791|3790.5|3790|1010
1632149980000|2021-09-20 14:59:40|3790.5|3789.5|3790.5|3789.5|3790.5|3790|3790|3789|482
1632149990000|2021-09-20 14:59:50|3790|3790|3789.5|3789|3790|3790|3789|3788|380
1632150000000|2021-09-20 15:00:00|3789|3788.5|3790|3789|3790|3789.5|3788|3787|2745
1632150010000|2021-09-20 15:00:10|3789.5|3788.5|3788|3787|3790|3789|3788|3787|2148
1632150020000|2021-09-20 15:00:20|3787.5|3787.5|3787|3786|3787.5|3787.5|3786.5|3786|6087
1632150030000|2021-09-20 15:00:30|3786.5|3786.5|3786.5|3786|3786.5|3786.5|3786|3785.5|227
1632150040000|2021-09-20 15:00:40|3786|3785.5|3786|3785|3786|3785.5|3785.5|3784.5|1871
1632150050000|2021-09-20 15:00:50|3786.5|3785.5|3787|3786.5|3787|3786.5|3786|3785.5|2236
1632150060000|2021-09-20 15:01:00|3787.5|3786|3787|3786.5|3787.5|3786.5|3786.5|3786|5439
1632150070000|2021-09-20 15:01:10|3786.5|3786|3786|3785.5|3786.5|3786.5|3786|3785.5|506
1632150080000|2021-09-20 15:01:20|3786.5|3785|3785.5|3785|3786.5|3785|3785.5|3785|266
1632150090000|2021-09-20 15:01:30|3786|3785.5|3786.5|3786|3787|3786.5|3786|3785.5|3906
1632150100000|2021-09-20 15:01:40|3786|3785.5|3785.5|3784|3786|3786|3785|3784|1049
1632150110000|2021-09-20 15:01:50|3785|3784.5|3785|3784|3785.5|3785|3785|3783.5|1241
1632150120000|2021-09-20 15:02:00|3784.5|3783.5|3784.5|3784|3784.5|3784|3784|3783.5|448
1632150130000|2021-09-20 15:02:10|3785|3784.5|3785|3784|3785|3784.5|3784.5|3784|345
1632150140000|2021-09-20 15:02:20|3785.5|3784.5|3785|3784.5|3785.5|3785|3784.5|3784|920
1632150150000|2021-09-20 15:02:30|3784.5|3784|3785|3784.5|3785|3784.5|3784.5|3784|759
1632150160000|2021-09-20 15:02:40|3784.5|3784|3785|3784.5|3785|3784.5|3784.5|3784|307
1632150170000|2021-09-20 15:02:50|3785.5|3785|3785.5|3784.5|3785.5|3785|3785|3784|1629
1632150180000|2021-09-20 15:03:00|3785|3784|3785.5|3784.5|3785.5|3784.5|3784.5|3784|2022
1632150190000|2021-09-20 15:03:10|3785|3784|3784.5|3784|3785|3784|3784.5|3783.5|297
1632150200000|2021-09-20 15:03:20|3785|3784.5|3786|3785|3786.5|3785.5|3785|3784.5|10192
1632150210000|2021-09-20 15:03:30|3786.5|3785.5|3785.5|3784.5|3786.5|3785.5|3785|3784.5|6719
1632150220000|2021-09-20 15:03:40|3785|3784|3785|3784.5|3785|3784.5|3784|3783.5|2632
1632150230000|2021-09-20 15:03:50|3784.5|3784|3783|3782|3784.5|3784|3782.5|3781.5|4641
1632150240000|2021-09-20 15:04:00|3783.5|3782.5|3784.5|3783.5|3784.5|3784|3783.5|3782.5|9610
1632150250000|2021-09-20 15:04:10|3785|3784|3786.5|3785.5|3786.5|3786|3785|3784|4460
1632150260000|2021-09-20 15:04:20|3786|3785|3789.5|3788.5|3789.5|3788.5|3786|3785|7061
1632150270000|2021-09-20 15:04:30|3790|3789|3790|3789|3790|3789|3789.5|3788.5|820
1632150280000|2021-09-20 15:04:40|3790.5|3789.5|3788|3787.5|3790.5|3789.5|3787.5|3786.5|3560
1632150290000|2021-09-20 15:04:50|3787.5|3787|3789.5|3788.5|3789.5|3788.5|3787.5|3787|1002
1632150300000|2021-09-20 15:05:00|3789|3788|3791.5|3790.5|3791.5|3790.5|3788.5|3788|1667
1632150310000|2021-09-20 15:05:10|3791|3791|3792|3791.5|3792.5|3791.5|3791|3790|655
1632150320000|2021-09-20 15:05:20|3791.5|3791|3792.5|3791.5|3793|3792.5|3791.5|3791|1114
1632150330000|2021-09-20 15:05:30|3792|3792|3792|3791|3793|3792.5|3791.5|3790.5|1367
1632150340000|2021-09-20 15:05:40|3791.5|3790.5|3791.5|3790.5|3791.5|3791|3791|3790|438
1632150350000|2021-09-20 15:05:50|3791|3790|3791|3790|3791|3790.5|3790.5|3790|1295
1632150360000|2021-09-20 15:06:00|3790.5|3790.5|3790.5|3790|3791|3790.5|3790.5|3790|454
1632150370000|2021-09-20 15:06:10|3791|3790.5|3792.5|3792|3792.5|3792|3790.5|3790|2898
1632150380000|2021-09-20 15:06:20|3792|3791.5|3792|3791|3792|3791.5|3791.5|3791|401
1632150390000|2021-09-20 15:06:30|3792.5|3791.5|3791.5|3790.5|3792.5|3791.5|3791|3790|2685
1632150400000|2021-09-20 15:06:40|3791|3790|3791.5|3790.5|3791.5|3790.5|3790.5|3790|2500
1632150410000|2021-09-20 15:06:50|3792|3791|3791.5|3791|3792|3791.5|3791.5|3791|868
1632150420000|2021-09-20 15:07:00|3792|3791.5|3793.5|3792.5|3793.5|3792.5|3791.5|3791|799
1632150430000|2021-09-20 15:07:10|3793|3792|3792|3791.5|3793|3792.5|3792|3791.5|2173
1632150440000|2021-09-20 15:07:20|3792.5||3792.5||3792.5||3792||1264
1632150450000|2021-09-20 15:07:30|3792|3791|3792.5|3791.5|3792.5|3792|3791.5|3790.5|1699
1632150460000|2021-09-20 15:07:40|3792|3791|3793|3792|3793|3792|3792|3791|352
1632150470000|2021-09-20 15:07:50|3793.5|3792.5|3793.5|3792.5|3793.5|3793|3792.5|3792|1198
1632150480000|2021-09-20 15:08:00|3793|3792|3792.5|3792|3793|3792|3792.5|3791.5|741
1632150490000|2021-09-20 15:08:10|3793|3792.5|3793|3792.5|3793.5|3792.5|3793|3792.5|536
1632150500000|2021-09-20 15:08:20|3792.5|3792|3793|3792|3793|3792|3792.5|3792|259
1632150510000|2021-09-20 15:08:30|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|932
1632150520000|2021-09-20 15:08:40|3793||3793.5||3793.5||3793||281
1632150530000|2021-09-20 15:08:50|3794|3793|3792.5|3791.5|3794|3793|3792|3791.5|2923
1632150540000|2021-09-20 15:09:00|3792|3791|3792|3791|3792.5|3792|3791.5|3790.5|1678
1632150550000|2021-09-20 15:09:10|3791.5|3790.5|3791|3790|3791.5|3790.5|3790.5|3790|1438
1632150560000|2021-09-20 15:09:20|3790.5|3790.5|3791|3790.5|3791|3790.5|3790.5|3790|1947
1632150570000|2021-09-20 15:09:30|3791.5|3791|3792.5|3791.5|3792.5|3791.5|3791.5|3790.5|6553
1632150580000|2021-09-20 15:09:40|3792|3791|3791|3790|3792.5|3791.5|3791|3790|2587
1632150590000|2021-09-20 15:09:50|3791.5|3790.5|3791|3790.5|3791.5|3791|3791|3790|3116
1632150600000|2021-09-20 15:10:00|3790.5|3790|3791|3790|3791.5|3790.5|3790.5|3789.5|3841
1632150610000|2021-09-20 15:10:10|3790.5|3790.5|3792.5|3791.5|3792.5|3792|3790.5|3790.5|3875
1632150620000|2021-09-20 15:10:20|3792|3792|3793|3792|3793|3792|3792|3791.5|1269
1632150630000|2021-09-20 15:10:30|3792.5|3791.5|3794.5|3793.5|3795|3794|3792.5|3791.5|5719
1632150640000|2021-09-20 15:10:40|3794|3794|3793|3792|3794|3794|3793|3792|877
1632150650000|2021-09-20 15:10:50|3792.5|3791.5|3792.5|3791.5|3792.5|3791.5|3792|3791.5|578
1632150660000|2021-09-20 15:11:00|3793|3792|3793|3792.5|3793|3792.5|3793|3791.5|331
1632150670000|2021-09-20 15:11:10|3792.5|3792|3792.5|3792|3793|3792.5|3792.5|3792|1016
1632150680000|2021-09-20 15:11:20|3793|3791.5|3793.5|3793|3793.5|3793|3792.5|3791.5|4437
1632150690000|2021-09-20 15:11:30|3793|3792.5|3792|3791.5|3793|3792.5|3792|3791|3075
1632150700000|2021-09-20 15:11:40|3791.5|3790.5|3791.5|3791|3792|3791.5|3791|3790.5|3802
1632150710000|2021-09-20 15:11:50|3792|3791.5|3791|3790.5|3792|3791.5|3791|3790.5|942
1632150720000|2021-09-20 15:12:00|3790.5|3790|3790|3789.5|3791|3790.5|3790|3789|983
1632150730000|2021-09-20 15:12:10|3790.5|3790|3790|3789|3790.5|3790|3790|3789|795
1632150740000|2021-09-20 15:12:20|3789.5|3789.5|3789|3788|3790|3789.5|3789|3788|1928
1632150750000|2021-09-20 15:12:30|3789.5|3788.5|3788|3787|3789.5|3789|3788|3787|7288
1632150760000|2021-09-20 15:12:40|3787.5|3787.5|3788|3787.5|3788.5|3788|3787.5|3787|2557
1632150770000|2021-09-20 15:12:50|3788.5|3788|3789|3788.5|3789|3788.5|3788.5|3788|3809
1632150780000|2021-09-20 15:13:00|3789.5|3789|3791.5|3790|3791.5|3790|3789|3788.5|2539
1632150790000|2021-09-20 15:13:10|3792|3790.5|3791.5|3790.5|3792|3791|3791|3790.5|1108
1632150800000|2021-09-20 15:13:20|3792|3791|3792|3791|3792.5|3792|3791.5|3790.5|1095
1632150810000|2021-09-20 15:13:30|3792.5|3791.5|3791.5|3791|3792.5|3791.5|3791|3790.5|712
1632150820000|2021-09-20 15:13:40|3792|3791.5|3792.5|3792|3792.5|3792|3791.5|3791|836
1632150830000|2021-09-20 15:13:50|3792|3791.5|3792|3791|3792|3791.5|3792|3791|927
1632150840000|2021-09-20 15:14:00|3792.5|3791.5|3793.5|3793|3793.5|3793|3792|3791|2922
1632150850000|2021-09-20 15:14:10|3793|3792.5|3793.5|3792.5|3793.5|3793|3793|3792.5|453
1632150860000|2021-09-20 15:14:20|3793|3792|3793|3792|3793.5|3792.5|3792.5|3791.5|1948
1632150870000|2021-09-20 15:14:30|3793.5|3792.5|3793.5|3793|3793.5|3793|3793.5|3792.5|483
1632150880000|2021-09-20 15:14:40|3793|3792.5|3793.5|3792.5|3794|3793.5|3793|3792.5|2114
1632150890000|2021-09-20 15:14:50|3794|3793|3793.5|3793|3794|3793.5|3793.5|3793|430
1632150900000|2021-09-20 15:15:00|3793|3792|3792.5|3791.5|3793|3792|3792.5|3791.5|462
1632150910000|2021-09-20 15:15:10|3793|3792|3793|3791.5|3793|3792|3793|3791.5|0
1632150920000|2021-09-20 15:15:20|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|3791|3790|116
1632150930000|2021-09-20 15:15:30|3791|3790|3789.5|3788|3791|3790|3789.5|3788|148
1632150940000|2021-09-20 15:15:40|3789|3787|3788|3787|3789|3787.5|3788|3787|113
1632150950000|2021-09-20 15:15:50|3788.5|3787.5|3789.5|3788|3789.5|3788.5|3788.5|3787.5|34
1632150960000|2021-09-20 15:16:00|3789||3789.5||3789.5||3789||170
1632150970000|2021-09-20 15:16:10|3790.5|3789.5|3790.5|3789.5|3791|3790|3790|3789|915
1632150980000|2021-09-20 15:16:20|3790|3789|3790|3788.5|3790|3789|3790|3788.5|48
1632150990000|2021-09-20 15:16:30|3789|3788|3789.5|3788|3789.5|3788|3788|3786.5|547
1632151000000|2021-09-20 15:16:40|3789|3788.5|3789.5|3788.5|3789.5|3788.5|3789|3788.5|137
1632151010000|2021-09-20 15:16:50|3790|3789|3789.5|3788.5|3790|3789|3789.5|3788.5|195
1632151020000|2021-09-20 15:17:00|3790.5|3789.5|3791|3790|3791|3790|3790.5|3789.5|44
1632151030000|2021-09-20 15:17:10|3790.5|3789.5|3790|3789|3791|3790|3790|3788.5|351
1632151040000|2021-09-20 15:17:20|3789.5|3788.5|3789.5|3788|3789.5|3788.5|3789.5|3788|495
1632151050000|2021-09-20 15:17:30|3789|3788.5|3790|3788.5|3790|3788.5|3789|3788.5|673
1632151060000|2021-09-20 15:17:40|3790.5|3789.5|3790.5|3789.5|3791|3790|3790.5|3789.5|284
1632151070000|2021-09-20 15:17:50|3791|3790|3790|3789|3791|3790|3789.5|3788.5|255
1632151080000|2021-09-20 15:18:00|3790.5|3789.5|3791|3790|3791|3790|3790.5|3789.5|300
1632151090000|2021-09-20 15:18:10|3790.5|3789.5|3791.5|3790|3791.5|3790|3790.5|3789.5|175
1632151100000|2021-09-20 15:18:20|3792|3790.5|3792|3791|3792.5|3791.5|3792|3790.5|290
1632151110000|2021-09-20 15:18:30|3792.5|3791.5|3793|3792|3793|3792|3792.5|3791.5|445
1632151120000|2021-09-20 15:18:40|3792.5|3791.5|3792|3790.5|3792.5|3791.5|3792|3790.5|457
1632151130000|2021-09-20 15:18:50|3791|3790|3792|3790.5|3792|3790.5|3791|3790|202
1632151140000|2021-09-20 15:19:00|3791.5|3791|3792|3790.5|3792|3791|3791.5|3790.5|0
1632151150000|2021-09-20 15:19:10|3791|3790|3791|3790|3792|3790.5|3791|3790|233
1632151160000|2021-09-20 15:19:20|3790.5|3789.5|3789.5|3788|3791|3789.5|3789|3788|111
1632151170000|2021-09-20 15:19:30|3790|3788.5|3790|3789|3790|3789|3789.5|3788.5|298
1632151180000|2021-09-20 15:19:40|3790.5|3789.5|3789|3788|3790.5|3789.5|3789|3788|216
1632151190000|2021-09-20 15:19:50|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|116
1632151200000|2021-09-20 15:20:00|3790|3788|3789.5|3788.5|3790|3788.5|3789|3787.5|514
1632151210000|2021-09-20 15:20:10|3790|3789|3791|3789.5|3791|3789.5|3790|3789|332
1632151220000|2021-09-20 15:20:20|3790.5|3789|3789.5|3788.5|3790.5|3789|3789|3788|1692
1632151230000|2021-09-20 15:20:30|3788|3788|3789|3787.5|3789|3788|3788|3787|81
1632151240000|2021-09-20 15:20:40|3789.5|3788|3790.5|3789|3790.5|3789|3789.5|3788|334
1632151250000|2021-09-20 15:20:50|3790|3789.5|3791|3789.5|3791|3790|3790|3789.5|175
1632151260000|2021-09-20 15:21:00|3790.5|3790|3791|3790|3791|3790|3790.5|3789.5|0
1632151270000|2021-09-20 15:21:10|3791.5||3791||3791.5||3791||77
1632151280000|2021-09-20 15:21:20|3791.5|3790.5|3791.5|3790|3791.5|3790.5|3791|3790|184
1632151290000|2021-09-20 15:21:30|3790.5|3789.5|3791|3790|3791|3790|3790.5|3789.5|183
1632151300000|2021-09-20 15:21:40|3790.5|3789.5|3789.5|3788|3790.5|3789.5|3789.5|3788|195
1632151310000|2021-09-20 15:21:50|3788.5|3787.5|3787.5|3786.5|3789|3788|3787.5|3786.5|462
1632151320000|2021-09-20 15:22:00|3787|3786|3787|3785.5|3787|3786|3786.5|3785|406
1632151330000|2021-09-20 15:22:10|3787.5|3786|3788.5|3787.5|3788.5|3787.5|3787.5|3786|600
1632151340000|2021-09-20 15:22:20|3788|3787|3788|3786.5|3788|3787|3788|3786.5|233
1632151350000|2021-09-20 15:22:30|3787.5|3786|3787.5|3786.5|3787.5|3786.5|3786.5|3785|569
1632151360000|2021-09-20 15:22:40|3788|3787|3787.5|3786.5|3788|3787|3787.5|3786|292
1632151370000|2021-09-20 15:22:50|3788|3787|3788|3787|3788|3787|3788|3786.5|294
1632151380000|2021-09-20 15:23:00|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|3787|3786|130
1632151390000|2021-09-20 15:23:10|3788|3787|3788|3787|3788|3787|3787.5|3786.5|86
1632151400000|2021-09-20 15:23:20|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|233
1632151410000|2021-09-20 15:23:30|||||||||179
1632151420000|2021-09-20 15:23:40|3787|3786|3787|3785.5|3787|3786|3787|3785.5|48
1632151430000|2021-09-20 15:23:50|3786|3784.5|3785.5|3784.5|3786|3784.5|3785.5|3784.5|307
1632151440000|2021-09-20 15:24:00|3785|3784|3786|3785|3786|3785|3785|3784|492
1632151450000|2021-09-20 15:24:10|3785.5|3784|3786.5|3785.5|3786.5|3785.5|3785|3784|456
1632151460000|2021-09-20 15:24:20|3787|3786|3787.5|3786.5|3787.5|3786.5|3787|3785.5|447
1632151470000|2021-09-20 15:24:30|||||||||534
1632151480000|2021-09-20 15:24:40|3789|3788|3788.5|3787.5|3789|3788|3788.5|3787.5|116
1632151490000|2021-09-20 15:24:50|3789|3788|3789.5|3788.5|3789.5|3788.5|3789|3788|265
1632151500000|2021-09-20 15:25:00|3789|3788.5|3789|3788|3789.5|3789|3788.5|3787.5|1143
1632151510000|2021-09-20 15:25:10|||||||||533
1632151520000|2021-09-20 15:25:20|3790|3788.5|3791.5|3790.5|3791.5|3790.5|3790|3788.5|551
1632151530000|2021-09-20 15:25:30|3792|3791|3792.5|3791.5|3793|3791.5|3792|3791|700
1632151540000|2021-09-20 15:25:40|3793|3792|3794|3793|3794.5|3793|3793|3792|454
1632151550000|2021-09-20 15:25:50|3794.5|3792.5|3791.5|3790.5|3794.5|3793.5|3791.5|3790.5|544
1632151560000|2021-09-20 15:26:00|3791|3790|3789.5|3788.5|3791|3790|3789.5|3788.5|300
1632151570000|2021-09-20 15:26:10|3789|3788|3789|3788|3789.5|3788.5|3789|3788|102
1632151580000|2021-09-20 15:26:20|3788|3787|3789|3788|3789|3788|3788|3787|517
1632151590000|2021-09-20 15:26:30|3788.5|3787.5|3789|3788|3789.5|3788|3788.5|3787.5|197
1632151600000|2021-09-20 15:26:40|3789.5|3788.5|3790|3789|3790|3789|3789|3788.5|192
1632151610000|2021-09-20 15:26:50|3790.5||3790||3790.5||3790||251
1632151620000|2021-09-20 15:27:00|3789|3788|3787.5|3786.5|3789|3788|3787.5|3786|611
1632151630000|2021-09-20 15:27:10|3787|3786|3785.5|3784.5|3787|3786|3785.5|3784.5|103
1632151640000|2021-09-20 15:27:20|3786|3785|3786.5|3785.5|3786.5|3785.5|3786|3784.5|143
1632151650000|2021-09-20 15:27:30|3785.5|3784|3784.5|3783|3785.5|3784.5|3784.5|3783|123
1632151660000|2021-09-20 15:27:40|3784|3782.5|3784|3782.5|3784|3783|3784|3782.5|190
1632151670000|2021-09-20 15:27:50|3784.5|3783|3783.5|3782|3784.5|3783|3783.5|3782|186
1632151680000|2021-09-20 15:28:00|3783|3781.5|3782|3781|3783|3781.5|3782|3781|770
1632151690000|2021-09-20 15:28:10|3782.5|3781.5|3783.5|3782|3784|3782.5|3782.5|3781.5|237
1632151700000|2021-09-20 15:28:20|3782.5|3782.5|3784|3783|3784|3783|3782.5|3781|349
1632151710000|2021-09-20 15:28:30|3784.5|3783.5|3784.5|3783|3784.5|3783.5|3783.5|3782.5|440
1632151720000|2021-09-20 15:28:40|3784|3784|3785.5|3784.5|3785.5|3784.5|3784|3784|349
1632151730000|2021-09-20 15:28:50|3785|3783.5|3783|3781.5|3785|3783.5|3783|3781.5|139
1632151740000|2021-09-20 15:29:00|3782|3782|3781|3780|3782|3782|3781|3780|275
1632151750000|2021-09-20 15:29:10|3781.5|3780.5|3782|3781|3782|3781|3781.5|3780.5|168
1632151760000|2021-09-20 15:29:20|3783|3782|3783.5|3782.5|3783.5|3782.5|3783|3782|75
1632151770000|2021-09-20 15:29:30|3784|3784.5|3786|3785|3786|3785|3784|3784.5|275
1632151780000|2021-09-20 15:29:40|3786.5|3784.5|3787.5|3786|3787.5|3786|3786.5|3784.5|422
1632151790000|2021-09-20 15:29:50|3788.5|3786.5|3787.5|3785.5|3789.5|3788.5|3787.5|3785.5|650
1632207600000|2021-09-21 07:00:00|3758|3753.5|3762|3759.5|3762.5|3759.5|3755.5|3753.5|0
1632207610000|2021-09-21 07:00:10|3762.5|3760|3760|3759|3762.5|3761|3760|3758|0
1632207620000|2021-09-21 07:00:20|3761|3759.5|3759|3757|3762|3761|3755.5|3753.5|0
1632207630000|2021-09-21 07:00:30|3758.5|3758|3761.5|3760.5|3763|3762.5|3758.5|3758|0
1632207640000|2021-09-21 07:00:40|3763|3760|3764|3762|3764|3762.5|3761.5|3759|0
1632207650000|2021-09-21 07:00:50|3765|3763.5|3766.5|3765|3768.5|3768|3765|3763.5|0
1632207660000|2021-09-21 07:01:00|3765.5|3764|3771.5|3770|3771.5|3770|3764|3763.5|0
1632207670000|2021-09-21 07:01:10|3771|3769|3772|3771.5|3778.5|3777|3769.5|3768|0
1632207680000|2021-09-21 07:01:20|3771.5|3770.5|3775|3773.5|3778|3774|3771.5|3770.5|0
1632207690000|2021-09-21 07:01:30|3775.5|3773|3772|3770.5|3776|3773|3772|3770.5|0
1632207700000|2021-09-21 07:01:40|3771.5|3770|3771|3770|3773|3771.5|3770.5|3768.5|0
1632207710000|2021-09-21 07:01:50|3770.5|3770.5|3775.5|3774.5|3778|3777|3770.5|3770.5|0
1632207720000|2021-09-21 07:02:00|3775|3774|3778|3777.5|3778.5|3777.5|3773.5|3772|0
1632207730000|2021-09-21 07:02:10|3777.5|3776.5|3776.5|3775.5|3778|3776.5|3775.5|3774.5|0
1632207740000|2021-09-21 07:02:20|3776|3775|3778|3776.5|3781|3779|3775.5|3774.5|0
1632207750000|2021-09-21 07:02:30|3777.5|3777|3779.5|3777.5|3781.5|3781|3777.5|3777|0
1632207760000|2021-09-21 07:02:40|3779|3776.5|3779|3778|3779|3778|3777|3776.5|0
1632207770000|2021-09-21 07:02:50|3780|3778.5|3778|3776.5|3780|3779|3777|3776.5|0
1632207780000|2021-09-21 07:03:00|3777.5|3777|3783|3781|3785|3784|3777.5|3777|0
1632207790000|2021-09-21 07:03:10|3783.5|3781.5|3782.5|3781|3783.5|3782.5|3781|3780.5|0
1632207800000|2021-09-21 07:03:20|3782|3781.5|3782|3781|3784|3781.5|3781.5|3780.5|0
1632207810000|2021-09-21 07:03:30|3782.5|3781.5|3785|3783.5|3785.5|3784.5|3782.5|3781|0
1632207820000|2021-09-21 07:03:40|3785.5|3784|3788|3786.5|3788|3787|3785.5|3784|0
1632207830000|2021-09-21 07:03:50|3787.5|3786|3785|3784|3787.5|3786.5|3785|3783|0
1632207840000|2021-09-21 07:04:00|3784.5|3783.5|3781.5|3779.5|3784.5|3783.5|3781|3779.5|0
1632207850000|2021-09-21 07:04:10|3781|3779|3780.5|3779.5|3782|3781|3779.5|3778|0
1632207860000|2021-09-21 07:04:20|3781|3780|3786.5|3784.5|3787|3785.5|3781|3780|0
1632207870000|2021-09-21 07:04:30|3786|3784|3786|3784.5|3787|3785.5|3785|3783.5|0
1632207880000|2021-09-21 07:04:40|3787|3783.5|3785|3783.5|3788|3786|3784.5|3783.5|0
1632207890000|2021-09-21 07:04:50|3784.5|3783|3788.5|3787|3789|3787|3784|3782.5|0
1632207900000|2021-09-21 07:05:00|3788|3787.5|3787|3785.5|3790|3788.5|3786.5|3785|0
1632207910000|2021-09-21 07:05:10|3788|3786|3789|3788.5|3790|3789|3787.5|3786|0
1632207920000|2021-09-21 07:05:20|3789.5|3789|3791|3790|3792|3790.5|3789.5|3789|0
1632207930000|2021-09-21 07:05:30|3791.5|3790.5|3792.5|3791.5|3794|3793|3791.5|3790.5|0
1632207940000|2021-09-21 07:05:40|3793.5|3792|3795|3794|3796|3795|3793|3792|0
1632207950000|2021-09-21 07:05:50|3794.5|3793.5|3795.5|3795|3797|3795.5|3794.5|3793|0
1632207960000|2021-09-21 07:06:00|3796.5|3795.5|3802|3800.5|3803|3802|3796.5|3795.5|0
1632207970000|2021-09-21 07:06:10|3802.5|3801|3807.5|3806|3808|3806.5|3802.5|3800.5|0
1632207980000|2021-09-21 07:06:20|3807|3806.5|3808.5|3808|3809|3808.5|3806.5|3805.5|0
1632207990000|2021-09-21 07:06:30|3808|3807.5|3803.5|3803|3809|3808|3803.5|3803|0
1632208000000|2021-09-21 07:06:40|3803|3802.5|3804.5|3804|3807.5|3806|3802|3800.5|0
1632208010000|2021-09-21 07:06:50|3804|3803|3803|3802.5|3805|3804|3800.5|3799|0
1632208020000|2021-09-21 07:07:00|3802.5|3802|3802|3801|3803|3802.5|3801.5|3800.5|0
1632208030000|2021-09-21 07:07:10|3801.5|3800.5|3801|3800|3802.5|3802|3801|3800|0
1632208040000|2021-09-21 07:07:20|3802|3800.5|3801.5|3800|3802|3801.5|3800.5|3800|0
1632208050000|2021-09-21 07:07:30|3801|3800.5|3800.5|3800|3801|3800.5|3800.5|3799|0
1632208060000|2021-09-21 07:07:40|3800|3799|3799.5|3799|3800|3800|3799.5|3797.5|0
1632208070000|2021-09-21 07:07:50||3798||3799||3799||3797|0
1632208080000|2021-09-21 07:08:00|3798.5|3798|3796|3795|3798.5|3799|3796|3795|0
1632208090000|2021-09-21 07:08:10|3797|3795.5|3798|3797.5|3799.5|3798|3796|3795.5|0
1632208100000|2021-09-21 07:08:20|3797.5|3797|3796.5|3796|3798.5|3797|3796|3795.5|0
1632208110000|2021-09-21 07:08:30|3797|3796.5|3795.5|3795|3798|3796.5|3795.5|3794.5|0
1632208120000|2021-09-21 07:08:40||3794.5||3795||3795||3793.5|0
1632208130000|2021-09-21 07:08:50|3796|3794.5|3791.5|3790.5|3796|3795|3791|3790|0
1632208140000|2021-09-21 07:09:00|3791|3791|3791.5|3791|3792.5|3791.5|3791|3790|0
1632208150000|2021-09-21 07:09:10|3792|3791.5|3792.5|3790.5|3793|3791.5|3791.5|3790|0
1632208160000|2021-09-21 07:09:20|3792|3790|3799|3797.5|3799.5|3798.5|3791.5|3790|0
1632208170000|2021-09-21 07:09:30|3798.5|3797|3799|3798|3799.5|3798.5|3797.5|3796|0
1632208180000|2021-09-21 07:09:40|3799.5|3798.5|3799.5|3798.5|3800|3799|3799|3798.5|0
1632208190000|2021-09-21 07:09:50|3799|3798|3799.5|3799|3799.5|3799|3798|3796.5|0
1632208200000|2021-09-21 07:10:00|3800|3799.5|3805.5|3803.5|3808|3806.5|3799.5|3799.5|0
1632208210000|2021-09-21 07:10:10|3806.5|3804|3806.5|3805|3807|3806|3804|3803.5|0
1632208220000|2021-09-21 07:10:20|3807|3805.5|3805|3803.5|3807|3806|3805|3803.5|0
1632208230000|2021-09-21 07:10:30|3806|3804|3807|3805.5|3807|3806|3806|3804|0
1632208240000|2021-09-21 07:10:40|3807.5|3806|3805|3804|3808|3806.5|3805|3803.5|0
1632208250000|2021-09-21 07:10:50|3804.5|3803.5|3802.5|3801|3805|3803.5|3801.5|3800.5|0
1632208260000|2021-09-21 07:11:00|3803|3801.5|3804|3803|3804|3803|3801.5|3800.5|0
1632208270000|2021-09-21 07:11:10|3803.5|3802.5|3803|3802|3805|3803.5|3803|3801.5|0
1632208280000|2021-09-21 07:11:20|3804|3802.5|3801.5|3800.5|3804|3803|3801|3800|0
1632208290000|2021-09-21 07:11:30|3802|3801|3802|3801|3802|3801.5|3802|3800.5|0
1632208300000|2021-09-21 07:11:40|3803|3801.5|3801|3800|3803|3802|3800.5|3799.5|0
1632208310000|2021-09-21 07:11:50|3801.5|3800.5|3802.5|3801|3802.5|3801|3801.5|3800|0
1632208320000|2021-09-21 07:12:00|3803|3801.5|3802|3801|3804|3802|3801|3800|0
1632208330000|2021-09-21 07:12:10|3801.5|3800.5|3801.5|3800.5|3802|3801|3801|3800|0
1632208340000|2021-09-21 07:12:20|3801|3800|3803|3802|3804|3802|3800.5|3799.5|0
1632208350000|2021-09-21 07:12:30|3802.5|3801|3802.5|3801|3803|3802|3802|3801|0
1632208360000|2021-09-21 07:12:40|3803|3801.5|3802.5|3801.5|3803|3802|3801.5|3800|0
1632208370000|2021-09-21 07:12:50|3803|3802|3802|3801.5|3806.5|3805|3802|3801.5|0
1632208380000|2021-09-21 07:13:00|3802.5|3802|3805.5|3804.5|3806|3805.5|3802.5|3801.5|0
1632208390000|2021-09-21 07:13:10|3806|3804|3804.5|3803.5|3806|3805|3804.5|3803.5|0
1632208400000|2021-09-21 07:13:20|3804|3804|3804.5|3803.5|3806|3804.5|3804|3803.5|0
1632208410000|2021-09-21 07:13:30|3804|3803|3804.5|3804|3805.5|3804|3803.5|3802.5|0
1632208420000|2021-09-21 07:13:40|3804|3803.5|3803|3802|3804|3804|3802.5|3801.5|0
1632208430000|2021-09-21 07:13:50|3803.5|3802.5|3802.5|3801|3803.5|3802.5|3801.5|3801|0
1632208440000|2021-09-21 07:14:00|3803|3801.5|3803|3801.5|3803|3801.5|3802|3799.5|0
1632208450000|2021-09-21 07:14:10|3803.5|3802|3804|3803.5|3806|3804.5|3803.5|3802|0
1632208460000|2021-09-21 07:14:20|3804.5|3803|3804.5|3803.5|3806.5|3805.5|3804.5|3803|0
1632208470000|2021-09-21 07:14:30|3804|3803|3804.5|3803|3804.5|3803.5|3803.5|3802.5|0
1632208480000|2021-09-21 07:14:40|3805|3803.5|3805|3804|3805.5|3804|3804|3803|0
1632208490000|2021-09-21 07:14:50|3805.5|3804.5|3807.5|3806.5|3808|3806.5|3805.5|3804.5|0
1632208500000|2021-09-21 07:15:00|3807|3806|3807.5|3806|3807.5|3806.5|3803.5|3802.5|0
1632208510000|2021-09-21 07:15:10|3807|3805.5|3807|3806|3807.5|3806|3805|3804|0
1632208520000|2021-09-21 07:15:20|3806.5|3805.5|3805|3804|3807|3806|3804|3803|0
1632208530000|2021-09-21 07:15:30|3805.5|3803.5|3804|3803|3805.5|3804|3803|3802.5|0
1632208540000|2021-09-21 07:15:40|3804.5|3803.5|3806|3804.5|3806|3804.5|3804|3803|0
1632208550000|2021-09-21 07:15:50|3806.5|3805|3809|3808|3809|3808|3806.5|3805|0
1632208560000|2021-09-21 07:16:00|3808.5|3807.5|3809|3808|3810|3809|3808.5|3807.5|0
1632208570000|2021-09-21 07:16:10|3808.5|3807.5|3808|3807|3809|3808|3807.5|3807|0
1632208580000|2021-09-21 07:16:20|3807.5|3806.5|3808|3807|3808|3807|3806.5|3805.5|0
1632208590000|2021-09-21 07:16:30|3808.5|3807.5|3807.5|3806.5|3809.5|3808.5|3807.5|3806.5|0
1632208600000|2021-09-21 07:16:40|3808|3806|3806.5|3806|3808|3806|3806|3805|0
1632208610000|2021-09-21 07:16:50|3807|3806.5|3809.5|3809|3812|3810.5|3807|3806.5|0
1632208620000|2021-09-21 07:17:00|3810|3808.5|3810|3809.5|3811|3809.5|3809.5|3808.5|0
1632208630000|2021-09-21 07:17:10|3811|3810|3812.5|3812|3813|3812|3811|3810|0
1632208640000|2021-09-21 07:17:20|3813|3811.5|3816.5|3815|3817.5|3817|3812.5|3811.5|0
1632208650000|2021-09-21 07:17:30|3816|3814.5|3814|3813.5|3816.5|3815.5|3814|3813.5|0
1632208660000|2021-09-21 07:17:40|3814.5|3814|3815.5|3814.5|3816.5|3814.5|3814|3814|0
1632208670000|2021-09-21 07:17:50|3816|3815|3815.5|3814.5|3816|3815|3815.5|3814.5|0
1632208680000|2021-09-21 07:18:00|3815|3815|3814.5|3814|3815.5|3815|3814.5|3813.5|0
1632208690000|2021-09-21 07:18:10|3815|3813.5|3815|3814|3815|3814|3815|3813.5|0
1632208700000|2021-09-21 07:18:20|3815.5|3814.5|3817|3816|3817|3816|3815.5|3814.5|0
1632208710000|2021-09-21 07:18:30|3816.5|3816.5|3818.5|3817.5|3818.5|3818|3816.5|3816.5|0
1632208720000|2021-09-21 07:18:40|3819|3818|3817|3816|3819|3818.5|3817|3816|0
1632208730000|2021-09-21 07:18:50|3816.5|3815.5|3816|3815|3816.5|3816|3815.5|3814|0
1632208740000|2021-09-21 07:19:00|3815.5|3814|3816.5|3815.5|3816.5|3815.5|3815.5|3814|0
1632208750000|2021-09-21 07:19:10|3816|3815|3816|3815.5|3816|3815.5|3815.5|3815|0
1632208760000|2021-09-21 07:19:20|3815.5|3815|3815.5|3815|3815.5|3815.5|3815.5|3813.5|0
1632208770000|2021-09-21 07:19:30|3815|3814|3816.5|3815.5|3816.5|3815.5|3815|3813|0
1632208780000|2021-09-21 07:19:40|3817|3816|3820|3819|3820.5|3819.5|3817|3816|0
1632208790000|2021-09-21 07:19:50|3819.5|3818.5|3817.5|3816.5|3819.5|3819|3816.5|3815.5|0
1632208800000|2021-09-21 07:20:00|3818|3817.5|3817|3816|3818|3817.5|3816.5|3815.5|0
1632208810000|2021-09-21 07:20:10|3816.5|3815.5|3818.5|3817.5|3819|3817.5|3816|3815|0
1632208820000|2021-09-21 07:20:20|3818|3817|3818.5|3817.5|3819|3818|3817.5|3816.5|0
1632208830000|2021-09-21 07:20:30|3819|3818|3818.5|3818|3819|3818|3818.5|3817.5|0
1632208840000|2021-09-21 07:20:40|3819|3817.5|3818.5|3818|3819|3818|3818.5|3817.5|0
1632208850000|2021-09-21 07:20:50|3818|3817.5|3818|3817.5|3818|3818|3818|3817.5|0
1632208860000|2021-09-21 07:21:00|3818.5|3818|3817.5|3817|3818.5|3818|3817.5|3816.5|0
1632208870000|2021-09-21 07:21:10|3817|3816.5|3815.5|3815|3817|3817|3815.5|3814|0
1632208880000|2021-09-21 07:21:20|3815|3814.5|3815.5|3815|3817|3816|3815|3814|0
1632208890000|2021-09-21 07:21:30|3815|3814.5|3813.5|3813|3815|3815|3813.5|3812.5|0
1632208900000|2021-09-21 07:21:40|3813|3812.5|3813.5|3813|3813.5|3813|3813|3811.5|0
1632208910000|2021-09-21 07:21:50|3813|3812.5|3813.5|3813|3814|3813|3812|3811|0
1632208920000|2021-09-21 07:22:00|3814|3813.5|3816.5|3815.5|3817|3816.5|3814|3813|0
1632208940000|2021-09-21 07:22:20|3817|3816|3817|3816|3817.5|3817|3816.5|3815.5|0
1632208950000|2021-09-21 07:22:30|3817.5|3816.5|3816.5|3815.5|3818|3817.5|3816.5|3815.5|0
1632208960000|2021-09-21 07:22:40|3816|3815|3815.5|3815|3816.5|3815.5|3815.5|3814.5|0
1632208970000|2021-09-21 07:22:50|3815|3813|3816|3815.5|3816|3815.5|3814.5|3813|0
1632208980000|2021-09-21 07:23:00|3815.5|3815|3816.5|3815.5|3816.5|3815.5|3815.5|3814.5|0
1632208990000|2021-09-21 07:23:10|3816|3815|3816|3815.5|3816.5|3815.5|3815.5|3814.5|0
1632209000000|2021-09-21 07:23:20|3816.5|3816|3816.5|3815.5|3816.5|3816|3816|3815|0
1632209010000|2021-09-21 07:23:30|3817||3816.5||3817||3816.5||0
1632209020000|2021-09-21 07:23:40|3816|3815|3816.5|3815.5|3817|3815.5|3815.5|3815|0
1632209030000|2021-09-21 07:23:50|3817|3816|3818.5|3816.5|3818.5|3816.5|3817|3816|0
1632209040000|2021-09-21 07:24:00|3818|3817|3819.5|3819|3820.5|3820|3817.5|3817|0
1632209050000|2021-09-21 07:24:10|3820|3818.5|3819.5|3819|3820|3819|3819|3818.5|0
1632209060000|2021-09-21 07:24:20|3820.5|3818.5|3816.5|3815|3821.5|3820|3816|3815|0
1632209070000|2021-09-21 07:24:30|3816|3815.5|3817|3815.5|3817.5|3816.5|3815.5|3815|0
1632209080000|2021-09-21 07:24:40|3816.5|3816|3815.5|3815|3816.5|3816|3815.5|3814.5|0
1632209090000|2021-09-21 07:24:50|3816|3815.5|3816|3815|3816|3815.5|3815.5|3815|0
1632209100000|2021-09-21 07:25:00|3815.5|3814.5|3811|3810|3815.5|3815|3811|3810|0
1632209110000|2021-09-21 07:25:10|3810.5|3808.5|3809|3808|3810.5|3809|3808|3807|0
1632209120000|2021-09-21 07:25:20||3808.5||3808||3808.5||3808|0
1632209130000|2021-09-21 07:25:30|3808.5|3808.5|3810|3809|3810|3809|3808.5|3808.5|0
1632209140000|2021-09-21 07:25:40|3810.5|3809.5|3809.5|3808.5|3810.5|3810|3809.5|3808.5|0
1632209150000|2021-09-21 07:25:50|3809|3808|3807|3806|3809|3808|3807|3806|0
1632209160000|2021-09-21 07:26:00|3806.5|3805.5|3807|3806.5|3808.5|3807.5|3806.5|3804.5|0
1632209170000|2021-09-21 07:26:10|3806.5|3806|3804.5|3803|3806.5|3806|3804.5|3803|0
1632209180000|2021-09-21 07:26:20|3804|3803.5|3805|3804|3806|3805|3803.5|3803.5|0
1632209190000|2021-09-21 07:26:30|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|3803.5|3802.5|0
1632209200000|2021-09-21 07:26:40|3804|3803|3803|3802|3804|3803|3802.5|3801|0
1632209210000|2021-09-21 07:26:50|3802.5|3801.5|3801.5|3801|3802.5|3802|3801.5|3800.5|0
1632209220000|2021-09-21 07:27:00|3801|3800|3805.5|3804|3807|3805.5|3801|3800|0
1632209230000|2021-09-21 07:27:10|3805|3804.5|3804|3803.5|3805.5|3804.5|3803.5|3802|0
1632209240000|2021-09-21 07:27:20|3803.5|3803|3805.5|3804|3805.5|3804|3802.5|3800.5|0
1632209250000|2021-09-21 07:27:30|3806|3804.5|3803.5|3802|3806.5|3805.5|3800|3799.5|0
1632209260000|2021-09-21 07:27:40|3803|3802.5|3807|3806|3807.5|3806.5|3802.5|3802.5|0
1632209270000|2021-09-21 07:27:50|3807.5|3805.5|3808|3806.5|3808|3806.5|3806.5|3805.5|0
1632209280000|2021-09-21 07:28:00|3808.5|3807|3811.5|3810.5|3811.5|3810.5|3808|3807|0
1632209290000|2021-09-21 07:28:10|3811|3810|3811.5|3810.5|3812.5|3811.5|3811|3810|0
1632209300000|2021-09-21 07:28:20|3811|3809.5|3809.5|3808.5|3811|3810|3809.5|3808|0
1632209310000|2021-09-21 07:28:30|3810|3809|3811|3810|3811|3810|3810|3809|0
1632209320000|2021-09-21 07:28:40|3810.5|3809.5|3810|3809.5|3811|3810|3809.5|3808.5|0
1632209330000|2021-09-21 07:28:50|3810.5|3809|3810|3809|3811|3810|3810|3809|0
1632209340000|2021-09-21 07:29:00|3810.5|3809.5|3810|3809|3811|3809.5|3810|3809|0
1632209350000|2021-09-21 07:29:10|3810.5|3809.5|3812|3810.5|3812|3811|3810.5|3809.5|0
1632209360000|2021-09-21 07:29:20|3812.5|3811.5|3812|3811|3812.5|3811.5|3812|3810.5|0
1632209380000|2021-09-21 07:29:40|3812.5|3811.5|3812|3811|3812.5|3811.5|3811.5|3811|0
1632209400000|2021-09-21 07:30:00|3811.5|3810.5|3812|3811.5|3812.5|3811.5|3811.5|3810.5|0
1632209410000|2021-09-21 07:30:10|3812.5|3811|3811|3810|3812.5|3811.5|3811|3810|0
1632209420000|2021-09-21 07:30:20|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|3809.5|3809|0
1632209430000|2021-09-21 07:30:30|3811|3810|3812|3811|3813.5|3812.5|3811|3810|0
1632209440000|2021-09-21 07:30:40|3811.5|3811.5|3809.5|3809|3813|3812|3809.5|3809|0
1632209450000|2021-09-21 07:30:50|3809|3808.5|3810|3809|3810|3809|3809|3807.5|0
1632209460000|2021-09-21 07:31:00|3810.5|3809.5|3813.5|3813|3815|3814|3810.5|3809.5|0
1632209470000|2021-09-21 07:31:10|3813|3812.5|3812.5|3811.5|3814|3813|3812.5|3811.5|0
1632209480000|2021-09-21 07:31:20|3813|3812|3812.5|3812|3814|3812.5|3812.5|3811.5|0
1632209490000|2021-09-21 07:31:30|3813|3812.5|3813.5|3813|3814|3813|3813|3812|0
1632209500000|2021-09-21 07:31:40|3814|3812.5|3813.5|3813|3814.5|3813.5|3813.5|3812.5|0
1632209510000|2021-09-21 07:31:50|3813|3812.5|3810.5|3809.5|3813.5|3813|3810.5|3809.5|0
1632209520000|2021-09-21 07:32:00|3811|3809|3809.5|3808.5|3811|3809.5|3809|3808.5|0
1632209530000|2021-09-21 07:32:10|3809|3808|3808.5|3808|3809.5|3808.5|3808|3807.5|0
1632209540000|2021-09-21 07:32:20|3809|3808.5|3809.5|3808|3809.5|3809|3809|3808|0
1632209550000|2021-09-21 07:32:30|3809||3809||3809||3808.5||0
1632209560000|2021-09-21 07:32:40|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|0
1632209570000|2021-09-21 07:32:50|3810|3809|3810|3809|3810|3809.5|3810|3809|0
1632209580000|2021-09-21 07:33:00|3810.5|3809.5|3812|3811.5|3812|3811.5|3810.5|3809.5|0
1632209590000|2021-09-21 07:33:10|3811.5|3811|3812.5|3811.5|3812.5|3811.5|3811.5|3811|0
1632209600000|2021-09-21 07:33:20|3813|3811|3812.5|3811|3813|3811.5|3811.5|3810.5|0
1632209610000|2021-09-21 07:33:30|3813|3811.5|3814|3813|3815.5|3814.5|3813|3811.5|0
1632209620000|2021-09-21 07:33:40|3813.5|3812.5|3813.5|3812.5|3814|3813|3813|3812|0
1632209630000|2021-09-21 07:33:50|3814|3813|3814|3813.5|3815|3814|3813.5|3812.5|0
1632209640000|2021-09-21 07:34:00|3814.5|3814|3817|3816|3817|3816|3814|3813.5|0
1632209650000|2021-09-21 07:34:10|3816.5|3815.5|3817|3816|3817.5|3816.5|3816.5|3815|0
1632209660000|2021-09-21 07:34:20|3817.5|3816.5|3817|3816|3817.5|3817|3816.5|3816|0
1632209670000|2021-09-21 07:34:30|3816.5|3815.5|3817|3815.5|3817|3815.5|3815|3814|0
1632209680000|2021-09-21 07:34:40|3816.5|3816|3815.5|3815|3817|3816.5|3815.5|3814.5|0
1632209690000|2021-09-21 07:34:50|3816|3814.5|3816.5|3815.5|3817|3816|3816|3814.5|0
1632209700000|2021-09-21 07:35:00|3816|3815|3817|3816|3817|3816|3815.5|3814.5|0
1632209710000|2021-09-21 07:35:10|3816.5|3815.5|3817|3815.5|3817|3815.5|3815.5|3814.5|0
1632209720000|2021-09-21 07:35:20|3816.5|3816|3816|3815|3816.5|3816.5|3816|3814.5|0
1632209730000|2021-09-21 07:35:30|3816.5|3815.5|3818.5|3817.5|3818.5|3817.5|3816.5|3815.5|0
1632209740000|2021-09-21 07:35:40|3820.5|3820|3821.5|3820.5|3823|3822|3820.5|3818|0
1632209750000|2021-09-21 07:35:50|3820.5|3820|3822|3821|3822|3821.5|3820.5|3820|0
1632209760000|2021-09-21 07:36:00|3822.5|3821.5|3822|3821|3823|3822|3822|3821|0
1632209770000|2021-09-21 07:36:10|3822.5|3821.5|3824|3823|3824|3823|3822.5|3821|0
1632209780000|2021-09-21 07:36:20|3823.5|3822.5|3822.5|3821.5|3823.5|3823|3822.5|3821.5|0
1632209790000|2021-09-21 07:36:30|3822|3821|3816.5|3815.5|3822|3821|3815.5|3814|0
1632209800000|2021-09-21 07:36:40|3817|3816|3816.5|3815.5|3817.5|3816|3816.5|3815.5|0
1632209810000|2021-09-21 07:36:50|3817|3816|3814.5|3813|3818.5|3816.5|3814.5|3812.5|0
1632209820000|2021-09-21 07:37:00|3814|3812.5|3813.5|3812|3814|3812.5|3811.5|3811|0
1632209830000|2021-09-21 07:37:10|3813|3812.5|3814.5|3813|3814.5|3813|3813|3812.5|0
1632209840000|2021-09-21 07:37:20|3814|3812.5|3813.5|3812.5|3815.5|3813.5|3813|3812|0
1632209850000|2021-09-21 07:37:30|3814|3813|3812.5|3811|3814.5|3813|3811.5|3810|0
1632209860000|2021-09-21 07:37:40|3812|3810.5|3811|3810|3812|3810.5|3811|3809.5|0
1632209870000|2021-09-21 07:37:50|3811.5|3810.5|3811.5|3810.5|3813|3811.5|3810.5|3809.5|0
1632209880000|2021-09-21 07:38:00|3811|3810|3812|3810.5|3812|3811.5|3811|3810|0
1632209890000|2021-09-21 07:38:10|3812.5|3811|3812.5|3812|3813|3812|3812|3811|0
1632209900000|2021-09-21 07:38:20|3812|3811.5|3810|3809|3812.5|3811.5|3809.5|3809|0
1632209910000|2021-09-21 07:38:30|3810.5|3809.5|3810|3809|3811.5|3810.5|3810|3809|0
1632209920000|2021-09-21 07:38:40|3809.5|3808.5|3806.5|3806|3809.5|3808.5|3806.5|3806|0
1632209930000|2021-09-21 07:38:50|3806|3805.5|3806|3805|3806|3806|3805.5|3803.5|0
1632209940000|2021-09-21 07:39:00|3805.5|3804.5|3807|3806|3807|3806|3805|3804.5|0
1632209950000|2021-09-21 07:39:10|3807.5|3806.5|3806.5|3805.5|3807.5|3806.5|3806.5|3805.5|0
1632209960000|2021-09-21 07:39:20|3805.5|3806|3805.5|3805|3805.5|3806|3805.5|3805|0
1632209970000|2021-09-21 07:39:30|3806|3805.5|3806.5|3805.5|3806.5|3805.5|3806|3805.5|0
1632209980000|2021-09-21 07:39:40|3806||3806.5||3806.5||3806||0
1632209990000|2021-09-21 07:39:50|3807|3806|3804.5|3803.5|3808|3806.5|3803.5|3803|0
1632210000000|2021-09-21 07:40:00|3805|3804|3804|3803|3805.5|3804.5|3804|3803|0
1632210010000|2021-09-21 07:40:10|3804.5|3803.5|3805|3804.5|3805.5|3804.5|3804.5|3803.5|0
1632210020000|2021-09-21 07:40:20|3805.5|3804|3805|3804.5|3805.5|3804.5|3805|3804|0
1632210030000|2021-09-21 07:40:30|3805.5|3804|3804|3803.5|3805.5|3804|3804|3803.5|0
1632210040000|2021-09-21 07:40:40|3804.5|3804|3804.5|3804|3805|3804|3804.5|3804|0
1632210050000|2021-09-21 07:40:50|3805|3804.5|3805|3804.5|3805.5|3804.5|3804.5|3804.5|0
1632210060000|2021-09-21 07:41:00|3805.5|3805|3807.5|3806.5|3807.5|3806.5|3805|3805|0
1632210070000|2021-09-21 07:41:10|3808|3807|3808.5|3808|3809.5|3808.5|3807.5|3807|0
1632210080000|2021-09-21 07:41:20|3809|3808.5|3810|3809|3810.5|3809|3808.5|3808.5|0
1632210090000|2021-09-21 07:41:30|3810.5|3809.5|3810|3809.5|3810.5|3809.5|3810|3809.5|0
1632210100000|2021-09-21 07:41:40|3810.5|3810|3812|3811|3812|3811|3810|3809.5|0
1632210110000|2021-09-21 07:41:50|3811.5|3811.5|3808|3807|3811.5|3811.5|3808|3807|0
1632210120000|2021-09-21 07:42:00|3808.5|3807.5|3808|3807.5|3808.5|3807.5|3807.5|3807|0
1632210130000|2021-09-21 07:42:10|3808.5|3808|3809|3808|3809|3808|3808.5|3808|0
1632210140000|2021-09-21 07:42:20|3808.5|3807.5|3807|3806.5|3808.5|3807.5|3807|3806.5|0
1632210150000|2021-09-21 07:42:30|3808||3807.5||3808||3807.5||0
1632210160000|2021-09-21 07:42:40|3808|3807|3807.5|3806.5|3808|3807|3807.5|3806.5|0
1632210170000|2021-09-21 07:42:50|3807|3806|3808.5|3807|3808.5|3807.5|3806.5|3805.5|0
1632210180000|2021-09-21 07:43:00|3809|3807.5|3809.5|3808.5|3810|3808.5|3809|3807.5|0
1632210190000|2021-09-21 07:43:10|3810|3809|3810|3809.5|3811|3810|3809.5|3809|0
1632210200000|2021-09-21 07:43:20|3809.5|3809|3809|3808|3809.5|3809|3809|3808|0
1632210210000|2021-09-21 07:43:30|3809.5|3808.5|3809|3807.5|3809.5|3808.5|3808|3807|0
1632210220000|2021-09-21 07:43:40|3809.5|3808|3810|3809.5|3810.5|3810|3809.5|3808|0
1632210230000|2021-09-21 07:43:50|3810.5|3809|3808.5|3807.5|3811|3809.5|3808.5|3807.5|0
1632210240000|2021-09-21 07:44:00|3809|3808|3809.5|3808.5|3810|3809|3808.5|3807.5|0
1632210250000|2021-09-21 07:44:10|3809|3808|3808.5|3808|3809.5|3808|3808.5|3808|0
1632210260000|2021-09-21 07:44:20|3808|3807.5|3806.5|3806|3808|3807.5|3806.5|3806|0
1632210280000|2021-09-21 07:44:40|3807|3806.5|3806|3805|3807.5|3806.5|3806|3805|0
1632210290000|2021-09-21 07:44:50|3805.5|3804.5|3805.5|3804|3805.5|3804.5|3805|3804|0
1632210300000|2021-09-21 07:45:00|3805|3804.5|3807|3806.5|3807|3806.5|3805|3804.5|0
1632210310000|2021-09-21 07:45:10|3806.5|3806|3805.5|3805|3806.5|3806|3805.5|3805|0
1632210320000|2021-09-21 07:45:20|3805|3804.5|3805|3804|3805|3804.5|3805|3804|0
1632210330000|2021-09-21 07:45:30|3804.5|3803.5|3804.5|3803.5|3805|3803.5|3804|3803.5|0
1632210340000|2021-09-21 07:45:40|3805|3804|3804.5|3804|3805|3804.5|3804|3803.5|0
1632210350000|2021-09-21 07:45:50|3805|3804.5|3806|3805|3806.5|3805|3805|3804.5|0
1632210360000|2021-09-21 07:46:00|3806.5|3805.5|3807|3806.5|3809|3808|3806.5|3805.5|0
1632210370000|2021-09-21 07:46:10|3807.5|3807|3807.5|3806.5|3808|3807|3807.5|3806.5|0
1632210380000|2021-09-21 07:46:20|3808|3807|3807|3806|3808|3807|3807|3806|0
1632210390000|2021-09-21 07:46:30|3806.5|3805.5|3804.5|3803.5|3806.5|3805.5|3804.5|3803.5|0
1632210400000|2021-09-21 07:46:40|3804|3803|3805.5|3804.5|3805.5|3804.5|3803.5|3803|0
1632210410000|2021-09-21 07:46:50|3806|3805|3806|3805|3806|3805|3805.5|3804.5|0
1632210420000|2021-09-21 07:47:00|3806.5|3805.5|3807.5|3806|3807.5|3806.5|3806.5|3805.5|0
1632210430000|2021-09-21 07:47:10|3808|3806.5|3806|3805|3808.5|3808|3806|3805|0
1632210440000|2021-09-21 07:47:20|3805.5|3804.5|3806.5|3805.5|3807|3805.5|3805.5|3804.5|0
1632210450000|2021-09-21 07:47:30|3805.5|3805|3806|3804.5|3806|3805|3805.5|3804.5|0
1632210460000|2021-09-21 07:47:40|3806.5|3805|3806.5|3805.5|3806.5|3806|3806.5|3805|0
1632210470000|2021-09-21 07:47:50|3807|3806|3806|3805|3807.5|3807|3805.5|3804.5|0
1632210480000|2021-09-21 07:48:00|3805.5|3804.5|3806|3804.5|3806|3804.5|3805|3804.5|0
1632210490000|2021-09-21 07:48:10|3805.5|3805|3805.5|3804.5|3805.5|3805|3805.5|3804.5|0
1632210500000|2021-09-21 07:48:20|3806|3805|3806.5|3805.5|3806.5|3806|3806|3805|0
1632210510000|2021-09-21 07:48:30|3806|3805|3806|3805|3806|3805|3805.5|3805|0
1632210520000|2021-09-21 07:48:40|3806.5|3805.5|3806|3805|3806.5|3806|3805|3804.5|0
1632210530000|2021-09-21 07:48:50|3805.5|3804.5|3804.5|3804|3805.5|3804.5|3804.5|3804|0
1632210540000|2021-09-21 07:49:00|3805|3803.5|3805.5|3805|3806|3805.5|3805|3803.5|0
1632210550000|2021-09-21 07:49:10|3806|3804.5|3806|3805.5|3806.5|3806|3806|3804.5|0
1632210560000|2021-09-21 07:49:20|3806.5|3806|3807|3806|3807.5|3806.5|3806.5|3805.5|0
1632210570000|2021-09-21 07:49:30|3806.5|3806.5|3806.5|3805.5|3806.5|3806.5|3806|3805.5|0
1632210580000|2021-09-21 07:49:40|3806|3805|3805.5|3805|3806|3805|3805|3804|0
1632210590000|2021-09-21 07:49:50|3805|3804.5|3805.5|3804.5|3805.5|3805|3804.5|3804|0
1632210600000|2021-09-21 07:50:00|3805|3805|3807|3806|3807|3806|3805|3805|0
1632210610000|2021-09-21 07:50:10|3807.5|3806.5|3808|3807|3808|3807|3807.5|3806.5|0
1632210620000|2021-09-21 07:50:20|3808.5|3807.5|3811.5|3810|3812.5|3811|3808.5|3807.5|0
1632210630000|2021-09-21 07:50:30|3811|3809.5|3814|3813|3814.5|3813|3810.5|3809.5|0
1632210640000|2021-09-21 07:50:40|3814.5|3813.5|3813.5|3812|3815|3814|3813.5|3812|0
1632210650000|2021-09-21 07:50:50|3814|3812.5|3816|3815|3816|3815|3814|3812.5|0
1632210660000|2021-09-21 07:51:00|3816.5|3815.5|3815|3814|3817.5|3816|3814|3813|0
1632210670000|2021-09-21 07:51:10|3814.5|3813.5|3814|3813|3815|3814|3814|3813|0
1632210680000|2021-09-21 07:51:20|3814.5|3813.5|3815|3813.5|3815|3813.5|3814.5|3813.5|0
1632210690000|2021-09-21 07:51:30|3814.5|3814|3818|3816.5|3818|3816.5|3814.5|3814|0
1632210700000|2021-09-21 07:51:40|3817.5||3818||3818||3817.5||0
1632210710000|2021-09-21 07:51:50|3817.5||3818||3818||3817.5||0
1632210720000|2021-09-21 07:52:00|3818.5|3817|3818.5|3817|3819|3817.5|3818|3816.5|0
1632210730000|2021-09-21 07:52:10|3818|3816.5|3817.5|3816.5|3818.5|3817|3816|3814.5|0
1632210740000|2021-09-21 07:52:20|3818|3817|3818|3817|3818.5|3817|3817.5|3816.5|0
1632210750000|2021-09-21 07:52:30|3817.5|3816.5|3817|3816|3817.5|3816.5|3816|3815|0
1632210760000|2021-09-21 07:52:40|3817.5|3816.5|3817.5|3816.5|3817.5|3817|3817|3816|0
1632210770000|2021-09-21 07:52:50|3818|3817|3819.5|3818.5|3820|3818.5|3818|3817|0
1632210780000|2021-09-21 07:53:00||3819||3818.5||3819||3818.5|0
1632210790000|2021-09-21 07:53:10|3820|3819|3819.5|3818.5|3820|3819|3818.5|3817.5|0
1632210800000|2021-09-21 07:53:20|3819|3818|3817.5|3817|3820|3818.5|3817|3816.5|0
1632210810000|2021-09-21 07:53:30|3818.5|3817.5|3818|3817|3819.5|3818|3818|3817|0
1632210820000|2021-09-21 07:53:40|3819.5|3819|3819|3818|3819.5|3819|3818|3817.5|0
1632210830000|2021-09-21 07:53:50|3818.5|3817.5|3817|3816.5|3818.5|3817.5|3817|3816.5|0
1632210840000|2021-09-21 07:54:00|3817.5|3817|3817.5|3816.5|3818.5|3817.5|3817|3816.5|0
1632210850000|2021-09-21 07:54:10|3817|3816|3817.5|3816.5|3817.5|3816.5|3816.5|3816|0
1632210860000|2021-09-21 07:54:20|3817|3816|3818.5|3817.5|3818.5|3817.5|3816.5|3816|0
1632210870000|2021-09-21 07:54:30|3818|3817|3817.5|3816.5|3818|3817|3817|3816|0
1632210880000|2021-09-21 07:54:40|3818|3817.5|3818|3816.5|3818|3817.5|3817.5|3816.5|0
1632210890000|2021-09-21 07:54:50|3818.5||3818.5||3818.5||3818.5||0
1632210900000|2021-09-21 07:55:00|3819|3817|3819|3818|3819|3818|3818.5|3817|0
1632210910000|2021-09-21 07:55:10|3819.5|3818.5|3818.5|3817.5|3820|3819|3818.5|3817.5|0
1632210920000|2021-09-21 07:55:20|3819|3817|3818|3817|3819|3817|3817.5|3816.5|0
1632210930000|2021-09-21 07:55:30|3817.5|3816.5|3818|3816.5|3818|3817.5|3817.5|3816.5|0
1632210940000|2021-09-21 07:55:40|3818.5|3817|3819|3817.5|3819.5|3818.5|3818.5|3817|0
1632210960000|2021-09-21 07:56:00|3818.5|3817|3818.5|3816.5|3818.5|3817.5|3817.5|3816.5|0
1632210970000|2021-09-21 07:56:10|3817|3816|3817|3816|3817|3816.5|3816.5|3815.5|0
1632210980000|2021-09-21 07:56:20|3816.5|3816.5|3817|3816|3817.5|3816.5|3816.5|3816|0
1632211000000|2021-09-21 07:56:40|3816.5|3815.5|3816|3814.5|3816.5|3815.5|3815|3814.5|0
1632211010000|2021-09-21 07:56:50|3815.5|3815|3817|3815.5|3817|3815.5|3815.5|3815|0
1632211020000|2021-09-21 07:57:00|3817.5|3816|3819|3818|3819|3818|3817.5|3816|0
1632211030000|2021-09-21 07:57:10|3819.5|3817.5|3820|3819|3820|3819.5|3818.5|3817.5|0
1632211040000|2021-09-21 07:57:20|3820.5|3819.5|3821.5|3821|3822|3821|3820|3819.5|0
1632211050000|2021-09-21 07:57:30|3822|3820.5|3820.5|3820|3822|3821|3820.5|3820|0
1632211060000|2021-09-21 07:57:40|3821||3821||3821||3821||0
1632211070000|2021-09-21 07:57:50|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|0
1632211090000|2021-09-21 07:58:10|3822|3821.5|3820.5|3820|3822|3821.5|3820.5|3820|0
1632211100000|2021-09-21 07:58:20|3821|3820.5|3820.5|3820|3822|3821|3820.5|3820|0
1632211110000|2021-09-21 07:58:30|3821|3820.5|3821|3820.5|3821|3820.5|3820.5|3820.5|0
1632211120000|2021-09-21 07:58:40|3821.5|3820|3821|3820.5|3821.5|3820.5|3821|3820|0
1632211130000|2021-09-21 07:58:50||3820||3820.5||3820.5||3820|0
1632211140000|2021-09-21 07:59:00|3820.5|3820|3818.5|3817.5|3820.5|3820.5|3818|3817|0
1632211150000|2021-09-21 07:59:10|3818|3817|3818|3817|3818.5|3817|3817.5|3817|0
1632211160000|2021-09-21 07:59:20|3817.5|3816.5|3816.5|3815.5|3817.5|3816.5|3816.5|3815.5|0
1632211170000|2021-09-21 07:59:30|3816|3815|3816|3815.5|3816|3815.5|3816|3815|0
1632211180000|2021-09-21 07:59:40|3816.5|3816|3816|3815.5|3816.5|3816|3816|3815.5|0
1632211190000|2021-09-21 07:59:50|3815.5|3815|3815|3814.5|3815.5|3815|3815|3814.5|0
1632211200000|2021-09-21 08:00:00|3814.5|3814|3813|3812|3816|3815|3813|3812|0
1632211210000|2021-09-21 08:00:10|3813.5|3813|3813.5|3812.5|3814.5|3813.5|3812|3811|0
1632211220000|2021-09-21 08:00:20|3813|3812|3813|3812|3814|3812.5|3813|3812|0
1632211230000|2021-09-21 08:00:30|3812.5|3811.5|3813|3812.5|3813|3812.5|3812.5|3811.5|0
1632211240000|2021-09-21 08:00:40|3813.5|3813|3813.5|3812.5|3813.5|3813|3813.5|3812.5|0
1632211250000|2021-09-21 08:00:50|3814|3813.5|3816|3815|3816|3815|3814|3813.5|0
1632211260000|2021-09-21 08:01:00|3815.5|3814|3812|3811|3816|3814.5|3810|3809|0
1632211270000|2021-09-21 08:01:10|3812.5|3811.5|3812|3811|3813|3811.5|3812|3811|0
1632211280000|2021-09-21 08:01:20|3811.5|3810.5|3809.5|3809|3811.5|3810.5|3809.5|3809|0
1632211290000|2021-09-21 08:01:30|3809|3808.5|3807|3806|3809.5|3809|3807|3806|0
1632211300000|2021-09-21 08:01:40|3806.5|3806.5|3804.5|3803.5|3806.5|3806.5|3804.5|3803.5|0
1632211310000|2021-09-21 08:01:50|3805|3804|3806|3805|3806|3805.5|3805|3803.5|0
1632211320000|2021-09-21 08:02:00|3806.5|3805.5|3806|3804.5|3806.5|3805.5|3805.5|3804.5|0
1632211330000|2021-09-21 08:02:10|3806.5|3805|3806|3805|3806.5|3806|3805|3804.5|0
1632211340000|2021-09-21 08:02:20|3807.5|3805.5|3809.5|3808.5|3809.5|3808.5|3807.5|3805.5|0
1632211350000|2021-09-21 08:02:30|3809|3808|3809.5|3809|3810.5|3809|3809|3808|0
1632211360000|2021-09-21 08:02:40|3810|3808.5|3809|3808.5|3810|3809|3809|3808|0
1632211370000|2021-09-21 08:02:50|3808.5|3808|3809|3808|3809|3808|3808.5|3808|0
1632211380000|2021-09-21 08:03:00|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|3808|3807.5|0
1632211390000|2021-09-21 08:03:10|3809|3808|3810|3809|3810.5|3809.5|3808.5|3808|0
1632211400000|2021-09-21 08:03:20|3810.5|3809.5|3810.5|3809.5|3811|3810|3810.5|3809.5|0
1632211410000|2021-09-21 08:03:30|3810|3809|3809|3808|3810|3809|3808.5|3808|0
1632211420000|2021-09-21 08:03:40|3809.5|3808.5|3809.5|3808.5|3810.5|3809|3809.5|3808.5|0
1632211430000|2021-09-21 08:03:50|3810|3810.5|3810|3809|3811|3810.5|3810|3809|0
1632211440000|2021-09-21 08:04:00|3809.5|3809.5|3810.5|3809|3810.5|3809.5|3809.5|3808.5|0
1632211450000|2021-09-21 08:04:10|3810|3809.5|3810.5|3809.5|3810.5|3809.5|3810|3809.5|0
1632211460000|2021-09-21 08:04:20|3810|3810|3809.5|3808.5|3810|3810|3809|3808.5|0
1632211470000|2021-09-21 08:04:30|3809|3808|3809.5|3808.5|3810|3809.5|3808.5|3807.5|0
1632211480000|2021-09-21 08:04:40|3809|3808|3809|3808|3809|3808|3809|3808|0
1632211490000|2021-09-21 08:04:50|3809.5|3808.5|3809.5|3808.5|3809.5|3809|3809.5|3808.5|0
1632211500000|2021-09-21 08:05:00|3810|3809|3811|3810.5|3811|3810.5|3810|3809|0
1632211510000|2021-09-21 08:05:10|3811.5|3810|3811|3810.5|3811.5|3810.5|3810.5|3810|0
1632211520000|2021-09-21 08:05:20|3810.5|3810|3810.5|3809.5|3810.5|3810|3810|3809.5|0
1632211530000|2021-09-21 08:05:30|3810||3810.5||3811||3810||0
1632211540000|2021-09-21 08:05:40|3811||3810.5||3811||3810.5||0
1632211550000|2021-09-21 08:05:50|3811|3810|3810|3809.5|3811.5|3810.5|3809.5|3808.5|0
1632211560000|2021-09-21 08:06:00|3810.5|3810|3810.5|3810|3811|3810|3810.5|3810|0
1632211570000|2021-09-21 08:06:10|3811|3810.5|3813.5|3812.5|3813.5|3813|3811|3810.5|0
1632211580000|2021-09-21 08:06:20|3814|3813|3815|3813.5|3815.5|3814|3813|3812|0
1632211590000|2021-09-21 08:06:30|3814.5|3814|3815|3814.5|3815.5|3814.5|3814|3813.5|0
1632211600000|2021-09-21 08:06:40|3814.5|3814|3814.5|3813.5|3814.5|3814|3814|3813.5|0
1632211610000|2021-09-21 08:06:50|3814|3813|3814|3812.5|3814|3813|3813|3812.5|0
1632211620000|2021-09-21 08:07:00|3814.5|3813|3815|3814|3815|3814|3814|3813|0
1632211630000|2021-09-21 08:07:10|3814.5|3813.5|3816|3815|3816.5|3816|3814.5|3813.5|0
1632211640000|2021-09-21 08:07:20|3815.5|3814.5|3815|3813.5|3815.5|3814.5|3814.5|3813.5|0
1632211650000|2021-09-21 08:07:30|3815.5|3814|3816|3815.5|3816|3815.5|3815.5|3814|0
1632211670000|2021-09-21 08:07:50|3815.5|3815|3815|3813.5|3815.5|3815|3814|3813|0
1632211680000|2021-09-21 08:08:00|3814.5|3814|3815.5|3814.5|3815.5|3814.5|3814.5|3813.5|0
1632211690000|2021-09-21 08:08:10|3816|3815|3818.5|3817|3818.5|3817.5|3816|3815|0
1632211700000|2021-09-21 08:08:20|3818|3817.5|3816|3815.5|3818.5|3818|3816|3815.5|0
1632211710000|2021-09-21 08:08:30|3816.5|3815|3816.5|3816|3817.5|3816|3816|3814.5|0
1632211720000|2021-09-21 08:08:40|3817.5|3816.5|3818.5|3817.5|3818.5|3817.5|3817.5|3816.5|0
1632211730000|2021-09-21 08:08:50|3818|3817|3818.5|3817|3818.5|3817.5|3817|3816.5|0
1632211740000|2021-09-21 08:09:00|3819|3817.5|3818.5|3817.5|3819|3818|3818.5|3817.5|0
1632211750000|2021-09-21 08:09:10|3819|3818|3818.5|3817.5|3819|3818|3818.5|3817.5|0
1632211760000|2021-09-21 08:09:20|3819|3818|3818|3817|3819.5|3818.5|3817.5|3817|0
1632211780000|2021-09-21 08:09:40|3817.5|3816.5|3818|3816.5|3818|3816.5|3816|3815.5|0
1632211790000|2021-09-21 08:09:50|3818.5|3817|3818.5|3817.5|3819|3817.5|3818.5|3817|0
1632211800000|2021-09-21 08:10:00|3819|3818|3818.5|3817.5|3819|3818|3817.5|3817|0
1632211810000|2021-09-21 08:10:10|3819|3818|3820|3818.5|3820|3818.5|3819|3817.5|0
1632211820000|2021-09-21 08:10:20|3819.5|3819|3820|3819|3820|3819|3819|3818.5|0
1632211830000|2021-09-21 08:10:30|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3819|3818.5|0
1632211840000|2021-09-21 08:10:40||3819||3819||3819||3819|0
1632211850000|2021-09-21 08:10:50|3820|3818.5|3819.5|3818.5|3820|3819|3819.5|3818.5|0
1632211860000|2021-09-21 08:11:00|3820|3819|3820|3818.5|3820|3819|3818.5|3818|0
1632211870000|2021-09-21 08:11:10|3819.5|3819|3820|3819|3821|3819.5|3819.5|3818.5|0
1632211880000|2021-09-21 08:11:20|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|0
1632211890000|2021-09-21 08:11:30|3820|3819|3819|3818|3820|3819.5|3819|3818|0
1632211910000|2021-09-21 08:11:50|3819.5|3818.5|3818|3817|3819.5|3818.5|3817.5|3817|0
1632211920000|2021-09-21 08:12:00|3818.5|3817.5|3819|3818.5|3819.5|3818.5|3818.5|3817.5|0
1632211930000|2021-09-21 08:12:10|3818.5|3818|3819.5|3818.5|3819.5|3819|3818.5|3818|0
1632211940000|2021-09-21 08:12:20|3819|3819|3820|3818.5|3820|3819|3819|3818|0
1632211950000|2021-09-21 08:12:30|3819.5|3818|3818.5|3817.5|3820|3818.5|3818|3817.5|0
1632211960000|2021-09-21 08:12:40|3819|3817|3819|3817.5|3819|3818|3817.5|3817|0
1632211970000|2021-09-21 08:12:50|3818.5|3817|3818|3817.5|3818.5|3817.5|3817.5|3817|0
1632211980000|2021-09-21 08:13:00|3818.5|3818|3818.5|3817.5|3819.5|3818.5|3818.5|3817.5|0
1632211990000|2021-09-21 08:13:10|3818|3818|3817|3816.5|3818|3818|3817|3816.5|0
1632212000000|2021-09-21 08:13:20|3817.5|3817|3818|3817|3818.5|3818|3817.5|3817|0
1632212010000|2021-09-21 08:13:30|3817.5|3817.5|3818|3817|3818|3817.5|3817.5|3817|0
1632212020000|2021-09-21 08:13:40|3818.5|3817.5|3818.5|3817.5|3818.5|3818|3818.5|3817.5|0
1632212040000|2021-09-21 08:14:00|3819|3818|3818.5|3817.5|3819.5|3818.5|3818.5|3817.5|0
1632212050000|2021-09-21 08:14:10|3818|3817|3818.5|3817.5|3818.5|3817.5|3818|3817|0
1632212060000|2021-09-21 08:14:20|3818|3817|3818|3817|3818|3817.5|3818|3817|0
1632212070000|2021-09-21 08:14:30||3817.5||3817||3817.5||3817|0
1632212080000|2021-09-21 08:14:40|3817.5|3816.5|3815.5|3814.5|3817.5|3816.5|3815.5|3814.5|0
1632212090000|2021-09-21 08:14:50|3815|3815|3816|3815|3816.5|3815.5|3815|3815|0
1632212100000|2021-09-21 08:15:00||3815.5||3815||3815.5||3815|0
1632212110000|2021-09-21 08:15:10|3816.5|3815.5|3816.5|3815.5|3817|3816|3816|3815.5|0
1632212120000|2021-09-21 08:15:20|3816|3815|3816|3815|3816.5|3815.5|3816|3815|0
1632212140000|2021-09-21 08:15:40|3815.5|3814.5|3815|3814.5|3815.5|3814.5|3815|3814.5|0
1632212150000|2021-09-21 08:15:50|3814.5|3814|3815.5|3814.5|3816.5|3815.5|3814.5|3813.5|0
1632212160000|2021-09-21 08:16:00|3816|3815|3816|3815|3816.5|3815.5|3816|3815|0
1632212170000|2021-09-21 08:16:10|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3815|3814.5|0
1632212180000|2021-09-21 08:16:20|3815|3814|3816.5|3816|3816.5|3816|3815|3814|0
1632212190000|2021-09-21 08:16:30|3816|3815.5|3816.5|3815.5|3816.5|3815.5|3816|3815|0
1632212200000|2021-09-21 08:16:40|3816|3815|3816.5|3815|3816.5|3815.5|3816|3815|0
1632212210000|2021-09-21 08:16:50|3816|3815.5|3816.5|3815.5|3816.5|3815.5|3816|3815.5|0
1632212220000|2021-09-21 08:17:00|3817|3816|3817|3816|3818.5|3817|3817|3816|0
1632212260000|2021-09-21 08:17:40|3817.5|3816.5|3817|3816.5|3817.5|3816.5|3817|3816.5|0
1632212270000|2021-09-21 08:17:50|3816.5|3816|3817|3816|3817.5|3816.5|3816.5|3815.5|0
1632212280000|2021-09-21 08:18:00|3817.5|3816.5|3816.5|3815.5|3817.5|3816.5|3816.5|3815.5|0
1632212290000|2021-09-21 08:18:10|3818.5|3818|3816.5|3816|3818.5|3818|3816|3815.5|0
1632212300000|2021-09-21 08:18:20|3817|3815.5|3816.5|3815.5|3817.5|3816.5|3816.5|3815.5|0
1632212310000|2021-09-21 08:18:30|3816|3815|3816|3815|3816|3815.5|3815.5|3815|0
1632212320000|2021-09-21 08:18:40|3816.5|3815.5|3816|3815|3816.5|3815.5|3815.5|3815|0
1632212330000|2021-09-21 08:18:50|3815.5|3815.5|3816|3815.5|3816|3815.5|3815.5|3815.5|0
1632212340000|2021-09-21 08:19:00|3815.5|3815|3815.5|3815|3815.5|3815|3815|3814|0
1632212350000|2021-09-21 08:19:10|3816|3815.5|3816|3815.5|3816.5|3815.5|3815.5|3814.5|0
1632212360000|2021-09-21 08:19:20|3816.5|3815|3816.5|3815.5|3816.5|3815.5|3816|3815|0
1632212370000|2021-09-21 08:19:30|3816|3815|3817|3816|3817.5|3817|3815.5|3815|0
1632212380000|2021-09-21 08:19:40|3816.5|3815.5|3814|3813|3816.5|3815.5|3814|3813|0
1632212390000|2021-09-21 08:19:50|3814.5|3813.5|3815|3814.5|3815|3814.5|3814.5|3813.5|0
1632212400000|2021-09-21 08:20:00|3815.5|3814|3816|3815|3816.5|3815.5|3815.5|3814|0
1632212410000|2021-09-21 08:20:10|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|0
1632212420000|2021-09-21 08:20:20|3815|3814|3814.5|3814|3815|3814.5|3814.5|3813.5|0
1632212430000|2021-09-21 08:20:30|3815|3814.5|3816.5|3815.5|3816.5|3815.5|3815|3814.5|0
1632212440000|2021-09-21 08:20:40|3816|3815|3815.5|3814.5|3816|3815|3815|3814.5|0
1632212450000|2021-09-21 08:20:50|3815|3814|3811.5|3811|3815.5|3814.5|3811.5|3811|0
1632212460000|2021-09-21 08:21:00|3812|3810.5|3812.5|3811.5|3812.5|3811.5|3811.5|3810.5|0
1632212470000|2021-09-21 08:21:10|3812|3811|3812|3811|3812|3811.5|3811|3810.5|0
1632212480000|2021-09-21 08:21:20|3812.5|3811.5|3812.5|3811.5|3812.5|3812|3812|3811.5|0
1632212490000|2021-09-21 08:21:30|3812|3811|3811.5|3810.5|3812.5|3811|3810.5|3810|0
1632212500000|2021-09-21 08:21:40|3811|3810|3812|3811|3812|3811.5|3811|3810|0
1632212510000|2021-09-21 08:21:50|3811.5|3810.5|3812|3810.5|3812|3810.5|3811.5|3810.5|0
1632212520000|2021-09-21 08:22:00||3811||3811||3811.5||3811|0
1632212530000|2021-09-21 08:22:10|3812.5|3811.5|3813.5|3812.5|3813.5|3812.5|3812|3811|0
1632212540000|2021-09-21 08:22:20|3814|3813|3815.5|3814.5|3815.5|3815|3814|3813|0
1632212550000|2021-09-21 08:22:30|3815|3814|3815.5|3814.5|3816.5|3815.5|3814.5|3814|0
1632212560000|2021-09-21 08:22:40|3815|3814|3813.5|3812.5|3815|3814|3813|3812|0
1632212570000|2021-09-21 08:22:50|3813|3812|3813|3812|3813|3812|3813|3812|0
1632212580000|2021-09-21 08:23:00|3812|3811.5|3812.5|3811.5|3813|3812|3812|3811.5|0
1632212590000|2021-09-21 08:23:10|3812|3811|3811.5|3811|3812.5|3812|3811.5|3811|0
1632212600000|2021-09-21 08:23:20||3810.5||3810.5||3811||3810|0
1632212610000|2021-09-21 08:23:30|3811|3810|3808.5|3807.5|3811.5|3810.5|3808.5|3807.5|0
1632212620000|2021-09-21 08:23:40|3808|3807|3807.5|3806|3808|3807.5|3807|3806|0
1632212630000|2021-09-21 08:23:50|3807|3806.5|3804.5|3803.5|3807|3806.5|3804.5|3803.5|0
1632212640000|2021-09-21 08:24:00|3805|3804.5|3804|3803|3806|3805|3804|3803|0
1632212650000|2021-09-21 08:24:10|3803.5|3802.5|3803|3802|3804.5|3803.5|3802.5|3802|0
1632212660000|2021-09-21 08:24:20|3803.5|3802.5|3802.5|3801.5|3803.5|3802.5|3801|3800|0
1632212670000|2021-09-21 08:24:30|3803|3802|3803|3802|3803|3802.5|3803|3802|0
1632212680000|2021-09-21 08:24:40|3803.5|3802.5|3804.5|3803|3804.5|3803.5|3803|3802.5|0
1632212690000|2021-09-21 08:24:50|3803.5|3803.5|3802.5|3801.5|3804.5|3803.5|3802.5|3801.5|0
1632212700000|2021-09-21 08:25:00|3802|3801|3801.5|3800.5|3802|3801|3801.5|3800.5|0
1632212710000|2021-09-21 08:25:10|3802|3801|3803.5|3802.5|3804|3803|3802|3801|0
1632212720000|2021-09-21 08:25:20|3804|3803|3803.5|3803|3804.5|3803|3803|3802.5|0
1632212730000|2021-09-21 08:25:30|3803|3802.5|3802.5|3802|3804|3803.5|3802.5|3801.5|0
1632212740000|2021-09-21 08:25:40||3801.5||3801.5||3801.5||3801.5|0
1632212750000|2021-09-21 08:25:50|3803|3802|3802.5|3801.5|3803|3802.5|3802.5|3801.5|0
1632212760000|2021-09-21 08:26:00|3802|3801|3801|3800|3802|3801|3801|3800|0
1632212770000|2021-09-21 08:26:10|3801.5|3800.5|3802.5|3801.5|3802.5|3802|3801|3800|0
1632212780000|2021-09-21 08:26:20|3802|3801|3801.5|3800.5|3802.5|3801|3801.5|3800.5|0
1632212790000|2021-09-21 08:26:30|3801|3800|3800.5|3800|3801|3800|3800.5|3799.5|0
1632212800000|2021-09-21 08:26:40||3799.5||3800||3800||3799|0
1632212810000|2021-09-21 08:26:50||3799||3800||3800||3799|0
1632212820000|2021-09-21 08:27:00||3799.5||3800||3800||3799|0
1632212830000|2021-09-21 08:27:10|3800|3799|3795.5|3794.5|3800|3800|3795.5|3794.5|0
1632212840000|2021-09-21 08:27:20|3795|3794|3794.5|3793.5|3795.5|3795|3794.5|3793.5|0
1632212850000|2021-09-21 08:27:30|3794|3793|3794.5|3793.5|3794.5|3793.5|3793.5|3793|0
1632212860000|2021-09-21 08:27:40|3795|3794|3796.5|3795.5|3797|3795.5|3795|3794|0
1632212870000|2021-09-21 08:27:50|3797|3796|3798.5|3798|3799|3798|3796|3795.5|0
1632212880000|2021-09-21 08:28:00|3799||3799.5||3800||3799||0
1632212890000|2021-09-21 08:28:10|3800|3798.5|3799.5|3798.5|3800|3799|3798.5|3798|0
1632212900000|2021-09-21 08:28:20|3800|3799|3801|3799.5|3801|3800|3799.5|3799|0
1632212910000|2021-09-21 08:28:30|3800.5|3800|3801|3800|3801.5|3800|3800.5|3800|0
1632212920000|2021-09-21 08:28:40|3800.5|3799.5|3801.5|3800.5|3801.5|3801|3800|3799.5|0
1632212930000|2021-09-21 08:28:50|3801|3800|3801|3800|3801.5|3800|3799.5|3799|0
1632212940000|2021-09-21 08:29:00|3800.5|3799.5|3800|3799.5|3800.5|3799.5|3799|3798|0
1632212950000|2021-09-21 08:29:10|3800.5|3800|3800|3799|3801.5|3800.5|3800|3799|0
1632212960000|2021-09-21 08:29:20|3800.5||3800||3800.5||3800||0
1632212970000|2021-09-21 08:29:30|3799.5|3798.5|3798.5|3798|3799.5|3798.5|3798.5|3798|0
1632212980000|2021-09-21 08:29:40|3799||3798.5||3799.5||3798.5||0
1632212990000|2021-09-21 08:29:50|3799||3798.5||3799||3798.5||0
1632213000000|2021-09-21 08:30:00|3799|3797.5|3799|3798.5|3800|3798.5|3798|3797|0
1632213010000|2021-09-21 08:30:10|3799.5|3798|3800|3799|3800|3799|3799|3798|0
1632213020000|2021-09-21 08:30:20|3799.5|3799.5|3801|3800|3801.5|3800|3799.5|3799.5|0
1632213030000|2021-09-21 08:30:30|3800.5|3799.5|3799.5|3799|3800.5|3799.5|3799.5|3799|0
1632213050000|2021-09-21 08:30:50|3800|3799.5|3801|3800.5|3801|3800.5|3800|3799.5|0
1632213060000|2021-09-21 08:31:00|3801.5|3801|3801|3800|3802|3801|3801|3800|0
1632213070000|2021-09-21 08:31:10|3800.5|3799.5|3800|3799|3800.5|3799.5|3800|3799|0
1632213080000|2021-09-21 08:31:20|3799.5|3798.5|3800.5|3799.5|3800.5|3800|3799|3798.5|0
1632213090000|2021-09-21 08:31:30|3801|3800|3801.5|3800.5|3801.5|3800.5|3801|3799.5|0
1632213100000|2021-09-21 08:31:40|3801|3800|3801.5|3800.5|3801.5|3801|3801|3800|0
1632213110000|2021-09-21 08:31:50|3801|3800|3801.5|3801|3802|3801|3800.5|3800|0
1632213120000|2021-09-21 08:32:00|3802|3801.5|3801|3800|3802|3801.5|3801|3800|0
1632213130000|2021-09-21 08:32:10|3801.5|3800.5|3801.5|3800|3802|3801|3800.5|3800|0
1632213140000|2021-09-21 08:32:20||3800.5||3800.5||3801||3800.5|0
1632213150000|2021-09-21 08:32:30|3802|3801|3802|3800.5|3802.5|3802|3802|3800.5|0
1632213160000|2021-09-21 08:32:40|3801.5|3801|3802.5|3801.5|3803|3802|3801.5|3801|0
1632213170000|2021-09-21 08:32:50|3803|3802|3804.5|3803.5|3805|3804|3803|3802|0
1632213180000|2021-09-21 08:33:00|3805|3804|3804.5|3803.5|3805|3804|3804|3803.5|0
1632213190000|2021-09-21 08:33:10|3805|3804|3804|3802.5|3805|3804|3803|3802|0
1632213200000|2021-09-21 08:33:20|3804.5|3803|3804.5|3803|3805.5|3804|3804|3803|0
1632213210000|2021-09-21 08:33:30|3804|3803.5|3803|3802|3804|3803.5|3802.5|3801.5|0
1632213220000|2021-09-21 08:33:40|3802.5|3801.5|3802.5|3801.5|3802.5|3801.5|3802.5|3801.5|0
1632213230000|2021-09-21 08:33:50|3803|3802.5|3802.5|3801.5|3803|3802.5|3802.5|3801.5|0
1632213240000|2021-09-21 08:34:00|3803|3802|3804.5|3803.5|3805|3803.5|3803|3802|0
1632213260000|2021-09-21 08:34:20|3804|3803|3803.5|3803|3804|3803.5|3803.5|3803|0
1632213270000|2021-09-21 08:34:30|3803|3802.5|3803.5|3802.5|3803.5|3802.5|3803|3802|0
1632213280000|2021-09-21 08:34:40|3803|3802|3802.5|3801.5|3803|3802|3802.5|3801.5|0
1632213290000|2021-09-21 08:34:50|3803|3802.5|3803.5|3802.5|3803.5|3803|3803|3802.5|0
1632213300000|2021-09-21 08:35:00|3803|3802|3804.5|3803.5|3805|3803.5|3803|3802|0
1632213310000|2021-09-21 08:35:10|3805|3804|3805|3804|3805|3804.5|3804.5|3804|0
1632213330000|2021-09-21 08:35:30|3804.5|3803.5|3804.5|3804|3805|3804|3804|3803.5|0
1632213340000|2021-09-21 08:35:40|3805|3804.5|3806.5|3805.5|3806.5|3805.5|3804.5|3804|0
1632213350000|2021-09-21 08:35:50|3806|3805|3807|3806|3807|3806|3806|3805|0
1632213360000|2021-09-21 08:36:00|3806.5|3805.5|3806|3805|3806.5|3805.5|3806|3805|0
1632213370000|2021-09-21 08:36:10|3805.5|3804.5|3805|3804|3805.5|3804.5|3805|3804|0
1632213380000|2021-09-21 08:36:20|3804.5|3803.5|3804.5|3803.5|3805|3803.5|3804.5|3803.5|0
1632213390000|2021-09-21 08:36:30|3805|3804|3803.5|3802|3806|3805|3803.5|3802|0
1632213400000|2021-09-21 08:36:40|3803|3801.5|3802.5|3801.5|3803|3801.5|3802|3801|0
1632213410000|2021-09-21 08:36:50|3802|3801|3802.5|3801.5|3803|3802|3801.5|3800.5|0
1632213420000|2021-09-21 08:37:00|3803||3802.5||3803||3802.5||0
1632213430000|2021-09-21 08:37:10|3803|3802|3803|3802|3803.5|3802.5|3803|3802|0
1632213440000|2021-09-21 08:37:20|3802.5|3801.5|3802.5|3802|3803|3802.5|3802|3801.5|0
1632213450000|2021-09-21 08:37:30|3803|3802.5|3802.5|3801.5|3803|3802.5|3802.5|3801.5|0
1632213460000|2021-09-21 08:37:40|3803|3802|3804|3802.5|3804|3802.5|3803|3802|0
1632213470000|2021-09-21 08:37:50|3803.5|3803|3804.5|3803.5|3804.5|3803.5|3803.5|3803|0
1632213480000|2021-09-21 08:38:00|3805|3804|3805.5|3804.5|3805.5|3804.5|3805|3804|0
1632213490000|2021-09-21 08:38:10|3806|3805|3805|3804|3806.5|3805.5|3804.5|3803.5|0
1632213500000|2021-09-21 08:38:20|3805.5|3804.5|3805.5|3804.5|3806.5|3805.5|3805.5|3804.5|0
1632213510000|2021-09-21 08:38:30|3806|3805|3807|3806|3807|3806|3806|3805|0
1632213520000|2021-09-21 08:38:40|3807.5|3806.5|3807.5|3807|3808|3807|3807|3806.5|0
1632213530000|2021-09-21 08:38:50|3808|3807.5|3808.5|3807.5|3809|3808|3808|3807|0
1632213540000|2021-09-21 08:39:00|3809|3808|3807.5|3806.5|3809|3808|3807|3806.5|0
1632213550000|2021-09-21 08:39:10|3808|3807|3807.5|3806.5|3808|3807|3807.5|3806.5|0
1632213560000|2021-09-21 08:39:20|3808|3807|3808.5|3807.5|3809.5|3808.5|3808|3807|0
1632213580000|2021-09-21 08:39:40|3809|3808|3809.5|3808.5|3809.5|3808.5|3809|3808|0
1632213590000|2021-09-21 08:39:50|3810|3809|3809.5|3808.5|3810|3809|3809.5|3808.5|0
1632213600000|2021-09-21 08:40:00|3810|3809|3809.5|3809|3810.5|3809.5|3809.5|3809|0
1632213610000|2021-09-21 08:40:10|3810|3809.5|3810.5|3810|3810.5|3810|3810|3809.5|0
1632213620000|2021-09-21 08:40:20|3811.5|3810.5|3812|3811|3812|3811|3811.5|3810.5|0
1632213630000|2021-09-21 08:40:30|3812.5|3811.5|3812.5|3811.5|3813|3812|3812.5|3811.5|0
1632213640000|2021-09-21 08:40:40|3813|3812|3812.5|3811.5|3813|3812|3812.5|3811.5|0
1632213650000|2021-09-21 08:40:50|3813|3812|3813|3812|3813.5|3812.5|3812.5|3812|0
1632213670000|2021-09-21 08:41:10|3812.5|3812.5|3812.5|3811.5|3812.5|3812.5|3812|3811.5|0
1632213690000|2021-09-21 08:41:30|3812|3811|3810.5|3810|3812|3811|3810.5|3810|0
1632213700000|2021-09-21 08:41:40|3811|3810.5|3811.5|3810|3811.5|3810.5|3810.5|3810|0
1632213710000|2021-09-21 08:41:50|3811|3809.5|3810.5|3809.5|3811.5|3809.5|3810.5|3809.5|0
1632213720000|2021-09-21 08:42:00|3811|3810|3812|3811|3812.5|3811.5|3811|3810|0
1632213740000|2021-09-21 08:42:20|3811.5|3810.5|3812|3811.5|3812.5|3811.5|3811.5|3810.5|0
1632213750000|2021-09-21 08:42:30|3812.5|3811|3812|3811|3812.5|3811|3812|3811|0
1632213760000|2021-09-21 08:42:40|3811.5|3810.5|3809.5|3808.5|3811.5|3810.5|3809.5|3808.5|0
1632213780000|2021-09-21 08:43:00|3810|3809|3809.5|3808.5|3810|3809|3809.5|3808.5|0
1632213790000|2021-09-21 08:43:10|3809|3808|3809.5|3808.5|3809.5|3808.5|3808.5|3807.5|0
1632213800000|2021-09-21 08:43:20|3809|3808|3808.5|3807.5|3809|3808|3808|3807|0
1632213810000|2021-09-21 08:43:30|3809|3808|3809|3808|3809.5|3809|3809|3808|0
1632213820000|2021-09-21 08:43:40|3808.5|3807.5|3810.5|3809.5|3810.5|3810|3808.5|3807.5|0
1632213830000|2021-09-21 08:43:50|3810|3809|3810|3809|3810|3809|3810|3809|0
1632213840000|2021-09-21 08:44:00|3810.5|3809.5|3810|3809|3810.5|3809.5|3810|3809|0
1632213850000|2021-09-21 08:44:10|3809.5|3808.5|3809.5|3809|3810|3809|3808.5|3808|0
1632213860000|2021-09-21 08:44:20|3809|3808.5|3809.5|3808.5|3810.5|3809.5|3809|3808|0
1632213870000|2021-09-21 08:44:30|3809|3808|3808.5|3808|3809|3808|3808.5|3808|0
1632213880000|2021-09-21 08:44:40|3809||3808.5||3809||3808.5||0
1632213890000|2021-09-21 08:44:50|3809||3809||3809||3809||0
1632213900000|2021-09-21 08:45:00|3809.5|3808.5|3810.5|3809.5|3811|3810|3809.5|3808.5|0
1632213910000|2021-09-21 08:45:10|3810|3809|3809.5|3808.5|3810|3809|3809.5|3808.5|0
1632213920000|2021-09-21 08:45:20|3810|3809|3811.5|3810.5|3811.5|3810.5|3810|3809|0
1632213930000|2021-09-21 08:45:30||3810||3811||3811||3810|0
1632213950000|2021-09-21 08:45:50|3811|3810.5|3810.5|3809.5|3811|3810.5|3810.5|3809.5|0
1632213960000|2021-09-21 08:46:00|3811|3810|3809.5|3808.5|3811.5|3810.5|3809.5|3808.5|0
1632213970000|2021-09-21 08:46:10|3809|3808|3808.5|3807.5|3809|3808|3808|3807.5|0
1632213980000|2021-09-21 08:46:20|3808|3807|3807.5|3807|3808|3807|3807.5|3807|0
1632213990000|2021-09-21 08:46:30|3808||3808||3808||3808||0
1632214000000|2021-09-21 08:46:40|3807.5|3806.5|3807.5|3806|3807.5|3806.5|3807|3806|0
1632214010000|2021-09-21 08:46:50||3806.5||3806||3806.5||3806|0
1632214020000|2021-09-21 08:47:00|3807||3807||3807||3807||0
1632214050000|2021-09-21 08:47:30|3806.5|3805.5|3806|3805|3806.5|3805.5|3806|3804.5|0
1632214060000|2021-09-21 08:47:40|3806.5|3805.5|3806|3804.5|3806.5|3805.5|3806|3804.5|0
1632214070000|2021-09-21 08:47:50|3805.5||3805.5||3805.5||3805.5||0
1632214080000|2021-09-21 08:48:00|3806|3805|3806|3805|3806|3805.5|3806|3805|0
1632214090000|2021-09-21 08:48:10||3805.5||3805||3805.5||3805|0
1632214100000|2021-09-21 08:48:20|3806.5|3805.5|3806|3805.5|3807|3806|3806|3805.5|0
1632214110000|2021-09-21 08:48:30|3806.5|3806|3807|3806.5|3807|3806.5|3806.5|3806|0
1632214120000|2021-09-21 08:48:40|3807.5|3807|3807.5|3806|3808|3807|3806.5|3806|0
1632214130000|2021-09-21 08:48:50|3807|3806.5|3807|3806.5|3807|3806.5|3807|3806.5|0
1632214140000|2021-09-21 08:49:00|3807.5|3807|3806.5|3806|3808|3807|3806.5|3806|0
1632214150000|2021-09-21 08:49:10||3805.5||3805.5||3805.5||3805.5|0
1632214160000|2021-09-21 08:49:20|3807|3806|3808|3807|3808|3807|3806.5|3806|0
1632214170000|2021-09-21 08:49:30|3808.5|3807.5|3809|3808|3809|3808|3808.5|3807.5|0
1632214180000|2021-09-21 08:49:40|3808.5|3807.5|3808.5|3808|3809|3808|3808.5|3807.5|0
1632214190000|2021-09-21 08:49:50|3808|3807.5|3807.5|3807|3808|3807.5|3807.5|3807|0
1632214200000|2021-09-21 08:50:00|3807|3806.5|3807.5|3806.5|3807.5|3806.5|3807|3806.5|0
1632214210000|2021-09-21 08:50:10|3808|3807|3809|3808|3809|3808|3808|3807|0
1632214260000|2021-09-21 08:51:00|3808.5|3807.5|3807|3806.5|3808.5|3808|3807|3806.5|0
1632214270000|2021-09-21 08:51:10|3806.5|3806|3806.5|3805.5|3806.5|3806|3806.5|3805.5|0
1632214280000|2021-09-21 08:51:20||3806||3806||3806||3806|0
1632214290000|2021-09-21 08:51:30|3806|3805.5|3806|3805|3806.5|3805.5|3806|3805|0
1632214300000|2021-09-21 08:51:40|3805.5|3804.5|3804.5|3803.5|3805.5|3804.5|3804.5|3803.5|0
1632214310000|2021-09-21 08:51:50|3805|3804|3805|3804|3806|3805.5|3805|3804|0
1632214320000|2021-09-21 08:52:00|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|3804|3803.5|0
1632214330000|2021-09-21 08:52:10|3805||3804.5||3805||3804.5||0
1632214340000|2021-09-21 08:52:20|3804||3804.5||3804.5||3804||0
1632214350000|2021-09-21 08:52:30|3804|3803|3803.5|3802.5|3804|3803|3803.5|3802.5|0
1632214360000|2021-09-21 08:52:40|3803|3802|3802.5|3801.5|3803.5|3802|3802.5|3801.5|0
1632214370000|2021-09-21 08:52:50|3802|3801|3800.5|3799.5|3802|3801.5|3800.5|3799.5|0
1632214380000|2021-09-21 08:53:00|3801|3800|3802|3801|3802|3801.5|3801|3800|0
1632214390000|2021-09-21 08:53:10||3801.5||3801.5||3801.5||3801.5|0
1632214400000|2021-09-21 08:53:20|3802.5|3802|3802.5|3801.5|3802.5|3802|3801.5|3801|0
1632214420000|2021-09-21 08:53:40|3802|3802|3802|3801|3802|3802|3801.5|3801|0
1632214430000|2021-09-21 08:53:50|3801.5|3800.5|3800|3799.5|3802|3801|3800|3799.5|0
1632214440000|2021-09-21 08:54:00|3800.5|3799|3801.5|3801|3801.5|3801|3800.5|3799|0
1632214450000|2021-09-21 08:54:10|3802|3800.5|3802.5|3801|3802.5|3801|3801.5|3800.5|0
1632214460000|2021-09-21 08:54:20|3802|3801.5|3803|3802|3803|3802|3802|3801.5|0
1632214470000|2021-09-21 08:54:30|3803.5|3801.5|3802|3801|3803.5|3801.5|3802|3801|0
1632214480000|2021-09-21 08:54:40|3801.5|3801.5|3802|3801|3802.5|3801.5|3801.5|3801|0
1632214490000|2021-09-21 08:54:50|3801.5|3801.5|3800.5|3799.5|3801.5|3801.5|3800.5|3799.5|0
1632214500000|2021-09-21 08:55:00|3801|3800|3801.5|3800.5|3801.5|3800.5|3801|3800|0
1632214510000|2021-09-21 08:55:10|3802|3801|3802|3801|3802|3801|3802|3801|0
1632214520000|2021-09-21 08:55:20|3801.5||3802||3802||3801.5||0
1632214530000|2021-09-21 08:55:30|3802.5|3801.5|3802.5|3801|3803.5|3802.5|3802|3801|0
1632214540000|2021-09-21 08:55:40|3802||3802||3802||3801.5||0
1632214550000|2021-09-21 08:55:50|3802.5|3801.5|3801|3800|3802.5|3801.5|3801|3800|0
1632214560000|2021-09-21 08:56:00|3801.5|3800.5|3803|3802|3803.5|3802.5|3800.5|3800|0
1632214570000|2021-09-21 08:56:10|3802.5|3801.5|3802|3801|3802.5|3801.5|3802|3801|0
1632214580000|2021-09-21 08:56:20|3801.5|3800.5|3802|3801|3802|3801.5|3801.5|3800.5|0
1632214590000|2021-09-21 08:56:30|3801.5|3801.5|3801.5|3801|3801.5|3801.5|3801|3800.5|0
1632214600000|2021-09-21 08:56:40|3802|3800.5|3802|3801|3802|3801.5|3801|3800.5|0
1632214610000|2021-09-21 08:56:50|3801.5|3800.5|3801.5|3800.5|3802|3800.5|3801.5|3800.5|0
1632214620000|2021-09-21 08:57:00|3801|3801|3802|3801|3802|3801|3801|3801|0
1632214630000|2021-09-21 08:57:10|3802.5|3801.5|3803|3802.5|3803.5|3803|3802.5|3801.5|0
1632214640000|2021-09-21 08:57:20|3803.5|3802|3804|3803|3804.5|3803.5|3803|3802|0
1632214650000|2021-09-21 08:57:30|3803.5|3802.5|3804|3803|3804|3803|3803.5|3802.5|0
1632214660000|2021-09-21 08:57:40|3804.5|3803.5|3803|3802|3804.5|3803.5|3802.5|3802|0
1632214670000|2021-09-21 08:57:50|3803.5|3802.5|3801.5|3800.5|3803.5|3802.5|3801.5|3800.5|0
1632214680000|2021-09-21 08:58:00|3801|3801|3802|3801.5|3802|3801.5|3801|3801|0
1632214690000|2021-09-21 08:58:10|3802.5|3802|3804|3802.5|3804|3802.5|3802.5|3802|0
1632214700000|2021-09-21 08:58:20|3803.5|3803|3804|3803|3804|3803|3803.5|3802.5|0
1632214710000|2021-09-21 08:58:30|3803.5|3802.5|3803|3802|3803.5|3802.5|3802.5|3801.5|0
1632214720000|2021-09-21 08:58:40|3802.5|3801.5|3803|3801.5|3803|3801.5|3802|3801.5|0
1632214730000|2021-09-21 08:58:50|3802.5|3802|3803|3802|3803|3802|3802|3802|0
1632214740000|2021-09-21 08:59:00||3802.5||3802.5||3802.5||3802.5|0
1632214750000|2021-09-21 08:59:10|3803.5|3803|3804|3803|3804|3803|3803.5|3803|0
1632214760000|2021-09-21 08:59:20|3803.5|3802.5|3804|3803|3804.5|3803.5|3803|3802.5|0
1632214770000|2021-09-21 08:59:30|3803.5|3802.5|3805|3804|3805.5|3804.5|3803.5|3802.5|0
1632214780000|2021-09-21 08:59:40|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|3804|3803.5|0
1632214800000|2021-09-21 09:00:00|3804|3804|3804.5|3804|3806|3805|3804|3803.5|0
1632214810000|2021-09-21 09:00:10|3805||3805||3805||3804.5||0
1632214820000|2021-09-21 09:00:20|3805.5|3804.5|3806.5|3805.5|3807|3806|3805|3804.5|0
1632214830000|2021-09-21 09:00:30||3806||3806||3806||3806|0
1632214840000|2021-09-21 09:00:40|3807|3806.5|3805.5|3805|3807|3806.5|3805.5|3804.5|0
1632214850000|2021-09-21 09:00:50|3806|3805.5|3807|3806|3807.5|3806.5|3806|3805.5|0
1632214860000|2021-09-21 09:01:00|3806.5|3805.5|3806|3805|3807|3805.5|3805.5|3805|0
1632214870000|2021-09-21 09:01:10|3805.5||3806||3806||3805.5||0
1632214880000|2021-09-21 09:01:20|3806.5|3805.5|3806.5|3805.5|3807|3806|3806|3805.5|0
1632214890000|2021-09-21 09:01:30|3806|3805|3805.5|3804.5|3806|3805|3805|3804.5|0
1632214900000|2021-09-21 09:01:40|3805|3805|3804.5|3804|3805|3805|3804.5|3804|0
1632214910000|2021-09-21 09:01:50|3804|3803.5|3803.5|3802.5|3804|3803.5|3803|3802.5|0
1632214920000|2021-09-21 09:02:00|3803|3802|3802.5|3801|3803|3802|3802|3801|0
1632214930000|2021-09-21 09:02:10|3802|3801.5|3801.5|3801|3802|3801.5|3801.5|3801|0
1632214940000|2021-09-21 09:02:20|3802.5|3801.5|3803|3801.5|3804|3803.5|3802|3801.5|0
1632214950000|2021-09-21 09:02:30|3802.5|3801|3802|3801|3802.5|3801|3801.5|3801|0
1632214960000|2021-09-21 09:02:40|3803|3801.5|3803.5|3802.5|3803.5|3803|3803|3801.5|0
1632214970000|2021-09-21 09:02:50|3804|3803|3802.5|3801.5|3804|3803|3802.5|3801.5|0
1632214980000|2021-09-21 09:03:00|3802|3801|3801.5|3800.5|3802.5|3802|3801|3800.5|0
1632214990000|2021-09-21 09:03:10|3801|3800|3799.5|3798.5|3801|3800|3799.5|3798.5|0
1632215000000|2021-09-21 09:03:20|3799|3798|3799.5|3799|3800|3799|3798.5|3798|0
1632215010000|2021-09-21 09:03:30|3800|3799.5|3799.5|3798.5|3800|3799.5|3798.5|3798|0
1632215020000|2021-09-21 09:03:40|3799|3798|3801.5|3800.5|3802|3801|3799|3798|0
1632215030000|2021-09-21 09:03:50|3802|3801|3802.5|3801.5|3802.5|3801.5|3802|3800.5|0
1632215040000|2021-09-21 09:04:00|3803|3802|3805|3804|3805|3804|3803|3802|0
1632215050000|2021-09-21 09:04:10|3804.5||3804.5||3804.5||3804.5||0
1632215060000|2021-09-21 09:04:20|3805|3803.5|3804|3803|3805|3803.5|3803.5|3803|0
1632215070000|2021-09-21 09:04:30|3803.5|3803.5|3803.5|3803|3804|3803.5|3803.5|3803|0
1632215080000|2021-09-21 09:04:40|3803|3802.5|3803|3802|3803.5|3803|3802.5|3802|0
1632215090000|2021-09-21 09:04:50|3802.5|3802.5|3803|3802|3803|3802.5|3802|3801.5|0
1632215100000|2021-09-21 09:05:00|3802.5|3801.5|3801|3800|3802.5|3801.5|3800.5|3799.5|0
1632215120000|2021-09-21 09:05:20|3800.5|3799.5|3800|3799|3801|3800|3800|3799|0
1632215130000|2021-09-21 09:05:30|3800.5|3799.5|3799.5|3799|3801|3800|3799.5|3799|0
1632215140000|2021-09-21 09:05:40|3800|3799.5|3800.5|3799.5|3800.5|3799.5|3800|3799|0
1632215150000|2021-09-21 09:05:50|3800||3800.5||3800.5||3800||0
1632215160000|2021-09-21 09:06:00||3799||3800||3800||3799|0
1632215170000|2021-09-21 09:06:10|3801|3800.5|3800.5|3799.5|3801.5|3800.5|3800.5|3799.5|0
1632215180000|2021-09-21 09:06:20|3801|3800|3801|3800|3801|3800.5|3801|3800|0
1632215190000|2021-09-21 09:06:30|3801.5|3800.5|3801|3800.5|3803|3802|3801|3800.5|0
1632215200000|2021-09-21 09:06:40|3801.5|3801|3802|3801|3802.5|3801.5|3801.5|3801|0
1632215220000|2021-09-21 09:07:00|3802.5|3801.5|3803|3802|3803|3802.5|3802|3801.5|0
1632215230000|2021-09-21 09:07:10|3802.5|3801.5|3802.5|3801.5|3802.5|3801.5|3802.5|3801.5|0
1632215240000|2021-09-21 09:07:20|3802|3802|3804|3802.5|3804|3803|3802|3801.5|0
1632215250000|2021-09-21 09:07:30|3803.5|3803|3803.5|3802.5|3804|3803|3803.5|3802.5|0
1632215260000|2021-09-21 09:07:40|3804|3803|3803|3802.5|3804|3803.5|3803|3802.5|0
1632215270000|2021-09-21 09:07:50|3802.5|3802|3802|3801|3802.5|3802|3800.5|3800|0
1632215280000|2021-09-21 09:08:00|3801.5|3800.5|3802.5|3801.5|3802.5|3801.5|3801.5|3800.5|0
1632215290000|2021-09-21 09:08:10|3802|3801|3801.5|3800.5|3802|3801.5|3801.5|3800.5|0
1632215300000|2021-09-21 09:08:20|3801|3800|3801|3800|3801.5|3800|3801|3800|0
1632215310000|2021-09-21 09:08:30|3801.5|3800.5|3801.5|3801|3801.5|3801|3801|3800.5|0
1632215320000|2021-09-21 09:08:40|3802|3801.5|3801|3800|3802.5|3801.5|3801|3800|0
1632215330000|2021-09-21 09:08:50|3801.5|3800.5|3801|3800|3801.5|3801|3800.5|3800|0
1632215340000|2021-09-21 09:09:00|3801.5|3800.5|3801|3800.5|3801.5|3800.5|3801|3800.5|0
1632215350000|2021-09-21 09:09:10|3800.5|3800|3800|3799|3800.5|3800|3799.5|3799|0
1632215360000|2021-09-21 09:09:20|3799.5|3798.5|3800|3798.5|3800|3799|3799.5|3798.5|0
1632215370000|2021-09-21 09:09:30|3799.5|3798|3799|3798|3799.5|3798.5|3799|3798|0
1632215380000|2021-09-21 09:09:40|3798.5|3798.5|3799|3798|3799|3798.5|3798.5|3798|0
1632215390000|2021-09-21 09:09:50|3798.5||3798.5||3798.5||3798.5||0
1632215400000|2021-09-21 09:10:00|3798|3797.5|3798.5|3797.5|3798.5|3798|3798|3797|0
1632215410000|2021-09-21 09:10:10|3799|3798|3799|3798|3799.5|3798.5|3798.5|3798|0
1632215420000|2021-09-21 09:10:20|3798.5|3798.5|3799|3798.5|3799|3798.5|3798.5|3798.5|0
1632215430000|2021-09-21 09:10:30|3799.5|3799|3799.5|3798.5|3800.5|3799.5|3799|3798.5|0
1632215440000|2021-09-21 09:10:40|3800.5|3799|3800|3799.5|3800.5|3799.5|3799.5|3799|0
1632215450000|2021-09-21 09:10:50|3799.5|3799|3800|3799.5|3800.5|3799.5|3799|3798.5|0
1632215460000|2021-09-21 09:11:00|3799.5|3799|3799.5|3799|3800|3799.5|3799.5|3799|0
1632215470000|2021-09-21 09:11:10|3800|3798.5|3800|3799.5|3800.5|3799.5|3799|3798.5|0
1632215480000|2021-09-21 09:11:20|3800.5|3800|3801|3800|3801.5|3801|3800.5|3800|0
1632215490000|2021-09-21 09:11:30|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|0
1632215500000|2021-09-21 09:11:40|3801|3800|3801|3800|3801.5|3800|3800.5|3800|0
1632215510000|2021-09-21 09:11:50|3801.5|3800.5|3801.5|3801|3801.5|3801|3801|3800.5|0
1632215520000|2021-09-21 09:12:00|3802|3800.5|3802.5|3801.5|3802.5|3801.5|3802|3800.5|0
1632215530000|2021-09-21 09:12:10|3803|3801|3803|3801.5|3803|3801.5|3802|3801|0
1632215540000|2021-09-21 09:12:20|3802.5|3802.5|3803|3802.5|3803.5|3802.5|3802.5|3802|0
1632215550000|2021-09-21 09:12:30|3802.5|3802|3803|3802|3803.5|3802|3802.5|3802|0
1632215560000|2021-09-21 09:12:40|3803.5|3802.5|3804|3803|3804|3803|3803|3802.5|0
1632215580000|2021-09-21 09:13:00|3804.5|3803.5|3805|3804|3805|3804|3804.5|3803|0
1632215590000|2021-09-21 09:13:10|3805.5|3804.5|3806|3805|3806|3805|3805.5|3804.5|0
1632215600000|2021-09-21 09:13:20|3806.5|3806|3807|3806|3807|3806.5|3806|3805.5|0
1632215610000|2021-09-21 09:13:30|3806.5|3806.5|3806.5|3806|3807|3806.5|3806|3805.5|0
1632215630000|2021-09-21 09:13:50|3807|3806.5|3807.5|3806.5|3807.5|3806.5|3807|3806.5|0
1632215640000|2021-09-21 09:14:00|3807|3807|3807|3806.5|3807.5|3807|3807|3806.5|0
1632215650000|2021-09-21 09:14:10|3806.5|3806|3806.5|3806|3806.5|3806|3806.5|3806|0
1632215660000|2021-09-21 09:14:20|3806|3805.5|3806|3805|3806|3805.5|3805.5|3805|0
1632215670000|2021-09-21 09:14:30|3806.5|3805.5|3807|3806|3807|3806.5|3806.5|3805.5|0
1632215680000|2021-09-21 09:14:40|3807.5|3806.5|3806.5|3806|3807.5|3807|3806.5|3806|0
1632215690000|2021-09-21 09:14:50|3807|3805.5|3805.5|3805|3807|3805.5|3805.5|3804|0
1632215700000|2021-09-21 09:15:00|3805|3804.5|3805.5|3804.5|3806|3805|3804.5|3803.5|0
1632215710000|2021-09-21 09:15:10|3806|3805|3806|3805.5|3806|3805.5|3805.5|3804.5|0
1632215720000|2021-09-21 09:15:20|3806.5|3805|3806.5|3805.5|3806.5|3806|3806|3805|0
1632215730000|2021-09-21 09:15:30|3805.5|3805|3806|3805|3806|3805|3805.5|3805|0
1632215740000|2021-09-21 09:15:40|3805.5|3804.5|3805.5|3805|3805.5|3805|3805.5|3804.5|0
1632215750000|2021-09-21 09:15:50|3806||3806||3806||3806||0
1632215760000|2021-09-21 09:16:00|3806.5|3805.5|3806|3805|3807|3806|3806|3805|0
1632215770000|2021-09-21 09:16:10||3805.5||3805||3805.5||3805|0
1632215780000|2021-09-21 09:16:20|3805.5|3804.5|3804.5|3803.5|3805.5|3804.5|3804.5|3803.5|0
1632215790000|2021-09-21 09:16:30|3805|3804.5|3804.5|3803.5|3805|3804.5|3804|3803.5|0
1632215800000|2021-09-21 09:16:40|3804|3804|3805|3804|3805|3804.5|3804|3804|0
1632215810000|2021-09-21 09:16:50|3805.5|3804.5|3806|3805|3806|3805|3805|3804.5|0
1632215820000|2021-09-21 09:17:00|3805.5|3805.5|3806|3805|3806|3805.5|3805.5|3805|0
1632215830000|2021-09-21 09:17:10|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|3805|3804.5|0
1632215840000|2021-09-21 09:17:20|3805|3804|3803.5|3802.5|3805|3804|3803.5|3802.5|0
1632215850000|2021-09-21 09:17:30|3804|3803|3804|3803|3805|3804|3804|3803|0
1632215860000|2021-09-21 09:17:40|3803.5|3803.5|3804|3803|3804|3803.5|3803.5|3803|0
1632215870000|2021-09-21 09:17:50|3803.5|3802.5|3803.5|3803|3804|3803|3803|3802.5|0
1632215880000|2021-09-21 09:18:00|3803|3802.5|3804|3803|3804|3803|3802.5|3801.5|0
1632215890000|2021-09-21 09:18:10|3803.5|3802.5|3804|3802.5|3804|3802.5|3803|3802.5|0
1632215900000|2021-09-21 09:18:20|3803.5|3802|3803|3802|3803.5|3802.5|3802.5|3801.5|0
1632215910000|2021-09-21 09:18:30|3802.5||3802.5||3803||3802.5||0
1632215920000|2021-09-21 09:18:40|3803|3802.5|3802.5|3801.5|3803|3802.5|3802|3801.5|0
1632215930000|2021-09-21 09:18:50|3802|3801|3802|3801|3802|3801|3801.5|3801|0
1632215940000|2021-09-21 09:19:00|3802.5|3801.5|3803|3802|3803|3802.5|3802.5|3801.5|0
1632215950000|2021-09-21 09:19:10|3803.5|3802.5|3804|3803|3804|3803|3803.5|3802.5|0
1632215960000|2021-09-21 09:19:20|3803.5|3802.5|3802|3801|3803.5|3802.5|3802|3801|0
1632215970000|2021-09-21 09:19:30|3801.5|3800.5|3801.5|3800.5|3802|3800.5|3801.5|3800.5|0
1632215980000|2021-09-21 09:19:40|3802|3801|3802|3801|3802|3801|3802|3800.5|0
1632215990000|2021-09-21 09:19:50|3801.5|3800.5|3801|3800.5|3801.5|3800.5|3801|3800.5|0
1632216000000|2021-09-21 09:20:00|3800.5|3800|3801|3800|3801.5|3800.5|3800|3799|0
1632216010000|2021-09-21 09:20:10|3801.5|3800.5|3802|3801|3802|3801.5|3801|3800.5|0
1632216020000|2021-09-21 09:20:20|3802.5|3801.5|3803|3802.5|3803|3802.5|3802.5|3801.5|0
1632216030000|2021-09-21 09:20:30|3803.5|3803|3803.5|3803|3804|3803|3803.5|3803|0
1632216040000|2021-09-21 09:20:40|3804||3804||3804.5||3804||0
1632216050000|2021-09-21 09:20:50|3803.5|3802.5|3803|3802.5|3803.5|3802.5|3803|3802.5|0
1632216060000|2021-09-21 09:21:00|3803.5|3803|3804|3803.5|3805|3803.5|3803.5|3802.5|0
1632216070000|2021-09-21 09:21:10|3804.5|3804|3804|3803.5|3804.5|3804|3804|3803.5|0
1632216080000|2021-09-21 09:21:20|3803.5|3803|3803.5|3802.5|3803.5|3803|3803|3802.5|0
1632216090000|2021-09-21 09:21:30|3803|3802|3803|3802|3803|3802.5|3802.5|3802|0
1632216100000|2021-09-21 09:21:40|3802.5|3801.5|3801.5|3800.5|3802.5|3802|3801.5|3800.5|0
1632216110000|2021-09-21 09:21:50|3801|3800|3800|3799.5|3801|3800|3800|3799.5|0
1632216120000|2021-09-21 09:22:00|3799.5|3799|3800|3799|3800|3799|3799.5|3799|0
1632216130000|2021-09-21 09:22:10|3799.5||3800||3800||3799.5||0
1632216140000|2021-09-21 09:22:20|3799.5|3798.5|3800|3799|3800|3799|3799|3798|0
1632216150000|2021-09-21 09:22:30|3800.5|3799.5|3799|3798.5|3801|3800|3799|3798.5|0
1632216170000|2021-09-21 09:22:50||3798||3798||3798||3798|0
1632216180000|2021-09-21 09:23:00|3798.5|3797.5|3798|3797.5|3798.5|3797.5|3798|3797.5|0
1632216190000|2021-09-21 09:23:10|3798.5|3798|3799|3798|3799|3798.5|3798.5|3797.5|0
1632216200000|2021-09-21 09:23:20|3799.5|3798.5|3798|3797.5|3799.5|3799|3798|3797.5|0
1632216210000|2021-09-21 09:23:30||3797||3797||3797||3797|0
1632216220000|2021-09-21 09:23:40|3798.5|3797.5|3796.5|3796|3798.5|3798|3796.5|3795.5|0
1632216230000|2021-09-21 09:23:50|3797|3796.5|3797.5|3796.5|3797.5|3797|3797|3796|0
1632216240000|2021-09-21 09:24:00|3798|3797|3797.5|3797|3798.5|3797|3797.5|3797|0
1632216250000|2021-09-21 09:24:10|3798|3797.5|3797|3796|3798.5|3797.5|3797|3796|0
1632216260000|2021-09-21 09:24:20|3796.5||3796.5||3797||3796.5||0
1632216270000|2021-09-21 09:24:30|3797|3795.5|3797|3795.5|3797|3795.5|3796|3795.5|0
1632216280000|2021-09-21 09:24:40|3796.5||3796.5||3797||3796.5||0
1632216290000|2021-09-21 09:24:50|3797|3796|3798|3796.5|3798|3796.5|3797|3796|0
1632216300000|2021-09-21 09:25:00|3797.5|3797|3798|3797.5|3798.5|3797.5|3797.5|3797|0
1632216310000|2021-09-21 09:25:10|3798.5|3798|3798.5|3798|3798.5|3798|3798|3798|0
1632216320000|2021-09-21 09:25:20|3799|3798.5|3799.5|3798.5|3800|3799|3799|3798.5|0
1632216330000|2021-09-21 09:25:30|3799|3797.5|3798.5|3797.5|3799|3797.5|3798.5|3797.5|0
1632216340000|2021-09-21 09:25:40|3798|3797|3797|3796|3798|3797|3797|3796|0
1632216350000|2021-09-21 09:25:50|3796.5|3796.5|3797.5|3796.5|3798|3797.5|3796.5|3796|0
1632216360000|2021-09-21 09:26:00|3797|3796|3796.5|3796|3797|3796|3796|3795.5|0
1632216370000|2021-09-21 09:26:10|3797|3797|3798|3797|3798|3797|3797|3797|0
1632216390000|2021-09-21 09:26:30|3797|3796.5|3797.5|3796.5|3798|3797|3797|3796|0
1632216400000|2021-09-21 09:26:40|3797||3797||3797||3797||0
1632216410000|2021-09-21 09:26:50|3797.5|3797|3797.5|3796.5|3797.5|3797|3797.5|3796.5|0
1632216420000|2021-09-21 09:27:00|3798|3797|3798.5|3798|3799.5|3798.5|3798|3797|0
1632216430000|2021-09-21 09:27:10|3799|3798.5|3798.5|3797.5|3802.5|3800|3798.5|3797.5|0
1632216440000|2021-09-21 09:27:20|3798|3798|3799|3797.5|3799|3798.5|3798|3797.5|0
1632216450000|2021-09-21 09:27:30|3798.5|3798|3799|3798|3799|3798|3798.5|3798|0
1632216460000|2021-09-21 09:27:40|3798.5|3797.5|3799|3798|3799.5|3798.5|3798|3797.5|0
1632216500000|2021-09-21 09:28:20|3799.5|3798.5|3800|3799|3800|3799|3799.5|3798.5|0
1632216510000|2021-09-21 09:28:30|3800.5|3799.5|3802|3801|3803|3802|3800.5|3799.5|0
1632216520000|2021-09-21 09:28:40|3802.5|3802|3802|3801|3802.5|3802|3801|3800.5|0
1632216530000|2021-09-21 09:28:50|3801.5||3801.5||3802||3801.5||0
1632216540000|2021-09-21 09:29:00|3801|3800.5|3800|3799|3801|3800.5|3800|3799|0
1632216550000|2021-09-21 09:29:10|3799.5|3798.5|3799.5|3798.5|3800|3798.5|3799|3798|0
1632216560000|2021-09-21 09:29:20|3800||3799||3800||3799||0
1632216580000|2021-09-21 09:29:40|3799.5|3799|3799.5|3798.5|3800|3799.5|3799.5|3798.5|0
1632216590000|2021-09-21 09:29:50|3800|3799|3800|3799.5|3800|3799.5|3799.5|3798.5|0
1632216600000|2021-09-21 09:30:00|3800.5|3800|3803|3802|3803|3802|3800.5|3799.5|0
1632216610000|2021-09-21 09:30:10|3802.5|3802.5|3803|3802.5|3803.5|3803|3802.5|3802|0
1632216620000|2021-09-21 09:30:20|3803.5|3803|3803|3802|3804|3803|3802.5|3802|0
1632216630000|2021-09-21 09:30:30|3802.5||3802.5||3802.5||3802.5||0
1632216640000|2021-09-21 09:30:40|3803|3802.5|3803.5|3802.5|3803.5|3802.5|3803|3802.5|0
1632216650000|2021-09-21 09:30:50|3804|3803|3804|3803|3804.5|3803.5|3803.5|3803|0
1632216660000|2021-09-21 09:31:00|3803.5||3804||3804||3803.5||0
1632216680000|2021-09-21 09:31:20|3803.5|3803.5|3803|3802.5|3803.5|3803.5|3803|3802.5|0
1632216690000|2021-09-21 09:31:30|3803.5|3803|3803.5|3803|3804|3803|3803.5|3803|0
1632216710000|2021-09-21 09:31:50|3804||3804||3804||3804||0
1632216720000|2021-09-21 09:32:00|3803.5|3802.5|3803|3802|3803.5|3802.5|3803|3802|0
1632216740000|2021-09-21 09:32:20|3802.5|3802.5|3803|3802.5|3803.5|3802.5|3802.5|3802.5|0
1632216750000|2021-09-21 09:32:30|3803.5|3803|3803.5|3802.5|3804|3803.5|3803.5|3802.5|0
1632216760000|2021-09-21 09:32:40|3803|3802|3802|3801|3803.5|3802.5|3802|3801|0
1632216770000|2021-09-21 09:32:50|3801.5|3801.5|3801.5|3800.5|3802|3801.5|3801.5|3800.5|0
1632216790000|2021-09-21 09:33:10|3801|3800|3803|3802|3803.5|3802.5|3800.5|3800|0
1632216800000|2021-09-21 09:33:20|3802.5|3801.5|3802.5|3801.5|3803|3802|3802|3801|0
1632216810000|2021-09-21 09:33:30|3802|3801|3802|3801|3802|3801|3802|3801|0
1632216820000|2021-09-21 09:33:40|3802.5|3801.5|3802.5|3801.5|3802.5|3802|3802|3801.5|0
1632216830000|2021-09-21 09:33:50|3803|3802|3803.5|3802.5|3804|3803|3803|3802|0
1632216840000|2021-09-21 09:34:00|3803|3802|3803|3802|3803.5|3802.5|3803|3802|0
1632216850000|2021-09-21 09:34:10|3803.5|3802.5|3803.5|3802.5|3803.5|3802.5|3803.5|3802.5|0
1632216860000|2021-09-21 09:34:20|3804||3803.5||3804||3803.5||0
1632216870000|2021-09-21 09:34:30||3803||3803||3803||3802.5|0
1632216880000|2021-09-21 09:34:40|3803|3802.5|3803|3802.5|3803|3802.5|3803|3802.5|0
1632216890000|2021-09-21 09:34:50|3803.5|3803|3803.5|3802.5|3803.5|3803|3803.5|3802.5|0
1632216900000|2021-09-21 09:35:00|3804|3803|3805.5|3804.5|3806|3805.5|3803.5|3803|0
1632216910000|2021-09-21 09:35:10|3805|3804|3804.5|3804|3805.5|3804|3804|3803|0
1632216920000|2021-09-21 09:35:20|3805|3804.5|3805.5|3804.5|3805.5|3804.5|3805|3804|0
1632216940000|2021-09-21 09:35:40|3805||3806||3806||3805||0
1632216950000|2021-09-21 09:35:50|3806.5|3805|3806.5|3805.5|3806.5|3805.5|3806|3805|0
1632216960000|2021-09-21 09:36:00|3806||3806.5||3806.5||3806||0
1632216980000|2021-09-21 09:36:20|3806|3806|3806.5|3805.5|3807|3806|3805.5|3805|0
1632216990000|2021-09-21 09:36:30|3806|3805|3806|3805|3806|3805|3805.5|3805|0
1632217000000|2021-09-21 09:36:40|3806.5|3805.5|3806.5|3805.5|3806.5|3805.5|3806.5|3805.5|0
1632217020000|2021-09-21 09:37:00|3806|3805|3806|3804.5|3806|3805|3805|3804.5|0
1632217030000|2021-09-21 09:37:10|3805.5|3805|3806|3805|3806|3805|3805.5|3805|0
1632217040000|2021-09-21 09:37:20|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|0
1632217050000|2021-09-21 09:37:30|3805|3805|3805|3804.5|3805|3805|3805|3804.5|0
1632217060000|2021-09-21 09:37:40|3805.5|3805|3806|3805.5|3806|3805.5|3805.5|3805|0
1632217080000|2021-09-21 09:38:00|3806.5|3806|3806|3805.5|3806.5|3806|3806|3805.5|0
1632217100000|2021-09-21 09:38:20|3805.5|3805|3806|3805.5|3806|3805.5|3805.5|3805|0
1632217120000|2021-09-21 09:38:40|3806.5|3806|3807.5|3806.5|3807.5|3807|3806.5|3806|0
1632217130000|2021-09-21 09:38:50|3808|3807|3807|3806.5|3808|3807.5|3807|3806.5|0
1632217140000|2021-09-21 09:39:00|3807.5|3806|3808|3807|3808|3807|3807|3806|0
1632217150000|2021-09-21 09:39:10|3808.5|3807.5|3808.5|3807.5|3808.5|3808|3808|3807.5|0
1632217160000|2021-09-21 09:39:20|3808|3808|3808|3807.5|3808|3808|3808|3807.5|0
1632217170000|2021-09-21 09:39:30|3807.5|3807|3806.5|3805.5|3808|3807.5|3806|3805|0
1632217180000|2021-09-21 09:39:40|3807|3806|3807.5|3806.5|3807.5|3806.5|3806.5|3805.5|0
1632217190000|2021-09-21 09:39:50|3807|3807|3807.5|3806.5|3808|3807|3807|3806.5|0
1632217200000|2021-09-21 09:40:00|3808|3807|3808.5|3807.5|3808.5|3808|3808|3807|0
1632217210000|2021-09-21 09:40:10||3808||3808||3808||3808|0
1632217220000|2021-09-21 09:40:20|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|0
1632217230000|2021-09-21 09:40:30|3809.5|3809|3810|3809.5|3810.5|3809.5|3809.5|3809|0
1632217240000|2021-09-21 09:40:40|3810.5|3810|3811.5|3810.5|3812|3811|3810.5|3810|0
1632217250000|2021-09-21 09:40:50||3811||3811||3811||3811|0
1632217260000|2021-09-21 09:41:00|3812|3811.5|3812|3811.5|3813|3812.5|3812|3811|0
1632217270000|2021-09-21 09:41:10|3811.5|3811|3812.5|3811|3812.5|3811|3811.5|3811|0
1632217280000|2021-09-21 09:41:20|3813|3811.5|3812|3811.5|3813|3812|3812|3811.5|0
1632217290000|2021-09-21 09:41:30|3812.5|3811|3812|3811.5|3812.5|3811.5|3812|3811|0
1632217300000|2021-09-21 09:41:40|3811.5|3811|3811|3810.5|3811.5|3811|3811|3810.5|0
1632217310000|2021-09-21 09:41:50|3810.5|3810|3811.5|3811|3811.5|3811|3810|3809.5|0
1632217320000|2021-09-21 09:42:00|3812|3811.5|3812.5|3812|3813|3812|3812|3811.5|0
1632217330000|2021-09-21 09:42:10|3813|3812.5|3813|3812|3813.5|3813|3812.5|3812|0
1632217340000|2021-09-21 09:42:20|3812.5|3811.5|3812.5|3811.5|3812.5|3812|3812|3811.5|0
1632217350000|2021-09-21 09:42:30||3812||3812||3812||3812|0
1632217360000|2021-09-21 09:42:40|3813||3812.5||3813||3812.5||0
1632217370000|2021-09-21 09:42:50|3812|3811.5|3812.5|3811.5|3812.5|3811.5|3812|3811.5|0
1632217380000|2021-09-21 09:43:00|3812|3812|3812|3811.5|3812|3812|3812|3811.5|0
1632217390000|2021-09-21 09:43:10|3813|3812|3813|3812|3813|3812.5|3812.5|3812|0
1632217400000|2021-09-21 09:43:20||3812.5||3812.5||3812.5||3812.5|0
1632217410000|2021-09-21 09:43:30|3812.5|3812|3813|3812.5|3813|3812.5|3812.5|3812|0
1632217420000|2021-09-21 09:43:40|3813.5||3813||3813.5||3813||0
1632217430000|2021-09-21 09:43:50|3812.5|3812|3812.5|3811.5|3812.5|3812|3812.5|3811.5|0
1632217440000|2021-09-21 09:44:00|3813|3812|3813|3812|3813.5|3812.5|3812.5|3812|0
1632217450000|2021-09-21 09:44:10|3813.5|3812.5|3814|3813|3814|3813.5|3813|3812|0
1632217460000|2021-09-21 09:44:20|3813.5|3812.5|3814|3813|3814|3813|3813|3812.5|0
1632217470000|2021-09-21 09:44:30|3814.5|3813.5|3814.5|3814|3814.5|3814|3814|3813.5|0
1632217480000|2021-09-21 09:44:40|3815||3815||3815||3815||0
1632217490000|2021-09-21 09:44:50|3814.5|3813.5|3814|3813.5|3814.5|3813.5|3814|3813.5|0
1632217500000|2021-09-21 09:45:00|3814.5||3814.5||3814.5||3814.5||0
1632217510000|2021-09-21 09:45:10|3815|3814|3815.5|3814.5|3816|3815|3815|3814|0
1632217520000|2021-09-21 09:45:20|3815||3815.5||3815.5||3815||0
1632217530000|2021-09-21 09:45:30|3815|3814|3814.5|3814|3815.5|3814|3814.5|3814|0
1632217540000|2021-09-21 09:45:40|3815|3814.5|3813|3812.5|3815|3814.5|3813|3812.5|0
1632217550000|2021-09-21 09:45:50|3812.5|3812|3812.5|3811.5|3813.5|3812.5|3812.5|3811.5|0
1632217560000|2021-09-21 09:46:00|3812|3811|3813|3812.5|3813|3812.5|3812|3811|0
1632217570000|2021-09-21 09:46:10|3812.5|3812|3811.5|3811|3812.5|3812|3811.5|3811|0
1632217580000|2021-09-21 09:46:20|3812|3810.5|3811|3810.5|3812|3810.5|3811|3810.5|0
1632217600000|2021-09-21 09:46:40|3811.5|3811|3812|3811.5|3812.5|3811.5|3811.5|3810.5|0
1632217610000|2021-09-21 09:46:50|3812.5|3812|3812.5|3811.5|3812.5|3812|3812.5|3811.5|0
1632217620000|2021-09-21 09:47:00|3812|3811|3812.5|3811.5|3812.5|3811.5|3812|3811|0
1632217630000|2021-09-21 09:47:10|3812|3811|3812|3811|3812|3811.5|3811.5|3811|0
1632217640000|2021-09-21 09:47:20|3812.5|3811.5|3812.5|3811.5|3812.5|3812|3812|3811.5|0
1632217660000|2021-09-21 09:47:40|3812|3811|3812|3811|3812|3811|3811.5|3811|0
1632217670000|2021-09-21 09:47:50|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|0
1632217680000|2021-09-21 09:48:00|3813|3812|3812.5|3812|3813|3812.5|3812.5|3812|0
1632217700000|2021-09-21 09:48:20|3813|3812.5|3813|3812.5|3813.5|3812.5|3812.5|3812|0
1632217710000|2021-09-21 09:48:30|3813.5|3812|3812|3811.5|3813.5|3812.5|3812|3811.5|0
1632217730000|2021-09-21 09:48:50|3812.5|3812|3813|3812|3813.5|3812.5|3812.5|3812|0
1632217740000|2021-09-21 09:49:00|3812.5|3812.5|3813|3812|3813|3812.5|3812.5|3812|0
1632217750000|2021-09-21 09:49:10|3813.5|3812.5|3813.5|3812.5|3814|3812.5|3813.5|3812.5|0
1632217760000|2021-09-21 09:49:20|3813|3812|3812.5|3812|3813|3812.5|3812.5|3812|0
1632217770000|2021-09-21 09:49:30|3812|3811.5|3812|3811|3812|3811.5|3811.5|3811|0
1632217780000|2021-09-21 09:49:40|3811.5||3811.5||3811.5||3811.5||0
1632217790000|2021-09-21 09:49:50|3812|3811.5|3812|3811|3812|3811.5|3812|3811|0
1632217800000|2021-09-21 09:50:00|3812.5|3811.5|3813|3812|3813|3812|3812.5|3811.5|0
1632217820000|2021-09-21 09:50:20|3813.5|3812.5|3814|3813|3814|3813|3813|3812.5|0
1632217840000|2021-09-21 09:50:40|3814.5|3813.5|3814|3813.5|3814.5|3814|3814|3813.5|0
1632217850000|2021-09-21 09:50:50|3813.5|3813|3814|3813|3814.5|3813.5|3813.5|3813|0
1632217860000|2021-09-21 09:51:00|3813.5|3813.5|3814.5|3813.5|3814.5|3813.5|3813.5|3813.5|0
1632217870000|2021-09-21 09:51:10|3814|3813|3814|3813|3814|3813|3813.5|3813|0
1632217880000|2021-09-21 09:51:20|3813.5|3812.5|3813.5|3813|3814.5|3813.5|3813.5|3812.5|0
1632217890000|2021-09-21 09:51:30|3814|3813.5|3814.5|3813.5|3814.5|3813.5|3814|3813.5|0
1632217900000|2021-09-21 09:51:40|3815|3814|3816|3815|3816|3815.5|3815|3814|0
1632217910000|2021-09-21 09:51:50|3816.5|3815.5|3817|3816|3817|3816|3816|3815|0
1632217920000|2021-09-21 09:52:00|3817.5|3816.5|3817.5|3817|3817.5|3817|3816.5|3816|0
1632217930000|2021-09-21 09:52:10|3817|3816.5|3816.5|3816|3817.5|3816.5|3816.5|3816|0
1632217940000|2021-09-21 09:52:20|3817|3816.5|3817|3816|3817|3816.5|3816.5|3816|0
1632217950000|2021-09-21 09:52:30|3817.5|3816.5|3817|3816|3817.5|3816.5|3816.5|3816|0
1632217980000|2021-09-21 09:53:00||3816.5||3816.5||3816.5||3816.5|0
1632217990000|2021-09-21 09:53:10|3817.5|3817|3817.5|3817|3817.5|3817|3817.5|3817|0
1632218000000|2021-09-21 09:53:20|3818|3817.5|3818|3817|3818|3817.5|3818|3817|0
1632218020000|2021-09-21 09:53:40|3817.5||3818||3818||3817.5||0
1632218030000|2021-09-21 09:53:50||3817.5||3817.5||3817.5||3817.5|0
1632218040000|2021-09-21 09:54:00|3817.5|3817|3818|3817|3818|3817.5|3817.5|3817|0
1632218050000|2021-09-21 09:54:10|3817.5||3818||3818||3817.5||0
1632218070000|2021-09-21 09:54:30|3817.5|3817.5|3817.5|3817|3817.5|3817.5|3817.5|3816.5|0
1632218080000|2021-09-21 09:54:40|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|0
1632218090000|2021-09-21 09:54:50|3817.5|3817|3818|3817|3818|3817|3817.5|3816.5|0
1632218100000|2021-09-21 09:55:00|3817.5|3816.5|3818|3817|3818|3817|3817.5|3816.5|0
1632218120000|2021-09-21 09:55:20|3817.5||3817.5||3817.5||3817.5||0
1632218130000|2021-09-21 09:55:30|3817|3816.5|3816.5|3816|3817|3816.5|3816.5|3816|0
1632218140000|2021-09-21 09:55:40|3817||3817||3817||3817||0
1632218170000|2021-09-21 09:56:10|3816.5|3816.5|3816.5|3816|3817|3816.5|3816.5|3816|0
1632218180000|2021-09-21 09:56:20|3817|3816.5|3817.5|3817|3818|3817|3817|3816.5|0
1632218200000|2021-09-21 09:56:40|3817|3816.5|3817.5|3816.5|3817.5|3816.5|3817|3816.5|0
1632218210000|2021-09-21 09:56:50|3817|3816|3816.5|3816|3817.5|3816|3816.5|3815.5|0
1632218220000|2021-09-21 09:57:00|3816|3815.5|3816.5|3815.5|3816.5|3815.5|3816|3815.5|0
1632218230000|2021-09-21 09:57:10|3816|3815|3817.5|3817|3817.5|3817|3815.5|3815|0
1632218240000|2021-09-21 09:57:20|3817|3816.5|3817|3816.5|3817|3817|3817|3816.5|0
1632218260000|2021-09-21 09:57:40|3817.5|3816|3817.5|3817|3818|3817.5|3817|3816|0
1632218270000|2021-09-21 09:57:50|3817|3816.5|3816.5|3815.5|3817|3817|3816.5|3815.5|0
1632218280000|2021-09-21 09:58:00||3816||3815.5||3816||3815.5|0
1632218290000|2021-09-21 09:58:10|3817|3816|3818|3817|3818|3817.5|3817|3816|0
1632218300000|2021-09-21 09:58:20|3817.5||3818||3818||3817.5||0
1632218310000|2021-09-21 09:58:30|3817.5|3816.5|3818|3817|3818.5|3818|3817.5|3816.5|0
1632218320000|2021-09-21 09:58:40|3818.5|3817.5|3818.5|3817.5|3819|3818.5|3818.5|3817.5|0
1632218330000|2021-09-21 09:58:50|3818|3817|3818|3817|3818|3817|3818|3817|0
1632218340000|2021-09-21 09:59:00|3817.5|3816.5|3817.5|3817|3817.5|3817|3816.5|3815.5|0
1632218350000|2021-09-21 09:59:10|3818|3816.5|3817|3816|3818|3816.5|3817|3816|0
1632218360000|2021-09-21 09:59:20|3817.5|3816.5|3815.5|3814.5|3817.5|3816.5|3815|3814.5|0
1632218370000|2021-09-21 09:59:30|3815|3814|3817.5|3816.5|3817.5|3816.5|3815|3814|0
1632218380000|2021-09-21 09:59:40|3818||3817.5||3818||3817.5||0
1632218390000|2021-09-21 09:59:50|3817|3816|3817|3816|3817|3816|3816.5|3816|0
1632218400000|2021-09-21 10:00:00|3817.5|3816.5|3817.5|3816.5|3818|3816.5|3817|3816|0
1632218410000|2021-09-21 10:00:10|3818|3817|3818.5|3817.5|3818.5|3817.5|3818|3817|0
1632218420000|2021-09-21 10:00:20|3819|3818|3819|3818.5|3819.5|3818.5|3818.5|3817.5|0
1632218430000|2021-09-21 10:00:30|3818.5|3818|3818|3817.5|3818.5|3818|3818|3817.5|0
1632218440000|2021-09-21 10:00:40|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|0
1632218450000|2021-09-21 10:00:50|3819|3818.5|3820.5|3819.5|3820.5|3819.5|3819|3818|0
1632218460000|2021-09-21 10:01:00|3821|3820|3821|3820.5|3821.5|3820.5|3820.5|3820|0
1632218480000|2021-09-21 10:01:20|3821.5|3821|3820.5|3820|3821.5|3821|3820.5|3820|0
1632218510000|2021-09-21 10:01:50|3819.5|3819.5|3820|3819.5|3820|3820|3819.5|3819|0
1632218520000|2021-09-21 10:02:00|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|0
1632218540000|2021-09-21 10:02:20|3820|3819.5|3819.5|3819|3820|3819.5|3819.5|3819|0
1632218550000|2021-09-21 10:02:30|3820|3819.5|3819|3818|3820|3819.5|3818.5|3818|0
1632218560000|2021-09-21 10:02:40|3818.5||3819||3819||3818.5||0
1632218570000|2021-09-21 10:02:50|3818.5||3818.5||3818.5||3818.5||0
1632218580000|2021-09-21 10:03:00|3819|3818.5|3819|3818.5|3819|3818.5|3819|3818.5|0
1632218590000|2021-09-21 10:03:10|3818.5|3818|3818|3817.5|3818.5|3818|3818|3817.5|0
1632218600000|2021-09-21 10:03:20|3818.5|3818|3818|3817.5|3818.5|3818|3818|3817.5|0
1632218620000|2021-09-21 10:03:40|3818.5|3817|3818|3817|3818.5|3818|3817.5|3817|0
1632218630000|2021-09-21 10:03:50|3818.5|3817.5|3820|3819.5|3820|3819.5|3818.5|3817.5|0
1632218640000|2021-09-21 10:04:00|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|0
1632218650000|2021-09-21 10:04:10|3820|3819.5|3820|3819|3820|3819.5|3819.5|3819|0
1632218660000|2021-09-21 10:04:20|3821.5|3819.5|3821|3820.5|3821.5|3821|3820|3819.5|0
1632218670000|2021-09-21 10:04:30|3820.5|3820|3821.5|3820.5|3821.5|3820.5|3820.5|3820|0
1632218700000|2021-09-21 10:05:00|3821|3821|3821.5|3821|3821.5|3821|3821|3820.5|0
1632218710000|2021-09-21 10:05:10|3821|3820.5|3821|3820.5|3821.5|3820.5|3821|3820.5|0
1632218730000|2021-09-21 10:05:30|3820.5|3820|3820.5|3820|3821|3820|3820.5|3820|0
1632218740000|2021-09-21 10:05:40|3821||3821||3821||3821||0
1632218750000|2021-09-21 10:05:50|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|0
1632218760000|2021-09-21 10:06:00|3821||3821.5||3821.5||3821||0
1632218770000|2021-09-21 10:06:10|3821||3821||3821||3821||0
1632218780000|2021-09-21 10:06:20|3821.5|3821|3825.5|3825|3825.5|3825|3821.5|3821|0
1632218790000|2021-09-21 10:06:30|3825|3824.5|3823.5|3822.5|3825|3824.5|3823.5|3822.5|0
1632218800000|2021-09-21 10:06:40|3823|3823|3824|3823|3824|3823.5|3822.5|3822|0
1632218810000|2021-09-21 10:06:50|3823.5|3823.5|3824|3823|3824|3823.5|3823.5|3823|0
1632218820000|2021-09-21 10:07:00|3823.5|3822.5|3823|3822.5|3823.5|3822.5|3823|3822.5|0
1632218830000|2021-09-21 10:07:10|3822.5|3822|3822.5|3822|3823|3822.5|3822.5|3821.5|0
1632218840000|2021-09-21 10:07:20|3823|3822.5|3823|3822.5|3823.5|3822.5|3823|3822.5|0
1632218850000|2021-09-21 10:07:30|3822.5|3822|3823|3822|3823|3822.5|3822.5|3822|0
1632218860000|2021-09-21 10:07:40|3823.5|3822.5|3823.5|3823|3824.5|3823.5|3823|3822.5|0
1632218870000|2021-09-21 10:07:50|3824|3823.5|3825|3824.5|3825|3824.5|3824|3823.5|0
1632218880000|2021-09-21 10:08:00|3824.5|3824|3823.5|3823|3824.5|3824|3823.5|3823|0
1632218890000|2021-09-21 10:08:10|3824|3822.5|3824|3823.5|3824.5|3823.5|3824|3822.5|0
1632218900000|2021-09-21 10:08:20|3823.5|3823|3823|3822.5|3824|3823|3823|3822|0
1632218910000|2021-09-21 10:08:30|3823.5||3823.5||3823.5||3823.5||0
1632218920000|2021-09-21 10:08:40|3823|3823|3823|3822.5|3823|3823|3823|3822.5|0
1632218930000|2021-09-21 10:08:50|3823.5|3823|3823.5|3822.5|3823.5|3823|3823.5|3822.5|0
1632218940000|2021-09-21 10:09:00|3823|3823|3823.5|3823|3824|3823|3823|3822.5|0
1632218950000|2021-09-21 10:09:10|3824||3824||3824||3823.5||0
1632218970000|2021-09-21 10:09:30|3823.5|3823.5|3824.5|3824|3825|3824|3823.5|3823.5|0
1632218980000|2021-09-21 10:09:40|3825|3824.5|3824.5|3824|3825|3824.5|3824.5|3824|0
1632219000000|2021-09-21 10:10:00|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|0
1632219010000|2021-09-21 10:10:10|3824.5|3823|3824.5|3823.5|3824.5|3824|3824|3823|0
1632219020000|2021-09-21 10:10:20|3824|3823|3823|3822.5|3824|3823.5|3823|3822|0
1632219030000|2021-09-21 10:10:30|3823.5|3822|3822.5|3822|3823.5|3822.5|3822.5|3822|0
1632219040000|2021-09-21 10:10:40|3823|3821.5|3821.5|3821|3823|3821.5|3821.5|3821|0
1632219050000|2021-09-21 10:10:50|3822|3821.5|3822.5|3821.5|3822.5|3821.5|3822|3821.5|0
1632219060000|2021-09-21 10:11:00|3823|3822|3823.5|3822.5|3823.5|3823|3823|3822|0
1632219080000|2021-09-21 10:11:20||3823||3822.5||3823||3822.5|0
1632219090000|2021-09-21 10:11:30|3823|3823|3822.5|3822|3823|3823|3822|3821.5|0
1632219100000|2021-09-21 10:11:40|3822|3821.5|3821.5|3821|3822|3822|3821.5|3821|0
1632219110000|2021-09-21 10:11:50|3822|3821.5|3822.5|3821.5|3822.5|3821.5|3822|3821.5|0
1632219120000|2021-09-21 10:12:00|3822||3822.5||3822.5||3822||0
1632219130000|2021-09-21 10:12:10|3822|3821|3822|3821|3822.5|3821|3822|3821|0
1632219140000|2021-09-21 10:12:20|3821.5|3820.5|3821|3820.5|3821.5|3820.5|3821|3820.5|0
1632219150000|2021-09-21 10:12:30|3821.5|3821|3822|3821.5|3822|3821.5|3821.5|3820.5|0
1632219160000|2021-09-21 10:12:40|3822.5|3822|3822|3821.5|3823|3822|3822|3821.5|0
1632219170000|2021-09-21 10:12:50|3821.5|3821|3822|3821.5|3822|3821.5|3821.5|3820.5|0
1632219180000|2021-09-21 10:13:00|3822.5|3822|3823.5|3822.5|3823.5|3823|3822.5|3822|0
1632219190000|2021-09-21 10:13:10|3823|3822|3823|3822|3823|3822|3822.5|3822|0
1632219200000|2021-09-21 10:13:20|3822.5|3822.5|3823|3822.5|3823|3822.5|3822.5|3822|0
1632219210000|2021-09-21 10:13:30|3823.5|3823|3823.5|3822.5|3823.5|3823|3823|3822|0
1632219220000|2021-09-21 10:13:40|3823|3822|3821.5|3820.5|3823|3822|3820.5|3820|0
1632219230000|2021-09-21 10:13:50|3821|3820|3820.5|3819.5|3822|3821|3820.5|3819.5|0
1632219240000|2021-09-21 10:14:00|3821|3820|3821.5|3821|3821.5|3821|3820.5|3820|0
1632219250000|2021-09-21 10:14:10|3821|3820.5|3820.5|3820|3821|3820.5|3820.5|3819.5|0
1632219260000|2021-09-21 10:14:20|3821|3819.5|3820|3819.5|3821|3819.5|3820|3819.5|0
1632219270000|2021-09-21 10:14:30|3820.5|3820|3820.5|3819.5|3821|3820.5|3820.5|3819.5|0
1632219280000|2021-09-21 10:14:40|3820||3820.5||3820.5||3820||0
1632219290000|2021-09-21 10:14:50|3820|3819|3819.5|3819|3820.5|3819|3819.5|3819|0
1632219300000|2021-09-21 10:15:00|3820|3819.5|3821.5|3820.5|3821.5|3820.5|3820|3819.5|0
1632219310000|2021-09-21 10:15:10|3822|3821|3822|3821|3822|3821|3821.5|3820.5|0
1632219320000|2021-09-21 10:15:20||3820.5||3821||3821||3820.5|0
1632219330000|2021-09-21 10:15:30|3822.5|3821.5|3823.5|3823|3823.5|3823|3822.5|3821.5|0
1632219340000|2021-09-21 10:15:40|3824|3822.5|3823|3822.5|3824|3822.5|3823|3822|0
1632219350000|2021-09-21 10:15:50|3822.5|3822|3824|3822.5|3824|3822.5|3822.5|3822|0
1632219360000|2021-09-21 10:16:00|3823.5|3823|3824.5|3823|3824.5|3823.5|3823.5|3823|0
1632219370000|2021-09-21 10:16:10|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823|0
1632219380000|2021-09-21 10:16:20|3824.5|3824|3824|3823.5|3824.5|3824|3824|3823.5|0
1632219390000|2021-09-21 10:16:30|3823.5|3823|3823.5|3823|3823.5|3823|3823.5|3823|0
1632219400000|2021-09-21 10:16:40|3824|3823.5|3824|3823|3824.5|3823.5|3824|3823|0
1632219410000|2021-09-21 10:16:50|3823.5|3822.5|3825|3824|3825|3824.5|3823.5|3822.5|0
1632219420000|2021-09-21 10:17:00|3824.5|3823.5|3824.5|3823.5|3824.5|3824|3824|3823.5|0
1632219430000|2021-09-21 10:17:10|3825|3824|3826|3825|3826|3825|3825|3824|0
1632219440000|2021-09-21 10:17:20|3826.5|3825.5|3827|3826|3827|3826|3826|3825.5|0
1632219450000|2021-09-21 10:17:30|3826.5|3825.5|3826|3825.5|3826.5|3826|3826|3825.5|0
1632219460000|2021-09-21 10:17:40|3825.5|3825|3824|3823.5|3825.5|3825|3824|3823.5|0
1632219480000|2021-09-21 10:18:00|3823.5|3822.5|3822.5|3822|3823.5|3823|3822|3821|0
1632219490000|2021-09-21 10:18:10|3823|3822.5|3822.5|3822|3823.5|3822.5|3822.5|3822|0
1632219500000|2021-09-21 10:18:20|3822|3821.5|3822|3821.5|3822|3821.5|3822|3821|0
1632219520000|2021-09-21 10:18:40|3821.5|3821|3822|3821|3822|3821.5|3821.5|3821|0
1632219530000|2021-09-21 10:18:50||3821.5||3821.5||3821.5||3821.5|0
1632219540000|2021-09-21 10:19:00|3822.5|3822|3823|3822|3823|3822|3822.5|3822|0
1632219550000|2021-09-21 10:19:10|3823.5|3822.5|3823.5|3823|3824.5|3824|3823.5|3822.5|0
1632219580000|2021-09-21 10:19:40|3824|3823.5|3825.5|3824.5|3825.5|3824.5|3824|3823.5|0
1632219590000|2021-09-21 10:19:50|3825||3825||3825||3825||0
1632219600000|2021-09-21 10:20:00|3825.5|3825|3825.5|3824.5|3825.5|3825|3825|3824.5|0
1632219610000|2021-09-21 10:20:10|3826|3825|3827|3825.5|3827|3825.5|3825.5|3825|0
1632219620000|2021-09-21 10:20:20|3826.5|3826|3827.5|3826.5|3827.5|3827|3826|3825|0
1632219640000|2021-09-21 10:20:40|3828|3827|3828.5|3827.5|3828.5|3827.5|3828|3827|0
1632219650000|2021-09-21 10:20:50|3828|3828|3827.5|3827|3828.5|3828|3827|3826.5|0
1632219660000|2021-09-21 10:21:00|3828|3827.5|3828.5|3827.5|3828.5|3827.5|3827.5|3827|0
1632219670000|2021-09-21 10:21:10||3828||3827.5||3828||3827.5|0
1632219680000|2021-09-21 10:21:20|3829|3828|3827|3826|3829.5|3828.5|3826.5|3826|0
1632219690000|2021-09-21 10:21:30|3827.5|3826.5|3827.5|3826.5|3827.5|3827|3826.5|3825.5|0
1632219700000|2021-09-21 10:21:40|3827|3826|3827|3826|3827.5|3826|3826.5|3826|0
1632219710000|2021-09-21 10:21:50|3827.5||3827||3827.5||3827||0
1632219720000|2021-09-21 10:22:00|3827.5|3826.5|3827.5|3826|3827.5|3826.5|3827|3826|0
1632219730000|2021-09-21 10:22:10|3827|3826.5|3829|3827.5|3829|3827.5|3827|3826.5|0
1632219740000|2021-09-21 10:22:20|3828.5|3828|3829|3828|3829|3828|3828.5|3828|0
1632219750000|2021-09-21 10:22:30|3828.5|3828.5|3829|3828.5|3829.5|3828.5|3828.5|3828.5|0
1632219760000|2021-09-21 10:22:40|3829.5|3829|3832|3831|3832|3831|3829.5|3829|0
1632219780000|2021-09-21 10:23:00|3832.5|3831.5|3830.5|3830|3832.5|3831.5|3830.5|3829.5|0
1632219790000|2021-09-21 10:23:10|3831|3830.5|3831|3830|3831|3830.5|3830.5|3830|0
1632219800000|2021-09-21 10:23:20|3831.5|3830.5|3830|3829|3831.5|3831|3830|3829|0
1632219810000|2021-09-21 10:23:30|3830.5|3829.5|3830.5|3829.5|3831|3830|3829.5|3829|0
1632219820000|2021-09-21 10:23:40|3831|3830|3830.5|3830|3831.5|3830.5|3830|3829|0
1632219830000|2021-09-21 10:23:50|3830|3829.5|3830|3829|3830.5|3830|3829.5|3829|0
1632219840000|2021-09-21 10:24:00|3829.5|3829.5|3830|3829.5|3830.5|3829.5|3829.5|3829.5|0
1632219850000|2021-09-21 10:24:10|3829.5|3829|3830|3829.5|3830.5|3829.5|3829.5|3829|0
1632219860000|2021-09-21 10:24:20|3830.5|3830|3831|3830|3831|3830.5|3830.5|3830|0
1632219870000|2021-09-21 10:24:30|3830.5|3829.5|3830.5|3829.5|3830.5|3830|3830|3829.5|0
1632219880000|2021-09-21 10:24:40|3831|3829|3829.5|3828.5|3831|3829|3829|3828.5|0
1632219890000|2021-09-21 10:24:50||3829||3829||3829||3829|0
1632219900000|2021-09-21 10:25:00|3830|3829.5|3830|3829.5|3830|3829.5|3830|3829|0
1632219910000|2021-09-21 10:25:10|3830.5|3829|3829.5|3828.5|3830.5|3829|3829.5|3828.5|0
1632219920000|2021-09-21 10:25:20|3829|3828|3829|3828|3829|3828|3828.5|3828|0
1632219930000|2021-09-21 10:25:30||3828.5||3828||3828.5||3828|0
1632219940000|2021-09-21 10:25:40|3828.5|3827.5|3828|3827.5|3828.5|3827.5|3828|3827|0
1632219950000|2021-09-21 10:25:50|3828.5||3828.5||3828.5||3828.5||0
1632219960000|2021-09-21 10:26:00|3828|3828|3828.5|3827.5|3828.5|3828|3828|3827|0
1632219990000|2021-09-21 10:26:30|3828|3827|3827|3826|3828.5|3827.5|3827|3826|0
1632220000000|2021-09-21 10:26:40|3826.5|3826.5|3827.5|3826.5|3827.5|3826.5|3826.5|3826|0
1632220020000|2021-09-21 10:27:00|3827|3826|3826|3825.5|3827|3826|3825.5|3825|0
1632220030000|2021-09-21 10:27:10|3826.5|3825|3826.5|3826|3827|3826.5|3826.5|3825|0
1632220040000|2021-09-21 10:27:20|3826|3825.5|3826.5|3826|3826.5|3826|3826|3825.5|0
1632220060000|2021-09-21 10:27:40|3827|3826.5|3827|3826|3827|3826.5|3827|3826|0
1632220070000|2021-09-21 10:27:50|3826.5|3825.5|3826|3825.5|3826.5|3825.5|3825.5|3824.5|0
1632220080000|2021-09-21 10:28:00|3825.5|3825|3826|3825|3826|3825|3825.5|3824.5|0
1632220090000|2021-09-21 10:28:10|3825.5||3825.5||3825.5||3825.5||0
1632220100000|2021-09-21 10:28:20|3825|3824.5|3826|3825|3826|3825|3825|3824|0
1632220110000|2021-09-21 10:28:30|3826.5|3825.5|3826|3825.5|3826.5|3825.5|3826|3825.5|0
1632220120000|2021-09-21 10:28:40|3826.5|3825|3825|3824|3826.5|3825|3824|3823.5|0
1632220130000|2021-09-21 10:28:50|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|0
1632220150000|2021-09-21 10:29:10|3824||3824.5||3824.5||3824||0
1632220160000|2021-09-21 10:29:20|3824|3823|3823|3822.5|3824|3823|3822.5|3822|0
1632220170000|2021-09-21 10:29:30|3823.5|3823|3823|3822|3824.5|3823.5|3823|3822|0
1632220190000|2021-09-21 10:29:50|3822.5|3822.5|3823|3822|3823|3822.5|3822.5|3822|0
1632220200000|2021-09-21 10:30:00|3822.5|3821.5|3822.5|3822|3823|3822|3821.5|3821|0
1632220210000|2021-09-21 10:30:10|3822|3821.5|3821.5|3820.5|3822|3821.5|3821|3820.5|0
1632220230000|2021-09-21 10:30:30|3821|3820|3820.5|3820|3821|3820|3820.5|3820|0
1632220250000|2021-09-21 10:30:50|3820|3819.5|3820|3819.5|3820.5|3820|3820|3819.5|0
1632220260000|2021-09-21 10:31:00|3820.5||3820.5||3820.5||3820.5||0
1632220270000|2021-09-21 10:31:10|3821|3820|3820.5|3819.5|3821.5|3820.5|3820.5|3819.5|0
1632220280000|2021-09-21 10:31:20|3821|3820|3821|3820|3821|3820|3821|3820|0
1632220300000|2021-09-21 10:31:40|3820.5|3819.5|3820|3818.5|3820.5|3819.5|3819.5|3818.5|0
1632220310000|2021-09-21 10:31:50|3819.5||3819.5||3819.5||3819.5||0
1632220320000|2021-09-21 10:32:00|3820|3819|3820|3819.5|3820.5|3820|3820|3819|0
1632220330000|2021-09-21 10:32:10|3820.5|3820|3820|3819|3820.5|3820|3820|3819|0
1632220350000|2021-09-21 10:32:30|3819.5|3818.5|3819|3818.5|3819.5|3818.5|3819|3818.5|0
1632220360000|2021-09-21 10:32:40|3819.5|3818|3818.5|3818|3819.5|3818|3818.5|3817.5|0
1632220380000|2021-09-21 10:33:00|3818|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3817.5|0
1632220390000|2021-09-21 10:33:10|3818||3818.5||3818.5||3818||0
1632220400000|2021-09-21 10:33:20|3818|3817|3818|3817|3818|3817.5|3817.5|3817|0
1632220410000|2021-09-21 10:33:30|3817.5||3817.5||3817.5||3817.5||0
1632220420000|2021-09-21 10:33:40|3817|3816.5|3817.5|3817|3818.5|3817.5|3817|3816.5|0
1632220430000|2021-09-21 10:33:50|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|0
1632220440000|2021-09-21 10:34:00|3816.5|3816|3817|3816|3817|3816|3816.5|3816|0
1632220450000|2021-09-21 10:34:10|3817.5|3816.5|3816.5|3816|3817.5|3816.5|3816.5|3816|0
1632220460000|2021-09-21 10:34:20|3816|3815.5|3816|3815.5|3816.5|3815.5|3816|3815.5|0
1632220470000|2021-09-21 10:34:30|3815.5|3815|3814.5|3814|3815.5|3815|3814.5|3814|0
1632220480000|2021-09-21 10:34:40|3815|3814.5|3815|3814.5|3815.5|3814.5|3814.5|3814|0
1632220490000|2021-09-21 10:34:50|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|0
1632220500000|2021-09-21 10:35:00|3816|3815.5|3816.5|3816|3817|3816|3815.5|3815|0
1632220510000|2021-09-21 10:35:10|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|0
1632220520000|2021-09-21 10:35:20|3817.5|3817|3817.5|3817|3817.5|3817|3817.5|3817|0
1632220550000|2021-09-21 10:35:50|3818|3817.5|3819.5|3819|3819.5|3819|3818|3817.5|0
1632220560000|2021-09-21 10:36:00|3819|3818.5|3819|3818|3819|3818.5|3819|3818|0
1632220580000|2021-09-21 10:36:20|3819.5|3818.5|3820|3819|3820|3819|3819.5|3818.5|0
1632220590000|2021-09-21 10:36:30|3819.5|3819.5|3819.5|3818.5|3820|3819.5|3819|3818.5|0
1632220600000|2021-09-21 10:36:40|3819||3819.5||3819.5||3819||0
1632220610000|2021-09-21 10:36:50||3819||3819||3819||3819|0
1632220620000|2021-09-21 10:37:00|3820||3819.5||3820.5||3819.5||0
1632220630000|2021-09-21 10:37:10|3820||3820||3820||3820||0
1632220640000|2021-09-21 10:37:20|3819.5|3819.5|3820.5|3820|3821|3820|3819.5|3819.5|0
1632220650000|2021-09-21 10:37:30|3820|3819.5|3820|3819|3820|3819.5|3820|3819|0
1632220670000|2021-09-21 10:37:50|3820.5|3819.5|3819.5|3819|3820.5|3819.5|3819.5|3819|0
1632220680000|2021-09-21 10:38:00|3820|3819.5|3820.5|3819.5|3821|3820|3820|3819.5|0
1632220690000|2021-09-21 10:38:10|3821|3820|3821|3820|3821|3820|3820.5|3820|0
1632220700000|2021-09-21 10:38:20|3820.5||3820.5||3820.5||3820.5||0
1632220710000|2021-09-21 10:38:30|3821||3821||3821||3821||0
1632220720000|2021-09-21 10:38:40|3820.5||3820.5||3820.5||3820.5||0
1632220730000|2021-09-21 10:38:50|3821||3820.5||3821||3820.5||0
1632220740000|2021-09-21 10:39:00|3820|3819.5|3820|3819.5|3820|3819.5|3820|3819|0
1632220750000|2021-09-21 10:39:10|3819.5|3819|3819|3818.5|3819.5|3819|3819|3818.5|0
1632220760000|2021-09-21 10:39:20|3818.5|3818|3819|3818|3819|3818|3818.5|3817.5|0
1632220770000|2021-09-21 10:39:30|3819.5|3818.5|3820|3819|3820.5|3819.5|3819.5|3818.5|0
1632220780000|2021-09-21 10:39:40|3819.5||3820||3820||3819.5||0
1632220790000|2021-09-21 10:39:50||3819.5||3819.5||3819.5||3819.5|0
1632220800000|2021-09-21 10:40:00|3820.5||3820||3820.5||3820||0
1632220810000|2021-09-21 10:40:10|3820.5||3820.5||3820.5||3820||0
1632220820000|2021-09-21 10:40:20|3820|3819|3819.5|3819|3820|3819|3819.5|3819|0
1632220830000|2021-09-21 10:40:30|3819|3818.5|3819|3818|3819|3818.5|3819|3818|0
1632220840000|2021-09-21 10:40:40|3818.5|3818.5|3820|3819|3820.5|3819.5|3818.5|3818.5|0
1632220850000|2021-09-21 10:40:50|3819.5||3820||3820||3819.5||0
1632220860000|2021-09-21 10:41:00|3820.5|3819.5|3820.5|3820|3821|3820.5|3820.5|3819.5|0
1632220870000|2021-09-21 10:41:10|3821|3820.5|3820.5|3820|3821|3820.5|3820.5|3819.5|0
1632220880000|2021-09-21 10:41:20|3821|3820.5|3820.5|3820|3821|3820.5|3820.5|3820|0
1632220910000|2021-09-21 10:41:50|3821|3820.5|3821|3820.5|3821|3820.5|3821|3820.5|0
1632220920000|2021-09-21 10:42:00|3820.5|3820|3819.5|3819|3820.5|3820|3819.5|3819|0
1632220930000|2021-09-21 10:42:10|3820|3819.5|3821|3819.5|3821|3820|3819.5|3819|0
1632220940000|2021-09-21 10:42:20|3820.5|3820|3820.5|3819.5|3821|3820.5|3820.5|3819.5|0
1632220950000|2021-09-21 10:42:30|3820|3819|3818|3817.5|3820|3819|3818|3817.5|0
1632220960000|2021-09-21 10:42:40|3818.5|3817|3818.5|3818|3819|3818|3818.5|3817|0
1632220970000|2021-09-21 10:42:50|3818|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3817.5|0
1632220980000|2021-09-21 10:43:00||3818||3818||3818||3818|0
1632220990000|2021-09-21 10:43:10|3818|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3817.5|0
1632221000000|2021-09-21 10:43:20|3818|3817|3819.5|3818.5|3819.5|3819|3817.5|3817|0
1632221010000|2021-09-21 10:43:30|3820|3819|3820|3819|3820|3819|3820|3819|0
1632221020000|2021-09-21 10:43:40|3820.5|3819.5|3820.5|3819.5|3821|3819.5|3820.5|3819.5|0
1632221030000|2021-09-21 10:43:50|3821|3820|3821|3820|3821|3820|3821|3820|0
1632221040000|2021-09-21 10:44:00|3820.5||3820.5||3821||3820.5||0
1632221050000|2021-09-21 10:44:10|3821|3820.5|3821|3820|3821|3820.5|3820.5|3820|0
1632221060000|2021-09-21 10:44:20|3820.5||3820.5||3820.5||3820.5||0
1632221070000|2021-09-21 10:44:30|3820|3819.5|3820.5|3820|3820.5|3820|3820|3819.5|0
1632221080000|2021-09-21 10:44:40|3820|3819.5|3819|3818.5|3820.5|3819.5|3819|3818.5|0
1632221090000|2021-09-21 10:44:50|3819.5|3819|3820|3819|3820|3819.5|3819.5|3819|0
1632221100000|2021-09-21 10:45:00|3820.5|3819.5|3821|3820|3821|3820.5|3820.5|3819.5|0
1632221110000|2021-09-21 10:45:10|3820.5|3819.5|3820.5|3820|3820.5|3820|3820.5|3819.5|0
1632221130000|2021-09-21 10:45:30|3821|3820.5|3821|3820|3821|3820.5|3820.5|3820|0
1632221140000|2021-09-21 10:45:40|3821.5|3820.5|3821.5|3821|3821.5|3821|3821.5|3820.5|0
1632221150000|2021-09-21 10:45:50|3822|3820.5|3821.5|3821|3822|3821|3821.5|3820.5|0
1632221160000|2021-09-21 10:46:00|3822||3821.5||3822||3821.5||0
1632221170000|2021-09-21 10:46:10|3822||3821.5||3822||3821.5||0
1632221180000|2021-09-21 10:46:20|3822||3821.5||3822||3821.5||0
1632221190000|2021-09-21 10:46:30|3822|3821.5|3822|3821.5|3822|3821.5|3821.5|3821.5|0
1632221200000|2021-09-21 10:46:40|3823|3822|3823.5|3823|3823.5|3823|3823|3822|0
1632221220000|2021-09-21 10:47:00|3823|3822.5|3823|3822|3823|3822.5|3822.5|3822|0
1632221230000|2021-09-21 10:47:10|3823.5|3822.5|3823.5|3823|3823.5|3823|3823.5|3822.5|0
1632221240000|2021-09-21 10:47:20|3824|3823.5|3825|3824|3825|3824|3824|3823.5|0
1632221250000|2021-09-21 10:47:30|3824.5|3824.5|3825|3824.5|3825|3824.5|3824.5|3824.5|0
1632221290000|2021-09-21 10:48:10|3825.5|3825|3827|3826|3827.5|3826.5|3825.5|3825|0
1632221300000|2021-09-21 10:48:20|3826.5|3826.5|3829|3828|3829|3828|3826.5|3826|0
1632221310000|2021-09-21 10:48:30|3829.5|3828.5|3829.5|3829|3830|3829.5|3829.5|3828|0
1632221320000|2021-09-21 10:48:40|3829|3828.5|3829.5|3828.5|3829.5|3829|3829|3828.5|0
1632221330000|2021-09-21 10:48:50|3829|3828|3829|3828.5|3829|3828.5|3829|3828|0
1632221340000|2021-09-21 10:49:00||3828||3828.5||3828.5||3828|0
1632221350000|2021-09-21 10:49:10|3829.5||3829||3829.5||3829||0
1632221360000|2021-09-21 10:49:20|3829.5|3829|3829|3828.5|3829.5|3829|3829|3828.5|0
1632221380000|2021-09-21 10:49:40|3829.5|3829|3829.5|3829|3829.5|3829|3829.5|3829|0
1632221400000|2021-09-21 10:50:00|3829|3828.5|3828.5|3828|3829|3828.5|3828.5|3828|0
1632221410000|2021-09-21 10:50:10|3828|3827.5|3828|3827.5|3828|3828|3827.5|3827|0
1632221420000|2021-09-21 10:50:20|3828.5|3828|3829.5|3829|3829.5|3829|3828.5|3828|0
1632221430000|2021-09-21 10:50:30|3829|3828.5|3829.5|3828.5|3829.5|3828.5|3829|3828|0
1632221440000|2021-09-21 10:50:40|3829|3828|3829|3828.5|3829.5|3828.5|3829|3828|0
1632221450000|2021-09-21 10:50:50|3829.5|3829|3829|3828.5|3829.5|3829|3829|3828.5|0
1632221460000|2021-09-21 10:51:00|3829.5|3829|3830|3829|3830|3829.5|3829.5|3829|0
1632221480000|2021-09-21 10:51:20|3829.5|3828.5|3829.5|3829|3829.5|3829|3829.5|3828.5|0
1632221500000|2021-09-21 10:51:40||3828.5||3829||3829||3828.5|0
1632221510000|2021-09-21 10:51:50||3828.5||3829||3829||3828.5|0
1632221520000|2021-09-21 10:52:00||3828.5||3829||3829||3828.5|0
1632221530000|2021-09-21 10:52:10|3829|3828.5|3829|3828.5|3829|3828.5|3829|3828.5|0
1632221540000|2021-09-21 10:52:20|3828.5|3828|3829.5|3829|3829.5|3829|3828.5|3828|0
1632221550000|2021-09-21 10:52:30||3828.5||3829||3829||3828.5|0
1632221560000|2021-09-21 10:52:40|3830|3828.5|3830|3829|3830|3829.5|3830|3828.5|0
1632221570000|2021-09-21 10:52:50|3829.5|3829.5|3830|3829.5|3830|3829.5|3829.5|3829.5|0
1632221580000|2021-09-21 10:53:00||3829||3829||3829||3829|0
1632221600000|2021-09-21 10:53:20|3829.5||3829.5||3829.5||3829.5||0
1632221620000|2021-09-21 10:53:40||3828.5||3829||3829||3828.5|0
1632221630000|2021-09-21 10:53:50||3828.5||3829||3829||3828.5|0
1632221640000|2021-09-21 10:54:00|3829|3828.5|3829|3828.5|3829|3829|3829|3828|0
1632221650000|2021-09-21 10:54:10|3829.5|3829|3830|3829.5|3830|3829.5|3829.5|3829|0
1632221660000|2021-09-21 10:54:20|3830.5|3830|3831|3830.5|3832|3831|3830.5|3830|0
1632221670000|2021-09-21 10:54:30|3830.5|3830|3830|3829|3830.5|3830|3830|3829|0
1632221680000|2021-09-21 10:54:40||3829.5||3829.5||3829.5||3829|0
1632221690000|2021-09-21 10:54:50|3830.5|3830|3832|3831.5|3832.5|3831.5|3830.5|3830|0
1632221700000|2021-09-21 10:55:00|3831.5|3831|3831.5|3830.5|3831.5|3831|3831.5|3830.5|0
1632221710000|2021-09-21 10:55:10|3832|3831|3832.5|3832|3832.5|3832|3832|3831|0
1632221720000|2021-09-21 10:55:20|3833|3832.5|3832.5|3832|3833|3832.5|3832.5|3832|0
1632221730000|2021-09-21 10:55:30|3832|3831.5|3832|3831|3832|3831.5|3832|3831|0
1632221740000|2021-09-21 10:55:40|3832.5|3831.5|3832|3831.5|3832.5|3831.5|3832|3831.5|0
1632221750000|2021-09-21 10:55:50|3831.5|3831|3831|3830|3831.5|3831|3830|3829|0
1632221760000|2021-09-21 10:56:00|3831.5|3830.5|3831.5|3830.5|3831.5|3831|3831.5|3830.5|0
1632221770000|2021-09-21 10:56:10|3831|3831|3831.5|3831|3831.5|3831|3831|3831|0
1632221790000|2021-09-21 10:56:30|3832|3831.5|3832|3831.5|3832.5|3831.5|3832|3831.5|0
1632221800000|2021-09-21 10:56:40|3831.5|3831|3832|3831|3832|3831|3831.5|3831|0
1632221810000|2021-09-21 10:56:50|3831.5|3830.5|3831.5|3831|3831.5|3831|3831.5|3830.5|0
1632221820000|2021-09-21 10:57:00||3830.5||3831||3831||3830.5|0
1632221830000|2021-09-21 10:57:10|3832|3831.5|3833|3832|3833|3832.5|3832|3831.5|0
1632221840000|2021-09-21 10:57:20|3832.5|3832.5|3833|3832.5|3833|3832.5|3832.5|3832.5|0
1632221850000|2021-09-21 10:57:30|3832.5|3832|3832.5|3832|3832.5|3832|3832.5|3831.5|0
1632221860000|2021-09-21 10:57:40||3831.5||3832||3832||3831.5|0
1632221870000|2021-09-21 10:57:50|3833|3831.5|3832.5|3832|3833|3832|3832.5|3831.5|0
1632221880000|2021-09-21 10:58:00|3833|3832.5|3833.5|3832.5|3834|3833|3832.5|3832.5|0
1632221890000|2021-09-21 10:58:10|3833|3832|3832.5|3832|3833|3832|3831.5|3830.5|0
1632221900000|2021-09-21 10:58:20|3832|3831.5|3832|3831.5|3832|3831.5|3832|3831|0
1632221910000|2021-09-21 10:58:30|3832.5|3832|3833|3832|3833|3832.5|3832.5|3832|0
1632221920000|2021-09-21 10:58:40|3832.5|3831.5|3832.5|3832|3832.5|3832|3832.5|3831.5|0
1632221940000|2021-09-21 10:59:00|3833|3832.5|3832.5|3832|3833|3832.5|3832.5|3832|0
1632221950000|2021-09-21 10:59:10|3832|3831.5|3832.5|3831.5|3832.5|3832|3832|3831.5|0
1632221960000|2021-09-21 10:59:20|3832|3831|3832|3831.5|3832|3831.5|3831.5|3831|0
1632221970000|2021-09-21 10:59:30|3831.5|3831|3832.5|3832|3832.5|3832|3831.5|3831|0
1632221980000|2021-09-21 10:59:40|3833|3832.5|3833.5|3832.5|3833.5|3832.5|3833|3832.5|0
1632221990000|2021-09-21 10:59:50|3833|3832|3833|3832.5|3833|3832.5|3832.5|3831.5|0
1632222000000|2021-09-21 11:00:00|3832.5|3832|3833.5|3832.5|3833.5|3832.5|3832.5|3832|0
1632222010000|2021-09-21 11:00:10|3833|3832|3832.5|3832|3833|3832|3832.5|3832|0
1632222020000|2021-09-21 11:00:20|3832|3831.5|3832.5|3832|3832.5|3832|3832|3831.5|0
1632222040000|2021-09-21 11:00:40|3833|3832.5|3833|3832.5|3833.5|3833|3833|3832.5|0
1632222050000|2021-09-21 11:00:50|3832.5|3832|3832.5|3831.5|3832.5|3832|3831.5|3831|0
1632222060000|2021-09-21 11:01:00|3832|3831|3831.5|3830.5|3832|3831|3831|3830.5|0
1632222070000|2021-09-21 11:01:10||3831||3831||3831||3830.5|0
1632222080000|2021-09-21 11:01:20|3832|3831.5|3831.5|3831|3832.5|3831.5|3831.5|3831|0
1632222090000|2021-09-21 11:01:30|3831|3830.5|3829|3828.5|3831|3830.5|3828.5|3828|0
1632222100000|2021-09-21 11:01:40|3829.5|3829|3829.5|3829|3830|3829|3829.5|3829|0
1632222110000|2021-09-21 11:01:50|3829|3828.5|3829|3828|3829|3828.5|3829|3828|0
1632222120000|2021-09-21 11:02:00|3828.5|3827.5|3827|3826.5|3829|3828.5|3826|3825|0
1632222130000|2021-09-21 11:02:10|3827.5|3827|3827.5|3827|3828.5|3828|3826|3825.5|0
1632222140000|2021-09-21 11:02:20|3827|3826.5|3827|3826.5|3827.5|3826.5|3827|3826.5|0
1632222150000|2021-09-21 11:02:30|3826.5|3826|3826.5|3825.5|3827|3826.5|3825.5|3825|0
1632222160000|2021-09-21 11:02:40|3826|3826.5|3827|3826.5|3827|3826.5|3826|3826.5|0
1632222170000|2021-09-21 11:02:50|3827.5|3827|3827.5|3827|3827.5|3827|3827.5|3826.5|0
1632222180000|2021-09-21 11:03:00|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826.5|0
1632222220000|2021-09-21 11:03:40|3826.5|3826|3827|3826.5|3827|3826.5|3826.5|3826|0
1632222230000|2021-09-21 11:03:50|3827.5|3827|3828|3827.5|3828.5|3828|3827.5|3827|0
1632222240000|2021-09-21 11:04:00|3828.5|3828|3829|3828.5|3829.5|3829|3828.5|3828|0
1632222250000|2021-09-21 11:04:10|3829.5|3829|3829|3828.5|3830|3829.5|3829|3828.5|0
1632222260000|2021-09-21 11:04:20|3829.5|3828|3827.5|3827|3829.5|3828.5|3827.5|3827|0
1632222270000|2021-09-21 11:04:30|3828|3827.5|3828|3827.5|3828|3827.5|3828|3827|0
1632222280000|2021-09-21 11:04:40||3827||3827.5||3827.5||3827|0
1632222300000|2021-09-21 11:05:00|3828.5|3828|3828.5|3828|3829|3828|3828|3827.5|0
1632222310000|2021-09-21 11:05:10|3829|3828.5|3828.5|3828|3829.5|3828.5|3828.5|3828|0
1632222320000|2021-09-21 11:05:20|3829|3828.5|3828.5|3828|3829|3828.5|3828.5|3828|0
1632222330000|2021-09-21 11:05:30|3828|3827.5|3828|3827.5|3828.5|3828|3828|3827.5|0
1632222340000|2021-09-21 11:05:40|3828.5|3828|3829|3828.5|3829|3828.5|3828.5|3828|0
1632222350000|2021-09-21 11:05:50|3829.5|3829|3829.5|3829|3829.5|3829|3829|3828.5|0
1632222360000|2021-09-21 11:06:00|3829|3828.5|3829.5|3828.5|3829.5|3828.5|3829|3828.5|0
1632222370000|2021-09-21 11:06:10|3829|3829|3829.5|3829|3829.5|3829|3829|3829|0
1632222380000|2021-09-21 11:06:20|3830|3829.5|3829.5|3829|3830|3829.5|3829.5|3829|0
1632222390000|2021-09-21 11:06:30|3829|3828.5|3829|3828|3829.5|3829|3829|3828|0
1632222400000|2021-09-21 11:06:40|3829.5|3828.5|3829|3828.5|3829.5|3829|3829|3828.5|0
1632222410000|2021-09-21 11:06:50|3829.5|3829|3829.5|3829|3829.5|3829|3829.5|3828.5|0
1632222420000|2021-09-21 11:07:00|3829|3828.5|3829|3828|3829.5|3828.5|3829|3828|0
1632222440000|2021-09-21 11:07:20|3828.5||3828.5||3828.5||3828.5||0
1632222450000|2021-09-21 11:07:30|3829|3828.5|3829|3828.5|3830|3829.5|3828.5|3828|0
1632222460000|2021-09-21 11:07:40|3828.5|3828|3827.5|3827|3828.5|3828|3827.5|3827|0
1632222470000|2021-09-21 11:07:50|3828|3827.5|3827.5|3827|3828|3827.5|3827|3826.5|0
1632222480000|2021-09-21 11:08:00|3828|3827.5|3827.5|3827|3828.5|3828|3827.5|3827|0
1632222490000|2021-09-21 11:08:10|3828|3826.5|3827|3826.5|3828|3827|3826.5|3826|0
1632222510000|2021-09-21 11:08:30|3826.5|3826|3826.5|3826|3826.5|3826.5|3826.5|3826|0
1632222520000|2021-09-21 11:08:40|3826|3825.5|3827|3826.5|3827|3826.5|3826|3825.5|0
1632222530000|2021-09-21 11:08:50|3827.5|3826|3827|3826.5|3827.5|3826.5|3827|3826|0
1632222540000|2021-09-21 11:09:00|3826.5|3826|3827|3826.5|3827|3826.5|3826.5|3826|0
1632222550000|2021-09-21 11:09:10|3827.5|3827|3827|3826.5|3827.5|3827|3827|3826.5|0
1632222560000|2021-09-21 11:09:20|3827.5|3827|3827.5|3826.5|3828|3827|3827.5|3826.5|0
1632222570000|2021-09-21 11:09:30|3827|3827|3827.5|3827|3827.5|3827|3827|3826.5|0
1632222580000|2021-09-21 11:09:40|3827|3826.5|3827.5|3827|3827.5|3827|3827|3826.5|0
1632222590000|2021-09-21 11:09:50|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826.5|0
1632222610000|2021-09-21 11:10:10|3826.5|3826|3825|3824|3826.5|3826|3825|3824|0
1632222620000|2021-09-21 11:10:20|3825.5|3824.5|3825|3824|3826|3825|3825|3824|0
1632222630000|2021-09-21 11:10:30|3825.5|3824.5|3825.5|3824.5|3825.5|3824.5|3825|3824.5|0
1632222640000|2021-09-21 11:10:40|3826|3825|3828|3827.5|3828.5|3828|3825.5|3825|0
1632222650000|2021-09-21 11:10:50|3827.5|3827|3828|3827|3828|3827|3827.5|3827|0
1632222660000|2021-09-21 11:11:00|3828.5|3827.5|3828|3827.5|3828.5|3827.5|3828|3827.5|0
1632222670000|2021-09-21 11:11:10|3828.5|3828|3827.5|3826.5|3829|3828.5|3827|3826.5|0
1632222680000|2021-09-21 11:11:20|3827|3826|3827.5|3826.5|3827.5|3827|3826.5|3826|0
1632222690000|2021-09-21 11:11:30|3827|3827|3827.5|3826.5|3827.5|3827|3827|3826.5|0
1632222700000|2021-09-21 11:11:40|3827|3826|3827.5|3827|3827.5|3827|3826.5|3826|0
1632222710000|2021-09-21 11:11:50|3828|3826.5|3827.5|3827|3828|3827.5|3827.5|3826.5|0
1632222720000|2021-09-21 11:12:00|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826.5|0
1632222730000|2021-09-21 11:12:10|3827.5|3827|3827.5|3827|3827.5|3827|3827.5|3827|0
1632222740000|2021-09-21 11:12:20|3828|3827.5|3828|3827.5|3828.5|3827.5|3828|3827.5|0
1632222750000|2021-09-21 11:12:30|3828.5|3827|3827.5|3827|3828.5|3827|3827.5|3827|0
1632222760000|2021-09-21 11:12:40|3828|3827.5|3827|3826.5|3828|3827.5|3827|3826|0
1632222780000|2021-09-21 11:13:00|3827.5|3826|3826.5|3826|3827.5|3826|3826.5|3826|0
1632222790000|2021-09-21 11:13:10|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826.5|0
1632222800000|2021-09-21 11:13:20|3827.5||3827.5||3827.5||3827||0
1632222830000|2021-09-21 11:13:50|3827|3827|3827.5|3827|3827.5|3827|3827|3827|0
1632222840000|2021-09-21 11:14:00|3828|3827.5|3828.5|3827.5|3828.5|3827.5|3828|3827.5|0
1632222850000|2021-09-21 11:14:10|3828|3828|3827.5|3827|3828.5|3828|3827.5|3827|0
1632222860000|2021-09-21 11:14:20|3828|3827.5|3828|3827.5|3828|3827.5|3827.5|3827.5|0
1632222900000|2021-09-21 11:15:00|3828.5|3828|3828|3827.5|3829|3828|3828|3827.5|0
1632222910000|2021-09-21 11:15:10|3828.5|3828|3828.5|3828|3829|3828|3828|3827.5|0
1632222930000|2021-09-21 11:15:30|3829|3828.5|3828.5|3828|3829|3828.5|3828.5|3828|0
1632222960000|2021-09-21 11:16:00|3828|3827.5|3828.5|3828|3829|3828|3828|3827.5|0
1632222970000|2021-09-21 11:16:10|3828|3827.5|3828|3827.5|3828|3827.5|3827.5|3827|0
1632222980000|2021-09-21 11:16:20|3828.5|3828|3827.5|3827|3829|3828|3827.5|3827|0
1632223000000|2021-09-21 11:16:40|3828|3827.5|3828|3827|3828|3827.5|3827.5|3827|0
1632223010000|2021-09-21 11:16:50||3827.5||3827.5||3827.5||3827|0
1632223020000|2021-09-21 11:17:00|3828.5|3828|3828.5|3828|3829|3828.5|3828.5|3827.5|0
1632223030000|2021-09-21 11:17:10|3829||3829||3829||3828.5||0
1632223040000|2021-09-21 11:17:20|3828.5||3829||3829||3828.5||0
1632223060000|2021-09-21 11:17:40|3828.5|3828.5|3829|3828.5|3829|3828.5|3828.5|3828.5|0
1632223070000|2021-09-21 11:17:50|3829.5|3829|3830.5|3829.5|3830.5|3829.5|3829.5|3828.5|0
1632223080000|2021-09-21 11:18:00|3830|3830|3831|3830|3831|3830.5|3830|3830|0
1632223090000|2021-09-21 11:18:10|3830.5|3830.5|3831|3830.5|3831|3830.5|3830.5|3830.5|0
1632223100000|2021-09-21 11:18:20||3830||3830.5||3830.5||3830|0
1632223130000|2021-09-21 11:18:50|3831.5|3831|3831.5|3830.5|3831.5|3831|3831|3830.5|0
1632223140000|2021-09-21 11:19:00|3831|3831|3831.5|3831|3831.5|3831|3831|3830.5|0
1632223160000|2021-09-21 11:19:20|3832|3831.5|3832|3831.5|3832|3831.5|3832|3831.5|0
1632223170000|2021-09-21 11:19:30|3832.5|3832|3832.5|3832|3833|3832.5|3832.5|3832|0
1632223220000|2021-09-21 11:20:20|3833|3832.5|3833|3832.5|3833|3832.5|3832.5|3832|0
1632223260000|2021-09-21 11:21:00|3832.5|3832|3832|3831.5|3833|3832|3832|3831.5|0
1632223270000|2021-09-21 11:21:10|3831.5|3831|3831|3830.5|3831.5|3831|3831|3830.5|0
1632223280000|2021-09-21 11:21:20|3831.5|3831|3832.5|3832|3832.5|3832|3831.5|3831|0
1632223290000|2021-09-21 11:21:30|3833|3832.5|3832.5|3831.5|3833|3832.5|3832.5|3831.5|0
1632223310000|2021-09-21 11:21:50|3832|3832|3832|3831.5|3832.5|3832|3832|3831.5|0
1632223320000|2021-09-21 11:22:00|3832.5|3832|3832.5|3831.5|3832.5|3832|3832|3831.5|0
1632223330000|2021-09-21 11:22:10|3832|3832|3833|3832|3833|3832.5|3832|3831.5|0
1632223340000|2021-09-21 11:22:20|3832.5|3832.5|3834.5|3833.5|3836|3835|3832.5|3832.5|0
1632223350000|2021-09-21 11:22:30|3834||3834||3834||3834||0
1632223360000|2021-09-21 11:22:40|3834.5|3833|3833|3832.5|3834.5|3833|3832.5|3832|0
1632223370000|2021-09-21 11:22:50|3832.5|3832|3833|3832|3833|3832.5|3832.5|3832|0
1632223380000|2021-09-21 11:23:00|3832.5|3831.5|3831.5|3831|3832.5|3831.5|3831.5|3831|0
1632223390000|2021-09-21 11:23:10|3832|3831.5|3830|3829|3832|3831.5|3829|3828|0
1632223400000|2021-09-21 11:23:20|3830.5|3829.5|3831|3830.5|3832|3831|3830.5|3829.5|0
1632223410000|2021-09-21 11:23:30|3831.5||3831.5||3831.5||3831||0
1632223420000|2021-09-21 11:23:40||3831||3831||3831||3831|0
1632223430000|2021-09-21 11:23:50|3832|3831.5|3832|3831.5|3832.5|3832|3832|3831.5|0
1632223440000|2021-09-21 11:24:00|3832.5|3832|3833|3832|3833|3832|3832|3831.5|0
1632223480000|2021-09-21 11:24:40|3832.5|3832.5|3833.5|3833|3834|3833|3832.5|3832.5|0
1632223490000|2021-09-21 11:24:50|3834||3833.5||3834||3833.5||0
1632223510000|2021-09-21 11:25:10|3834|3833.5|3835|3834|3835|3834|3834|3833.5|0
1632223520000|2021-09-21 11:25:20|3835.5|3834.5|3835|3834.5|3835.5|3835|3835|3834.5|0
1632223530000|2021-09-21 11:25:30|3834.5|3834|3835|3834.5|3835|3834.5|3834.5|3834|0
1632223540000|2021-09-21 11:25:40|3835.5|3835|3835|3834.5|3835.5|3835|3835|3834.5|0
1632223550000|2021-09-21 11:25:50|3835.5|3835|3838|3837|3838|3837|3835.5|3835|0
1632223560000|2021-09-21 11:26:00||3837.5||3837.5||3837.5||3837.5|0
1632223570000|2021-09-21 11:26:10||3837||3837.5||3837.5||3837|0
1632223580000|2021-09-21 11:26:20|3837.5|3837|3837|3836.5|3837.5|3837|3837|3836.5|0
1632223590000|2021-09-21 11:26:30|3837.5|3837|3837.5|3836.5|3837.5|3837|3837.5|3836.5|0
1632223600000|2021-09-21 11:26:40|3837|3836|3836.5|3835.5|3837|3836|3836|3835.5|0
1632223610000|2021-09-21 11:26:50|3836|3835|3835.5|3835|3836|3835|3835.5|3835|0
1632223620000|2021-09-21 11:27:00|3836|3835.5|3835.5|3835|3836|3835.5|3835.5|3835|0
1632223630000|2021-09-21 11:27:10|3836||3835.5||3836||3835.5||0
1632223640000|2021-09-21 11:27:20|3836|3835.5|3835.5|3835|3836|3835.5|3835.5|3835|0
1632223650000|2021-09-21 11:27:30|3836|3835.5|3836|3835.5|3836.5|3835.5|3835.5|3835.5|0
1632223680000|2021-09-21 11:28:00|3835.5|3835|3834|3833.5|3835.5|3835|3834|3833|0
1632223690000|2021-09-21 11:28:10|3833.5|3833|3833.5|3833|3834|3833.5|3833.5|3833|0
1632223710000|2021-09-21 11:28:30|3834|3833.5|3834.5|3834|3835|3834|3834|3833.5|0
1632223720000|2021-09-21 11:28:40|3835|3834.5|3835.5|3835|3835.5|3835|3835|3834.5|0
1632223740000|2021-09-21 11:29:00|3835|3834.5|3835|3834.5|3835|3834.5|3835|3834.5|0
1632223750000|2021-09-21 11:29:10|3834.5|3834|3835|3834.5|3835|3834.5|3834.5|3834|0
1632223760000|2021-09-21 11:29:20|3835.5|3835|3835.5|3835|3835.5|3835|3835|3834.5|0
1632223770000|2021-09-21 11:29:30|3836|3834.5|3837|3836.5|3837.5|3837|3835.5|3834.5|0
1632223780000|2021-09-21 11:29:40|3836.5|3836|3838|3837|3838|3837|3836.5|3836|0
1632223790000|2021-09-21 11:29:50|3837.5|3836.5|3838|3837|3838|3837|3837.5|3836.5|0
1632223800000|2021-09-21 11:30:00|3838.5|3837.5|3838.5|3838|3839|3838.5|3838.5|3837.5|0
1632223820000|2021-09-21 11:30:20|3839||3838.5||3839||3838.5||0
1632223830000|2021-09-21 11:30:30|3839|3838.5|3839.5|3839|3840|3839|3839|3838.5|0
1632223840000|2021-09-21 11:30:40|3839|3838.5|3839.5|3838.5|3840|3839|3839|3838.5|0
1632223850000|2021-09-21 11:30:50|3840|3839|3839.5|3839|3840|3839|3839.5|3839|0
1632223860000|2021-09-21 11:31:00|3840|3839.5|3841.5|3840.5|3841.5|3840.5|3839.5|3839|0
1632223870000|2021-09-21 11:31:10|3842|3841|3842.5|3841.5|3842.5|3841.5|3841.5|3841|0
1632223880000|2021-09-21 11:31:20|3842|3840.5|3841|3840|3842|3841|3840.5|3840|0
1632223890000|2021-09-21 11:31:30|3840.5|3840.5|3840.5|3839.5|3841|3840.5|3840|3839.5|0
1632223900000|2021-09-21 11:31:40|3840||3840||3840||3840||0
1632223910000|2021-09-21 11:31:50|3840.5|3840|3841|3840|3841|3840|3840.5|3840|0
1632223920000|2021-09-21 11:32:00|3840.5|3839.5|3840.5|3839.5|3840.5|3840|3840.5|3839.5|0
1632223930000|2021-09-21 11:32:10|3840|3840|3839|3838|3840|3840|3838.5|3838|0
1632223940000|2021-09-21 11:32:20|3838.5||3838.5||3838.5||3838.5||0
1632223950000|2021-09-21 11:32:30|3839||3839||3839||3839||0
1632223960000|2021-09-21 11:32:40|3838.5|3837.5|3839|3838|3839|3838|3838|3837.5|0
1632223980000|2021-09-21 11:33:00|3838.5|3837.5|3838.5|3837.5|3838.5|3837.5|3838|3837|0
1632223990000|2021-09-21 11:33:10|3838|3838|3839.5|3839|3840|3839|3838|3838|0
1632224000000|2021-09-21 11:33:20|3839|3838.5|3837.5|3837|3839|3839|3837.5|3837|0
1632224010000|2021-09-21 11:33:30|3838|3837.5|3837.5|3836.5|3838|3837.5|3836.5|3836|0
1632224020000|2021-09-21 11:33:40|3837|3837|3837|3836.5|3837|3837|3837|3836.5|0
1632224030000|2021-09-21 11:33:50|3836.5|3836|3836.5|3836|3837|3836|3836.5|3835.5|0
1632224040000|2021-09-21 11:34:00|3837|3836.5|3837.5|3837|3838|3837|3836.5|3836.5|0
1632224050000|2021-09-21 11:34:10|3838|3837.5|3838|3837|3838|3837.5|3837.5|3837|0
1632224060000|2021-09-21 11:34:20|3837.5||3838||3838||3837.5||0
1632224070000|2021-09-21 11:34:30|3837.5|3836.5|3837.5|3836.5|3838|3837|3837.5|3836.5|0
1632224080000|2021-09-21 11:34:40|3838|3837|3838.5|3838|3839|3838|3837|3836.5|0
1632224090000|2021-09-21 11:34:50|3839|3838.5|3839|3837.5|3839|3838.5|3839|3837.5|0
1632224100000|2021-09-21 11:35:00|3839.5|3838|3839.5|3838.5|3839.5|3839|3839|3838|0
1632224110000|2021-09-21 11:35:10|3840|3839|3839.5|3839|3840|3839|3839.5|3839|0
1632224120000|2021-09-21 11:35:20|3840||3839.5||3840||3839.5||0
1632224130000|2021-09-21 11:35:30|3839|3838.5|3839.5|3839|3839.5|3839|3839|3838.5|0
1632224140000|2021-09-21 11:35:40|3840||3840||3840||3839.5||0
1632224150000|2021-09-21 11:35:50||3839.5||3839.5||3839.5||3839.5|0
1632224160000|2021-09-21 11:36:00|3840.5|3840|3841|3840|3841|3840|3840|3839.5|0
1632224170000|2021-09-21 11:36:10|3840.5||3840.5||3841||3840.5||0
1632224180000|2021-09-21 11:36:20|3841|3839.5|3840.5|3839.5|3841|3840|3840|3839.5|0
1632224190000|2021-09-21 11:36:30|3840|3840|3840.5|3839.5|3840.5|3840|3840|3839.5|0
1632224210000|2021-09-21 11:36:50|3840||3840||3840||3840||0
1632224220000|2021-09-21 11:37:00|3840.5|3840|3840.5|3839.5|3841|3840|3840|3839.5|0
1632224230000|2021-09-21 11:37:10|3840|3839|3839.5|3839|3840|3839.5|3839.5|3839|0
1632224240000|2021-09-21 11:37:20|3840|3839.5|3839.5|3839|3840.5|3839.5|3839.5|3839|0
1632224250000|2021-09-21 11:37:30|3839|3838.5|3839|3838.5|3839|3839|3838.5|3838|0
1632224260000|2021-09-21 11:37:40|3839.5|3839|3839.5|3838.5|3840|3839|3839.5|3838.5|0
1632224270000|2021-09-21 11:37:50|3839|3838|3838.5|3838|3839|3838|3838.5|3838|0
1632224280000|2021-09-21 11:38:00|3838|3837.5|3838.5|3837.5|3839|3838|3838|3837.5|0
1632224290000|2021-09-21 11:38:10|3838|3838|3838.5|3838|3838.5|3838|3837.5|3837|0
1632224300000|2021-09-21 11:38:20|3839|3838.5|3839.5|3838.5|3839.5|3838.5|3839|3838.5|0
1632224310000|2021-09-21 11:38:30|3840|3839|3840|3839|3840|3839.5|3840|3839|0
1632224320000|2021-09-21 11:38:40|3839.5|3839.5|3839.5|3839|3840.5|3839.5|3839.5|3839|0
1632224330000|2021-09-21 11:38:50|3839|3838.5|3839|3838|3839|3838.5|3838.5|3838|0
1632224340000|2021-09-21 11:39:00|3838.5|3838.5|3840|3839|3840|3839|3838.5|3838.5|0
1632224360000|2021-09-21 11:39:20|3840.5|3839.5|3840.5|3840|3841|3840|3840|3839.5|0
1632224370000|2021-09-21 11:39:30|3841|3839.5|3841|3840.5|3841|3840.5|3841|3839.5|0
1632224380000|2021-09-21 11:39:40||3840||3840||3840||3840|0
1632224390000|2021-09-21 11:39:50|3840.5||3841||3841||3840.5||0
1632224400000|2021-09-21 11:40:00|3841.5|3840.5|3841|3840|3841.5|3841|3841|3840|0
1632224410000|2021-09-21 11:40:10|3841.5|3840.5|3842.5|3842|3842.5|3842|3841.5|3840.5|0
1632224420000|2021-09-21 11:40:20|3842|3841.5|3842.5|3841.5|3842.5|3841.5|3842|3841.5|0
1632224430000|2021-09-21 11:40:30||3842||3841.5||3842||3841.5|0
1632224440000|2021-09-21 11:40:40|3843|3842|3842.5|3841.5|3843|3842|3842.5|3841.5|0
1632224450000|2021-09-21 11:40:50|3842|3841|3841|3840.5|3842|3841|3840.5|3840|0
1632224460000|2021-09-21 11:41:00|3841.5|3841|3841.5|3841|3842|3841|3841.5|3841|0
1632224470000|2021-09-21 11:41:10|3841|3840.5|3840.5|3840|3841.5|3840.5|3840.5|3840|0
1632224480000|2021-09-21 11:41:20|3841|3840.5|3842|3841|3842|3841|3840.5|3840.5|0
1632224490000|2021-09-21 11:41:30|3841.5||3841.5||3841.5||3841.5||0
1632224500000|2021-09-21 11:41:40|3842|3841.5|3842|3841|3842|3841.5|3842|3841|0
1632224510000|2021-09-21 11:41:50|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|3841|3840.5|0
1632224520000|2021-09-21 11:42:00|3841|3841|3841|3840.5|3841.5|3841|3841|3840.5|0
1632224530000|2021-09-21 11:42:10|3841.5|3840|3840.5|3840|3841.5|3840|3840.5|3840|0
1632224540000|2021-09-21 11:42:20|3840|3839.5|3840.5|3839.5|3840.5|3839.5|3840|3839.5|0
1632224550000|2021-09-21 11:42:30||3840||3840||3840||3840|0
1632224560000|2021-09-21 11:42:40|3840|3839.5|3840.5|3840|3841|3840|3839|3838.5|0
1632224570000|2021-09-21 11:42:50|3841|3840.5|3841|3840.5|3841|3840.5|3841|3840.5|0
1632224580000|2021-09-21 11:43:00|3841.5||3841||3841.5||3841||0
1632224590000|2021-09-21 11:43:10|3841.5|3840|3840.5|3840|3841.5|3840|3840.5|3840|0
1632224600000|2021-09-21 11:43:20|3840|3839.5|3840.5|3840|3840.5|3840|3839.5|3839|0
1632224610000|2021-09-21 11:43:30|3841|3839.5|3840.5|3840|3841|3840|3840|3839.5|0
1632224620000|2021-09-21 11:43:40|3841|3839.5|3840|3839.5|3841|3840|3840|3839.5|0
1632224630000|2021-09-21 11:43:50|3840.5|3840|3840.5|3840|3841|3840|3840.5|3839.5|0
1632224640000|2021-09-21 11:44:00|3841||3841||3841||3841||0
1632224660000|2021-09-21 11:44:20|3841.5|3840.5|3842|3841|3842|3841.5|3841.5|3840.5|0
1632224680000|2021-09-21 11:44:40|3841.5||3841.5||3841.5||3841.5||0
1632224690000|2021-09-21 11:44:50|3842||3842||3842||3842||0
1632224710000|2021-09-21 11:45:10|3841.5|3840.5|3840.5|3840|3841.5|3840.5|3840.5|3839.5|0
1632224720000|2021-09-21 11:45:20|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839.5|0
1632224730000|2021-09-21 11:45:30|3839.5|3839|3840|3839.5|3840.5|3839.5|3839.5|3839|0
1632224740000|2021-09-21 11:45:40|3840.5|3840|3841.5|3840.5|3841.5|3840.5|3840.5|3840|0
1632224750000|2021-09-21 11:45:50|3842|3841|3842|3841|3842|3841|3841.5|3841|0
1632224760000|2021-09-21 11:46:00|3841.5|3841.5|3841.5|3841|3841.5|3841.5|3841.5|3841|0
1632224770000|2021-09-21 11:46:10|3842|3841.5|3842.5|3841.5|3842.5|3841.5|3842|3841.5|0
1632224780000|2021-09-21 11:46:20|3842|3842|3843|3842|3843|3842|3842|3842|0
1632224790000|2021-09-21 11:46:30|3842.5||3842.5||3842.5||3842.5||0
1632224800000|2021-09-21 11:46:40|3843|3842.5|3843|3842.5|3843.5|3843|3842.5|3842.5|0
1632224810000|2021-09-21 11:46:50||3842||3842.5||3842.5||3842|0
1632224820000|2021-09-21 11:47:00|3842.5|3842|3842|3841.5|3842.5|3842|3842|3841.5|0
1632224840000|2021-09-21 11:47:20|3842.5|3841|3841.5|3841|3842.5|3841.5|3841.5|3841|0
1632224850000|2021-09-21 11:47:30|3841|3840.5|3840.5|3840|3841|3840.5|3840.5|3840|0
1632224860000|2021-09-21 11:47:40|3841||3840.5||3841||3840.5||0
1632224870000|2021-09-21 11:47:50|3841|3840.5|3841|3840|3841|3840.5|3840.5|3840|0
1632224880000|2021-09-21 11:48:00|3841.5|3840.5|3841.5|3841|3841.5|3841|3841.5|3840.5|0
1632224890000|2021-09-21 11:48:10|3841|3840.5|3841|3840.5|3841|3840.5|3841|3840.5|0
1632224900000|2021-09-21 11:48:20|3841.5||3841.5||3841.5||3841.5||0
1632224910000|2021-09-21 11:48:30|3841|3841|3842|3841.5|3842|3841.5|3841|3841|0
1632224920000|2021-09-21 11:48:40|3842.5|3842|3842|3841.5|3842.5|3842|3842|3841.5|0
1632224930000|2021-09-21 11:48:50|3842.5|3841|3842|3841.5|3842.5|3842|3841.5|3841|0
1632224950000|2021-09-21 11:49:10|3841.5|3841|3841.5|3841|3842|3841|3841.5|3841|0
1632224960000|2021-09-21 11:49:20|3842|3841.5|3841|3840.5|3842|3841.5|3840|3839.5|0
1632224970000|2021-09-21 11:49:30|3840.5|3840|3840|3839.5|3840.5|3840|3840|3839.5|0
1632224980000|2021-09-21 11:49:40|3839.5|3839|3840|3839|3840|3839|3839.5|3838.5|0
1632224990000|2021-09-21 11:49:50|3839.5|3838.5|3840|3839|3840|3839|3839.5|3838.5|0
1632225000000|2021-09-21 11:50:00|3839.5|3838|3839|3838.5|3839.5|3838.5|3839|3838|0
1632225010000|2021-09-21 11:50:10|3839.5|3839|3839|3838.5|3839.5|3839|3839|3838.5|0
1632225020000|2021-09-21 11:50:20|3839.5|3839|3839.5|3838.5|3839.5|3839|3839|3838.5|0
1632225030000|2021-09-21 11:50:30||3839||3838.5||3839||3838.5|0
1632225040000|2021-09-21 11:50:40||3839||3838.5||3839||3838.5|0
1632225050000|2021-09-21 11:50:50|3839|3839|3839|3838.5|3840|3839.5|3839|3838.5|0
1632225060000|2021-09-21 11:51:00|3839.5|3839|3839.5|3838.5|3839.5|3839|3839.5|3838.5|0
1632225080000|2021-09-21 11:51:20|3839|3839|3839.5|3838.5|3839.5|3839|3839|3838.5|0
1632225090000|2021-09-21 11:51:30|3840|3839|3839|3838.5|3840|3839.5|3839|3838|0
1632225100000|2021-09-21 11:51:40|3839.5||3839.5||3839.5||3839.5||0
1632225110000|2021-09-21 11:51:50|3839||3839.5||3839.5||3839||0
1632225120000|2021-09-21 11:52:00|3839|3839|3839|3838.5|3839.5|3839|3839|3838.5|0
1632225140000|2021-09-21 11:52:20|3838.5|3838|3839|3838.5|3839|3838.5|3838.5|3838|0
1632225150000|2021-09-21 11:52:30||3838||3838.5||3838.5||3838|0
1632225160000|2021-09-21 11:52:40|3838.5|3838|3838|3837.5|3838.5|3838|3838|3837.5|0
1632225170000|2021-09-21 11:52:50|3837.5|3837|3837.5|3837|3837.5|3837|3837.5|3837|0
1632225180000|2021-09-21 11:53:00|3838|3837.5|3838|3837.5|3839|3838.5|3838|3837.5|0
1632225190000|2021-09-21 11:53:10|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3838|0
1632225200000|2021-09-21 11:53:20|3838|3837.5|3837.5|3836.5|3838|3837.5|3837.5|3836.5|0
1632225210000|2021-09-21 11:53:30|3837|3837|3837|3836.5|3837|3837|3837|3836.5|0
1632225220000|2021-09-21 11:53:40|3836.5|3836|3835.5|3835|3836.5|3836|3835.5|3835|0
1632225230000|2021-09-21 11:53:50|3835|3834.5|3834.5|3834|3835|3834.5|3834.5|3834|0
1632225240000|2021-09-21 11:54:00|3835|3834.5|3835|3834.5|3835|3834.5|3835|3834|0
1632225260000|2021-09-21 11:54:20|3835.5|3835|3835.5|3835|3835.5|3835|3835.5|3835|0
1632225270000|2021-09-21 11:54:30|3836|3835.5|3836.5|3836|3837|3836|3835.5|3835.5|0
1632225280000|2021-09-21 11:54:40|3837|3836.5|3836.5|3836|3837|3836.5|3836.5|3836|0
1632225290000|2021-09-21 11:54:50|3837|3836.5|3836|3835.5|3837|3836.5|3836|3835.5|0
1632225300000|2021-09-21 11:55:00|3836.5|3836|3836|3835.5|3837|3836.5|3836|3835.5|0
1632225320000|2021-09-21 11:55:20|3835.5|3835|3835|3834.5|3835.5|3835|3835|3834.5|0
1632225330000|2021-09-21 11:55:30|3835.5||3835||3835.5||3835||0
1632225350000|2021-09-21 11:55:50|3835.5|3835|3835.5|3835|3835.5|3835|3835|3835|0
1632225360000|2021-09-21 11:56:00|3836|3835.5|3836.5|3836|3836.5|3836|3835.5|3835|0
1632225370000|2021-09-21 11:56:10|3837|3836.5|3837.5|3836.5|3837.5|3836.5|3837|3836.5|0
1632225380000|2021-09-21 11:56:20|3837||3837||3837||3837||0
1632225390000|2021-09-21 11:56:30|3837.5||3837.5||3837.5||3837.5||0
1632225400000|2021-09-21 11:56:40|3837|3836|3837.5|3836.5|3837.5|3836.5|3836.5|3836|0
1632225410000|2021-09-21 11:56:50|3837|3836|3837.5|3836.5|3837.5|3836.5|3837|3836|0
1632225420000|2021-09-21 11:57:00|3837|3837|3837.5|3837|3838|3837.5|3837|3837|0
1632225430000|2021-09-21 11:57:10|3837|3836.5|3836.5|3836|3837|3836.5|3836.5|3836|0
1632225440000|2021-09-21 11:57:20|3837|3836.5|3837|3836.5|3837.5|3836.5|3837|3836|0
1632225450000|2021-09-21 11:57:30|3837.5|3837|3838|3837.5|3838|3837.5|3837.5|3837|0
1632225460000|2021-09-21 11:57:40|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3838|0
1632225470000|2021-09-21 11:57:50|3838|3837.5|3838|3837.5|3838.5|3837.5|3838|3837.5|0
1632225480000|2021-09-21 11:58:00|3838.5||3838||3838.5||3838||0
1632225490000|2021-09-21 11:58:10|3837.5|3837|3837|3836.5|3837.5|3837|3837|3836.5|0
1632225520000|2021-09-21 11:58:40|3837.5|3836|3837.5|3836.5|3837.5|3837|3837.5|3836|0
1632225530000|2021-09-21 11:58:50|3838|3837|3837.5|3837|3838|3837|3837.5|3837|0
1632225540000|2021-09-21 11:59:00|3838|3837.5|3838|3837.5|3838|3837.5|3837.5|3837|0
1632225550000|2021-09-21 11:59:10|3837.5|3837|3838|3837|3838|3837|3837.5|3837|0
1632225560000|2021-09-21 11:59:20|3837.5||3837.5||3837.5||3837.5||0
1632225570000|2021-09-21 11:59:30|3838|3837.5|3838|3837.5|3838|3837.5|3838|3837.5|0
1632225580000|2021-09-21 11:59:40|3837.5|3837|3838|3837|3838|3837|3837.5|3837|0
1632225590000|2021-09-21 11:59:50||3837.5||3837.5||3837.5||3837|0
1632225600000|2021-09-21 12:00:00||3837||3837||3837.5||3837|0
1632225610000|2021-09-21 12:00:10||3837.5||3837.5||3837.5||3837.5|0
1632225620000|2021-09-21 12:00:20||3837||3837.5||3837.5||3837|0
1632225650000|2021-09-21 12:00:50|3837.5|3837|3838.5|3838|3838.5|3838|3837.5|3837|0
1632225660000|2021-09-21 12:01:00|3839||3838.5||3839||3838.5||0
1632225670000|2021-09-21 12:01:10|3839||3838.5||3839||3838.5||0
1632225710000|2021-09-21 12:01:50|3838|3837.5|3837.5|3837|3838|3837.5|3837.5|3837|0
1632225720000|2021-09-21 12:02:00|3838|3837.5|3838|3837.5|3838|3837.5|3838|3837.5|0
1632225730000|2021-09-21 12:02:10|3838.5|3838|3838|3837.5|3838.5|3838|3838|3837.5|0
1632225740000|2021-09-21 12:02:20|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3838|0
1632225760000|2021-09-21 12:02:40|3839||3838.5||3839||3838.5||0
1632225770000|2021-09-21 12:02:50|3839|3838.5|3837.5|3837|3840|3839.5|3837.5|3837|0
1632225780000|2021-09-21 12:03:00|3837|3836.5|3837.5|3836.5|3837.5|3836.5|3835|3834.5|0
1632225790000|2021-09-21 12:03:10|3838|3837|3837.5|3837|3838.5|3837.5|3837|3836.5|0
1632225800000|2021-09-21 12:03:20|3837|3836.5|3837|3836.5|3837|3836.5|3837|3836.5|0
1632225820000|2021-09-21 12:03:40|3836.5|3836|3836.5|3836|3837|3836|3836.5|3836|0
1632225830000|2021-09-21 12:03:50|3837|3836.5|3837|3836.5|3837|3836.5|3837|3836.5|0
1632225840000|2021-09-21 12:04:00|3837.5|3836|3837.5|3836.5|3837.5|3836.5|3836.5|3836|0
1632225860000|2021-09-21 12:04:20|3837|3836|3836|3835.5|3837|3836|3836|3835.5|0
1632225870000|2021-09-21 12:04:30|3835.5|3835|3835.5|3835|3835.5|3835|3835.5|3834.5|0
1632225880000|2021-09-21 12:04:40|3836|3835.5|3836|3835|3836|3835.5|3836|3835|0
1632225890000|2021-09-21 12:04:50|3835.5|3834.5|3834.5|3834|3836|3834.5|3834.5|3834|0
1632225900000|2021-09-21 12:05:00|3835|3834.5|3835.5|3834.5|3835.5|3834.5|3835|3834.5|0
1632225910000|2021-09-21 12:05:10|3836|3835|3837.5|3837|3838|3837.5|3836|3835|0
1632225920000|2021-09-21 12:05:20|3838||3837.5||3838||3837.5||0
1632225930000|2021-09-21 12:05:30|3837|3836.5|3837|3836.5|3837|3836.5|3836.5|3836|0
1632225940000|2021-09-21 12:05:40||3836||3836||3836.5||3836|0
1632225950000|2021-09-21 12:05:50|3836.5|3836.5|3836|3835.5|3836.5|3836.5|3835.5|3834.5|0
1632225960000|2021-09-21 12:06:00|3836.5|3836|3837|3836|3837|3836.5|3836|3835.5|0
1632225970000|2021-09-21 12:06:10|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|3837|3836.5|0
1632225980000|2021-09-21 12:06:20|3837||3837.5||3837.5||3837||0
1632225990000|2021-09-21 12:06:30||3837||3837||3837||3836.5|0
1632226000000|2021-09-21 12:06:40|3837|3836.5|3838.5|3837.5|3838.5|3837.5|3837|3836.5|0
1632226010000|2021-09-21 12:06:50|3839|3838|3839.5|3838.5|3839.5|3839|3839|3838|0
1632226030000|2021-09-21 12:07:10|3840|3839|3839.5|3839|3840|3839.5|3839.5|3839|0
1632226040000|2021-09-21 12:07:20|3840|3839.5|3840.5|3840|3841|3840.5|3840|3839.5|0
1632226060000|2021-09-21 12:07:40|3841|3840.5|3841.5|3840.5|3842|3841|3841|3840.5|0
1632226070000|2021-09-21 12:07:50|3841|3841|3842|3841.5|3842|3841.5|3841|3840.5|0
1632226080000|2021-09-21 12:08:00|3842.5|3842|3841|3840.5|3842.5|3842|3841|3840.5|0
1632226090000|2021-09-21 12:08:10|3840.5|3840|3841|3840.5|3841|3840.5|3840.5|3840|0
1632226100000|2021-09-21 12:08:20|3840.5|3840|3840|3839.5|3840.5|3840|3839.5|3839|0
1632226110000|2021-09-21 12:08:30|3839.5|3839|3840|3839.5|3840|3839.5|3839|3838.5|0
1632226140000|2021-09-21 12:09:00|3840.5|3840|3841.5|3840.5|3841.5|3840.5|3840.5|3840|0
1632226150000|2021-09-21 12:09:10|3842|3841|3842.5|3841.5|3842.5|3841.5|3842|3841|0
1632226160000|2021-09-21 12:09:20|3843|3842|3843|3842.5|3843|3842.5|3842.5|3842|0
1632226170000|2021-09-21 12:09:30|3843.5|3843|3843|3842.5|3844|3843|3842.5|3842|0
1632226180000|2021-09-21 12:09:40|3842.5|3842|3843|3842|3843|3842.5|3842.5|3842|0
1632226190000|2021-09-21 12:09:50|3842.5|3842.5|3842.5|3842|3843|3842.5|3842.5|3842|0
1632226200000|2021-09-21 12:10:00|3842|3841.5|3842|3841.5|3842.5|3842|3842|3841.5|0
1632226220000|2021-09-21 12:10:20|3842.5|3842|3842|3841.5|3842.5|3842|3842|3841.5|0
1632226230000|2021-09-21 12:10:30|3842.5|3842|3843|3842|3843|3842|3842.5|3841.5|0
1632226240000|2021-09-21 12:10:40|3842.5||3843||3843||3842.5||0
1632226250000|2021-09-21 12:10:50|3842.5|3842.5|3843|3842|3843|3842.5|3842.5|3842|0
1632226260000|2021-09-21 12:11:00|3842.5|3841.5|3842.5|3841.5|3842.5|3842|3842|3841.5|0
1632226270000|2021-09-21 12:11:10|3843|3842|3841.5|3841|3843|3842|3841.5|3841|0
1632226280000|2021-09-21 12:11:20|3841|3840|3841.5|3840.5|3841.5|3840.5|3840|3839|0
1632226300000|2021-09-21 12:11:40|3841|3840|3839.5|3839|3841|3840|3839.5|3839|0
1632226310000|2021-09-21 12:11:50|3840|3839.5|3841|3840.5|3841.5|3841|3840|3839.5|0
1632226320000|2021-09-21 12:12:00|3840.5|3840|3841|3840.5|3841|3840.5|3840.5|3840|0
1632226330000|2021-09-21 12:12:10|3840.5|3840|3841|3840.5|3841|3840.5|3840.5|3840|0
1632226340000|2021-09-21 12:12:20|3840.5|3840|3841.5|3840.5|3841.5|3841|3840.5|3840|0
1632226350000|2021-09-21 12:12:30|3842|3841|3842|3841.5|3842|3841.5|3842|3841|0
1632226360000|2021-09-21 12:12:40|3841.5|3841|3841.5|3841|3842|3841|3841.5|3841|0
1632226370000|2021-09-21 12:12:50||3840.5||3840.5||3840.5||3840.5|0
1632226380000|2021-09-21 12:13:00|3841|3841|3841.5|3841|3841.5|3841|3841|3841|0
1632226410000|2021-09-21 12:13:30|3842|3840.5|3840.5|3839.5|3842|3840.5|3840|3839.5|0
1632226420000|2021-09-21 12:13:40|3840|3840|3840.5|3840|3840.5|3840|3840|3840|0
1632226430000|2021-09-21 12:13:50|3841|3839.5|3840.5|3840|3841|3840|3840.5|3839.5|0
1632226440000|2021-09-21 12:14:00|3841|3839.5|3836|3835|3841|3839.5|3832|3831.5|0
1632226450000|2021-09-21 12:14:10|3835.5|3834.5|3833.5|3832.5|3839.5|3838.5|3832.5|3832|0
1632226460000|2021-09-21 12:14:20|3833|3832|3829.5|3828.5|3835|3834|3829|3828|0
1632226470000|2021-09-21 12:14:30|3829|3829|3826.5|3825.5|3830.5|3830|3824.5|3824|0
1632226480000|2021-09-21 12:14:40|3826|3825|3822|3821|3826.5|3826|3821.5|3821|0
1632226490000|2021-09-21 12:14:50|3821.5|3821.5|3824|3823|3824.5|3824|3820.5|3820|0
1632226500000|2021-09-21 12:15:00|3823.5|3822.5|3824.5|3824|3827|3826.5|3822.5|3822|0
1632226510000|2021-09-21 12:15:10|3825|3824.5|3827.5|3826.5|3828.5|3828|3824.5|3824.5|0
1632226520000|2021-09-21 12:15:20|3828|3826|3825.5|3824.5|3828|3826.5|3824.5|3823|0
1632226530000|2021-09-21 12:15:30|3825|3824|3827|3826|3828|3827.5|3823.5|3823|0
1632226540000|2021-09-21 12:15:40|3826.5|3826.5|3825.5|3825|3827|3826.5|3825.5|3825|0
1632226550000|2021-09-21 12:15:50|3826|3824.5|3827.5|3827|3828.5|3827.5|3825|3824|0
1632226560000|2021-09-21 12:16:00|3827|3826.5|3829|3827.5|3829.5|3828.5|3826|3825.5|0
1632226570000|2021-09-21 12:16:10|3828.5|3828|3832|3831|3832.5|3832|3828|3828|0
1632226580000|2021-09-21 12:16:20|3832.5|3831.5|3835.5|3834.5|3835.5|3834.5|3831.5|3831|0
1632226590000|2021-09-21 12:16:30|3835|3835|3835|3834|3836|3835.5|3835|3834|0
1632226600000|2021-09-21 12:16:40|3834.5|3833.5|3835|3834|3835|3834|3833|3832.5|0
1632226610000|2021-09-21 12:16:50|3834.5|3833.5|3833.5|3832.5|3834.5|3833.5|3833|3832.5|0
1632226620000|2021-09-21 12:17:00|3833|3832|3833.5|3832.5|3834|3833|3833|3832|0
1632226630000|2021-09-21 12:17:10|3833|3833|3835|3833.5|3835|3834|3833|3832.5|0
1632226640000|2021-09-21 12:17:20|3835.5|3834|3835.5|3835|3836|3835.5|3835.5|3834|0
1632226650000|2021-09-21 12:17:30|3836|3834.5|3837|3835.5|3837|3835.5|3836|3834.5|0
1632226660000|2021-09-21 12:17:40|3836.5|3836|3837|3836|3837.5|3836|3836|3835.5|0
1632226670000|2021-09-21 12:17:50|3836.5|3835.5|3836.5|3835.5|3837.5|3836.5|3836.5|3835.5|0
1632226680000|2021-09-21 12:18:00|3836|3835|3836.5|3835.5|3836.5|3835.5|3835|3834.5|0
1632226690000|2021-09-21 12:18:10|3836|3835|3837|3836|3837.5|3836|3836|3834.5|0
1632226700000|2021-09-21 12:18:20|3836.5|3835.5|3836|3835|3836.5|3836|3836|3835|0
1632226710000|2021-09-21 12:18:30|3835.5||3835.5||3836||3835.5||0
1632226720000|2021-09-21 12:18:40|3835|3834.5|3833.5|3832.5|3835|3834.5|3833.5|3832.5|0
1632226730000|2021-09-21 12:18:50|3833|3832|3832|3831|3833|3832|3832|3831|0
1632226740000|2021-09-21 12:19:00|3832.5|3831.5|3833|3832|3833.5|3832|3832|3831.5|0
1632226750000|2021-09-21 12:19:10|3832.5|3831.5|3832.5|3832|3833.5|3832.5|3832.5|3831.5|0
1632226760000|2021-09-21 12:19:20|3832|3831.5|3832|3831|3832|3831.5|3831.5|3831|0
1632226770000|2021-09-21 12:19:30|3831.5|3830.5|3830.5|3829|3831.5|3830.5|3829|3828.5|0
1632226780000|2021-09-21 12:19:40|3831|3829.5|3830.5|3829|3831|3830|3830|3829|0
1632226790000|2021-09-21 12:19:50|3830|3829.5|3831.5|3830|3831.5|3830|3830|3829.5|0
1632226800000|2021-09-21 12:20:00|3831|3829.5|3832.5|3831.5|3833|3831.5|3830.5|3829.5|0
1632226810000|2021-09-21 12:20:10|3833||3832.5||3833||3832.5||0
1632226820000|2021-09-21 12:20:20|3833|3832|3833.5|3832.5|3833.5|3832.5|3832.5|3832|0
1632226840000|2021-09-21 12:20:40|3833|3832|3834|3833|3834|3833|3832|3831.5|0
1632226850000|2021-09-21 12:20:50|3833.5|3832.5|3833|3832|3833.5|3832.5|3833|3831.5|0
1632226860000|2021-09-21 12:21:00|3832.5|3831.5|3830.5|3829.5|3832.5|3831.5|3830.5|3829.5|0
1632226870000|2021-09-21 12:21:10|3831|3830|3830.5|3829.5|3831|3830|3830.5|3829.5|0
1632226880000|2021-09-21 12:21:20|3830||3830||3830||3830||0
1632226890000|2021-09-21 12:21:30|3830.5|3830|3830.5|3829.5|3831|3830|3830|3829.5|0
1632226900000|2021-09-21 12:21:40|3831||3830.5||3831||3830||0
1632226910000|2021-09-21 12:21:50|3831|3830|3830|3829|3831.5|3830.5|3829.5|3828.5|0
1632226920000|2021-09-21 12:22:00|3830.5|3829.5|3831|3830|3831.5|3830.5|3830|3829|0
1632226930000|2021-09-21 12:22:10|3831.5|3830.5|3828|3827.5|3831.5|3830.5|3828|3827.5|0
1632226940000|2021-09-21 12:22:20|3828.5|3828|3828.5|3827.5|3830|3829|3828|3827|0
1632226950000|2021-09-21 12:22:30|3828|3827|3827|3826|3829|3827.5|3827|3826|0
1632226960000|2021-09-21 12:22:40|3826.5|3825.5|3825.5|3824.5|3827|3825.5|3825|3824|0
1632226970000|2021-09-21 12:22:50|3826|3825|3825.5|3824.5|3826.5|3825.5|3825.5|3824.5|0
1632226980000|2021-09-21 12:23:00|3826|3825|3825.5|3825|3826.5|3825.5|3825.5|3825|0
1632226990000|2021-09-21 12:23:10|3826|3825.5|3827|3826|3827|3826.5|3826|3825.5|0
1632227000000|2021-09-21 12:23:20|3826.5|3825.5|3826.5|3825.5|3826.5|3825.5|3826|3825.5|0
1632227010000|2021-09-21 12:23:30|3827|3825|3826|3825|3827|3825.5|3826|3825|0
1632227020000|2021-09-21 12:23:40|3825.5|3824.5|3824.5|3824|3825.5|3824.5|3824.5|3824|0
1632227030000|2021-09-21 12:23:50|3824|3823.5|3824.5|3823.5|3825.5|3825|3824|3823.5|0
1632227040000|2021-09-21 12:24:00|3824|3823|3822.5|3821.5|3824|3823|3822|3821|0
1632227050000|2021-09-21 12:24:10|3822|3822|3822.5|3822|3823.5|3822|3822|3821.5|0
1632227060000|2021-09-21 12:24:20|3823|3822.5|3822.5|3822|3823|3822.5|3822.5|3822|0
1632227070000|2021-09-21 12:24:30|3823|3822.5|3823.5|3822.5|3823.5|3823|3823|3822.5|0
1632227080000|2021-09-21 12:24:40|3824|3823|3824|3823|3824|3823.5|3824|3823|0
1632227090000|2021-09-21 12:24:50|3824.5|3823.5|3825.5|3824.5|3826|3825|3824|3823.5|0
1632227100000|2021-09-21 12:25:00|3826|3825|3827|3826.5|3827|3826.5|3825.5|3825|0
1632227110000|2021-09-21 12:25:10|3826.5|3826|3826.5|3825.5|3827|3826|3826.5|3825.5|0
1632227120000|2021-09-21 12:25:20|3827|3826|3826.5|3826|3827|3826.5|3826.5|3826|0
1632227130000|2021-09-21 12:25:30|3826|3825.5|3825.5|3825|3826|3825.5|3825.5|3825|0
1632227140000|2021-09-21 12:25:40|3826|3825.5|3825.5|3825|3826|3825.5|3825.5|3825|0
1632227150000|2021-09-21 12:25:50|3825|3824.5|3825.5|3824.5|3825.5|3825|3825|3824.5|0
1632227160000|2021-09-21 12:26:00|3825|3824|3826|3825|3826|3825|3824.5|3823.5|0
1632227190000|2021-09-21 12:26:30|3825|3824.5|3825|3824|3826|3824.5|3825|3824|0
1632227210000|2021-09-21 12:26:50|3824.5|3823.5|3824|3822.5|3824.5|3823.5|3823|3822.5|0
1632227220000|2021-09-21 12:27:00|3823.5|3823|3823|3822.5|3823.5|3823|3823|3822.5|0
1632227230000|2021-09-21 12:27:10|3823.5|3823|3823.5|3822.5|3823.5|3823|3823.5|3822.5|0
1632227240000|2021-09-21 12:27:20|3823|3822|3822.5|3822|3823|3822.5|3822.5|3822|0
1632227250000|2021-09-21 12:27:30|3822|3821.5|3822|3821.5|3823|3822|3822|3821.5|0
1632227270000|2021-09-21 12:27:50|3821.5|3821|3821.5|3820.5|3822|3821.5|3821|3820|0
1632227280000|2021-09-21 12:28:00|3821|3821|3821.5|3820.5|3821.5|3821|3821|3820.5|0
1632227290000|2021-09-21 12:28:10|3821|3821|3820|3819.5|3821|3821|3820|3819.5|0
1632227300000|2021-09-21 12:28:20|3820.5|3819|3820|3819|3821.5|3820.5|3820|3819|0
1632227310000|2021-09-21 12:28:30|3819.5|3818.5|3819|3818.5|3819.5|3818.5|3819|3818|0
1632227320000|2021-09-21 12:28:40|3818.5|3818|3818.5|3818|3818.5|3818.5|3818.5|3818|0
1632227330000|2021-09-21 12:28:50|3817|3816.5|3818|3817.5|3818.5|3817.5|3816.5|3816|0
1632227340000|2021-09-21 12:29:00|3818.5|3818|3819|3818.5|3819|3818.5|3818.5|3818|0
1632227350000|2021-09-21 12:29:10|3819.5|3818|3818.5|3818|3819.5|3818|3818.5|3818|0
1632227360000|2021-09-21 12:29:20|3819|3818.5|3819|3818.5|3819|3818.5|3819|3818|0
1632227370000|2021-09-21 12:29:30|3819.5|3819|3819|3818.5|3819.5|3819|3819|3818|0
1632227380000|2021-09-21 12:29:40|3818.5|3818|3818.5|3818|3819|3818|3818.5|3818|0
1632227390000|2021-09-21 12:29:50|3819|3817.5|3818.5|3817.5|3819|3817.5|3818.5|3817.5|0
1632227400000|2021-09-21 12:30:00|3818|3817|3818|3817.5|3818.5|3817.5|3818|3816.5|0
1632227410000|2021-09-21 12:30:10|3818.5|3818|3820|3819.5|3820.5|3819.5|3818.5|3818|0
1632227420000|2021-09-21 12:30:20|3820.5|3820|3821.5|3820.5|3822|3820.5|3820.5|3820|0
1632227440000|2021-09-21 12:30:40|3822|3821|3819.5|3818.5|3822.5|3821.5|3819.5|3818.5|0
1632227450000|2021-09-21 12:30:50|3820|3819|3820.5|3819.5|3821.5|3820.5|3819.5|3819|0
1632227460000|2021-09-21 12:31:00|3821|3820|3822|3821|3822.5|3821.5|3821|3820|0
1632227470000|2021-09-21 12:31:10|3821.5|3820.5|3822|3820.5|3822|3821.5|3821.5|3820.5|0
1632227480000|2021-09-21 12:31:20|3821.5|3821|3821.5|3820.5|3821.5|3821.5|3821.5|3820.5|0
1632227490000|2021-09-21 12:31:30|3821|3821|3822|3821|3822|3821.5|3821|3821|0
1632227510000|2021-09-21 12:31:50||3821.5||3821.5||3821.5||3821|0
1632227520000|2021-09-21 12:32:00|3822.5|3821|3821.5|3820.5|3822.5|3821|3821|3820.5|0
1632227530000|2021-09-21 12:32:10|3821|3819.5|3820.5|3819.5|3821.5|3820.5|3820.5|3819.5|0
1632227540000|2021-09-21 12:32:20|3820|3819|3821|3820|3821|3820|3819.5|3818.5|0
1632227550000|2021-09-21 12:32:30|3820.5|3819.5|3819.5|3818.5|3820.5|3819.5|3819.5|3818.5|0
1632227570000|2021-09-21 12:32:50|3819|3818|3818|3817.5|3819|3818|3818|3817.5|0
1632227580000|2021-09-21 12:33:00|3817.5|3817|3817.5|3816.5|3817.5|3817|3817|3816|0
1632227590000|2021-09-21 12:33:10|3818|3817|3819|3817.5|3819.5|3817.5|3818|3817|0
1632227600000|2021-09-21 12:33:20|3818.5|3818|3819|3817.5|3819|3818.5|3818.5|3817.5|0
1632227610000|2021-09-21 12:33:30|3818.5|3817|3817.5|3816.5|3819|3817|3817|3816.5|0
1632227620000|2021-09-21 12:33:40|3817|3816|3816.5|3816|3817|3816|3816.5|3816|0
1632227630000|2021-09-21 12:33:50|3816|3815.5|3816.5|3815.5|3817.5|3816|3816|3815.5|0
1632227640000|2021-09-21 12:34:00|3816||3816.5||3816.5||3816||0
1632227650000|2021-09-21 12:34:10|3817|3816|3816|3815|3817|3816.5|3816|3815|0
1632227660000|2021-09-21 12:34:20|3816.5|3815.5|3818.5|3817.5|3818.5|3817.5|3816.5|3815.5|0
1632227670000|2021-09-21 12:34:30|3819|3817|3817.5|3816.5|3819|3817|3817|3816.5|0
1632227680000|2021-09-21 12:34:40|3817|3816|3817|3816.5|3818|3817|3817|3816|0
1632227690000|2021-09-21 12:34:50|3817.5||3817.5||3818||3817.5||0
1632227700000|2021-09-21 12:35:00|3818|3817|3818|3817|3818.5|3817.5|3818|3817|0
1632227710000|2021-09-21 12:35:10|3818.5|3817.5|3819.5|3818|3819.5|3818|3818.5|3817.5|0
1632227720000|2021-09-21 12:35:20|3820|3818.5|3821|3820|3821|3820|3820|3818.5|0
1632227730000|2021-09-21 12:35:30|3820.5|3819.5|3820.5|3820|3820.5|3820|3820|3819.5|0
1632227740000|2021-09-21 12:35:40|3820|3819.5|3821|3820.5|3821.5|3820.5|3819.5|3819|0
1632227750000|2021-09-21 12:35:50|3821.5||3821.5||3822||3821.5||0
1632227760000|2021-09-21 12:36:00|3821|3820|3821|3820|3821.5|3820.5|3820.5|3819.5|0
1632227770000|2021-09-21 12:36:10|3820.5|3819.5|3821|3819.5|3821|3819.5|3820.5|3819.5|0
1632227780000|2021-09-21 12:36:20|3821.5|3820|3821.5|3820.5|3821.5|3820.5|3821.5|3820|0
1632227790000|2021-09-21 12:36:30|3822|3821|3822|3821|3822|3821|3822|3821|0
1632227800000|2021-09-21 12:36:40||3821.5||3821.5||3821.5||3821.5|0
1632227810000|2021-09-21 12:36:50|3822.5||3822||3822.5||3822||0
1632227820000|2021-09-21 12:37:00|3821.5|3821|3822|3820.5|3822|3821.5|3820.5|3820|0
1632227830000|2021-09-21 12:37:10|3821.5||3821||3821.5||3821||0
1632227840000|2021-09-21 12:37:20|3820.5|3820|3822|3821|3822|3821.5|3820.5|3820|0
1632227850000|2021-09-21 12:37:30|3822.5|3821.5|3822|3821|3822.5|3821.5|3821.5|3820.5|0
1632227860000|2021-09-21 12:37:40||3821.5||3821||3821.5||3821|0
1632227870000|2021-09-21 12:37:50|3822.5|3821.5|3822|3821.5|3822.5|3821.5|3822|3821.5|0
1632227880000|2021-09-21 12:38:00|3822.5|3821|3822|3821|3822.5|3821|3822|3821|0
1632227910000|2021-09-21 12:38:30|3821.5||3821.5||3821.5||3821.5||0
1632227920000|2021-09-21 12:38:40|3821|3820.5|3821.5|3820.5|3821.5|3820.5|3821|3820.5|0
1632227930000|2021-09-21 12:38:50||3821||3821||3821||3821|0
1632227950000|2021-09-21 12:39:10|3822||3821.5||3822||3821.5||0
1632227960000|2021-09-21 12:39:20|3822|3821.5|3823|3822|3823|3822|3822|3821.5|0
1632227990000|2021-09-21 12:39:50|3822.5|3821.5|3822.5|3822|3822.5|3822|3822|3821.5|0
1632228000000|2021-09-21 12:40:00|3822|3821.5|3821.5|3821|3822|3821.5|3821|3820.5|0
1632228010000|2021-09-21 12:40:10|3822|3821.5|3822.5|3822|3823|3822|3822|3821.5|0
1632228020000|2021-09-21 12:40:20|3823|3821.5|3821|3820.5|3823|3821.5|3821|3820.5|0
1632228030000|2021-09-21 12:40:30|3820.5|3820|3821|3820|3821|3820|3820.5|3819.5|0
1632228040000|2021-09-21 12:40:40|3821.5|3820.5|3821|3820|3821.5|3821|3821|3820|0
1632228050000|2021-09-21 12:40:50||3820.5||3820||3820.5||3820|0
1632228060000|2021-09-21 12:41:00|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3820|3819|0
1632228080000|2021-09-21 12:41:20|3821|3820|3820.5|3820|3821|3820|3820.5|3820|0
1632228090000|2021-09-21 12:41:30|3821|3820.5|3822|3821|3822|3821|3820.5|3820|0
1632228100000|2021-09-21 12:41:40|3821.5|3820.5|3821|3820|3821.5|3820.5|3821|3820|0
1632228110000|2021-09-21 12:41:50|3821.5|3820.5|3821|3820.5|3821.5|3821|3821|3820.5|0
1632228120000|2021-09-21 12:42:00|3821.5|3820|3820|3819|3821.5|3820|3819.5|3818.5|0
1632228130000|2021-09-21 12:42:10|3819.5|3818.5|3819|3818|3820.5|3818.5|3819|3818|0
1632228140000|2021-09-21 12:42:20|3818.5|3817.5|3818.5|3817.5|3819|3817.5|3818.5|3817.5|0
1632228150000|2021-09-21 12:42:30|3818|3817|3818|3817|3818.5|3817.5|3817.5|3817|0
1632228160000|2021-09-21 12:42:40|3817.5|3816.5|3817|3816.5|3817.5|3816.5|3817|3816|0
1632228170000|2021-09-21 12:42:50|3817.5|3817|3817.5|3817|3818|3817|3817|3816.5|0
1632228180000|2021-09-21 12:43:00|3818||3817.5||3818||3817.5||0
1632228190000|2021-09-21 12:43:10|3818|3817.5|3818|3817.5|3818.5|3817.5|3818|3817.5|0
1632228200000|2021-09-21 12:43:20|3818.5|3818|3819|3818|3819|3818|3818.5|3818|0
1632228210000|2021-09-21 12:43:30|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3819.5|3818|0
1632228220000|2021-09-21 12:43:40|3819|3818|3819.5|3818.5|3820|3819|3819|3818|0
1632228250000|2021-09-21 12:44:10|3820|3819|3820.5|3819.5|3820.5|3819.5|3820|3819|0
1632228270000|2021-09-21 12:44:30|3821|3820|3821|3820|3821.5|3820.5|3820.5|3820|0
1632228280000|2021-09-21 12:44:40|3820.5|3819.5|3820|3818.5|3820.5|3819.5|3819.5|3818.5|0
1632228290000|2021-09-21 12:44:50|3819.5|3818|3817.5|3816.5|3819.5|3818|3817|3816.5|0
1632228300000|2021-09-21 12:45:00|3818|3817|3817|3816.5|3818.5|3817.5|3816.5|3815.5|0
1632228320000|2021-09-21 12:45:20|3817.5|3817|3818.5|3817.5|3818.5|3817.5|3817.5|3816.5|0
1632228340000|2021-09-21 12:45:40|3818|3818|3818.5|3817.5|3818.5|3818|3818|3817.5|0
1632228350000|2021-09-21 12:45:50||3818||3818||3818||3818|0
1632228360000|2021-09-21 12:46:00|3819|3818.5|3819|3818|3819.5|3818.5|3818.5|3818|0
1632228370000|2021-09-21 12:46:10|3818.5|3817.5|3817.5|3816.5|3818.5|3818|3816.5|3816|0
1632228380000|2021-09-21 12:46:20|3818|3817|3817.5|3816.5|3818|3817|3817.5|3816.5|0
1632228390000|2021-09-21 12:46:30|3817|3816|3817.5|3816.5|3817.5|3816.5|3816.5|3816|0
1632228410000|2021-09-21 12:46:50|3817||3817.5||3817.5||3817||0
1632228420000|2021-09-21 12:47:00|3817|3816|3816|3815|3817|3816|3815.5|3815|0
1632228430000|2021-09-21 12:47:10|3815.5|3815.5|3816|3815|3816|3815.5|3815.5|3815|0
1632228440000|2021-09-21 12:47:20|3816.5|3815.5|3817|3816|3817|3816|3816.5|3815.5|0
1632228450000|2021-09-21 12:47:30|3816.5|3815.5|3815.5|3815|3816.5|3815.5|3815.5|3814.5|0
1632228460000|2021-09-21 12:47:40|3815|3814.5|3815|3814|3815|3815|3815|3814|0
1632228470000|2021-09-21 12:47:50|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|0
1632228480000|2021-09-21 12:48:00|3816|3815|3816|3815.5|3816|3815.5|3816|3815|0
1632228490000|2021-09-21 12:48:10|3816.5|3816|3817.5|3816|3817.5|3816|3816|3815.5|0
1632228500000|2021-09-21 12:48:20|3818|3816.5|3818.5|3817.5|3818.5|3817.5|3818|3816.5|0
1632228530000|2021-09-21 12:48:50|3818|3817|3817.5|3817|3818|3817|3817.5|3817|0
1632228540000|2021-09-21 12:49:00|3818|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3817.5|0
1632228550000|2021-09-21 12:49:10|3819|3818|3819|3818|3819|3818|3819|3818|0
1632228560000|2021-09-21 12:49:20|3818.5|3817.5|3819|3817.5|3819|3817.5|3818.5|3817.5|0
1632228570000|2021-09-21 12:49:30|3818.5|3818|3819.5|3818.5|3820|3819|3818.5|3818|0
1632228580000|2021-09-21 12:49:40|3820||3820||3820||3819.5||0
1632228590000|2021-09-21 12:49:50|3819.5|3819|3820|3819.5|3820|3819.5|3819.5|3819|0
1632228600000|2021-09-21 12:50:00|3820.5|3819|3820|3819.5|3821|3820|3820|3819|0
1632228610000|2021-09-21 12:50:10|3820.5||3820.5||3820.5||3820.5||0
1632228620000|2021-09-21 12:50:20|3820||3820||3820||3820||0
1632228630000|2021-09-21 12:50:30|3820.5|3819|3820.5|3820|3821|3820|3820.5|3819|0
1632228640000|2021-09-21 12:50:40|3820|3819.5|3820.5|3820|3821|3820|3820|3819.5|0
1632228650000|2021-09-21 12:50:50|3820|3819.5|3820.5|3820|3820.5|3820|3819.5|3819|0
1632228660000|2021-09-21 12:51:00|3820|3819.5|3820|3819.5|3820|3819.5|3819|3818.5|0
1632228670000|2021-09-21 12:51:10|3820.5||3820.5||3821||3820.5||0
1632228680000|2021-09-21 12:51:20|3820|3819|3820.5|3819.5|3820.5|3819.5|3820|3819|0
1632228690000|2021-09-21 12:51:30|3821|3820|3821.5|3820.5|3821.5|3820.5|3820.5|3820|0
1632228700000|2021-09-21 12:51:40|3822|3821|3821.5|3821|3822|3821|3821.5|3821|0
1632228710000|2021-09-21 12:51:50|3822||3822||3822||3822||0
1632228730000|2021-09-21 12:52:10|3821.5|3820.5|3822|3821|3822|3821|3821.5|3820.5|0
1632228750000|2021-09-21 12:52:30|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|3821|3820.5|0
1632228760000|2021-09-21 12:52:40|3821||3821.5||3821.5||3821||0
1632228770000|2021-09-21 12:52:50|3821||3821||3821||3821||0
1632228780000|2021-09-21 12:53:00|3820.5|3820|3819|3817.5|3820.5|3820|3819|3817.5|0
1632228790000|2021-09-21 12:53:10|3818.5|3817|3818|3817|3818.5|3817|3818|3817|0
1632228800000|2021-09-21 12:53:20|3818.5|3817.5|3819.5|3818.5|3819.5|3818.5|3818.5|3817.5|0
1632228810000|2021-09-21 12:53:30|3820|3819|3820|3819|3820|3819|3820|3819|0
1632228820000|2021-09-21 12:53:40|3819.5|3818.5|3819|3818|3819.5|3818.5|3818|3817.5|0
1632228830000|2021-09-21 12:53:50|3818.5|3817.5|3818|3817|3819|3817.5|3818|3817|0
1632228840000|2021-09-21 12:54:00|3818.5|3817.5|3819|3818|3819|3818|3818|3817.5|0
1632228850000|2021-09-21 12:54:10|3819.5|3818.5|3819|3818|3820|3819|3819|3818|0
1632228860000|2021-09-21 12:54:20|3819.5||3819||3819.5||3819||0
1632228870000|2021-09-21 12:54:30|3818.5|3817.5|3818|3817|3818.5|3817.5|3818|3817|0
1632228880000|2021-09-21 12:54:40|3817.5|3816.5|3817|3816.5|3817.5|3817|3817|3816|0
1632228890000|2021-09-21 12:54:50|3816.5|3816|3817|3815.5|3817|3816|3816.5|3815.5|0
1632228900000|2021-09-21 12:55:00|3817.5|3816|3817|3816|3817.5|3816.5|3816.5|3816|0
1632228910000|2021-09-21 12:55:10|3816.5|3815.5|3814.5|3813|3816.5|3815.5|3814|3813|0
1632228920000|2021-09-21 12:55:20|3814|3813.5|3816|3814.5|3816|3814.5|3814|3813.5|0
1632228930000|2021-09-21 12:55:30|3816.5|3815|3816|3815.5|3816.5|3815.5|3816|3815|0
1632228950000|2021-09-21 12:55:50|3816.5||3816||3816.5||3816||0
1632228960000|2021-09-21 12:56:00|3816.5|3816|3817|3816|3817|3816.5|3816.5|3815.5|0
1632228970000|2021-09-21 12:56:10|3816.5|3815.5|3816.5|3816|3816.5|3816|3816|3815.5|0
1632228980000|2021-09-21 12:56:20|3816|3815.5|3817|3816|3817|3816|3816|3815.5|0
1632228990000|2021-09-21 12:56:30|3816.5|3816.5|3817|3816.5|3817.5|3816.5|3816.5|3816.5|0
1632229000000|2021-09-21 12:56:40|3817.5|3817|3818.5|3817.5|3819|3818|3817.5|3817|0
1632229010000|2021-09-21 12:56:50|3818|3817|3817.5|3817|3818.5|3817|3817.5|3817|0
1632229020000|2021-09-21 12:57:00|3818|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3817.5|0
1632229030000|2021-09-21 12:57:10|3818|3817|3817.5|3817|3818|3817|3817.5|3817|0
1632229040000|2021-09-21 12:57:20|3817|3816.5|3817|3816.5|3817|3816.5|3816.5|3816|0
1632229070000|2021-09-21 12:57:50|3816.5|3816|3817|3816|3817|3816.5|3816.5|3816|0
1632229080000|2021-09-21 12:58:00|3816.5|3815.5|3816|3815|3816.5|3815.5|3815.5|3814.5|0
1632229090000|2021-09-21 12:58:10|3816.5|3815.5|3816|3815|3816.5|3815.5|3816|3815|0
1632229110000|2021-09-21 12:58:30|3815.5|3814.5|3816.5|3816|3816.5|3816|3815.5|3814.5|0
1632229120000|2021-09-21 12:58:40||3815.5||3815.5||3815.5||3815|0
1632229130000|2021-09-21 12:58:50|3816||3816.5||3816.5||3816||0
1632229140000|2021-09-21 12:59:00|3816|3815|3815|3814|3816|3815|3814|3813|0
1632229150000|2021-09-21 12:59:10|3814.5|3813.5|3813.5|3812.5|3815|3814|3813|3812.5|0
1632229160000|2021-09-21 12:59:20|3813|3812|3812.5|3812|3813|3812|3812.5|3811.5|0
1632229170000|2021-09-21 12:59:30|3813|3812.5|3813.5|3812.5|3813.5|3813|3812.5|3812.5|0
1632229180000|2021-09-21 12:59:40|3813|3812|3812|3811|3813|3812|3811.5|3810.5|0
1632229190000|2021-09-21 12:59:50|3811.5|3811.5|3810.5|3810|3811.5|3811.5|3810.5|3809.5|0
1632229200000|2021-09-21 13:00:00|3811|3809.5|3812.5|3811.5|3812.5|3811.5|3810.5|3809.5|0
1632229210000|2021-09-21 13:00:10|3813|3812|3815|3814|3815|3814|3812.5|3811.5|0
1632229220000|2021-09-21 13:00:20|3814.5|3813.5|3813.5|3812.5|3814.5|3813.5|3813.5|3812.5|0
1632229230000|2021-09-21 13:00:30|3813|3812|3810.5|3809.5|3813|3812|3810.5|3809.5|0
1632229240000|2021-09-21 13:00:40|3810|3809|3810|3809.5|3811|3809.5|3809.5|3809|0
1632229250000|2021-09-21 13:00:50|3810.5|3809|3809|3808|3810.5|3810|3809|3808|0
1632229260000|2021-09-21 13:01:00|3809.5|3808.5|3809|3808|3809.5|3808.5|3808.5|3808|0
1632229270000|2021-09-21 13:01:10|3809.5|3808.5|3811|3810|3811|3810|3809|3808.5|0
1632229280000|2021-09-21 13:01:20|3810.5|3809.5|3811|3810|3811.5|3810|3810|3809.5|0
1632229290000|2021-09-21 13:01:30|3810.5|3810.5|3811|3810.5|3811|3810.5|3810.5|3810.5|0
1632229300000|2021-09-21 13:01:40|3811.5|3811|3812|3811|3812|3811|3811|3811|0
1632229310000|2021-09-21 13:01:50|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3810.5|3810|0
1632229320000|2021-09-21 13:02:00|3811|3810|3811|3810|3811|3810|3810.5|3809.5|0
1632229330000|2021-09-21 13:02:10|3810.5|3810.5|3811.5|3810.5|3811.5|3810.5|3810.5|3810.5|0
1632229340000|2021-09-21 13:02:20|3812|3811|3812.5|3811.5|3813|3811.5|3812|3811|0
1632229350000|2021-09-21 13:02:30|3813||3812||3813||3812||0
1632229360000|2021-09-21 13:02:40||3811||3811||3811||3811|0
1632229370000|2021-09-21 13:02:50|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|0
1632229380000|2021-09-21 13:03:00|3812|3812|3813|3812|3813.5|3812|3812|3812|0
1632229390000|2021-09-21 13:03:10|3813.5|3812.5|3813|3812|3813.5|3812.5|3813|3812|0
1632229400000|2021-09-21 13:03:20|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812|3811.5|0
1632229410000|2021-09-21 13:03:30|3812||3812.5||3812.5||3812||0
1632229420000|2021-09-21 13:03:40|3812||3812||3812||3812||0
1632229430000|2021-09-21 13:03:50|3811.5|3811|3811.5|3811|3812|3811|3811.5|3811|0
1632229440000|2021-09-21 13:04:00|3811|3810.5|3811|3810.5|3811.5|3810.5|3810.5|3810|0
1632229450000|2021-09-21 13:04:10|3811.5|3811|3813|3811.5|3813|3811.5|3811|3810|0
1632229460000|2021-09-21 13:04:20|3813.5|3812|3813|3812|3813.5|3812.5|3812.5|3812|0
1632229470000|2021-09-21 13:04:30|3812.5||3813||3813||3812.5||0
1632229480000|2021-09-21 13:04:40|3812.5|3812.5|3813|3812|3813|3812.5|3812.5|3812|0
1632229490000|2021-09-21 13:04:50|3813.5|3811.5|3812|3811.5|3813.5|3811.5|3812|3811.5|0
1632229500000|2021-09-21 13:05:00|3811.5|3811|3812.5|3811.5|3812.5|3811.5|3811.5|3810.5|0
1632229510000|2021-09-21 13:05:10|3812|3811|3812.5|3812|3813|3812|3812|3811|0
1632229520000|2021-09-21 13:05:20|3813||3813||3813||3813||0
1632229530000|2021-09-21 13:05:30|3812.5|3811.5|3811.5|3811|3812.5|3812|3811.5|3811|0
1632229540000|2021-09-21 13:05:40|3811|3810.5|3811|3810.5|3811|3810.5|3811|3810.5|0
1632229550000|2021-09-21 13:05:50|3811.5|3810|3810.5|3809.5|3811.5|3810|3810|3809.5|0
1632229560000|2021-09-21 13:06:00|3811|3810|3810|3809.5|3811|3810.5|3810|3809.5|0
1632229570000|2021-09-21 13:06:10|3809.5|3809|3809.5|3809|3809.5|3809|3809.5|3808.5|0
1632229580000|2021-09-21 13:06:20|3809|3808.5|3808.5|3808|3809.5|3808.5|3808.5|3808|0
1632229590000|2021-09-21 13:06:30|3809|3807.5|3807.5|3806.5|3809|3807.5|3807|3806|0
1632229600000|2021-09-21 13:06:40|3807|3806|3807|3806|3807|3806|3807|3806|0
1632229610000|2021-09-21 13:06:50|3806.5|3806.5|3807|3805.5|3807|3806.5|3806.5|3805.5|0
1632229620000|2021-09-21 13:07:00|3806.5|3805|3805.5|3805|3806.5|3805|3805.5|3805|0
1632229630000|2021-09-21 13:07:10|3805|3804.5|3805.5|3804.5|3805.5|3804.5|3805|3804|0
1632229650000|2021-09-21 13:07:30|3805|3804|3805.5|3804.5|3805.5|3805|3804.5|3803.5|0
1632229660000|2021-09-21 13:07:40|3806|3805|3807.5|3806|3807.5|3806|3805.5|3805|0
1632229670000|2021-09-21 13:07:50|3807|3806.5|3807|3806|3807.5|3807|3807|3806|0
1632229680000|2021-09-21 13:08:00|3807.5|3806.5|3806.5|3806|3807.5|3806.5|3806.5|3806|0
1632229690000|2021-09-21 13:08:10|3806|3805.5|3807.5|3806.5|3807.5|3806.5|3806|3805.5|0
1632229700000|2021-09-21 13:08:20|3808|3807|3808|3807.5|3808|3807.5|3807.5|3807|0
1632229710000|2021-09-21 13:08:30|3807.5|3807|3807.5|3806.5|3807.5|3807.5|3807.5|3806.5|0
1632229720000|2021-09-21 13:08:40|3807|3806|3806.5|3806|3807|3806|3806.5|3806|0
1632229730000|2021-09-21 13:08:50|3807|3806.5|3807.5|3806|3807.5|3806.5|3807|3806|0
1632229740000|2021-09-21 13:09:00|3807|3806.5|3807.5|3806.5|3807.5|3807|3807|3806.5|0
1632229750000|2021-09-21 13:09:10||3807||3807||3807||3807|0
1632229760000|2021-09-21 13:09:20|3808||3808||3808||3807.5||0
1632229770000|2021-09-21 13:09:30|3807.5|3806.5|3807|3806|3807.5|3806.5|3806.5|3806|0
1632229790000|2021-09-21 13:09:50|3807.5|3806.5|3808|3807|3808|3807.5|3807|3806.5|0
1632229800000|2021-09-21 13:10:00|3807.5|3806.5|3806.5|3806|3807.5|3806.5|3806|3805.5|0
1632229820000|2021-09-21 13:10:20|3807||3807||3807||3806.5||0
1632229830000|2021-09-21 13:10:30|3807.5|3806.5|3808.5|3807|3808.5|3807|3807.5|3806.5|0
1632229840000|2021-09-21 13:10:40|3809|3807.5|3809.5|3808.5|3809.5|3809|3809|3807.5|0
1632229850000|2021-09-21 13:10:50||3809||3808.5||3809||3808.5|0
1632229860000|2021-09-21 13:11:00|3809|3808|3809.5|3808|3809.5|3808|3808|3807|0
1632229870000|2021-09-21 13:11:10|3810|3808.5|3811|3810.5|3811.5|3810.5|3810|3808.5|0
1632229880000|2021-09-21 13:11:20|3811.5|3810|3810|3809.5|3811.5|3810|3810|3809.5|0
1632229890000|2021-09-21 13:11:30|3809.5|3809|3809|3808.5|3809.5|3809|3809|3808|0
1632229900000|2021-09-21 13:11:40|3809.5|3808|3809|3808|3809.5|3808|3809|3808|0
1632229910000|2021-09-21 13:11:50|3808.5|3807.5|3807|3806|3808.5|3807.5|3807|3806|0
1632229920000|2021-09-21 13:12:00|3807.5|3806.5|3809.5|3808|3809.5|3808.5|3807.5|3806.5|0
1632229930000|2021-09-21 13:12:10|3809|3807.5|3808.5|3807.5|3809|3807.5|3808|3807|0
1632229940000|2021-09-21 13:12:20|3809||3808.5||3809||3808.5||0
1632229950000|2021-09-21 13:12:30|3809|3808|3809|3808.5|3809.5|3809|3809|3808|0
1632229960000|2021-09-21 13:12:40||3808||3808.5||3808.5||3808|0
1632229970000|2021-09-21 13:12:50|3808.5|3808|3809|3808.5|3809|3808.5|3808.5|3807.5|0
1632229980000|2021-09-21 13:13:00|3808.5|3808|3808.5|3807.5|3809|3808|3808.5|3807.5|0
1632229990000|2021-09-21 13:13:10|3808|3807|3807.5|3806.5|3808|3807.5|3807.5|3806.5|0
1632230000000|2021-09-21 13:13:20|3807||3807||3807||3807||0
1632230010000|2021-09-21 13:13:30|3806.5|3806|3806.5|3806|3807|3806.5|3806.5|3806|0
1632230020000|2021-09-21 13:13:40|3806|3805.5|3806.5|3805|3806.5|3805.5|3805.5|3804.5|0
1632230030000|2021-09-21 13:13:50|3807|3805.5|3806.5|3806|3807|3806.5|3806.5|3805.5|0
1632230040000|2021-09-21 13:14:00|3807|3806.5|3808.5|3807.5|3808.5|3807.5|3807|3806.5|0
1632230050000|2021-09-21 13:14:10|3808|3807|3807.5|3807|3808.5|3807.5|3807.5|3807|0
1632230060000|2021-09-21 13:14:20|3808|3807.5|3808.5|3807.5|3808.5|3807.5|3808|3807.5|0
1632230070000|2021-09-21 13:14:30|3809|3808|3809.5|3808.5|3809.5|3808.5|3808|3807.5|0
1632230080000|2021-09-21 13:14:40|3809|3808|3807|3806.5|3809|3808|3807|3806.5|0
1632230090000|2021-09-21 13:14:50|3806.5|3806|3807|3806.5|3807.5|3806.5|3806.5|3806|0
1632230100000|2021-09-21 13:15:00|3807.5|3807|3809|3807.5|3809|3807.5|3807|3807|0
1632230110000|2021-09-21 13:15:10|3808.5|3808|3809|3808.5|3809|3808.5|3808.5|3807.5|0
1632230120000|2021-09-21 13:15:20|3809.5|3808|3809|3808.5|3810|3809|3809|3808|0
1632230130000|2021-09-21 13:15:30|3809.5||3809.5||3809.5||3809||0
1632230140000|2021-09-21 13:15:40|3810|3809|3810|3809|3810|3809|3809.5|3809|0
1632230150000|2021-09-21 13:15:50|3810.5|3809.5|3809.5|3809|3811|3810|3809.5|3809|0
1632230170000|2021-09-21 13:16:10|3810|3809.5|3810|3809|3810.5|3809.5|3809.5|3809|0
1632230180000|2021-09-21 13:16:20|3809.5|3808.5|3808.5|3808|3809.5|3808.5|3808.5|3808|0
1632230190000|2021-09-21 13:16:30|3809|3808.5|3809|3808.5|3809.5|3808.5|3809|3808.5|0
1632230200000|2021-09-21 13:16:40|3808.5|3808|3809|3808|3809|3808|3808|3807|0
1632230210000|2021-09-21 13:16:50|3808.5|3807.5|3808.5|3808|3808.5|3808|3808|3807.5|0
1632230220000|2021-09-21 13:17:00|3808|3807.5|3809|3808|3809|3808|3808|3807.5|0
1632230230000|2021-09-21 13:17:10|3809.5|3808.5|3812.5|3811|3812.5|3811|3809.5|3808.5|0
1632230240000|2021-09-21 13:17:20|3812|3811.5|3813|3812|3813|3812|3812|3811.5|0
1632230260000|2021-09-21 13:17:40|3812.5|3811.5|3813|3812|3813|3812|3812|3811.5|0
1632230270000|2021-09-21 13:17:50|3813.5|3812.5|3813|3812|3813.5|3812.5|3813|3812|0
1632230280000|2021-09-21 13:18:00|3812|3811.5|3814|3813|3814|3813|3812|3811.5|0
1632230290000|2021-09-21 13:18:10|3813|3812.5|3813|3812.5|3813|3812.5|3813|3812.5|0
1632230310000|2021-09-21 13:18:30|3812.5|3812|3812|3811.5|3812.5|3812|3812|3811|0
1632230320000|2021-09-21 13:18:40|3812.5|3811|3812.5|3811.5|3812.5|3811.5|3812.5|3811|0
1632230330000|2021-09-21 13:18:50|3812|3811|3811.5|3811|3812|3811|3811.5|3811|0
1632230340000|2021-09-21 13:19:00|3812|3811.5|3812|3811|3812.5|3811.5|3812|3811|0
1632230350000|2021-09-21 13:19:10|3811.5|3810.5|3811|3810.5|3811.5|3810.5|3811|3810.5|0
1632230360000|2021-09-21 13:19:20|3811.5||3811||3811.5||3811||0
1632230370000|2021-09-21 13:19:30|3811.5|3811|3811|3810.5|3811.5|3811|3811|3810.5|0
1632230380000|2021-09-21 13:19:40|3811.5||3811.5||3811.5||3811.5||0
1632230390000|2021-09-21 13:19:50|3812|3811|3812.5|3811.5|3812.5|3812|3811.5|3811|0
1632230400000|2021-09-21 13:20:00|3812||3812||3812.5||3812||0
1632230430000|2021-09-21 13:20:30|3812.5||3812||3812.5||3812||0
1632230440000|2021-09-21 13:20:40|3812.5|3812|3813|3812.5|3813|3812.5|3812|3812|0
1632230450000|2021-09-21 13:20:50|3812.5|3812|3813|3812.5|3813|3812.5|3812.5|3812|0
1632230460000|2021-09-21 13:21:00|3812.5|3812|3813|3812.5|3813|3812.5|3812.5|3812|0
1632230480000|2021-09-21 13:21:20|3813.5|3813|3814.5|3813.5|3814.5|3814|3813.5|3813|0
1632230490000|2021-09-21 13:21:30|3815|3814|3816|3815|3816|3815|3815|3814|0
1632230500000|2021-09-21 13:21:40|3815.5||3815.5||3815.5||3815.5||0
1632230510000|2021-09-21 13:21:50|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815.5|0
1632230520000|2021-09-21 13:22:00|3815.5|3815|3815.5|3815|3816|3815|3815.5|3815|0
1632230530000|2021-09-21 13:22:10|3815|3814.5|3814.5|3813.5|3815.5|3814.5|3814|3813|0
1632230540000|2021-09-21 13:22:20|3814||3814.5||3814.5||3814||0
1632230550000|2021-09-21 13:22:30|3814|3814|3814.5|3814|3815|3814|3814|3814|0
1632230560000|2021-09-21 13:22:40|3814|3813.5|3813.5|3813|3814|3813.5|3813|3812|0
1632230570000|2021-09-21 13:22:50|3814|3813.5|3814|3813.5|3814|3813.5|3813.5|3813.5|0
1632230580000|2021-09-21 13:23:00|3813.5|3813|3814.5|3814|3815|3814|3813.5|3813|0
1632230600000|2021-09-21 13:23:20|3815|3814.5|3815.5|3815|3815.5|3815|3815|3814|0
1632230610000|2021-09-21 13:23:30|3815|3814.5|3815|3814.5|3815.5|3814.5|3815|3814.5|0
1632230620000|2021-09-21 13:23:40|3815.5||3815.5||3815.5||3815.5||0
1632230630000|2021-09-21 13:23:50|3815|3814|3815|3814.5|3815|3814.5|3814.5|3814|0
1632230640000|2021-09-21 13:24:00|3814.5|3814|3814.5|3814|3814.5|3814|3814|3813.5|0
1632230650000|2021-09-21 13:24:10|3815|3814.5|3816.5|3815.5|3816.5|3815.5|3815|3814.5|0
1632230660000|2021-09-21 13:24:20|3817|3816|3816|3815.5|3817.5|3816.5|3816|3815.5|0
1632230670000|2021-09-21 13:24:30|3815.5|3815|3816|3815.5|3816.5|3815.5|3815.5|3815|0
1632230680000|2021-09-21 13:24:40|3816.5||3816.5||3816.5||3816||0
1632230690000|2021-09-21 13:24:50|3816|3816|3817|3816|3817|3816|3816|3816|0
1632230700000|2021-09-21 13:25:00|3816.5|3815.5|3815|3814|3816.5|3815.5|3814.5|3814|0
1632230710000|2021-09-21 13:25:10|3815.5|3814.5|3814.5|3814|3815.5|3814.5|3814.5|3814|0
1632230730000|2021-09-21 13:25:30|3815|3814.5|3815|3814.5|3815|3814.5|3814.5|3814.5|0
1632230740000|2021-09-21 13:25:40||3814||3814.5||3814.5||3814|0
1632230750000|2021-09-21 13:25:50|3815.5|3815|3816.5|3816|3817|3816|3815.5|3815|0
1632230760000|2021-09-21 13:26:00|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815.5|0
1632230770000|2021-09-21 13:26:10|3815.5|3815|3815|3814.5|3815.5|3815|3815|3814.5|0
1632230780000|2021-09-21 13:26:20|3815.5||3815.5||3815.5||3815||0
1632230790000|2021-09-21 13:26:30|3815|3815|3816|3815.5|3816|3815.5|3815|3814.5|0
1632230800000|2021-09-21 13:26:40|3815.5|3815|3815|3814.5|3815.5|3815.5|3815|3814.5|0
1632230810000|2021-09-21 13:26:50|3815.5|3815|3815|3814.5|3815.5|3815|3815|3814.5|0
1632230820000|2021-09-21 13:27:00|3814.5|3814|3814|3813.5|3814.5|3814|3814|3813.5|0
1632230830000|2021-09-21 13:27:10|3814.5|3814|3815|3814|3815.5|3815|3814.5|3813.5|0
1632230840000|2021-09-21 13:27:20|3814.5|3814.5|3815|3814.5|3815|3814.5|3814.5|3814|0
1632230850000|2021-09-21 13:27:30|3815.5|3815|3815.5|3815|3816|3815.5|3815|3815|0
1632230860000|2021-09-21 13:27:40|3816|3815.5|3816|3815.5|3816.5|3816|3815.5|3815|0
1632230870000|2021-09-21 13:27:50|3816.5|3815|3813.5|3813|3816.5|3815|3813.5|3813|0
1632230880000|2021-09-21 13:28:00|3814|3813.5|3814|3813.5|3814.5|3813.5|3814|3813|0
1632230890000|2021-09-21 13:28:10|3813.5|3813|3814|3813|3814|3813|3813.5|3813|0
1632230900000|2021-09-21 13:28:20|3813.5|3812.5|3814|3813.5|3814|3813.5|3813|3812.5|0
1632230910000|2021-09-21 13:28:30|3814.5|3814|3814.5|3813.5|3815|3814|3814.5|3813.5|0
1632230920000|2021-09-21 13:28:40|3815|3814|3814.5|3813.5|3815|3814.5|3814|3813|0
1632230930000|2021-09-21 13:28:50|3815|3814|3816|3815|3816|3815.5|3815|3814|0
1632230940000|2021-09-21 13:29:00|3815.5|3815.5|3815|3814.5|3815.5|3815.5|3814.5|3814|0
1632230950000|2021-09-21 13:29:10|3815.5|3815|3817.5|3816.5|3817.5|3817|3815.5|3815|0
1632230960000|2021-09-21 13:29:20|3817|3816|3816.5|3816|3817|3816|3816.5|3816|0
1632230970000|2021-09-21 13:29:30|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815.5|0
1632230980000|2021-09-21 13:29:40|3816.5|3816|3816.5|3815.5|3817|3816.5|3816.5|3815.5|0
1632230990000|2021-09-21 13:29:50|3816|3816|3816|3815.5|3816.5|3816|3815.5|3815|0
1632231000000|2021-09-21 13:30:00|3816.5|3816|3821|3820|3821|3820.5|3816|3816|0
1632231010000|2021-09-21 13:30:10|3820.5|3819.5|3822|3821.5|3822|3821.5|3819.5|3819|0
1632231020000|2021-09-21 13:30:20|3822.5|3822|3821|3820|3823.5|3823|3820|3819|0
1632231030000|2021-09-21 13:30:30|3820.5|3819.5|3823|3822|3823.5|3822.5|3820.5|3819.5|0
1632231040000|2021-09-21 13:30:40|3822.5|3821.5|3820.5|3820|3823|3822|3820|3819|0
1632231050000|2021-09-21 13:30:50|3821|3820.5|3818.5|3818|3822|3821|3818|3817.5|0
1632231060000|2021-09-21 13:31:00|3819|3818.5|3818.5|3817.5|3819.5|3818.5|3816.5|3815.5|0
1632231070000|2021-09-21 13:31:10|3818|3817|3821|3820.5|3821.5|3821|3817|3816.5|0
1632231080000|2021-09-21 13:31:20|3820.5|3820|3819.5|3819|3820.5|3820|3818.5|3818|0
1632231090000|2021-09-21 13:31:30|3819|3818.5|3816.5|3816|3820.5|3819.5|3816.5|3816|0
1632231100000|2021-09-21 13:31:40|3816|3815.5|3816|3815.5|3817.5|3816.5|3815.5|3815|0
1632231110000|2021-09-21 13:31:50|3816.5|3816|3817.5|3817|3817.5|3817|3816|3815|0
1632231120000|2021-09-21 13:32:00|3818|3817.5|3815.5|3815|3818.5|3817.5|3814.5|3813.5|0
1632231130000|2021-09-21 13:32:10|3816|3815.5|3820.5|3820|3821|3820|3816|3815.5|0
1632231140000|2021-09-21 13:32:20|3821|3820.5|3820|3819|3821|3820.5|3819.5|3819|0
1632231150000|2021-09-21 13:32:30|3820.5|3819.5|3820.5|3819.5|3822.5|3821.5|3820.5|3819.5|0
1632231160000|2021-09-21 13:32:40|3820|3820|3822|3821|3822.5|3821.5|3820|3820|0
1632231170000|2021-09-21 13:32:50|3821.5|3820.5|3819.5|3819|3821.5|3820.5|3819.5|3819|0
1632231180000|2021-09-21 13:33:00|3820|3819.5|3819|3818.5|3820.5|3819.5|3818.5|3818|0
1632231190000|2021-09-21 13:33:10|3819.5|3819|3820|3819|3821|3820.5|3818.5|3818|0
1632231200000|2021-09-21 13:33:20|3819.5|3818.5|3816.5|3816|3819.5|3818.5|3816.5|3815.5|0
1632231210000|2021-09-21 13:33:30|3817|3816.5|3819.5|3818.5|3820.5|3820|3817|3816.5|0
1632231220000|2021-09-21 13:33:40|3819|3818|3819|3818|3820|3819|3817.5|3816|0
1632231230000|2021-09-21 13:33:50|3818.5|3817.5|3817.5|3817|3819.5|3818.5|3817.5|3817|0
1632231240000|2021-09-21 13:34:00|3818|3817.5|3818.5|3817.5|3819|3818.5|3817.5|3817|0
1632231250000|2021-09-21 13:34:10|3819|3818|3819.5|3819|3820.5|3820|3818.5|3818|0
1632231260000|2021-09-21 13:34:20|3820|3819.5|3819.5|3819|3821.5|3820|3819|3818.5|0
1632231270000|2021-09-21 13:34:30|3819|3818.5|3818.5|3818|3819|3818.5|3817.5|3817|0
1632231280000|2021-09-21 13:34:40|3819|3818.5|3818|3817.5|3819.5|3818.5|3818|3817.5|0
1632231290000|2021-09-21 13:34:50|3818.5|3818|3818|3817.5|3819|3818.5|3818|3817.5|0
1632231300000|2021-09-21 13:35:00|3817.5|3817|3817|3816.5|3817.5|3817|3816|3815|0
1632231310000|2021-09-21 13:35:10|3817.5|3817|3814|3813.5|3817.5|3817|3814|3813.5|0
1632231320000|2021-09-21 13:35:20|3814.5|3813|3815|3814|3816|3815.5|3814|3813|0
1632231330000|2021-09-21 13:35:30|3815.5|3814.5|3815.5|3814.5|3816|3815.5|3814.5|3814|0
1632231340000|2021-09-21 13:35:40|3816|3815|3818|3817.5|3819.5|3818.5|3815.5|3815|0
1632231350000|2021-09-21 13:35:50|3818.5|3817|3818|3817.5|3820|3819|3818|3817|0
1632231360000|2021-09-21 13:36:00|3818.5|3818|3820|3819|3820|3819.5|3818.5|3817.5|0
1632231370000|2021-09-21 13:36:10|3819.5|3819.5|3819|3818.5|3820|3819.5|3818|3817.5|0
1632231380000|2021-09-21 13:36:20|3819.5|3819|3821.5|3820.5|3821.5|3820.5|3819.5|3819|0
1632231390000|2021-09-21 13:36:30|3821|3820|3821|3820|3821|3820.5|3820|3819.5|0
1632231400000|2021-09-21 13:36:40|3821.5|3820.5|3820|3819|3821.5|3820.5|3819.5|3819|0
1632231410000|2021-09-21 13:36:50|3819.5|3818.5|3819|3818.5|3819.5|3818.5|3818.5|3818|0
1632231420000|2021-09-21 13:37:00|3819.5|3819|3819.5|3819|3820|3819|3819|3818.5|0
1632231430000|2021-09-21 13:37:10|3819|3818.5|3820.5|3819.5|3820.5|3819.5|3819|3818.5|0
1632231440000|2021-09-21 13:37:20|3820|3820|3821|3820|3821.5|3820|3819.5|3819|0
1632231450000|2021-09-21 13:37:30|3820.5|3820.5|3824|3823.5|3824.5|3824|3820.5|3820.5|0
1632231460000|2021-09-21 13:37:40|3823.5|3823|3824|3823|3824|3823|3822|3821.5|0
1632231470000|2021-09-21 13:37:50|3824.5|3823.5|3824|3823|3824.5|3823.5|3823.5|3823|0
1632231480000|2021-09-21 13:38:00|3823.5|3823.5|3824.5|3823.5|3824.5|3824|3823.5|3823|0
1632231490000|2021-09-21 13:38:10|3825|3824|3825|3824.5|3825|3824.5|3824.5|3824|0
1632231500000|2021-09-21 13:38:20|3825.5|3824|3824.5|3824|3825.5|3824.5|3824.5|3824|0
1632231510000|2021-09-21 13:38:30|3824|3823.5|3824|3823.5|3825.5|3824.5|3824|3823.5|0
1632231520000|2021-09-21 13:38:40|3824.5|3824|3825|3824.5|3825.5|3824.5|3824.5|3823.5|0
1632231530000|2021-09-21 13:38:50|3825.5|3825|3825|3824.5|3826.5|3825.5|3825|3824.5|0
1632231540000|2021-09-21 13:39:00|3825.5|3825|3824.5|3823.5|3826|3825|3824|3823.5|0
1632231550000|2021-09-21 13:39:10|3825|3824|3825.5|3825|3826|3825|3824|3823.5|0
1632231560000|2021-09-21 13:39:20|3825|3824.5|3825|3824.5|3825.5|3824.5|3825|3824.5|0
1632231570000|2021-09-21 13:39:30|3824.5|3824|3825|3824.5|3827.5|3826.5|3824.5|3824|0
1632231580000|2021-09-21 13:39:40|3825.5|3825|3823.5|3823|3825.5|3825|3823.5|3823|0
1632231590000|2021-09-21 13:39:50|3823|3822.5|3823.5|3823|3824|3823|3823|3822.5|0
1632231600000|2021-09-21 13:40:00|3824|3823.5|3819.5|3819|3824|3823.5|3819.5|3819|0
1632231610000|2021-09-21 13:40:10|3820|3819.5|3821|3820|3821|3820|3818.5|3818|0
1632231620000|2021-09-21 13:40:20|3820.5|3820.5|3818.5|3818|3822|3821.5|3818.5|3817.5|0
1632231630000|2021-09-21 13:40:30|3818|3817.5|3818.5|3818|3820.5|3819.5|3817.5|3817|0
1632231640000|2021-09-21 13:40:40|3819|3817.5|3820.5|3820|3821|3820|3818.5|3817.5|0
1632231650000|2021-09-21 13:40:50|3820|3819.5|3821|3820.5|3821|3820.5|3819.5|3818.5|0
1632231660000|2021-09-21 13:41:00|3821.5|3821|3822|3821.5|3824|3823.5|3821.5|3821|0
1632231670000|2021-09-21 13:41:10|3821.5|3821|3821.5|3820.5|3823.5|3822.5|3821|3820.5|0
1632231680000|2021-09-21 13:41:20|3821|3821|3819|3818|3821.5|3821|3818|3817|0
1632231690000|2021-09-21 13:41:30|3818.5|3817.5|3814|3813.5|3818.5|3818|3814|3813|0
1632231700000|2021-09-21 13:41:40|3813.5|3813|3815|3814.5|3816.5|3815.5|3813.5|3813|0
1632231710000|2021-09-21 13:41:50|3815.5|3815|3814.5|3813.5|3816|3815.5|3814|3813.5|0
1632231720000|2021-09-21 13:42:00|3814|3814|3812.5|3812|3815|3814|3812.5|3811.5|0
1632231730000|2021-09-21 13:42:10|3812|3811.5|3812|3811|3813|3812.5|3811.5|3811|0
1632231740000|2021-09-21 13:42:20|3811.5|3810.5|3811.5|3811|3812.5|3812|3811|3810.5|0
1632231750000|2021-09-21 13:42:30|3811|3810.5|3813|3812.5|3815|3814|3811|3810.5|0
1632231760000|2021-09-21 13:42:40|3812.5|3812|3813.5|3812.5|3814|3813|3812.5|3812|0
1632231770000|2021-09-21 13:42:50|3813|3813|3814.5|3813.5|3814.5|3813.5|3813|3812.5|0
1632231780000|2021-09-21 13:43:00|3814|3813|3810.5|3810|3814|3813|3810.5|3810|0
1632231790000|2021-09-21 13:43:10|3811|3809.5|3811|3810.5|3811|3810.5|3810.5|3809.5|0
1632231800000|2021-09-21 13:43:20|3810.5|3810|3811|3810.5|3811.5|3811|3810.5|3809.5|0
1632231810000|2021-09-21 13:43:30|3810.5|3810|3810.5|3810|3811|3810.5|3810.5|3809.5|0
1632231820000|2021-09-21 13:43:40|3811|3809.5|3810.5|3810|3811.5|3810.5|3810.5|3809.5|0
1632231830000|2021-09-21 13:43:50|3811|3810.5|3812.5|3812|3812.5|3812|3811|3810.5|0
1632231840000|2021-09-21 13:44:00|3812|3811.5|3813|3812|3814|3813.5|3811|3810.5|0
1632231850000|2021-09-21 13:44:10|3813.5|3812.5|3815.5|3814.5|3815.5|3814.5|3813|3812.5|0
1632231860000|2021-09-21 13:44:20|3816|3815|3817|3816|3817|3816|3816|3814.5|0
1632231870000|2021-09-21 13:44:30|3817.5|3816.5|3817|3816|3818|3817|3816.5|3816|0
1632231880000|2021-09-21 13:44:40|3816.5|3816.5|3816.5|3816|3818|3817|3816.5|3816|0
1632231890000|2021-09-21 13:44:50|3816|3815.5|3818.5|3818|3819|3818.5|3816|3815.5|0
1632231900000|2021-09-21 13:45:00|3819|3817.5|3818.5|3818|3819|3818.5|3818.5|3817.5|0
1632231910000|2021-09-21 13:45:10|3819|3818.5|3819.5|3819|3820|3819.5|3818.5|3818.5|0
1632231920000|2021-09-21 13:45:20|3819|3818.5|3819.5|3819|3820|3819.5|3818.5|3818|0
1632231930000|2021-09-21 13:45:30|3820|3818.5|3818|3817.5|3820|3819|3818|3817.5|0
1632231940000|2021-09-21 13:45:40|3818.5|3818|3819.5|3818.5|3820|3819.5|3818.5|3817.5|0
1632231950000|2021-09-21 13:45:50|3820|3819|3821|3820|3821|3820.5|3819.5|3819|0
1632231960000|2021-09-21 13:46:00|3821.5|3820.5|3818.5|3818|3821.5|3820.5|3818.5|3818|0
1632231970000|2021-09-21 13:46:10|3818|3817.5|3819.5|3819|3819.5|3819|3816.5|3816|0
1632231980000|2021-09-21 13:46:20|3820|3818.5|3819.5|3818.5|3820.5|3819.5|3819|3818.5|0
1632231990000|2021-09-21 13:46:30|3819|3818|3819.5|3819|3820|3819.5|3818.5|3817|0
1632232000000|2021-09-21 13:46:40|3819|3818.5|3817.5|3816.5|3819.5|3818.5|3817.5|3816.5|0
1632232010000|2021-09-21 13:46:50|3818|3816|3817|3816.5|3818|3817.5|3816.5|3816|0
1632232020000|2021-09-21 13:47:00|3817.5|3817|3816|3815|3817.5|3817|3815|3814|0
1632232030000|2021-09-21 13:47:10|3815.5|3814.5|3817|3816.5|3817.5|3816.5|3815.5|3814.5|0
1632232040000|2021-09-21 13:47:20|3816.5|3816|3813.5|3813|3816.5|3816|3813.5|3813|0
1632232050000|2021-09-21 13:47:30|3814|3813.5|3818|3817|3818|3817|3814|3813|0
1632232060000|2021-09-21 13:47:40|3817.5|3816.5|3817.5|3817|3817.5|3817|3816.5|3816|0
1632232070000|2021-09-21 13:47:50|3817|3816.5|3818.5|3817.5|3819|3818|3817|3816.5|0
1632232080000|2021-09-21 13:48:00|3819|3818|3819.5|3819|3820.5|3819.5|3819|3818|0
1632232090000|2021-09-21 13:48:10|3820|3819.5|3821|3819.5|3821|3819.5|3820|3819.5|0
1632232100000|2021-09-21 13:48:20|3820.5|3820|3819.5|3819|3820.5|3820.5|3819.5|3819|0
1632232110000|2021-09-21 13:48:30|3820|3818.5|3820.5|3820|3821|3820|3819.5|3818.5|0
1632232120000|2021-09-21 13:48:40|3821|3820.5|3821|3820.5|3821|3820.5|3820.5|3820.5|0
1632232130000|2021-09-21 13:48:50|3820.5|3820|3820|3819.5|3820.5|3820|3820|3819.5|0
1632232140000|2021-09-21 13:49:00|3820.5|3820|3821.5|3821|3822|3821|3820.5|3819.5|0
1632232150000|2021-09-21 13:49:10|3822|3821.5|3824.5|3823.5|3824.5|3823.5|3822|3821.5|0
1632232160000|2021-09-21 13:49:20|3824|3823|3825|3824|3825|3824|3824|3823|0
1632232170000|2021-09-21 13:49:30|3824.5|3823.5|3823.5|3823|3824.5|3823.5|3823|3822.5|0
1632232180000|2021-09-21 13:49:40|3823|3822.5|3823.5|3823|3823.5|3823|3822.5|3822|0
1632232190000|2021-09-21 13:49:50|3823|3822.5|3823|3822.5|3823.5|3822.5|3823|3822.5|0
1632232200000|2021-09-21 13:50:00|3823.5|3823|3823.5|3822.5|3823.5|3823|3822|3821.5|0
1632232210000|2021-09-21 13:50:10|3823|3823|3824|3823|3824.5|3824|3823|3822.5|0
1632232220000|2021-09-21 13:50:20|3823.5|3822.5|3822.5|3822|3824|3823|3821.5|3821|0
1632232230000|2021-09-21 13:50:30|3822|3821.5|3820.5|3820|3822|3821.5|3819.5|3819|0
1632232240000|2021-09-21 13:50:40|3821|3820.5|3820.5|3819.5|3821.5|3820.5|3820|3819|0
1632232250000|2021-09-21 13:50:50|3820|3819|3820.5|3820|3822.5|3821.5|3819.5|3819|0
1632232260000|2021-09-21 13:51:00|3821|3819.5|3819.5|3819|3821|3819.5|3818|3817.5|0
1632232270000|2021-09-21 13:51:10|3820|3819.5|3820.5|3820|3821|3820|3820|3819|0
1632232280000|2021-09-21 13:51:20|3820|3819.5|3821.5|3820.5|3822|3821.5|3820|3819.5|0
1632232290000|2021-09-21 13:51:30|3822|3821|3822|3821.5|3822.5|3822|3821|3820.5|0
1632232300000|2021-09-21 13:51:40|3822.5|3822|3821.5|3821|3823|3822|3821.5|3821|0
1632232310000|2021-09-21 13:51:50|3821|3820.5|3819|3818.5|3821.5|3820.5|3819|3818.5|0
1632232320000|2021-09-21 13:52:00|3819.5|3819|3819.5|3819|3820.5|3819.5|3819|3818.5|0
1632232330000|2021-09-21 13:52:10|3820|3818.5|3818|3817.5|3820|3818.5|3817.5|3817|0
1632232340000|2021-09-21 13:52:20|3818.5|3818|3818.5|3817|3820|3819|3817|3816.5|0
1632232350000|2021-09-21 13:52:30|3818|3817.5|3821|3820.5|3821|3820.5|3818|3817.5|0
1632232360000|2021-09-21 13:52:40|3821.5|3821|3820.5|3820|3821.5|3821|3820|3819.5|0
1632232370000|2021-09-21 13:52:50|3821|3820.5|3820|3819.5|3821|3820.5|3819.5|3818.5|0
1632232380000|2021-09-21 13:53:00|3819.5|3819|3817|3816|3819.5|3819|3816.5|3816|0
1632232390000|2021-09-21 13:53:10|3816.5|3815.5|3815.5|3814.5|3816.5|3816|3815.5|3814.5|0
1632232400000|2021-09-21 13:53:20|3815|3815|3814|3813.5|3815|3815|3814|3813|0
1632232410000|2021-09-21 13:53:30|3814.5|3814|3815|3814|3816|3815.5|3814.5|3814|0
1632232420000|2021-09-21 13:53:40|3814.5|3813.5|3814.5|3814|3815|3814|3813.5|3812.5|0
1632232430000|2021-09-21 13:53:50|3814|3813.5|3815|3814.5|3815|3814.5|3814|3813.5|0
1632232440000|2021-09-21 13:54:00|3815.5|3814|3815.5|3815|3815.5|3815|3814|3813.5|0
1632232450000|2021-09-21 13:54:10|3815|3814.5|3818|3817.5|3818|3817.5|3815|3814.5|0
1632232460000|2021-09-21 13:54:20|3817.5|3817|3815.5|3814.5|3817.5|3817|3815.5|3814.5|0
1632232470000|2021-09-21 13:54:30|3815|3814|3813|3812|3815|3814|3811.5|3811|0
1632232480000|2021-09-21 13:54:40|3812.5|3811|3811|3810.5|3812.5|3812|3811|3810.5|0
1632232490000|2021-09-21 13:54:50|3811.5|3810|3812|3811.5|3812.5|3811.5|3811|3810|0
1632232500000|2021-09-21 13:55:00|3812.5|3812|3810.5|3810|3813.5|3813|3810.5|3809.5|0
1632232510000|2021-09-21 13:55:10|3811|3810.5|3812|3811|3813|3812.5|3811|3810.5|0
1632232520000|2021-09-21 13:55:20|3811.5|3810.5|3812|3811|3812.5|3812|3811|3810.5|0
1632232530000|2021-09-21 13:55:30|3811.5|3810.5|3810.5|3810|3811.5|3810.5|3810.5|3809.5|0
1632232540000|2021-09-21 13:55:40|3811|3810.5|3812|3811.5|3815|3814.5|3811|3810|0
1632232550000|2021-09-21 13:55:50|3811.5|3811|3813|3812|3813.5|3813|3811|3810.5|0
1632232560000|2021-09-21 13:56:00|3813.5|3812.5|3816|3815.5|3816.5|3815.5|3813.5|3812.5|0
1632232570000|2021-09-21 13:56:10|3816.5|3816|3815|3814|3817.5|3817|3815|3814|0
1632232580000|2021-09-21 13:56:20|3814.5|3813.5|3811.5|3811|3814.5|3813.5|3811.5|3811|0
1632232590000|2021-09-21 13:56:30|3811|3810.5|3811|3810.5|3812.5|3811.5|3810.5|3810|0
1632232600000|2021-09-21 13:56:40|3811.5|3810|3808.5|3807.5|3812|3810.5|3808|3807.5|0
1632232610000|2021-09-21 13:56:50|3808|3808|3808|3807.5|3808|3808|3807.5|3807|0
1632232620000|2021-09-21 13:57:00|3808.5|3808|3807|3806.5|3810|3809|3806.5|3806|0
1632232630000|2021-09-21 13:57:10|3807.5|3807|3807.5|3807|3808.5|3807.5|3807|3806.5|0
1632232640000|2021-09-21 13:57:20|3808|3806.5|3808|3806.5|3808|3807.5|3807.5|3806.5|0
1632232650000|2021-09-21 13:57:30|3807.5|3806|3808|3807|3808|3807|3805.5|3805|0
1632232660000|2021-09-21 13:57:40|3808.5|3807.5|3806.5|3805.5|3808.5|3808|3805.5|3804.5|0
1632232670000|2021-09-21 13:57:50|3807|3806|3807.5|3807|3808|3807.5|3806.5|3806|0
1632232680000|2021-09-21 13:58:00|3808|3807.5|3808|3807.5|3808.5|3808|3808|3807|0
1632232690000|2021-09-21 13:58:10|3808.5|3807|3808.5|3807.5|3809|3808.5|3807.5|3807|0
1632232700000|2021-09-21 13:58:20|3809|3808|3810|3809|3810|3809.5|3809|3808|0
1632232710000|2021-09-21 13:58:30|3809.5|3808.5|3808.5|3808|3809.5|3809|3808.5|3807.5|0
1632232720000|2021-09-21 13:58:40|3809|3807.5|3808|3807.5|3809|3808|3807.5|3806.5|0
1632232730000|2021-09-21 13:58:50|3808.5|3808|3810|3809.5|3810.5|3809.5|3808.5|3808|0
1632232740000|2021-09-21 13:59:00|3810.5|3810|3808|3807.5|3811|3810|3808|3807.5|0
1632232750000|2021-09-21 13:59:10|3808.5|3808|3809|3808|3809.5|3809|3808.5|3807.5|0
1632232760000|2021-09-21 13:59:20|3808.5|3808.5|3812|3811.5|3812|3811.5|3808.5|3808.5|0
1632232770000|2021-09-21 13:59:30|3812.5|3811|3811.5|3811|3812.5|3812|3811.5|3811|0
1632232780000|2021-09-21 13:59:40|3811|3810.5|3814.5|3813.5|3814.5|3813.5|3810.5|3810|0
1632232790000|2021-09-21 13:59:50|3814|3813|3814|3813.5|3815|3814|3813.5|3813|0
1632232800000|2021-09-21 14:00:00|3814.5|3814|3813|3812.5|3816.5|3815.5|3812.5|3812|0
1632232810000|2021-09-21 14:00:10|3813.5|3813|3813.5|3813|3814|3813.5|3811.5|3810.5|0
1632232820000|2021-09-21 14:00:20|3813|3812.5|3813.5|3813|3814.5|3814|3812.5|3812|0
1632232830000|2021-09-21 14:00:30|3814|3813.5|3810.5|3810|3814.5|3813.5|3810.5|3809|0
1632232840000|2021-09-21 14:00:40|3811|3810.5|3812.5|3811|3812.5|3811|3811|3810.5|0
1632232850000|2021-09-21 14:00:50|3812|3810.5|3812.5|3812|3812.5|3812|3811|3810.5|0
1632232860000|2021-09-21 14:01:00|3813|3812.5|3810.5|3810|3813.5|3813|3810.5|3809.5|0
1632232870000|2021-09-21 14:01:10|3810|3809.5|3809|3808|3810|3809.5|3808.5|3808|0
1632232880000|2021-09-21 14:01:20|3809.5|3808.5|3809|3808.5|3809.5|3808.5|3808.5|3808|0
1632232890000|2021-09-21 14:01:30|3808.5|3808|3808.5|3808|3809|3808.5|3808.5|3807.5|0
1632232900000|2021-09-21 14:01:40||3807.5||3808||3808||3807.5|0
1632232910000|2021-09-21 14:01:50|3809|3808.5|3807.5|3807|3809|3808.5|3807.5|3806.5|0
1632232920000|2021-09-21 14:02:00|3808|3807.5|3807.5|3807|3808|3807.5|3807.5|3806.5|0
1632232930000|2021-09-21 14:02:10|3808|3806.5|3810.5|3809.5|3810.5|3810|3807.5|3806.5|0
1632232940000|2021-09-21 14:02:20|3810|3809|3808.5|3808|3810|3809.5|3808.5|3808|0
1632232950000|2021-09-21 14:02:30|3809|3808.5|3809.5|3808.5|3811.5|3810.5|3809|3808.5|0
1632232960000|2021-09-21 14:02:40|3809|3808|3807.5|3807|3809|3808|3807.5|3806.5|0
1632232970000|2021-09-21 14:02:50||3806.5||3807||3807||3806|0
1632232980000|2021-09-21 14:03:00|3808|3807.5|3810|3809.5|3810.5|3809.5|3808|3807.5|0
1632232990000|2021-09-21 14:03:10|3809.5|3809|3808.5|3808|3810|3809|3808.5|3808|0
1632233000000|2021-09-21 14:03:20|3808|3807.5|3809|3808.5|3809|3808.5|3807.5|3807|0
1632233010000|2021-09-21 14:03:30|3808.5|3808|3808|3807.5|3809|3808.5|3808|3807|0
1632233020000|2021-09-21 14:03:40|3807.5|3807|3807.5|3807|3808|3807.5|3807.5|3806.5|0
1632233030000|2021-09-21 14:03:50|3808|3807.5|3808|3807.5|3809|3807.5|3808|3807|0
1632233040000|2021-09-21 14:04:00|3808.5|3808|3809|3808.5|3810.5|3810|3808.5|3808|0
1632233050000|2021-09-21 14:04:10|3808.5|3808|3810.5|3810|3810.5|3810|3808.5|3808|0
1632233060000|2021-09-21 14:04:20|3810|3809.5|3807|3806|3810|3810|3807|3806|0
1632233070000|2021-09-21 14:04:30|3806.5|3806.5|3805.5|3805|3806.5|3806.5|3805.5|3804.5|0
1632233080000|2021-09-21 14:04:40|3805|3804.5|3804.5|3804|3805|3805|3804.5|3804|0
1632233090000|2021-09-21 14:04:50|3804|3803.5|3802|3801.5|3804|3803.5|3802|3801.5|0
1632233100000|2021-09-21 14:05:00|3802.5|3802|3803|3802.5|3803.5|3803|3802|3801.5|0
1632233110000|2021-09-21 14:05:10|3802.5|3802|3801.5|3801|3802.5|3802|3801.5|3800.5|0
1632233120000|2021-09-21 14:05:20|3802|3800.5|3800.5|3800|3802|3800.5|3800.5|3799.5|0
1632233130000|2021-09-21 14:05:30||3799.5||3800||3800||3799.5|0
1632233140000|2021-09-21 14:05:40||3799.5||3800||3800||3799.5|0
1632233150000|2021-09-21 14:05:50|3801|3799.5|3800.5|3800|3801.5|3800.5|3800.5|3799.5|0
1632233160000|2021-09-21 14:06:00|3800|3799.5|3796|3795|3800|3800|3795.5|3795|0
1632233170000|2021-09-21 14:06:10|3795.5|3794.5|3794.5|3793.5|3795.5|3794.5|3794|3793.5|0
1632233180000|2021-09-21 14:06:20|3794|3794|3792.5|3792|3794|3794|3792.5|3792|0
1632233190000|2021-09-21 14:06:30|3792|3791.5|3794.5|3793.5|3794.5|3793.5|3792|3791|0
1632233200000|2021-09-21 14:06:40|3795|3794|3794.5|3794|3796.5|3795.5|3794|3793.5|0
1632233210000|2021-09-21 14:06:50|3794|3793.5|3794|3793.5|3796|3795|3793.5|3793|0
1632233220000|2021-09-21 14:07:00|3793.5|3793|3793|3792.5|3794|3793|3793|3792.5|0
1632233230000|2021-09-21 14:07:10|3792.5|3792|3793|3792.5|3793.5|3793|3792.5|3792|0
1632233240000|2021-09-21 14:07:20||3792||3792.5||3792.5||3792|0
1632233250000|2021-09-21 14:07:30|3793.5|3793|3794|3793|3794|3793|3792.5|3792|0
1632233260000|2021-09-21 14:07:40|3793.5|3792.5|3793|3792|3793.5|3793|3792.5|3792|0
1632233270000|2021-09-21 14:07:50|3792.5|3792.5|3792.5|3792|3792.5|3792.5|3792.5|3792|0
1632233280000|2021-09-21 14:08:00|3793|3792.5|3793.5|3792.5|3794|3793|3793|3792|0
1632233290000|2021-09-21 14:08:10|3793|3792|3792.5|3792|3793|3792|3792|3791.5|0
1632233300000|2021-09-21 14:08:20|3792|3791.5|3790.5|3790|3792|3791.5|3790.5|3789.5|0
1632233310000|2021-09-21 14:08:30||3789.5||3790||3790||3789.5|0
1632233320000|2021-09-21 14:08:40|3791|3790.5|3790.5|3790|3791|3790.5|3790.5|3789.5|0
1632233330000|2021-09-21 14:08:50||3789.5||3790||3790||3789.5|0
1632233340000|2021-09-21 14:09:00|3791|3790.5|3790.5|3790|3791|3790.5|3790.5|3789.5|0
1632233350000|2021-09-21 14:09:10|3791|3789.5|3791|3790.5|3791|3790.5|3790.5|3789.5|0
1632233360000|2021-09-21 14:09:20|3790.5|3790|3790.5|3790|3791|3790.5|3790.5|3790|0
1632233370000|2021-09-21 14:09:30|3791|3790.5|3790.5|3790|3791|3790.5|3790.5|3790|0
1632233380000|2021-09-21 14:09:40||3789.5||3790||3790||3789.5|0
1632233390000|2021-09-21 14:09:50|3791|3790.5|3790.5|3790|3791|3790.5|3790.5|3789.5|0
1632233400000|2021-09-21 14:10:00|3790|3789.5|3788.5|3787.5|3790|3790|3785.5|3785|0
1632233410000|2021-09-21 14:10:10|3789|3788|3789|3788.5|3790|3789.5|3788.5|3787.5|0
1632233420000|2021-09-21 14:10:20|3788.5|3788|3790|3789|3790|3789|3788.5|3788|0
1632233430000|2021-09-21 14:10:30|3789.5|3789.5|3789.5|3789|3791|3790|3789.5|3789|0
1632233440000|2021-09-21 14:10:40|3789|3788.5|3790|3789.5|3790|3789.5|3789|3788.5|0
1632233450000|2021-09-21 14:10:50|3789.5|3789|3791|3790|3791.5|3790.5|3789|3788.5|0
1632233460000|2021-09-21 14:11:00|3791.5|3790.5|3791.5|3791|3792|3791|3791|3790.5|0
1632233470000|2021-09-21 14:11:10|3792|3791.5|3792|3791|3792.5|3792|3791.5|3791|0
1632233480000|2021-09-21 14:11:20|3792.5|3791.5|3793.5|3792|3793.5|3792|3791.5|3791|0
1632233490000|2021-09-21 14:11:30|3794|3792.5|3794|3793.5|3794.5|3793.5|3794|3792.5|0
1632233500000|2021-09-21 14:11:40|3794.5|3794|3792|3791.5|3794.5|3794|3792|3791|0
1632233510000|2021-09-21 14:11:50|3791.5|3791|3792|3791.5|3792|3791.5|3791.5|3791|0
1632233520000|2021-09-21 14:12:00|3792.5|3792|3791.5|3790.5|3792.5|3792|3791|3790|0
1632233530000|2021-09-21 14:12:10|3792|3791|3791|3790.5|3792|3791.5|3791|3790.5|0
1632233540000|2021-09-21 14:12:20|3791.5|3791|3791|3790.5|3791.5|3791|3791|3790.5|0
1632233550000|2021-09-21 14:12:30|3790.5|3790|3790.5|3790|3791.5|3790.5|3790|3789|0
1632233560000|2021-09-21 14:12:40|3791|3790.5|3792.5|3791.5|3792.5|3791.5|3791|3790|0
1632233570000|2021-09-21 14:12:50|3793|3792|3795|3794|3795|3794|3793|3791.5|0
1632233580000|2021-09-21 14:13:00|3794.5|3794.5|3795|3794.5|3795|3794.5|3794.5|3794|0
1632233590000|2021-09-21 14:13:10|3795.5|3795|3796|3795.5|3796.5|3796|3795|3794.5|0
1632233600000|2021-09-21 14:13:20|3796.5|3796|3796.5|3795.5|3796.5|3796|3796|3795.5|0
1632233610000|2021-09-21 14:13:30|3796|3795|3796|3795|3796.5|3795.5|3795.5|3795|0
1632233620000|2021-09-21 14:13:40|3796.5|3795.5|3795.5|3795|3796.5|3795.5|3795.5|3795|0
1632233630000|2021-09-21 14:13:50|3796|3795.5|3794|3793|3796|3795.5|3793.5|3793|0
1632233640000|2021-09-21 14:14:00|3794.5|3793.5|3792.5|3791.5|3794.5|3793.5|3792|3791|0
1632233650000|2021-09-21 14:14:10|3793|3792|3793.5|3792.5|3794|3793.5|3792.5|3791.5|0
1632233660000|2021-09-21 14:14:20|3794|3793|3793.5|3793|3794|3793.5|3793.5|3793|0
1632233670000|2021-09-21 14:14:30|3794|3793.5|3797|3796|3797.5|3797|3794|3793.5|0
1632233680000|2021-09-21 14:14:40|3797.5|3796.5|3796.5|3796|3798|3797.5|3796|3795.5|0
1632233690000|2021-09-21 14:14:50|3797|3796.5|3796.5|3796|3797.5|3797|3796.5|3796|0
1632233700000|2021-09-21 14:15:00|3796|3795.5|3794.5|3794|3796|3795.5|3794.5|3793.5|0
1632233710000|2021-09-21 14:15:10|3794|3793.5|3796|3794.5|3796|3795|3793|3792.5|0
1632233720000|2021-09-21 14:15:20|3796.5|3795|3797.5|3796.5|3797.5|3796.5|3796|3795|0
1632233730000|2021-09-21 14:15:30|3797|3796|3797|3796.5|3798|3797|3796.5|3796|0
1632233740000|2021-09-21 14:15:40|3797.5|3797|3797.5|3797|3798.5|3797.5|3797.5|3797|0
1632233750000|2021-09-21 14:15:50|3797|3796.5|3796.5|3795.5|3797.5|3796.5|3796|3795.5|0
1632233760000|2021-09-21 14:16:00|3796|3796|3795.5|3794.5|3796.5|3796|3794.5|3794|0
1632233770000|2021-09-21 14:16:10|3795|3794|3795|3794|3795|3794.5|3794|3793|0
1632233780000|2021-09-21 14:16:20|3794.5|3793.5|3794|3793|3794.5|3793.5|3793|3792.5|0
1632233790000|2021-09-21 14:16:30|3793.5|3793.5|3793|3792|3794|3793.5|3792.5|3791.5|0
1632233800000|2021-09-21 14:16:40|3792.5|3791.5|3792|3791.5|3793|3791.5|3792|3791.5|0
1632233810000|2021-09-21 14:16:50|3792.5|3792|3790.5|3790|3793|3792|3790.5|3790|0
1632233820000|2021-09-21 14:17:00|3791|3790.5|3789.5|3789|3791.5|3791|3789.5|3789|0
1632233830000|2021-09-21 14:17:10|3790|3789.5|3790|3789|3790.5|3790|3789|3788|0
1632233840000|2021-09-21 14:17:20|3789.5|3788.5|3790|3789|3790.5|3789.5|3789.5|3788.5|0
1632233850000|2021-09-21 14:17:30|3789.5|3789.5|3791.5|3791|3791.5|3791|3789.5|3789|0
1632233860000|2021-09-21 14:17:40|3791|3790.5|3790|3789.5|3791.5|3791|3790|3789.5|0
1632233870000|2021-09-21 14:17:50|3790.5|3790|3793|3792.5|3793.5|3792.5|3790.5|3789.5|0
1632233880000|2021-09-21 14:18:00|3793.5|3792|3791.5|3791|3793.5|3793|3791.5|3791|0
1632233890000|2021-09-21 14:18:10|3791|3790.5|3792|3791.5|3792|3791.5|3790.5|3790|0
1632233900000|2021-09-21 14:18:20|3791.5|3791|3792|3791.5|3792.5|3791.5|3791|3790.5|0
1632233910000|2021-09-21 14:18:30|3792.5|3791|3791.5|3791|3792.5|3791.5|3791.5|3791|0
1632233920000|2021-09-21 14:18:40|3791|3790.5|3790.5|3790|3791|3790.5|3790.5|3790|0
1632233930000|2021-09-21 14:18:50|3790|3789.5|3789.5|3788.5|3790.5|3790|3789|3788.5|0
1632233940000|2021-09-21 14:19:00|3789|3789|3788.5|3788|3789.5|3789|3788.5|3788|0
1632233950000|2021-09-21 14:19:10|3788|3787.5|3788.5|3788|3789|3788.5|3788|3787|0
1632233960000|2021-09-21 14:19:20|3789|3788.5|3789|3788.5|3790|3789|3788.5|3788|0
1632233970000|2021-09-21 14:19:30|3789.5|3789|3790|3789.5|3790|3789.5|3789.5|3789|0
1632233980000|2021-09-21 14:19:40|3789.5|3789|3791.5|3791|3791.5|3791|3789.5|3789|0
1632233990000|2021-09-21 14:19:50|3792|3790.5|3791.5|3791|3792.5|3792|3791.5|3790.5|0
1632234000000|2021-09-21 14:20:00|3792|3791.5|3790|3789.5|3793|3792|3790|3789.5|0
1632234010000|2021-09-21 14:20:10|3789.5|3789|3789|3788.5|3789.5|3789|3789|3788.5|0
1632234020000|2021-09-21 14:20:20|3788.5|3788|3790|3789.5|3790.5|3789.5|3788|3787.5|0
1632234030000|2021-09-21 14:20:30|3790.5|3790|3792|3791.5|3792|3791.5|3790.5|3790|0
1632234040000|2021-09-21 14:20:40|3792.5|3792|3791.5|3791|3793|3792|3791.5|3791|0
1632234050000|2021-09-21 14:20:50|3792|3791.5|3791|3790|3792|3791.5|3790|3789.5|0
1632234060000|2021-09-21 14:21:00|3790.5|3790.5|3792.5|3792|3792.5|3792|3790.5|3790|0
1632234070000|2021-09-21 14:21:10|3792|3791.5|3792|3791.5|3792.5|3792|3791.5|3791|0
1632234080000|2021-09-21 14:21:20|3792.5|3792|3793|3792|3793|3792.5|3792|3791.5|0
1632234090000|2021-09-21 14:21:30|3792.5|3792.5|3793|3792.5|3793.5|3793|3792.5|3792|0
1632234100000|2021-09-21 14:21:40|3792.5|3792|3793|3792|3794|3793|3792.5|3792|0
1632234110000|2021-09-21 14:21:50|3792.5|3791.5|3793|3792|3793|3792|3792|3791.5|0
1632234120000|2021-09-21 14:22:00|3793.5|3792.5|3794|3793.5|3795|3794|3793.5|3792.5|0
1632234130000|2021-09-21 14:22:10|3794.5|3793|3793.5|3793|3794.5|3793.5|3793.5|3793|0
1632234140000|2021-09-21 14:22:20|3794|3792.5|3793|3792|3794|3792.5|3792.5|3792|0
1632234150000|2021-09-21 14:22:30|3792.5|3792.5|3792.5|3792|3794.5|3794|3792.5|3792|0
1632234160000|2021-09-21 14:22:40|3793|3792.5|3794|3793|3794|3793|3793|3792.5|0
1632234170000|2021-09-21 14:22:50|3793.5|3792.5|3792.5|3792|3794.5|3792.5|3792.5|3792|0
1632234180000|2021-09-21 14:23:00|3793|3792.5|3793.5|3793|3794.5|3793.5|3793|3792.5|3599
1632234190000|2021-09-21 14:23:10|3793|3792.5|3791.5|3791|3793|3792.5|3791.5|3790.5|5371
1632234200000|2021-09-21 14:23:20|3792.5|3791.5|3791.5|3790.5|3793|3792.5|3791.5|3790.5|3090
1632234210000|2021-09-21 14:23:30|3791|3790|3790.5|3790|3791|3790|3789.5|3788.5|1590
1632234220000|2021-09-21 14:23:40|3790|3789.5|3790|3789.5|3790.5|3789.5|3790|3789|385
1632234230000|2021-09-21 14:23:50|3789.5|3789|3789.5|3789|3790|3789|3789.5|3788.5|68
1632234240000|2021-09-21 14:24:00|3790|3789.5|3790|3789|3790.5|3790|3790|3789|2877
1632234250000|2021-09-21 14:24:10|3790.5|3789.5|3791|3790.5|3791.5|3791|3790|3789.5|1941
1632234260000|2021-09-21 14:24:20|3791.5|3790|3789|3788.5|3791.5|3791|3789|3788.5|9043
1632234270000|2021-09-21 14:24:30|3788.5|3788|3786.5|3786|3788.5|3788|3786|3785.5|2303
1632234280000|2021-09-21 14:24:40|3787|3786.5|3787.5|3786.5|3788.5|3787.5|3787|3786.5|806
1632234290000|2021-09-21 14:24:50|3788|3787|3788.5|3788|3788.5|3788|3787|3786.5|1576
1632234300000|2021-09-21 14:25:00|3789|3788.5|3787.5|3786.5|3789|3788.5|3787.5|3786.5|4149
1632234310000|2021-09-21 14:25:10|3787|3786|3786.5|3786|3787|3786|3786.5|3786|411
1632234320000|2021-09-21 14:25:20|3786|3785.5|3786|3785.5|3786|3785.5|3786|3785.5|720
1632234330000|2021-09-21 14:25:30|3785.5|3785|3785|3784|3786|3785|3785|3784|1030
1632234340000|2021-09-21 14:25:40|3785.5|3784.5|3785.5|3785|3786|3785.5|3785|3784|584
1632234350000|2021-09-21 14:25:50|3786|3785.5|3786.5|3786|3786.5|3786|3785.5|3785|629
1632234360000|2021-09-21 14:26:00|3787|3786.5|3786|3785|3787|3786.5|3786|3785|5220
1632234370000|2021-09-21 14:26:10|3786.5|3785.5|3786|3785.5|3786.5|3785.5|3786|3785.5|1397
1632234380000|2021-09-21 14:26:20|3786.5|3786|3788.5|3788|3789|3788|3786.5|3786|2250
1632234390000|2021-09-21 14:26:30|3789|3788.5|3788.5|3788|3789|3788.5|3788.5|3787.5|991
1632234400000|2021-09-21 14:26:40|3788|3787.5|3786|3785.5|3788|3787.5|3786|3785.5|5270
1632234410000|2021-09-21 14:26:50|3786.5|3786|3786|3785.5|3786.5|3786|3786|3785|578
1632234420000|2021-09-21 14:27:00|3786.5|3785|3786|3785.5|3786.5|3785.5|3785.5|3785|1189
1632234430000|2021-09-21 14:27:10|3786.5|3786|3785.5|3785|3786.5|3786|3785.5|3785|780
1632234440000|2021-09-21 14:27:20|3785|3784.5|3785|3784|3785.5|3784.5|3784.5|3784|2505
1632234450000|2021-09-21 14:27:30|3784.5|3783.5|3785.5|3784.5|3785.5|3785|3784|3783|3101
1632234460000|2021-09-21 14:27:40|3786|3785|3786.5|3785.5|3786.5|3786|3786|3785|2126
1632234470000|2021-09-21 14:27:50|3787|3786|3787.5|3787|3788|3787|3787|3786|1403
1632234480000|2021-09-21 14:28:00|3788|3787.5|3787.5|3787|3788.5|3788|3787.5|3787|4062
1632234490000|2021-09-21 14:28:10|3787|3786.5|3787|3786.5|3787.5|3786.5|3787|3786.5|2392
1632234500000|2021-09-21 14:28:20|3787.5|3787.5|3788.5|3788|3788.5|3788|3787.5|3786.5|11279
1632234510000|2021-09-21 14:28:30|3789|3787.5|3788|3787.5|3789|3788.5|3788|3787.5|2841
1632234520000|2021-09-21 14:28:40|3788.5|3788|3788.5|3788|3788.5|3788|3788.5|3787.5|175
1632234530000|2021-09-21 14:28:50|3789|3787.5|3789.5|3788.5|3790|3789|3788.5|3787.5|4966
1632234540000|2021-09-21 14:29:00|3790|3789|3788.5|3788|3790|3789.5|3788.5|3788|4575
1632234550000|2021-09-21 14:29:10|3789|3788.5|3788.5|3788|3789|3788.5|3788.5|3788|1248
1632234560000|2021-09-21 14:29:20|3789|3788.5|3789|3788.5|3789.5|3788.5|3788.5|3788|3392
1632234570000|2021-09-21 14:29:30|3789.5|3789|3790|3789.5|3791.5|3791|3789|3788.5|23502
1632234580000|2021-09-21 14:29:40|3790.5|3790|3791.5|3791|3792|3791.5|3790|3789.5|1928
1632234590000|2021-09-21 14:29:50|3792|3791.5|3793.5|3792.5|3794|3793|3792|3791.5|845
1632234600000|2021-09-21 14:30:00|3793|3793|3794.5|3793.5|3794.5|3794|3792|3791.5|18531
1632234610000|2021-09-21 14:30:10|3794|3794|3793|3792|3794.5|3794|3793|3792|2183
1632234620000|2021-09-21 14:30:20|3793.5|3792.5|3795.5|3794.5|3796.5|3795.5|3793.5|3792|3200
1632234630000|2021-09-21 14:30:30|3796|3795|3798.5|3798|3799|3798|3795.5|3794.5|1534
1632234640000|2021-09-21 14:30:40|3799|3798.5|3797.5|3796.5|3799|3798.5|3797|3796.5|1658
1632234650000|2021-09-21 14:30:50|3797|3797|3796|3795.5|3797|3797|3796|3795.5|5457
1632234660000|2021-09-21 14:31:00|3796.5|3796|3798|3797|3798.5|3797.5|3796|3796|2643
1632234670000|2021-09-21 14:31:10|3798.5|3797.5|3794.5|3794|3798.5|3797.5|3794.5|3794|5582
1632234680000|2021-09-21 14:31:20|3795|3794.5|3795|3794|3796|3795|3794.5|3794|947
1632234690000|2021-09-21 14:31:30|3795.5|3794.5|3796.5|3795.5|3796.5|3795.5|3794|3793.5|650
1632234700000|2021-09-21 14:31:40|3796||3796||3796.5||3796||175
1632234710000|2021-09-21 14:31:50|3796.5|3796|3796|3795|3797.5|3796.5|3795.5|3795|1154
1632234720000|2021-09-21 14:32:00|3795.5|3795.5|3794|3793.5|3796.5|3795.5|3794|3793.5|2086
1632234730000|2021-09-21 14:32:10|3794.5|3794|3795.5|3794.5|3795.5|3794.5|3794|3793.5|140
1632234740000|2021-09-21 14:32:20|3795|3795|3795.5|3795|3796|3795|3795|3794.5|622
1632234750000|2021-09-21 14:32:30|3795|3794.5|3796.5|3796|3797|3796|3795|3794.5|588
1632234760000|2021-09-21 14:32:40|3796|3795.5|3796.5|3796|3796.5|3796|3796|3795|3220
1632234770000|2021-09-21 14:32:50|3797|3796.5|3795|3794.5|3797|3796.5|3795|3794.5|3691
1632234780000|2021-09-21 14:33:00|3795.5|3795|3795.5|3795|3796.5|3795.5|3795.5|3795|499
1632234790000|2021-09-21 14:33:10|3795|3794.5|3796|3795|3796.5|3795.5|3795|3794.5|1667
1632234800000|2021-09-21 14:33:20|3796.5|3795.5|3797|3796|3797.5|3797|3796.5|3795|2994
1632234810000|2021-09-21 14:33:30|3797.5|3796.5|3797.5|3796.5|3797.5|3796.5|3797.5|3796|72
1632234820000|2021-09-21 14:33:40|3797|3797|3797|3796.5|3797.5|3797|3797|3796|1375
1632234830000|2021-09-21 14:33:50|3797.5|3797|3797.5|3797|3797.5|3797|3797|3796.5|176
1632234840000|2021-09-21 14:34:00|3798|3797.5|3799|3798|3799.5|3798.5|3798|3797.5|1542
1632234850000|2021-09-21 14:34:10|3799.5|3798.5|3799.5|3799|3801|3800.5|3799.5|3798.5|6214
1632234860000|2021-09-21 14:34:20|3800|3799.5|3800|3799|3800|3799.5|3800|3799|822
1632234870000|2021-09-21 14:34:30|3799.5|3799.5|3799|3798.5|3799.5|3799.5|3798.5|3798|5744
1632234880000|2021-09-21 14:34:40|3798|3798|3799|3798|3799|3798.5|3797.5|3797|1915
1632234890000|2021-09-21 14:34:50|3798.5|3798.5|3799|3798|3799|3798.5|3798|3797.5|1022
1632234900000|2021-09-21 14:35:00|3798.5|3798.5|3799|3798.5|3799.5|3799|3798.5|3798|2398
1632234910000|2021-09-21 14:35:10|3798.5|3798|3800.5|3799.5|3800.5|3799.5|3798.5|3798|843
1632234920000|2021-09-21 14:35:20|3800|3799|3799|3798.5|3800|3799|3799|3798.5|1146
1632234930000|2021-09-21 14:35:30|3799.5|3799|3799.5|3798.5|3799.5|3799|3799.5|3798.5|398
1632234950000|2021-09-21 14:35:50|3800|3799|3801|3800.5|3801|3800.5|3800|3799|931
1632234960000|2021-09-21 14:36:00|3801.5|3801|3803.5|3802.5|3803.5|3802.5|3801.5|3801|1100
1632234970000|2021-09-21 14:36:10|3804|3803|3803|3802.5|3805|3804|3802.5|3802|7065
1632234980000|2021-09-21 14:36:20|3803.5|3803|3804|3803.5|3804.5|3803.5|3803.5|3802.5|1302
1632234990000|2021-09-21 14:36:30|3804.5|3804|3804.5|3803.5|3805|3804|3804.5|3803.5|584
1632235000000|2021-09-21 14:36:40|3805|3804|3802.5|3801.5|3805.5|3805|3802.5|3801.5|5482
1632235010000|2021-09-21 14:36:50|3802|3801|3800.5|3800|3802|3801|3800.5|3800|1472
1632235020000|2021-09-21 14:37:00|3801|3800.5|3801.5|3800.5|3801.5|3801|3800.5|3800.5|2146
1632235030000|2021-09-21 14:37:10|3801|3801|3800|3799.5|3801.5|3801|3800|3799|1698
1632235040000|2021-09-21 14:37:20|3799.5|3799|3798.5|3798|3799.5|3799|3798.5|3797.5|1220
1632235050000|2021-09-21 14:37:30|3799|3798.5|3799.5|3799|3800|3799|3799|3798.5|902
1632235060000|2021-09-21 14:37:40|3799|3798.5|3801|3800.5|3801|3800.5|3799|3798.5|2680
1632235070000|2021-09-21 14:37:50|3801.5|3801|3800.5|3799.5|3802|3801.5|3800.5|3799.5|1437
1632235080000|2021-09-21 14:38:00|3801|3800|3802|3800.5|3802|3800.5|3800.5|3799.5|805
1632235090000|2021-09-21 14:38:10|3801.5|3801|3801.5|3801|3801.5|3801.5|3801|3800.5|566
1632235110000|2021-09-21 14:38:30|3801|3800.5|3800.5|3800|3801|3800.5|3800.5|3800|3101
1632235120000|2021-09-21 14:38:40|3800|3799.5|3799.5|3799|3800|3799.5|3799.5|3798.5|4019
1632235130000|2021-09-21 14:38:50|3800|3799.5|3799.5|3799|3800|3799.5|3799.5|3799|1495
1632235140000|2021-09-21 14:39:00|3800|3799.5|3802|3801|3802|3801.5|3800|3799.5|1065
1632235150000|2021-09-21 14:39:10|3801.5|3801.5|3804.5|3803.5|3804.5|3803.5|3801.5|3801|1716
1632235160000|2021-09-21 14:39:20|3805|3804|3805.5|3804.5|3805.5|3804.5|3804.5|3804|2117
1632235170000|2021-09-21 14:39:30|3805|3805|3806.5|3806|3807|3806|3805|3805|1527
1632235180000|2021-09-21 14:39:40|3807|3806.5|3807.5|3806.5|3808.5|3807.5|3806.5|3806|9065
1632235190000|2021-09-21 14:39:50|3807|3806|3808|3807|3808.5|3807.5|3806.5|3805.5|4273
1632235200000|2021-09-21 14:40:00|3808.5|3807.5|3809|3808|3810|3809.5|3808.5|3807.5|3523
1632235210000|2021-09-21 14:40:10|3808.5|3808.5|3807|3806.5|3808.5|3808.5|3807|3806.5|2997
1632235220000|2021-09-21 14:40:20|3806.5|3806|3804.5|3803.5|3806.5|3806|3804|3803|2875
1632235230000|2021-09-21 14:40:30|3805|3804|3804|3803.5|3805|3804.5|3803|3802.5|1754
1632235240000|2021-09-21 14:40:40|3803.5|3803|3802.5|3802|3803.5|3803|3802.5|3802|1796
1632235250000|2021-09-21 14:40:50|3802|3801.5|3804.5|3803.5|3804.5|3803.5|3801.5|3801|831
1632235260000|2021-09-21 14:41:00|3805|3804|3804|3803|3805.5|3805|3804|3803|9023
1632235270000|2021-09-21 14:41:10|3803.5|3802.5|3805|3804|3805|3804.5|3803.5|3802.5|2874
1632235280000|2021-09-21 14:41:20|3804.5|3804.5|3804|3803|3805|3804.5|3804|3803|891
1632235290000|2021-09-21 14:41:30|3804.5|3803.5|3803|3802.5|3804.5|3804|3803|3802.5|668
1632235300000|2021-09-21 14:41:40|3804|3802|3803|3802.5|3804.5|3804|3803|3802|2514
1632235310000|2021-09-21 14:41:50|3802.5|3802|3804|3802.5|3804|3803.5|3802.5|3801.5|273
1632235320000|2021-09-21 14:42:00|3803.5|3803|3804|3803|3804.5|3803.5|3803|3802.5|1059
1632235330000|2021-09-21 14:42:10|3803.5|3802.5|3803.5|3803|3803.5|3803|3803|3802.5|138
1632235340000|2021-09-21 14:42:20|3803|3802.5|3802.5|3802|3803.5|3803|3802.5|3801.5|1995
1632235350000|2021-09-21 14:42:30|3802|3801.5|3804|3803.5|3805|3804|3802|3801.5|1783
1632235360000|2021-09-21 14:42:40|||||||||175
1632235370000|2021-09-21 14:42:50|3804.5|3804|3802.5|3801.5|3805.5|3804.5|3802.5|3801.5|6621
1632235380000|2021-09-21 14:43:00|3803|3802|3803.5|3802.5|3804|3803|3803|3802|585
1632235390000|2021-09-21 14:43:10|3804|3803|3804.5|3804|3804.5|3804|3804|3802.5|797
1632235400000|2021-09-21 14:43:20|3804|3803.5|3804|3803|3804.5|3803.5|3804|3802.5|300
1632235410000|2021-09-21 14:43:30|3805|3803.5|3806|3805.5|3806|3805.5|3805|3803|2989
1632235420000|2021-09-21 14:43:40|3805.5|3805|3804.5|3803.5|3807|3806.5|3804.5|3803.5|4198
1632235430000|2021-09-21 14:43:50|3805|3804|3804.5|3804|3805|3804.5|3804.5|3804|65
1632235440000|2021-09-21 14:44:00|3804|3803.5|3803|3802.5|3804.5|3803.5|3803|3802.5|2222
1632235450000|2021-09-21 14:44:10|3802.5|3802|3802.5|3802|3803|3802.5|3802|3801.5|1883
1632235460000|2021-09-21 14:44:20|3803||3803||3803||3802.5||278
1632235470000|2021-09-21 14:44:30|3802.5|3801.5|3802|3801|3802.5|3801.5|3801.5|3801|4853
1632235480000|2021-09-21 14:44:40|3801.5|3801.5|3801.5|3801|3802|3801.5|3801.5|3801|813
1632235490000|2021-09-21 14:44:50|3801|3800.5|3798|3797.5|3801|3800.5|3798|3797|3915
1632235500000|2021-09-21 14:45:00|3797.5|3797|3800.5|3800|3801|3800|3797.5|3797|2693
1632235510000|2021-09-21 14:45:10|3800|3799.5|3798.5|3798|3800.5|3799.5|3798|3797.5|3247
1632235520000|2021-09-21 14:45:20|3798|3797.5|3797.5|3797|3798.5|3798|3796.5|3796|1598
1632235530000|2021-09-21 14:45:30|3798|3797.5|3797.5|3797|3798|3797.5|3797.5|3796.5|835
1632235540000|2021-09-21 14:45:40|3798|3797.5|3797.5|3797|3798.5|3798|3797.5|3797|395
1632235550000|2021-09-21 14:45:50|3798|3796.5|3797.5|3797|3798|3797.5|3797.5|3796.5|2669
1632235560000|2021-09-21 14:46:00|3798|3796.5|3798|3797.5|3798|3797.5|3797|3796.5|2031
1632235570000|2021-09-21 14:46:10|3797.5|3797|3799|3798.5|3800|3799|3797.5|3797|440
1632235580000|2021-09-21 14:46:20|3798.5|3798|3800|3799|3800|3799|3798.5|3798|561
1632235590000|2021-09-21 14:46:30||3799.5||3799.5||3799.5||3799|0
1632235600000|2021-09-21 14:46:40|3799.5|3799|3802.5|3801.5|3803|3802|3799.5|3799|2833
1632235610000|2021-09-21 14:46:50|3802|3801|3802.5|3802|3802.5|3802|3801.5|3801|641
1632235620000|2021-09-21 14:47:00|3802|3801.5|3803|3802.5|3803|3802.5|3802|3801|1072
1632235630000|2021-09-21 14:47:10|3803.5|3803|3805|3804|3805|3804.5|3803.5|3803|15928
1632235640000|2021-09-21 14:47:20|3804.5|3803.5|3801|3800.5|3804.5|3803.5|3801|3800.5|12727
1632235650000|2021-09-21 14:47:30|3800.5|3800|3801|3800.5|3801|3800.5|3800|3799|2869
1632235660000|2021-09-21 14:47:40|3801.5|3801|3800.5|3799.5|3801.5|3801|3800|3799|5845
1632235670000|2021-09-21 14:47:50|3800|3799|3799|3798.5|3800|3799.5|3799|3798.5|1477
1632235680000|2021-09-21 14:48:00|3798.5|3798|3798.5|3798|3799|3798|3798|3797.5|2102
1632235690000|2021-09-21 14:48:10|3798|3797.5|3797.5|3796.5|3798|3797.5|3796.5|3796|1895
1632235700000|2021-09-21 14:48:20|3797|3797|3797|3796.5|3797|3797|3796.5|3796|766
1632235710000|2021-09-21 14:48:30|3797.5|3797|3796.5|3796|3797.5|3797|3796.5|3796|1000
1632235720000|2021-09-21 14:48:40|3796|3795.5|3796.5|3796|3797|3796.5|3796|3795.5|2796
1632235730000|2021-09-21 14:48:50|3797|3796.5|3796|3795|3797|3796.5|3796|3795|1887
1632235740000|2021-09-21 14:49:00|3795.5|3794.5|3795|3794.5|3796|3795.5|3795|3794|3415
1632235750000|2021-09-21 14:49:10|3794.5|3794|3796|3795|3796.5|3795.5|3794.5|3794|613
1632235760000|2021-09-21 14:49:20|3796.5|3795.5|3795|3794.5|3796.5|3795.5|3795|3794.5|3401
1632235770000|2021-09-21 14:49:30|3794.5|3794|3793.5|3793|3794.5|3794|3793.5|3792.5|3214
1632235780000|2021-09-21 14:49:40|3793|3792.5|3792.5|3792|3793|3792.5|3792.5|3791.5|579
1632235790000|2021-09-21 14:49:50|3792|3791.5|3792.5|3791.5|3793|3792|3792|3791|2806
1632235800000|2021-09-21 14:50:00|3793|3792|3790.5|3789.5|3793|3792|3790.5|3789.5|1802
1632235810000|2021-09-21 14:50:10|3791|3790|3791|3790.5|3791.5|3790.5|3791|3790|549
1632235820000|2021-09-21 14:50:20|3790.5|3790|3791.5|3791|3792|3791.5|3790|3789.5|2681
1632235830000|2021-09-21 14:50:30|3791|3790.5|3791.5|3790.5|3791.5|3790.5|3790.5|3790|7696
1632235840000|2021-09-21 14:50:40|3791|3790|3791|3790|3791|3790|3790|3789.5|864
1632235850000|2021-09-21 14:50:50|3790.5|3790.5|3791.5|3790.5|3792|3791|3790.5|3790.5|2811
1632235860000|2021-09-21 14:51:00|3791|3790|3791.5|3790.5|3791.5|3791|3790.5|3790|960
1632235870000|2021-09-21 14:51:10|3792|3791|3792.5|3791.5|3792.5|3791.5|3792|3790.5|89
1632235880000|2021-09-21 14:51:20|3792|3791|3792|3791|3792|3791.5|3791|3790.5|5926
1632235890000|2021-09-21 14:51:30|3791.5|3790.5|3790.5|3790|3791.5|3790.5|3790.5|3790|620
1632235900000|2021-09-21 14:51:40|3791|3790.5|3790|3789.5|3791|3790.5|3790|3789|3112
1632235910000|2021-09-21 14:51:50|3790.5|3789|3788.5|3788|3790.5|3789|3788.5|3788|1844
1632235920000|2021-09-21 14:52:00|3788|3787.5|3788.5|3788|3788.5|3788|3788|3787.5|1150
1632235940000|2021-09-21 14:52:20|3789|3788.5|3788.5|3788|3789|3788.5|3788|3787|2745
1632235950000|2021-09-21 14:52:30|3789|3788.5|3788.5|3788|3789.5|3788.5|3788.5|3788|3147
1632235960000|2021-09-21 14:52:40|3789|3788.5|3789|3788|3789.5|3788.5|3789|3788|1187
1632235970000|2021-09-21 14:52:50|3788.5|3788.5|3789.5|3789|3789.5|3789|3788.5|3788.5|670
1632235980000|2021-09-21 14:53:00|3789|3788.5|3789|3788|3789.5|3789|3789|3788|1438
1632235990000|2021-09-21 14:53:10|3788.5|3787.5|3788|3787.5|3788.5|3788|3788|3787|19479
1632236000000|2021-09-21 14:53:20||3787||3787.5||3787.5||3787|1204
1632236010000|2021-09-21 14:53:30|||||||||300
1632236020000|2021-09-21 14:53:40|||||||||1600
1632236030000|2021-09-21 14:53:50||3787||3787.5||3787.5||3787|4515
1632236040000|2021-09-21 14:54:00||3787||3787.5||3787.5||3787|6334
1632236050000|2021-09-21 14:54:10|3788.5|3788|3789|3788.5|3790|3789|3788.5|3788|3383
1632236060000|2021-09-21 14:54:20|3789.5|3789|3791.5|3790.5|3791.5|3790.5|3789.5|3789|1521
1632236070000|2021-09-21 14:54:30|3791|3790|3791|3790.5|3791.5|3791|3790.5|3790|1562
1632236080000|2021-09-21 14:54:40|3791.5|3790|3789.5|3789|3791.5|3790|3789|3788.5|4738
1632236090000|2021-09-21 14:54:50|3790|3789.5|3789|3788|3790.5|3789.5|3789|3788|3254
1632236100000|2021-09-21 14:55:00|3788.5|3788.5|3788|3787.5|3789|3788.5|3788|3787.5|2709
1632236110000|2021-09-21 14:55:10|3788.5|3787|3789|3788.5|3789|3788.5|3788|3787|1868
1632236120000|2021-09-21 14:55:20|3789.5||3789.5||3789.5||3789||140
1632236130000|2021-09-21 14:55:30|3789|3788|3789.5|3789|3790|3789.5|3788|3787.5|1521
1632236140000|2021-09-21 14:55:40|3790|3789.5|3788|3787.5|3790|3789.5|3788|3787.5|988
1632236150000|2021-09-21 14:55:50|3788.5|3787|3788.5|3788|3789|3788|3788|3787|5032
1632236160000|2021-09-21 14:56:00|3788|3787.5|3786.5|3785.5|3788|3787.5|3786.5|3785.5|16152
1632236170000|2021-09-21 14:56:10|3786|3785|3785.5|3785|3786.5|3785.5|3785|3784|2340
1632236180000|2021-09-21 14:56:20|3786|3785.5|3786.5|3786|3787|3786|3786|3785.5|1971
1632236190000|2021-09-21 14:56:30|3786|3785.5|3785.5|3784.5|3786.5|3786|3784.5|3784|1844
1632236200000|2021-09-21 14:56:40|3785|3785|3786.5|3785.5|3786.5|3785.5|3785|3785|316
1632236210000|2021-09-21 14:56:50|3786||3786||3786.5||3786||0
1632236220000|2021-09-21 14:57:00|3786.5|3786|3787|3786.5|3787.5|3786.5|3786.5|3786|1042
1632236230000|2021-09-21 14:57:10|3787.5|3787|3787|3786.5|3787.5|3787|3786.5|3786|1758
1632236240000|2021-09-21 14:57:20|3786.5|3786|3787|3786.5|3788|3787|3786.5|3786|2179
1632236250000|2021-09-21 14:57:30|3787.5|3787|3787.5|3787|3788|3787.5|3787|3787|1350
1632236260000|2021-09-21 14:57:40|3787|3786.5|3786|3785.5|3787.5|3786.5|3786|3785|5740
1632236270000|2021-09-21 14:57:50|3786.5|3785|3786|3785.5|3787|3785.5|3786|3785|1011
1632236280000|2021-09-21 14:58:00|3785.5|3785|3785|3784.5|3785.5|3785|3784.5|3784|1317
1632236290000|2021-09-21 14:58:10|3785.5|3785|3787|3786.5|3787|3786.5|3785.5|3785|537
1632236300000|2021-09-21 14:58:20|3787.5|3787|3786.5|3786|3788|3787.5|3786.5|3786|6555
1632236310000|2021-09-21 14:58:30|3786|3785.5|3786|3785.5|3786|3785.5|3786|3785.5|1496
1632236320000|2021-09-21 14:58:40|||||||||5
1632236330000|2021-09-21 14:58:50|3786.5|3786|3787|3786.5|3787.5|3786.5|3786.5|3785.5|894
1632236340000|2021-09-21 14:59:00|3787.5|3787|3786.5|3786|3787.5|3787|3786.5|3786|273
1632236350000|2021-09-21 14:59:10|3786|3785.5|3787.5|3786.5|3787.5|3787|3785.5|3785|2045
1632236360000|2021-09-21 14:59:20|3787|3786|3787|3786|3787|3786.5|3786.5|3786|4662
1632236370000|2021-09-21 14:59:30|3786.5|3785.5|3787.5|3786.5|3787.5|3787|3786.5|3785.5|1854
1632236380000|2021-09-21 14:59:40|3787|3786|3787.5|3786.5|3787.5|3786.5|3786|3785.5|3339
1632236390000|2021-09-21 14:59:50|3787|3787|3787.5|3787|3787.5|3787|3787|3787|104
1632236400000|2021-09-21 15:00:00|3787|3786.5|3787|3786.5|3787.5|3787|3787|3786.5|756
1632236410000|2021-09-21 15:00:10|3786.5|3786|3787.5|3787|3788|3787.5|3786|3785.5|2715
1632236420000|2021-09-21 15:00:20|3787|3786.5|3787|3786.5|3787|3786.5|3787|3786.5|979
1632236430000|2021-09-21 15:00:30|3786.5|3786|3786.5|3786|3787.5|3786.5|3786.5|3785.5|4983
1632236440000|2021-09-21 15:00:40|3787|3786.5|3787|3786.5|3787.5|3786.5|3787|3786.5|477
1632236450000|2021-09-21 15:00:50|3787.5|3786|3787|3786|3787.5|3786.5|3786.5|3786|365
1632236460000|2021-09-21 15:01:00|3786.5|3786.5|3787|3786.5|3787|3786.5|3786.5|3785.5|10249
1632236470000|2021-09-21 15:01:10|3786.5|3786|3786.5|3786|3786.5|3786|3786.5|3786|1461
1632236480000|2021-09-21 15:01:20|3787|3786.5|3787.5|3787|3787.5|3787|3787|3786|1068
1632236490000|2021-09-21 15:01:30|3788|3787.5|3788.5|3788|3789|3788|3788|3787.5|2018
1632236500000|2021-09-21 15:01:40|3788|3787.5|3788|3787.5|3788.5|3787.5|3787.5|3787|1457
1632236510000|2021-09-21 15:01:50|3788.5|3788|3789|3788|3789|3788.5|3787.5|3787|3352
1632236520000|2021-09-21 15:02:00|3788.5|3787.5|3789|3788|3789|3788.5|3788|3787.5|4768
1632236530000|2021-09-21 15:02:10|3788.5|3788.5|3790|3789.5|3790|3789.5|3788.5|3788.5|791
1632236540000|2021-09-21 15:02:20|3790.5|3790|3793|3792|3793|3792|3790.5|3790|3754
1632236550000|2021-09-21 15:02:30|3792.5|3791.5|3791.5|3791|3793|3792.5|3791.5|3791|14240
1632236560000|2021-09-21 15:02:40|3791|3790.5|3791.5|3791|3791.5|3791|3791|3790.5|2932
1632236570000|2021-09-21 15:02:50|3792|3791.5|3792.5|3791.5|3792.5|3792|3792|3791|616
1632236580000|2021-09-21 15:03:00|3793|3792|3791.5|3791|3793|3792.5|3791.5|3791|1569
1632236590000|2021-09-21 15:03:10|3791|3790.5|3791|3790.5|3791.5|3790.5|3791|3790.5|139
1632236600000|2021-09-21 15:03:20|3791.5|3791|3793|3792.5|3793|3792.5|3791|3790.5|1151
1632236610000|2021-09-21 15:03:30|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3793|364
1632236620000|2021-09-21 15:03:40|3793|3792.5|3792.5|3792|3793.5|3792.5|3792.5|3792|1072
1632236630000|2021-09-21 15:03:50|3792|3791.5|3791.5|3791|3792|3791.5|3791.5|3791|1186
1632236640000|2021-09-21 15:04:00|3792|3791.5|3793|3792.5|3793|3792.5|3791.5|3791.5|1277
1632236650000|2021-09-21 15:04:10|3793.5|3793|3798|3797|3798|3797.5|3793.5|3793|1187
1632236660000|2021-09-21 15:04:20|3798.5|3797.5|3798|3797|3798.5|3797.5|3796|3795.5|9743
1632236670000|2021-09-21 15:04:30|3798.5|3797.5|3798|3797.5|3799|3798.5|3798|3797|1668
1632236680000|2021-09-21 15:04:40|3798.5|3797|3799.5|3798.5|3799.5|3799|3798|3797|1348
1632236690000|2021-09-21 15:04:50|3799|3798|3798.5|3798|3799|3798.5|3798|3797.5|2552
1632236700000|2021-09-21 15:05:00|3798|3797.5|3796.5|3796|3798.5|3798|3796.5|3796|2613
1632236710000|2021-09-21 15:05:10|3796|3795.5|3798|3797.5|3798.5|3797.5|3795.5|3795|5608
1632236720000|2021-09-21 15:05:20|3798.5|3798|3798.5|3797.5|3798.5|3798|3797.5|3797|2063
1632236730000|2021-09-21 15:05:30|3798|3798|3799|3798|3799|3798.5|3798|3797.5|280
1632236740000|2021-09-21 15:05:40|3798.5|3797.5|3799.5|3798.5|3799.5|3798.5|3798.5|3797.5|580
1632236750000|2021-09-21 15:05:50|3799|3799|3801.5|3800.5|3801.5|3800.5|3799|3799|2098
1632236760000|2021-09-21 15:06:00|3802|3801|3801.5|3800.5|3802.5|3801.5|3800.5|3800|11956
1632236770000|2021-09-21 15:06:10|3802|3801|3800.5|3800|3802|3801.5|3800.5|3800|3827
1632236780000|2021-09-21 15:06:20|3800|3799.5|3802|3801|3802|3801.5|3800|3799|2369
1632236790000|2021-09-21 15:06:30|3801.5|3800.5|3801.5|3800|3801.5|3800.5|3800|3799.5|834
1632236800000|2021-09-21 15:06:40|3801|3800.5|3800|3799.5|3801|3800.5|3799.5|3799|1529
1632236810000|2021-09-21 15:06:50|3800.5|3799|3800.5|3799.5|3800.5|3800|3799|3798.5|501
1632236820000|2021-09-21 15:07:00|3800|3800|3800|3799|3800.5|3800|3800|3799|282
1632236830000|2021-09-21 15:07:10|3799.5|3799.5|3799|3798|3799.5|3799.5|3799|3798|1941
1632236840000|2021-09-21 15:07:20|3798.5|3798.5|3798|3797.5|3798.5|3798.5|3798|3797.5|626
1632236850000|2021-09-21 15:07:30|3798.5|3798|3799.5|3798.5|3800|3799.5|3798.5|3798|2590
1632236860000|2021-09-21 15:07:40|3800|3799|3801|3800.5|3801.5|3800.5|3800|3799|951
1632236870000|2021-09-21 15:07:50|3800.5|3800|3799.5|3799|3801|3800.5|3799|3798.5|11493
1632236880000|2021-09-21 15:08:00|3800|3798.5|3800.5|3799.5|3800.5|3799.5|3799|3798.5|500
1632236890000|2021-09-21 15:08:10|3800|3799|3799.5|3799|3800|3799.5|3799.5|3799|384
1632236900000|2021-09-21 15:08:20|3800|3799.5|3800.5|3800|3800.5|3800|3799.5|3799.5|283
1632236910000|2021-09-21 15:08:30|3800|3799.5|3799.5|3799|3800|3799.5|3799.5|3799|609
1632236920000|2021-09-21 15:08:40|3800|3799.5|3800|3799.5|3800|3799.5|3799.5|3799.5|232
1632236930000|2021-09-21 15:08:50|3800.5|3800|3800.5|3800|3800.5|3800|3800|3800|1796
1632236940000|2021-09-21 15:09:00|3801|3800.5|3801.5|3800.5|3801.5|3801|3800.5|3800.5|1089
1632236950000|2021-09-21 15:09:10|3802|3801|3803|3802.5|3803.5|3802.5|3801.5|3800.5|2817
1632236960000|2021-09-21 15:09:20|3803.5|3803|3804.5|3804|3805|3804|3803|3803|1664
1632236970000|2021-09-21 15:09:30|3804|3803.5|3805|3804.5|3805.5|3804.5|3804|3803.5|1022
1632236980000|2021-09-21 15:09:40|3805.5|3805|3806.5|3806|3807|3806|3805|3805|726
1632236990000|2021-09-21 15:09:50|3806|3805.5|3805.5|3805|3806|3805.5|3804.5|3803.5|7229
1632237000000|2021-09-21 15:10:00|3806|3805.5|3806.5|3806|3807|3806|3806|3805.5|1069
1632237010000|2021-09-21 15:10:10|3807|3806.5|3807|3806.5|3807|3806.5|3806.5|3806|501
1632237020000|2021-09-21 15:10:20|3807.5|3807|3807|3806|3807.5|3807|3807|3806|4775
1632237030000|2021-09-21 15:10:30|3806.5|3805.5|3806.5|3806|3806.5|3806|3806|3805.5|2872
1632237040000|2021-09-21 15:10:40|3806|3805.5|3805|3804.5|3806|3805.5|3805|3804.5|3279
1632237050000|2021-09-21 15:10:50|3805.5|3805|3807.5|3807|3808|3807|3805.5|3804.5|2625
1632237060000|2021-09-21 15:11:00|3807|3806.5|3805.5|3805|3807.5|3807|3805.5|3804.5|12696
1632237070000|2021-09-21 15:11:10|3805|3804.5|3804.5|3804|3805|3804.5|3804.5|3804|3455
1632237080000|2021-09-21 15:11:20|3804|3803.5|3802.5|3801.5|3804|3803.5|3802.5|3801.5|1407
1632237090000|2021-09-21 15:11:30|3802|3802|3802|3801.5|3802|3802|3802|3801|500
1632237100000|2021-09-21 15:11:40|3802.5|3801|3802|3801.5|3802.5|3802|3802|3801|908
1632237110000|2021-09-21 15:11:50|3802.5|3802|3803|3802.5|3803|3802.5|3802.5|3802|867
1632237120000|2021-09-21 15:12:00|3802.5|3802|3801|3800.5|3802.5|3802|3801|3800.5|2279
1632237130000|2021-09-21 15:12:10|3800.5|3800|3803|3802.5|3803.5|3803|3800.5|3800|5582
1632237140000|2021-09-21 15:12:20|3802.5|3802|3803|3802.5|3803.5|3803|3802|3801.5|2085
1632237150000|2021-09-21 15:12:30|3803.5|3803|3804.5|3803.5|3804.5|3804|3802.5|3802|2678
1632237160000|2021-09-21 15:12:40|3805|3804|3806.5|3805.5|3806.5|3806|3804.5|3804|2253
1632237170000|2021-09-21 15:12:50|3806|3805|3806|3805.5|3806.5|3805.5|3805.5|3805|2693
1632237180000|2021-09-21 15:13:00|3805.5|3805|3806|3805.5|3806|3805.5|3805.5|3805|1303
1632237190000|2021-09-21 15:13:10|3806.5|3806|3804.5|3804|3807.5|3807|3804.5|3804|7086
1632237200000|2021-09-21 15:13:20|3804|3803.5|3804|3803|3804|3803.5|3803.5|3803|2658
1632237210000|2021-09-21 15:13:30|3803.5|3803.5|3802|3801.5|3803.5|3803.5|3802|3801.5|2726
1632237220000|2021-09-21 15:13:40|3801.5|3801|3802|3801.5|3802|3801.5|3801|3800.5|2788
1632237230000|2021-09-21 15:13:50|3802.5|3801|3801.5|3800.5|3802.5|3801|3801|3800.5|1129
1632237240000|2021-09-21 15:14:00|3801|3800|3800.5|3800|3801|3800|3800.5|3799.5|305
1632237250000|2021-09-21 15:14:10|3801|3800.5|3802|3801.5|3802|3801.5|3800.5|3800|797
1632237260000|2021-09-21 15:14:20|3802.5|3802|3804|3803|3804|3803|3801.5|3801|1864
1632237270000|2021-09-21 15:14:30|3803.5|3803.5|3804|3803.5|3804|3803.5|3803.5|3803|402
1632237280000|2021-09-21 15:14:40|3803.5|3803|3804|3803.5|3804.5|3804|3803.5|3803|2319
1632237290000|2021-09-21 15:14:50|3803.5|3803|3804.5|3804|3804.5|3804|3803.5|3803|3130
1632237300000|2021-09-21 15:15:00|3805|3804.5|3805.5|3805|3805.5|3805|3805|3804.5|1369
1632237310000|2021-09-21 15:15:10|3805|3804.5|3805|3804|3805|3804.5|3805|3804|1303
1632237320000|2021-09-21 15:15:20|3805.5|3804.5|3805|3804.5|3805.5|3804.5|3804.5|3804|704
1632237330000|2021-09-21 15:15:30|3804.5|3804|3805|3804.5|3805|3804.5|3804.5|3804|609
1632237340000|2021-09-21 15:15:40|3805.5|3805|3805.5|3804.5|3806|3805.5|3805.5|3804.5|1777
1632237350000|2021-09-21 15:15:50|3805|3804|3805|3804.5|3805.5|3804.5|3804.5|3804|1986
1632237360000|2021-09-21 15:16:00|3805.5|3805|3805.5|3805|3805.5|3805|3805|3804|3016
1632237370000|2021-09-21 15:16:10|3805|3804.5|3805.5|3805|3805.5|3805|3805|3804.5|186
1632237380000|2021-09-21 15:16:20|3805|3804.5|3804.5|3804|3805|3804.5|3804.5|3804|1801
1632237390000|2021-09-21 15:16:30|||||||||169
1632237400000|2021-09-21 15:16:40|3804|3803.5|3803.5|3803|3804|3803.5|3803.5|3803|8086
1632237410000|2021-09-21 15:16:50|3803|3802.5|3803.5|3803|3803.5|3803|3802|3801.5|4184
1632237420000|2021-09-21 15:17:00|3804|3803.5|3803|3802.5|3804|3803.5|3803|3802.5|1207
1632237430000|2021-09-21 15:17:10|3802.5|3802|3802|3801.5|3803|3802|3802|3801.5|1553
1632237440000|2021-09-21 15:17:20|3801.5|3801|3801.5|3800.5|3801.5|3801|3800|3799.5|2220
1632237450000|2021-09-21 15:17:30|3801|3801|3803|3802|3803|3802.5|3801|3800.5|1105
1632237460000|2021-09-21 15:17:40|3802.5|3802.5|3803|3802.5|3803|3802.5|3802.5|3802|5620
1632237470000|2021-09-21 15:17:50||3802||3802.5||3802.5||3802|143
1632237480000|2021-09-21 15:18:00|3803.5|3803|3803.5|3803|3803.5|3803|3803|3803|353
1632237490000|2021-09-21 15:18:10|3804|3803.5|3804|3803.5|3804.5|3804|3803.5|3803|2935
1632237500000|2021-09-21 15:18:20|3804.5|3803|3804|3803.5|3804.5|3803.5|3804|3803|520
1632237510000|2021-09-21 15:18:30|3803.5|3803|3803.5|3803|3803.5|3803|3803.5|3803|546
1632237520000|2021-09-21 15:18:40|3803|3802.5|3804|3803|3804|3803.5|3803|3802|6576
1632237530000|2021-09-21 15:18:50|3803.5|3802.5|3803|3802.5|3803.5|3803|3802.5|3802|2208
1632237540000|2021-09-21 15:19:00|3803.5|3803|3803.5|3803|3804|3803.5|3803.5|3803|3529
1632237550000|2021-09-21 15:19:10|3803|3802.5|3804.5|3803.5|3804.5|3803.5|3801.5|3801|7545
1632237560000|2021-09-21 15:19:20|3804|3804|3803.5|3803|3804.5|3804|3803|3802.5|4210
1632237570000|2021-09-21 15:19:30|3803|3802.5|3803|3802.5|3803|3802.5|3803|3802.5|184
1632237580000|2021-09-21 15:19:40|3803.5|3803|3803.5|3803|3803.5|3803|3803.5|3802.5|1205
1632237590000|2021-09-21 15:19:50||3802.5||3803||3803||3802.5|985
1632237600000|2021-09-21 15:20:00|3803|3802.5|3802.5|3802|3803.5|3803|3802.5|3802|4030
1632237610000|2021-09-21 15:20:10|3803|3802.5|3801.5|3801|3803|3802.5|3801.5|3801|1759
1632237620000|2021-09-21 15:20:20|3802|3801.5|3801.5|3801|3802.5|3801.5|3801.5|3801|1347
1632237630000|2021-09-21 15:20:30|3801|3800.5|3799.5|3799|3801.5|3800.5|3799.5|3799|3817
1632237640000|2021-09-21 15:20:40|3799|3798.5|3799|3798.5|3799.5|3798.5|3799|3798.5|5294
1632237650000|2021-09-21 15:20:50|3798.5|3798|3799.5|3799|3799.5|3799|3797.5|3797|7322
1632237660000|2021-09-21 15:21:00|3800|3799.5|3800|3799.5|3800|3799.5|3799.5|3799|2717
1632237670000|2021-09-21 15:21:10|3800.5|3800|3800.5|3800|3801|3800|3800|3799.5|1917
1632237680000|2021-09-21 15:21:20|3801|3800.5|3801|3800.5|3801|3800.5|3800.5|3800|813
1632237690000|2021-09-21 15:21:30|3801.5|3800|3801|3800.5|3801.5|3800.5|3800.5|3800|2118
1632237700000|2021-09-21 15:21:40|3800.5|3800|3800|3799.5|3800.5|3800|3799.5|3799|4152
1632237710000|2021-09-21 15:21:50|3799.5|3799|3798.5|3798|3800|3799|3798.5|3798|628
1632237720000|2021-09-21 15:22:00|3799|3798.5|3798.5|3798|3799|3798.5|3798|3797.5|1903
1632237730000|2021-09-21 15:22:10|3799|3798.5|3800|3799.5|3800|3799.5|3799|3798.5|2950
1632237740000|2021-09-21 15:22:20|3799.5|3799|3800|3799|3800.5|3800|3799.5|3799|1102
1632237750000|2021-09-21 15:22:30|3800.5|3799.5|3800|3799.5|3801|3800|3800|3799|5617
1632237760000|2021-09-21 15:22:40|3800.5|3800|3801|3800.5|3801|3800.5|3800.5|3800|1071
1632237770000|2021-09-21 15:22:50|3801.5|3801|3802|3801|3802|3801.5|3801|3800.5|1591
1632237780000|2021-09-21 15:23:00|3801.5|3801.5|3801.5|3801|3802|3801.5|3801.5|3801|2202
1632237790000|2021-09-21 15:23:10|3802|3800.5|3800.5|3799.5|3802|3800.5|3800|3799.5|8491
1632237800000|2021-09-21 15:23:20|3800|3800|3800|3799|3801|3800|3799.5|3799|3947
1632237810000|2021-09-21 15:23:30|3799.5|3799.5|3800|3799|3801.5|3801|3799.5|3799|11016
1632237820000|2021-09-21 15:23:40|3800.5|3799.5|3800.5|3799.5|3800.5|3800|3800|3799.5|2210
1632237830000|2021-09-21 15:23:50|3800|3800|3801|3800|3801|3800.5|3800|3799.5|1864
1632237840000|2021-09-21 15:24:00|3800.5|3799.5|3799.5|3798.5|3800.5|3799.5|3798.5|3798|7439
1632237850000|2021-09-21 15:24:10|3799|3798|3800.5|3800|3801|3800|3798.5|3798|5484
1632237860000|2021-09-21 15:24:20|3801|3799.5|3801.5|3801|3801.5|3801|3800.5|3799.5|3509
1632237870000|2021-09-21 15:24:30|3802|3801.5|3801.5|3801|3802|3801.5|3801|3800.5|2390
1632237880000|2021-09-21 15:24:40|3802|3801.5|3802|3801|3802|3801.5|3801.5|3801|323
1632237890000|2021-09-21 15:24:50|3801.5|3800.5|3801|3800|3802|3800.5|3800|3799.5|8658
1632237900000|2021-09-21 15:25:00|3800.5|3799.5|3803|3802|3803|3802.5|3800.5|3799.5|7126
1632237910000|2021-09-21 15:25:10|3802.5|3802.5|3801.5|3801|3803|3802.5|3801.5|3801|2161
1632237920000|2021-09-21 15:25:20|3802|3801.5|3802.5|3802|3802.5|3802|3801.5|3801|1833
1632237930000|2021-09-21 15:25:30|3802|3801.5|3801.5|3801|3802.5|3801.5|3801.5|3800.5|2654
1632237940000|2021-09-21 15:25:40|3801|3800.5|3801.5|3801|3802|3801.5|3801|3800.5|1889
1632237950000|2021-09-21 15:25:50|3802|3801.5|3804.5|3803.5|3804.5|3803.5|3802|3801.5|4901
1632237960000|2021-09-21 15:26:00|3804|3804|3803.5|3802.5|3806|3805|3803|3802|12726
1632237970000|2021-09-21 15:26:10|3803|3802|3802|3801.5|3803|3802.5|3801.5|3800.5|8830
1632237980000|2021-09-21 15:26:20|3801.5|3801|3801.5|3801|3801.5|3801|3801.5|3801|140
1632237990000|2021-09-21 15:26:30|3802|3801.5|3802|3801.5|3802|3801.5|3802|3801|1256
1632238000000|2021-09-21 15:26:40|3801.5|3801|3802.5|3802|3803|3802.5|3801.5|3801|1915
1632238010000|2021-09-21 15:26:50||3801.5||3801.5||3801.5||3801.5|100
1632238020000|2021-09-21 15:27:00|3803|3802|3803|3802|3804|3803|3802.5|3801.5|2970
1632238030000|2021-09-21 15:27:10||3802.5||3802.5||3802.5||3802.5|0
1632238040000|2021-09-21 15:27:20|3802.5|3802|3802.5|3802|3803|3802|3802.5|3802|356
1632238050000|2021-09-21 15:27:30|3803|3802.5|3804|3803|3804|3803.5|3803|3802.5|1493
1632238060000|2021-09-21 15:27:40|3803.5|3803.5|3803.5|3803|3803.5|3803.5|3803|3802.5|2393
1632238070000|2021-09-21 15:27:50|3804|3803.5|3804.5|3804|3804.5|3804|3804|3803.5|1481
1632238080000|2021-09-21 15:28:00|3805|3804.5|3805|3804|3805.5|3804.5|3805|3804|1778
1632238090000|2021-09-21 15:28:10|3804.5|3803.5|3804.5|3804|3805|3804|3804|3803.5|2238
1632238100000|2021-09-21 15:28:20|3804|3803.5|3803|3802.5|3804|3803.5|3802.5|3802|16034
1632238110000|2021-09-21 15:28:30|3802.5|3802|3803|3802.5|3803|3802.5|3802.5|3802|2770
1632238120000|2021-09-21 15:28:40|3803.5|3802|3803|3802.5|3803.5|3802.5|3803|3802|472
1632238130000|2021-09-21 15:28:50|3803.5|3803|3803.5|3803|3803.5|3803|3803.5|3803|579
1632238140000|2021-09-21 15:29:00|3804|3803.5|3802.5|3802|3804.5|3803.5|3802.5|3801.5|15536
1632238150000|2021-09-21 15:29:10||3801.5||3802||3802||3801.5|14024
1632238160000|2021-09-21 15:29:20|3802|3801.5|3800.5|3800|3802.5|3802|3800.5|3800|4871
1632238170000|2021-09-21 15:29:30|3801|3800.5|3799|3798|3801|3800.5|3799|3798|5901
1632238180000|2021-09-21 15:29:40|3798.5|3797.5|3797.5|3797|3800|3798.5|3797|3796.5|19994
1632238190000|2021-09-21 15:29:50|3798|3797.5|3800|3799|3800.5|3799.5|3798|3797.5|1116
1632294010000|2021-09-22 07:00:10|3862|3857|3863.5|3861.5|3866|3863.5|3859.5|3857|0
1632294020000|2021-09-22 07:00:20|3863|3860.5|3856|3854|3863|3862|3854|3852|0
1632294030000|2021-09-22 07:00:30|3854.5|3854.5|3859.5|3856|3860.5|3860|3854.5|3854|0
1632294040000|2021-09-22 07:00:40|3859|3855.5|3859.5|3857|3860|3857|3857.5|3854.5|0
1632294050000|2021-09-22 07:00:50|3857|3856|3860|3858|3860|3858|3857|3856|0
1632294060000|2021-09-22 07:01:00|3859.5|3858.5|3863.5|3861.5|3864.5|3863.5|3855|3854.5|0
1632294070000|2021-09-22 07:01:10|3863|3860.5|3864.5|3862|3865.5|3863|3862.5|3860.5|0
1632294080000|2021-09-22 07:01:20|3864|3862.5|3865|3863|3867|3865|3864|3861.5|0
1632294090000|2021-09-22 07:01:30|3863|3862.5|3865|3863|3865|3863.5|3863|3862|0
1632294100000|2021-09-22 07:01:40|3864.5|3862|3865|3863.5|3867.5|3866|3860|3857|0
1632294110000|2021-09-22 07:01:50|3864.5|3863|3862|3860.5|3867.5|3865.5|3860.5|3859|0
1632294120000|2021-09-22 07:02:00|3862.5|3861|3864.5|3862|3865|3862|3857.5|3855|0
1632294130000|2021-09-22 07:02:10|3864|3861.5|3864.5|3863|3864.5|3863|3861.5|3860.5|0
1632294140000|2021-09-22 07:02:20|3864|3862.5|3862.5|3861|3864|3862.5|3858|3857|0
1632294150000|2021-09-22 07:02:30|3863|3861.5|3863.5|3861|3863.5|3862|3862|3860|0
1632294160000|2021-09-22 07:02:40|3863|3860|3863.5|3862|3863.5|3862|3862|3860|0
1632294170000|2021-09-22 07:02:50|3864.5|3862.5|3867|3864.5|3867.5|3865.5|3864.5|3862.5|0
1632294180000|2021-09-22 07:03:00|3867.5|3864|3866.5|3864|3867.5|3864.5|3864.5|3862|0
1632294190000|2021-09-22 07:03:10|3866|3863.5|3868.5|3867|3869|3867|3864|3862|0
1632294200000|2021-09-22 07:03:20|3868|3866.5|3869|3867.5|3869|3867.5|3867.5|3866|0
1632294210000|2021-09-22 07:03:30|3868.5|3868|3869|3867.5|3870|3868.5|3868|3866.5|0
1632294220000|2021-09-22 07:03:40|3869.5|3867|3870|3867.5|3870|3868|3868|3866.5|0
1632294230000|2021-09-22 07:03:50|3869.5|3868|3871|3868.5|3871.5|3869.5|3869|3867.5|0
1632294240000|2021-09-22 07:04:00|3870.5|3869|3865|3863|3870.5|3869.5|3863.5|3862|0
1632294250000|2021-09-22 07:04:10|3864.5|3862.5|3864.5|3864|3865|3864|3863|3861|0
1632294260000|2021-09-22 07:04:20|3864|3863.5|3864|3862.5|3864.5|3863.5|3863|3862|0
1632294270000|2021-09-22 07:04:30|3863.5|3862|3865|3862.5|3865|3863|3863|3861|0
1632294280000|2021-09-22 07:04:40|3865.5|3863|3864.5|3863|3867|3865.5|3864.5|3862|0
1632294290000|2021-09-22 07:04:50|3864|3862.5|3864.5|3862.5|3865.5|3864|3863.5|3862.5|0
1632294300000|2021-09-22 07:05:00|3864|3862|3864|3862.5|3864|3863|3862.5|3861|0
1632294310000|2021-09-22 07:05:10|3863.5|3862|3867|3864.5|3868|3866.5|3863.5|3861.5|0
1632294320000|2021-09-22 07:05:20|3867.5|3865|3868|3866.5|3869|3866.5|3867|3865|0
1632294330000|2021-09-22 07:05:30|3867.5|3866|3869|3867|3869|3867|3867|3865.5|0
1632294340000|2021-09-22 07:05:40|3868.5|3866.5|3871.5|3870.5|3871.5|3870.5|3868|3866.5|0
1632294350000|2021-09-22 07:05:50|3872|3871|3874|3873|3874|3873|3871.5|3870|0
1632294360000|2021-09-22 07:06:00|3874.5|3873.5|3873|3871|3875|3874|3873|3871|0
1632294370000|2021-09-22 07:06:10|3872.5|3870.5|3874.5|3873|3875|3873|3872|3870.5|0
1632294380000|2021-09-22 07:06:20|3874|3872.5|3874.5|3872.5|3874.5|3873|3874|3872|0
1632294390000|2021-09-22 07:06:30|3874|3872|3872|3870|3874|3872|3871.5|3870|0
1632294400000|2021-09-22 07:06:40|3872.5|3870.5|3874|3873|3874|3873|3872.5|3870.5|0
1632294410000|2021-09-22 07:06:50|3875|3873.5|3873.5|3872|3875|3873.5|3873|3872|0
1632294420000|2021-09-22 07:07:00|3873|3871|3873.5|3872|3873.5|3872|3871.5|3870|0
1632294430000|2021-09-22 07:07:10|3874|3872.5|3874|3873|3874.5|3873|3872.5|3871.5|0
1632294440000|2021-09-22 07:07:20|3874.5|3873.5|3876|3874.5|3877.5|3876.5|3874.5|3873.5|0
1632294450000|2021-09-22 07:07:30|3875|3875|3876.5|3874.5|3877|3876|3874.5|3873|0
1632294460000|2021-09-22 07:07:40|3877|3875|3875.5|3874.5|3877.5|3875.5|3875.5|3874.5|0
1632294470000|2021-09-22 07:07:50|3876|3875|3875.5|3874.5|3877|3875.5|3874.5|3874|0
1632294480000|2021-09-22 07:08:00|3876|3875|3876.5|3875|3877|3875|3875|3874.5|0
1632294490000|2021-09-22 07:08:10|3876|3875.5|3876.5|3875|3877.5|3876.5|3876|3874.5|0
1632294500000|2021-09-22 07:08:20|3876|3874.5|3879|3877.5|3879|3877.5|3875.5|3874.5|0
1632294510000|2021-09-22 07:08:30|3878.5|3878|3879.5|3878|3880|3878.5|3878.5|3877.5|0
1632294520000|2021-09-22 07:08:40|3880|3878.5|3881|3879.5|3882|3880.5|3878|3877|0
1632294530000|2021-09-22 07:08:50|3880.5|3878.5|3879.5|3878|3880.5|3879.5|3879|3877|0
1632294540000|2021-09-22 07:09:00|3880|3878.5|3879.5|3878.5|3881|3879|3879.5|3878|0
1632294550000|2021-09-22 07:09:10|3880|3878|3879.5|3878|3880|3878.5|3879.5|3878|0
1632294560000|2021-09-22 07:09:20|3880|3878.5|3879|3878|3881|3880|3879|3878|0
1632294570000|2021-09-22 07:09:30|3877|3876.5|3875.5|3873.5|3877|3876.5|3875.5|3873.5|0
1632294580000|2021-09-22 07:09:40|3876|3874|3877|3876|3877|3876|3876|3874|0
1632294590000|2021-09-22 07:09:50|3876.5|3876.5|3876.5|3875|3877|3876.5|3875.5|3874|0
1632294600000|2021-09-22 07:10:00|3877|3875.5|3878|3877|3879|3877|3877|3875|0
1632294610000|2021-09-22 07:10:10|3878.5|3876|3881.5|3880.5|3882|3880.5|3878|3876|0
1632294620000|2021-09-22 07:10:20|3882|3881|3886.5|3884.5|3887|3886|3882|3881|0
1632294630000|2021-09-22 07:10:30|3886|3884|3886.5|3885|3888|3886|3885|3883.5|0
1632294640000|2021-09-22 07:10:40|3887|3885.5|3889|3888|3889|3888|3886.5|3885|0
1632294650000|2021-09-22 07:10:50|3888|3888.5|3889|3888|3889|3888.5|3888|3886.5|0
1632294660000|2021-09-22 07:11:00|3888.5|3888.5|3890|3889|3890|3889|3888.5|3886.5|0
1632294670000|2021-09-22 07:11:10|3890.5|3889.5|3890.5|3888|3892|3890.5|3889.5|3887.5|0
1632294680000|2021-09-22 07:11:20|3890|3887.5|3890.5|3888.5|3890.5|3889.5|3888.5|3887.5|0
1632294690000|2021-09-22 07:11:30|3891|3889|3892.5|3891.5|3893|3891.5|3891|3888.5|0
1632294700000|2021-09-22 07:11:40|3893|3892|3893.5|3892|3893.5|3892.5|3893|3891.5|0
1632294710000|2021-09-22 07:11:50|3893|3891.5|3893.5|3892|3893.5|3892.5|3892|3891.5|0
1632294720000|2021-09-22 07:12:00|3894|3892.5|3893|3892|3894|3893.5|3892.5|3891.5|0
1632294730000|2021-09-22 07:12:10|3893.5|3892.5|3895.5|3894.5|3895.5|3894.5|3892.5|3892|0
1632294740000|2021-09-22 07:12:20|3895|3894|3895.5|3894.5|3896|3895|3894|3892.5|0
1632294750000|2021-09-22 07:12:30|3895|3894|3894.5|3893.5|3895|3894|3894|3893|0
1632294760000|2021-09-22 07:12:40|3893.5|3893|3895|3893.5|3895.5|3894.5|3893.5|3892|0
1632294770000|2021-09-22 07:12:50|3895.5|3894|3895.5|3894.5|3896|3895|3894.5|3893.5|0
1632294780000|2021-09-22 07:13:00|3895|3894|3892.5|3891.5|3895|3894|3892.5|3891|0
1632294790000|2021-09-22 07:13:10|3893|3892|3892|3891|3893|3892|3890.5|3889|0
1632294800000|2021-09-22 07:13:20|3891.5|3890.5|3892.5|3891|3892.5|3892|3891|3890.5|0
1632294810000|2021-09-22 07:13:30|3892|3891.5|3894|3893|3894|3893|3892|3891|0
1632294820000|2021-09-22 07:13:40|3894.5|3892.5|3895.5|3894|3897|3896|3893|3892.5|0
1632294830000|2021-09-22 07:13:50|3895|3894.5|3897|3896|3897|3896|3895|3894|0
1632294840000|2021-09-22 07:14:00|3897.5|3896.5|3896|3894.5|3897.5|3896.5|3895.5|3894.5|0
1632294850000|2021-09-22 07:14:10|3895.5|3895|3897|3896|3897|3896.5|3894|3892|0
1632294860000|2021-09-22 07:14:20|3896|3895.5|3897|3896|3897|3896|3896|3895.5|0
1632294870000|2021-09-22 07:14:30|3896.5|3895.5|3897.5|3896|3898.5|3897|3896|3895|0
1632294880000|2021-09-22 07:14:40|3897|3895.5|3896.5|3895.5|3897.5|3897|3896.5|3895.5|0
1632294890000|2021-09-22 07:14:50|3897|3895|3898.5|3897.5|3899|3897.5|3896|3895|0
1632294900000|2021-09-22 07:15:00|3898|3897|3898|3897|3898.5|3897.5|3897.5|3896.5|0
1632294910000|2021-09-22 07:15:10|3897.5|3897.5|3899.5|3898.5|3900|3899|3897.5|3897|0
1632294920000|2021-09-22 07:15:20|3900|3899|3897.5|3896|3900|3899.5|3897.5|3896|0
1632294930000|2021-09-22 07:15:30|3898|3896.5|3899.5|3898.5|3899.5|3898.5|3897|3896|0
1632294940000|2021-09-22 07:15:40|3900|3899|3900|3899|3902.5|3901.5|3900|3898.5|0
1632294950000|2021-09-22 07:15:50|3900.5|3900|3900.5|3899.5|3901|3900|3900|3899|0
1632294960000|2021-09-22 07:16:00|3900|3899|3899|3898|3900.5|3899|3899|3898|0
1632294970000|2021-09-22 07:16:10|3899.5|3898.5|3900|3898.5|3900|3899|3899.5|3898.5|0
1632294980000|2021-09-22 07:16:20|3899.5|3899|3900|3899|3900.5|3899.5|3899|3898|0
1632294990000|2021-09-22 07:16:30|3899.5|3898.5|3895.5|3894|3899.5|3898.5|3895.5|3893.5|0
1632295000000|2021-09-22 07:16:40|3896|3894.5|3897|3895.5|3898.5|3896.5|3894.5|3893|0
1632295010000|2021-09-22 07:16:50|3896.5||3897||3897||3896.5||0
1632295020000|2021-09-22 07:17:00|3896.5|3896|3897|3896|3897.5|3896.5|3896.5|3896|0
1632295030000|2021-09-22 07:17:10|3897.5|3896.5|3897|3896.5|3897.5|3896.5|3897|3896|0
1632295040000|2021-09-22 07:17:20|3897.5|3897|3897.5|3896.5|3897.5|3897|3897|3896|0
1632295050000|2021-09-22 07:17:30|3897|3897|3897.5|3897|3897.5|3897|3897|3896.5|0
1632295060000|2021-09-22 07:17:40|3897|3896.5|3895.5|3895|3897.5|3896.5|3895.5|3894.5|0
1632295070000|2021-09-22 07:17:50|3896|3895.5|3897|3896|3897|3896|3896|3895|0
1632295080000|2021-09-22 07:18:00|3896.5|3895.5|3894|3893|3896.5|3895.5|3893.5|3892|0
1632295090000|2021-09-22 07:18:10|3894.5|3893.5|3895.5|3894|3895.5|3894|3894.5|3893|0
1632295100000|2021-09-22 07:18:20|3895|3893.5|3893|3892|3895|3893.5|3893|3892|0
1632295110000|2021-09-22 07:18:30|3892.5|3891.5|3892.5|3891|3893|3892|3892|3891|0
1632295120000|2021-09-22 07:18:40|3893|3891.5|3893|3892|3893.5|3893|3892.5|3891.5|0
1632295130000|2021-09-22 07:18:50|3893.5|3892.5|3894.5|3893.5|3895|3894.5|3893.5|3892.5|0
1632295140000|2021-09-22 07:19:00|3895|3892.5|3892|3891|3895|3893|3892|3890|0
1632295150000|2021-09-22 07:19:10|3891.5|3890.5|3889.5|3888.5|3891.5|3890.5|3889.5|3888|0
1632295160000|2021-09-22 07:19:20|3889|3888|3889.5|3888.5|3889.5|3888.5|3888|3887|0
1632295170000|2021-09-22 07:19:30|3890|3889|3890.5|3889.5|3891|3889.5|3890|3889|0
1632295180000|2021-09-22 07:19:40|3890|3889|3893|3892.5|3893|3892.5|3890|3889|0
1632295190000|2021-09-22 07:19:50|3893.5|3893.5|3895.5|3895|3895.5|3895|3893|3893.5|0
1632295200000|2021-09-22 07:20:00|3896|3895.5|3897|3896|3899|3898|3896|3894.5|0
1632295210000|2021-09-22 07:20:10|3897.5|3895.5|3896.5|3895.5|3897.5|3896|3895|3893.5|0
1632295220000|2021-09-22 07:20:20|3897|3896|3897|3896|3897|3896.5|3896.5|3895.5|0
1632295230000|2021-09-22 07:20:30|3897.5|3896.5|3898|3897|3899|3898|3897.5|3896.5|0
1632295240000|2021-09-22 07:20:40|3898.5|3896.5|3898.5|3897.5|3898.5|3897.5|3898.5|3896.5|0
1632295250000|2021-09-22 07:20:50|3899|3898|3898.5|3897.5|3899|3898.5|3897|3896.5|0
1632295260000|2021-09-22 07:21:00|3898|3898|3898|3896.5|3898.5|3898|3897|3896|0
1632295270000|2021-09-22 07:21:10|3898.5|3897|3898.5|3897.5|3898.5|3897.5|3898.5|3897|0
1632295280000|2021-09-22 07:21:20|3899|3898|3898|3897.5|3899|3898|3898|3897.5|0
1632295290000|2021-09-22 07:21:30|3898.5|3898|3897|3896|3899|3898|3896|3895|0
1632295300000|2021-09-22 07:21:40|3896.5|3895.5|3896|3895.5|3896.5|3895.5|3896|3895.5|0
1632295310000|2021-09-22 07:21:50|3895.5|3895|3897|3895.5|3897|3896|3895.5|3895|0
1632295320000|2021-09-22 07:22:00|3897.5|3896|3898|3897|3898|3897|3897.5|3896|0
1632295330000|2021-09-22 07:22:10|3898.5|3897.5|3897|3896|3898.5|3897.5|3897|3895.5|0
1632295340000|2021-09-22 07:22:20|3897.5|3896.5|3898|3897.5|3898|3897.5|3897.5|3896.5|0
1632295350000|2021-09-22 07:22:30|3898.5|3897|3899.5|3899|3899.5|3899|3898|3897|0
1632295360000|2021-09-22 07:22:40|3900||3900||3900||3900||0
1632295370000|2021-09-22 07:22:50|3899.5|3897.5|3898.5|3897.5|3899.5|3897.5|3898.5|3897.5|0
1632295380000|2021-09-22 07:23:00|3899|3898|3900|3899|3900|3899|3898.5|3898|0
1632295390000|2021-09-22 07:23:10|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|0
1632295400000|2021-09-22 07:23:20|3899|3898|3897.5|3896|3899|3898.5|3897.5|3896|0
1632295410000|2021-09-22 07:23:30|3897|3896.5|3898|3896.5|3898|3896.5|3897|3896|0
1632295420000|2021-09-22 07:23:40|3897.5|3896|3897.5|3896.5|3898|3897|3896.5|3895.5|0
1632295430000|2021-09-22 07:23:50|3898|3897|3895.5|3894|3898.5|3897.5|3894.5|3893.5|0
1632295440000|2021-09-22 07:24:00|3894.5|3893.5|3894.5|3893.5|3895|3894|3893.5|3892.5|0
1632295450000|2021-09-22 07:24:10|3894|3893|3896.5|3895|3896.5|3895|3894|3893|0
1632295460000|2021-09-22 07:24:20|3896||3896||3896.5||3896||0
1632295470000|2021-09-22 07:24:30|3895.5|3894.5|3896|3895|3896|3895|3895|3894.5|0
1632295480000|2021-09-22 07:24:40|3896.5|3895.5|3896|3895|3896.5|3895.5|3896|3895|0
1632295490000|2021-09-22 07:24:50|3895.5|3894.5|3895.5|3895|3896|3895|3895|3894|0
1632295500000|2021-09-22 07:25:00|3896|3895.5|3896|3895|3896|3895.5|3896|3895|0
1632295510000|2021-09-22 07:25:10|3896.5|3895.5|3896|3895|3896.5|3895.5|3895.5|3895|0
1632295520000|2021-09-22 07:25:20|3896.5|3894.5|3897.5|3896|3898.5|3897|3895|3894|0
1632295530000|2021-09-22 07:25:30|3897|3896.5|3896|3895|3897.5|3896.5|3895|3894|0
1632295540000|2021-09-22 07:25:40|3895.5|3894.5|3892.5|3891.5|3895.5|3894.5|3892|3891|0
1632295550000|2021-09-22 07:25:50|3893|3892.5|3895|3894|3895|3894.5|3893|3892.5|0
1632295560000|2021-09-22 07:26:00|3895.5|3894.5|3896|3895.5|3896.5|3896|3895.5|3894.5|0
1632295570000|2021-09-22 07:26:10|3896.5|3895|3895.5|3895|3897|3896|3895.5|3895|0
1632295580000|2021-09-22 07:26:20|3896|3895.5|3896.5|3896|3896.5|3896|3895|3894.5|0
1632295590000|2021-09-22 07:26:30|3897|3896.5|3897|3896.5|3897.5|3896.5|3896.5|3896|0
1632295600000|2021-09-22 07:26:40|3896.5|3896|3896.5|3895.5|3897|3896|3896|3895.5|0
1632295610000|2021-09-22 07:26:50|3896|3895|3894.5|3893|3896|3895|3893.5|3892.5|0
1632295620000|2021-09-22 07:27:00|3894|3892.5|3893|3892|3894|3893|3893|3892|0
1632295630000|2021-09-22 07:27:10|3893.5|3892.5|3891.5|3890.5|3894|3893|3891.5|3890.5|0
1632295640000|2021-09-22 07:27:20|3892|3891|3891|3890|3892|3891.5|3891|3890|0
1632295650000|2021-09-22 07:27:30|3891.5|3890.5|3892.5|3891.5|3893|3892|3891|3890|0
1632295660000|2021-09-22 07:27:40|3892|3890.5|3892|3891|3892.5|3891.5|3891.5|3890.5|0
1632295670000|2021-09-22 07:27:50|3892.5|3890.5|3892.5|3891|3892.5|3891|3891|3890.5|0
1632295680000|2021-09-22 07:28:00|3892|3891.5|3895|3893.5|3895|3893.5|3892|3891.5|0
1632295690000|2021-09-22 07:28:10|3895.5|3894|3897|3895.5|3897|3895.5|3895.5|3894|0
1632295700000|2021-09-22 07:28:20|3896.5|3896|3897|3896.5|3898|3897.5|3896.5|3896|0
1632295710000|2021-09-22 07:28:30|3897.5|3896|3898.5|3897|3898.5|3897.5|3896.5|3896|0
1632295720000|2021-09-22 07:28:40|3898|3897.5|3899|3898.5|3899|3898.5|3898|3897.5|0
1632295730000|2021-09-22 07:28:50|3898.5|3898|3899|3898.5|3899.5|3898.5|3898.5|3898|0
1632295740000|2021-09-22 07:29:00|3898.5|3898|3898.5|3897.5|3898.5|3898|3898|3897.5|0
1632295750000|2021-09-22 07:29:10|3898||3899||3899||3898||0
1632295760000|2021-09-22 07:29:20|3898.5||3899||3899||3898.5||0
1632295770000|2021-09-22 07:29:30|3898.5||3899||3899||3898||0
1632295780000|2021-09-22 07:29:40||3898||3898||3898||3898|0
1632295790000|2021-09-22 07:29:50|3899.5|3898.5|3898.5|3898|3899.5|3898.5|3898.5|3898|0
1632295810000|2021-09-22 07:30:10|3899|3897.5|3899|3898.5|3899.5|3898.5|3899|3897.5|0
1632295830000|2021-09-22 07:30:30|3899.5||3899||3899.5||3899||0
1632295840000|2021-09-22 07:30:40|3899.5|3898|3899|3898.5|3899.5|3898.5|3899|3898|0
1632295850000|2021-09-22 07:30:50|3899.5|3898|3899|3898.5|3899.5|3898.5|3899|3898|0
1632295860000|2021-09-22 07:31:00||3898||3898.5||3898.5||3898|0
1632295870000|2021-09-22 07:31:10|3899.5|3898|3899|3898.5|3899.5|3898.5|3899|3898|0
1632295880000|2021-09-22 07:31:20|3898.5|3898|3898|3897.5|3898.5|3898.5|3896.5|3895.5|0
1632295890000|2021-09-22 07:31:30|3898.5|3898|3899|3898.5|3899.5|3898.5|3898.5|3897.5|0
1632295900000|2021-09-22 07:31:40|3898.5|3898|3899|3898.5|3899.5|3898.5|3898.5|3898|0
1632295910000|2021-09-22 07:31:50|3898.5|3898|3899|3898.5|3899|3898.5|3898.5|3898|0
1632295920000|2021-09-22 07:32:00|3899.5|3898|3899|3898|3899.5|3898.5|3898|3897.5|0
1632295940000|2021-09-22 07:32:20|3898.5|3898.5|3899|3897.5|3899|3898.5|3898.5|3897.5|0
1632295950000|2021-09-22 07:32:30|3898.5|3898|3896.5|3895.5|3898.5|3898|3896|3895.5|0
1632295960000|2021-09-22 07:32:40|3897|3896|3898.5|3897|3898.5|3897|3897|3896|0
1632295970000|2021-09-22 07:32:50|3898||3898||3898||3897.5||0
1632295980000|2021-09-22 07:33:00|3897.5|3898|3898.5|3898|3899|3898|3897.5|3897.5|0
1632295990000|2021-09-22 07:33:10|3899|3898.5|3899.5|3898|3899.5|3898.5|3898.5|3897.5|0
1632296000000|2021-09-22 07:33:20|3899||3899||3899.5||3898.5||0
1632296010000|2021-09-22 07:33:30|3898.5|3897.5|3899|3898|3899|3898.5|3898.5|3897.5|0
1632296020000|2021-09-22 07:33:40|3898.5|3898.5|3899|3898|3899.5|3898.5|3898.5|3898|0
1632296030000|2021-09-22 07:33:50|3898.5|3897.5|3898|3896.5|3898.5|3898|3896.5|3895.5|0
1632296040000|2021-09-22 07:34:00|3898.5|3897|3899|3898|3899|3898|3898.5|3897|0
1632296050000|2021-09-22 07:34:10|3898.5|3897.5|3896.5|3895|3899|3898|3896|3895|0
1632296060000|2021-09-22 07:34:20|3896|3895.5|3896|3895|3896|3896|3895.5|3894.5|0
1632296070000|2021-09-22 07:34:30|3896.5||3896||3896.5||3896||0
1632296080000|2021-09-22 07:34:40|3896.5|3895.5|3897|3896|3897|3896|3896|3895|0
1632296090000|2021-09-22 07:34:50|3897.5|3896.5|3896.5|3895.5|3897.5|3896.5|3896|3895|0
1632296100000|2021-09-22 07:35:00|3897|3896|3897|3895.5|3897|3896|3896|3895.5|0
1632296110000|2021-09-22 07:35:10|3897.5|3896|3898.5|3897.5|3898.5|3897.5|3897.5|3896|0
1632296120000|2021-09-22 07:35:20|3899|3898|3899.5|3898.5|3899.5|3898.5|3899|3898|0
1632296130000|2021-09-22 07:35:30|3899|3898|3899|3897.5|3899.5|3898.5|3899|3897.5|0
1632296140000|2021-09-22 07:35:40|3898|3897|3898|3897|3898.5|3897.5|3898|3897|0
1632296150000|2021-09-22 07:35:50|3897.5|3896.5|3895|3894|3897.5|3897|3895|3893.5|0
1632296160000|2021-09-22 07:36:00|3895.5|3894.5|3897|3896.5|3897.5|3896.5|3895.5|3894.5|0
1632296180000|2021-09-22 07:36:20|3896.5|3896|3896.5|3895|3897|3896|3895.5|3895|0
1632296190000|2021-09-22 07:36:30|3896|3894.5|3896|3895|3896|3895|3895.5|3894.5|0
1632296200000|2021-09-22 07:36:40|3896.5|3895.5|3895|3894|3896.5|3895.5|3895|3894|0
1632296210000|2021-09-22 07:36:50|3895.5|3894.5|3895.5|3894|3895.5|3895|3895|3894|0
1632296220000|2021-09-22 07:37:00|3896|3894.5|3897|3896.5|3897|3896.5|3895.5|3894.5|0
1632296230000|2021-09-22 07:37:10|3897.5|3897|3897.5|3896.5|3898|3897|3897|3895.5|0
1632296240000|2021-09-22 07:37:20|3898|3897|3897.5|3896.5|3898.5|3897.5|3897.5|3896.5|0
1632296250000|2021-09-22 07:37:30|3897|3896|3896.5|3895.5|3897|3896|3896.5|3895.5|0
1632296260000|2021-09-22 07:37:40|3897|3896|3898|3897|3898|3897|3897|3896|0
1632296270000|2021-09-22 07:37:50|3897.5|3897.5|3898|3897.5|3898.5|3897.5|3897.5|3897.5|0
1632296280000|2021-09-22 07:38:00|3898.5|3897|3898|3897|3898.5|3897.5|3897.5|3896.5|0
1632296300000|2021-09-22 07:38:20|3897.5|3896.5|3896.5|3895.5|3897.5|3896.5|3896|3895.5|0
1632296310000|2021-09-22 07:38:30|3897|3896|3897|3896|3897|3896|3896.5|3895.5|0
1632296320000|2021-09-22 07:38:40|3897.5|3896.5|3897.5|3896.5|3897.5|3896.5|3897|3896.5|0
1632296340000|2021-09-22 07:39:00|3897|3897|3897.5|3896.5|3897.5|3897|3897|3896.5|0
1632296350000|2021-09-22 07:39:10|3897|3896|3897.5|3896.5|3897.5|3896.5|3897|3896|0
1632296360000|2021-09-22 07:39:20|3898|3897|3897.5|3896.5|3898|3897|3897|3896|0
1632296370000|2021-09-22 07:39:30|3898|3897|3898|3897|3898.5|3897.5|3898|3897|0
1632296380000|2021-09-22 07:39:40|3898.5|3897.5|3899.5|3899|3900|3899.5|3898.5|3897.5|0
1632296390000|2021-09-22 07:39:50|3899|3898.5|3901|3900.5|3901|3900.5|3899|3898|0
1632296400000|2021-09-22 07:40:00|3901.5|3901|3902|3900.5|3902|3901|3900.5|3899.5|0
1632296410000|2021-09-22 07:40:10||3901||3901||3901.5||3900.5|0
1632296420000|2021-09-22 07:40:20|3901.5||3902||3902||3901.5||0
1632296440000|2021-09-22 07:40:40|3901.5|3900.5|3901|3900|3901.5|3900.5|3900|3899|0
1632296450000|2021-09-22 07:40:50|3900.5|3899.5|3900.5|3899.5|3901|3900|3900|3899|0
1632296460000|2021-09-22 07:41:00|3901|3900|3901.5|3900.5|3901.5|3901|3901|3900|0
1632296470000|2021-09-22 07:41:10|3901|3901|3901|3900.5|3901.5|3901|3900.5|3900|0
1632296480000|2021-09-22 07:41:20|3900.5|3900|3901.5|3900.5|3902|3901.5|3900.5|3900|0
1632296490000|2021-09-22 07:41:30|3901|3900|3901.5|3900.5|3902|3901|3900.5|3899.5|0
1632296500000|2021-09-22 07:41:40|3901|3901|3901.5|3900.5|3901.5|3901|3901|3900.5|0
1632296510000|2021-09-22 07:41:50||3901||3900.5||3901||3900.5|0
1632296520000|2021-09-22 07:42:00|3901|3900|3900|3899.5|3901|3900|3900|3899|0
1632296530000|2021-09-22 07:42:10|3900.5|3900|3902|3901.5|3902.5|3901.5|3900|3900|0
1632296540000|2021-09-22 07:42:20|3901.5|3901|3902.5|3901.5|3903|3902.5|3901.5|3901|0
1632296550000|2021-09-22 07:42:30|3903|3902|3903|3902|3903.5|3903|3903|3902|0
1632296560000|2021-09-22 07:42:40|3902.5|3901.5|3902|3901.5|3902.5|3902|3901.5|3900.5|0
1632296570000|2021-09-22 07:42:50|3901.5|3901|3901.5|3900.5|3901.5|3901|3900|3899|0
1632296580000|2021-09-22 07:43:00|3901|3900|3901|3900|3901|3900|3900.5|3899.5|0
1632296590000|2021-09-22 07:43:10|3901.5|3900.5|3901.5|3900|3901.5|3900.5|3901|3900|0
1632296600000|2021-09-22 07:43:20|3900|3899.5|3901|3899.5|3901.5|3900.5|3900|3899.5|0
1632296610000|2021-09-22 07:43:30|3900.5|3900|3901.5|3900.5|3901.5|3900.5|3900.5|3900|0
1632296620000|2021-09-22 07:43:40|3901|3900|3900.5|3900|3901|3900|3900|3899.5|0
1632296630000|2021-09-22 07:43:50|3901|3900.5|3899|3898|3901|3900.5|3899|3898|0
1632296640000|2021-09-22 07:44:00|3898.5|3897.5|3898.5|3897.5|3898.5|3898|3898|3897.5|0
1632296650000|2021-09-22 07:44:10|3898|3897|3899|3898|3899.5|3898|3898|3897|0
1632296660000|2021-09-22 07:44:20|3898.5|3897.5|3898|3896.5|3898.5|3898|3897|3896.5|0
1632296670000|2021-09-22 07:44:30|3898.5|3897|3899.5|3898.5|3899.5|3898.5|3898.5|3897|0
1632296680000|2021-09-22 07:44:40|3899|3898|3899|3897.5|3899.5|3898.5|3898.5|3897.5|0
1632296690000|2021-09-22 07:44:50|3898.5|3898|3899|3898|3899|3898|3898.5|3898|0
1632296700000|2021-09-22 07:45:00|3899.5|3898.5|3899.5|3898.5|3899.5|3899|3899.5|3898.5|0
1632296710000|2021-09-22 07:45:10|3900|3899|3902|3901|3902|3901|3900|3899|0
1632296720000|2021-09-22 07:45:20|3901.5|3900.5|3902|3901|3902|3901.5|3901.5|3900.5|0
1632296730000|2021-09-22 07:45:30|3902.5|3901.5|3902|3901|3902.5|3902|3902|3901|0
1632296740000|2021-09-22 07:45:40|3901.5||3902||3902||3901.5||0
1632296750000|2021-09-22 07:45:50|3901.5|3900.5|3901|3899.5|3901.5|3900.5|3900|3899|0
1632296760000|2021-09-22 07:46:00|3900.5|3900|3900|3898.5|3900.5|3900|3899|3898.5|0
1632296770000|2021-09-22 07:46:10|3900.5|3899|3899.5|3898|3900.5|3899.5|3899.5|3898|0
1632296780000|2021-09-22 07:46:20|3899|3897.5|3899.5|3898.5|3899.5|3898.5|3898.5|3897.5|0
1632296790000|2021-09-22 07:46:30|3900|3899|3900|3898.5|3900|3899|3899.5|3898.5|0
1632296800000|2021-09-22 07:46:40|3899.5|3899|3900|3899.5|3901|3900|3899.5|3899|0
1632296810000|2021-09-22 07:46:50|3900.5|3900|3900|3899|3900.5|3900|3899|3898.5|0
1632296820000|2021-09-22 07:47:00|3899.5|3898.5|3900|3899|3900|3899|3899.5|3898.5|0
1632296830000|2021-09-22 07:47:10|3900.5|3899.5|3900|3899|3900.5|3900|3899.5|3899|0
1632296840000|2021-09-22 07:47:20|3900.5|3899.5|3900|3899|3901|3900.5|3899.5|3899|0
1632296850000|2021-09-22 07:47:30|3899.5|3898.5|3898.5|3898|3899.5|3898.5|3898.5|3898|0
1632296860000|2021-09-22 07:47:40|3899|3898.5|3899|3898|3899|3898.5|3898.5|3898|0
1632296870000|2021-09-22 07:47:50|3899.5|3898.5|3899.5|3898|3899.5|3898.5|3899|3898|0
1632296880000|2021-09-22 07:48:00|3899|3894.5|3899|3898|3899|3898.5|3896.5|3894.5|0
1632296890000|2021-09-22 07:48:10|3898.5|3898.5|3898|3897|3899|3898.5|3898|3897|0
1632296900000|2021-09-22 07:48:20|3897.5|3897.5|3899|3898|3899|3898.5|3897.5|3897.5|0
1632296910000|2021-09-22 07:48:30|3898.5|3897.5|3898|3897.5|3898.5|3897.5|3898|3897.5|0
1632296920000|2021-09-22 07:48:40|3898.5|3898|3898.5|3898|3898.5|3898|3898|3897.5|0
1632296930000|2021-09-22 07:48:50|3898|3897.5|3898.5|3897.5|3898.5|3898|3898|3897.5|0
1632296940000|2021-09-22 07:49:00|3898|3898|3897|3896.5|3898|3898|3897|3896|0
1632296950000|2021-09-22 07:49:10|3897.5|3897|3898|3897|3898|3897.5|3897.5|3896.5|0
1632296960000|2021-09-22 07:49:20|3898.5|3897.5|3899|3898|3899|3898.5|3898.5|3897.5|0
1632296970000|2021-09-22 07:49:30|3898.5|3897.5|3898.5|3898|3899|3898|3898.5|3897.5|0
1632296980000|2021-09-22 07:49:40|3898|3897.5|3899|3898|3899|3898|3898|3897|0
1632296990000|2021-09-22 07:49:50|3898.5|3897.5|3899|3898.5|3900|3899|3898.5|3897.5|0
1632297000000|2021-09-22 07:50:00|3899.5||3899||3899.5||3899||0
1632297010000|2021-09-22 07:50:10|3899.5|3899|3900|3899.5|3900.5|3899.5|3898.5|3898|0
1632297020000|2021-09-22 07:50:20|3900.5|3899|3900|3899.5|3900.5|3899.5|3899.5|3899|0
1632297030000|2021-09-22 07:50:30|3899.5|3899|3900|3899|3900|3899.5|3899.5|3899|0
1632297040000|2021-09-22 07:50:40|3899.5|3898.5|3899.5|3898.5|3900|3899|3899|3898|0
1632297050000|2021-09-22 07:50:50|3899|3898|3899|3898|3899|3898|3898.5|3898|0
1632297060000|2021-09-22 07:51:00|3898.5|3897.5|3898|3897|3898.5|3898|3897.5|3897|0
1632297070000|2021-09-22 07:51:10|3897.5|3897.5|3898.5|3897.5|3898.5|3898|3897.5|3897|0
1632297080000|2021-09-22 07:51:20|3898|3897|3899|3898|3899|3898|3897|3896|0
1632297100000|2021-09-22 07:51:40|3898.5|3897.5|3897.5|3897|3898.5|3898|3897.5|3897|0
1632297110000|2021-09-22 07:51:50|3898|3896.5|3896.5|3895.5|3898|3897|3895.5|3894.5|0
1632297120000|2021-09-22 07:52:00|3896|3895|3896.5|3895.5|3896.5|3895.5|3893.5|3893|0
1632297130000|2021-09-22 07:52:10|3896|3895|3896.5|3896|3896.5|3896|3896|3895|0
1632297140000|2021-09-22 07:52:20|3896|3895.5|3897.5|3896.5|3898|3897|3896|3895|0
1632297150000|2021-09-22 07:52:30|3897|3896|3895|3894|3897|3896.5|3895|3894|0
1632297160000|2021-09-22 07:52:40|3895.5|3894.5|3895.5|3895|3896|3895|3894.5|3894|0
1632297170000|2021-09-22 07:52:50|3896|3894.5|3895|3894.5|3896|3895|3894|3893|0
1632297180000|2021-09-22 07:53:00|3895.5|3895|3895.5|3894.5|3895.5|3895|3895|3894|0
1632297190000|2021-09-22 07:53:10|3896|3895|3893.5|3892.5|3896|3895.5|3893.5|3892.5|0
1632297200000|2021-09-22 07:53:20|3894|3893|3894|3893|3894|3893.5|3894|3893|0
1632297210000|2021-09-22 07:53:30|3893.5|3892.5|3891.5|3891|3893.5|3892.5|3891.5|3891|0
1632297220000|2021-09-22 07:53:40|3892|3891.5|3892.5|3892|3892.5|3892|3892|3891|0
1632297230000|2021-09-22 07:53:50|3892|3891.5|3892|3890.5|3892|3891.5|3891|3890|0
1632297240000|2021-09-22 07:54:00|3891.5|3891|3891.5|3891|3892|3891.5|3891|3890|0
1632297250000|2021-09-22 07:54:10|3891|3890.5|3893.5|3892.5|3893.5|3892.5|3891|3890|0
1632297260000|2021-09-22 07:54:20|3894|3893|3894.5|3893.5|3894.5|3894|3893.5|3893|0
1632297270000|2021-09-22 07:54:30|3895|3894|3894.5|3893.5|3895|3894|3893.5|3893|0
1632297280000|2021-09-22 07:54:40|3894|3894|3894.5|3894|3895|3894|3894|3894|0
1632297290000|2021-09-22 07:54:50|3895|3894.5|3895.5|3894.5|3895.5|3895|3895|3894.5|0
1632297300000|2021-09-22 07:55:00|3895|3894|3895.5|3894.5|3895.5|3895|3895|3894|0
1632297310000|2021-09-22 07:55:10|3896|3895|3895.5|3894.5|3896|3895.5|3895.5|3894.5|0
1632297320000|2021-09-22 07:55:20|3896|3895|3896.5|3895.5|3897|3896|3896|3895|0
1632297330000|2021-09-22 07:55:30|3896|3895|3897|3895.5|3897|3895.5|3896|3895|0
1632297340000|2021-09-22 07:55:40|3896.5|3896|3897.5|3896.5|3897.5|3896.5|3896|3895.5|0
1632297350000|2021-09-22 07:55:50|3897|3897|3898.5|3897.5|3899|3898.5|3897|3896.5|0
1632297360000|2021-09-22 07:56:00|3898|3898|3898.5|3897.5|3899|3898.5|3898|3897.5|0
1632297380000|2021-09-22 07:56:20|3898|3898|3898.5|3897.5|3899|3898|3898|3897.5|0
1632297390000|2021-09-22 07:56:30|3899||3898.5||3899||3898.5||0
1632297400000|2021-09-22 07:56:40|3898|3897|3897|3896.5|3898|3897.5|3897|3896.5|0
1632297410000|2021-09-22 07:56:50|3897.5|3896|3896.5|3895.5|3897.5|3896|3896.5|3895.5|0
1632297420000|2021-09-22 07:57:00|3896|3895|3897|3895.5|3897|3895.5|3895.5|3894.5|0
1632297430000|2021-09-22 07:57:10|3896.5|3895|3896.5|3895.5|3897|3896|3896|3895|0
1632297440000|2021-09-22 07:57:20|3897|3895|3896.5|3896|3897|3896|3896|3895|0
1632297450000|2021-09-22 07:57:30|3896|3895.5|3895|3894|3896|3895.5|3895|3894|0
1632297460000|2021-09-22 07:57:40|3895.5|3894.5|3895.5|3894.5|3896|3895.5|3895|3894.5|0
1632297470000|2021-09-22 07:57:50|3896|3895|3897.5|3896|3897.5|3896|3895.5|3895|0
1632297480000|2021-09-22 07:58:00|3897|3896.5|3898|3897.5|3898|3897.5|3896.5|3896|0
1632297490000|2021-09-22 07:58:10|3897.5|3897|3897.5|3896.5|3898|3897|3897|3896|0
1632297500000|2021-09-22 07:58:20|3898|3897|3898|3896.5|3898|3897|3897|3896.5|0
1632297510000|2021-09-22 07:58:30|3897.5|3897|3898.5|3897.5|3898.5|3898|3897.5|3897|0
1632297520000|2021-09-22 07:58:40|3898|3897|3896|3895.5|3898.5|3897|3896|3895.5|0
1632297530000|2021-09-22 07:58:50|3895.5|3895|3897|3896|3897|3896|3895|3894|0
1632297540000|2021-09-22 07:59:00|3896.5|3895.5|3895|3894.5|3897|3896|3895|3894.5|0
1632297550000|2021-09-22 07:59:10|3895.5|3894|3895.5|3894.5|3896|3894.5|3893.5|3893|0
1632297560000|2021-09-22 07:59:20|3894.5|3894|3895|3894.5|3896|3894.5|3894.5|3894|0
1632297570000|2021-09-22 07:59:30|3894.5|3894|3894.5|3893.5|3895|3894.5|3894.5|3893|0
1632297580000|2021-09-22 07:59:40|3895|3894|3896|3895|3896|3895|3895|3894|0
1632297590000|2021-09-22 07:59:50|3895.5|3895.5|3896.5|3895.5|3896.5|3896|3895.5|3895.5|0
1632297600000|2021-09-22 08:00:00|3897|3896|3896.5|3895.5|3897|3896.5|3896|3895.5|0
1632297610000|2021-09-22 08:00:10|3896|3896|3896.5|3895.5|3896.5|3896|3896|3895.5|0
1632297620000|2021-09-22 08:00:20|3896|3895|3896.5|3895|3896.5|3895.5|3894.5|3894|0
1632297630000|2021-09-22 08:00:30|3896|3895.5|3896.5|3896|3897|3896.5|3896|3895|0
1632297640000|2021-09-22 08:00:40|3897|3895.5|3897|3896|3897|3896.5|3897|3895.5|0
1632297650000|2021-09-22 08:00:50|3897.5|3896.5|3897|3896.5|3897.5|3896.5|3897|3896|0
1632297660000|2021-09-22 08:01:00|3897.5|3897|3898|3897|3898.5|3897.5|3897.5|3896.5|0
1632297670000|2021-09-22 08:01:10|3897.5|3896.5|3898|3897|3898|3897.5|3897.5|3896.5|0
1632297680000|2021-09-22 08:01:20|3898.5|3897.5|3898.5|3897.5|3898.5|3898|3898.5|3897.5|0
1632297690000|2021-09-22 08:01:30|3898|3897|3897|3896|3898|3897|3896|3895.5|0
1632297700000|2021-09-22 08:01:40|3897.5|3897|3898.5|3897.5|3898.5|3897.5|3897|3896.5|0
1632297710000|2021-09-22 08:01:50||3898||3897.5||3898||3897.5|0
1632297720000|2021-09-22 08:02:00|3898|3897|3898|3897.5|3898|3897.5|3897.5|3897|0
1632297730000|2021-09-22 08:02:10|3898.5|3897|3897.5|3896.5|3898.5|3897|3897.5|3896.5|0
1632297740000|2021-09-22 08:02:20|3898|3897|3898|3897|3898|3897|3897.5|3897|0
1632297750000|2021-09-22 08:02:30|3897.5|3896.5|3897|3896|3898|3896.5|3897|3896|0
1632297760000|2021-09-22 08:02:40|3897.5|3896.5|3897.5|3896.5|3897.5|3896.5|3897.5|3896.5|0
1632297770000|2021-09-22 08:02:50|3897|3897|3897|3896.5|3897|3897|3897|3896.5|0
1632297780000|2021-09-22 08:03:00|3896.5|3896|3895.5|3894.5|3896.5|3896|3895.5|3894.5|0
1632297790000|2021-09-22 08:03:10||3895||3894.5||3895||3894.5|0
1632297800000|2021-09-22 08:03:20|3895|3894|3892.5|3892|3895|3894|3892|3891|0
1632297810000|2021-09-22 08:03:30|3892|3891.5|3889|3888.5|3892|3891.5|3889|3888.5|0
1632297820000|2021-09-22 08:03:40|3889.5||3889.5||3890||3889||0
1632297830000|2021-09-22 08:03:50|3890|3889|3890|3889.5|3891|3890|3889.5|3889|0
1632297840000|2021-09-22 08:04:00|3889.5|3889|3888.5|3887.5|3889.5|3889|3888|3887.5|0
1632297850000|2021-09-22 08:04:10|3888|3887|3886|3885|3888|3887|3886|3885|0
1632297860000|2021-09-22 08:04:20|3886.5|3885.5|3889|3888|3889.5|3888.5|3886.5|3885.5|0
1632297870000|2021-09-22 08:04:30|3888.5|3887.5|3890.5|3889.5|3890.5|3889.5|3888.5|3887.5|0
1632297880000|2021-09-22 08:04:40|3890|3889|3890|3889|3890.5|3889|3888.5|3888|0
1632297890000|2021-09-22 08:04:50|3890.5|3889.5|3891|3890|3891.5|3890.5|3890.5|3889.5|0
1632297900000|2021-09-22 08:05:00|3891.5||3891||3891.5||3890.5||0
1632297910000|2021-09-22 08:05:10|3890.5|3889.5|3891.5|3890|3891.5|3890|3890|3889|0
1632297920000|2021-09-22 08:05:20|3892|3890.5|3892|3891.5|3892|3891.5|3891.5|3890.5|0
1632297930000|2021-09-22 08:05:30|3891.5|3891|3891.5|3890.5|3892|3891|3890.5|3889.5|0
1632297940000|2021-09-22 08:05:40|3891|3891|3891|3890.5|3891.5|3891|3891|3890.5|0
1632297950000|2021-09-22 08:05:50|3891.5|3891|3891.5|3890.5|3891.5|3891|3891.5|3890.5|0
1632297960000|2021-09-22 08:06:00|3891|3890|3891.5|3891|3892|3891|3890|3889|0
1632297970000|2021-09-22 08:06:10|3892||3892||3892||3892||0
1632297980000|2021-09-22 08:06:20|3891.5|3890.5|3892|3891|3892|3891|3891.5|3890.5|0
1632297990000|2021-09-22 08:06:30|3892.5|3891.5|3894|3892.5|3894.5|3893.5|3892.5|3891.5|0
1632298000000|2021-09-22 08:06:40|3893.5|3892|3893.5|3892.5|3894|3892.5|3892|3891.5|0
1632298010000|2021-09-22 08:06:50|3894|3893|3893.5|3892.5|3895|3894.5|3893.5|3892.5|0
1632298020000|2021-09-22 08:07:00|3894|3893|3895|3893.5|3895|3893.5|3893.5|3893|0
1632298030000|2021-09-22 08:07:10|3895.5|3894|3895.5|3894.5|3896|3895|3895|3894|0
1632298040000|2021-09-22 08:07:20|3896|3895|3896|3895|3896.5|3895.5|3896|3895|0
1632298050000|2021-09-22 08:07:30|3896.5|3895.5|3897|3895.5|3897|3895.5|3896|3895.5|0
1632298060000|2021-09-22 08:07:40|3896.5|3896|3897|3896|3897|3896.5|3896|3895.5|0
1632298070000|2021-09-22 08:07:50|3897.5|3896.5|3898.5|3897.5|3898.5|3897.5|3897|3896.5|0
1632298080000|2021-09-22 08:08:00|3898|3897|3899|3898|3899|3898.5|3898|3897|0
1632298090000|2021-09-22 08:08:10|3898.5|3898.5|3898.5|3897.5|3898.5|3898.5|3898|3897.5|0
1632298100000|2021-09-22 08:08:20|3899|3898|3899.5|3898.5|3899.5|3898.5|3899|3898|0
1632298110000|2021-09-22 08:08:30|3900|3899|3900|3899.5|3901|3900|3899.5|3898.5|0
1632298120000|2021-09-22 08:08:40|3900.5|3899|3901|3899.5|3901.5|3900.5|3900|3899|0
1632298130000|2021-09-22 08:08:50|3901.5|3900|3902|3901|3902.5|3901.5|3901|3899.5|0
1632298140000|2021-09-22 08:09:00|3901.5|3901.5|3901|3900|3902.5|3901.5|3900.5|3899.5|0
1632298150000|2021-09-22 08:09:10|3901.5|3900.5|3902.5|3902|3903|3902|3901|3900|0
1632298160000|2021-09-22 08:09:20|3902|3901.5|3902.5|3902|3903|3902|3902|3901.5|0
1632298170000|2021-09-22 08:09:30||3901.5||3902||3902||3901.5|0
1632298180000|2021-09-22 08:09:40|3903|3902.5|3903|3902|3903|3902.5|3902.5|3902|0
1632298190000|2021-09-22 08:09:50||3902.5||3902.5||3902.5||3902.5|0
1632298200000|2021-09-22 08:10:00|3903.5|3903|3904|3903.5|3904.5|3904|3903.5|3902.5|0
1632298210000|2021-09-22 08:10:10|3903.5|3903|3876.5|3875|3904|3903|3870|3869.5|0
1632298220000|2021-09-22 08:10:20|3877|3875.5|3891.5|3890|3897.5|3896|3877|3875.5|0
1632298230000|2021-09-22 08:10:30|3892|3890.5|3890.5|3889.5|3898.5|3897|3888|3886.5|0
1632298240000|2021-09-22 08:10:40|3891|3890|3892.5|3891|3893|3891.5|3878|3876|0
1632298250000|2021-09-22 08:10:50|3892|3890.5|3889.5|3888|3893.5|3891.5|3887.5|3886.5|0
1632298260000|2021-09-22 08:11:00|3890|3887.5|3889|3887|3891.5|3890.5|3887|3886.5|0
1632298270000|2021-09-22 08:11:10|3889.5|3887.5|3885.5|3883.5|3891.5|3889|3885.5|3883|0
1632298280000|2021-09-22 08:11:20|3886|3884|3893|3891.5|3893|3892|3886|3884|0
1632298290000|2021-09-22 08:11:30|3893.5|3892|3894.5|3893|3895|3894|3893|3891.5|0
1632298300000|2021-09-22 08:11:40|3895|3894|3895.5|3893.5|3897|3896.5|3895|3893|0
1632298310000|2021-09-22 08:11:50|3896.5|3894|3895.5|3893.5|3899|3897.5|3895|3893.5|0
1632298320000|2021-09-22 08:12:00|3896|3894|3900|3898|3900|3899|3896|3894|0
1632298330000|2021-09-22 08:12:10|3900.5|3898.5|3902.5|3901|3902.5|3901|3899.5|3898|0
1632298340000|2021-09-22 08:12:20|3902|3901.5|3898.5|3897|3902|3901.5|3897.5|3896.5|0
1632298350000|2021-09-22 08:12:30|3899|3897.5|3898.5|3898|3901.5|3900.5|3898.5|3897|0
1632298360000|2021-09-22 08:12:40|3899.5|3898.5|3901.5|3900|3902.5|3901|3899.5|3898.5|0
1632298370000|2021-09-22 08:12:50|3902|3900.5|3900|3898.5|3903|3902|3899.5|3898|0
1632298380000|2021-09-22 08:13:00|3899.5|3898|3903|3901|3903|3901.5|3899.5|3897.5|0
1632298390000|2021-09-22 08:13:10|3903.5|3901.5|3903.5|3902|3904|3903|3902|3900.5|0
1632298400000|2021-09-22 08:13:20|3904|3902.5|3903.5|3901.5|3904|3902.5|3900.5|3900|0
1632298410000|2021-09-22 08:13:30|3903|3901|3901.5|3900.5|3903|3901.5|3900.5|3899.5|0
1632298420000|2021-09-22 08:13:40|3902|3901|3903|3901.5|3903.5|3902.5|3901|3900|0
1632298430000|2021-09-22 08:13:50|3903.5|3902|3902.5|3900|3904|3902.5|3901.5|3900|0
1632298440000|2021-09-22 08:14:00|3902|3899.5|3901.5|3900.5|3903.5|3902.5|3900|3899|0
1632298450000|2021-09-22 08:14:10|3902.5|3901|3902.5|3901|3902.5|3901.5|3901|3900.5|0
1632298460000|2021-09-22 08:14:20|3903|3901.5|3904|3902.5|3904.5|3903|3902|3900.5|0
1632298470000|2021-09-22 08:14:30|3903.5|3902|3903|3901.5|3904|3902.5|3902|3901|0
1632298480000|2021-09-22 08:14:40|3902.5|3901|3903.5|3902.5|3905|3904|3902.5|3901|0
1632298490000|2021-09-22 08:14:50|3904.5|3902|3905|3903.5|3905|3904|3903.5|3902|0
1632298500000|2021-09-22 08:15:00|3905.5|3904|3905|3903|3905.5|3904.5|3903.5|3902.5|0
1632298510000|2021-09-22 08:15:10|3904.5|3903.5|3905|3903.5|3906|3905|3904.5|3903|0
1632298520000|2021-09-22 08:15:20|3904.5|3903|3905|3903.5|3905.5|3904|3904.5|3903|0
1632298530000|2021-09-22 08:15:30|3905.5|3904|3905.5|3904|3906|3904.5|3904.5|3903|0
1632298540000|2021-09-22 08:15:40|3905|3904.5|3905|3904|3905.5|3905|3904.5|3903.5|0
1632298550000|2021-09-22 08:15:50|3903.5|3903.5|3904|3903|3904.5|3903.5|3903|3901.5|0
1632298560000|2021-09-22 08:16:00|3905|3903.5|3903.5|3902|3905|3904|3902|3900.5|0
1632298570000|2021-09-22 08:16:10|3903|3901.5|3903.5|3902.5|3904.5|3903|3902.5|3901.5|0
1632298580000|2021-09-22 08:16:20|3904|3903|3904|3902.5|3904.5|3903.5|3903|3902|0
1632298590000|2021-09-22 08:16:30|3903.5|3903|3904|3902.5|3904.5|3903|3903|3901.5|0
1632298600000|2021-09-22 08:16:40|3903.5|3902|3904|3902.5|3904|3902.5|3900.5|3899|0
1632298610000|2021-09-22 08:16:50|3903.5|3903|3903.5|3903|3905|3903.5|3903.5|3902.5|0
1632298620000|2021-09-22 08:17:00|3904|3902.5|3903|3901.5|3904.5|3903|3902|3901|0
1632298630000|2021-09-22 08:17:10|3903.5|3902|3904|3903.5|3904.5|3903.5|3902.5|3901|0
1632298640000|2021-09-22 08:17:20|3903.5|3903|3905|3903.5|3905|3904|3903.5|3902.5|0
1632298650000|2021-09-22 08:17:30|3905.5|3904|3904.5|3903|3906|3905|3903.5|3902.5|0
1632298660000|2021-09-22 08:17:40|3904|3902.5|3905.5|3904.5|3906.5|3905.5|3904|3902.5|0
1632298670000|2021-09-22 08:17:50|3905|3905|3905.5|3904.5|3906|3905|3905|3904.5|0
1632298680000|2021-09-22 08:18:00|3906|3905|3906|3905|3907|3906|3906|3904.5|0
1632298690000|2021-09-22 08:18:10|3905.5|3905.5|3905.5|3904.5|3905.5|3905.5|3905.5|3904.5|0
1632298700000|2021-09-22 08:18:20|3905|3904|3905.5|3904|3906|3905|3903.5|3902.5|0
1632298710000|2021-09-22 08:18:30||3904.5||3904.5||3904.5||3904|0
1632298720000|2021-09-22 08:18:40||3905||3905||3905||3905|0
1632298730000|2021-09-22 08:18:50|3905|3904.5|3906|3905.5|3906|3905.5|3905|3904|0
1632298740000|2021-09-22 08:19:00|3905.5|3905|3906|3905|3906|3905.5|3904.5|3903.5|0
1632298750000|2021-09-22 08:19:10|3906.5|3905.5|3906|3905|3907.5|3906.5|3906|3904.5|0
1632298760000|2021-09-22 08:19:20||3905.5||3905.5||3905.5||3905.5|0
1632298770000|2021-09-22 08:19:30|3906.5|3905|3906.5|3905.5|3906.5|3906|3906.5|3905|0
1632298780000|2021-09-22 08:19:40|3906|3905|3905.5|3904.5|3906|3905|3905|3904.5|0
1632298790000|2021-09-22 08:19:50|3905|3904|3906|3905.5|3906|3905.5|3905|3903.5|0
1632298800000|2021-09-22 08:20:00|3905.5|3905|3906|3905.5|3906|3905.5|3905.5|3905|0
1632298810000|2021-09-22 08:20:10|3906.5|3906|3906.5|3906|3906.5|3906|3906.5|3906|0
1632298820000|2021-09-22 08:20:20|3907|3906.5|3906.5|3905.5|3908|3907|3906.5|3905.5|0
1632298830000|2021-09-22 08:20:30|3907|3906|3907|3906|3907|3906.5|3907|3905.5|0
1632298840000|2021-09-22 08:20:40|3906.5|3905.5|3907|3906|3907|3906|3906.5|3905.5|0
1632298850000|2021-09-22 08:20:50|3906.5|3905.5|3905|3904|3907|3905.5|3904.5|3904|0
1632298860000|2021-09-22 08:21:00||3904.5||3904.5||3904.5||3904.5|0
1632298870000|2021-09-22 08:21:10|3905.5|3905|3904|3903.5|3905.5|3905|3904|3903.5|0
1632298880000|2021-09-22 08:21:20|3903.5|3903|3902|3901|3903.5|3903|3902|3901|0
1632298890000|2021-09-22 08:21:30|3902.5|3901.5|3904|3903|3904|3903|3902|3901|0
1632298900000|2021-09-22 08:21:40|3904.5|3903.5|3904.5|3903.5|3904.5|3904|3904.5|3903.5|0
1632298910000|2021-09-22 08:21:50|3905|3904|3906|3905.5|3907.5|3906.5|3904.5|3903.5|0
1632298920000|2021-09-22 08:22:00|3907|3906|3906.5|3905.5|3907|3906|3906.5|3905.5|0
1632298930000|2021-09-22 08:22:10|3906|3905|3907|3905.5|3907|3906|3906|3904.5|0
1632298940000|2021-09-22 08:22:20|3906.5|3906|3906.5|3906|3906.5|3906|3906.5|3905.5|0
1632298960000|2021-09-22 08:22:40||3905.5||3906||3906||3905.5|0
1632298970000|2021-09-22 08:22:50||3905.5||3906||3906||3905.5|0
1632298980000|2021-09-22 08:23:00|3906|3905.5|3906|3905.5|3906.5|3906|3906|3905.5|0
1632298990000|2021-09-22 08:23:10|3905.5|3905|3905|3904|3905.5|3905|3905|3903.5|0
1632299000000|2021-09-22 08:23:20|3905.5|3904.5|3906.5|3906|3907|3906.5|3905.5|3904.5|0
1632299020000|2021-09-22 08:23:40|3907|3906.5|3906.5|3906|3907|3906.5|3906.5|3906|0
1632299030000|2021-09-22 08:23:50|3907|3905.5|3905.5|3904.5|3907|3906|3905.5|3904.5|0
1632299040000|2021-09-22 08:24:00|3906|3905|3906|3905|3906|3905.5|3905.5|3905|0
1632299050000|2021-09-22 08:24:10|3905.5|3904.5|3904|3903.5|3906|3904.5|3903.5|3902.5|0
1632299060000|2021-09-22 08:24:20|3903.5|3903|3905.5|3904.5|3905.5|3904.5|3903.5|3903|0
1632299070000|2021-09-22 08:24:30|3906|3905|3906.5|3905.5|3906.5|3905.5|3906|3905|0
1632299090000|2021-09-22 08:24:50|3906|3905|3906|3905.5|3906.5|3905.5|3905.5|3905|0
1632299100000|2021-09-22 08:25:00|3906.5|3906|3906.5|3905.5|3907|3906|3906|3905.5|0
1632299110000|2021-09-22 08:25:10|3906|3905|3904|3903.5|3906|3905.5|3904|3903.5|0
1632299120000|2021-09-22 08:25:20|3903.5|3903|3905|3904|3905|3904|3903|3902|0
1632299130000|2021-09-22 08:25:30|3905.5|3904.5|3905.5|3904.5|3905.5|3904.5|3905.5|3904.5|0
1632299140000|2021-09-22 08:25:40|3905|3904|3904|3902.5|3905.5|3904|3903.5|3902.5|0
1632299150000|2021-09-22 08:25:50|3903.5|3903|3904.5|3903.5|3904.5|3903.5|3903.5|3903|0
1632299160000|2021-09-22 08:26:00|3905|3904|3906|3905|3906.5|3905|3904.5|3904|0
1632299170000|2021-09-22 08:26:10|3905.5|3904.5|3906|3905|3906|3905|3905.5|3904.5|0
1632299180000|2021-09-22 08:26:20|3905.5||3905.5||3905.5||3905.5||0
1632299200000|2021-09-22 08:26:40|3906|3905.5|3906|3905.5|3906.5|3905.5|3906|3905.5|0
1632299210000|2021-09-22 08:26:50|3906.5|3905|3906|3905|3906.5|3905|3905.5|3905|0
1632299220000|2021-09-22 08:27:00|3905.5||3906||3906||3905.5||0
1632299230000|2021-09-22 08:27:10|3905.5|3905.5|3906.5|3905.5|3907|3906|3905.5|3905.5|0
1632299240000|2021-09-22 08:27:20|3906|3906|3909|3907.5|3909.5|3908.5|3906|3906|0
1632299250000|2021-09-22 08:27:30|3908.5|3908|3912|3911|3913|3912|3908.5|3908|0
1632299260000|2021-09-22 08:27:40|3912.5|3911.5|3914.5|3914|3915|3914|3910.5|3910|0
1632299270000|2021-09-22 08:27:50|3915|3913.5|3916.5|3915|3916.5|3916|3914|3913|0
1632299280000|2021-09-22 08:28:00|3916|3914.5|3915.5|3914|3916.5|3914.5|3913.5|3912|0
1632299290000|2021-09-22 08:28:10|3916|3914.5|3912.5|3911.5|3916|3915|3912|3911|0
1632299300000|2021-09-22 08:28:20|3912|3911|3907.5|3906.5|3912|3911.5|3907.5|3905.5|0
1632299310000|2021-09-22 08:28:30|3907|3906|3909.5|3908|3910.5|3909.5|3907|3905.5|0
1632299320000|2021-09-22 08:28:40|3909|3907.5|3907.5|3906|3909|3907.5|3907.5|3906|0
1632299330000|2021-09-22 08:28:50|3907|3905.5|3906.5|3905.5|3907.5|3906.5|3905|3904.5|0
1632299340000|2021-09-22 08:29:00|3907|3906|3906.5|3905.5|3908|3907.5|3906.5|3905|0
1632299350000|2021-09-22 08:29:10|3906|3905|3905|3904|3906|3905|3905|3904|0
1632299360000|2021-09-22 08:29:20|3905.5|3904.5|3906.5|3905|3906.5|3905|3905|3904.5|0
1632299370000|2021-09-22 08:29:30|3906|3904.5|3904|3903|3906.5|3905|3904|3903|0
1632299380000|2021-09-22 08:29:40|3904.5|3903.5|3903|3901.5|3904.5|3903.5|3899.5|3898|0
1632299390000|2021-09-22 08:29:50|3903.5|3902|3903.5|3902.5|3903.5|3902.5|3903|3902|0
1632299400000|2021-09-22 08:30:00|3904|3903|3906|3905.5|3906|3905.5|3903.5|3903|0
1632299410000|2021-09-22 08:30:10|3905.5|3905|3905|3904|3905.5|3905|3905|3904|0
1632299420000|2021-09-22 08:30:20|3904.5|3903.5|3903|3902|3904.5|3903.5|3903|3901.5|0
1632299430000|2021-09-22 08:30:30|3903.5|3902.5|3903.5|3902|3904|3903|3903|3902|0
1632299440000|2021-09-22 08:30:40||3902.5||3902.5||3902.5||3902|0
1632299450000|2021-09-22 08:30:50|3902|3902|3904|3902.5|3904|3903|3902|3901.5|0
1632299460000|2021-09-22 08:31:00|3903.5|3903|3904|3902.5|3904|3903|3903|3902|0
1632299470000|2021-09-22 08:31:10|3903.5|3902|3903.5|3903|3904|3903|3903|3902|0
1632299480000|2021-09-22 08:31:20|3903|3902.5|3903|3902|3903.5|3902.5|3903|3902|0
1632299490000|2021-09-22 08:31:30|3902.5|3902.5|3904|3903|3904|3903|3902.5|3902|0
1632299500000|2021-09-22 08:31:40|3903.5|3903.5|3903|3902|3904.5|3904|3903|3901.5|0
1632299510000|2021-09-22 08:31:50|3902.5|3901.5|3903.5|3903|3904.5|3903.5|3902|3901.5|0
1632299520000|2021-09-22 08:32:00|3904|3902.5|3905|3904|3905|3904|3903.5|3902.5|0
1632299530000|2021-09-22 08:32:10|3905.5|3904.5|3907|3905.5|3907.5|3906.5|3905.5|3904.5|0
1632299540000|2021-09-22 08:32:20|3906.5|3905|3906|3905|3906.5|3905|3905.5|3904|0
1632299550000|2021-09-22 08:32:30|3906.5|3905.5|3906.5|3905|3907.5|3906|3906.5|3905|0
1632299560000|2021-09-22 08:32:40|3907|3905.5|3907|3906|3907|3906|3907|3905.5|0
1632299570000|2021-09-22 08:32:50|3907.5|3906.5|3908|3906.5|3909|3908|3907|3906|0
1632299580000|2021-09-22 08:33:00|3908.5|3907|3907.5|3906.5|3909|3908.5|3907.5|3906.5|0
1632299590000|2021-09-22 08:33:10|3908|3907|3908|3906.5|3908|3907|3907.5|3906.5|0
1632299600000|2021-09-22 08:33:20|3907.5||3907.5||3907.5||3907.5||0
1632299610000|2021-09-22 08:33:30|3912.5|3907|3911|3910|3912.5|3910|3909.5|3907|0
1632299620000|2021-09-22 08:33:40|3910.5|3910.5|3910.5|3909.5|3911|3910.5|3910.5|3909|0
1632299630000|2021-09-22 08:33:50|3910|3909|3910|3909|3910|3909.5|3910|3909|0
1632299640000|2021-09-22 08:34:00|3910.5|3909.5|3911.5|3910.5|3911.5|3910.5|3910.5|3909.5|0
1632299650000|2021-09-22 08:34:10|3911|3911|3911.5|3910|3911.5|3911|3910|3909|0
1632299660000|2021-09-22 08:34:20|3911|3909.5|3909.5|3908.5|3911|3909.5|3909.5|3908.5|0
1632299670000|2021-09-22 08:34:30|3910|3909|3911.5|3910|3911.5|3910|3910|3909|0
1632299680000|2021-09-22 08:34:40|3911|3910.5|3911|3910|3911|3910.5|3910.5|3909.5|0
1632299690000|2021-09-22 08:34:50|3911.5|3910.5|3911|3910.5|3911.5|3911|3911|3910|0
1632299700000|2021-09-22 08:35:00|3910.5|3910|3909.5|3908.5|3911.5|3910.5|3909|3908|0
1632299710000|2021-09-22 08:35:10|3909|3908|3910.5|3909.5|3911|3910|3909|3908|0
1632299720000|2021-09-22 08:35:20|3910|3909|3910.5|3909.5|3910.5|3910|3909.5|3908.5|0
1632299730000|2021-09-22 08:35:30|3910|3909|3910|3908.5|3910|3909|3909.5|3908.5|0
1632299740000|2021-09-22 08:35:40|3909.5|3908|3909|3907.5|3909.5|3908.5|3908.5|3907.5|0
1632299750000|2021-09-22 08:35:50||3908||3908||3908||3908|0
1632299760000|2021-09-22 08:36:00|3908.5|3908.5|3908|3907|3908.5|3908.5|3908|3907|0
1632299770000|2021-09-22 08:36:10|3908.5|3907.5|3907|3906|3909|3908.5|3907|3906|0
1632299780000|2021-09-22 08:36:20|3907.5|3906.5|3906.5|3906|3908|3907|3906.5|3906|0
1632299790000|2021-09-22 08:36:30|3907|3905.5|3906.5|3906|3907.5|3907|3906.5|3905.5|0
1632299800000|2021-09-22 08:36:40|3907|3905.5|3906.5|3905.5|3907|3906|3906.5|3905.5|0
1632299810000|2021-09-22 08:36:50|3907|3906|3906.5|3905.5|3907|3906|3906|3905.5|0
1632299820000|2021-09-22 08:37:00|3907|3906|3906.5|3905.5|3907|3906.5|3906|3905|0
1632299830000|2021-09-22 08:37:10|3906|3905|3906.5|3906|3906.5|3906|3906|3905|0
1632299840000|2021-09-22 08:37:20|3907|3905.5|3907.5|3906.5|3907.5|3907|3907|3905.5|0
1632299850000|2021-09-22 08:37:30|3907|3906|3907.5|3906.5|3907.5|3906.5|3907|3906|0
1632299860000|2021-09-22 08:37:40|3907|3906|3907|3906|3907|3906|3906.5|3906|0
1632299870000|2021-09-22 08:37:50|3906.5|3905.5|3906.5|3905.5|3907|3905.5|3905.5|3904.5|0
1632299880000|2021-09-22 08:38:00|3906|3905|3905.5|3904.5|3906|3905|3905.5|3904|0
1632299890000|2021-09-22 08:38:10||3905||3905||3905||3904.5|0
1632299900000|2021-09-22 08:38:20|3905|3904.5|3904.5|3903.5|3905|3904.5|3904|3903.5|0
1632299910000|2021-09-22 08:38:30||3903||3903.5||3903.5||3903|0
1632299930000|2021-09-22 08:38:50|3905|3904|3905|3904|3905|3904.5|3904.5|3904|0
1632299940000|2021-09-22 08:39:00|3904.5|3903.5|3905|3904|3905|3904.5|3904.5|3903.5|0
1632299950000|2021-09-22 08:39:10|3905.5|3904.5|3905.5|3904.5|3905.5|3904.5|3905.5|3904.5|0
1632299960000|2021-09-22 08:39:20|3909.5|3905|3911|3910|3911|3910|3907.5|3905|0
1632299970000|2021-09-22 08:39:30|3911.5|3909.5|3911.5|3911|3912|3911|3911.5|3909|0
1632299980000|2021-09-22 08:39:40|3911|3910.5|3910.5|3909.5|3911|3910.5|3910.5|3909.5|0
1632299990000|2021-09-22 08:39:50|3911|3910|3914|3912.5|3914|3912.5|3911|3910|503
1632300000000|2021-09-22 08:40:00|3913|3911.5|3913.5|3912|3913.5|3912|3912|3911|317
1632300010000|2021-09-22 08:40:10||3911.5||3911.5||3911.5||3911.5|0
1632300020000|2021-09-22 08:40:20|3913|3910.5|3913.5|3911.5|3913.5|3911.5|3912.5|3910.5|24
1632300030000|2021-09-22 08:40:30|3912.5|3911|3912.5|3911|3912.5|3912|3912.5|3911|150
1632300040000|2021-09-22 08:40:40|3913|3911.5|3913|3911.5|3913.5|3912|3913|3911.5|307
1632300050000|2021-09-22 08:40:50||3911||3911.5||3911.5||3911|4
1632300060000|2021-09-22 08:41:00||3912||3912||3912||3912|240
1632300070000|2021-09-22 08:41:10|3914|3913|3913.5|3912|3914|3913|3913.5|3912|307
1632300080000|2021-09-22 08:41:20|3912.5|3911.5|3913|3911.5|3913|3911.5|3912.5|3911|0
1632300090000|2021-09-22 08:41:30||3911||3911||3911.5||3910.5|0
1632300100000|2021-09-22 08:41:40||3911.5||3911||3911.5||3911|5
1632300110000|2021-09-22 08:41:50|3912|3911.5|3912|3911|3912|3911.5|3912|3911|0
1632300120000|2021-09-22 08:42:00|3911.5|3910.5|3911|3909.5|3912|3910.5|3911|3909|324
1632300130000|2021-09-22 08:42:10|3909.5|3908|3911|3909|3911|3909.5|3909.5|3908|279
1632300140000|2021-09-22 08:42:20||3909.5||3909.5||3909.5||3909|0
1632300150000|2021-09-22 08:42:30|3912|3910.5|3911.5|3910|3912|3910.5|3911.5|3910|20
1632300160000|2021-09-22 08:42:40|3912|3910.5|3912|3910.5|3912|3910.5|3912|3910.5|60
1632300170000|2021-09-22 08:42:50|3913|3911.5|3913|3911.5|3913|3911.5|3913|3911.5|300
1632300180000|2021-09-22 08:43:00|3912.5|3911|3912.5|3910.5|3912.5|3911|3912|3910.5|2
1632300190000|2021-09-22 08:43:10|3913|3911|3913|3911|3913|3911.5|3913|3911|44
1632300200000|2021-09-22 08:43:20||3911.5||3911.5||3911.5||3911.5|25
1632300210000|2021-09-22 08:43:30|3912.5|3911|3914|3912.5|3914|3912.5|3912.5|3911|37
1632300220000|2021-09-22 08:43:40|3915|3913|3917.5|3916|3917.5|3916|3915|3913|477
1632300230000|2021-09-22 08:43:50|3917|3915.5|3917.5|3916|3917.5|3916|3917|3915.5|180
1632300240000|2021-09-22 08:44:00|3918.5|3917|3922.5|3921|3922.5|3921|3918.5|3917|476
1632300250000|2021-09-22 08:44:10|3921.5|3920|3918|3916.5|3921.5|3920|3918|3916.5|527
1632300260000|2021-09-22 08:44:20|3919|3916|3919|3917.5|3919|3917.5|3919|3916|119
1632300270000|2021-09-22 08:44:30|3918|3916|3917.5|3916|3918|3916|3917|3916|130
1632300280000|2021-09-22 08:44:40|3918.5|3917|3918|3917|3918.5|3917|3918|3917|0
1632300290000|2021-09-22 08:44:50||3916.5||3916.5||3916.5||3916.5|0
1632300300000|2021-09-22 08:45:00|3917.5|3917|3918.5|3917|3918.5|3917|3917.5|3917|223
1632300310000|2021-09-22 08:45:10|3918||3918.5||3918.5||3918||0
1632300320000|2021-09-22 08:45:20|3917|3916|3917.5|3916.5|3917.5|3916.5|3917|3916|504
1632300330000|2021-09-22 08:45:30|3918.5|3917|3917.5|3916|3918.5|3917|3917.5|3916|366
1632300340000|2021-09-22 08:45:40|3918.5|3917|3919.5|3918|3919.5|3918|3918.5|3917|145
1632300350000|2021-09-22 08:45:50|3919|3917|3918.5|3917|3919|3917|3918|3917|116
1632300360000|2021-09-22 08:46:00|3919|3917.5|3919|3917.5|3919|3917.5|3919|3917.5|265
1632300370000|2021-09-22 08:46:10|3918.5||3918.5||3919||3918.5||0
1632300380000|2021-09-22 08:46:20|3918|3916.5|3919|3917.5|3919|3917.5|3918|3916.5|79
1632300390000|2021-09-22 08:46:30|3919.5|3919.5|3921|3919|3921|3919.5|3919.5|3919|157
1632300400000|2021-09-22 08:46:40|3920|3918.5|3920.5|3919|3921|3919.5|3920|3918.5|175
1632300410000|2021-09-22 08:46:50|3921|3920|3921|3919.5|3921.5|3920|3921|3919.5|702
1632300420000|2021-09-22 08:47:00|3921.5|3920|3922|3920.5|3922|3920.5|3921.5|3920|50
1632300430000|2021-09-22 08:47:10|3921.5|3920|3921.5|3920|3921.5|3920|3921.5|3920|0
1632300440000|2021-09-22 08:47:20|3922|3921|3922|3920.5|3922|3921|3921.5|3919|459
1632300450000|2021-09-22 08:47:30|3922.5|3921|3922|3920.5|3922.5|3921.5|3921.5|3920|196
1632300460000|2021-09-22 08:47:40|3921|3920|3921|3919|3921|3920|3921|3919|379
1632300470000|2021-09-22 08:47:50|3920.5|3919.5|3920.5|3919|3920.5|3919.5|3920.5|3919|115
1632300480000|2021-09-22 08:48:00|3920||3920||3920||3920||12
1632300490000|2021-09-22 08:48:10|3919|3918.5|3919.5|3918|3919.5|3918.5|3919|3917.5|478
1632300500000|2021-09-22 08:48:20||3917.5||3917.5||3917.5||3917.5|175
1632300510000|2021-09-22 08:48:30|3919|3918|3919|3918|3919|3918.5|3919|3918|147
1632300520000|2021-09-22 08:48:40|3918.5|3917.5|3918.5|3917|3918.5|3917.5|3918.5|3917|61
1632300530000|2021-09-22 08:48:50|3917.5|3916|3917|3915.5|3917.5|3916|3917|3915|539
1632300540000|2021-09-22 08:49:00|3917.5|3915|3918|3916|3918|3917|3917.5|3915|416
1632300550000|2021-09-22 08:49:10|3918.5|3916.5|3918.5|3917.5|3918.5|3917.5|3918.5|3916.5|94
1632300560000|2021-09-22 08:49:20|3919.5|3917|3921|3919.5|3921|3919.5|3919.5|3917|893
1632300570000|2021-09-22 08:49:30|3920.5|3919|3920|3918|3921|3919|3920|3918|1096
1632300580000|2021-09-22 08:49:40|3919|3917.5|3918.5|3917.5|3919|3917.5|3917.5|3916|658
1632300590000|2021-09-22 08:49:50|3919.5|3918|3920|3918.5|3920|3918.5|3919.5|3918|169
1632300600000|2021-09-22 08:50:00|3919.5|3918|3920.5|3919|3920.5|3919|3919.5|3918|62
1632300610000|2021-09-22 08:50:10|3920|3918.5|3921.5|3919.5|3921.5|3920|3920|3918.5|612
1632300620000|2021-09-22 08:50:20|3921|3920|3921.5|3920|3922|3920.5|3921|3919.5|12
1632300630000|2021-09-22 08:50:30|3921|3919.5|3921|3919.5|3921|3919.5|3921|3919.5|12
1632300640000|2021-09-22 08:50:40|3920.5|3919|3920.5|3918.5|3920.5|3919|3920.5|3918.5|0
1632300650000|2021-09-22 08:50:50|3920|3919|3920|3918.5|3920|3919|3919.5|3918.5|12
1632300660000|2021-09-22 08:51:00|3918.5|3917|3918.5|3917|3918.5|3917|3918.5|3917|37
1632300680000|2021-09-22 08:51:20|3919|3917.5|3919|3917.5|3919|3917.5|3919|3917.5|285
1632300690000|2021-09-22 08:51:30|3918.5|3917|3918.5|3917|3918.5|3917|3918.5|3917|147
1632300700000|2021-09-22 08:51:40||3917.5||3917||3917.5||3917|0
1632300720000|2021-09-22 08:52:00|3918|3916.5|3918|3917|3918.5|3917|3918|3916.5|336
1632300730000|2021-09-22 08:52:10|3918.5|3916.5|3919|3917|3919|3917.5|3918.5|3916.5|95
1632300740000|2021-09-22 08:52:20|3917.5|3917.5|3917.5|3916|3917.5|3917.5|3917.5|3916|190
1632300750000|2021-09-22 08:52:30|3916.5|3915|3917.5|3916|3917.5|3916|3916.5|3915|29
1632300760000|2021-09-22 08:52:40|3917||3917||3917||3917||30
1632300770000|2021-09-22 08:52:50|3917.5|3915.5|3917|3915.5|3917.5|3915.5|3917|3915.5|100
1632300780000|2021-09-22 08:53:00|3916.5|3916.5|3918|3916.5|3918|3916.5|3916.5|3916.5|150
1632300790000|2021-09-22 08:53:10|3917.5|3916|3919|3918|3919|3918|3917.5|3916|267
1632300800000|2021-09-22 08:53:20|3918.5|3917.5|3917.5|3916|3918.5|3917.5|3917.5|3916|141
1632300810000|2021-09-22 08:53:30|3917|3915|3917.5|3915.5|3917.5|3916|3917|3915|292
1632300820000|2021-09-22 08:53:40|3918|3916.5|3918|3916.5|3918|3917|3918|3916|236
1632300830000|2021-09-22 08:53:50|3918.5|3917|3918.5|3917|3918.5|3917.5|3918.5|3917|27
1632300840000|2021-09-22 08:54:00|3918|3916.5|3918|3916.5|3918|3917|3918|3916.5|12
1632300850000|2021-09-22 08:54:10|3917.5|3916|3916.5|3914.5|3917.5|3916|3916.5|3914.5|2
1632300860000|2021-09-22 08:54:20|3915.5|3914|3916.5|3915|3916.5|3915|3915.5|3914|250
1632300870000|2021-09-22 08:54:30|3916|3914.5|3916.5|3914.5|3916.5|3914.5|3916|3914.5|0
1632300880000|2021-09-22 08:54:40|3916|3915|3915.5|3914.5|3916|3915|3915.5|3914.5|126
1632300890000|2021-09-22 08:54:50|3916.5|3915|3916.5|3915|3916.5|3915|3916.5|3915|6
1632300900000|2021-09-22 08:55:00|3917.5|3917|3918|3917|3918|3917|3917.5|3917|0
1632300910000|2021-09-22 08:55:10||3917.5||3917.5||3917.5||3917.5|0
1632300920000|2021-09-22 08:55:20|3917.5|3917|3919|3918|3919|3918|3917.5|3916.5|0
1632300930000|2021-09-22 08:55:30||3917.5||3918||3918||3917.5|0
1632300940000|2021-09-22 08:55:40|3919.5|3918.5|3920|3919.5|3920|3919.5|3919.5|3918.5|0
1632300950000|2021-09-22 08:55:50|3920.5|3920|3920.5|3919.5|3920.5|3920|3920|3919.5|0
1632300960000|2021-09-22 08:56:00|3921|3920|3921.5|3920.5|3922|3921|3920.5|3920|0
1632300970000|2021-09-22 08:56:10|3921|3920|3921|3920.5|3921.5|3920.5|3920.5|3919.5|0
1632300980000|2021-09-22 08:56:20|3920.5|3920|3921|3920.5|3921|3920.5|3919.5|3919|0
1632300990000|2021-09-22 08:56:30|3920.5|3920|3920.5|3920|3921|3920.5|3920.5|3919.5|0
1632301000000|2021-09-22 08:56:40|3920|3919.5|3920.5|3919.5|3920.5|3920|3920|3919|0
1632301010000|2021-09-22 08:56:50|3919|3918.5|3920.5|3919.5|3920.5|3919.5|3919|3918.5|0
1632301020000|2021-09-22 08:57:00|3920|3919|3920.5|3919.5|3920.5|3919.5|3918.5|3918|0
1632301030000|2021-09-22 08:57:10|3920|3920|3920.5|3919.5|3920.5|3920|3920|3919|0
1632301040000|2021-09-22 08:57:20|3920|3920|3920|3919.5|3920|3920|3920|3919.5|0
1632301050000|2021-09-22 08:57:30|3918.5|3918|3920.5|3920|3921|3920.5|3918.5|3918|0
1632301060000|2021-09-22 08:57:40|3919|3918.5|3918.5|3917.5|3920|3918.5|3917.5|3916.5|0
1632301070000|2021-09-22 08:57:50|3918|3918|3918|3917|3918.5|3918|3917.5|3916.5|0
1632301080000|2021-09-22 08:58:00|3917.5|3916.5|3916.5|3916|3917.5|3916.5|3916|3915|0
1632301090000|2021-09-22 08:58:10|3916|3915.5|3914|3913|3916|3915.5|3914|3913|0
1632301100000|2021-09-22 08:58:20|3913.5|3912.5|3915.5|3915|3915.5|3915|3912.5|3911.5|0
1632301120000|2021-09-22 08:58:40|3916|3914.5|3916|3915|3916.5|3915.5|3916|3914.5|0
1632301130000|2021-09-22 08:58:50|3915.5|3914|3911|3910|3915.5|3914|3911|3910|0
1632301140000|2021-09-22 08:59:00|3911.5|3910.5|3912.5|3912|3912.5|3912|3911.5|3910.5|0
1632301180000|2021-09-22 08:59:40|3912|3911.5|3913|3912.5|3913.5|3913|3912|3911.5|0
1632301190000|2021-09-22 08:59:50|3913.5|3912|3913.5|3913|3913.5|3913|3913.5|3912|0
1632301200000|2021-09-22 09:00:00|3914|3912.5|3915|3914|3915|3914|3914|3912.5|0
1632301210000|2021-09-22 09:00:10|3915.5|3914.5|3916|3915.5|3916.5|3915.5|3915|3914.5|0
1632301220000|2021-09-22 09:00:20|3916.5|3915|3916|3915.5|3916.5|3915.5|3916|3915|0
1632301230000|2021-09-22 09:00:30|3916.5|3914|3914|3913|3916.5|3914|3914|3912.5|0
1632301240000|2021-09-22 09:00:40|3913.5|3912.5|3913.5|3912.5|3913.5|3912.5|3913.5|3912.5|0
1632301250000|2021-09-22 09:00:50|3914|3913|3914|3913|3914|3913.5|3913.5|3913|0
1632301260000|2021-09-22 09:01:00|3914.5|3913.5|3914.5|3914|3914.5|3914|3914.5|3913.5|0
1632301270000|2021-09-22 09:01:10|3914|3913.5|3914|3913|3914|3913.5|3914|3913|0
1632301280000|2021-09-22 09:01:20|3914.5|3913.5|3914|3913.5|3914.5|3913.5|3914|3913.5|0
1632301290000|2021-09-22 09:01:30|3913.5|3913|3913.5|3912.5|3913.5|3913|3913.5|3912.5|0
1632301300000|2021-09-22 09:01:40|3913|3912|3912.5|3911.5|3913|3912|3912.5|3911.5|0
1632301320000|2021-09-22 09:02:00|3913|3912|3912.5|3911.5|3913.5|3912.5|3912.5|3911.5|0
1632301330000|2021-09-22 09:02:10|3913|3912|3913|3912|3913.5|3912.5|3913|3912|0
1632301340000|2021-09-22 09:02:20|3913.5|3912.5|3913.5|3912|3913.5|3912.5|3913.5|3912|0
1632301350000|2021-09-22 09:02:30|3913||3913||3913||3913||0
1632301360000|2021-09-22 09:02:40|3913.5|3912.5|3913.5|3912.5|3914|3913|3913.5|3912.5|0
1632301380000|2021-09-22 09:03:00|3914|3913|3914|3913.5|3914.5|3913.5|3913.5|3913|0
1632301390000|2021-09-22 09:03:10|3914.5|3913|3913.5|3912.5|3914.5|3913.5|3913.5|3912.5|0
1632301400000|2021-09-22 09:03:20|3914|3913|3914|3913.5|3914.5|3913.5|3914|3913|0
1632301410000|2021-09-22 09:03:30|3914.5|3914|3914.5|3914|3914.5|3914|3914|3913.5|0
1632301420000|2021-09-22 09:03:40|3915|3914.5|3916.5|3915.5|3916.5|3916|3915|3914.5|0
1632301430000|2021-09-22 09:03:50|3916|3915|3916.5|3915.5|3916.5|3915.5|3916|3915|0
1632301440000|2021-09-22 09:04:00|3917|3916|3917.5|3916.5|3917.5|3917|3917|3916|0
1632301450000|2021-09-22 09:04:10|3917|3916|3917|3916|3917|3916|3916.5|3915.5|0
1632301460000|2021-09-22 09:04:20|3917.5|3916.5|3917.5|3917|3918|3917|3917|3916|0
1632301470000|2021-09-22 09:04:30|3917|3916.5|3917|3916|3917|3917|3917|3916|0
1632301480000|2021-09-22 09:04:40|3917.5|3916.5|3918|3917.5|3918|3917.5|3917.5|3916.5|0
1632301490000|2021-09-22 09:04:50|3918.5|3918|3918.5|3918|3918.5|3918|3918.5|3918|0
1632301500000|2021-09-22 09:05:00|3918|3917.5|3917.5|3916.5|3918|3918|3917.5|3916.5|0
1632301510000|2021-09-22 09:05:10|3918|3917|3918.5|3917|3918.5|3917.5|3918|3916.5|0
1632301520000|2021-09-22 09:05:20|3918|3917.5|3918.5|3917.5|3918.5|3918|3918|3917|0
1632301530000|2021-09-22 09:05:30|3919|3918|3919|3918|3919|3918|3919|3918|0
1632301540000|2021-09-22 09:05:40|3918.5||3918.5||3918.5||3918.5||0
1632301550000|2021-09-22 09:05:50|3919|3918.5|3919|3918.5|3919.5|3918.5|3919|3918.5|0
1632301560000|2021-09-22 09:06:00|3918.5|3918|3919|3918|3919|3918|3918.5|3918|0
1632301570000|2021-09-22 09:06:10|3918.5|3917.5|3917|3916|3918.5|3917.5|3916.5|3916|0
1632301580000|2021-09-22 09:06:20|3917.5|3916.5|3918|3917.5|3918|3917.5|3917.5|3916.5|0
1632301590000|2021-09-22 09:06:30||3917||3917||3917||3917|0
1632301610000|2021-09-22 09:06:50|3917.5|3917.5|3918.5|3917.5|3918.5|3917.5|3917.5|3917.5|0
1632301620000|2021-09-22 09:07:00|3919|3918|3919.5|3919|3920|3919|3919|3918|0
1632301630000|2021-09-22 09:07:10|3919|3918.5|3919.5|3919|3920|3919|3919|3918.5|0
1632301640000|2021-09-22 09:07:20|3920|3919.5|3920.5|3919|3922|3921|3920|3919|0
1632301650000|2021-09-22 09:07:30|3920||3920||3920||3920||0
1632301660000|2021-09-22 09:07:40|3919.5|3918.5|3919.5|3918.5|3919.5|3918.5|3919.5|3918.5|0
1632301670000|2021-09-22 09:07:50|3920|3919|3920|3919.5|3921|3920|3920|3919|0
1632301680000|2021-09-22 09:08:00|3919.5|3919|3919|3918|3919.5|3919|3918|3917|0
1632301690000|2021-09-22 09:08:10||3917.5||3917.5||3917.5||3917.5|0
1632301700000|2021-09-22 09:08:20|3918|3918|3918.5|3917.5|3918.5|3918|3918|3917.5|0
1632301710000|2021-09-22 09:08:30|3919|3918|3920|3918.5|3920|3919|3919|3918|0
1632301720000|2021-09-22 09:08:40|3919.5|3919|3920|3919|3920|3919|3918.5|3918|0
1632301730000|2021-09-22 09:08:50|3919|3918.5|3919|3918|3919.5|3918.5|3917.5|3917|0
1632301740000|2021-09-22 09:09:00|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|0
1632301750000|2021-09-22 09:09:10|3919|3918|3919|3917.5|3919.5|3918|3919|3917.5|0
1632301760000|2021-09-22 09:09:20|3918.5|3917|3917.5|3916.5|3918.5|3917|3917.5|3916.5|0
1632301770000|2021-09-22 09:09:30|3917|3916|3916.5|3915.5|3917|3916.5|3916.5|3915.5|0
1632301780000|2021-09-22 09:09:40|3916|3915|3916|3915|3916|3915|3916|3915|0
1632301790000|2021-09-22 09:09:50|3916.5|3915.5|3916|3915|3916.5|3916|3915.5|3915|0
1632301800000|2021-09-22 09:10:00|3915.5||3915.5||3916||3915.5||0
1632301810000|2021-09-22 09:10:10|3916|3915.5|3915.5|3915|3916|3915.5|3915.5|3915|0
1632301830000|2021-09-22 09:10:30|3916|3915.5|3916|3915|3916|3915.5|3916|3915|0
1632301840000|2021-09-22 09:10:40|3915.5||3915.5||3915.5||3915.5||0
1632301850000|2021-09-22 09:10:50|3916|3915.5|3915.5|3915|3916|3915.5|3915.5|3915|0
1632301880000|2021-09-22 09:11:20|3916|3914.5|3915|3914|3916|3914.5|3914.5|3914|0
1632301890000|2021-09-22 09:11:30|3914.5|3913.5|3914|3913.5|3914.5|3914|3914|3913.5|0
1632301900000|2021-09-22 09:11:40|3913.5|3913|3913.5|3912.5|3913.5|3913|3913.5|3912.5|0
1632301910000|2021-09-22 09:11:50||3913||3913||3913||3913|0
1632301920000|2021-09-22 09:12:00|3914|3913.5|3913.5|3912.5|3914.5|3913.5|3913.5|3912.5|0
1632301930000|2021-09-22 09:12:10|3913|3912|3913.5|3912|3913.5|3913|3912.5|3912|0
1632301940000|2021-09-22 09:12:20|3913|3911.5|3913|3911.5|3913|3911.5|3913|3911.5|0
1632301950000|2021-09-22 09:12:30|3912.5|3912|3912.5|3911.5|3912.5|3912|3911.5|3911|0
1632301960000|2021-09-22 09:12:40|3912|3911|3912|3911|3912|3911|3912|3911|0
1632301980000|2021-09-22 09:13:00|3912.5|3911.5|3911.5|3911|3912.5|3912|3911.5|3911|0
1632301990000|2021-09-22 09:13:10||3910.5||3910.5||3910.5||3910.5|0
1632302000000|2021-09-22 09:13:20||3911||3911||3911||3911|0
1632302010000|2021-09-22 09:13:30|3912|3911.5|3911.5|3911|3912.5|3912|3911.5|3911|0
1632302020000|2021-09-22 09:13:40|3912||3912||3912||3911.5||0
1632302030000|2021-09-22 09:13:50||3911.5||3911.5||3911.5||3911.5|0
1632302040000|2021-09-22 09:14:00|3912.5|3912|3912.5|3912|3913|3912|3912.5|3912|0
1632302050000|2021-09-22 09:14:10|3913|3911.5|3912|3911.5|3913|3911.5|3912|3911.5|0
1632302060000|2021-09-22 09:14:20||3911||3911.5||3911.5||3911|0
1632302080000|2021-09-22 09:14:40|3912.5|3912|3912|3911.5|3912.5|3912|3912|3911.5|0
1632302100000|2021-09-22 09:15:00|3911.5|3911|3911.5|3910.5|3911.5|3911|3910.5|3910|0
1632302110000|2021-09-22 09:15:10|3911|3910|3911.5|3910.5|3911.5|3910.5|3910.5|3910|0
1632302120000|2021-09-22 09:15:20|3912|3911|3911.5|3910.5|3912|3911|3911.5|3910.5|0
1632302130000|2021-09-22 09:15:30|3911|3910|3911|3910.5|3911.5|3911|3911|3910|0
1632302140000|2021-09-22 09:15:40||3910||3910||3910||3910|0
1632302150000|2021-09-22 09:15:50|3911.5|3910.5|3911.5|3910.5|3911.5|3910.5|3911.5|3910.5|0
1632302160000|2021-09-22 09:16:00|3911|3910|3910.5|3910|3911|3910|3910.5|3910|0
1632302170000|2021-09-22 09:16:10|3911|3910.5|3914.5|3913.5|3914.5|3913.5|3911|3910.5|0
1632302180000|2021-09-22 09:16:20|3915|3914|3916|3915|3916|3915|3915|3914|0
1632302190000|2021-09-22 09:16:30|3916.5|3915.5|3916|3915|3916.5|3916|3915.5|3915|0
1632302200000|2021-09-22 09:16:40|3915.5|3915.5|3916|3915.5|3917|3916|3915.5|3915|0
1632302210000|2021-09-22 09:16:50|3915.5|3915|3914.5|3914|3915.5|3915.5|3914.5|3913.5|0
1632302220000|2021-09-22 09:17:00|3915|3914.5|3915.5|3914.5|3915.5|3914.5|3915|3914.5|0
1632302230000|2021-09-22 09:17:10|3915|3914|3915|3914|3915|3914|3915|3914|0
1632302240000|2021-09-22 09:17:20||3914.5||3914||3914.5||3914|0
1632302260000|2021-09-22 09:17:40|3915.5|3914.5|3915.5|3915|3915.5|3915|3915.5|3914.5|0
1632302270000|2021-09-22 09:17:50|3916|3915.5|3916.5|3915.5|3916.5|3916|3916|3915.5|0
1632302280000|2021-09-22 09:18:00|3916|3916|3916.5|3916|3916.5|3916|3916|3915.5|0
1632302290000|2021-09-22 09:18:10||3915.5||3915.5||3915.5||3915.5|0
1632302300000|2021-09-22 09:18:20|3917|3916|3917|3916|3917|3916|3917|3916|0
1632302310000|2021-09-22 09:18:30|3917.5|3916.5|3918.5|3918|3919|3918|3917.5|3916.5|0
1632302320000|2021-09-22 09:18:40|3919|3918.5|3920|3919|3920|3919.5|3919|3918.5|0
1632302330000|2021-09-22 09:18:50|3920.5|3919.5|3920.5|3919.5|3920.5|3920|3920|3919|0
1632302340000|2021-09-22 09:19:00|3920|3920|3920.5|3919.5|3920.5|3920|3920|3919.5|0
1632302350000|2021-09-22 09:19:10|3920|3920|3919|3918.5|3920|3920|3918.5|3918|0
1632302360000|2021-09-22 09:19:20|3919.5|3918|3920|3919.5|3920.5|3919.5|3918.5|3917.5|0
1632302370000|2021-09-22 09:19:30|3920.5|3920|3921|3920.5|3921|3920.5|3920.5|3920|0
1632302380000|2021-09-22 09:19:40||3920||3920||3920.5||3920|0
1632302390000|2021-09-22 09:19:50||3920.5||3920.5||3920.5||3920.5|0
1632302400000|2021-09-22 09:20:00|3921.5|3921|3921.5|3920.5|3921.5|3921|3921.5|3920.5|0
1632302420000|2021-09-22 09:20:20|3922|3921|3922|3921|3922|3921|3921.5|3921|0
1632302430000|2021-09-22 09:20:30|3921.5|3920.5|3922|3921.5|3922.5|3921.5|3921.5|3920.5|0
1632302440000|2021-09-22 09:20:40|3922.5||3922.5||3922.5||3922||0
1632302450000|2021-09-22 09:20:50|3922||3922.5||3922.5||3922||0
1632302460000|2021-09-22 09:21:00|3923|3922|3922.5|3921.5|3923|3922|3922.5|3921.5|0
1632302470000|2021-09-22 09:21:10|3922|3921|3921.5|3920.5|3922|3921|3921.5|3920.5|0
1632302480000|2021-09-22 09:21:20|3921|3920|3920.5|3919.5|3921|3920|3919.5|3919|0
1632302490000|2021-09-22 09:21:30|3920|3919|3920.5|3919.5|3920.5|3919.5|3919.5|3919|0
1632302500000|2021-09-22 09:21:40|3920|3920|3920|3919.5|3920|3920|3920|3919.5|0
1632302510000|2021-09-22 09:21:50|3919.5|3919|3920|3919|3920|3919|3919.5|3918.5|0
1632302520000|2021-09-22 09:22:00||3919.5||3919.5||3919.5||3919|0
1632302530000|2021-09-22 09:22:10|3920.5|3920|3918.5|3918|3921|3920|3918.5|3918|0
1632302540000|2021-09-22 09:22:20||3917.5||3917.5||3917.5||3917.5|0
1632302560000|2021-09-22 09:22:40|3919|3918|3918.5|3917.5|3919.5|3918.5|3918.5|3917.5|0
1632302570000|2021-09-22 09:22:50|3919|3918.5|3919|3918|3919|3918.5|3918.5|3917.5|0
1632302580000|2021-09-22 09:23:00|3918.5|3917.5|3919|3918|3919|3918|3918|3917.5|0
1632302590000|2021-09-22 09:23:10|3918.5|3917.5|3919|3918|3919|3918|3918|3917.5|0
1632302600000|2021-09-22 09:23:20|3918.5|3917.5|3918.5|3917.5|3918.5|3918|3918|3917.5|0
1632302610000|2021-09-22 09:23:30|3919|3918|3918.5|3917.5|3919.5|3918.5|3918.5|3917.5|0
1632302620000|2021-09-22 09:23:40|3919|3918|3918.5|3917.5|3919|3918|3918.5|3917.5|0
1632302630000|2021-09-22 09:23:50|3918|3918|3918.5|3917.5|3919|3918|3918|3917.5|0
1632302640000|2021-09-22 09:24:00|3919|3918|3919|3918|3919.5|3918.5|3918.5|3917.5|0
1632302650000|2021-09-22 09:24:10|3919.5|3918.5|3918.5|3917.5|3919.5|3918.5|3918.5|3917.5|0
1632302670000|2021-09-22 09:24:30|3918|3918|3918.5|3917.5|3918.5|3918|3918|3917.5|0
1632302680000|2021-09-22 09:24:40|3919|3918|3919|3918|3919|3918|3918.5|3918|0
1632302690000|2021-09-22 09:24:50|3919.5|3918.5|3920.5|3919.5|3920.5|3919.5|3919|3918.5|0
1632302700000|2021-09-22 09:25:00|3920|3919|3920.5|3919.5|3920.5|3919.5|3919|3918|0
1632302710000|2021-09-22 09:25:10|3920|3920|3920|3919|3921|3920.5|3920|3919|0
1632302720000|2021-09-22 09:25:20|3919.5|3919.5|3919.5|3918.5|3920|3919.5|3919|3918|0
1632302730000|2021-09-22 09:25:30|3919|3918|3918.5|3918|3919|3918.5|3918.5|3917.5|0
1632302740000|2021-09-22 09:25:40|3919|3918.5|3920|3919|3921|3919.5|3918.5|3917.5|0
1632302750000|2021-09-22 09:25:50|3920.5|3919.5|3920.5|3919.5|3920.5|3919.5|3920|3919|0
1632302760000|2021-09-22 09:26:00|3920|3920|3921|3920|3921|3920|3920|3920|0
1632302770000|2021-09-22 09:26:10|3920.5|3919.5|3920|3918.5|3920.5|3919.5|3919|3918.5|0
1632302780000|2021-09-22 09:26:20|3920.5|3919|3920.5|3919.5|3921|3919.5|3920|3919|0
1632302790000|2021-09-22 09:26:30|3920|3919|3920.5|3919.5|3920.5|3919.5|3920|3919|0
1632302810000|2021-09-22 09:26:50|3920|3920|3920|3919.5|3921|3920|3920|3919.5|0
1632302820000|2021-09-22 09:27:00|3920.5|3920|3921|3920|3921|3920|3920.5|3920|0
1632302830000|2021-09-22 09:27:10|3920.5||3920.5||3920.5||3920.5||0
1632302840000|2021-09-22 09:27:20|3921|3919.5|3920|3919.5|3921|3919.5|3920|3919.5|0
1632302850000|2021-09-22 09:27:30|3920.5|3920|3921|3920|3921|3920|3920.5|3920|0
1632302870000|2021-09-22 09:27:50|3920.5||3920.5||3921||3920.5||0
1632302880000|2021-09-22 09:28:00|3921|3920.5|3920|3919|3921|3920.5|3919.5|3919|0
1632302890000|2021-09-22 09:28:10|3919.5|3918.5|3920|3919.5|3920|3919.5|3919|3918.5|0
1632302900000|2021-09-22 09:28:20|3920.5|3920|3921|3920.5|3921|3920.5|3920|3920|0
1632302910000|2021-09-22 09:28:30|3921.5||3921||3921.5||3921||0
1632302920000|2021-09-22 09:28:40|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|0
1632302940000|2021-09-22 09:29:00|3920|3919.5|3921|3920.5|3921|3920.5|3920|3919.5|0
1632302950000|2021-09-22 09:29:10|3920.5|3920|3921|3920|3921|3920|3920.5|3920|0
1632302960000|2021-09-22 09:29:20||3920.5||3920||3920.5||3920|0
1632302970000|2021-09-22 09:29:30|3921.5|3920.5|3921.5|3920.5|3922|3921|3921.5|3920.5|0
1632302980000|2021-09-22 09:29:40|3921||3921.5||3921.5||3921||0
1632302990000|2021-09-22 09:29:50|3921|3921|3921.5|3921|3921.5|3921|3921|3921|0
1632303000000|2021-09-22 09:30:00|3922|3921.5|3921.5|3920.5|3922|3921.5|3921|3920.5|0
1632303010000|2021-09-22 09:30:10|3921|3921|3919|3918|3921.5|3921|3918.5|3918|0
1632303020000|2021-09-22 09:30:20|3919.5|3918.5|3919.5|3918.5|3919.5|3918.5|3919.5|3918.5|0
1632303030000|2021-09-22 09:30:30|3920|3919|3919.5|3918.5|3920|3919|3919|3918.5|0
1632303040000|2021-09-22 09:30:40|3919|3918|3918.5|3917.5|3919|3918|3918|3917.5|0
1632303050000|2021-09-22 09:30:50|3918|3917|3917.5|3916.5|3918|3917.5|3917|3916.5|0
1632303060000|2021-09-22 09:31:00|3917|3916|3917.5|3916.5|3917.5|3917|3917|3916|0
1632303070000|2021-09-22 09:31:10|3918|3917|3917.5|3916.5|3918|3917.5|3917.5|3916.5|0
1632303080000|2021-09-22 09:31:20|3917|3916|3917|3916|3917|3916.5|3917|3916|0
1632303090000|2021-09-22 09:31:30|3917.5|3916.5|3916.5|3915.5|3917.5|3916.5|3916|3915|0
1632303100000|2021-09-22 09:31:40|3917|3916|3918|3917|3918.5|3917.5|3917|3916|0
1632303110000|2021-09-22 09:31:50|3918.5|3917.5|3919.5|3918|3919.5|3918|3918.5|3917|0
1632303120000|2021-09-22 09:32:00|3919|3918.5|3919.5|3918|3919.5|3918.5|3919|3918|0
1632303130000|2021-09-22 09:32:10|3919|3918.5|3919|3918|3919|3918.5|3918.5|3918|0
1632303140000|2021-09-22 09:32:20|3919.5|3918.5|3919|3918|3919.5|3918.5|3918|3917.5|0
1632303160000|2021-09-22 09:32:40|3919.5|3918.5|3919|3918|3919.5|3919|3919|3918|0
1632303170000|2021-09-22 09:32:50|3918.5|3917.5|3917.5|3916.5|3918.5|3917.5|3917|3916|0
1632303190000|2021-09-22 09:33:10|3918|3917|3918.5|3917.5|3918.5|3918|3917.5|3917|0
1632303200000|2021-09-22 09:33:20|3918|3917|3917.5|3916.5|3918|3917.5|3917.5|3916.5|0
1632303210000|2021-09-22 09:33:30|3918|3917|3918|3917|3918|3917|3918|3917|0
1632303220000|2021-09-22 09:33:40|3918.5|3917.5|3918|3917|3918.5|3917.5|3917.5|3917|0
1632303230000|2021-09-22 09:33:50|3917.5|3916.5|3917.5|3916.5|3917.5|3916.5|3917.5|3916.5|0
1632303240000|2021-09-22 09:34:00|3918|3917|3918.5|3917.5|3918.5|3918|3918|3917|0
1632303250000|2021-09-22 09:34:10|3918|3917|3918|3917|3918|3917|3917.5|3917|0
1632303260000|2021-09-22 09:34:20|3917.5|3916.5|3917.5|3916.5|3917.5|3916.5|3917|3916.5|0
1632303270000|2021-09-22 09:34:30|3918|3917|3918.5|3917.5|3918.5|3917.5|3918|3917|0
1632303290000|2021-09-22 09:34:50|3918|3917|3917.5|3916.5|3918|3917|3917.5|3916.5|0
1632303300000|2021-09-22 09:35:00|3917|3916|3917|3916|3917|3916|3916.5|3915.5|0
1632303310000|2021-09-22 09:35:10||3916.5||3916||3916.5||3916|0
1632303330000|2021-09-22 09:35:30|3917.5|3916.5|3917|3916.5|3917.5|3916.5|3917|3916|0
1632303340000|2021-09-22 09:35:40|3917.5|3916|3917.5|3917|3918|3917.5|3917|3916|0
1632303350000|2021-09-22 09:35:50|3917|3916.5|3916.5|3916|3917|3916.5|3916.5|3916|0
1632303360000|2021-09-22 09:36:00|3917|3916.5|3917.5|3916.5|3917.5|3916.5|3917|3916|0
1632303370000|2021-09-22 09:36:10|3917|3916|3917.5|3916.5|3918|3917|3917|3916|0
1632303380000|2021-09-22 09:36:20|3918|3917|3919|3918.5|3919.5|3918.5|3917.5|3917|0
1632303390000|2021-09-22 09:36:30|3918.5|3918|3919|3917.5|3919|3918|3918.5|3917.5|0
1632303400000|2021-09-22 09:36:40||3918||3918||3918||3918|0
1632303410000|2021-09-22 09:36:50|3918.5|3918.5|3919|3918|3919|3918.5|3918.5|3918|0
1632303420000|2021-09-22 09:37:00|3919.5|3918.5|3920|3919|3920|3919|3919|3918.5|0
1632303430000|2021-09-22 09:37:10|3920.5|3919.5|3920.5|3920|3920.5|3920|3920.5|3919.5|0
1632303440000|2021-09-22 09:37:20|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919.5|0
1632303450000|2021-09-22 09:37:30|3920.5|3920|3920|3919.5|3921|3920|3920|3919.5|0
1632303460000|2021-09-22 09:37:40||3919||3919||3919.5||3919|0
1632303470000|2021-09-22 09:37:50|3919.5|3919.5|3920|3919.5|3920|3919.5|3919.5|3919|0
1632303490000|2021-09-22 09:38:10|3920.5|3920|3920.5|3919.5|3920.5|3920|3920|3919.5|0
1632303520000|2021-09-22 09:38:40|3920|3919|3920.5|3919.5|3920.5|3919.5|3920|3919|0
1632303530000|2021-09-22 09:38:50|3921|3920|3921|3920.5|3921|3920.5|3921|3920|0
1632303540000|2021-09-22 09:39:00|3920.5|3920|3921|3920.5|3921|3920.5|3920.5|3920|0
1632303560000|2021-09-22 09:39:20|3920.5|3920|3921|3920|3921|3920|3920.5|3920|0
1632303570000|2021-09-22 09:39:30|3920.5|3920.5|3921|3920|3921|3920.5|3920.5|3919.5|0
1632303580000|2021-09-22 09:39:40||3920.5||3920.5||3920.5||3920.5|0
1632303590000|2021-09-22 09:39:50|3921.5|3921|3922|3921|3922|3921|3921|3920.5|0
1632303610000|2021-09-22 09:40:10|3921.5|3920.5|3922|3921|3922|3921.5|3921.5|3920.5|0
1632303630000|2021-09-22 09:40:30|3922.5|3921.5|3923|3922|3923|3922.5|3922.5|3921.5|0
1632303640000|2021-09-22 09:40:40|3922.5|3922.5|3923|3922.5|3923|3922.5|3922.5|3922|0
1632303650000|2021-09-22 09:40:50|3922.5|3922|3922.5|3922|3923|3922.5|3922.5|3922|0
1632303660000|2021-09-22 09:41:00|3922|3921.5|3922.5|3921.5|3922.5|3921.5|3922|3921.5|0
1632303670000|2021-09-22 09:41:10|3922||3922||3922||3922||0
1632303680000|2021-09-22 09:41:20|3921.5|3921|3921.5|3921|3922|3921.5|3921.5|3921|0
1632303690000|2021-09-22 09:41:30|3921|3920.5|3921|3920|3921|3921|3920.5|3920|0
1632303700000|2021-09-22 09:41:40|3921.5|3920.5|3922.5|3921.5|3922.5|3921.5|3921.5|3920.5|0
1632303710000|2021-09-22 09:41:50|3923|3922|3922.5|3921.5|3923.5|3922.5|3922.5|3921.5|0
1632303720000|2021-09-22 09:42:00|3923|3922|3923|3922|3923|3922.5|3923|3922|0
1632303730000|2021-09-22 09:42:10|3922.5|3921.5|3922.5|3921.5|3922.5|3921.5|3922.5|3921.5|0
1632303740000|2021-09-22 09:42:20|3923|3922|3922.5|3922|3923|3922|3922|3922|0
1632303750000|2021-09-22 09:42:30|3923||3923||3923||3923||0
1632303760000|2021-09-22 09:42:40|3922.5|3921.5|3922.5|3921.5|3922.5|3922|3922|3921.5|0
1632303770000|2021-09-22 09:42:50|3922|3921|3922|3921|3922|3921|3922|3921|0
1632303780000|2021-09-22 09:43:00|3921|3920.5|3921|3920|3921.5|3920.5|3921|3920|0
1632303800000|2021-09-22 09:43:20|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|3921|3920.5|0
1632303810000|2021-09-22 09:43:30||3921||3921||3921||3921|0
1632303820000|2021-09-22 09:43:40|3922|3921.5|3922.5|3921.5|3922.5|3921.5|3922|3921.5|0
1632303830000|2021-09-22 09:43:50|3922||3922||3922||3922||0
1632303840000|2021-09-22 09:44:00|3921.5|3921|3922|3921|3922|3921|3920.5|3920|0
1632303850000|2021-09-22 09:44:10||3921.5||3921||3921.5||3921|0
1632303860000|2021-09-22 09:44:20|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|3921|3920.5|0
1632303870000|2021-09-22 09:44:30|3922|3921|3922|3921|3922|3921|3922|3921|0
1632303880000|2021-09-22 09:44:40|3922.5|3921.5|3921.5|3921|3922.5|3921.5|3921.5|3921|0
1632303890000|2021-09-22 09:44:50||3920.5||3920.5||3920.5||3920.5|0
1632303900000|2021-09-22 09:45:00|3921|3921|3921|3920.5|3921|3921|3921|3920.5|0
1632303910000|2021-09-22 09:45:10|3920.5|3920|3920.5|3919.5|3921|3920.5|3920.5|3919.5|0
1632303920000|2021-09-22 09:45:20|3921|3920|3920.5|3920|3921|3920|3920.5|3920|0
1632303940000|2021-09-22 09:45:40|3920|3919.5|3920|3919|3920|3919.5|3919.5|3918.5|0
1632303960000|2021-09-22 09:46:00|3920.5|3919.5|3919.5|3919|3920.5|3920|3919.5|3918.5|0
1632303970000|2021-09-22 09:46:10|3920||3919.5||3920||3919.5||0
1632303980000|2021-09-22 09:46:20|3920||3919.5||3920||3919.5||0
1632304000000|2021-09-22 09:46:40|3919|3918.5|3919|3918|3919.5|3918.5|3919|3918|0
1632304010000|2021-09-22 09:46:50|3919.5|3918.5|3919.5|3919|3920|3919|3919.5|3918.5|0
1632304020000|2021-09-22 09:47:00|3919|3918.5|3919|3918|3919|3918.5|3918.5|3918|0
1632304030000|2021-09-22 09:47:10|3919.5|3918.5|3919|3918|3919.5|3918.5|3918.5|3918|0
1632304040000|2021-09-22 09:47:20||3918.5||3918.5||3918.5||3918.5|0
1632304050000|2021-09-22 09:47:30|3918|3918|3919.5|3919|3920|3919.5|3918|3917.5|0
1632304070000|2021-09-22 09:47:50|3920|3919.5|3920.5|3920|3920.5|3920|3920|3919.5|0
1632304080000|2021-09-22 09:48:00|3921|3920.5|3921.5|3920.5|3921.5|3920.5|3921|3920.5|0
1632304090000|2021-09-22 09:48:10|3921|3919.5|3920|3919.5|3921|3919.5|3920|3919.5|0
1632304100000|2021-09-22 09:48:20|3920.5|3920|3921|3920|3921|3920|3920.5|3920|0
1632304110000|2021-09-22 09:48:30|3920.5||3920.5||3920.5||3920.5||0
1632304130000|2021-09-22 09:48:50|3920|3919.5|3920.5|3920|3920.5|3920|3920|3919.5|0
1632304140000|2021-09-22 09:49:00|3921|3919.5|3920.5|3919.5|3921|3920|3920.5|3919.5|0
1632304150000|2021-09-22 09:49:10||3920||3920||3920||3920|0
1632304160000|2021-09-22 09:49:20|3921|3920.5|3920.5|3920|3921|3920.5|3920.5|3920|0
1632304180000|2021-09-22 09:49:40|3921||3920.5||3921||3920.5||0
1632304200000|2021-09-22 09:50:00|3920|3919.5|3919.5|3919|3920|3919.5|3919.5|3919|0
1632304210000|2021-09-22 09:50:10|3920|3919.5|3921|3920|3921|3920.5|3920|3919.5|0
1632304220000|2021-09-22 09:50:20|3920.5||3920.5||3921||3920.5||0
1632304230000|2021-09-22 09:50:30|3920|3919.5|3921|3920|3921|3920.5|3920|3919.5|0
1632304240000|2021-09-22 09:50:40|3920.5||3921||3921||3920.5||0
1632304260000|2021-09-22 09:51:00|3920.5|3920.5|3921|3920.5|3921.5|3920.5|3920.5|3920.5|0
1632304270000|2021-09-22 09:51:10|3920.5|3920|3922|3921.5|3922.5|3921.5|3920.5|3920|0
1632304280000|2021-09-22 09:51:20|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|0
1632304290000|2021-09-22 09:51:30|3922|3921.5|3922|3921|3922|3921.5|3922|3921|0
1632304300000|2021-09-22 09:51:40|3922.5|3920.5|3922.5|3921.5|3922.5|3921.5|3921.5|3920.5|0
1632304310000|2021-09-22 09:51:50||3922||3922||3922||3922|0
1632304320000|2021-09-22 09:52:00||3921.5||3921.5||3922||3921.5|0
1632304330000|2021-09-22 09:52:10|3922|3921|3922.5|3922|3922.5|3922|3922|3921|0
1632304340000|2021-09-22 09:52:20|3922|3921.5|3922.5|3921.5|3922.5|3921.5|3922|3921.5|0
1632304350000|2021-09-22 09:52:30||3922||3921.5||3922||3921.5|0
1632304380000|2021-09-22 09:53:00|3922|3922|3923.5|3923|3923.5|3923|3922|3921.5|0
1632304390000|2021-09-22 09:53:10|3923|3922.5|3925|3924|3925.5|3925|3923|3922.5|0
1632304400000|2021-09-22 09:53:20|3924.5|3923.5|3925|3924|3925|3924|3924.5|3923.5|0
1632304410000|2021-09-22 09:53:30|3925.5|3924.5|3926.5|3926|3926.5|3926|3925|3924.5|0
1632304430000|2021-09-22 09:53:50|3926|3925.5|3925.5|3924.5|3926.5|3925.5|3925.5|3924.5|0
1632304440000|2021-09-22 09:54:00||3925||3924.5||3925||3924.5|0
1632304450000|2021-09-22 09:54:10|3925|3924|3925.5|3925|3925.5|3925|3924.5|3924|0
1632304470000|2021-09-22 09:54:30|3926|3925.5|3926|3925.5|3926.5|3925.5|3926|3925.5|0
1632304480000|2021-09-22 09:54:40||3925||3925.5||3925.5||3925|0
1632304490000|2021-09-22 09:54:50||3925||3925||3925||3925|0
1632304500000|2021-09-22 09:55:00|3925.5|3925.5|3926|3925.5|3926.5|3925.5|3925.5|3924.5|0
1632304510000|2021-09-22 09:55:10|3926.5|3926|3926|3925.5|3926.5|3926|3926|3925.5|0
1632304520000|2021-09-22 09:55:20|3926.5|3926|3926.5|3925.5|3926.5|3926|3926|3925.5|0
1632304530000|2021-09-22 09:55:30|3926|3926|3926.5|3926|3926.5|3926|3926|3926|0
1632304550000|2021-09-22 09:55:50|3926|3925.5|3925|3924|3926.5|3925.5|3925|3924|0
1632304560000|2021-09-22 09:56:00||3924.5||3924.5||3924.5||3924|0
1632304570000|2021-09-22 09:56:10|3925.5|3925|3925.5|3925|3926|3925.5|3925|3925|0
1632304580000|2021-09-22 09:56:20||3924.5||3925||3925||3924.5|0
1632304590000|2021-09-22 09:56:30|3925|3924.5|3925.5|3925|3925.5|3925|3925|3924|0
1632304600000|2021-09-22 09:56:40||3924.5||3925||3925||3924.5|0
1632304610000|2021-09-22 09:56:50|3925|3924.5|3924.5|3924|3925|3924.5|3924.5|3924|0
1632304620000|2021-09-22 09:57:00|3925|3924.5|3925|3924|3925|3924.5|3924.5|3924|0
1632304630000|2021-09-22 09:57:10|3925.5|3924.5|3925.5|3925|3925.5|3925|3925|3924.5|0
1632304640000|2021-09-22 09:57:20|3926|3924.5|3926.5|3926|3926.5|3926|3926|3924.5|0
1632304660000|2021-09-22 09:57:40|3927|3925.5|3926.5|3925.5|3927|3925.5|3926.5|3925.5|0
1632304670000|2021-09-22 09:57:50|3926||3926||3926.5||3926||0
1632304680000|2021-09-22 09:58:00|3926.5|3926|3926|3925.5|3926.5|3926|3926|3925.5|0
1632304700000|2021-09-22 09:58:20|3925|3925|3926.5|3925.5|3926.5|3926|3925|3924.5|0
1632304710000|2021-09-22 09:58:30|3926|3926|3926|3925.5|3926|3926|3926|3925|0
1632304720000|2021-09-22 09:58:40|3926.5||3926.5||3926.5||3926.5||0
1632304730000|2021-09-22 09:58:50|3926|3926|3926.5|3925.5|3926.5|3926|3926|3925.5|0
1632304750000|2021-09-22 09:59:10|3926||3926||3926.5||3926||0
1632304760000|2021-09-22 09:59:20|3926.5|3926|3926.5|3926|3926.5|3926|3926|3925.5|0
1632304770000|2021-09-22 09:59:30|3927|3926.5|3927|3926.5|3927|3926.5|3926.5|3926.5|0
1632304790000|2021-09-22 09:59:50||3926||3926.5||3926.5||3926|0
1632304800000|2021-09-22 10:00:00|3927.5|3927|3928|3927.5|3928|3927.5|3927.5|3926.5|0
1632304810000|2021-09-22 10:00:10|3927.5|3927|3927.5|3927|3927.5|3927|3927|3926.5|0
1632304820000|2021-09-22 10:00:20|3928||3928||3928||3928||0
1632304830000|2021-09-22 10:00:30|3927.5|3926.5|3928.5|3928|3928.5|3928|3927.5|3926.5|0
1632304840000|2021-09-22 10:00:40|3928|3927.5|3928|3927.5|3928.5|3928|3928|3927|0
1632304850000|2021-09-22 10:00:50|3928.5|3928|3928.5|3927.5|3928.5|3928|3928|3927|0
1632304860000|2021-09-22 10:01:00||3928||3928||3928||3928|0
1632304910000|2021-09-22 10:01:50|3929|3928.5|3931|3930.5|3931|3930.5|3929|3928.5|0
1632304920000|2021-09-22 10:02:00|3930.5|3930|3930.5|3930|3930.5|3930|3930|3929.5|0
1632304930000|2021-09-22 10:02:10|3930|3929.5|3930|3929.5|3930.5|3929.5|3930|3929.5|0
1632304940000|2021-09-22 10:02:20|3930.5|3930|3930.5|3930|3930.5|3930|3930|3929.5|0
1632304970000|2021-09-22 10:02:50|3930|3929|3930|3929.5|3930.5|3929.5|3930|3929|0
1632304980000|2021-09-22 10:03:00|3930.5|3930|3930.5|3930|3930.5|3930|3930|3930|0
1632304990000|2021-09-22 10:03:10|3930|3929.5|3931|3930|3931|3930|3930|3929.5|0
1632305000000|2021-09-22 10:03:20|3930.5|3930.5|3931|3930|3931|3930.5|3930.5|3930|0
1632305010000|2021-09-22 10:03:30||3930.5||3930||3930.5||3930|0
1632305020000|2021-09-22 10:03:40|3930.5|3930.5|3930|3929.5|3930.5|3930.5|3930|3929.5|0
1632305030000|2021-09-22 10:03:50|3930.5|3930|3930|3929.5|3930.5|3930|3930|3929.5|0
1632305040000|2021-09-22 10:04:00|3930.5|3929|3930.5|3930|3930.5|3930|3930.5|3929|0
1632305050000|2021-09-22 10:04:10||3929.5||3930||3930||3929.5|0
1632305060000|2021-09-22 10:04:20||3929.5||3929.5||3929.5||3929.5|0
1632305070000|2021-09-22 10:04:30||3930||3930||3930||3930|0
1632305100000|2021-09-22 10:05:00|3931|3930.5|3931|3930|3931|3930.5|3931|3930|0
1632305110000|2021-09-22 10:05:10||3930.5||3930||3930.5||3930|0
1632305120000|2021-09-22 10:05:20||3930.5||3930.5||3930.5||3930.5|0
1632305130000|2021-09-22 10:05:30|3930.5|3930|3932|3931.5|3932|3931.5|3930.5|3930|0
1632305150000|2021-09-22 10:05:50|3932.5|3932|3933|3932.5|3933|3932.5|3932.5|3932|0
1632305160000|2021-09-22 10:06:00|3932.5|3932|3932.5|3932|3933|3932.5|3932.5|3932|0
1632305220000|2021-09-22 10:07:00|3932|3931.5|3932.5|3932|3932.5|3932|3932|3931.5|0
1632305230000|2021-09-22 10:07:10||3931.5||3932||3932||3931.5|0
1632305240000|2021-09-22 10:07:20|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932.5|0
1632305250000|2021-09-22 10:07:30|3932.5|3932|3932.5|3932|3933|3932|3932.5|3932|0
1632305260000|2021-09-22 10:07:40|3933|3932.5|3931.5|3931|3933|3932.5|3931|3930.5|0
1632305270000|2021-09-22 10:07:50|3931|3930.5|3931.5|3931|3931.5|3931|3931|3930.5|0
1632305280000|2021-09-22 10:08:00|3931|3930.5|3931|3930.5|3931.5|3930.5|3931|3930.5|0
1632305290000|2021-09-22 10:08:10|3930.5|3930|3930.5|3930|3931|3930.5|3930.5|3930|0
1632305300000|2021-09-22 10:08:20|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|0
1632305320000|2021-09-22 10:08:40|3929.5|3929|3928.5|3928|3929.5|3929|3928.5|3928|0
1632305330000|2021-09-22 10:08:50|3928|3927.5|3929|3928.5|3929|3928.5|3928|3927.5|0
1632305340000|2021-09-22 10:09:00|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|0
1632305350000|2021-09-22 10:09:10|3929|3928.5|3929.5|3929|3929.5|3929|3929|3928.5|0
1632305360000|2021-09-22 10:09:20|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|0
1632305370000|2021-09-22 10:09:30|3928.5|3928|3928|3927.5|3928.5|3928.5|3928|3927.5|0
1632305380000|2021-09-22 10:09:40||3927||3927.5||3927.5||3927|0
1632305390000|2021-09-22 10:09:50|3927.5|3927|3927|3926.5|3927.5|3927|3926.5|3926|0
1632305400000|2021-09-22 10:10:00||3926||3926||3926||3926|0
1632305410000|2021-09-22 10:10:10|3926.5|3925.5|3926.5|3926|3927|3926.5|3926|3925.5|0
1632305420000|2021-09-22 10:10:20|3926|3925.5|3926.5|3926|3926.5|3926|3926|3925.5|0
1632305430000|2021-09-22 10:10:30|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3925.5|0
1632305440000|2021-09-22 10:10:40|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3926|0
1632305450000|2021-09-22 10:10:50|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3926|0
1632305460000|2021-09-22 10:11:00|3927||3926.5||3927||3926.5||0
1632305470000|2021-09-22 10:11:10|3927|3926.5|3926|3925.5|3927|3926.5|3925.5|3925|0
1632305480000|2021-09-22 10:11:20|3926.5|3926|3926.5|3926|3927|3926.5|3926|3925.5|0
1632305510000|2021-09-22 10:11:50|3927|3926.5|3928|3927.5|3928|3927.5|3927|3926.5|0
1632305540000|2021-09-22 10:12:20|3928.5|3928|3928.5|3927.5|3928.5|3928|3928|3927.5|0
1632305550000|2021-09-22 10:12:30|3928||3928||3928||3928||0
1632305560000|2021-09-22 10:12:40|3927.5|3927|3927.5|3927|3927.5|3927.5|3927|3926.5|0
1632305570000|2021-09-22 10:12:50|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|0
1632305580000|2021-09-22 10:13:00|3927.5|3927|3927|3926.5|3927.5|3927|3927|3926.5|0
1632305590000|2021-09-22 10:13:10|3927.5|3927|3928|3927|3928|3927|3927.5|3927|0
1632305600000|2021-09-22 10:13:20|3927.5||3928||3928||3927.5||0
1632305610000|2021-09-22 10:13:30|3927.5||3927.5||3927.5||3927.5||0
1632305620000|2021-09-22 10:13:40|3928|3927.5|3928|3927.5|3928|3927.5|3927.5|3927.5|0
1632305630000|2021-09-22 10:13:50|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|0
1632305640000|2021-09-22 10:14:00|3929|3927.5|3928|3927.5|3929|3928|3927.5|3926.5|0
1632305650000|2021-09-22 10:14:10|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|0
1632305670000|2021-09-22 10:14:30|3927|3926.5|3927.5|3927|3928|3927.5|3927|3926.5|0
1632305680000|2021-09-22 10:14:40|3927|3926.5|3927.5|3927|3927.5|3927|3927|3926.5|0
1632305690000|2021-09-22 10:14:50|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3926|0
1632305700000|2021-09-22 10:15:00|3927|3926.5|3927.5|3927|3927.5|3927|3926|3925.5|0
1632305710000|2021-09-22 10:15:10|3928||3927.5||3928||3927.5||0
1632305720000|2021-09-22 10:15:20|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|0
1632305730000|2021-09-22 10:15:30|3928.5|3928|3928|3927|3928.5|3928|3927.5|3927|0
1632305750000|2021-09-22 10:15:50|3927.5|3927.5|3928|3927.5|3928|3927.5|3927.5|3927.5|0
1632305760000|2021-09-22 10:16:00|3928.5|3927|3927.5|3927|3928.5|3927.5|3927.5|3927|0
1632305810000|2021-09-22 10:16:50|3927|3926.5|3927|3926|3927.5|3926.5|3927|3926|0
1632305820000|2021-09-22 10:17:00|3927.5|3926.5|3927.5|3927|3927.5|3927|3927.5|3926.5|0
1632305830000|2021-09-22 10:17:10|3928|3927.5|3927.5|3927|3928.5|3927.5|3927.5|3927|0
1632305850000|2021-09-22 10:17:30|3927|3926.5|3927.5|3927|3927.5|3927|3927|3926.5|0
1632305880000|2021-09-22 10:18:00|3928|3927.5|3929|3928.5|3929.5|3929|3928|3927.5|0
1632305900000|2021-09-22 10:18:20|3929.5|3929|3929.5|3929|3930|3929.5|3929.5|3929|0
1632305910000|2021-09-22 10:18:30|3930|3929.5|3930|3929|3930.5|3930|3929.5|3929|0
1632305920000|2021-09-22 10:18:40|3930.5|3929.5|3930.5|3930|3930.5|3930|3930.5|3929.5|0
1632305940000|2021-09-22 10:19:00|3930|3929.5|3930|3929.5|3930.5|3930|3930|3929.5|0
1632305950000|2021-09-22 10:19:10|3929.5|3929|3930|3929.5|3930|3929.5|3929.5|3929|0
1632305960000|2021-09-22 10:19:20|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|0
1632305980000|2021-09-22 10:19:40|3929|3928.5|3929|3928.5|3929.5|3928.5|3928.5|3928|0
1632305990000|2021-09-22 10:19:50||3928||3928||3928||3928|0
1632306000000|2021-09-22 10:20:00||3928.5||3928.5||3928.5||3928.5|0
1632306010000|2021-09-22 10:20:10|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|0
1632306020000|2021-09-22 10:20:20|3929|3928.5|3929|3928|3929|3928.5|3929|3928|0
1632306030000|2021-09-22 10:20:30|3928.5||3928.5||3928.5||3928.5||0
1632306040000|2021-09-22 10:20:40|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|0
1632306050000|2021-09-22 10:20:50|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|0
1632306060000|2021-09-22 10:21:00|3929|3928.5|3929|3928.5|3929|3928.5|3928.5|3928|0
1632306080000|2021-09-22 10:21:20|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|0
1632306090000|2021-09-22 10:21:30|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|0
1632306100000|2021-09-22 10:21:40|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|0
1632306110000|2021-09-22 10:21:50|3928|3927.5|3928.5|3928|3928.5|3928|3928|3927.5|0
1632306120000|2021-09-22 10:22:00|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|0
1632306130000|2021-09-22 10:22:10|3927.5|3927|3927|3926.5|3927.5|3927|3927|3926.5|0
1632306140000|2021-09-22 10:22:20|3926.5|3926|3927|3926.5|3927|3926.5|3926.5|3926|0
1632306150000|2021-09-22 10:22:30|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|0
1632306160000|2021-09-22 10:22:40|3926|3925.5|3925.5|3925|3926|3925.5|3925.5|3925|0
1632306170000|2021-09-22 10:22:50|3926|3924.5|3925|3924.5|3926|3924.5|3925|3924.5|0
1632306180000|2021-09-22 10:23:00|3925.5|3925|3926|3925|3926|3925.5|3925.5|3925|0
1632306190000|2021-09-22 10:23:10|3925.5|3925.5|3925.5|3925|3926|3925.5|3925.5|3925|0
1632306200000|2021-09-22 10:23:20|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924.5|0
1632306210000|2021-09-22 10:23:30|3924.5|3924|3925.5|3925|3925.5|3925|3924.5|3924|0
1632306220000|2021-09-22 10:23:40|3925|3924.5|3925|3924.5|3925.5|3925|3925|3924.5|0
1632306230000|2021-09-22 10:23:50|3924.5|3924|3925|3924.5|3925|3924.5|3924.5|3924|0
1632306240000|2021-09-22 10:24:00|3925.5|3925|3924.5|3924|3925.5|3925|3924.5|3924|0
1632306260000|2021-09-22 10:24:20|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923.5|0
1632306280000|2021-09-22 10:24:40|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|0
1632306300000|2021-09-22 10:25:00|3924|3923.5|3924.5|3923.5|3924.5|3924|3924|3923.5|0
1632306320000|2021-09-22 10:25:20|3924||3924||3924.5||3924||0
1632306350000|2021-09-22 10:25:50|3924.5|3924|3924.5|3924|3924.5|3924|3924.5|3924|0
1632306360000|2021-09-22 10:26:00|3924|3923.5|3923.5|3923|3924|3923.5|3923.5|3923|0
1632306370000|2021-09-22 10:26:10|3923|3922.5|3922.5|3922|3923|3923|3922.5|3922|0
1632306380000|2021-09-22 10:26:20|3923||3922.5||3923||3922.5||0
1632306390000|2021-09-22 10:26:30|3922|3921.5|3922.5|3922|3922.5|3922|3922|3921.5|0
1632306400000|2021-09-22 10:26:40|3922|3921.5|3920.5|3919.5|3922.5|3922|3920|3919|0
1632306410000|2021-09-22 10:26:50|3921|3920|3922.5|3921.5|3922.5|3921.5|3921|3920|0
1632306420000|2021-09-22 10:27:00|3923|3922|3922.5|3922|3923.5|3922.5|3922|3921.5|0
1632306430000|2021-09-22 10:27:10|3923||3922.5||3923||3922.5||0
1632306440000|2021-09-22 10:27:20|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921.5|0
1632306450000|2021-09-22 10:27:30|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|0
1632306460000|2021-09-22 10:27:40|3923||3922.5||3923||3922.5||0
1632306470000|2021-09-22 10:27:50|3922|3921.5|3922|3921.5|3922.5|3921.5|3922|3921.5|0
1632306480000|2021-09-22 10:28:00|3922.5|3922|3921.5|3921|3922.5|3922|3921.5|3921|0
1632306490000|2021-09-22 10:28:10|3922||3921.5||3922||3921.5||0
1632306500000|2021-09-22 10:28:20|3921|3920.5|3919.5|3919|3921|3920.5|3919.5|3918.5|0
1632306510000|2021-09-22 10:28:30|3919|3918.5|3919.5|3919|3919.5|3919|3919|3918.5|0
1632306520000|2021-09-22 10:28:40|3919|3918.5|3916.5|3916|3919|3919|3916.5|3915.5|0
1632306530000|2021-09-22 10:28:50|3917|3916.5|3917|3916.5|3917|3916.5|3916.5|3916|0
1632306540000|2021-09-22 10:29:00|3917.5|3917|3918.5|3918|3918.5|3918|3917.5|3917|0
1632306550000|2021-09-22 10:29:10|3919|3917.5|3919|3918.5|3919|3918.5|3918|3917.5|0
1632306570000|2021-09-22 10:29:30|3919.5|3919|3920.5|3920|3921|3920|3919.5|3919|0
1632306580000|2021-09-22 10:29:40|3921|3919.5|3921|3920.5|3921|3920.5|3920|3919.5|0
1632306590000|2021-09-22 10:29:50|3921.5||3921||3921.5||3921||0
1632306600000|2021-09-22 10:30:00|3921.5|3921|3921.5|3921|3921.5|3921|3921|3920.5|0
1632306610000|2021-09-22 10:30:10|3922|3921.5|3922|3921.5|3922.5|3921.5|3922|3921|0
1632306620000|2021-09-22 10:30:20||3921||3921.5||3921.5||3921|0
1632306630000|2021-09-22 10:30:30|3921.5|3921|3920.5|3920|3921.5|3921.5|3920.5|3920|0
1632306640000|2021-09-22 10:30:40|3920|3919.5|3920|3919|3921|3920|3919.5|3919|0
1632306650000|2021-09-22 10:30:50|3919.5|3918.5|3919.5|3919|3920|3919|3919.5|3918.5|0
1632306660000|2021-09-22 10:31:00|3919|3918.5|3919.5|3919|3919.5|3919|3919|3918.5|0
1632306670000|2021-09-22 10:31:10|3920|3918.5|3920|3919.5|3920|3919.5|3920|3918.5|0
1632306680000|2021-09-22 10:31:20|3919.5|3919|3918|3917.5|3919.5|3919|3917.5|3917|0
1632306690000|2021-09-22 10:31:30|3918.5|3918|3919|3918|3919.5|3919|3918.5|3918|0
1632306700000|2021-09-22 10:31:40|3918.5|3918.5|3918.5|3917.5|3918.5|3918.5|3918|3917.5|0
1632306710000|2021-09-22 10:31:50|3919|3918|3919|3918.5|3919|3918.5|3919|3917.5|0
1632306720000|2021-09-22 10:32:00|3918.5|3918|3919|3918.5|3919|3918.5|3918.5|3918|0
1632306730000|2021-09-22 10:32:10|3918.5|3918|3918|3917|3918.5|3918|3918|3917|0
1632306740000|2021-09-22 10:32:20|3918.5|3917.5|3919|3918|3919|3918|3918.5|3917.5|0
1632306760000|2021-09-22 10:32:40|3918.5|3917.5|3918|3917.5|3919|3918|3918|3917|0
1632306770000|2021-09-22 10:32:50|3917.5|3917|3915.5|3915|3917.5|3917|3915.5|3915|0
1632306780000|2021-09-22 10:33:00|3916|3915.5|3916.5|3916|3917|3916|3916|3915.5|0
1632306790000|2021-09-22 10:33:10|3916|3915.5|3917|3916|3917|3916.5|3916|3915|0
1632306800000|2021-09-22 10:33:20|3916.5|3916.5|3917|3916.5|3917|3916.5|3916.5|3916|0
1632306810000|2021-09-22 10:33:30|3917.5|3917|3917.5|3917|3918|3917|3917.5|3916.5|0
1632306820000|2021-09-22 10:33:40|3917|3916.5|3917.5|3917|3918|3917|3917|3916.5|0
1632306830000|2021-09-22 10:33:50|3918||3917.5||3918||3917.5||0
1632306840000|2021-09-22 10:34:00|3918||3917.5||3918||3917.5||0
1632306850000|2021-09-22 10:34:10|3917|3916.5|3917|3916|3917|3916.5|3917|3916|0
1632306860000|2021-09-22 10:34:20|3917.5|3916.5|3918|3917|3918|3917.5|3917.5|3916|0
1632306870000|2021-09-22 10:34:30|3917.5|3917.5|3917.5|3917|3918|3917.5|3917.5|3917|0
1632306880000|2021-09-22 10:34:40|3918|3916.5|3917|3916.5|3918|3916.5|3917|3916.5|0
1632306890000|2021-09-22 10:34:50|3917.5|3917|3918|3917|3918|3917|3917.5|3917|0
1632306900000|2021-09-22 10:35:00|3917.5|3916.5|3917.5|3917|3918|3917|3917.5|3916.5|0
1632306910000|2021-09-22 10:35:10|3918|3917.5|3918|3917|3918|3917.5|3917.5|3917|0
1632306920000|2021-09-22 10:35:20|3917.5|3916.5|3918|3917|3918|3917.5|3917|3916.5|0
1632306940000|2021-09-22 10:35:40|3917.5||3918||3918||3917.5||0
1632306950000|2021-09-22 10:35:50|3917.5|3917.5|3918|3917|3918|3917.5|3917.5|3917|0
1632306960000|2021-09-22 10:36:00|3917.5||3917.5||3918||3917.5||0
1632306970000|2021-09-22 10:36:10|3918|3917.5|3919.5|3919|3919.5|3919|3918|3917.5|0
1632306980000|2021-09-22 10:36:20||3918.5||3919||3919||3918.5|0
1632306990000|2021-09-22 10:36:30|3919|3918.5|3919|3918.5|3919|3918.5|3919|3918.5|0
1632307000000|2021-09-22 10:36:40|3919.5|3919|3919.5|3919|3919.5|3919|3919.5|3918.5|0
1632307010000|2021-09-22 10:36:50|3919|3918.5|3920|3919|3920|3919|3919|3918.5|0
1632307020000|2021-09-22 10:37:00|3919.5|3919.5|3919.5|3919|3921|3920|3919.5|3919|0
1632307030000|2021-09-22 10:37:10|3920|3918.5|3920|3919.5|3920|3919.5|3919.5|3918.5|0
1632307040000|2021-09-22 10:37:20|3919.5|3919|3919.5|3919|3920|3919.5|3919.5|3919|0
1632307050000|2021-09-22 10:37:30|3920|3919.5|3919.5|3919|3920|3919.5|3919.5|3919|0
1632307060000|2021-09-22 10:37:40|3920||3919.5||3920||3919.5||0
1632307070000|2021-09-22 10:37:50|3920|3919.5|3920.5|3919.5|3921|3920.5|3920|3919.5|0
1632307080000|2021-09-22 10:38:00||3920||3920||3920||3920|0
1632307090000|2021-09-22 10:38:10|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919.5|0
1632307100000|2021-09-22 10:38:20|3920.5||3920.5||3920.5||3920.5||0
1632307110000|2021-09-22 10:38:30|3920|3920|3919.5|3919|3920|3920|3919.5|3919|0
1632307120000|2021-09-22 10:38:40|3920|3919.5|3920.5|3919.5|3920.5|3919.5|3920|3919.5|0
1632307130000|2021-09-22 10:38:50|3921|3920|3922|3920.5|3922|3921|3921|3920|0
1632307140000|2021-09-22 10:39:00|3921.5|3921|3922|3921|3922|3921.5|3921.5|3921|0
1632307150000|2021-09-22 10:39:10|3921.5|3920.5|3921|3920.5|3921.5|3920.5|3920.5|3920|0
1632307160000|2021-09-22 10:39:20||3920||3920||3920.5||3920|0
1632307170000|2021-09-22 10:39:30||3920.5||3920.5||3920.5||3920.5|0
1632307180000|2021-09-22 10:39:40|3920.5|3920|3921|3920|3921|3920.5|3920.5|3920|0
1632307190000|2021-09-22 10:39:50|3920.5|3919.5|3919.5|3919|3920.5|3919.5|3919|3918.5|0
1632307200000|2021-09-22 10:40:00|3920||3919.5||3920||3919.5||0
1632307210000|2021-09-22 10:40:10|3920|3919.5|3920.5|3919.5|3921|3920|3920|3919.5|0
1632307220000|2021-09-22 10:40:20|3921|3920|3921|3920.5|3921|3920.5|3921|3920|0
1632307230000|2021-09-22 10:40:30|3920.5|3920|3922.5|3922|3923|3922|3920.5|3920|0
1632307240000|2021-09-22 10:40:40|3923|3921.5|3922.5|3922|3923|3922|3922.5|3921.5|0
1632307260000|2021-09-22 10:41:00|3923|3921.5|3923.5|3922.5|3923.5|3922.5|3923|3921.5|0
1632307270000|2021-09-22 10:41:10|3924|3923|3924|3923.5|3924|3923.5|3924|3923|0
1632307280000|2021-09-22 10:41:20|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3922.5|0
1632307300000|2021-09-22 10:41:40|3923|3922.5|3923.5|3923|3924|3923.5|3923|3922.5|0
1632307310000|2021-09-22 10:41:50||3922.5||3923||3923||3922.5|0
1632307320000|2021-09-22 10:42:00|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|0
1632307330000|2021-09-22 10:42:10|3922.5|3922|3923|3922|3923|3922.5|3922.5|3922|0
1632307340000|2021-09-22 10:42:20|3922.5|3922.5|3922.5|3922|3922.5|3922.5|3922.5|3922|0
1632307350000|2021-09-22 10:42:30|3923|3922.5|3923.5|3922.5|3923.5|3923|3923|3922.5|0
1632307360000|2021-09-22 10:42:40|3923|3923|3923|3922|3923.5|3923|3922.5|3922|0
1632307370000|2021-09-22 10:42:50|3922.5|3921.5|3922|3921.5|3922.5|3922|3922|3921.5|0
1632307380000|2021-09-22 10:43:00|3922.5|3922|3923|3922.5|3923|3922.5|3922.5|3922|0
1632307390000|2021-09-22 10:43:10|3923.5|3923|3923.5|3923|3924|3923|3923|3922.5|0
1632307400000|2021-09-22 10:43:20|3924|3923.5|3924|3923.5|3924|3923.5|3923.5|3923.5|0
1632307410000|2021-09-22 10:43:30|3923.5|3923|3923.5|3923|3924|3923.5|3923|3922.5|0
1632307420000|2021-09-22 10:43:40|3923|3922.5|3923|3922.5|3923.5|3922.5|3922.5|3922|0
1632307430000|2021-09-22 10:43:50|3923.5|3923|3923|3922.5|3923.5|3923|3922.5|3922|0
1632307440000|2021-09-22 10:44:00|3922.5|3922|3922.5|3922|3923|3922.5|3922.5|3922|0
1632307450000|2021-09-22 10:44:10|3923|3922.5|3923|3922.5|3923|3922.5|3922.5|3922|0
1632307460000|2021-09-22 10:44:20|3922.5|3922|3922.5|3922|3923|3922.5|3922.5|3922|0
1632307470000|2021-09-22 10:44:30|3922|3921.5|3922.5|3922|3922.5|3922|3922|3921.5|0
1632307480000|2021-09-22 10:44:40|3922|3921.5|3920.5|3920|3922|3921.5|3920|3919.5|0
1632307490000|2021-09-22 10:44:50|3920|3919.5|3920|3919.5|3920|3919.5|3919.5|3919|0
1632307500000|2021-09-22 10:45:00|3920.5|3920|3922|3921.5|3922|3921.5|3920.5|3920|0
1632307510000|2021-09-22 10:45:10|3922.5|3921|3922.5|3921.5|3923|3922|3922.5|3921|0
1632307520000|2021-09-22 10:45:20|3922|3921|3920.5|3920|3922|3921.5|3920.5|3920|0
1632307530000|2021-09-22 10:45:30|3921|3920.5|3921|3920|3921|3920.5|3921|3920|0
1632307540000|2021-09-22 10:45:40|3920.5|3919.5|3921|3920.5|3921|3920.5|3920|3919.5|0
1632307550000|2021-09-22 10:45:50|3921.5|3921|3921|3920.5|3921.5|3921|3920.5|3920|0
1632307560000|2021-09-22 10:46:00|3920.5|3920|3920|3919.5|3920.5|3920|3920|3919.5|0
1632307570000|2021-09-22 10:46:10|3919.5|3919|3919|3918.5|3919.5|3919|3919|3918.5|0
1632307580000|2021-09-22 10:46:20|3919.5|3919|3920|3919|3920|3919.5|3919.5|3919|0
1632307600000|2021-09-22 10:46:40|3919.5|3918.5|3918.5|3918|3919.5|3918.5|3918.5|3918|0
1632307610000|2021-09-22 10:46:50|3919|3918.5|3918.5|3917.5|3919|3918.5|3918.5|3917.5|0
1632307620000|2021-09-22 10:47:00|3919|3918|3918.5|3918|3919|3918|3918.5|3918|0
1632307630000|2021-09-22 10:47:10|3919|3918.5|3920|3919|3920|3919|3918.5|3918.5|0
1632307640000|2021-09-22 10:47:20|3919.5|3918.5|3919|3918.5|3919.5|3918.5|3919|3918.5|0
1632307650000|2021-09-22 10:47:30|3919.5|3919|3919.5|3918.5|3919.5|3919|3919|3918.5|0
1632307660000|2021-09-22 10:47:40|3919|3919|3918.5|3918|3919.5|3919|3918.5|3918|0
1632307670000|2021-09-22 10:47:50|3918|3917.5|3918.5|3917.5|3918.5|3918|3918|3917.5|0
1632307680000|2021-09-22 10:48:00|3918|3917|3918.5|3917.5|3918.5|3918|3918|3917|0
1632307690000|2021-09-22 10:48:10||3918||3918||3918||3918|0
1632307710000|2021-09-22 10:48:30|3919|3918.5|3919.5|3919|3920|3919.5|3919|3918.5|0
1632307720000|2021-09-22 10:48:40||3918.5||3918.5||3918.5||3918.5|0
1632307730000|2021-09-22 10:48:50||3919||3919||3919||3918.5|0
1632307740000|2021-09-22 10:49:00|3919|3918.5|3919|3918.5|3919|3918.5|3919|3918.5|0
1632307750000|2021-09-22 10:49:10|3919.5|3919|3920|3919.5|3920|3919.5|3919.5|3919|0
1632307760000|2021-09-22 10:49:20|3920.5|3920|3920.5|3919.5|3921|3920.5|3920.5|3919.5|0
1632307770000|2021-09-22 10:49:30|3921|3920|3920.5|3920|3921|3920|3920.5|3920|0
1632307780000|2021-09-22 10:49:40|3921||3921||3921||3920.5||0
1632307790000|2021-09-22 10:49:50|3921.5|3920.5|3921|3920.5|3921.5|3921|3921|3920.5|0
1632307800000|2021-09-22 10:50:00|3921.5|3921|3922.5|3921.5|3922.5|3921.5|3921.5|3921|0
1632307810000|2021-09-22 10:50:10|3923|3922|3922.5|3922|3923|3922.5|3922.5|3921.5|0
1632307820000|2021-09-22 10:50:20|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|0
1632307830000|2021-09-22 10:50:30|3923.5|3923|3924|3923.5|3924|3923.5|3923.5|3923|0
1632307840000|2021-09-22 10:50:40|3924.5|3924|3923.5|3922.5|3924.5|3924|3922.5|3922|0
1632307850000|2021-09-22 10:50:50|3923|3923|3922.5|3922|3924|3923|3922.5|3921.5|0
1632307860000|2021-09-22 10:51:00|3923|3922.5|3924|3923|3924|3923|3923|3922.5|0
1632307870000|2021-09-22 10:51:10|3923.5|3922.5|3924|3923|3924|3923.5|3923|3922.5|0
1632307880000|2021-09-22 10:51:20|3924.5|3923.5|3924|3923|3924.5|3924|3924|3923|0
1632307890000|2021-09-22 10:51:30||3923.5||3923.5||3923.5||3923|0
1632307900000|2021-09-22 10:51:40|3923.5|3923|3923.5|3923|3924|3923.5|3923.5|3923|0
1632307910000|2021-09-22 10:51:50|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923.5|0
1632307920000|2021-09-22 10:52:00|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|0
1632307930000|2021-09-22 10:52:10|3923|3922.5|3922.5|3922|3923.5|3923|3922.5|3921.5|0
1632307940000|2021-09-22 10:52:20|3922|3921.5|3921.5|3920.5|3922|3922|3921|3920.5|0
1632307950000|2021-09-22 10:52:30|3921|3920|3921|3920|3921|3920.5|3921|3920|0
1632307960000|2021-09-22 10:52:40|3920.5|3919.5|3920|3919.5|3920.5|3919.5|3920|3919|0
1632307970000|2021-09-22 10:52:50|3919.5|3919|3920|3919|3920|3919.5|3919.5|3919|0
1632307980000|2021-09-22 10:53:00|3919.5|3919.5|3920|3919.5|3920|3919.5|3919.5|3919|0
1632307990000|2021-09-22 10:53:10|3919.5|3919|3919.5|3919|3919.5|3919|3919.5|3918.5|0
1632308000000|2021-09-22 10:53:20|3919|3918.5|3919.5|3918.5|3919.5|3918.5|3919|3918.5|0
1632308010000|2021-09-22 10:53:30|3919|3918|3917.5|3917|3919|3918.5|3917.5|3917|0
1632308020000|2021-09-22 10:53:40|3918|3917.5|3918|3917.5|3918.5|3917.5|3918|3917|0
1632308030000|2021-09-22 10:53:50|3918.5|3918|3919|3918.5|3919|3918.5|3918.5|3918|0
1632308040000|2021-09-22 10:54:00||3918||3918.5||3918.5||3918|0
1632308050000|2021-09-22 10:54:10|3919.5|3919|3919.5|3918.5|3919.5|3919|3919.5|3918.5|0
1632308070000|2021-09-22 10:54:30|3920|3919|3919.5|3919|3920|3919|3919.5|3919|0
1632308080000|2021-09-22 10:54:40|3919|3918.5|3919.5|3919|3920|3919.5|3919|3918|0
1632308090000|2021-09-22 10:54:50|3920|3918.5|3920|3919|3920|3919.5|3919.5|3918.5|0
1632308100000|2021-09-22 10:55:00||3919.5||3919.5||3919.5||3919.5|0
1632308110000|2021-09-22 10:55:10|3919.5|3919|3919.5|3919|3920|3919.5|3919.5|3919|0
1632308120000|2021-09-22 10:55:20|3920||3919.5||3920||3919.5||0
1632308130000|2021-09-22 10:55:30|3919|3918.5|3918.5|3917.5|3919|3918.5|3918|3917.5|0
1632308140000|2021-09-22 10:55:40|3919|3918|3919|3918.5|3919|3918.5|3919|3918|0
1632308150000|2021-09-22 10:55:50|3919.5|3919|3919.5|3918.5|3919.5|3919|3919|3918.5|0
1632308160000|2021-09-22 10:56:00|3919||3919.5||3919.5||3919||0
1632308170000|2021-09-22 10:56:10|3920|3919|3919|3918.5|3920|3919|3919|3918|0
1632308180000|2021-09-22 10:56:20|3919.5|3919|3920|3919.5|3920|3919.5|3919|3919|0
1632308190000|2021-09-22 10:56:30|3919.5|3919|3920|3919.5|3920|3919.5|3919.5|3919|0
1632308200000|2021-09-22 10:56:40|3920.5|3920|3921|3920|3921|3920.5|3920|3919.5|0
1632308210000|2021-09-22 10:56:50|3920.5|3920.5|3920.5|3920|3920.5|3920.5|3920.5|3920|0
1632308220000|2021-09-22 10:57:00|3920|3919.5|3920.5|3920|3920.5|3920|3920|3919.5|0
1632308240000|2021-09-22 10:57:20|3920|3919.5|3919|3918.5|3920|3919.5|3919|3918.5|0
1632308250000|2021-09-22 10:57:30|3919.5||3919.5||3919.5||3919.5||0
1632308260000|2021-09-22 10:57:40|3919||3919||3919||3919||0
1632308270000|2021-09-22 10:57:50|3919.5|3919|3920|3919.5|3920|3919.5|3919.5|3919|0
1632308280000|2021-09-22 10:58:00|3919.5|3919|3919.5|3918.5|3919.5|3919|3919.5|3918.5|0
1632308290000|2021-09-22 10:58:10|3920|3919|3920|3919|3920|3919|3920|3919|0
1632308310000|2021-09-22 10:58:30|3919.5|3919.5|3920|3919|3920|3919.5|3919.5|3919|0
1632308320000|2021-09-22 10:58:40||3919.5||3919.5||3919.5||3919.5|0
1632308330000|2021-09-22 10:58:50|3920.5|3920|3920|3919.5|3920.5|3920|3920|3919.5|0
1632308340000|2021-09-22 10:59:00|3920.5|3920|3921|3920|3921.5|3921|3920.5|3920|0
1632308350000|2021-09-22 10:59:10|3920.5|3919.5|3920.5|3919.5|3920.5|3920|3920|3919.5|0
1632308360000|2021-09-22 10:59:20|3920|3919|3919.5|3919|3920|3919|3919.5|3918.5|0
1632308380000|2021-09-22 10:59:40|3920|3919.5|3920|3919.5|3920.5|3920|3919.5|3919|0
1632308390000|2021-09-22 10:59:50|3920.5|3920|3921|3920.5|3921|3920.5|3920.5|3919.5|0
1632308400000|2021-09-22 11:00:00|3920.5|3920|3920.5|3919.5|3921|3920|3919.5|3919|0
1632308410000|2021-09-22 11:00:10|3920|3920|3920|3919.5|3920|3920|3920|3919.5|0
1632308420000|2021-09-22 11:00:20||3919||3919||3919||3919|0
1632308430000|2021-09-22 11:00:30||3919.5||3919.5||3919.5||3919.5|0
1632308440000|2021-09-22 11:00:40|3920.5|3920|3921.5|3921|3922|3921|3920.5|3920|0
1632308450000|2021-09-22 11:00:50|3921|3920.5|3921|3920|3921|3920.5|3920.5|3920|0
1632308460000|2021-09-22 11:01:00|3920.5|3919.5|3919.5|3919|3920.5|3919.5|3919.5|3919|0
1632308470000|2021-09-22 11:01:10|3919|3918.5|3919|3918.5|3919|3918.5|3919|3918|0
1632308480000|2021-09-22 11:01:20|3919.5|3919|3920|3919.5|3920|3919.5|3919.5|3919|0
1632308520000|2021-09-22 11:02:00|3919.5|3919|3919|3918.5|3920|3919.5|3919|3918|0
1632308530000|2021-09-22 11:02:10|3919.5|3919|3919.5|3919|3919.5|3919|3919|3919|0
1632308540000|2021-09-22 11:02:20|3920|3919.5|3921|3920|3921|3920|3920|3919.5|0
1632308550000|2021-09-22 11:02:30|3921.5|3920.5|3921.5|3920.5|3921.5|3921|3920.5|3920|0
1632308560000|2021-09-22 11:02:40|3921|3920|3921|3920|3921.5|3920|3921|3920|0
1632308600000|2021-09-22 11:03:20|3920.5|3920.5|3921|3920.5|3921.5|3921|3920.5|3920.5|0
1632308610000|2021-09-22 11:03:30|3920.5|3920|3921|3920|3921|3920|3920.5|3920|0
1632308620000|2021-09-22 11:03:40|3921.5|3920.5|3921|3920.5|3921.5|3921|3921|3920.5|0
1632308630000|2021-09-22 11:03:50|3921.5|3921|3918.5|3918|3921.5|3921|3918.5|3918|0
1632308640000|2021-09-22 11:04:00|3919|3918.5|3919|3918.5|3919|3918.5|3919|3918|0
1632308650000|2021-09-22 11:04:10|3918.5|3918|3918.5|3917.5|3919|3918.5|3918|3917.5|0
1632308660000|2021-09-22 11:04:20||3918||3918||3918||3918|0
1632308670000|2021-09-22 11:04:30|3919|3918.5|3921|3920|3921|3920|3919|3918|0
1632308680000|2021-09-22 11:04:40||3920.5||3920.5||3920.5||3920.5|0
1632308690000|2021-09-22 11:04:50|3921.5|3921|3921.5|3921|3922|3921|3921|3920.5|0
1632308700000|2021-09-22 11:05:00||3920.5||3921||3921||3920.5|0
1632308710000|2021-09-22 11:05:10|3921|3920.5|3919.5|3919|3921|3920.5|3919.5|3918.5|0
1632308720000|2021-09-22 11:05:20|3920|3918.5|3919.5|3918.5|3920|3918.5|3919.5|3918.5|0
1632308730000|2021-09-22 11:05:30|3919||3919||3919||3919||0
1632308750000|2021-09-22 11:05:50|3919.5|3919|3919.5|3919|3920|3919|3919.5|3919|0
1632308760000|2021-09-22 11:06:00|3920|3919.5|3920.5|3920|3921|3920|3920|3919.5|0
1632308770000|2021-09-22 11:06:10|3920|3919.5|3920|3919|3920|3919.5|3920|3919|0
1632308780000|2021-09-22 11:06:20|3919.5|3918.5|3919.5|3918.5|3919.5|3919|3919.5|3918.5|0
1632308790000|2021-09-22 11:06:30|3919|3918|3919|3918.5|3919|3918.5|3918.5|3918|0
1632308800000|2021-09-22 11:06:40|3918.5|3918|3918|3917.5|3918.5|3918|3918|3917.5|0
1632308810000|2021-09-22 11:06:50|3917.5|3917|3918.5|3917.5|3918.5|3918|3917.5|3917|0
1632308820000|2021-09-22 11:07:00|3919|3918|3919|3918.5|3919|3918.5|3919|3918|0
1632308830000|2021-09-22 11:07:10|3919.5|3918|3918.5|3918|3919.5|3918|3918.5|3918|0
1632308840000|2021-09-22 11:07:20|3919|3918.5|3919.5|3918.5|3919.5|3918.5|3918.5|3918.5|0
1632308860000|2021-09-22 11:07:40|3919||3919.5||3919.5||3919||0
1632308870000|2021-09-22 11:07:50|3919|3918|3919|3917.5|3919|3918|3918.5|3917.5|0
1632308880000|2021-09-22 11:08:00|3918.5|3918|3919|3918|3919|3918|3918|3917.5|0
1632308890000|2021-09-22 11:08:10|3918.5|3917.5|3918|3917.5|3918.5|3918|3918|3917.5|0
1632308900000|2021-09-22 11:08:20|3917.5|3917|3918|3917.5|3918|3917.5|3916.5|3916|0
1632308910000|2021-09-22 11:08:30|3917.5|3917|3918|3917.5|3918.5|3917.5|3917.5|3917|0
1632308920000|2021-09-22 11:08:40|3917.5|3917|3917.5|3917|3917.5|3917|3917.5|3917|0
1632308930000|2021-09-22 11:08:50|3917|3916.5|3917|3916.5|3917|3916.5|3917|3916.5|0
1632308940000|2021-09-22 11:09:00|3917.5|3917|3917.5|3917|3918|3917|3917.5|3916.5|0
1632308950000|2021-09-22 11:09:10|3917|3916.5|3917.5|3916.5|3917.5|3917|3917|3916.5|0
1632308960000|2021-09-22 11:09:20||3917||3917||3917||3916.5|0
1632308970000|2021-09-22 11:09:30|3918|3917.5|3917.5|3917|3918.5|3918|3917.5|3917|0
1632308980000|2021-09-22 11:09:40|3918|3916.5|3917.5|3917|3918.5|3917.5|3917.5|3916.5|0
1632308990000|2021-09-22 11:09:50|3917|3916.5|3917|3916.5|3917|3916.5|3917|3916.5|0
1632309000000|2021-09-22 11:10:00|3916.5|3916|3917|3916|3917|3916.5|3916.5|3916|0
1632309010000|2021-09-22 11:10:10||3916.5||3916.5||3916.5||3916.5|0
1632309020000|2021-09-22 11:10:20||3916||3916||3916||3916|0
1632309030000|2021-09-22 11:10:30||3916.5||3916||3916.5||3916|0
1632309060000|2021-09-22 11:11:00|3916.5|3915.5|3916.5|3915.5|3916.5|3916|3916|3915.5|0
1632309070000|2021-09-22 11:11:10|3916|3916|3916|3915.5|3916.5|3916|3916|3915.5|0
1632309080000|2021-09-22 11:11:20|3916.5|3916|3917|3916|3917|3916|3916.5|3916|0
1632309090000|2021-09-22 11:11:30|3916.5||3916.5||3916.5||3916.5||0
1632309100000|2021-09-22 11:11:40|3917|3916.5|3916.5|3916|3917|3916.5|3916.5|3916|0
1632309110000|2021-09-22 11:11:50|3917|3916.5|3917|3916.5|3917|3916.5|3917|3916.5|0
1632309120000|2021-09-22 11:12:00|3917.5|3917|3918.5|3917.5|3918.5|3917.5|3917.5|3916.5|0
1632309140000|2021-09-22 11:12:20|3918|3918|3918|3917.5|3918.5|3918|3918|3917.5|0
1632309150000|2021-09-22 11:12:30|3918.5|3918|3919|3918|3919|3918|3918.5|3918|0
1632309160000|2021-09-22 11:12:40|3919.5|3918.5|3919|3918.5|3919.5|3918.5|3919|3918.5|0
1632309170000|2021-09-22 11:12:50|3919.5||3919||3919.5||3919||0
1632309180000|2021-09-22 11:13:00|3918.5|3918|3919|3918.5|3919|3918.5|3918|3917.5|0
1632309200000|2021-09-22 11:13:20|3919.5|3919|3920.5|3919.5|3921|3920|3919|3918.5|0
1632309210000|2021-09-22 11:13:30|3920|3919|3919|3918.5|3920|3919|3918.5|3918|0
1632309220000|2021-09-22 11:13:40|3919.5|3918|3919.5|3918.5|3919.5|3918.5|3919|3918|0
1632309230000|2021-09-22 11:13:50|3919|3919|3919|3918.5|3919.5|3919|3919|3918|0
1632309240000|2021-09-22 11:14:00|3919.5|3919|3919.5|3918.5|3919.5|3919|3919.5|3918.5|0
1632309250000|2021-09-22 11:14:10|3919|3919|3919|3918.5|3919.5|3919|3919|3918.5|0
1632309260000|2021-09-22 11:14:20|3918.5|3918|3919|3918.5|3919|3918.5|3918.5|3918|0
1632309280000|2021-09-22 11:14:40|3918.5|3918|3918.5|3918|3919|3918.5|3918|3917.5|0
1632309290000|2021-09-22 11:14:50|3918|3917.5|3918|3917|3918.5|3917.5|3918|3917|0
1632309300000|2021-09-22 11:15:00|3917.5|3916.5|3918|3917|3918|3917|3917.5|3916.5|0
1632309310000|2021-09-22 11:15:10|3917.5|3917.5|3918.5|3918|3918.5|3918|3917.5|3917.5|0
1632309330000|2021-09-22 11:15:30|3918|3917.5|3918|3917|3918.5|3918|3918|3917|0
1632309340000|2021-09-22 11:15:40|3917.5||3918||3918||3917.5||0
1632309370000|2021-09-22 11:16:10|3917.5|3916.5|3918|3917|3918|3917.5|3917|3916.5|0
1632309380000|2021-09-22 11:16:20|3917.5||3917.5||3917.5||3917.5||0
1632309400000|2021-09-22 11:16:40|3918|3917.5|3918|3917.5|3918|3917.5|3918|3917.5|0
1632309410000|2021-09-22 11:16:50|3917.5|3917|3918|3917|3918|3917.5|3917.5|3917|0
1632309420000|2021-09-22 11:17:00|3917.5|3916.5|3916.5|3916|3917.5|3916.5|3916|3915.5|0
1632309430000|2021-09-22 11:17:10|3916|3915.5|3916.5|3915.5|3916.5|3915.5|3916|3915.5|0
1632309450000|2021-09-22 11:17:30|3917|3916|3917|3916.5|3917|3916.5|3917|3916|0
1632309470000|2021-09-22 11:17:50|3916.5|3916|3916.5|3916|3916.5|3916|3916.5|3916|0
1632309480000|2021-09-22 11:18:00|3916|3915.5|3916.5|3915.5|3916.5|3915.5|3916|3915.5|0
1632309490000|2021-09-22 11:18:10|3917|3916|3918|3917.5|3918.5|3917.5|3916.5|3916|0
1632309500000|2021-09-22 11:18:20|3917.5|3917|3918|3917|3918|3917|3917.5|3917|0
1632309520000|2021-09-22 11:18:40|3917.5||3918||3918||3917.5||0
1632309540000|2021-09-22 11:19:00|3918.5|3917.5|3918|3917.5|3918.5|3918|3918|3917.5|0
1632309550000|2021-09-22 11:19:10|3917.5|3917|3918|3917|3918|3917|3917.5|3917|0
1632309570000|2021-09-22 11:19:30|3917.5||3918||3918||3917.5||0
1632309590000|2021-09-22 11:19:50|3918.5|3917.5|3918|3917|3918.5|3918|3918|3917|0
1632309600000|2021-09-22 11:20:00||3917.5||3917.5||3917.5||3917.5|0
1632309610000|2021-09-22 11:20:10|3917.5|3917|3918|3917.5|3918|3917.5|3917.5|3917|0
1632309620000|2021-09-22 11:20:20|3918.5|3918|3918|3917|3918.5|3918|3917.5|3916.5|0
1632309630000|2021-09-22 11:20:30|3918.5|3917.5|3919|3918|3919|3918.5|3918.5|3917.5|0
1632309640000|2021-09-22 11:20:40|3918.5|3917.5|3919|3918|3919|3918|3918|3917.5|0
1632309650000|2021-09-22 11:20:50|3918.5|3917.5|3918|3917.5|3918.5|3917.5|3918|3917.5|0
1632309660000|2021-09-22 11:21:00|3917.5|3917|3918|3917|3918|3917.5|3917|3916.5|0
1632309680000|2021-09-22 11:21:20|3917.5|3917.5|3918|3917|3918|3917.5|3917.5|3917|0
1632309690000|2021-09-22 11:21:30|3918.5|3917.5|3918.5|3917.5|3918.5|3918|3918|3917|0
1632309700000|2021-09-22 11:21:40||3918||3918||3918||3918|0
1632309710000|2021-09-22 11:21:50|3918|3917.5|3917.5|3917|3918|3917.5|3917.5|3917|0
1632309720000|2021-09-22 11:22:00|3918|3917.5|3918|3917.5|3918|3917.5|3918|3917.5|0
1632309730000|2021-09-22 11:22:10|3918.5|3917|3917.5|3917|3918.5|3918|3917.5|3917|0
1632309740000|2021-09-22 11:22:20|3917|3916.5|3916.5|3915.5|3917.5|3916.5|3916|3915.5|0
1632309750000|2021-09-22 11:22:30|3917|3916|3916.5|3916|3917|3916|3916.5|3916|0
1632309760000|2021-09-22 11:22:40|3917||3917||3917||3917||0
1632309770000|2021-09-22 11:22:50|3916.5|3915.5|3916.5|3916|3917|3916|3916.5|3915.5|0
1632309790000|2021-09-22 11:23:10|3917||3916.5||3917||3916.5||0
1632309800000|2021-09-22 11:23:20|3916|3915.5|3916|3915.5|3916|3915.5|3916|3915.5|0
1632309820000|2021-09-22 11:23:40|3916.5|3916|3917|3916.5|3917|3916.5|3916.5|3916|0
1632309830000|2021-09-22 11:23:50|3917.5|3917|3917|3916.5|3917.5|3917|3917|3916.5|0
1632309840000|2021-09-22 11:24:00|3917.5|3917|3917.5|3916.5|3917.5|3917|3917|3916.5|0
1632309850000|2021-09-22 11:24:10|3918|3917|3918.5|3917.5|3918.5|3918|3918|3917|0
1632309860000|2021-09-22 11:24:20|3919|3918|3918.5|3918|3919|3918|3918.5|3917.5|0
1632309870000|2021-09-22 11:24:30|3919|3918.5|3919|3918|3919.5|3918.5|3918.5|3917.5|0
1632309880000|2021-09-22 11:24:40||3918.5||3918||3918.5||3918|0
1632309890000|2021-09-22 11:24:50|3918.5||3919||3919||3918.5||0
1632309900000|2021-09-22 11:25:00||3918.5||3918.5||3918.5||3918.5|0
1632309910000|2021-09-22 11:25:10|3919.5||3919||3919.5||3919||0
1632309920000|2021-09-22 11:25:20|3919.5|3919|3919.5|3919|3919.5|3919|3919|3919|0
1632309930000|2021-09-22 11:25:30|3920|3919.5|3921|3920.5|3921|3920.5|3920|3919.5|0
1632309940000|2021-09-22 11:25:40|3920.5|3920|3921|3920|3921|3920|3920.5|3920|0
1632309950000|2021-09-22 11:25:50|3920.5|3920.5|3921|3920.5|3921|3920.5|3920.5|3920.5|0
1632309960000|2021-09-22 11:26:00|3920.5|3920|3920.5|3919.5|3920.5|3920.5|3920|3919.5|0
1632309970000|2021-09-22 11:26:10|3920||3920.5||3920.5||3920||0
1632309980000|2021-09-22 11:26:20|3921|3920|3921|3920|3921|3920.5|3920.5|3920|0
1632309990000|2021-09-22 11:26:30|3920.5||3920.5||3920.5||3920.5||0
1632310000000|2021-09-22 11:26:40|3920|3919.5|3921|3920.5|3921|3920.5|3920|3919.5|0
1632310010000|2021-09-22 11:26:50|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|0
1632310020000|2021-09-22 11:27:00|3921|3920.5|3920.5|3920|3921|3920.5|3920.5|3920|0
1632310030000|2021-09-22 11:27:10|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|0
1632310040000|2021-09-22 11:27:20|3920.5|3920|3920.5|3920|3921|3920.5|3920.5|3920|0
1632310060000|2021-09-22 11:27:40|3920|3919.5|3920.5|3920|3921|3920|3920|3919.5|0
1632310070000|2021-09-22 11:27:50|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|0
1632310080000|2021-09-22 11:28:00|3921.5|3921|3922|3921.5|3922|3921.5|3921.5|3921|0
1632310090000|2021-09-22 11:28:10|3922.5|3922|3922|3921.5|3922.5|3922|3922|3921.5|0
1632310110000|2021-09-22 11:28:30|3922.5|3922|3923|3922|3923|3922|3922.5|3922|0
1632310120000|2021-09-22 11:28:40|3922.5||3922.5||3922.5||3922.5||0
1632310130000|2021-09-22 11:28:50|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921.5|0
1632310140000|2021-09-22 11:29:00|3922.5|3922|3924|3923|3924|3923|3922.5|3922|0
1632310150000|2021-09-22 11:29:10|3923.5|3922.5|3923|3922.5|3923.5|3922.5|3923|3922.5|0
1632310160000|2021-09-22 11:29:20|3922.5|3922|3922.5|3921.5|3923|3922|3922|3921.5|0
1632310170000|2021-09-22 11:29:30|3923|3922|3923|3922|3923|3922|3922.5|3921.5|0
1632310180000|2021-09-22 11:29:40|3922.5||3922.5||3922.5||3922.5||0
1632310190000|2021-09-22 11:29:50||3921.5||3921.5||3922||3921.5|0
1632310200000|2021-09-22 11:30:00|3922|3922|3922|3921.5|3922|3922|3921.5|3921|0
1632310210000|2021-09-22 11:30:10|3922.5|3922|3923|3922|3923|3922|3922.5|3922|0
1632310220000|2021-09-22 11:30:20|3922.5||3922.5||3922.5||3922.5||0
1632310240000|2021-09-22 11:30:40|3922|3921.5|3922.5|3921.5|3922.5|3922|3922|3921.5|0
1632310250000|2021-09-22 11:30:50|3922|3922|3922.5|3921.5|3922.5|3922|3922|3921.5|0
1632310260000|2021-09-22 11:31:00|3922||3922||3922.5||3922||0
1632310270000|2021-09-22 11:31:10|3921.5|3921|3922|3921.5|3922|3921.5|3921.5|3921|0
1632310280000|2021-09-22 11:31:20||3921||3921.5||3921.5||3921|0
1632310290000|2021-09-22 11:31:30|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|0
1632310300000|2021-09-22 11:31:40|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|0
1632310320000|2021-09-22 11:32:00|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3920.5|0
1632310330000|2021-09-22 11:32:10||3920.5||3920.5||3920.5||3920.5|0
1632310340000|2021-09-22 11:32:20|3922|3921|3922|3921|3922|3921.5|3921.5|3921|0
1632310360000|2021-09-22 11:32:40|3921.5|3920.5|3921.5|3920.5|3921.5|3921|3920.5|3920|0
1632310370000|2021-09-22 11:32:50|3921|3920|3920.5|3920|3921|3920.5|3920.5|3920|0
1632310380000|2021-09-22 11:33:00|3920|3919.5|3921|3920|3921|3920|3920|3919.5|0
1632310390000|2021-09-22 11:33:10|3920.5|3920.5|3920.5|3920|3920.5|3920.5|3920.5|3920|0
1632310400000|2021-09-22 11:33:20|3920|3919.5|3920.5|3920|3921|3920.5|3920|3919.5|0
1632310410000|2021-09-22 11:33:30|3920|3919.5|3920.5|3920|3920.5|3920|3920|3919.5|0
1632310420000|2021-09-22 11:33:40|3921|3920.5|3920.5|3920|3921|3920.5|3920.5|3920|0
1632310430000|2021-09-22 11:33:50|3921|3920.5|3920.5|3920|3921|3920.5|3920.5|3920|0
1632310440000|2021-09-22 11:34:00|3921|3920.5|3921|3920.5|3921.5|3921|3921|3920|0
1632310450000|2021-09-22 11:34:10|3920.5|3920|3921|3920|3921|3920.5|3920.5|3920|0
1632310460000|2021-09-22 11:34:20|3920.5||3921||3921||3920.5||0
1632310470000|2021-09-22 11:34:30|3920.5|3920.5|3921|3920|3921|3920.5|3920.5|3920|0
1632310480000|2021-09-22 11:34:40|3921.5|3920.5|3921.5|3921|3921.5|3921|3921.5|3920.5|0
1632310490000|2021-09-22 11:34:50|3922|3921.5|3920.5|3920|3922|3921.5|3920.5|3920|0
1632310500000|2021-09-22 11:35:00|3921|3920.5|3921|3920|3921|3920.5|3920.5|3920|0
1632310510000|2021-09-22 11:35:10||3920.5||3920.5||3920.5||3920|0
1632310520000|2021-09-22 11:35:20|3920.5|3920|3920.5|3920|3920.5|3920.5|3920.5|3920|0
1632310530000|2021-09-22 11:35:30|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919|0
1632310560000|2021-09-22 11:36:00|3920.5||3920.5||3920.5||3920.5||0
1632310570000|2021-09-22 11:36:10|3920|3920|3919.5|3918.5|3920|3920|3919.5|3918.5|0
1632310580000|2021-09-22 11:36:20||3919||3919||3919||3919|0
1632310590000|2021-09-22 11:36:30|3919|3918.5|3919|3918.5|3919.5|3919|3919|3918.5|0
1632310610000|2021-09-22 11:36:50|3918.5|3918|3919|3918.5|3919|3918.5|3918.5|3918|0
1632310620000|2021-09-22 11:37:00|3919.5|3919|3919.5|3918.5|3919.5|3919|3919|3918.5|0
1632310630000|2021-09-22 11:37:10||3919||3919||3919||3919|0
1632310640000|2021-09-22 11:37:20|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919|0
1632310650000|2021-09-22 11:37:30||3919||3919.5||3919.5||3919|0
1632310670000|2021-09-22 11:37:50|3919.5|3919|3919.5|3919|3919.5|3919|3919.5|3919|0
1632310680000|2021-09-22 11:38:00|3919|3918.5|3919|3918.5|3919|3918.5|3919|3918.5|0
1632310690000|2021-09-22 11:38:10|3919.5|3919|3919.5|3919|3920|3919|3919.5|3919|0
1632310710000|2021-09-22 11:38:30|3919|3918.5|3919|3918.5|3919.5|3919|3919|3918.5|0
1632310740000|2021-09-22 11:39:00|3919.5|3919|3919.5|3919|3919.5|3919|3919.5|3918.5|0
1632310750000|2021-09-22 11:39:10|3920|3919.5|3919.5|3919|3920|3919.5|3919.5|3919|0
1632310780000|2021-09-22 11:39:40|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919.5|0
1632310800000|2021-09-22 11:40:00|3919.5|3919|3919.5|3919|3920|3919|3919.5|3918.5|0
1632310820000|2021-09-22 11:40:20|3920|3919.5|3920|3919|3920|3919.5|3919.5|3919|0
1632310840000|2021-09-22 11:40:40|3920.5|3919.5|3920.5|3919.5|3920.5|3920|3920.5|3919.5|0
1632310850000|2021-09-22 11:40:50||3920||3920||3920||3920|0
1632310860000|2021-09-22 11:41:00|3921|3920.5|3921|3920|3921|3920.5|3920.5|3920|0
1632310870000|2021-09-22 11:41:10|3921.5|3920.5|3921.5|3920.5|3922|3921|3921|3920.5|0
1632310880000|2021-09-22 11:41:20|3921||3921||3921||3921||0
1632310890000|2021-09-22 11:41:30|3920.5|3920|3920.5|3920|3921|3920|3920.5|3920|0
1632310910000|2021-09-22 11:41:50|3920|3919.5|3920|3919.5|3920|3920|3920|3919.5|0
1632310920000|2021-09-22 11:42:00|3920.5||3920||3920.5||3920||0
1632310930000|2021-09-22 11:42:10|3920.5|3920|3920.5|3920|3920.5|3920|3920|3919.5|0
1632310950000|2021-09-22 11:42:30|3921|3920.5|3921|3920|3921|3920.5|3920.5|3920|0
1632310970000|2021-09-22 11:42:50|3920.5||3920.5||3920.5||3920.5||0
1632310980000|2021-09-22 11:43:00|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919.5|0
1632310990000|2021-09-22 11:43:10|3920.5||3920.5||3920.5||3920.5||0
1632311000000|2021-09-22 11:43:20||3920||3920||3920||3920|0
1632311030000|2021-09-22 11:43:50|3920|3919.5|3920.5|3920|3920.5|3920|3920|3919.5|0
1632311040000|2021-09-22 11:44:00|3920|3919.5|3920.5|3920|3920.5|3920|3920|3919.5|0
1632311050000|2021-09-22 11:44:10|3921|3920.5|3920.5|3920|3921|3920.5|3920.5|3920|0
1632311070000|2021-09-22 11:44:30|3920|3919.5|3920.5|3919.5|3920.5|3919.5|3920|3919.5|0
1632311080000|2021-09-22 11:44:40|3921|3920|3921|3920.5|3921|3920.5|3920.5|3920|0
1632311090000|2021-09-22 11:44:50|3920.5|3920|3921|3920|3921|3920|3920.5|3920|0
1632311100000|2021-09-22 11:45:00|3920.5|3920.5|3920.5|3920|3920.5|3920.5|3920.5|3920|0
1632311120000|2021-09-22 11:45:20|3921|3920.5|3921|3920.5|3921|3920.5|3920.5|3920|0
1632311130000|2021-09-22 11:45:30|3921.5|3921|3922|3921.5|3922|3921.5|3921.5|3921|0
1632311140000|2021-09-22 11:45:40|3922.5|3922|3923.5|3922.5|3924|3923.5|3922|3921.5|0
1632311150000|2021-09-22 11:45:50|3924|3923|3923.5|3923|3924.5|3923.5|3923|3922.5|0
1632311160000|2021-09-22 11:46:00|3924|3923.5|3923.5|3923|3924|3923.5|3923.5|3923|0
1632311170000|2021-09-22 11:46:10|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923|0
1632311180000|2021-09-22 11:46:20|3923.5|3923|3924|3923.5|3924|3923.5|3923.5|3923|0
1632311190000|2021-09-22 11:46:30|3924.5|3924|3924|3923.5|3924.5|3924|3923.5|3923|0
1632311200000|2021-09-22 11:46:40|3924.5|3924|3924|3923.5|3924.5|3924|3924|3923.5|0
1632311210000|2021-09-22 11:46:50|3923.5|3923|3923.5|3923|3924|3923.5|3923.5|3923|0
1632311220000|2021-09-22 11:47:00|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923|0
1632311240000|2021-09-22 11:47:20|3924.5|3924|3924|3923.5|3924.5|3924|3924|3923.5|0
1632311260000|2021-09-22 11:47:40|3924.5|3924|3924|3923.5|3924.5|3924|3924|3923.5|0
1632311300000|2021-09-22 11:48:20|3924.5|3924|3924|3923.5|3924.5|3924|3924|3923|0
1632311330000|2021-09-22 11:48:50|3924.5|3924|3924|3923.5|3924.5|3924|3924|3923.5|0
1632311340000|2021-09-22 11:49:00|3924.5|3924|3924.5|3924|3924.5|3924|3924|3923.5|0
1632311350000|2021-09-22 11:49:10|3925|3924.5|3925|3924.5|3925|3924.5|3924.5|3924.5|0
1632311370000|2021-09-22 11:49:30||3924||3924.5||3924.5||3924|0
1632311390000|2021-09-22 11:49:50|3924.5|3924|3924.5|3924|3924.5|3924|3924.5|3924|0
1632311400000|2021-09-22 11:50:00|3925|3923.5|3924.5|3923.5|3925|3924|3924|3923|0
1632311410000|2021-09-22 11:50:10|3924|3924|3925|3924.5|3925|3924.5|3924|3924|0
1632311420000|2021-09-22 11:50:20|3924.5|3924|3924.5|3924|3924.5|3924|3924.5|3924|0
1632311440000|2021-09-22 11:50:40|3925||3924.5||3925||3924.5||0
1632311450000|2021-09-22 11:50:50|3924|3923.5|3924.5|3923.5|3924.5|3924|3924|3923.5|0
1632311460000|2021-09-22 11:51:00|3924||3924||3924||3924||0
1632311470000|2021-09-22 11:51:10|3924.5|3924|3925|3924.5|3925|3924.5|3924.5|3924|0
1632311500000|2021-09-22 11:51:40|3924.5|3924|3924|3923.5|3924.5|3924|3924|3923.5|0
1632311520000|2021-09-22 11:52:00|3923.5|3923|3924.5|3923.5|3924.5|3924|3923.5|3923|0
1632311530000|2021-09-22 11:52:10|3924||3924||3924||3924||0
1632311540000|2021-09-22 11:52:20|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|0
1632311570000|2021-09-22 11:52:50|3923|3922.5|3924|3923|3924|3923|3923|3922.5|0
1632311580000|2021-09-22 11:53:00|3923.5||3923.5||3923.5||3923.5||0
1632311590000|2021-09-22 11:53:10|3924|3923.5|3923.5|3923|3924|3923.5|3923.5|3923|0
1632311600000|2021-09-22 11:53:20|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|0
1632311620000|2021-09-22 11:53:40|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|0
1632311630000|2021-09-22 11:53:50|3923.5|3923|3924|3923|3924|3923|3923.5|3923|0
1632311640000|2021-09-22 11:54:00|3923.5|3923.5|3923.5|3923|3923.5|3923.5|3923.5|3923|0
1632311670000|2021-09-22 11:54:30|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|0
1632311680000|2021-09-22 11:54:40|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|0
1632311690000|2021-09-22 11:54:50|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923.5|0
1632311700000|2021-09-22 11:55:00|3923.5|3923|3924|3923|3924|3923|3923.5|3923|0
1632311710000|2021-09-22 11:55:10|3923.5|3923.5|3924.5|3923.5|3925|3924.5|3923.5|3923.5|0
1632311720000|2021-09-22 11:55:20|3925|3924|3926.5|3926|3926.5|3926|3925|3924|0
1632311730000|2021-09-22 11:55:30|3926|3925.5|3926.5|3926|3926.5|3926|3926|3925.5|0
1632311750000|2021-09-22 11:55:50|3926|3925.5|3925.5|3925|3926.5|3926|3925.5|3925|0
1632311760000|2021-09-22 11:56:00|3926|3925.5|3926|3925|3926|3925.5|3926|3925|0
1632311770000|2021-09-22 11:56:10|3925.5|3925.5|3925.5|3925|3925.5|3925.5|3925.5|3925|0
1632311780000|2021-09-22 11:56:20|3925|3924.5|3925|3924.5|3925.5|3924.5|3925|3924|0
1632311790000|2021-09-22 11:56:30|3924.5|3924|3923.5|3922.5|3924.5|3924|3923.5|3922.5|0
1632311800000|2021-09-22 11:56:40||3923||3923||3923||3923|0
1632311810000|2021-09-22 11:56:50|3924|3923.5|3924.5|3923.5|3925|3924.5|3924|3923.5|0
1632311820000|2021-09-22 11:57:00|3925|3924|3925.5|3924.5|3925.5|3925|3925|3924|0
1632311830000|2021-09-22 11:57:10|3926|3925|3926|3925|3926|3925|3926|3925|0
1632311840000|2021-09-22 11:57:20|3925.5||3925.5||3925.5||3925.5||0
1632311860000|2021-09-22 11:57:40||3924.5||3924.5||3924.5||3924.5|0
1632311870000|2021-09-22 11:57:50|3926|3925|3926|3925.5|3926|3925.5|3926|3925|0
1632311880000|2021-09-22 11:58:00|3925.5|3925|3925.5|3925|3925.5|3925|3925.5|3925|0
1632311890000|2021-09-22 11:58:10|3926||3926||3926||3926||0
1632311900000|2021-09-22 11:58:20||3925.5||3925.5||3925.5||3925|0
1632311910000|2021-09-22 11:58:30|3926.5|3926|3927|3926.5|3927|3926.5|3926.5|3926|0
1632311920000|2021-09-22 11:58:40|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|0
1632311950000|2021-09-22 11:59:10|3926|3925.5|3926|3925.5|3926.5|3926|3926|3925.5|0
1632311960000|2021-09-22 11:59:20|3926.5|3926|3926|3925.5|3926.5|3926|3926|3925.5|0
1632311990000|2021-09-22 11:59:50|3926.5|3926|3926.5|3925.5|3926.5|3926|3926|3925.5|0
1632312010000|2021-09-22 12:00:10|3926|3925|3926|3925.5|3926|3925.5|3925.5|3925|0
1632312020000|2021-09-22 12:00:20|3926.5||3926||3926.5||3926||0
1632312030000|2021-09-22 12:00:30|3925.5|3925|3925.5|3925|3925.5|3925.5|3925|3923.5|0
1632312040000|2021-09-22 12:00:40|3925|3924.5|3925.5|3925|3925.5|3925|3925|3924.5|0
1632312050000|2021-09-22 12:00:50|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|0
1632312070000|2021-09-22 12:01:10|3926.5|3925|3926|3925.5|3926.5|3926|3925.5|3924.5|0
1632312090000|2021-09-22 12:01:30||3925||3925.5||3925.5||3925|0
1632312130000|2021-09-22 12:02:10|3925.5|3925|3926|3925.5|3926|3925.5|3925.5|3925|0
1632312140000|2021-09-22 12:02:20|3925.5|3925|3925.5|3925|3925.5|3925|3925|3924.5|0
1632312150000|2021-09-22 12:02:30|3926|3925.5|3926|3925|3926|3925.5|3925.5|3925|0
1632312170000|2021-09-22 12:02:50|3925.5|3925.5|3926|3925.5|3926|3925.5|3925.5|3925.5|0
1632312180000|2021-09-22 12:03:00|3926.5|3926|3926|3925|3926.5|3926|3925.5|3925|0
1632312190000|2021-09-22 12:03:10|3925.5|3925.5|3926.5|3925.5|3926.5|3925.5|3925.5|3925.5|0
1632312200000|2021-09-22 12:03:20|3927|3926|3926.5|3926|3927|3926|3926.5|3926|0
1632312210000|2021-09-22 12:03:30|3927|3926.5|3926.5|3926|3927|3926.5|3926|3925.5|0
1632312220000|2021-09-22 12:03:40|3927|3925.5|3926.5|3926|3927|3926|3926|3925.5|0
1632312230000|2021-09-22 12:03:50|3927|3926.5|3927|3926.5|3927|3926.5|3926.5|3926|0
1632312240000|2021-09-22 12:04:00|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|0
1632312250000|2021-09-22 12:04:10|3927||3926.5||3927||3926.5||0
1632312260000|2021-09-22 12:04:20|3927|3925.5|3926|3925.5|3927|3925.5|3926|3925.5|0
1632312270000|2021-09-22 12:04:30|3925.5|3925|3925|3924.5|3925.5|3925.5|3925|3924.5|0
1632312280000|2021-09-22 12:04:40|3925.5|3925|3925.5|3924.5|3925.5|3925|3925|3924.5|0
1632312300000|2021-09-22 12:05:00|3925|3924|3924.5|3924|3925|3924|3924.5|3923.5|0
1632312310000|2021-09-22 12:05:10|3924|3923.5|3926|3925.5|3926.5|3925.5|3923.5|3923|0
1632312340000|2021-09-22 12:05:40|3925.5|3925|3925.5|3924.5|3925.5|3925|3925|3924.5|0
1632312350000|2021-09-22 12:05:50|3925|3925|3924.5|3924|3925.5|3925|3924.5|3924|0
1632312360000|2021-09-22 12:06:00|3924|3923.5|3923.5|3923|3924|3923.5|3923|3922.5|0
1632312380000|2021-09-22 12:06:20|3924|3923.5|3924|3923.5|3924.5|3924|3924|3923.5|0
1632312400000|2021-09-22 12:06:40|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|0
1632312420000|2021-09-22 12:07:00|3924|3923.5|3924.5|3924|3924.5|3924|3923.5|3923|0
1632312440000|2021-09-22 12:07:20|3924|3923.5|3925|3924.5|3925|3924.5|3924|3923.5|0
1632312460000|2021-09-22 12:07:40|3925.5|3925|3925.5|3924.5|3926|3925|3925.5|3924.5|0
1632312470000|2021-09-22 12:07:50|3925|3924|3925.5|3925|3925.5|3925|3924.5|3924|0
1632312480000|2021-09-22 12:08:00|3926|3925.5|3926|3925|3926|3925.5|3925.5|3925|0
1632312490000|2021-09-22 12:08:10|3925.5||3925.5||3925.5||3925.5||0
1632312500000|2021-09-22 12:08:20|3926|3925.5|3926|3925|3926|3925.5|3925.5|3925|0
1632312510000|2021-09-22 12:08:30||3925.5||3925.5||3925.5||3925|0
1632312520000|2021-09-22 12:08:40|3925.5|3925|3925.5|3925|3925.5|3925.5|3925.5|3925|0
1632312540000|2021-09-22 12:09:00|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|0
1632312550000|2021-09-22 12:09:10|3926.5||3926||3926.5||3926||0
1632312580000|2021-09-22 12:09:40|3925.5|3925|3925|3924.5|3925.5|3925|3924.5|3924|0
1632312600000|2021-09-22 12:10:00|3925.5|3925|3926|3925.5|3926|3925.5|3925.5|3924.5|0
1632312620000|2021-09-22 12:10:20|3925.5|3925|3925.5|3925|3926|3925.5|3925.5|3925|0
1632312630000|2021-09-22 12:10:30|3926|3925.5|3925|3924.5|3926|3925.5|3925|3924.5|0
1632312640000|2021-09-22 12:10:40|3924.5|3924|3923.5|3922.5|3925|3924|3923|3922.5|0
1632312650000|2021-09-22 12:10:50|3923|3923|3923.5|3923|3924|3923.5|3923|3922.5|0
1632312660000|2021-09-22 12:11:00|3924|3923.5|3924|3923.5|3924.5|3924|3924|3923.5|0
1632312670000|2021-09-22 12:11:10|3924.5|3924|3924|3923.5|3924.5|3924|3924|3923.5|0
1632312680000|2021-09-22 12:11:20|3924.5|3924|3924.5|3924|3924.5|3924|3924.5|3924|0
1632312690000|2021-09-22 12:11:30|3924|3923.5|3923.5|3923|3924.5|3924|3923.5|3923|0
1632312720000|2021-09-22 12:12:00||3922.5||3923||3923||3922.5|0
1632312730000|2021-09-22 12:12:10|3924|3923.5|3924.5|3924|3924.5|3924|3924|3923|0
1632312760000|2021-09-22 12:12:40|3925|3924.5|3924|3923.5|3925|3924.5|3924|3923.5|0
1632312770000|2021-09-22 12:12:50|3924.5|3924.5|3925|3924|3925|3924.5|3924|3924|0
1632312780000|2021-09-22 12:13:00|3924.5||3924.5||3925||3924.5||0
1632312800000|2021-09-22 12:13:20|3924|3923.5|3924.5|3924|3924.5|3924|3924|3923.5|0
1632312820000|2021-09-22 12:13:40|3925|3924.5|3925|3924.5|3925|3924.5|3924.5|3924|0
1632312830000|2021-09-22 12:13:50|3925.5||3925||3925.5||3925||0
1632312840000|2021-09-22 12:14:00|3924.5|3924|3925|3924.5|3925.5|3924.5|3924.5|3924|0
1632312850000|2021-09-22 12:14:10|3924.5|3924|3924.5|3924|3924.5|3924|3924.5|3924|0
1632312860000|2021-09-22 12:14:20|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924.5|0
1632312890000|2021-09-22 12:14:50|3925.5|3925|3925|3924.5|3925.5|3925|3925|3924.5|0
1632312900000|2021-09-22 12:15:00|3925.5|3925|3924.5|3924|3926|3925.5|3924.5|3924|0
1632312910000|2021-09-22 12:15:10|3924|3923.5|3924.5|3923.5|3924.5|3923.5|3924|3923.5|0
1632312920000|2021-09-22 12:15:20|3925|3924|3925|3924.5|3925|3924.5|3925|3924|0
1632312940000|2021-09-22 12:15:40|3925.5|3925|3925.5|3925|3925.5|3925|3925.5|3925|0
1632312950000|2021-09-22 12:15:50|3926||3926||3926||3926||0
1632312960000|2021-09-22 12:16:00|3925.5||3925.5||3925.5||3925.5||0
1632312970000|2021-09-22 12:16:10|3925|3924.5|3924.5|3924|3925|3924.5|3924.5|3924|0
1632312980000|2021-09-22 12:16:20|3924|3923.5|3924.5|3923.5|3924.5|3923.5|3924|3923.5|0
1632312990000|2021-09-22 12:16:30|3924||3924||3924||3924||0
1632313010000|2021-09-22 12:16:50|3923.5|3923|3924|3923.5|3924|3923.5|3923.5|3923|0
1632313020000|2021-09-22 12:17:00|3924.5|3923|3925|3924.5|3925|3924.5|3924.5|3923|0
1632313030000|2021-09-22 12:17:10|3924.5|3924|3925|3924.5|3925|3924.5|3924.5|3924|0
1632313040000|2021-09-22 12:17:20|3924.5|3924|3924.5|3924|3925|3924.5|3924.5|3924|0
1632313060000|2021-09-22 12:17:40|3924|3923.5|3924.5|3923.5|3924.5|3924|3924|3923.5|0
1632313070000|2021-09-22 12:17:50||3924||3924||3924||3924|0
1632313080000|2021-09-22 12:18:00|3925|3924.5|3925|3924|3925|3924.5|3925|3924|0
1632313090000|2021-09-22 12:18:10|3925.5|3924.5|3925.5|3924.5|3925.5|3925|3925|3924.5|0
1632313100000|2021-09-22 12:18:20|3925|3925|3925.5|3925|3925.5|3925|3925|3925|0
1632313120000|2021-09-22 12:18:40|3925|3924.5|3925.5|3924.5|3925.5|3924.5|3925|3924.5|0
1632313130000|2021-09-22 12:18:50|3926|3925|3926.5|3926|3926.5|3926|3926|3925|0
1632313150000|2021-09-22 12:19:10|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3925.5|0
1632313170000|2021-09-22 12:19:30|3927|3926.5|3928|3927.5|3928|3927.5|3927|3926.5|0
1632313200000|2021-09-22 12:20:00|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|0
1632313220000|2021-09-22 12:20:20|3927|3926.5|3927.5|3926.5|3927.5|3927|3926.5|3926|0
1632313260000|2021-09-22 12:21:00|3927||3927.5||3927.5||3927||0
1632313270000|2021-09-22 12:21:10|3927||3927||3927||3927||0
1632313280000|2021-09-22 12:21:20|3927.5|3927|3927|3926.5|3928|3927|3927|3926.5|0
1632313290000|2021-09-22 12:21:30|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|0
1632313300000|2021-09-22 12:21:40|3926|3925.5|3926.5|3926|3926.5|3926|3926|3925.5|0
1632313310000|2021-09-22 12:21:50|3927|3926.5|3926.5|3926|3928|3927|3926.5|3926|0
1632313320000|2021-09-22 12:22:00|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3926|0
1632313340000|2021-09-22 12:22:20||3925.5||3925.5||3926||3925.5|0
1632313350000|2021-09-22 12:22:30|3926|3925|3925.5|3924.5|3926|3925|3925.5|3924.5|0
1632313360000|2021-09-22 12:22:40|3925||3925||3925||3925||0
1632313370000|2021-09-22 12:22:50|3925.5|3925|3926|3925|3926|3925.5|3925.5|3925|0
1632313380000|2021-09-22 12:23:00|3925.5|3924.5|3925.5|3925|3925.5|3925|3925.5|3924.5|0
1632313390000|2021-09-22 12:23:10|3925|3924.5|3925|3924.5|3925|3925|3925|3924.5|0
1632313400000|2021-09-22 12:23:20||3924||3924.5||3924.5||3924|0
1632313420000|2021-09-22 12:23:40|3924.5|3924|3924.5|3924|3925|3924.5|3924.5|3923.5|0
1632313440000|2021-09-22 12:24:00|3924|3923.5|3924.5|3924|3924.5|3924|3924|3923|0
1632313460000|2021-09-22 12:24:20||3923.5||3924||3924||3923.5|0
1632313470000|2021-09-22 12:24:30||3923.5||3923.5||3924||3923.5|0
1632313480000|2021-09-22 12:24:40|3924|3923|3924|3923.5|3924|3923.5|3924|3923|0
1632313490000|2021-09-22 12:24:50|3923.5|3923|3923.5|3923|3923.5|3923.5|3923.5|3923|0
1632313500000|2021-09-22 12:25:00|3923|3922.5|3923.5|3922.5|3924|3923|3923|3922.5|0
1632313510000|2021-09-22 12:25:10|3924|3923|3924|3923.5|3924|3923.5|3923.5|3923|0
1632313520000|2021-09-22 12:25:20|3924.5|3924|3924|3923.5|3924.5|3924|3924|3923.5|0
1632313530000|2021-09-22 12:25:30|3923.5|3923|3923|3922.5|3923.5|3923|3923|3922.5|0
1632313540000|2021-09-22 12:25:40||3922||3922.5||3922.5||3922|0
1632313550000|2021-09-22 12:25:50||3922||3922.5||3922.5||3922|0
1632313570000|2021-09-22 12:26:10|3923.5|3923|3923.5|3922.5|3924|3923.5|3923.5|3922.5|0
1632313580000|2021-09-22 12:26:20||3923||3923||3923||3923|0
1632313600000|2021-09-22 12:26:40|3924|3923.5|3924|3923|3924|3923.5|3924|3923|0
1632313610000|2021-09-22 12:26:50|3923.5|3922.5|3923|3922.5|3923.5|3922.5|3923|3922.5|0
1632313640000|2021-09-22 12:27:20|3922.5|3922|3923|3922.5|3923|3922.5|3922.5|3921.5|0
1632313650000|2021-09-22 12:27:30|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|0
1632313670000|2021-09-22 12:27:50|3924|3923.5|3923.5|3923|3924.5|3923.5|3923|3922.5|0
1632313710000|2021-09-22 12:28:30|3924||3923.5||3924||3923.5||0
1632313720000|2021-09-22 12:28:40|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|0
1632313730000|2021-09-22 12:28:50|3922.5|3922|3922.5|3922|3922.5|3922|3922|3921.5|0
1632313740000|2021-09-22 12:29:00|3922|3921.5|3921|3920|3922|3921.5|3921|3920|0
1632313750000|2021-09-22 12:29:10|3921.5|3920.5|3921.5|3921|3922|3921.5|3921.5|3920.5|0
1632313760000|2021-09-22 12:29:20||3920.5||3920.5||3921||3920.5|0
1632313770000|2021-09-22 12:29:30|3922|3921|3922|3921|3922|3921|3922|3920.5|0
1632313780000|2021-09-22 12:29:40|3921.5|3921.5|3921.5|3921|3922|3921.5|3921.5|3920.5|0
1632313790000|2021-09-22 12:29:50|3922|3921.5|3921.5|3921|3922|3921.5|3921.5|3920.5|0
1632313800000|2021-09-22 12:30:00|3922|3920.5|3922.5|3922|3922.5|3922|3922|3920.5|0
1632313810000|2021-09-22 12:30:10|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|0
1632313820000|2021-09-22 12:30:20|3922.5|3922|3922.5|3921.5|3922.5|3922|3922|3921.5|0
1632313830000|2021-09-22 12:30:30|3922|3921|3922.5|3921.5|3923|3922|3922|3921|0
1632313840000|2021-09-22 12:30:40|3922|3922|3922.5|3921.5|3922.5|3922|3922|3921.5|0
1632313850000|2021-09-22 12:30:50|3922|3922|3922.5|3922|3922.5|3922|3922|3922|0
1632313860000|2021-09-22 12:31:00|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922|0
1632313870000|2021-09-22 12:31:10|3923.5|3923|3923.5|3923|3924|3923.5|3923|3922.5|0
1632313880000|2021-09-22 12:31:20|3924|3922.5|3922.5|3922|3924|3922.5|3922.5|3922|0
1632313890000|2021-09-22 12:31:30||3921.5||3922||3922||3921.5|0
1632313900000|2021-09-22 12:31:40|3923|3922.5|3924.5|3923.5|3925|3924|3923|3922.5|0
1632313910000|2021-09-22 12:31:50||3924||3924||3924||3924|0
1632313930000|2021-09-22 12:32:10|3925||3925||3925||3925||0
1632313940000|2021-09-22 12:32:20|3924.5||3924.5||3925||3924.5||0
1632313950000|2021-09-22 12:32:30|3925|3924.5|3925.5|3924.5|3926|3925.5|3924.5|3924|0
1632313960000|2021-09-22 12:32:40|3925||3925||3925.5||3925||0
1632313970000|2021-09-22 12:32:50|3924.5|3924|3924.5|3924|3924.5|3924|3924.5|3924|0
1632313980000|2021-09-22 12:33:00|3924|3923.5|3925|3924.5|3925.5|3924.5|3924|3923|0
1632313990000|2021-09-22 12:33:10|3925.5|3924|3925|3924|3925.5|3924.5|3925|3924|0
1632314000000|2021-09-22 12:33:20|3925.5|3924.5|3925|3924.5|3925.5|3924.5|3925|3924|0
1632314010000|2021-09-22 12:33:30||3924||3924.5||3924.5||3924|0
1632314020000|2021-09-22 12:33:40|3925.5|3925|3926|3925|3926|3925|3925|3924.5|0
1632314030000|2021-09-22 12:33:50|3925.5|3925.5|3925.5|3925|3925.5|3925.5|3925.5|3924.5|0
1632314040000|2021-09-22 12:34:00|3925|3924.5|3925|3924.5|3925.5|3925|3925|3924.5|0
1632314050000|2021-09-22 12:34:10|3925.5|3925|3925.5|3925|3926|3925|3925.5|3925|0
1632314080000|2021-09-22 12:34:40|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|0
1632314090000|2021-09-22 12:34:50|3926.5|3926|3925.5|3925|3926.5|3926|3925.5|3925|0
1632314100000|2021-09-22 12:35:00|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924|0
1632314110000|2021-09-22 12:35:10|3924.5|3924|3925|3924.5|3925|3924.5|3924.5|3924|0
1632314120000|2021-09-22 12:35:20|3924.5|3924|3925|3924.5|3925|3924.5|3924.5|3924|0
1632314140000|2021-09-22 12:35:40|3925.5|3925|3925.5|3925|3925.5|3925|3925.5|3925|0
1632314150000|2021-09-22 12:35:50||3924.5||3924.5||3924.5||3924.5|0
1632314160000|2021-09-22 12:36:00|3925|3925|3925|3924.5|3925.5|3925|3925|3924.5|0
1632314170000|2021-09-22 12:36:10||3924||3924.5||3924.5||3924|0
1632314180000|2021-09-22 12:36:20||3924||3924.5||3924.5||3924|0
1632314220000|2021-09-22 12:37:00|3924.5|3924|3924.5|3924|3924.5|3924|3924|3923.5|0
1632314240000|2021-09-22 12:37:20|3924|3923.5|3924.5|3924|3924.5|3924|3924|3923.5|0
1632314250000|2021-09-22 12:37:30|3925|3924.5|3924.5|3924|3925|3924.5|3924.5|3924|0
1632314270000|2021-09-22 12:37:50|3924|3923.5|3924.5|3924|3924.5|3924|3924|3923.5|0
1632314280000|2021-09-22 12:38:00|3924|3923.5|3923.5|3923|3924.5|3924|3923.5|3923|0
1632314300000|2021-09-22 12:38:20|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|0
1632314310000|2021-09-22 12:38:30|3923.5|3923|3924.5|3924|3924.5|3924|3923.5|3923|0
1632314320000|2021-09-22 12:38:40|3924|3923.5|3923.5|3923|3924|3924|3923.5|3923|0
1632314330000|2021-09-22 12:38:50|3923|3922.5|3923|3922|3923|3922.5|3923|3922|0
1632314340000|2021-09-22 12:39:00||3922.5||3922.5||3922.5||3922.5|0
1632314350000|2021-09-22 12:39:10|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|0
1632314360000|2021-09-22 12:39:20|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921.5|0
1632314370000|2021-09-22 12:39:30|3921.5|3921|3920.5|3920|3921.5|3921|3920.5|3920|0
1632314380000|2021-09-22 12:39:40|3920|3919.5|3919.5|3919|3920|3919.5|3919.5|3919|0
1632314390000|2021-09-22 12:39:50|3919|3918.5|3919.5|3919|3919.5|3919|3919|3918.5|0
1632314410000|2021-09-22 12:40:10|3919|3918.5|3918.5|3918|3919|3918.5|3918.5|3918|0
1632314420000|2021-09-22 12:40:20|3918|3917.5|3917.5|3917|3918|3917.5|3917.5|3917|0
1632314440000|2021-09-22 12:40:40|3918|3917.5|3918.5|3918|3918.5|3918|3918|3917|0
1632314450000|2021-09-22 12:40:50|3919|3918.5|3919|3918.5|3919.5|3919|3919|3918.5|0
1632314460000|2021-09-22 12:41:00|3919.5|3919|3919|3918.5|3919.5|3919|3919|3918.5|0
1632314470000|2021-09-22 12:41:10|3919.5|3919|3919.5|3919|3921|3920.5|3919.5|3919|0
1632314480000|2021-09-22 12:41:20|3919|3918.5|3919.5|3918.5|3919.5|3919|3919|3918.5|0
1632314490000|2021-09-22 12:41:30|3920|3919|3919.5|3919|3920|3919|3919.5|3919|0
1632314500000|2021-09-22 12:41:40|3919|3918.5|3919|3918.5|3919|3919|3919|3918.5|0
1632314510000|2021-09-22 12:41:50||3918||3918||3918||3918|0
1632314520000|2021-09-22 12:42:00|3919.5|3918.5|3920|3919|3920|3919|3919.5|3918.5|0
1632314530000|2021-09-22 12:42:10|3920.5|3919.5|3920.5|3919.5|3920.5|3919.5|3920|3919.5|0
1632314540000|2021-09-22 12:42:20|3920|3920|3921.5|3920.5|3921.5|3920.5|3920|3920|0
1632314550000|2021-09-22 12:42:30|3921|3920|3921|3920.5|3921.5|3920.5|3920.5|3920|0
1632314570000|2021-09-22 12:42:50|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|0
1632314580000|2021-09-22 12:43:00|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920|0
1632314590000|2021-09-22 12:43:10|3921.5|3921|3921.5|3921|3922|3921|3921.5|3921|0
1632314600000|2021-09-22 12:43:20|3922|3921.5|3921.5|3921|3922|3921.5|3921.5|3921|0
1632314610000|2021-09-22 12:43:30|3921|3920.5|3921.5|3920.5|3921.5|3921|3921|3920.5|0
1632314620000|2021-09-22 12:43:40|3921|3921|3921|3920.5|3921.5|3921|3921|3920.5|0
1632314630000|2021-09-22 12:43:50|3921.5||3921||3921.5||3921||0
1632314640000|2021-09-22 12:44:00|3920.5|3920|3920.5|3920|3921|3920|3919.5|3918.5|0
1632314650000|2021-09-22 12:44:10|3921|3920.5|3922|3921.5|3922|3921.5|3920.5|3920|0
1632314660000|2021-09-22 12:44:20|3921.5|3921|3921.5|3921|3922|3921.5|3921.5|3921|0
1632314680000|2021-09-22 12:44:40|3921|3920.5|3921.5|3921|3921.5|3921|3921|3920.5|0
1632314690000|2021-09-22 12:44:50||3920.5||3921||3921||3920.5|0
1632314700000|2021-09-22 12:45:00|3921|3920.5|3920|3919|3921|3921|3920|3919|0
1632314720000|2021-09-22 12:45:20|3919.5|3919.5|3920|3919.5|3920|3919.5|3919.5|3919.5|0
1632314740000|2021-09-22 12:45:40|3920.5|3920|3921.5|3920.5|3921.5|3920.5|3920.5|3920|0
1632314750000|2021-09-22 12:45:50|3921||3921||3921.5||3921||0
1632314760000|2021-09-22 12:46:00|3920.5|3920|3921.5|3920.5|3921.5|3920.5|3920.5|3920|0
1632314770000|2021-09-22 12:46:10|3921|3921|3921.5|3921|3922.5|3922|3921|3921|0
1632314780000|2021-09-22 12:46:20|3922|3921.5|3922.5|3921.5|3922.5|3921.5|3922|3921.5|0
1632314790000|2021-09-22 12:46:30|3922|3921|3921.5|3921|3922|3921|3921.5|3921|0
1632314800000|2021-09-22 12:46:40|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920|0
1632314810000|2021-09-22 12:46:50||3920||3920.5||3920.5||3920|0
1632314820000|2021-09-22 12:47:00|3921.5|3921|3921.5|3920.5|3922|3921.5|3921|3920.5|0
1632314840000|2021-09-22 12:47:20|3921||3921||3921||3921||0
1632314850000|2021-09-22 12:47:30|3921.5|3921|3921.5|3920.5|3922|3921|3921.5|3920.5|0
1632314860000|2021-09-22 12:47:40|3921|3920|3921.5|3920.5|3922|3920.5|3920|3919.5|0
1632314870000|2021-09-22 12:47:50|3921|3920|3921|3920|3921.5|3920|3921|3920|0
1632314880000|2021-09-22 12:48:00|3920.5|3920.5|3920|3919.5|3920.5|3920.5|3920|3919.5|0
1632314890000|2021-09-22 12:48:10|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|0
1632314900000|2021-09-22 12:48:20|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|0
1632314910000|2021-09-22 12:48:30|3920.5|3920|3920|3919.5|3920.5|3920|3920|3919.5|0
1632314920000|2021-09-22 12:48:40|3920.5|3919|3920.5|3920|3920.5|3920|3920.5|3919|0
1632314940000|2021-09-22 12:49:00|3920|3919.5|3920|3919.5|3921|3920|3920|3919.5|0
1632314950000|2021-09-22 12:49:10|3919.5|3919|3921|3920|3921|3920|3919.5|3919|0
1632314960000|2021-09-22 12:49:20|3920.5|3919.5|3920.5|3919.5|3921|3919.5|3920.5|3919.5|0
1632314970000|2021-09-22 12:49:30|3920||3920.5||3920.5||3920||0
1632314990000|2021-09-22 12:49:50||3920||3920||3920||3920|0
1632315000000|2021-09-22 12:50:00|3921|3919.5|3920.5|3919.5|3921|3919.5|3920.5|3919.5|0
1632315010000|2021-09-22 12:50:10|3920|3919|3919.5|3919|3920.5|3919.5|3919.5|3919|0
1632315020000|2021-09-22 12:50:20|3920|3919.5|3920|3919.5|3920|3919.5|3919.5|3918.5|0
1632315030000|2021-09-22 12:50:30||3919||3919.5||3919.5||3919|0
1632315050000|2021-09-22 12:50:50|3920.5|3920|3920.5|3919.5|3920.5|3920|3920.5|3919.5|0
1632315060000|2021-09-22 12:51:00|3920|3919|3920.5|3919.5|3920.5|3919.5|3920|3919|0
1632315070000|2021-09-22 12:51:10|3920|3919|3920|3919.5|3920|3919.5|3920|3919|0
1632315110000|2021-09-22 12:51:50|3920.5|3920|3920|3919|3920.5|3920|3920|3919|0
1632315120000|2021-09-22 12:52:00|3919.5||3919.5||3919.5||3919.5||0
1632315130000|2021-09-22 12:52:10|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919|0
1632315140000|2021-09-22 12:52:20||3919||3919||3919||3919|0
1632315150000|2021-09-22 12:52:30|3919.5||3919.5||3919.5||3919.5||0
1632315170000|2021-09-22 12:52:50|3919|3918.5|3920|3919.5|3920|3919.5|3918.5|3918|0
1632315180000|2021-09-22 12:53:00|3920.5|3920|3920|3919|3920.5|3920|3919.5|3919|0
1632315190000|2021-09-22 12:53:10|3919.5|3918|3919|3918.5|3919.5|3919|3919|3918|0
1632315200000|2021-09-22 12:53:20|3919.5|3919|3920|3919.5|3920|3919.5|3919.5|3919|0
1632315240000|2021-09-22 12:54:00|3920.5|3920|3920|3919.5|3920.5|3920|3919.5|3919|0
1632315250000|2021-09-22 12:54:10|3919.5|3919|3919.5|3919|3919.5|3919|3919.5|3919|0
1632315270000|2021-09-22 12:54:30|3919|3918.5|3919.5|3919|3919.5|3919|3919|3918.5|0
1632315280000|2021-09-22 12:54:40||3918.5||3919||3919||3918.5|0
1632315290000|2021-09-22 12:54:50|3920|3919.5|3919.5|3919|3920|3919.5|3919.5|3919|0
1632315310000|2021-09-22 12:55:10|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919.5|0
1632315330000|2021-09-22 12:55:30|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|0
1632315350000|2021-09-22 12:55:50|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|0
1632315360000|2021-09-22 12:56:00|3920.5|3920|3920.5|3920|3921|3920|3920|3919.5|0
1632315370000|2021-09-22 12:56:10|3921||3920.5||3921||3920.5||0
1632315390000|2021-09-22 12:56:30|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919.5|0
1632315410000|2021-09-22 12:56:50|3919.5|3919|3919.5|3919|3920|3919|3919.5|3919|0
1632315440000|2021-09-22 12:57:20|3920.5|3919.5|3920|3919.5|3920.5|3920|3920|3919.5|0
1632315460000|2021-09-22 12:57:40||3919||3919||3919||3919|0
1632315470000|2021-09-22 12:57:50|3920.5|3919.5|3920|3919.5|3920.5|3920|3920|3919.5|0
1632315480000|2021-09-22 12:58:00|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|0
1632315490000|2021-09-22 12:58:10|3921|3920.5|3921.5|3920.5|3921.5|3920.5|3921|3920.5|0
1632315500000|2021-09-22 12:58:20|3921|3920|3921|3920|3921|3920.5|3921|3920|0
1632315510000|2021-09-22 12:58:30|3920.5||3920.5||3920.5||3920.5||0
1632315520000|2021-09-22 12:58:40|3920|3919.5|3919.5|3919|3920.5|3920|3919.5|3919|0
1632315530000|2021-09-22 12:58:50|3919|3918.5|3919.5|3919|3920|3919|3919|3918.5|0
1632315540000|2021-09-22 12:59:00|3919|3918.5|3919.5|3918.5|3919.5|3919|3918.5|3918|0
1632315550000|2021-09-22 12:59:10|3919|3918|3919|3918.5|3919.5|3918.5|3918.5|3917.5|0
1632315560000|2021-09-22 12:59:20|3919.5|3919|3920|3919.5|3920.5|3919.5|3919.5|3919|0
1632315570000|2021-09-22 12:59:30|3920.5|3920|3921|3920|3921|3920|3920.5|3920|0
1632315580000|2021-09-22 12:59:40|3921.5|3920.5|3923|3922|3923|3922|3921.5|3920.5|0
1632315590000|2021-09-22 12:59:50|3922.5||3922.5||3923||3922.5||0
1632315600000|2021-09-22 13:00:00|3923|3922.5|3922.5|3922|3923|3922.5|3922.5|3922|0
1632315610000|2021-09-22 13:00:10|3922|3921.5|3923|3922.5|3923|3922.5|3922|3921.5|0
1632315620000|2021-09-22 13:00:20|3922.5|3922|3922|3921.5|3923|3922.5|3922|3921.5|0
1632315630000|2021-09-22 13:00:30|3922.5|3922|3922|3921.5|3922.5|3922|3922|3921.5|0
1632315640000|2021-09-22 13:00:40|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3921.5|0
1632315650000|2021-09-22 13:00:50|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921.5|0
1632315660000|2021-09-22 13:01:00|3921.5|3921|3922|3921.5|3922|3921.5|3921.5|3921|0
1632315670000|2021-09-22 13:01:10|3922.5|3922|3922.5|3922|3923|3922|3922.5|3922|0
1632315690000|2021-09-22 13:01:30|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921.5|0
1632315700000|2021-09-22 13:01:40|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|0
1632315720000|2021-09-22 13:02:00|3923|3922.5|3924|3923.5|3924|3923.5|3923|3922|0
1632315740000|2021-09-22 13:02:20|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|0
1632315750000|2021-09-22 13:02:30|3923|3922.5|3922.5|3921.5|3923|3922.5|3922.5|3921.5|0
1632315760000|2021-09-22 13:02:40|3922|3921|3923.5|3923|3923.5|3923|3922|3921|0
1632315770000|2021-09-22 13:02:50|3924|3923.5|3923.5|3923|3924|3923.5|3923.5|3923|0
1632315780000|2021-09-22 13:03:00|3923|3922.5|3923|3922.5|3923.5|3923|3923|3922.5|0
1632315790000|2021-09-22 13:03:10|3922.5|3922|3922|3921.5|3922.5|3922|3922|3921.5|0
1632315800000|2021-09-22 13:03:20|3922.5|3922|3923|3922|3923|3922.5|3922.5|3922|0
1632315810000|2021-09-22 13:03:30|3922.5|3922.5|3922.5|3922|3923.5|3923|3922.5|3922|0
1632315820000|2021-09-22 13:03:40|3923|3922.5|3923|3922.5|3923|3922.5|3922.5|3922|0
1632315830000|2021-09-22 13:03:50|3922.5|3922|3923|3922|3923.5|3922.5|3922.5|3922|0
1632315840000|2021-09-22 13:04:00|3923.5|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|0
1632315850000|2021-09-22 13:04:10|3924|3923.5|3923.5|3922.5|3924|3923.5|3923.5|3922.5|0
1632315860000|2021-09-22 13:04:20|3923|3923|3923.5|3923|3924|3923|3923|3923|0
1632315870000|2021-09-22 13:04:30||3922.5||3922.5||3922.5||3922.5|0
1632315880000|2021-09-22 13:04:40|3923|3921.5|3922.5|3921.5|3923|3922|3922|3921.5|0
1632315890000|2021-09-22 13:04:50||3922||3922||3922||3921.5|0
1632315900000|2021-09-22 13:05:00|3922|3921.5|3921.5|3921|3922|3921.5|3921.5|3921|0
1632315910000|2021-09-22 13:05:10|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921.5|0
1632315920000|2021-09-22 13:05:20|3921.5|3921|3921.5|3921|3922|3921.5|3921.5|3920.5|0
1632315930000|2021-09-22 13:05:30|3922|3921.5|3922|3921.5|3922|3921.5|3921.5|3921|0
1632315940000|2021-09-22 13:05:40|3922.5|3922|3922.5|3921.5|3922.5|3922|3922.5|3921.5|0
1632315950000|2021-09-22 13:05:50|3922|3921|3922.5|3921.5|3922.5|3921.5|3921|3920.5|0
1632315960000|2021-09-22 13:06:00|3923|3922|3923|3922|3923|3922.5|3921.5|3921|0
1632315970000|2021-09-22 13:06:10|3923.5|3922.5|3922.5|3922|3923.5|3923|3922.5|3922|0
1632315990000|2021-09-22 13:06:30|3923|3922.5|3923|3922.5|3923.5|3922.5|3923|3922|0
1632316000000|2021-09-22 13:06:40|3923.5|3923|3923|3922|3923.5|3923|3922.5|3922|0
1632316010000|2021-09-22 13:06:50|3923.5|3922.5|3923|3922.5|3923.5|3922.5|3923|3922.5|0
1632316020000|2021-09-22 13:07:00|3922.5|3922|3923|3922|3923|3922|3922.5|3922|0
1632316040000|2021-09-22 13:07:20|3922.5||3922.5||3922.5||3922.5||0
1632316050000|2021-09-22 13:07:30|3922|3921.5|3923|3922|3923.5|3923|3922|3921.5|0
1632316060000|2021-09-22 13:07:40|3922.5|3922.5|3922.5|3922|3923|3922.5|3922.5|3922|0
1632316070000|2021-09-22 13:07:50|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|0
1632316090000|2021-09-22 13:08:10|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|0
1632316100000|2021-09-22 13:08:20|3922|3921.5|3922.5|3921.5|3922.5|3921.5|3922|3921.5|0
1632316110000|2021-09-22 13:08:30|3922|3922|3922.5|3922|3922.5|3922|3922|3922|0
1632316120000|2021-09-22 13:08:40|3922|3921.5|3922|3921.5|3922.5|3921.5|3922|3921.5|0
1632316130000|2021-09-22 13:08:50||3921||3921||3921||3921|0
1632316160000|2021-09-22 13:09:20|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|3921|3920.5|0
1632316170000|2021-09-22 13:09:30|3921||3921||3921||3921||0
1632316190000|2021-09-22 13:09:50|3920.5|3920|3922|3921.5|3922|3921.5|3920.5|3920|0
1632316200000|2021-09-22 13:10:00|3921.5|3921|3921|3920.5|3921.5|3921|3921|3920.5|0
1632316220000|2021-09-22 13:10:20|3921.5|3921|3921|3920.5|3921.5|3921|3921|3920.5|0
1632316230000|2021-09-22 13:10:30|3921.5|3921|3921.5|3920.5|3921.5|3921|3921|3920.5|0
1632316240000|2021-09-22 13:10:40|3922|3921|3922|3921|3922|3921.5|3921.5|3921|0
1632316260000|2021-09-22 13:11:00|3921.5|3920.5|3921|3920|3921.5|3920.5|3921|3920|0
1632316270000|2021-09-22 13:11:10|3920.5|3920.5|3920.5|3920|3921|3920.5|3920.5|3920|0
1632316280000|2021-09-22 13:11:20|3920|3919.5|3920.5|3919.5|3920.5|3919.5|3920|3919|0
1632316290000|2021-09-22 13:11:30|3920|3920|3920.5|3920|3920.5|3920|3920|3920|0
1632316300000|2021-09-22 13:11:40|3921||3921||3921||3921||0
1632316310000|2021-09-22 13:11:50|3920.5|3919.5|3920|3919.5|3920.5|3919.5|3920|3919.5|0
1632316320000|2021-09-22 13:12:00|3920.5|3920|3920.5|3919.5|3920.5|3920|3920|3919.5|0
1632316330000|2021-09-22 13:12:10|3920|3920|3920.5|3919.5|3920.5|3920|3920|3919.5|0
1632316340000|2021-09-22 13:12:20|3920|3920|3920|3919.5|3920|3920|3920|3919.5|0
1632316360000|2021-09-22 13:12:40|3919.5|3919|3920|3919|3920|3919.5|3918.5|3918|0
1632316370000|2021-09-22 13:12:50|3919.5|3918.5|3919|3918.5|3919.5|3919|3919|3918.5|0
1632316390000|2021-09-22 13:13:10|3919.5||3919||3919.5||3919||0
1632316400000|2021-09-22 13:13:20|3918.5|3918|3918.5|3918|3919|3918.5|3918.5|3917.5|0
1632316410000|2021-09-22 13:13:30|3918|3917.5|3917|3916.5|3918.5|3918|3917|3916.5|0
1632316420000|2021-09-22 13:13:40|3917.5|3917|3917.5|3917|3917.5|3917|3917.5|3917|0
1632316430000|2021-09-22 13:13:50|3918|3917.5|3917.5|3917|3918|3917.5|3917.5|3917|0
1632316440000|2021-09-22 13:14:00|3917|3916.5|3916.5|3916|3917|3916.5|3916.5|3916|0
1632316450000|2021-09-22 13:14:10|3916|3915.5|3915.5|3915|3916|3915.5|3915.5|3915|0
1632316460000|2021-09-22 13:14:20|3916|3915.5|3916|3915.5|3916|3915.5|3916|3915|0
1632316470000|2021-09-22 13:14:30|3915.5|3915|3915.5|3915|3916|3915.5|3915.5|3915|0
1632316480000|2021-09-22 13:14:40|3915|3914.5|3915|3914.5|3915|3914.5|3915|3914.5|0
1632316490000|2021-09-22 13:14:50|3915.5|3915|3916.5|3915.5|3916.5|3916|3915.5|3915|0
1632316500000|2021-09-22 13:15:00|3917|3916|3917|3916.5|3917.5|3917|3917|3915.5|0
1632316510000|2021-09-22 13:15:10|3917.5|3917|3919|3918.5|3919|3918.5|3917|3916.5|0
1632316520000|2021-09-22 13:15:20|3919.5|3919|3919|3918.5|3919.5|3919|3919|3918.5|0
1632316530000|2021-09-22 13:15:30|3918.5|3918|3919.5|3918.5|3919.5|3918.5|3918.5|3918|0
1632316540000|2021-09-22 13:15:40|3919|3918|3918|3917.5|3919.5|3918.5|3918|3917.5|0
1632316550000|2021-09-22 13:15:50|3917.5|3917|3918|3917|3918|3917|3917.5|3917|0
1632316560000|2021-09-22 13:16:00|3917.5|3917.5|3918|3917.5|3918|3917.5|3917.5|3917|0
1632316570000|2021-09-22 13:16:10|3918.5|3918|3917.5|3917|3918.5|3918|3916|3915.5|0
1632316580000|2021-09-22 13:16:20|3917|3916.5|3917|3916.5|3917.5|3917|3917|3916.5|0
1632316600000|2021-09-22 13:16:40|3917.5|3917|3917.5|3917|3917.5|3917|3917.5|3917|0
1632316610000|2021-09-22 13:16:50|3917|3916.5|3917.5|3917|3917.5|3917|3917|3916.5|0
1632316620000|2021-09-22 13:17:00|3917|3916.5|3917|3916.5|3917.5|3917|3917|3916.5|0
1632316630000|2021-09-22 13:17:10|3916.5|3916|3916|3915.5|3916.5|3916|3915.5|3915|0
1632316640000|2021-09-22 13:17:20|3916.5|3916|3916.5|3915.5|3916.5|3916|3916|3915.5|0
1632316650000|2021-09-22 13:17:30|3916|3916|3916|3915.5|3916|3916|3916|3915|0
1632316660000|2021-09-22 13:17:40|3916.5|3916|3916.5|3916|3917|3916|3916.5|3916|0
1632316670000|2021-09-22 13:17:50|3917||3917||3917||3917||0
1632316680000|2021-09-22 13:18:00|3917.5|3916.5|3918|3917|3918|3917|3917.5|3916.5|0
1632316690000|2021-09-22 13:18:10|3918.5||3918||3918.5||3918||0
1632316700000|2021-09-22 13:18:20|3917.5|3916.5|3916.5|3916|3917.5|3916.5|3916.5|3916|0
1632316710000|2021-09-22 13:18:30|3917|3916.5|3917.5|3916.5|3917.5|3916.5|3917|3916.5|0
1632316720000|2021-09-22 13:18:40|3917||3917.5||3917.5||3917||0
1632316740000|2021-09-22 13:19:00|3917||3917.5||3917.5||3917||0
1632316770000|2021-09-22 13:19:30|3918|3917|3917.5|3916.5|3918|3917|3917.5|3916.5|0
1632316780000|2021-09-22 13:19:40|3917|3916|3918|3917.5|3918|3917.5|3916.5|3916|0
1632316790000|2021-09-22 13:19:50|3918.5|3918|3918|3917.5|3918.5|3918|3918|3917.5|0
1632316810000|2021-09-22 13:20:10|3918.5|3918|3918.5|3918|3918.5|3918|3918|3917.5|0
1632316820000|2021-09-22 13:20:20|3919|3918.5|3919|3918|3919|3918.5|3919|3918|0
1632316830000|2021-09-22 13:20:30|3918.5|3918.5|3919|3918.5|3919|3918.5|3918.5|3918.5|0
1632316870000|2021-09-22 13:21:10|3919.5|3919|3920.5|3920|3920.5|3920|3919.5|3919|0
1632316880000|2021-09-22 13:21:20|3920|3919.5|3921|3920.5|3921|3920.5|3920|3919.5|0
1632316890000|2021-09-22 13:21:30|3920.5|3920|3922|3921.5|3922|3921.5|3920|3919.5|0
1632316900000|2021-09-22 13:21:40|3921.5|3921|3921.5|3921|3921.5|3921|3921|3920.5|0
1632316910000|2021-09-22 13:21:50|3922|3921.5|3922.5|3922|3922.5|3922|3922|3921.5|0
1632316920000|2021-09-22 13:22:00|3922|3921.5|3922.5|3921.5|3922.5|3921.5|3922|3921.5|0
1632316930000|2021-09-22 13:22:10|3923|3922|3923.5|3922.5|3923.5|3922.5|3922.5|3922|0
1632316950000|2021-09-22 13:22:30|3924|3923|3923|3922.5|3924|3923|3923|3922.5|0
1632316960000|2021-09-22 13:22:40|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|0
1632316980000|2021-09-22 13:23:00|3922|3921.5|3921.5|3921|3922|3921.5|3921.5|3921|0
1632317010000|2021-09-22 13:23:30|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921.5|0
1632317030000|2021-09-22 13:23:50|3922.5|3922|3923|3922|3924|3923|3922|3922|0
1632317040000|2021-09-22 13:24:00|3922.5||3922.5||3922.5||3922.5||0
1632317060000|2021-09-22 13:24:20|3922|3921.5|3923.5|3923|3924|3923|3922|3921|0
1632317090000|2021-09-22 13:24:50|3923|3922.5|3922.5|3922|3923|3922.5|3922.5|3921.5|0
1632317100000|2021-09-22 13:25:00|3923|3921.5|3923|3922.5|3923|3922.5|3923|3921.5|0
1632317110000|2021-09-22 13:25:10|3922.5|3922|3922|3921.5|3922.5|3922|3922|3921.5|0
1632317120000|2021-09-22 13:25:20|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|0
1632317130000|2021-09-22 13:25:30|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921.5|0
1632317150000|2021-09-22 13:25:50||3921||3921.5||3921.5||3921|0
1632317160000|2021-09-22 13:26:00|3922.5|3922|3923.5|3922.5|3923.5|3923|3922.5|3922|0
1632317170000|2021-09-22 13:26:10|3923|3923|3923|3922.5|3923.5|3923|3923|3922|0
1632317180000|2021-09-22 13:26:20|3923.5|3923|3923.5|3923|3923.5|3923|3923|3922.5|0
1632317190000|2021-09-22 13:26:30|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923.5|0
1632317200000|2021-09-22 13:26:40|3923.5|3923|3924|3923|3924|3923.5|3923.5|3923|0
1632317210000|2021-09-22 13:26:50|3924.5|3923.5|3923.5|3923|3924.5|3923.5|3923.5|3923|0
1632317220000|2021-09-22 13:27:00||3922.5||3923||3923||3922.5|0
1632317230000|2021-09-22 13:27:10|3923|3922.5|3923|3922.5|3923|3922.5|3922.5|3922|0
1632317240000|2021-09-22 13:27:20|3922.5|3922|3923|3922.5|3923|3922.5|3922.5|3922|0
1632317250000|2021-09-22 13:27:30|3923.5|3923|3923|3922.5|3923.5|3923|3923|3922.5|0
1632317260000|2021-09-22 13:27:40|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|0
1632317270000|2021-09-22 13:27:50|3922|3921.5|3922.5|3922|3922.5|3922|3922|3921.5|0
1632317280000|2021-09-22 13:28:00|3922|3921.5|3922.5|3922|3922.5|3922|3922|3921|0
1632317290000|2021-09-22 13:28:10|3922|3921.5|3922.5|3922|3922.5|3922|3922|3921.5|0
1632317300000|2021-09-22 13:28:20|3922|3921.5|3922|3921.5|3922|3922|3922|3921.5|0
1632317330000|2021-09-22 13:28:50|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|0
1632317340000|2021-09-22 13:29:00||3921.5||3922||3922||3921.5|0
1632317350000|2021-09-22 13:29:10|3923|3921.5|3923|3922.5|3923|3922.5|3922.5|3921.5|0
1632317360000|2021-09-22 13:29:20|3923.5||3923||3923.5||3923||0
1632317370000|2021-09-22 13:29:30|3922.5|3922|3923|3922|3923|3922.5|3922|3921.5|0
1632317380000|2021-09-22 13:29:40|3922.5|3921.5|3922.5|3921.5|3922.5|3922|3922.5|3921.5|0
1632317390000|2021-09-22 13:29:50|3923|3922|3923.5|3922.5|3924|3923.5|3922|3921.5|0
1632317400000|2021-09-22 13:30:00|3923|3922|3924.5|3924|3925|3924|3922|3921.5|0
1632317410000|2021-09-22 13:30:10|3925|3923.5|3923.5|3922.5|3925|3923.5|3923|3922.5|0
1632317420000|2021-09-22 13:30:20|3924|3923|3922.5|3922|3924|3923.5|3922|3921.5|0
1632317430000|2021-09-22 13:30:30|3923|3921.5|3924|3923|3924|3923|3922.5|3921.5|0
1632317440000|2021-09-22 13:30:40|3923.5|3923.5|3923|3922.5|3924|3923.5|3922.5|3921.5|0
1632317450000|2021-09-22 13:30:50|3923.5|3921.5|3923|3922.5|3923.5|3923|3922|3921.5|0
1632317460000|2021-09-22 13:31:00|3923.5|3923|3923.5|3922.5|3923.5|3923|3921.5|3921|0
1632317470000|2021-09-22 13:31:10|3924|3923|3926|3925.5|3926|3925.5|3924|3923|0
1632317480000|2021-09-22 13:31:20|3926.5|3926|3925.5|3925|3926.5|3926|3925.5|3925|0
1632317490000|2021-09-22 13:31:30|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|0
1632317500000|2021-09-22 13:31:40|3925.5|3925|3923|3922|3926|3925|3922.5|3922|0
1632317510000|2021-09-22 13:31:50|3923.5|3922.5|3926|3925.5|3926|3925.5|3923.5|3922.5|0
1632317520000|2021-09-22 13:32:00|3926.5|3926|3924.5|3923.5|3927|3926|3924.5|3923.5|0
1632317530000|2021-09-22 13:32:10|3925|3924|3925|3924|3925|3924.5|3924.5|3923.5|0
1632317540000|2021-09-22 13:32:20|3924.5|3923.5|3924|3923.5|3924.5|3923.5|3923.5|3923|0
1632317550000|2021-09-22 13:32:30|3924.5|3923|3926|3924.5|3926|3925|3924|3923|0
1632317560000|2021-09-22 13:32:40|3926.5|3925|3926|3925.5|3926.5|3926|3926|3925|0
1632317570000|2021-09-22 13:32:50|3925.5|3925|3925.5|3924.5|3926|3925|3925|3924|0
1632317580000|2021-09-22 13:33:00|3926|3925|3925.5|3925|3927.5|3927|3925|3924.5|0
1632317590000|2021-09-22 13:33:10|3926|3925.5|3927|3926|3927|3926|3926|3925|0
1632317600000|2021-09-22 13:33:20|3926.5|3925.5|3924.5|3924|3926.5|3925.5|3924.5|3924|0
1632317610000|2021-09-22 13:33:30|3924|3923.5|3924|3923.5|3924.5|3924|3924|3923|0
1632317620000|2021-09-22 13:33:40|3923.5|3923|3924|3923.5|3924|3923.5|3923.5|3922.5|0
1632317630000|2021-09-22 13:33:50|3924.5|3923|3924|3923|3924.5|3924|3924|3923|0
1632317640000|2021-09-22 13:34:00|3924.5|3923.5|3926|3925|3926.5|3926|3924.5|3923|0
1632317650000|2021-09-22 13:34:10|3926.5|3925.5|3927|3926|3927|3926|3926|3925.5|0
1632317660000|2021-09-22 13:34:20|3927.5|3926.5|3926|3925.5|3927.5|3927|3925.5|3925|0
1632317670000|2021-09-22 13:34:30|3926.5|3926|3926|3925|3926.5|3926|3925.5|3924.5|0
1632317680000|2021-09-22 13:34:40|3925.5|3924.5|3926.5|3925.5|3926.5|3925.5|3925|3924.5|0
1632317690000|2021-09-22 13:34:50|3926|3925|3927|3926|3927|3926|3924.5|3924|0
1632317700000|2021-09-22 13:35:00|3927.5|3926.5|3926|3925.5|3928|3927|3925.5|3924.5|0
1632317710000|2021-09-22 13:35:10|3925.5|3925|3926.5|3926|3926.5|3926|3925.5|3924.5|0
1632317720000|2021-09-22 13:35:20|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3925.5|0
1632317730000|2021-09-22 13:35:30|3926|3925.5|3926|3925.5|3926.5|3925.5|3926|3925.5|0
1632317740000|2021-09-22 13:35:40|3925.5|3925|3925.5|3925|3926.5|3925.5|3925.5|3925|0
1632317750000|2021-09-22 13:35:50|3926|3925.5|3926.5|3925.5|3926.5|3926|3925.5|3925|0
1632317760000|2021-09-22 13:36:00|3927|3926|3928|3927.5|3928|3927.5|3927|3926|0
1632317770000|2021-09-22 13:36:10|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|0
1632317780000|2021-09-22 13:36:20|3927|3926.5|3927|3926.5|3927.5|3927|3927|3926|0
1632317790000|2021-09-22 13:36:30|3927.5|3927|3927|3926.5|3927.5|3927|3927|3926.5|0
1632317800000|2021-09-22 13:36:40|3927.5|3927|3927.5|3926.5|3928|3927.5|3926.5|3926|0
1632317810000|2021-09-22 13:36:50|3928|3927|3928|3927|3928.5|3928|3927.5|3927|0
1632317820000|2021-09-22 13:37:00|3927.5|3927.5|3928.5|3927.5|3929|3928.5|3927.5|3927|0
1632317830000|2021-09-22 13:37:10|3928|3927|3927.5|3926.5|3928|3927|3927.5|3926.5|0
1632317840000|2021-09-22 13:37:20|3928|3927|3926.5|3926|3928|3927|3926|3925|0
1632317850000|2021-09-22 13:37:30|3927|3925.5|3926|3925.5|3927.5|3926.5|3926|3925.5|0
1632317860000|2021-09-22 13:37:40|3925.5|3925|3925.5|3925|3926.5|3925.5|3925.5|3924.5|0
1632317870000|2021-09-22 13:37:50|3926|3925.5|3926|3925.5|3926.5|3926|3926|3925.5|0
1632317880000|2021-09-22 13:38:00|3926.5|3926|3926.5|3926|3927|3926|3926|3925.5|0
1632317890000|2021-09-22 13:38:10|3927|3925.5|3926|3925.5|3927|3925.5|3926|3925.5|0
1632317900000|2021-09-22 13:38:20|3925.5|3925|3927|3926.5|3928|3927.5|3925.5|3925|0
1632317910000|2021-09-22 13:38:30|3927.5|3927|3927.5|3927|3927.5|3927|3927|3927|0
1632317920000|2021-09-22 13:38:40|3927|3926.5|3929|3928.5|3929|3928.5|3927|3926.5|0
1632317930000|2021-09-22 13:38:50|3928.5|3928|3929.5|3929|3929.5|3929|3928|3927.5|0
1632317940000|2021-09-22 13:39:00|3929|3928.5|3930|3929.5|3930|3929.5|3929|3928|0
1632317950000|2021-09-22 13:39:10|3929.5|3929|3931|3930.5|3931|3930.5|3929.5|3928.5|0
1632317960000|2021-09-22 13:39:20|3931.5|3930|3930.5|3929.5|3931.5|3930.5|3930|3929.5|0
1632317970000|2021-09-22 13:39:30|3931|3930|3932|3931.5|3932|3931.5|3931|3930|0
1632317980000|2021-09-22 13:39:40|3932.5||3932||3932.5||3932||0
1632317990000|2021-09-22 13:39:50|3932.5|3931|3932|3931.5|3932.5|3931.5|3931.5|3931|0
1632318000000|2021-09-22 13:40:00|3932.5|3932|3933|3932.5|3933|3932.5|3932|3931.5|0
1632318010000|2021-09-22 13:40:10|3932.5|3932|3932.5|3932|3933|3932.5|3932.5|3932|0
1632318020000|2021-09-22 13:40:20|3932|3931.5|3932|3931|3932|3931.5|3931.5|3931|0
1632318030000|2021-09-22 13:40:30|3931.5|3931.5|3931.5|3931|3931.5|3931.5|3931|3930.5|0
1632318040000|2021-09-22 13:40:40|3932||3932||3932||3932||0
1632318050000|2021-09-22 13:40:50|3932.5|3931.5|3931.5|3931|3932.5|3932|3931.5|3931|0
1632318060000|2021-09-22 13:41:00|3932|3931.5|3931.5|3931|3932|3931.5|3931.5|3931|0
1632318070000|2021-09-22 13:41:10|3932|3930.5|3931.5|3931|3932|3931|3931|3930|0
1632318080000|2021-09-22 13:41:20|3931|3930.5|3931|3930.5|3931.5|3931|3931|3930|0
1632318090000|2021-09-22 13:41:30|3931.5|3930|3931|3930.5|3931.5|3930.5|3930.5|3930|0
1632318100000|2021-09-22 13:41:40|3930.5|3930|3931|3930.5|3931|3930.5|3930.5|3930|0
1632318110000|2021-09-22 13:41:50|3930.5|3930|3929|3928.5|3930.5|3930|3929|3928|0
1632318120000|2021-09-22 13:42:00|3929.5|3929|3930|3929.5|3930.5|3930|3929.5|3929|0
1632318130000|2021-09-22 13:42:10|3929.5|3929|3929.5|3928.5|3930|3929.5|3929|3928.5|0
1632318140000|2021-09-22 13:42:20|3929|3929|3929|3928|3929|3929|3928.5|3928|0
1632318150000|2021-09-22 13:42:30|3928.5|3927.5|3929.5|3929|3930|3929|3928.5|3927.5|0
1632318160000|2021-09-22 13:42:40|3930|3928.5|3930|3929.5|3930|3929.5|3930|3928.5|0
1632318170000|2021-09-22 13:42:50|3929.5|3929|3929.5|3929|3929.5|3929|3929|3928.5|0
1632318180000|2021-09-22 13:43:00|3929|3928.5|3932.5|3932|3933|3932.5|3929|3928.5|0
1632318190000|2021-09-22 13:43:10|3932|3931.5|3932.5|3932|3932.5|3932|3932|3931.5|0
1632318200000|2021-09-22 13:43:20|3932|3931.5|3932|3931.5|3932|3932|3931.5|3931|0
1632318210000|2021-09-22 13:43:30|3931.5|3931|3931.5|3931|3932|3931.5|3931.5|3930.5|0
1632318220000|2021-09-22 13:43:40|3932|3931.5|3932.5|3932|3932.5|3932|3932|3931|0
1632318230000|2021-09-22 13:43:50|3933|3932.5|3933|3932|3933|3932.5|3932.5|3931.5|0
1632318240000|2021-09-22 13:44:00|3932.5|3931.5|3932|3931.5|3933|3932|3932|3931.5|0
1632318250000|2021-09-22 13:44:10|3931.5|3931|3933|3932|3933|3932.5|3931.5|3931|0
1632318260000|2021-09-22 13:44:20|3932.5|3931.5|3932|3931.5|3933|3931.5|3931.5|3931|0
1632318270000|2021-09-22 13:44:30|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|0
1632318280000|2021-09-22 13:44:40|3932|3931.5|3932.5|3932|3932.5|3932|3932|3931.5|0
1632318290000|2021-09-22 13:44:50|3932|3931.5|3932.5|3932|3932.5|3932|3932|3931.5|0
1632318300000|2021-09-22 13:45:00|3932|3931.5|3932.5|3932|3932.5|3932|3932|3931|0
1632318310000|2021-09-22 13:45:10|3932|3931.5|3933|3932|3933|3932.5|3932|3931.5|0
1632318320000|2021-09-22 13:45:20|3932.5|3932.5|3932|3931.5|3932.5|3932.5|3932|3931.5|0
1632318330000|2021-09-22 13:45:30|3931.5|3931|3932|3931|3932.5|3932|3931.5|3931|0
1632318340000|2021-09-22 13:45:40|3931.5|3931.5|3932|3931|3932|3931.5|3931.5|3931|0
1632318350000|2021-09-22 13:45:50|3932.5|3931.5|3932|3931.5|3932.5|3931.5|3932|3931.5|0
1632318360000|2021-09-22 13:46:00|3932.5|3932|3932.5|3932|3933|3932.5|3932.5|3932|0
1632318370000|2021-09-22 13:46:10|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932.5|0
1632318390000|2021-09-22 13:46:30|3932.5|3932|3933|3932|3933|3932|3932.5|3932|0
1632318400000|2021-09-22 13:46:40|3932.5|3932.5|3932.5|3932|3932.5|3932.5|3932.5|3932|0
1632318410000|2021-09-22 13:46:50|3932|3931.5|3934|3933.5|3934|3933.5|3932|3931.5|0
1632318420000|2021-09-22 13:47:00|3934.5|3934|3935|3934.5|3936.5|3936|3934.5|3934|0
1632318430000|2021-09-22 13:47:10|3935.5|3934|3935.5|3935|3935.5|3935|3935|3934|0
1632318440000|2021-09-22 13:47:20|3935|3934.5|3935|3934.5|3935.5|3935|3934.5|3934|0
1632318450000|2021-09-22 13:47:30|3935.5|3934|3935.5|3935|3935.5|3935|3935.5|3934|0
1632318460000|2021-09-22 13:47:40|3935|3934.5|3935|3934|3935|3934.5|3934.5|3934|0
1632318470000|2021-09-22 13:47:50|3934.5|3933.5|3934|3933.5|3934.5|3934|3934|3933.5|0
1632318480000|2021-09-22 13:48:00|3933.5|3933|3933.5|3933|3933.5|3933|3933|3932|0
1632318490000|2021-09-22 13:48:10|3933|3932.5|3932|3931.5|3933|3933|3932|3931.5|0
1632318500000|2021-09-22 13:48:20|3932.5|3932|3932.5|3932|3933|3932.5|3932|3931.5|0
1632318510000|2021-09-22 13:48:30|3933|3931.5|3932.5|3932|3933.5|3933|3932.5|3931.5|0
1632318520000|2021-09-22 13:48:40|3932|3931.5|3932.5|3931.5|3932.5|3932|3932|3931.5|0
1632318530000|2021-09-22 13:48:50|3932|3931|3930.5|3929.5|3932|3931|3930.5|3929.5|0
1632318540000|2021-09-22 13:49:00|3930|3930|3931.5|3931|3932|3931|3930|3929|0
1632318550000|2021-09-22 13:49:10|3932|3931.5|3932.5|3932|3933|3932.5|3932|3931.5|0
1632318560000|2021-09-22 13:49:20|3932|3931.5|3931|3930.5|3932|3931.5|3931|3930.5|0
1632318570000|2021-09-22 13:49:30|3930.5|3930|3932|3931|3932.5|3931|3930.5|3930|0
1632318590000|2021-09-22 13:49:50|3932.5|3931.5|3932.5|3932|3933.5|3933|3932.5|3931.5|0
1632318600000|2021-09-22 13:50:00|3933|3932.5|3934|3933.5|3934|3933.5|3932.5|3932|0
1632318610000|2021-09-22 13:50:10|3934.5|3934|3935.5|3935|3936|3935|3934.5|3933.5|0
1632318620000|2021-09-22 13:50:20|3936|3935.5|3936.5|3936|3937|3936|3935.5|3935.5|0
1632318630000|2021-09-22 13:50:30|3936|3935.5|3936|3935|3936.5|3936|3936|3935|0
1632318640000|2021-09-22 13:50:40|3936.5|3935.5|3936.5|3935.5|3936.5|3935.5|3936.5|3935|0
1632318650000|2021-09-22 13:50:50|3936|3936|3936|3935|3936.5|3936|3935.5|3935|0
1632318660000|2021-09-22 13:51:00|3936.5|3935.5|3936.5|3936|3936.5|3936|3936|3935.5|0
1632318670000|2021-09-22 13:51:10|3937||3936.5||3937||3936.5||0
1632318680000|2021-09-22 13:51:20|3936|3935.5|3936|3935|3936.5|3936|3936|3935|0
1632318690000|2021-09-22 13:51:30|3935.5|3935.5|3937|3936.5|3937|3936.5|3935.5|3935|0
1632318710000|2021-09-22 13:51:50|3937.5|3937|3937.5|3937|3937.5|3937|3937.5|3937|0
1632318720000|2021-09-22 13:52:00|3938|3937.5|3938|3937.5|3938.5|3938|3938|3937|0
1632318730000|2021-09-22 13:52:10|3937.5|3937|3938|3937|3938|3937|3937.5|3937|0
1632318740000|2021-09-22 13:52:20|3937.5||3937.5||3937.5||3937.5||0
1632318750000|2021-09-22 13:52:30|3938|3937.5|3938|3937|3938.5|3937.5|3937.5|3937|0
1632318760000|2021-09-22 13:52:40|3937.5|3937.5|3938|3937|3938|3937.5|3937.5|3937|0
1632318770000|2021-09-22 13:52:50|3937.5|3936.5|3937|3936.5|3938|3937|3937|3936.5|0
1632318780000|2021-09-22 13:53:00|3936.5|3936|3936|3935.5|3936.5|3936.5|3936|3935.5|0
1632318790000|2021-09-22 13:53:10|3935.5|3935|3936|3935.5|3936|3935.5|3935.5|3935|0
1632318800000|2021-09-22 13:53:20|3935.5|3935|3934|3933.5|3935.5|3935|3934|3933|0
1632318810000|2021-09-22 13:53:30|3934.5|3934|3934|3933.5|3934.5|3934|3934|3933.5|0
1632318820000|2021-09-22 13:53:40|3934.5|3934|3934|3933.5|3935|3934.5|3934|3933.5|0
1632318830000|2021-09-22 13:53:50|3934.5|3934|3935|3934|3935.5|3934.5|3934.5|3934|0
1632318840000|2021-09-22 13:54:00|3935.5|3934.5|3936.5|3935.5|3936.5|3936|3935.5|3934.5|0
1632318850000|2021-09-22 13:54:10|3937|3936|3936.5|3935.5|3937|3936|3936.5|3935.5|0
1632318860000|2021-09-22 13:54:20|3936|3935|3935.5|3934.5|3936|3935|3935|3934.5|0
1632318870000|2021-09-22 13:54:30|3935|3934|3935|3934.5|3935|3934.5|3934.5|3934|0
1632318880000|2021-09-22 13:54:40|3934.5|3934|3935|3934|3935|3934.5|3934.5|3934|0
1632318890000|2021-09-22 13:54:50|3934.5|3933.5|3935|3934|3935|3934.5|3934|3933.5|0
1632318900000|2021-09-22 13:55:00|3934.5|3934.5|3935.5|3934.5|3935.5|3935|3934.5|3934|0
1632318910000|2021-09-22 13:55:10|3935||3935.5||3935.5||3935||0
1632318920000|2021-09-22 13:55:20|3935|3935|3936|3935.5|3936|3935.5|3935|3935|0
1632318930000|2021-09-22 13:55:30|3936.5|3935|3935.5|3934.5|3936.5|3935|3935.5|3934.5|0
1632318940000|2021-09-22 13:55:40|3936|3935|3935.5|3935|3936.5|3935.5|3935.5|3935|0
1632318950000|2021-09-22 13:55:50|3935|3934.5|3934.5|3934|3935.5|3934.5|3934.5|3933.5|0
1632318960000|2021-09-22 13:56:00|3935|3934.5|3934.5|3934|3935.5|3934.5|3934.5|3934|0
1632318970000|2021-09-22 13:56:10|3934|3933.5|3934.5|3934|3934.5|3934|3934|3933.5|0
1632318980000|2021-09-22 13:56:20|3935|3933.5|3934.5|3934|3935|3934.5|3934.5|3933.5|0
1632318990000|2021-09-22 13:56:30|3935|3933.5|3934.5|3934|3935|3934.5|3934.5|3933.5|0
1632319000000|2021-09-22 13:56:40|3935|3934.5|3934|3933.5|3935|3934.5|3934|3933.5|0
1632319010000|2021-09-22 13:56:50|3933.5|3933|3934|3933.5|3934|3933.5|3933.5|3933|0
1632319020000|2021-09-22 13:57:00|3934.5|3934|3935|3934|3935|3934.5|3934|3933.5|0
1632319030000|2021-09-22 13:57:10|3934.5|3933.5|3934|3933.5|3934.5|3933.5|3934|3933.5|0
1632319040000|2021-09-22 13:57:20|3933.5|3933|3933|3932.5|3933.5|3933|3933|3932|0
1632319050000|2021-09-22 13:57:30|3932.5|3932|3932.5|3932|3932.5|3932|3932.5|3932|0
1632319060000|2021-09-22 13:57:40|3933|3932.5|3933.5|3933|3934|3933.5|3933|3932.5|0
1632319070000|2021-09-22 13:57:50|3934||3933.5||3934||3933.5||0
1632319080000|2021-09-22 13:58:00|3934|3933.5|3934.5|3934|3934.5|3934|3933.5|3933|0
1632319090000|2021-09-22 13:58:10|3935|3934.5|3934.5|3933.5|3935|3934.5|3934.5|3933.5|0
1632319100000|2021-09-22 13:58:20|3934||3934||3934||3934||0
1632319110000|2021-09-22 13:58:30|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3933|0
1632319120000|2021-09-22 13:58:40|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932|0
1632319130000|2021-09-22 13:58:50|3932.5|3932|3933|3932.5|3933|3932.5|3932.5|3932|0
1632319140000|2021-09-22 13:59:00|3932.5|3932|3933|3932|3933|3932|3932|3931.5|0
1632319150000|2021-09-22 13:59:10|3932.5|3932.5|3933|3932.5|3933.5|3932.5|3932.5|3932.5|0
1632319170000|2021-09-22 13:59:30|3933.5|3932|3933|3932|3933.5|3932|3932.5|3932|0
1632319190000|2021-09-22 13:59:50|3932.5|3931.5|3932.5|3931.5|3932.5|3932|3932.5|3931.5|0
1632319200000|2021-09-22 14:00:00|3932|3932|3932.5|3932|3932.5|3932|3932|3931.5|0
1632319210000|2021-09-22 14:00:10|3932|3931.5|3930.5|3930|3932|3931.5|3930.5|3930|0
1632319220000|2021-09-22 14:00:20|3930|3929.5|3930|3929.5|3930.5|3929.5|3930|3929.5|0
1632319230000|2021-09-22 14:00:30|3930.5|3930|3931.5|3931|3931.5|3931|3930|3929|0
1632319240000|2021-09-22 14:00:40|3931|3930.5|3930.5|3929.5|3931|3931|3930.5|3929.5|0
1632319250000|2021-09-22 14:00:50|3930|3929|3930.5|3929|3930.5|3930|3929.5|3929|0
1632319260000|2021-09-22 14:01:00|3930|3928.5|3928.5|3928|3930|3928.5|3928.5|3928|0
1632319270000|2021-09-22 14:01:10|3928|3927.5|3928|3927|3928.5|3927.5|3927.5|3926.5|0
1632319280000|2021-09-22 14:01:20|3927.5|3926.5|3927|3926.5|3927.5|3926.5|3926.5|3925.5|0
1632319290000|2021-09-22 14:01:30|3927.5|3926|3928.5|3928|3928.5|3928|3927|3926|0
1632319300000|2021-09-22 14:01:40|3929|3928.5|3929.5|3928.5|3929.5|3929|3928.5|3928|0
1632319310000|2021-09-22 14:01:50|3930|3929|3929.5|3929|3930|3929|3929.5|3928.5|0
1632319320000|2021-09-22 14:02:00|3929|3928.5|3928|3927|3929|3928.5|3928|3927|0
1632319330000|2021-09-22 14:02:10|3928.5|3927.5|3928|3927.5|3929|3928|3927.5|3926.5|0
1632319340000|2021-09-22 14:02:20||3927||3927||3927.5||3927|0
1632319350000|2021-09-22 14:02:30|3927.5|3926.5|3927.5|3926.5|3927.5|3927|3927|3926|0
1632319370000|2021-09-22 14:02:50|3927|3926|3926.5|3926|3927|3926.5|3926.5|3926|0
1632319380000|2021-09-22 14:03:00|3926|3925.5|3924|3923.5|3926.5|3926|3923.5|3923|0
1632319390000|2021-09-22 14:03:10|3924.5|3924|3925|3924.5|3926|3925|3924.5|3924|0
1632319400000|2021-09-22 14:03:20|3925.5|3925|3923.5|3922.5|3925.5|3925|3923|3922.5|0
1632319410000|2021-09-22 14:03:30|3924|3923|3924|3923.5|3925|3924|3923.5|3923|0
1632319420000|2021-09-22 14:03:40|3924.5|3924|3929|3928|3929|3928.5|3924.5|3924|0
1632319430000|2021-09-22 14:03:50|3928.5|3928.5|3930.5|3929.5|3931|3930.5|3928.5|3928|0
1632319440000|2021-09-22 14:04:00|3931|3929|3932|3931|3932|3931.5|3930.5|3929|0
1632319450000|2021-09-22 14:04:10|3932.5|3931.5|3931.5|3930.5|3932.5|3931.5|3931|3930.5|0
1632319460000|2021-09-22 14:04:20|3932|3931|3932|3931|3932|3931|3931.5|3931|0
1632319470000|2021-09-22 14:04:30|3931.5|3930.5|3931.5|3931|3932|3931|3931.5|3930.5|0
1632319480000|2021-09-22 14:04:40|3932|3931.5|3932.5|3931.5|3932.5|3931.5|3932|3931.5|0
1632319490000|2021-09-22 14:04:50|3933|3932|3932|3931.5|3933.5|3932.5|3932|3931|0
1632319500000|2021-09-22 14:05:00|3932.5|3931|3933.5|3932.5|3933.5|3932.5|3932|3931|0
1632319510000|2021-09-22 14:05:10|3933|3933|3934|3933.5|3934|3933.5|3933|3933|0
1632319520000|2021-09-22 14:05:20|3933.5|3933|3934|3933|3934|3933|3933.5|3933|0
1632319530000|2021-09-22 14:05:30|3934.5|3933.5|3934.5|3934|3935|3934.5|3934|3933.5|0
1632319540000|2021-09-22 14:05:40|3935|3933.5|3933.5|3932.5|3935|3933.5|3933|3932.5|0
1632319550000|2021-09-22 14:05:50|3933|3933|3932.5|3931.5|3934|3933|3932|3931|0
1632319560000|2021-09-22 14:06:00|3932|3931|3932|3931.5|3932.5|3931.5|3932|3931|0
1632319570000|2021-09-22 14:06:10|3932.5|3931|3932|3931.5|3932.5|3931.5|3931.5|3931|0
1632319580000|2021-09-22 14:06:20|3931.5|3931|3931.5|3930.5|3932|3931.5|3931|3930.5|0
1632319590000|2021-09-22 14:06:30|3931|3931|3930.5|3930|3931|3931|3930.5|3930|0
1632319600000|2021-09-22 14:06:40|3931|3930.5|3931.5|3930.5|3932|3931|3931|3930|0
1632319610000|2021-09-22 14:06:50|3931|3930|3930|3929.5|3931.5|3930|3930|3929.5|0
1632319620000|2021-09-22 14:07:00|3930.5|3930|3930.5|3930|3931|3930|3930|3929.5|0
1632319630000|2021-09-22 14:07:10|3930|3929.5|3930|3929.5|3930.5|3930|3930|3929.5|0
1632319640000|2021-09-22 14:07:20|3930.5|3930|3930|3929.5|3930.5|3930|3929.5|3929|0
1632319650000|2021-09-22 14:07:30|3929.5|3929|3929.5|3929|3930|3929|3929|3928|0
1632319660000|2021-09-22 14:07:40|3929|3928.5|3928|3927.5|3929.5|3928.5|3928|3927|0
1632319670000|2021-09-22 14:07:50|3928.5|3927|3927.5|3927|3928.5|3927|3927.5|3926.5|0
1632319680000|2021-09-22 14:08:00|3928|3926.5|3927.5|3926.5|3928.5|3927.5|3927|3926|0
1632319690000|2021-09-22 14:08:10|3927|3927|3927|3926|3927.5|3927|3926.5|3926|0
1632319700000|2021-09-22 14:08:20|3926.5|3926.5|3926.5|3925|3926.5|3926.5|3926|3925|0
1632319710000|2021-09-22 14:08:30|3926|3925.5|3925.5|3924.5|3926|3925.5|3925|3924|0
1632319720000|2021-09-22 14:08:40|3926|3925|3926.5|3925.5|3926.5|3926|3925.5|3925|0
1632319730000|2021-09-22 14:08:50|3927|3926|3927.5|3926.5|3928|3927.5|3927|3926|0
1632319740000|2021-09-22 14:09:00|3928|3927|3927|3926.5|3928|3927|3926.5|3926|0
1632319750000|2021-09-22 14:09:10|3927.5|3927|3927|3926|3927.5|3927|3926.5|3926|0
1632319760000|2021-09-22 14:09:20|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|3925.5|3925|0
1632319770000|2021-09-22 14:09:30|3927|3926|3928|3927.5|3928.5|3928|3927|3926|0
1632319780000|2021-09-22 14:09:40|3928.5|3927|3928|3927|3928.5|3927.5|3928|3927|0
1632319790000|2021-09-22 14:09:50|3928.5|3927.5|3929|3928.5|3929|3928.5|3928|3927.5|0
1632319800000|2021-09-22 14:10:00|3928.5|3928|3928|3927|3929|3928|3927.5|3927|0
1632319810000|2021-09-22 14:10:10|3928.5|3927.5|3929|3928|3929|3928|3928.5|3927.5|0
1632319820000|2021-09-22 14:10:20|3929.5|3928.5|3928.5|3927.5|3929.5|3929|3928|3927.5|0
1632319830000|2021-09-22 14:10:30|3928|3927|3928|3927|3928|3927.5|3927.5|3927|0
1632319840000|2021-09-22 14:10:40|3927.5|3927.5|3926.5|3925.5|3927.5|3927.5|3926|3925|0
1632319850000|2021-09-22 14:10:50|3926|3926|3927|3926|3927.5|3926.5|3926|3926|0
1632319860000|2021-09-22 14:11:00|3927.5|3926.5|3927.5|3926.5|3928|3927|3927|3926.5|0
1632319870000|2021-09-22 14:11:10|3927|3926|3926.5|3925.5|3927|3926|3926|3925.5|0
1632319880000|2021-09-22 14:11:20|3926|3925|3924.5|3923.5|3926.5|3925.5|3924.5|3923.5|0
1632319890000|2021-09-22 14:11:30|3924|3923|3925|3924.5|3925|3924.5|3924|3923|0
1632319900000|2021-09-22 14:11:40|3925.5|3925|3927.5|3926.5|3927.5|3926.5|3925.5|3925|0
1632319910000|2021-09-22 14:11:50|3927|3926|3927|3926.5|3927.5|3927|3926.5|3926|0
1632319920000|2021-09-22 14:12:00|3926.5|3926|3926.5|3925.5|3927.5|3926.5|3925.5|3925|0
1632319930000|2021-09-22 14:12:10|3926|3925|3925.5|3925|3926|3925|3925.5|3924.5|0
1632319940000|2021-09-22 14:12:20|3925|3924.5|3925|3924.5|3925.5|3925|3925|3924|0
1632319950000|2021-09-22 14:12:30|3924.5|3924|3926|3925|3926.5|3925.5|3924|3923.5|0
1632319960000|2021-09-22 14:12:40|3925.5|3925.5|3926|3925.5|3926|3925.5|3925.5|3924.5|0
1632319970000|2021-09-22 14:12:50|3926.5|3925|3925.5|3924.5|3926.5|3925.5|3925|3924|0
1632319980000|2021-09-22 14:13:00|3925|3924|3924.5|3923.5|3925.5|3925|3924|3923|0
1632319990000|2021-09-22 14:13:10|3924|3924|3924.5|3923.5|3925.5|3924.5|3924|3923.5|0
1632320000000|2021-09-22 14:13:20|3924|3924|3924|3923.5|3924.5|3924|3924|3923|0
1632320010000|2021-09-22 14:13:30|3924.5|3924|3923.5|3923|3924.5|3924|3923.5|3923|0
1632320020000|2021-09-22 14:13:40|3923|3922.5|3922.5|3922|3923|3922.5|3922|3921|0
1632320030000|2021-09-22 14:13:50|3923.5|3923|3923|3922.5|3924|3923|3923|3922.5|0
1632320040000|2021-09-22 14:14:00|3923.5|3922|3921.5|3921|3923.5|3922|3921|3920|0
1632320050000|2021-09-22 14:14:10|3922|3921.5|3923|3922.5|3923|3922.5|3922|3921|0
1632320060000|2021-09-22 14:14:20|3923.5|3923|3924.5|3923.5|3925.5|3924.5|3922.5|3922|0
1632320070000|2021-09-22 14:14:30|3925|3924|3927.5|3926|3927.5|3927|3925|3924|0
1632320080000|2021-09-22 14:14:40|3927|3926.5|3927.5|3927|3927.5|3927|3927|3926.5|0
1632320090000|2021-09-22 14:14:50|3928|3927.5|3927.5|3926.5|3928|3927.5|3927|3926.5|0
1632320100000|2021-09-22 14:15:00|3928|3927|3927|3926.5|3928.5|3927.5|3927|3926.5|0
1632320110000|2021-09-22 14:15:10|3927.5|3927|3927|3926|3928|3927|3926.5|3926|0
1632320120000|2021-09-22 14:15:20|3927.5|3926.5|3927|3926.5|3927.5|3926.5|3927|3926|0
1632320130000|2021-09-22 14:15:30|3927.5|3927|3926|3925.5|3927.5|3927|3926|3925.5|0
1632320140000|2021-09-22 14:15:40|3926.5|3926|3927|3926|3927|3926.5|3926.5|3926|0
1632320150000|2021-09-22 14:15:50|3927.5|3926.5|3925.5|3924.5|3927.5|3927|3925|3924|0
1632320160000|2021-09-22 14:16:00|3925|3924|3925.5|3924.5|3925.5|3924.5|3924.5|3923.5|0
1632320170000|2021-09-22 14:16:10|3926|3925|3926.5|3926|3927|3926|3926|3925|0
1632320180000|2021-09-22 14:16:20|3927|3925.5|3925.5|3924.5|3927|3925.5|3925.5|3924.5|0
1632320190000|2021-09-22 14:16:30|3925||3925||3925||3925||0
1632320200000|2021-09-22 14:16:40|3924.5|3924|3926.5|3926|3926.5|3926|3924.5|3924|0
1632320210000|2021-09-22 14:16:50|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3925.5|0
1632320220000|2021-09-22 14:17:00|3927|3925.5|3926.5|3926|3927|3926|3926|3925.5|0
1632320230000|2021-09-22 14:17:10|3928|3926.5|3927.5|3926.5|3928|3927|3926.5|3926|0
1632320240000|2021-09-22 14:17:20|3927|3927|3929|3928|3929|3928.5|3927|3927|0
1632320250000|2021-09-22 14:17:30|3929.5|3928.5|3928|3927.5|3929.5|3928.5|3927.5|3927|0
1632320260000|2021-09-22 14:17:40|3927.5|3927|3927.5|3927|3928|3927.5|3927.5|3927|0
1632320270000|2021-09-22 14:17:50|3927|3926.5|3927|3926|3927.5|3927|3926.5|3926|0
1632320280000|2021-09-22 14:18:00|3926|3925.5|3924.5|3924|3926.5|3925.5|3924.5|3924|0
1632320290000|2021-09-22 14:18:10|3925|3924.5|3925.5|3925|3926.5|3926|3925|3924.5|0
1632320300000|2021-09-22 14:18:20|3926|3924.5|3925.5|3924.5|3926|3925|3925|3924|0
1632320310000|2021-09-22 14:18:30|3925|3925|3925.5|3925|3925.5|3925|3925|3925|0
1632320320000|2021-09-22 14:18:40|3926|3925.5|3925.5|3925|3926|3925.5|3924.5|3924|0
1632320340000|2021-09-22 14:19:00|3925|3924.5|3925.5|3925|3925.5|3925|3924.5|3924|0
1632320350000|2021-09-22 14:19:10|3925|3924.5|3925.5|3925|3925.5|3925|3925|3924.5|0
1632320360000|2021-09-22 14:19:20|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924.5|0
1632320390000|2021-09-22 14:19:50|3925.5|3925|3927|3926.5|3927.5|3926.5|3925.5|3925|0
1632320400000|2021-09-22 14:20:00|3926.5|3926|3926.5|3925.5|3926.5|3926|3926|3925.5|0
1632320410000|2021-09-22 14:20:10|3926|3926|3926|3925.5|3927|3926.5|3924.5|3924|0
1632320420000|2021-09-22 14:20:20|3926.5|3926|3927.5|3927|3928|3927|3926|3925|0
1632320430000|2021-09-22 14:20:30|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3925.5|0
1632320440000|2021-09-22 14:20:40|3926|3925.5|3925.5|3924.5|3926.5|3925.5|3925.5|3924.5|0
1632320450000|2021-09-22 14:20:50|3925|3924|3925.5|3925|3926.5|3925.5|3924.5|3924|0
1632320460000|2021-09-22 14:21:00|3926|3925.5|3926.5|3925.5|3926.5|3926|3925.5|3924.5|0
1632320470000|2021-09-22 14:21:10|3926|3926|3925.5|3924.5|3926|3926|3925.5|3924.5|0
1632320480000|2021-09-22 14:21:20|3925|3925|3925.5|3924.5|3925.5|3925|3925|3924.5|0
1632320490000|2021-09-22 14:21:30|3925|3924|3924|3923.5|3925|3924.5|3923.5|3923|0
1632320500000|2021-09-22 14:21:40|3923.5|3923|3921.5|3921|3923.5|3923|3920.5|3919.5|0
1632320510000|2021-09-22 14:21:50|3922|3921.5|3923|3922.5|3923|3922.5|3922|3921.5|0
1632320520000|2021-09-22 14:22:00|3922.5|3922|3920|3919.5|3922.5|3922|3920|3919|0
1632320530000|2021-09-22 14:22:10|3919.5|3919|3920.5|3919.5|3920.5|3920|3918.5|3918|0
1632320540000|2021-09-22 14:22:20|3921|3920|3920|3919|3921|3920.5|3920|3919|0
1632320550000|2021-09-22 14:22:30|3920.5|3919.5|3921|3920.5|3921|3920.5|3920.5|3919.5|0
1632320560000|2021-09-22 14:22:40|3921.5|3921|3921|3920|3922|3921.5|3921|3920|0
1632320570000|2021-09-22 14:22:50|3920.5|3919.5|3922|3921|3922|3921.5|3920|3919.5|0
1632320580000|2021-09-22 14:23:00|3921.5|3921.5|3922|3921.5|3922|3921.5|3921.5|3921|0
1632320590000|2021-09-22 14:23:10|3922.5|3922|3923|3922.5|3923|3922.5|3922.5|3921.5|0
1632320600000|2021-09-22 14:23:20|3923.5|3923|3923|3922.5|3923.5|3923|3923|3922.5|0
1632320610000|2021-09-22 14:23:30|3923.5|3923|3923|3922.5|3923.5|3923|3923|3922.5|0
1632320620000|2021-09-22 14:23:40|3923.5|3923|3923.5|3922.5|3924|3923.5|3923.5|3922.5|0
1632320630000|2021-09-22 14:23:50|3923|3922|3923|3922.5|3923|3922.5|3922|3921.5|0
1632320640000|2021-09-22 14:24:00|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|0
1632320650000|2021-09-22 14:24:10|3924|3923.5|3924|3923.5|3924.5|3923.5|3924|3923|0
1632320660000|2021-09-22 14:24:20|3924.5|3924|3924.5|3924|3925|3924.5|3924|3923.5|0
1632320670000|2021-09-22 14:24:30|3924|3923.5|3924|3923.5|3924|3924|3924|3923.5|0
1632320680000|2021-09-22 14:24:40|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|0
1632320690000|2021-09-22 14:24:50|3924|3923.5|3925|3924|3925|3924|3924|3923|0
1632320700000|2021-09-22 14:25:00|3924.5|3924.5|3924|3923.5|3925|3924.5|3924|3923|0
1632320710000|2021-09-22 14:25:10|3924.5|3924|3924.5|3923.5|3924.5|3924|3923.5|3923|0
1632320720000|2021-09-22 14:25:20|3925|3924|3924|3923.5|3925|3924.5|3924|3923|0
1632320730000|2021-09-22 14:25:30|3924.5|3924.5|3924.5|3923.5|3925|3924.5|3924.5|3923.5|0
1632320740000|2021-09-22 14:25:40|3924|3924|3924|3923.5|3924.5|3924|3924|3923.5|0
1632320750000|2021-09-22 14:25:50|3924.5|3924|3924.5|3924|3925|3924|3924.5|3923.5|0
1632320760000|2021-09-22 14:26:00|3924|3923.5|3924|3923.5|3924.5|3924|3923.5|3923|0
1632320770000|2021-09-22 14:26:10|3923.5|3923|3924|3923.5|3924|3923.5|3923.5|3923|0
1632320780000|2021-09-22 14:26:20|3923.5|3923|3923|3922.5|3924|3923|3922.5|3921.5|0
1632320790000|2021-09-22 14:26:30|3923.5|3923|3921.5|3921|3923.5|3923|3921.5|3921|0
1632320800000|2021-09-22 14:26:40|3921|3920.5|3921.5|3920.5|3921.5|3921|3921|3920|0
1632320810000|2021-09-22 14:26:50|3922|3921|3922.5|3921.5|3922.5|3922|3922|3921|0
1632320820000|2021-09-22 14:27:00|3923|3922|3921|3920.5|3923|3922.5|3921|3920.5|0
1632320830000|2021-09-22 14:27:10|3920.5|3920|3919.5|3919|3921|3920.5|3919.5|3918.5|0
1632320840000|2021-09-22 14:27:20|3919|3918.5|3919.5|3918.5|3919.5|3919|3919|3918.5|0
1632320850000|2021-09-22 14:27:30|3919|3919|3918.5|3918|3919|3919|3918|3917|0
1632320860000|2021-09-22 14:27:40|3918|3917.5|3916.5|3916|3918|3918|3916.5|3916|0
1632320870000|2021-09-22 14:27:50|3917|3915.5|3917.5|3917|3918|3917.5|3915.5|3914.5|0
1632320880000|2021-09-22 14:28:00|3918|3916.5|3916.5|3916|3918|3916.5|3916.5|3915.5|0
1632320890000|2021-09-22 14:28:10|3916|3915.5|3916.5|3915.5|3917.5|3916|3916|3915|0
1632320900000|2021-09-22 14:28:20|3916|3916|3914|3913.5|3916.5|3916|3914|3913.5|0
1632320910000|2021-09-22 14:28:30|3914.5|3913|3914|3913|3914.5|3914|3914|3913|0
1632320920000|2021-09-22 14:28:40|3913.5|3913.5|3913.5|3913|3913.5|3913.5|3913.5|3913|0
1632320930000|2021-09-22 14:28:50|3913|3912.5|3914.5|3914|3915|3914.5|3913|3912.5|0
1632320940000|2021-09-22 14:29:00|3914|3913.5|3914|3913.5|3914.5|3914|3914|3913.5|0
1632320950000|2021-09-22 14:29:10|3914.5|3914|3914.5|3913.5|3915.5|3915|3914.5|3913.5|0
1632320960000|2021-09-22 14:29:20|3914|3913|3911.5|3911|3914|3913|3911.5|3911|0
1632320970000|2021-09-22 14:29:30|3912|3911.5|3913|3912.5|3913.5|3913|3912|3911|0
1632320980000|2021-09-22 14:29:40|3912.5|3912|3913|3912.5|3913|3912.5|3912.5|3912|0
1632320990000|2021-09-22 14:29:50|3912.5|3912|3913.5|3913|3914|3913.5|3912.5|3911.5|0
1632321000000|2021-09-22 14:30:00|3913|3912.5|3913.5|3912.5|3914|3913.5|3912.5|3911.5|0
1632321010000|2021-09-22 14:30:10|3913|3912|3912.5|3911.5|3913|3912|3912|3911.5|0
1632321020000|2021-09-22 14:30:20||3912||3911.5||3912||3911.5|0
1632321030000|2021-09-22 14:30:30|3912|3912|3910|3909|3912|3912|3910|3909|0
1632321040000|2021-09-22 14:30:40|3909.5|3908.5|3911|3910|3911.5|3910.5|3909.5|3908.5|0
1632321050000|2021-09-22 14:30:50|3911.5|3910.5|3913.5|3912.5|3913.5|3912.5|3911.5|3910|0
1632321060000|2021-09-22 14:31:00|3913|3912|3912.5|3912|3913|3912|3912|3911.5|0
1632321070000|2021-09-22 14:31:10|3912|3911.5|3913.5|3912.5|3913.5|3913|3912|3911.5|0
1632321080000|2021-09-22 14:31:20|3913|3912|3913.5|3912.5|3913.5|3913|3912.5|3912|0
1632321090000|2021-09-22 14:31:30|3913|3913|3913.5|3912.5|3913.5|3913|3913|3912.5|0
1632321100000|2021-09-22 14:31:40|3914|3913|3914|3912.5|3915|3914|3914|3912.5|0
1632321110000|2021-09-22 14:31:50|3913.5|3913|3913.5|3912.5|3913.5|3913|3912.5|3912|0
1632321120000|2021-09-22 14:32:00|3913|3912|3912|3911.5|3913.5|3913|3911.5|3911|0
1632321130000|2021-09-22 14:32:10|3911.5|3911|3909.5|3908.5|3911.5|3911|3909.5|3908.5|0
1632321140000|2021-09-22 14:32:20|3909|3909|3910|3909.5|3910|3909.5|3908|3907.5|0
1632321150000|2021-09-22 14:32:30|3909.5|3909|3908|3907.5|3910|3909|3907.5|3907|0
1632321160000|2021-09-22 14:32:40|3907.5|3907|3907.5|3907|3908|3907|3907.5|3907|0
1632321170000|2021-09-22 14:32:50|3908|3907.5|3908|3907.5|3908|3907.5|3908|3907|0
1632321180000|2021-09-22 14:33:00|3908.5|3908|3908|3907.5|3909|3908|3907.5|3907|0
1632321190000|2021-09-22 14:33:10|3907.5|3907|3906|3905.5|3907.5|3907|3906|3905|0
1632321200000|2021-09-22 14:33:20|3905.5|3905|3907.5|3906.5|3907.5|3906.5|3905.5|3905|0
1632321210000|2021-09-22 14:33:30|3908|3907|3907.5|3907|3908|3907.5|3907|3906.5|0
1632321220000|2021-09-22 14:33:40|3908|3907.5|3907.5|3906.5|3908.5|3908|3907.5|3906.5|0
1632321230000|2021-09-22 14:33:50|3907|3907|3908.5|3907.5|3908.5|3908|3907|3906.5|0
1632321240000|2021-09-22 14:34:00|3909|3908|3909|3908.5|3910|3909.5|3909|3908|0
1632321250000|2021-09-22 14:34:10|3909.5|3908|3909|3908.5|3909.5|3909|3909|3908|0
1632321260000|2021-09-22 14:34:20|3908.5|3908|3909.5|3908.5|3909.5|3908.5|3908.5|3907.5|0
1632321270000|2021-09-22 14:34:30|3910|3909|3910|3909|3911|3910|3909|3908.5|0
1632321280000|2021-09-22 14:34:40|3909.5||3910||3910||3909.5||0
1632321290000|2021-09-22 14:34:50|3909.5||3909.5||3909.5||3909.5||0
1632321300000|2021-09-22 14:35:00|3909|3908.5|3907.5|3907|3909.5|3908.5|3907.5|3906.5|0
1632321310000|2021-09-22 14:35:10|3908|3907.5|3908|3907|3909|3908|3907.5|3907|0
1632321320000|2021-09-22 14:35:20|3907.5|3907.5|3908|3907.5|3908|3907.5|3907.5|3907|0
1632321330000|2021-09-22 14:35:30|3908.5|3908|3908.5|3908|3909|3908.5|3908|3907|0
1632321340000|2021-09-22 14:35:40|3909|3908.5|3909|3908.5|3909.5|3908.5|3909|3908|0
1632321350000|2021-09-22 14:35:50|3909.5|3909|3909.5|3909|3909.5|3909|3909|3909|0
1632321360000|2021-09-22 14:36:00|3910|3909.5|3911|3910.5|3911.5|3910.5|3910|3909.5|0
1632321370000|2021-09-22 14:36:10|3910.5|3910|3911|3910|3911|3910.5|3910.5|3909.5|0
1632321380000|2021-09-22 14:36:20|3910.5|3909.5|3909.5|3908.5|3910.5|3909.5|3909|3908.5|0
1632321390000|2021-09-22 14:36:30|3909|3908|3909|3908.5|3909|3908.5|3908.5|3908|0
1632321400000|2021-09-22 14:36:40|3908.5|3908|3909|3908|3909|3908|3908|3907|0
1632321410000|2021-09-22 14:36:50|3909.5|3908.5|3909.5|3908.5|3909.5|3909|3909.5|3908.5|0
1632321420000|2021-09-22 14:37:00|3910|3909|3909.5|3909|3910|3909.5|3909.5|3909|0
1632321430000|2021-09-22 14:37:10|3909|3908.5|3908|3907.5|3909.5|3909|3908|3907|0
1632321440000|2021-09-22 14:37:20|3907.5|3907|3906|3905.5|3908|3907.5|3905.5|3904.5|0
1632321450000|2021-09-22 14:37:30|3905.5|3905|3904.5|3904|3906|3905.5|3903.5|3903|0
1632321460000|2021-09-22 14:37:40|3905|3903.5|3905.5|3904.5|3906|3905|3905|3903.5|0
1632321470000|2021-09-22 14:37:50|3905|3904|3904.5|3904|3905|3904|3904|3903.5|0
1632321480000|2021-09-22 14:38:00|3904|3903.5|3905.5|3905|3906|3905|3904|3903.5|0
1632321490000|2021-09-22 14:38:10|3906|3905.5|3906.5|3906|3908|3907|3906|3905|0
1632321500000|2021-09-22 14:38:20|3907|3905.5|3906|3905.5|3907|3906|3906|3905|0
1632321510000|2021-09-22 14:38:30|3906.5|3906|3906|3905.5|3906.5|3906|3906|3905.5|0
1632321520000|2021-09-22 14:38:40|3905.5|3905|3907.5|3906.5|3908|3907|3905.5|3905|0
1632321530000|2021-09-22 14:38:50|3908|3907|3907.5|3906.5|3908|3907|3907.5|3906.5|0
1632321540000|2021-09-22 14:39:00|3907|3906|3906.5|3906|3907|3906|3906|3905|0
1632321550000|2021-09-22 14:39:10|3906|3905.5|3906|3905.5|3906|3905.5|3906|3905|0
1632321560000|2021-09-22 14:39:20|3906.5||3906||3906.5||3906||0
1632321570000|2021-09-22 14:39:30|3906.5|3906|3908|3907|3908.5|3908|3906.5|3906|0
1632321580000|2021-09-22 14:39:40|3907.5|3906.5|3907.5|3906.5|3907.5|3906.5|3907|3906.5|0
1632321590000|2021-09-22 14:39:50|3907||3907||3907||3907||0
1632321600000|2021-09-22 14:40:00|3906.5|3906|3907.5|3906.5|3908|3907|3906|3905.5|0
1632321610000|2021-09-22 14:40:10|3908|3906|3906|3905.5|3908|3906|3906|3905.5|0
1632321620000|2021-09-22 14:40:20|3906.5|3906|3907|3906|3907.5|3906.5|3906.5|3906|0
1632321630000|2021-09-22 14:40:30|3907.5|3906.5|3908.5|3908|3908.5|3908|3907.5|3906.5|0
1632321640000|2021-09-22 14:40:40|3908|3907.5|3908.5|3907.5|3908.5|3908|3908|3907|0
1632321650000|2021-09-22 14:40:50|3909|3908|3908.5|3908|3909|3908.5|3908.5|3907.5|0
1632321660000|2021-09-22 14:41:00|3909|3908.5|3909.5|3909|3910|3909|3909|3908|0
1632321670000|2021-09-22 14:41:10|3910|3909.5|3911|3910.5|3911|3910.5|3909.5|3909|0
1632321680000|2021-09-22 14:41:20|3911.5|3910|3911.5|3910.5|3911.5|3911|3911.5|3910|0
1632321690000|2021-09-22 14:41:30|3912|3911|3911|3910.5|3912|3911.5|3911|3910.5|0
1632321700000|2021-09-22 14:41:40|3911.5|3911|3911.5|3910.5|3912|3911|3911.5|3910.5|0
1632321710000|2021-09-22 14:41:50|3911|3911|3911.5|3910.5|3912|3911.5|3911|3910.5|0
1632321720000|2021-09-22 14:42:00|3912|3911|3912.5|3912|3913|3912.5|3912|3911|0
1632321730000|2021-09-22 14:42:10||3911.5||3912||3912||3911.5|0
1632321740000|2021-09-22 14:42:20|3913|3912.5|3912|3911|3913|3912.5|3911.5|3911|0
1632321750000|2021-09-22 14:42:30|3912.5|3911.5|3913|3912|3913.5|3912.5|3912|3911.5|0
1632321760000|2021-09-22 14:42:40||3911.5||3912||3912||3911.5|0
1632321770000|2021-09-22 14:42:50|3912.5|3911.5|3912.5|3912|3912.5|3912|3912|3911.5|0
1632321780000|2021-09-22 14:43:00|3913|3912.5|3915|3914|3915.5|3915|3913|3912.5|0
1632321790000|2021-09-22 14:43:10|3914.5|3914.5|3917|3916|3917|3916|3914.5|3914.5|0
1632321800000|2021-09-22 14:43:20|3916.5|3915.5|3916|3915.5|3917|3916|3916|3915.5|0
1632321810000|2021-09-22 14:43:30|3915.5|3915|3916.5|3916|3916.5|3916|3915.5|3915|0
1632321820000|2021-09-22 14:43:40|3916|3915.5|3915.5|3915|3917|3916.5|3915.5|3915|0
1632321830000|2021-09-22 14:43:50|3915|3914.5|3915.5|3915|3915.5|3915|3915|3914|0
1632321840000|2021-09-22 14:44:00|3916|3915.5|3916|3915|3916.5|3915.5|3915|3914.5|0
1632321850000|2021-09-22 14:44:10|3915.5|3914.5|3915.5|3915|3916|3915|3915|3914.5|0
1632321860000|2021-09-22 14:44:20||3914.5||3914.5||3915||3914.5|0
1632321870000|2021-09-22 14:44:30||3915||3914.5||3915||3914.5|0
1632321880000|2021-09-22 14:44:40|3915|3914|3914|3913.5|3915|3914|3914|3913|0
1632321890000|2021-09-22 14:44:50|3913.5|3913|3913|3912.5|3914|3913|3913|3912|0
1632321900000|2021-09-22 14:45:00|3912.5|3912|3914.5|3914|3915|3914|3912.5|3911.5|0
1632321910000|2021-09-22 14:45:10|3914|3913.5|3912.5|3912|3914|3914|3912.5|3911.5|0
1632321920000|2021-09-22 14:45:20|3912|3911.5|3911|3910.5|3912|3911.5|3911|3910|0
1632321930000|2021-09-22 14:45:30|3911.5|3910|3912|3911.5|3913|3912|3911.5|3910|0
1632321940000|2021-09-22 14:45:40|3911.5|3911|3913|3912.5|3913|3912.5|3911.5|3911|0
1632321950000|2021-09-22 14:45:50|3912.5|3912|3912.5|3911.5|3913|3912|3912.5|3911.5|0
1632321960000|2021-09-22 14:46:00|3912|3911|3911|3910.5|3913|3912.5|3911|3910.5|0
1632321970000|2021-09-22 14:46:10|3911.5|3911|3911|3910.5|3911.5|3911|3910.5|3910|0
1632321980000|2021-09-22 14:46:20|3910.5|3910|3910.5|3909.5|3910.5|3910.5|3910|3909.5|0
1632321990000|2021-09-22 14:46:30|3910|3909|3910|3909|3911|3910|3909.5|3909|0
1632322000000|2021-09-22 14:46:40|3910.5|3909.5|3910.5|3910|3912|3911|3909.5|3909|0
1632322010000|2021-09-22 14:46:50|3910|3909.5|3909.5|3909|3910|3909.5|3909.5|3909|0
1632322020000|2021-09-22 14:47:00|3909|3908.5|3907.5|3907|3909.5|3909|3907.5|3907|0
1632322030000|2021-09-22 14:47:10|3907|3906.5|3908.5|3907.5|3909|3908|3907|3906.5|0
1632322040000|2021-09-22 14:47:20|3909|3908|3908.5|3907.5|3909|3908.5|3908.5|3907.5|0
1632322050000|2021-09-22 14:47:30|3908|3907|3907|3906.5|3908.5|3907.5|3907|3906.5|0
1632322060000|2021-09-22 14:47:40|3907.5|3907|3907|3906.5|3907.5|3907|3907|3906|0
1632322070000|2021-09-22 14:47:50|3906.5|3906|3907|3906.5|3907|3906.5|3906|3905.5|0
1632322080000|2021-09-22 14:48:00|3906.5|3906|3906.5|3906|3906.5|3906|3906|3905.5|0
1632322090000|2021-09-22 14:48:10|3906|3905.5|3906.5|3905.5|3907|3906.5|3906|3905.5|0
1632322100000|2021-09-22 14:48:20|3907|3906|3908|3907.5|3908|3907.5|3906.5|3906|0
1632322110000|2021-09-22 14:48:30|3908.5|3907|3908.5|3908|3908.5|3908|3908.5|3907|0
1632322120000|2021-09-22 14:48:40|3908|3907.5|3908|3907|3908|3907.5|3907.5|3907|0
1632322130000|2021-09-22 14:48:50|3908.5|3907.5|3908.5|3908|3909.5|3908.5|3908.5|3907.5|0
1632322140000|2021-09-22 14:49:00|3909|3908.5|3908.5|3908|3909|3908.5|3908.5|3908|0
1632322150000|2021-09-22 14:49:10|3909|3908.5|3908.5|3908|3909.5|3909|3908.5|3908|0
1632322160000|2021-09-22 14:49:20|3908|3907.5|3909|3908|3910|3909|3908|3907.5|0
1632322170000|2021-09-22 14:49:30|3909.5|3908.5|3910.5|3910|3910.5|3910|3909.5|3908.5|0
1632322180000|2021-09-22 14:49:40|3910|3909.5|3910|3909.5|3910|3910|3910|3909|0
1632322200000|2021-09-22 14:50:00|3910.5|3910|3911.5|3911|3912|3911|3910|3909.5|0
1632322210000|2021-09-22 14:50:10|3912|3910.5|3913|3912.5|3913.5|3912.5|3912|3910.5|0
1632322220000|2021-09-22 14:50:20|3912.5|3912|3913.5|3912.5|3913.5|3913|3912.5|3911.5|0
1632322230000|2021-09-22 14:50:30|3914|3913|3914.5|3913.5|3915|3914|3914|3913|0
1632322240000|2021-09-22 14:50:40|3914|3913|3914|3913.5|3914.5|3914|3914|3913|0
1632322250000|2021-09-22 14:50:50|3914.5|3913|3914|3913.5|3915|3914.5|3914|3913|0
1632322260000|2021-09-22 14:51:00|3913.5|3913|3913.5|3913|3914|3913.5|3913.5|3913|0
1632322270000|2021-09-22 14:51:10|3914|3913.5|3914.5|3914|3915|3914|3913.5|3913.5|0
1632322280000|2021-09-22 14:51:20|3915|3914.5|3914.5|3914|3915|3914.5|3914.5|3914|0
1632322290000|2021-09-22 14:51:30|3915|3914.5|3914.5|3914|3915|3914.5|3914.5|3913.5|0
1632322300000|2021-09-22 14:51:40|3914|3913.5|3913|3912|3914.5|3913.5|3912.5|3912|0
1632322310000|2021-09-22 14:51:50|3912.5|3912.5|3913|3912.5|3913.5|3913|3912.5|3912|0
1632322320000|2021-09-22 14:52:00|3913.5|3912|3913|3912.5|3913.5|3912.5|3912.5|3911.5|0
1632322330000|2021-09-22 14:52:10|3913.5|3913|3914|3913|3914|3913.5|3913.5|3913|0
1632322340000|2021-09-22 14:52:20|3913.5|3912.5|3913.5|3913|3913.5|3913|3913|3912.5|0
1632322350000|2021-09-22 14:52:30|3914|3913.5|3915|3914.5|3915|3914.5|3914|3913.5|0
1632322360000|2021-09-22 14:52:40|3915.5|3915|3914.5|3913.5|3915.5|3915|3914|3913.5|0
1632322370000|2021-09-22 14:52:50|3914|3914|3914.5|3913.5|3914.5|3914|3914|3913.5|0
1632322380000|2021-09-22 14:53:00|3914|3914|3914.5|3914|3914.5|3914|3914|3913.5|0
1632322390000|2021-09-22 14:53:10|3915|3914.5|3914.5|3914|3915|3914.5|3914.5|3914|0
1632322400000|2021-09-22 14:53:20|3915|3914.5|3915|3914.5|3915.5|3914.5|3915|3914|0
1632322410000|2021-09-22 14:53:30|3914.5|3914|3914|3913.5|3915|3914|3914|3913.5|0
1632322420000|2021-09-22 14:53:40|3914.5|3914|3914.5|3914|3914.5|3914|3914.5|3914|0
1632322430000|2021-09-22 14:53:50|3915.5|3914.5|3914.5|3913.5|3915.5|3914.5|3914.5|3913.5|0
1632322440000|2021-09-22 14:54:00|3914|3913|3913.5|3913|3914|3913|3913.5|3913|0
1632322450000|2021-09-22 14:54:10|3913|3912.5|3913.5|3913|3913.5|3913|3913|3912|0
1632322460000|2021-09-22 14:54:20|3913|3912.5|3913|3912.5|3913.5|3913|3913|3912|0
1632322470000|2021-09-22 14:54:30|3912.5|3912|3912|3911.5|3913|3912|3912|3911|0
1632322480000|2021-09-22 14:54:40|3912.5|3912|3912.5|3912|3913|3912|3912.5|3912|0
1632322490000|2021-09-22 14:54:50|3912|3911.5|3912.5|3912|3912.5|3912|3912|3911.5|0
1632322510000|2021-09-22 14:55:10|3913|3912.5|3912.5|3911.5|3913|3912.5|3912|3911.5|0
1632322520000|2021-09-22 14:55:20|3913|3912|3912|3911.5|3913|3912.5|3912|3911.5|0
1632322530000|2021-09-22 14:55:30|3912.5|3912|3912.5|3912|3912.5|3912|3912.5|3912|0
1632322540000|2021-09-22 14:55:40|3913|3912.5|3913.5|3913|3913.5|3913|3913|3912.5|0
1632322550000|2021-09-22 14:55:50|3914|3913.5|3913.5|3913|3914|3913.5|3913.5|3913|0
1632322560000|2021-09-22 14:56:00|3913|3912.5|3913.5|3913|3914|3913.5|3913|3912.5|0
1632322570000|2021-09-22 14:56:10|3914|3913.5|3913.5|3913|3914.5|3914|3913.5|3913|0
1632322580000|2021-09-22 14:56:20|3914|3913.5|3914.5|3913.5|3914.5|3914|3914|3913|0
1632322590000|2021-09-22 14:56:30|3914|3913|3913.5|3913|3914|3913.5|3913.5|3913|0
1632322600000|2021-09-22 14:56:40|3914|3913.5|3914|3913.5|3914|3913.5|3914|3913|0
1632322610000|2021-09-22 14:56:50||3913||3913.5||3913.5||3913|0
1632322620000|2021-09-22 14:57:00|3913.5|3913|3913.5|3913|3913.5|3913.5|3913.5|3912.5|0
1632322630000|2021-09-22 14:57:10|3914|3913.5|3913.5|3913|3914|3913.5|3913.5|3913|0
1632322640000|2021-09-22 14:57:20|3913|3912.5|3913.5|3913|3913.5|3913|3913|3912.5|0
1632322650000|2021-09-22 14:57:30|3914|3913.5|3913.5|3913|3914|3913.5|3913.5|3913|0
1632322660000|2021-09-22 14:57:40|3913|3912.5|3913.5|3913|3913.5|3913|3913|3912.5|0
1632322670000|2021-09-22 14:57:50|3914|3912.5|3913.5|3913|3914|3913.5|3913.5|3912.5|0
1632322680000|2021-09-22 14:58:00|3914|3913.5|3914|3913.5|3914.5|3914|3914|3913.5|0
1632322690000|2021-09-22 14:58:10|3914.5|3914|3914.5|3913.5|3914.5|3914|3914|3913.5|0
1632322700000|2021-09-22 14:58:20|3914||3914||3914||3914||0
1632322710000|2021-09-22 14:58:30|3913.5|3913|3914|3913|3914|3913.5|3913.5|3912.5|0
1632322730000|2021-09-22 14:58:50|3914.5|3913.5|3915|3914.5|3915|3914.5|3914.5|3913.5|0
1632322740000|2021-09-22 14:59:00|3914.5|3914|3914.5|3914|3914.5|3914|3914.5|3914|0
1632322750000|2021-09-22 14:59:10|3914|3913.5|3914.5|3914|3914.5|3914|3914|3913.5|0
1632322760000|2021-09-22 14:59:20|3915|3914.5|3914|3913.5|3915.5|3914.5|3914|3913.5|0
1632322770000|2021-09-22 14:59:30|3913.5|3913|3913.5|3913|3914|3913.5|3913.5|3913|0
1632322780000|2021-09-22 14:59:40|3914|3913.5|3914|3913.5|3914.5|3913.5|3914|3913.5|0
1632322790000|2021-09-22 14:59:50|3913.5|3913|3914|3913.5|3914|3913.5|3913.5|3913|0
1632322800000|2021-09-22 15:00:00|3914.5|3913|3914|3913.5|3915|3914|3914|3913|0
1632322820000|2021-09-22 15:00:20|3914.5|3914|3916|3915.5|3916.5|3915.5|3914.5|3914|0
1632322830000|2021-09-22 15:00:30|3915.5|3915|3915.5|3915|3916.5|3916|3915|3914.5|0
1632322840000|2021-09-22 15:00:40||3914.5||3915||3915||3914.5|0
1632322850000|2021-09-22 15:00:50|3916.5|3915.5|3917|3916.5|3917|3916.5|3916|3915.5|0
1632322860000|2021-09-22 15:01:00|3916.5|3916|3916.5|3916|3917|3916|3916.5|3916|0
1632322870000|2021-09-22 15:01:10|3916|3915.5|3915.5|3915|3916.5|3915.5|3915.5|3915|0
1632322880000|2021-09-22 15:01:20|3916|3915.5|3916.5|3916|3916.5|3916|3916|3915|0
1632322890000|2021-09-22 15:01:30|3917|3916.5|3917|3916.5|3917|3916.5|3917|3916.5|0
1632322900000|2021-09-22 15:01:40|3917.5|3917|3917|3916.5|3918|3917.5|3917|3916.5|0
1632322910000|2021-09-22 15:01:50|3917.5|3916|3917|3916.5|3918|3917|3917|3916|0
1632322920000|2021-09-22 15:02:00|3917.5|3917|3917.5|3917|3918|3917|3917|3916.5|0
1632322930000|2021-09-22 15:02:10|3918|3917.5|3918.5|3917.5|3919|3918|3918|3917.5|0
1632322940000|2021-09-22 15:02:20|3918||3918||3918.5||3918||0
1632322950000|2021-09-22 15:02:30|3917.5|3917|3918|3917.5|3918|3917.5|3917.5|3917|0
1632322960000|2021-09-22 15:02:40|3918.5||3918||3918.5||3918||0
1632322980000|2021-09-22 15:03:00|3917.5|3917|3918|3917.5|3918|3917.5|3917.5|3917|0
1632322990000|2021-09-22 15:03:10|3918.5|3918|3919|3918|3919|3918|3918|3917.5|0
1632323000000|2021-09-22 15:03:20|3919.5|3918.5|3919.5|3918.5|3919.5|3919|3919|3918.5|0
1632323010000|2021-09-22 15:03:30|3919|3919|3920|3919.5|3920|3919.5|3919|3919|0
1632323020000|2021-09-22 15:03:40|3920.5|3919|3920|3919.5|3920.5|3919.5|3919.5|3919|0
1632323030000|2021-09-22 15:03:50|3920.5|3919|3920|3919.5|3920.5|3920|3920|3919|0
1632323040000|2021-09-22 15:04:00|3920.5|3920|3921|3920.5|3921|3920.5|3920.5|3920|0
1632323050000|2021-09-22 15:04:10|3921.5|3921|3922|3921|3922|3921|3921|3921|0
1632323060000|2021-09-22 15:04:20|3921.5|3920.5|3920|3919.5|3921.5|3920.5|3920|3919.5|0
1632323070000|2021-09-22 15:04:30|3920.5|3920|3921|3920.5|3921|3920.5|3920|3920|0
1632323080000|2021-09-22 15:04:40|3921.5|3921|3921|3920.5|3921.5|3921|3920.5|3920|0
1632323090000|2021-09-22 15:04:50|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|0
1632323100000|2021-09-22 15:05:00|3920|3919.5|3920.5|3920|3920.5|3920|3920|3919.5|0
1632323110000|2021-09-22 15:05:10|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919|0
1632323120000|2021-09-22 15:05:20|3919.5|3919|3919.5|3919|3920|3919.5|3919.5|3919|0
1632323130000|2021-09-22 15:05:30|3920|3919.5|3920|3919.5|3920.5|3919.5|3920|3919.5|0
1632323140000|2021-09-22 15:05:40|3919.5|3919|3919.5|3919|3919.5|3919|3919.5|3919|0
1632323150000|2021-09-22 15:05:50|3920|3919.5|3919.5|3919|3920|3919.5|3919.5|3919|0
1632323160000|2021-09-22 15:06:00|3919|3918.5|3919|3918.5|3919|3918.5|3919|3918.5|0
1632323180000|2021-09-22 15:06:20|3918.5|3918|3918.5|3918|3919|3918|3918.5|3918|0
1632323190000|2021-09-22 15:06:30|3919|3918.5|3918.5|3918|3919|3918.5|3918.5|3918|0
1632323200000|2021-09-22 15:06:40|3918|3917.5|3917|3916.5|3918|3918|3916.5|3916|0
1632323210000|2021-09-22 15:06:50||3916||3916||3916||3916|0
1632323220000|2021-09-22 15:07:00|3916.5|3915.5|3916.5|3915.5|3916.5|3916|3916|3915.5|0
1632323230000|2021-09-22 15:07:10|3916|3916|3915.5|3914.5|3916|3916|3915|3914.5|0
1632323240000|2021-09-22 15:07:20|3915|3915|3916|3915.5|3917|3916.5|3915|3914.5|0
1632323250000|2021-09-22 15:07:30||3915||3915.5||3915.5||3915|0
1632323270000|2021-09-22 15:07:50|3915.5|3915|3915|3914.5|3915.5|3915|3915|3914.5|0
1632323280000|2021-09-22 15:08:00|3914.5|3914|3913|3912.5|3914.5|3914|3913|3912.5|0
1632323290000|2021-09-22 15:08:10|3913.5|3913|3912|3911.5|3914|3913.5|3912|3911.5|0
1632323300000|2021-09-22 15:08:20|3912.5|3911|3912|3911|3912.5|3912|3911|3910.5|0
1632323310000|2021-09-22 15:08:30|3911.5|3910.5|3908.5|3907.5|3911.5|3911|3908|3907.5|0
1632323320000|2021-09-22 15:08:40|3908|3908|3910|3909.5|3910.5|3909.5|3908|3907.5|0
1632323330000|2021-09-22 15:08:50|3909.5|3909|3910|3909.5|3910.5|3909.5|3909.5|3909|0
1632323340000|2021-09-22 15:09:00|3910.5|3909|3910.5|3909.5|3910.5|3910|3910|3909|0
1632323350000|2021-09-22 15:09:10|3910||3910.5||3910.5||3910||0
1632323360000|2021-09-22 15:09:20|3910|3910|3910|3909.5|3910.5|3910|3910|3909.5|0
1632323370000|2021-09-22 15:09:30|3910.5|3910|3911|3910.5|3911|3910.5|3910|3909.5|0
1632323380000|2021-09-22 15:09:40|3910.5|3910|3909.5|3909|3911|3910.5|3909.5|3909|0
1632323390000|2021-09-22 15:09:50|3910||3910||3910||3910||0
1632323400000|2021-09-22 15:10:00|3910.5|3909.5|3910.5|3909.5|3910.5|3910|3910.5|3909.5|0
1632323410000|2021-09-22 15:10:10|3910|3909|3910|3909.5|3910|3909.5|3909.5|3909|0
1632323430000|2021-09-22 15:10:30|3910.5|3910|3910|3909|3910.5|3910|3910|3909|0
1632323440000|2021-09-22 15:10:40|3909.5|3908.5|3909|3908.5|3909.5|3908.5|3909|3908.5|0
1632323450000|2021-09-22 15:10:50|3909.5|3909|3910|3909|3910.5|3910|3909|3908.5|0
1632323460000|2021-09-22 15:11:00|3909.5|3909.5|3909.5|3909|3910|3909.5|3909.5|3909|0
1632323470000|2021-09-22 15:11:10|3910|3908.5|3909.5|3909|3910|3909|3909.5|3908.5|0
1632323480000|2021-09-22 15:11:20|3910|3909.5|3909.5|3909|3910|3909.5|3909.5|3909|0
1632323490000|2021-09-22 15:11:30|3910|3908.5|3910|3909|3910|3909.5|3909|3908.5|0
1632323500000|2021-09-22 15:11:40|3910.5|3909.5|3909.5|3909|3910.5|3909.5|3909.5|3909|0
1632323510000|2021-09-22 15:11:50|3910|3908.5|3910|3909|3910|3909.5|3909|3908.5|0
1632323520000|2021-09-22 15:12:00|3910.5|3909.5|3911.5|3910.5|3911.5|3910.5|3910.5|3909.5|0
1632323530000|2021-09-22 15:12:10|3911|3910|3911|3910|3911|3910.5|3910.5|3910|0
1632323540000|2021-09-22 15:12:20|3910.5|3909.5|3910.5|3909.5|3910.5|3909.5|3910.5|3909.5|0
1632323550000|2021-09-22 15:12:30|3911|3910|3910.5|3909.5|3911|3910|3910|3909.5|0
1632323560000|2021-09-22 15:12:40|3911|3910|3910.5|3910|3911.5|3910.5|3910.5|3910|0
1632323570000|2021-09-22 15:12:50|3910|3909.5|3910.5|3910|3911|3910|3910|3909.5|0
1632323580000|2021-09-22 15:13:00|3911|3909.5|3910.5|3910|3911|3910|3910.5|3909.5|0
1632323590000|2021-09-22 15:13:10|3911|3909.5|3909.5|3908.5|3911|3909.5|3909.5|3908.5|0
1632323600000|2021-09-22 15:13:20|3910|3909|3909|3908.5|3910|3909|3909|3908.5|0
1632323610000|2021-09-22 15:13:30|3909.5|3908|3909.5|3909|3910|3909.5|3909.5|3908|0
1632323620000|2021-09-22 15:13:40|3910||3910||3910||3909.5||0
1632323630000|2021-09-22 15:13:50|3910.5|3909.5|3910.5|3909.5|3911.5|3910.5|3910|3909|0
1632323640000|2021-09-22 15:14:00|3910|3909|3910|3909|3910|3909|3909.5|3909|0
1632323650000|2021-09-22 15:14:10|3909.5|3908.5|3909.5|3908.5|3909.5|3909|3909|3908.5|0
1632323660000|2021-09-22 15:14:20|3909|3909|3910|3909|3910|3909|3909|3908.5|0
1632323670000|2021-09-22 15:14:30|3909.5|3909.5|3910.5|3909.5|3910.5|3909.5|3909.5|3909.5|0
1632323690000|2021-09-22 15:14:50|3910|3909|3910|3909|3910.5|3909.5|3910|3909|0
1632323700000|2021-09-22 15:15:00|3910.5|3909.5|3911.5|3911|3912|3911|3910.5|3909.5|0
1632323710000|2021-09-22 15:15:10|3911|3910.5|3911|3910.5|3911|3910.5|3910.5|3910|0
1632323720000|2021-09-22 15:15:20|3911.5|3910|3911|3910|3911.5|3910.5|3911|3910|0
1632323740000|2021-09-22 15:15:40|3910.5|3909.5|3910.5|3910|3910.5|3910|3910|3909.5|0
1632323750000|2021-09-22 15:15:50|3910|3909.5|3910|3909|3910|3909.5|3909.5|3909|0
1632323760000|2021-09-22 15:16:00|3909.5|3908.5|3909|3908.5|3909.5|3909|3908.5|3908|0
1632323770000|2021-09-22 15:16:10||3908||3908||3908.5||3908|0
1632323780000|2021-09-22 15:16:20|3909.5|3908.5|3909.5|3909|3910.5|3909.5|3909.5|3908|0
1632323800000|2021-09-22 15:16:40|3910|3909.5|3910.5|3910|3910.5|3910|3910|3909.5|0
1632323820000|2021-09-22 15:17:00|3910|3909.5|3910|3909.5|3910|3909.5|3910|3909.5|0
1632323830000|2021-09-22 15:17:10|3909.5|3909|3909.5|3909|3909.5|3909|3909.5|3909|0
1632323840000|2021-09-22 15:17:20||3908.5||3909||3909||3908.5|0
1632323850000|2021-09-22 15:17:30|3910|3909.5|3909.5|3909|3910|3909.5|3909.5|3909|0
1632323860000|2021-09-22 15:17:40|3910|3909.5|3910|3909.5|3910|3909.5|3910|3909.5|0
1632323880000|2021-09-22 15:18:00|3910.5|3909|3910.5|3910|3910.5|3910|3910|3909|0
1632323890000|2021-09-22 15:18:10|3910|3909.5|3910.5|3910|3910.5|3910|3910|3909.5|0
1632323900000|2021-09-22 15:18:20|3911|3909.5|3910.5|3910|3911|3910|3910.5|3909.5|0
1632323910000|2021-09-22 15:18:30|3910|3909.5|3910.5|3910|3910.5|3910|3910|3909.5|0
1632323930000|2021-09-22 15:18:50|3911|3910.5|3911|3910|3911|3910.5|3910.5|3910|0
1632323940000|2021-09-22 15:19:00|3910.5|3910.5|3911|3910.5|3911|3910.5|3910.5|3910|0
1632323950000|2021-09-22 15:19:10|3911.5|3911|3912|3911|3912|3911|3911|3911|0
1632323960000|2021-09-22 15:19:20|3912.5|3911.5|3912|3911.5|3912.5|3912|3912|3911.5|0
1632323970000|2021-09-22 15:19:30|3911.5|3911|3912|3911|3912|3911.5|3911.5|3911|0
1632323980000|2021-09-22 15:19:40||3911.5||3911.5||3911.5||3911|0
1632323990000|2021-09-22 15:19:50|3912.5|3912|3913|3912.5|3913.5|3913|3912|3912|0
1632324000000|2021-09-22 15:20:00|3913.5|3912|3912|3911.5|3913.5|3912|3912|3911|0
1632324010000|2021-09-22 15:20:10|3911.5|3911|3912|3911.5|3912|3911.5|3911.5|3911|0
1632324020000|2021-09-22 15:20:20|3911.5|3911|3911.5|3911|3912|3911|3911.5|3911|0
1632324040000|2021-09-22 15:20:40|3911|3910.5|3911.5|3911|3911.5|3911|3911|3910.5|0
1632324050000|2021-09-22 15:20:50|3911|3910.5|3911|3910.5|3911|3910.5|3911|3910.5|0
1632324060000|2021-09-22 15:21:00|3911.5||3911||3911.5||3911||0
1632324070000|2021-09-22 15:21:10|3910.5|3910|3909|3908.5|3911|3910|3909|3908|0
1632324080000|2021-09-22 15:21:20|3908.5|3908|3909|3908|3909|3908.5|3908.5|3908|0
1632324090000|2021-09-22 15:21:30||3908.5||3908.5||3908.5||3908.5|0
1632324100000|2021-09-22 15:21:40|3909.5|3909|3909.5|3909|3910|3909.5|3909.5|3908.5|0
1632324120000|2021-09-22 15:22:00|3910||3909.5||3910||3909.5||0
1632324130000|2021-09-22 15:22:10|3910|3909.5|3909.5|3909|3910|3909.5|3909.5|3908.5|0
1632324150000|2021-09-22 15:22:30|3910|3910|3910|3909.5|3910.5|3910|3910|3909.5|0
1632324160000|2021-09-22 15:22:40|3909.5|3909|3909.5|3909|3909.5|3909|3909.5|3909|0
1632324170000|2021-09-22 15:22:50||3908.5||3908.5||3909||3908.5|0
1632324180000|2021-09-22 15:23:00|3909|3909|3909.5|3909|3909.5|3909|3909|3908.5|0
1632324190000|2021-09-22 15:23:10|3910|3908.5|3909.5|3909|3910|3909.5|3909.5|3908.5|0
1632324200000|2021-09-22 15:23:20|3909|3908.5|3908.5|3908|3909|3908.5|3908.5|3908|0
1632324210000|2021-09-22 15:23:30|3908|3907.5|3908|3907.5|3908|3907.5|3908|3907.5|0
1632324220000|2021-09-22 15:23:40|3907.5|3907|3908|3907.5|3908|3907.5|3907.5|3907|0
1632324230000|2021-09-22 15:23:50|3907.5|3907|3907.5|3907|3908|3907.5|3907|3906|0
1632324240000|2021-09-22 15:24:00|3908|3907.5|3908|3907.5|3909|3908|3908|3907.5|0
1632324250000|2021-09-22 15:24:10|3908.5|3907|3908|3907.5|3908.5|3908|3908|3907|0
1632324260000|2021-09-22 15:24:20|3907.5|3907|3907.5|3907|3907.5|3907|3907.5|3907|0
1632324270000|2021-09-22 15:24:30|3908|3907.5|3907.5|3906.5|3908|3907.5|3907|3906.5|0
1632324280000|2021-09-22 15:24:40|3907|3906|3906.5|3906|3907|3906.5|3906.5|3906|0
1632324290000|2021-09-22 15:24:50|3907|3906.5|3907|3906.5|3907|3906.5|3906.5|3906|0
1632324300000|2021-09-22 15:25:00|3907.5|3906|3907.5|3906.5|3907.5|3907|3907|3906|0
1632324310000|2021-09-22 15:25:10|3908|3907|3907|3906.5|3908|3907.5|3907|3906|0
1632324320000|2021-09-22 15:25:20|3907.5|3906|3907.5|3907|3907.5|3907|3907|3906|0
1632324330000|2021-09-22 15:25:30|3907|3906.5|3907.5|3906.5|3907.5|3907|3907|3906.5|0
1632324340000|2021-09-22 15:25:40|3907|3906|3908|3907.5|3908|3907.5|3907|3906|0
1632324350000|2021-09-22 15:25:50|3907.5|3907|3907.5|3907|3908|3907|3907.5|3907|0
1632324360000|2021-09-22 15:26:00|3908|3907.5|3908|3907.5|3908|3907.5|3908|3907.5|0
1632324370000|2021-09-22 15:26:10|3908.5|3908|3908.5|3908|3909|3908|3908.5|3908|0
1632324390000|2021-09-22 15:26:30|3909|3908.5|3910.5|3910|3911|3910|3909|3908.5|0
1632324400000|2021-09-22 15:26:40|3911|3910.5|3910|3909.5|3911|3910.5|3910|3909.5|0
1632324410000|2021-09-22 15:26:50|3909.5|3909|3909.5|3908.5|3909.5|3909|3909|3908.5|0
1632324420000|2021-09-22 15:27:00||3909||3908.5||3909||3908.5|0
1632324430000|2021-09-22 15:27:10|3909|3909|3909|3908.5|3909.5|3909|3909|3908.5|0
1632324440000|2021-09-22 15:27:20||3908||3908.5||3908.5||3908|0
1632324460000|2021-09-22 15:27:40|3909.5|3909|3909.5|3909|3910|3909.5|3909.5|3909|0
1632324470000|2021-09-22 15:27:50|3909|3908.5|3909.5|3909|3910|3909|3909|3908.5|0
1632324480000|2021-09-22 15:28:00|3909|3908.5|3909.5|3908.5|3909.5|3909|3909|3908.5|0
1632324490000|2021-09-22 15:28:10|3909|3908|3909.5|3909|3909.5|3909|3908.5|3908|0
1632324500000|2021-09-22 15:28:20|3909|3908.5|3909.5|3909|3909.5|3909|3909|3908.5|0
1632324510000|2021-09-22 15:28:30|3910|3909.5|3910.5|3910|3911|3910|3909.5|3909|0
1632324520000|2021-09-22 15:28:40|3910|3909.5|3910|3909|3910|3910|3910|3909|0
1632324530000|2021-09-22 15:28:50|3910.5|3909.5|3911|3910.5|3911.5|3910.5|3910.5|3909.5|0
1632324540000|2021-09-22 15:29:00|3910.5|3910|3910.5|3910|3911|3910|3910.5|3909.5|0
1632324550000|2021-09-22 15:29:10|3911|3910.5|3910|3909.5|3911.5|3910.5|3910|3909.5|0
1632324560000|2021-09-22 15:29:20|3909.5|3909|3910|3909.5|3910|3909.5|3909.5|3909|0
1632324570000|2021-09-22 15:29:30|3909.5|3909|3911|3910.5|3911|3910.5|3909.5|3909|0
1632324580000|2021-09-22 15:29:40|3910.5|3910|3910.5|3909.5|3911|3910|3910.5|3909.5|0
1632324590000|2021-09-22 15:29:50|3911|3910|3910|3909|3911|3910|3909.5|3909|0
1632380420000|2021-09-23 07:00:20|3940|3939|3940|3936.5|3940|3939|3939.5|3935|0
1632380430000|2021-09-23 07:00:30|3940.5|3937|3940.5|3939|3942|3940|3938.5|3935.5|0
1632380440000|2021-09-23 07:00:40|3940|3938.5|3938.5|3936|3940|3938.5|3937.5|3935.5|0
1632380450000|2021-09-23 07:00:50|3938|3935.5|3938.5|3936.5|3938.5|3936.5|3935.5|3932.5|0
1632380460000|2021-09-23 07:01:00|3939.5|3937.5|3941.5|3940.5|3942|3940.5|3938|3937|0
1632380470000|2021-09-23 07:01:10|3942|3939.5|3941.5|3940.5|3942|3941|3941.5|3939.5|0
1632380480000|2021-09-23 07:01:20|3942|3940|3942|3940.5|3942|3940.5|3941|3939.5|0
1632380490000|2021-09-23 07:01:30|3941.5|3940|3939|3937|3942|3941.5|3937.5|3935.5|0
1632380500000|2021-09-23 07:01:40|3939.5|3937.5|3938|3937.5|3940|3939|3936.5|3935|0
1632380510000|2021-09-23 07:01:50|3938.5|3938|3940|3938.5|3940|3939|3938|3936.5|0
1632380520000|2021-09-23 07:02:00|3940.5|3939|3938|3937.5|3942|3940.5|3938|3937.5|0
1632380530000|2021-09-23 07:02:10|3938.5|3937|3938.5|3937.5|3939.5|3937.5|3937.5|3936.5|0
1632380540000|2021-09-23 07:02:20|3938|3936.5|3936.5|3935.5|3938|3937|3936|3935|0
1632380550000|2021-09-23 07:02:30|3937.5|3936|3935.5|3935|3938|3936.5|3935.5|3935|0
1632380560000|2021-09-23 07:02:40|3935|3934|3935.5|3933.5|3935.5|3934|3934|3932.5|0
1632380570000|2021-09-23 07:02:50|3934.5|3934|3938|3936.5|3938|3936.5|3934|3933.5|0
1632380580000|2021-09-23 07:03:00|3938.5|3935.5|3934|3933.5|3938.5|3936|3934|3933|0
1632380590000|2021-09-23 07:03:10|3935|3934.5|3931.5|3930|3935.5|3934.5|3931.5|3930|0
1632380600000|2021-09-23 07:03:20|3932|3930.5|3934.5|3933.5|3936.5|3935.5|3931.5|3930.5|0
1632380610000|2021-09-23 07:03:30|3934|3933|3934.5|3934|3934.5|3934|3934|3932.5|0
1632380620000|2021-09-23 07:03:40|3935.5|3935|3934.5|3933.5|3937|3936|3934.5|3933.5|0
1632380630000|2021-09-23 07:03:50|3934|3933|3933|3932|3934.5|3933.5|3932.5|3932|0
1632380640000|2021-09-23 07:04:00|3932.5|3931.5|3933|3932.5|3933.5|3932.5|3931.5|3931|0
1632380650000|2021-09-23 07:04:10|3933.5|3932|3933|3932|3934|3932.5|3933|3932|0
1632380660000|2021-09-23 07:04:20|3933.5|3933|3932.5|3931|3934|3933|3932|3931|0
1632380670000|2021-09-23 07:04:30|3932|3931.5|3934|3932.5|3934|3932.5|3931.5|3931.5|0
1632380680000|2021-09-23 07:04:40|3933.5|3932|3932|3931|3934|3932|3931|3930|0
1632380690000|2021-09-23 07:04:50|3932.5|3931.5|3931.5|3931|3933|3931.5|3931.5|3930|0
1632380700000|2021-09-23 07:05:00|3931|3930.5|3934.5|3934|3934.5|3934|3931|3930|0
1632380710000|2021-09-23 07:05:10|3934|3933.5|3933|3931.5|3934.5|3933.5|3933|3931.5|0
1632380720000|2021-09-23 07:05:20|3933.5|3932|3936|3934.5|3936|3934.5|3932.5|3931.5|0
1632380730000|2021-09-23 07:05:30|3936.5|3935|3936.5|3934.5|3937|3935.5|3935.5|3934.5|0
1632380740000|2021-09-23 07:05:40|3936|3934|3936.5|3935|3936.5|3935.5|3935|3933.5|0
1632380750000|2021-09-23 07:05:50|3937|3935.5|3936|3935.5|3937|3936|3936|3934.5|0
1632380760000|2021-09-23 07:06:00|3937|3936|3938|3937|3938.5|3937.5|3937|3935|0
1632380770000|2021-09-23 07:06:10|3938.5|3937.5|3938.5|3937|3940|3939|3938|3936|0
1632380780000|2021-09-23 07:06:20|3938|3936.5|3939|3937.5|3940.5|3938.5|3938|3936.5|0
1632380790000|2021-09-23 07:06:30|3939.5|3938|3940|3938.5|3941|3940|3939.5|3938|0
1632380800000|2021-09-23 07:06:40|3939.5|3938|3939|3937.5|3940.5|3939|3938.5|3936.5|0
1632380810000|2021-09-23 07:06:50|3939.5|3938|3939.5|3937.5|3941|3939.5|3939.5|3937.5|0
1632380820000|2021-09-23 07:07:00|3940|3938|3939|3938|3940|3938.5|3939|3937.5|0
1632380830000|2021-09-23 07:07:10|3939.5|3938.5|3939.5|3938|3941|3939.5|3939.5|3938|0
1632380840000|2021-09-23 07:07:20|3939|3938.5|3938.5|3937|3939|3938.5|3938.5|3936.5|0
1632380850000|2021-09-23 07:07:30|3938|3936.5|3939|3938|3940|3938.5|3937.5|3936.5|0
1632380860000|2021-09-23 07:07:40|3940|3938.5|3942|3941|3942|3941.5|3940|3938|0
1632380870000|2021-09-23 07:07:50|3941.5|3940.5|3940|3939|3941.5|3941|3938.5|3937.5|0
1632380880000|2021-09-23 07:08:00|3940.5|3939.5|3939.5|3937.5|3941.5|3940|3938|3937.5|0
1632380890000|2021-09-23 07:08:10|3938|3938|3939.5|3938|3939.5|3938|3938|3937.5|0
1632380900000|2021-09-23 07:08:20|3940.5|3938.5|3939|3938|3940.5|3939|3939|3937.5|0
1632380910000|2021-09-23 07:08:30|3938.5|3937.5|3938.5|3937.5|3940|3938|3938|3936.5|0
1632380920000|2021-09-23 07:08:40|3939|3938|3940.5|3939|3941.5|3940.5|3939|3938|0
1632380930000|2021-09-23 07:08:50|3940|3938|3939|3937.5|3940|3938.5|3939|3937.5|0
1632380940000|2021-09-23 07:09:00|3939.5|3938|3939|3938|3940|3938.5|3939|3937.5|0
1632380950000|2021-09-23 07:09:10|3939.5|3938.5|3941.5|3940.5|3941.5|3940.5|3939|3938.5|0
1632380960000|2021-09-23 07:09:20|3941|3940|3941.5|3940|3941.5|3940.5|3941|3940|0
1632380970000|2021-09-23 07:09:30|3942|3940.5|3941.5|3940.5|3942|3941.5|3941.5|3940|0
1632380980000|2021-09-23 07:09:40|3942|3941|3941|3940|3942.5|3941.5|3941|3939.5|0
1632380990000|2021-09-23 07:09:50|3940.5|3939.5|3940.5|3940|3941|3940|3939.5|3938.5|0
1632381000000|2021-09-23 07:10:00|3941|3940.5|3944.5|3943.5|3944.5|3943.5|3941|3940.5|0
1632381010000|2021-09-23 07:10:10|3944|3943|3946|3945|3946|3945|3944|3942|0
1632381020000|2021-09-23 07:10:20|3945.5|3945.5|3946.5|3945.5|3947|3946.5|3945.5|3944.5|0
1632381030000|2021-09-23 07:10:30|3947|3945|3947|3945.5|3947.5|3946.5|3946.5|3944.5|0
1632381040000|2021-09-23 07:10:40|3946.5|3945|3942|3940.5|3946.5|3945.5|3941.5|3940.5|0
1632381050000|2021-09-23 07:10:50|3941.5|3941|3943|3941.5|3943|3942|3940.5|3939.5|0
1632381060000|2021-09-23 07:11:00|3942.5|3942|3941.5|3940.5|3942.5|3942|3940.5|3940|0
1632381070000|2021-09-23 07:11:10|3942|3941|3943|3941.5|3943|3941.5|3942|3941|0
1632381080000|2021-09-23 07:11:20|3942.5|3941|3942|3940.5|3942.5|3941|3941.5|3940.5|0
1632381090000|2021-09-23 07:11:30|3941.5|3940|3941|3940|3941.5|3940.5|3940|3939|0
1632381100000|2021-09-23 07:11:40|3940|3939.5|3941|3940|3941|3940|3940|3939|0
1632381110000|2021-09-23 07:11:50|3940.5|3939.5|3939|3938|3941|3940|3939|3938|0
1632381120000|2021-09-23 07:12:00|3939.5|3938.5|3940|3938.5|3940|3939|3939|3938|0
1632381130000|2021-09-23 07:12:10|3939.5|3938|3938|3937|3939.5|3938.5|3938|3937|0
1632381140000|2021-09-23 07:12:20|3937.5|3936.5|3938|3937|3938|3937|3937|3935.5|0
1632381150000|2021-09-23 07:12:30|3938.5|3937.5|3939|3938|3939|3938|3937.5|3937|0
1632381160000|2021-09-23 07:12:40|3939.5|3938.5|3939.5|3938.5|3940|3939|3938.5|3937|0
1632381170000|2021-09-23 07:12:50|3940|3939|3940|3938.5|3940|3939|3940|3938.5|0
1632381180000|2021-09-23 07:13:00|3939.5||3939.5||3939.5||3939.5||0
1632381190000|2021-09-23 07:13:10|3939|3938|3940|3939|3940|3939|3938.5|3938|0
1632381200000|2021-09-23 07:13:20|3940.5|3939.5|3941|3940|3941|3940|3940.5|3939.5|0
1632381210000|2021-09-23 07:13:30|3940.5|3939.5|3940.5|3939|3940.5|3939.5|3939.5|3939|0
1632381220000|2021-09-23 07:13:40|3941|3939.5|3941|3940|3941|3940|3941|3939.5|0
1632381230000|2021-09-23 07:13:50|3940.5|3939.5|3940|3939|3940.5|3939.5|3940|3939|0
1632381240000|2021-09-23 07:14:00|3940.5|3938.5|3939.5|3938|3940.5|3939|3938.5|3938|0
1632381250000|2021-09-23 07:14:10|3939|3937.5|3936.5|3935.5|3939|3938|3936.5|3935|0
1632381260000|2021-09-23 07:14:20|3937.5|3936|3936.5|3935|3937.5|3936.5|3935.5|3934.5|0
1632381270000|2021-09-23 07:14:30|3937|3935.5|3937.5|3936|3937.5|3936|3937|3935.5|0
1632381280000|2021-09-23 07:14:40|3936|3935.5|3934|3933|3936|3935.5|3934|3932.5|0
1632381290000|2021-09-23 07:14:50|3934.5|3932.5|3934.5|3933.5|3934.5|3933.5|3933.5|3931.5|0
1632381300000|2021-09-23 07:15:00|3934|3933|3935|3934|3936|3934|3932|3930.5|0
1632381310000|2021-09-23 07:15:10|3934.5|3933.5|3933.5|3932|3934.5|3933.5|3933.5|3931.5|0
1632381320000|2021-09-23 07:15:20|3933|3932.5|3933|3932|3933|3932.5|3932|3931|0
1632381330000|2021-09-23 07:15:30|3933.5|3932.5|3935|3934|3935|3934|3933.5|3932|0
1632381340000|2021-09-23 07:15:40||3933.5||3933.5||3933.5||3933.5|0
1632381350000|2021-09-23 07:15:50|3935.5|3934|3934.5|3933.5|3935.5|3934.5|3934|3933|0
1632381360000|2021-09-23 07:16:00|3935|3934|3936|3935|3936.5|3936|3935|3934|0
1632381370000|2021-09-23 07:16:10|3935.5|3934.5|3933.5|3932|3935.5|3934.5|3933|3932|0
1632381380000|2021-09-23 07:16:20|3934|3932.5|3934.5|3933.5|3934.5|3934|3934|3932|0
1632381390000|2021-09-23 07:16:30|3935|3934|3936.5|3935.5|3936.5|3936|3934.5|3934|0
1632381400000|2021-09-23 07:16:40|3936|3935|3936.5|3935.5|3937|3935.5|3935.5|3934|0
1632381410000|2021-09-23 07:16:50|3936|3935|3936|3934.5|3936|3935|3934.5|3933.5|0
1632381420000|2021-09-23 07:17:00|3936.5|3935|3935.5|3934.5|3936.5|3935.5|3935|3934.5|0
1632381430000|2021-09-23 07:17:10|3935|3934|3934.5|3933.5|3935|3934.5|3934|3933|0
1632381440000|2021-09-23 07:17:20|3934|3933|3933|3932|3934|3933|3932.5|3931.5|0
1632381450000|2021-09-23 07:17:30|3933.5|3932.5|3931|3930|3933.5|3932.5|3931|3930|0
1632381460000|2021-09-23 07:17:40|3930.5|3929.5|3931.5|3930.5|3931.5|3930.5|3930|3928.5|0
1632381470000|2021-09-23 07:17:50|3931|3930|3931|3930|3931|3930.5|3930.5|3929.5|0
1632381480000|2021-09-23 07:18:00|3931.5|3930.5|3931.5|3931|3931.5|3931|3931|3930|0
1632381490000|2021-09-23 07:18:10|3932|3931.5|3932.5|3932|3933|3932.5|3932|3931.5|0
1632381500000|2021-09-23 07:18:20|3933|3932.5|3934.5|3933.5|3936.5|3935|3933|3932.5|0
1632381510000|2021-09-23 07:18:30|3935|3934|3935.5|3934|3935.5|3935|3935|3933.5|0
1632381520000|2021-09-23 07:18:40|3935|3934.5|3937|3935.5|3937|3936|3935|3934.5|0
1632381530000|2021-09-23 07:18:50|3937.5|3936|3938|3937|3938|3937.5|3937|3936|0
1632381540000|2021-09-23 07:19:00|3937.5|3936.5|3938.5|3937.5|3939.5|3938|3937.5|3936.5|0
1632381550000|2021-09-23 07:19:10|3939|3937|3939|3938|3939.5|3938.5|3938.5|3937|0
1632381560000|2021-09-23 07:19:20|3938.5|3937.5|3939|3938|3939.5|3939|3938|3937|0
1632381570000|2021-09-23 07:19:30|3938.5|3937.5|3937|3935.5|3938.5|3937.5|3936.5|3935|0
1632381580000|2021-09-23 07:19:40|3936.5|3936|3937|3936|3937.5|3936.5|3936.5|3935.5|0
1632381590000|2021-09-23 07:19:50|3937.5|3935.5|3937|3935.5|3937.5|3936.5|3936.5|3935.5|0
1632381600000|2021-09-23 07:20:00|3936.5|3935|3936|3935.5|3936.5|3935.5|3935.5|3935|0
1632381610000|2021-09-23 07:20:10|3936.5|3936|3938|3937|3938|3937.5|3936.5|3936|0
1632381620000|2021-09-23 07:20:20|3938.5|3937.5|3938.5|3937.5|3938.5|3938|3938|3937|0
1632381630000|2021-09-23 07:20:30|3939|3938.5|3939.5|3938.5|3939.5|3938.5|3938.5|3937.5|0
1632381640000|2021-09-23 07:20:40|3939|3938|3938|3937.5|3939|3938|3938|3936.5|0
1632381650000|2021-09-23 07:20:50|3938.5|3937|3938|3937|3939|3937.5|3938|3937|0
1632381660000|2021-09-23 07:21:00|3937.5|3936.5|3938.5|3937|3938.5|3937.5|3937.5|3936.5|0
1632381670000|2021-09-23 07:21:10|3939|3937.5|3939|3937.5|3939|3938.5|3939|3937.5|0
1632381680000|2021-09-23 07:21:20|3939.5|3938|3939.5|3938|3940|3939|3939.5|3938|0
1632381690000|2021-09-23 07:21:30|3939|3938.5|3939|3938|3939.5|3938.5|3939|3938|0
1632381700000|2021-09-23 07:21:40|3939.5|3938.5|3939.5|3939|3940|3939.5|3939|3938|0
1632381710000|2021-09-23 07:21:50|3940|3938.5|3940|3938.5|3940|3938.5|3939|3938|0
1632381720000|2021-09-23 07:22:00|3939.5|3938|3940|3938.5|3940|3939|3939|3938|0
1632381730000|2021-09-23 07:22:10|3939.5|3938|3938.5|3937.5|3939.5|3938|3938|3936.5|0
1632381740000|2021-09-23 07:22:20|3939|3938|3938|3937|3939|3938|3938|3936.5|0
1632381750000|2021-09-23 07:22:30|3937.5|3936.5|3937.5|3936.5|3937.5|3936.5|3937.5|3936|0
1632381760000|2021-09-23 07:22:40|3937|3936|3936.5|3935.5|3937|3936|3936.5|3935|0
1632381770000|2021-09-23 07:22:50|3937|3936|3937|3936|3937|3936.5|3937|3936|0
1632381780000|2021-09-23 07:23:00|3936.5|3935.5|3937|3935.5|3937|3936|3936|3935.5|0
1632381790000|2021-09-23 07:23:10|3937.5|3936|3939|3938|3939.5|3938.5|3937.5|3936|0
1632381800000|2021-09-23 07:23:20|3938.5|3937.5|3937.5|3936.5|3938.5|3938|3937|3936|0
1632381810000|2021-09-23 07:23:30|3937|3936|3937.5|3936.5|3937.5|3936.5|3936.5|3935.5|0
1632381820000|2021-09-23 07:23:40|3937|3936|3938|3937.5|3938|3937.5|3936.5|3936|0
1632381830000|2021-09-23 07:23:50|3938.5||3939||3939||3938.5||0
1632381840000|2021-09-23 07:24:00|3938.5||3938.5||3939||3938.5||0
1632381850000|2021-09-23 07:24:10|3938|3938|3939|3938|3939.5|3939|3938|3938|0
1632381860000|2021-09-23 07:24:20|3938.5|3938.5|3939|3937.5|3939|3938.5|3938.5|3937.5|0
1632381870000|2021-09-23 07:24:30|3938.5|3938|3937.5|3937|3938.5|3938|3937|3936|0
1632381880000|2021-09-23 07:24:40||3936.5||3936.5||3937||3936.5|0
1632381890000|2021-09-23 07:24:50|3938|3937|3938.5|3937|3939|3938|3938|3937|0
1632381900000|2021-09-23 07:25:00|3938|3937.5|3937.5|3936.5|3938|3937.5|3937|3936.5|0
1632381910000|2021-09-23 07:25:10|3938|3936|3937|3936.5|3938|3936.5|3937|3935.5|0
1632381920000|2021-09-23 07:25:20|3936.5|3936|3936|3934.5|3936.5|3936|3936|3934.5|0
1632381930000|2021-09-23 07:25:30|3936.5|3935|3936.5|3935.5|3937|3936|3936.5|3935|0
1632381940000|2021-09-23 07:25:40|3936|3935|3935.5|3934.5|3936|3935|3935.5|3934.5|0
1632381950000|2021-09-23 07:25:50|3935|3934|3934.5|3933.5|3935|3934|3934.5|3933.5|0
1632381960000|2021-09-23 07:26:00|3935|3934|3936|3934.5|3936|3935.5|3935|3934|0
1632381970000|2021-09-23 07:26:10|3936.5|3935|3935.5|3934.5|3938.5|3936.5|3935.5|3934.5|0
1632381980000|2021-09-23 07:26:20|3936|3935|3936|3935|3936.5|3935|3936|3935|0
1632381990000|2021-09-23 07:26:30|3935.5|3934.5|3935|3934|3936|3935|3935|3934|0
1632382000000|2021-09-23 07:26:40|3935.5|3934.5|3937.5|3936.5|3937.5|3936.5|3935.5|3934.5|0
1632382010000|2021-09-23 07:26:50|3938||3937.5||3938||3937.5||0
1632382020000|2021-09-23 07:27:00|3937|3936|3939|3937.5|3939|3937.5|3936.5|3935.5|0
1632382030000|2021-09-23 07:27:10|3938.5|3938|3938.5|3938|3939.5|3938.5|3938.5|3937.5|0
1632382040000|2021-09-23 07:27:20|3938|3937.5|3938|3937|3938.5|3937.5|3938|3937|0
1632382050000|2021-09-23 07:27:30|3938.5|3937.5|3938|3937.5|3938.5|3937.5|3937.5|3937|0
1632382060000|2021-09-23 07:27:40|3938.5|3938|3938.5|3938|3939|3938|3938.5|3937|0
1632382070000|2021-09-23 07:27:50||3937.5||3937||3937.5||3937|0
1632382080000|2021-09-23 07:28:00|3938|3937.5|3938.5|3937.5|3938.5|3937.5|3938|3937|0
1632382090000|2021-09-23 07:28:10|3938|3937|3937.5|3936.5|3938|3937.5|3937.5|3936.5|0
1632382100000|2021-09-23 07:28:20|3937|3936|3937|3936.5|3937|3936.5|3937|3936|0
1632382110000|2021-09-23 07:28:30|3937.5|3937|3938|3936.5|3938|3937|3937.5|3936.5|0
1632382120000|2021-09-23 07:28:40|3937.5|3937|3937.5|3936.5|3937.5|3937|3937|3936.5|0
1632382130000|2021-09-23 07:28:50|3938|3937|3937.5|3937|3938|3937.5|3937.5|3937|0
1632382140000|2021-09-23 07:29:00|3938||3938||3938||3938||0
1632382150000|2021-09-23 07:29:10|3938.5|3937.5|3939.5|3938|3939.5|3938|3938.5|3937.5|0
1632382170000|2021-09-23 07:29:30|3939|3938.5|3938|3937|3939|3938.5|3938|3937|0
1632382180000|2021-09-23 07:29:40|3937.5|3936.5|3937|3935.5|3937.5|3936.5|3937|3935.5|0
1632382190000|2021-09-23 07:29:50|3937.5|3936|3936.5|3935.5|3938|3936.5|3936.5|3935.5|0
1632382200000|2021-09-23 07:30:00|3936|3935|3932.5|3931|3936|3935|3928|3927|0
1632382210000|2021-09-23 07:30:10|3933|3931.5|3934|3933|3934|3933|3933|3931|0
1632382220000|2021-09-23 07:30:20|3933.5|3932.5|3934|3932.5|3934|3933.5|3933.5|3932.5|0
1632382230000|2021-09-23 07:30:30|3933.5|3932|3934|3933.5|3934|3933.5|3933|3931.5|0
1632382240000|2021-09-23 07:30:40|3933.5|3933|3935.5|3934.5|3936.5|3934.5|3933.5|3933|0
1632382250000|2021-09-23 07:30:50|3935|3934|3935.5|3934.5|3935.5|3934.5|3935|3933.5|0
1632382260000|2021-09-23 07:31:00|3936|3935|3934.5|3933.5|3937|3935.5|3934.5|3933.5|0
1632382270000|2021-09-23 07:31:10|3935|3934|3936.5|3936|3936.5|3936|3935|3934|0
1632382280000|2021-09-23 07:31:20|3937|3935.5|3938|3937|3938.5|3937|3936.5|3935.5|0
1632382290000|2021-09-23 07:31:30|3937.5|3936.5|3938|3937|3938|3937|3936.5|3936|0
1632382300000|2021-09-23 07:31:40|3938.5|3937.5|3938.5|3937.5|3939|3938|3938.5|3937|0
1632382310000|2021-09-23 07:31:50|3939|3937|3938|3937|3939|3937|3938|3937|0
1632382320000|2021-09-23 07:32:00|3937.5|3936.5|3938|3936.5|3938|3937|3937|3936|0
1632382330000|2021-09-23 07:32:10|3937.5|3937|3939|3938|3939|3938.5|3937.5|3937|0
1632382340000|2021-09-23 07:32:20|3938.5|3937.5|3939.5|3938|3939.5|3939|3938.5|3937.5|0
1632382350000|2021-09-23 07:32:30|3940|3938.5|3938.5|3937.5|3940|3939|3938.5|3937.5|0
1632382360000|2021-09-23 07:32:40|3939|3938|3939.5|3938.5|3939.5|3938.5|3939|3938|0
1632382370000|2021-09-23 07:32:50|3940|3939|3940|3939|3940|3939.5|3939|3938.5|0
1632382380000|2021-09-23 07:33:00|3939.5|3939.5|3939.5|3939|3940|3939.5|3939.5|3939|0
1632382390000|2021-09-23 07:33:10|3940||3940||3940||3939.5||0
1632382400000|2021-09-23 07:33:20|3940.5|3939.5|3940.5|3939.5|3940.5|3940|3940|3939|0
1632382410000|2021-09-23 07:33:30|3940|3940|3940|3939.5|3941|3940.5|3940|3939.5|0
1632382420000|2021-09-23 07:33:40|3940.5|3940|3941|3940|3941|3940.5|3940.5|3939.5|0
1632382430000|2021-09-23 07:33:50|3940.5|3939.5|3940.5|3939.5|3940.5|3940|3940|3939|0
1632382440000|2021-09-23 07:34:00|3940|3940|3940.5|3940|3941.5|3940.5|3940|3939.5|0
1632382450000|2021-09-23 07:34:10|3940|3939.5|3940|3939.5|3940|3939.5|3940|3939|0
1632382470000|2021-09-23 07:34:30|3939.5|3939|3939.5|3939|3940|3939.5|3939.5|3939|0
1632382480000|2021-09-23 07:34:40|3939|3938.5|3938.5|3937.5|3939|3938.5|3938|3937|0
1632382490000|2021-09-23 07:34:50|3938|3937|3938|3937|3938|3937|3938|3937|0
1632382500000|2021-09-23 07:35:00|3938.5|3937.5|3938.5|3937.5|3939|3938.5|3938|3937|0
1632382510000|2021-09-23 07:35:10|3938|3937|3938.5|3937.5|3939|3938|3938|3937|0
1632382520000|2021-09-23 07:35:20|3939|3938|3940|3939|3940|3939|3939|3938|0
1632382530000|2021-09-23 07:35:30|3939.5|3938.5|3940|3938.5|3940|3938.5|3939.5|3938.5|0
1632382540000|2021-09-23 07:35:40|3939.5||3939.5||3939.5||3939||0
1632382560000|2021-09-23 07:36:00|3939|3938|3937|3935.5|3939|3938|3936.5|3935|0
1632382570000|2021-09-23 07:36:10|3937.5|3936|3937.5|3936.5|3938|3937.5|3937|3936|0
1632382580000|2021-09-23 07:36:20|3937|3936|3937|3935.5|3937|3936.5|3936.5|3935.5|0
1632382590000|2021-09-23 07:36:30|3936.5|3936|3936|3935|3936.5|3936|3936|3935|0
1632382600000|2021-09-23 07:36:40|3935.5|3934.5|3934.5|3933.5|3935.5|3934.5|3934.5|3933|0
1632382610000|2021-09-23 07:36:50|3935|3934|3935|3934|3935|3934.5|3934.5|3933.5|0
1632382620000|2021-09-23 07:37:00|3934.5|3933.5|3935|3934|3935|3934|3934.5|3933.5|0
1632382630000|2021-09-23 07:37:10||3933.5||3934||3934||3933.5|0
1632382640000|2021-09-23 07:37:20|3935.5|3934.5|3936.5|3935.5|3936.5|3935.5|3935.5|3934.5|0
1632382650000|2021-09-23 07:37:30|3936|3935|3936.5|3935|3936.5|3935|3936|3935|0
1632382660000|2021-09-23 07:37:40||3935.5||3936||3936||3935.5|0
1632382670000|2021-09-23 07:37:50|3936|3935.5|3935|3934.5|3936|3935.5|3935|3934|0
1632382680000|2021-09-23 07:38:00|3934.5|3934|3935|3933.5|3935|3934|3934.5|3933.5|0
1632382690000|2021-09-23 07:38:10||3934||3934||3934.5||3934|0
1632382700000|2021-09-23 07:38:20|3935.5|3934.5|3935.5|3934.5|3936|3935|3935.5|3934.5|0
1632382710000|2021-09-23 07:38:30|3936|3935|3936|3935|3936|3935|3936|3935|0
1632382720000|2021-09-23 07:38:40|3936.5||3936||3936.5||3936||0
1632382730000|2021-09-23 07:38:50|3936.5|3935.5|3938|3937|3938|3937|3936.5|3935.5|0
1632382740000|2021-09-23 07:39:00|3937.5|3936.5|3937.5|3936.5|3938.5|3938|3937|3936.5|0
1632382750000|2021-09-23 07:39:10|3937|3936|3936.5|3936|3937|3936|3936.5|3935.5|0
1632382760000|2021-09-23 07:39:20|3936|3935.5|3936|3935|3936.5|3935.5|3935.5|3935|0
1632382770000|2021-09-23 07:39:30|3936.5|3935.5|3936.5|3935.5|3936.5|3936|3936|3935.5|0
1632382780000|2021-09-23 07:39:40||3936||3935.5||3936||3935.5|0
1632382790000|2021-09-23 07:39:50|3937|3936|3937|3935.5|3937|3936|3936.5|3935.5|0
1632382800000|2021-09-23 07:40:00|3936.5||3936.5||3936.5||3936||0
1632382810000|2021-09-23 07:40:10|3937|3936|3937|3936.5|3937|3936.5|3937|3936|0
1632382820000|2021-09-23 07:40:20||3936||3936||3936||3936|0
1632382830000|2021-09-23 07:40:30||3936.5||3936.5||3936.5||3936|0
1632382840000|2021-09-23 07:40:40|3936.5|3936|3937|3936|3937|3936|3936.5|3936|0
1632382850000|2021-09-23 07:40:50|3936.5|3935.5|3936.5|3936|3936.5|3936|3936.5|3935.5|0
1632382860000|2021-09-23 07:41:00|3936|3935.5|3936.5|3935.5|3936.5|3935.5|3936|3935.5|0
1632382880000|2021-09-23 07:41:20|3937|3936|3937.5|3936.5|3937.5|3936.5|3937|3936|0
1632382890000|2021-09-23 07:41:30|3937|3936|3937.5|3937|3937.5|3937|3937|3936|0
1632382900000|2021-09-23 07:41:40|3938|3936.5|3938|3937.5|3938|3937.5|3938|3936.5|0
1632382910000|2021-09-23 07:41:50||3937||3937.5||3937.5||3937|0
1632382920000|2021-09-23 07:42:00|3937.5|3937|3938|3937.5|3938|3937.5|3937.5|3937|0
1632382930000|2021-09-23 07:42:10||3937||3937||3937||3937|0
1632382940000|2021-09-23 07:42:20|3937.5|3937.5|3938|3937|3938|3937.5|3937.5|3937|0
1632382960000|2021-09-23 07:42:40|3938.5|3937.5|3939|3938|3939|3938.5|3938.5|3937.5|0
1632382970000|2021-09-23 07:42:50|3938.5||3938.5||3938.5||3938.5||0
1632382980000|2021-09-23 07:43:00|3939|3938.5|3939|3938|3939|3938.5|3938.5|3938|0
1632382990000|2021-09-23 07:43:10|3940|3939|3941|3940.5|3941|3940.5|3940|3939|0
1632383000000|2021-09-23 07:43:20||3940||3940||3940||3940|0
1632383010000|2021-09-23 07:43:30|3941.5|3940.5|3942|3941.5|3942|3941.5|3941.5|3940.5|0
1632383020000|2021-09-23 07:43:40|3942.5|3942|3941|3940.5|3943|3942|3941|3940.5|0
1632383030000|2021-09-23 07:43:50|3940.5|3940|3942|3941|3942|3941|3940.5|3940|0
1632383040000|2021-09-23 07:44:00|3942.5|3941.5|3943|3941.5|3943|3942.5|3942|3941.5|0
1632383050000|2021-09-23 07:44:10|3942.5||3942.5||3943||3942||0
1632383060000|2021-09-23 07:44:20|3943|3942|3943|3942.5|3943.5|3942.5|3943|3942|0
1632383070000|2021-09-23 07:44:30|3942.5|3942|3943|3941.5|3943|3942.5|3942.5|3941.5|0
1632383080000|2021-09-23 07:44:40|3942.5|3942|3943|3942.5|3943|3942.5|3942.5|3942|0
1632383090000|2021-09-23 07:44:50|3942.5|3942|3943|3942|3943|3942|3942.5|3941.5|0
1632383100000|2021-09-23 07:45:00|3942.5|3941.5|3942.5|3941.5|3942.5|3942|3941.5|3941|0
1632383110000|2021-09-23 07:45:10|3942|3941|3943|3942|3943|3942.5|3942|3941|0
1632383120000|2021-09-23 07:45:20|3942.5|3941.5|3942.5|3942|3943|3942|3942.5|3941.5|0
1632383130000|2021-09-23 07:45:30|3943|3941.5|3942.5|3942|3943|3942|3942.5|3941.5|0
1632383140000|2021-09-23 07:45:40|3942|3941.5|3941.5|3940.5|3942|3941.5|3941.5|3940.5|0
1632383150000|2021-09-23 07:45:50||3941||3941||3941||3940.5|0
1632383160000|2021-09-23 07:46:00|3941|3940.5|3940|3939|3941|3940.5|3940|3939|0
1632383170000|2021-09-23 07:46:10|3940.5|3939.5|3941|3940.5|3941|3940.5|3940.5|3939.5|0
1632383180000|2021-09-23 07:46:20|3941.5|3941|3942|3941|3942|3941.5|3941|3941|0
1632383190000|2021-09-23 07:46:30|3941.5|3940.5|3941.5|3940.5|3941.5|3940.5|3941.5|3940.5|0
1632383200000|2021-09-23 07:46:40|3941|3940|3941.5|3940.5|3941.5|3941|3940.5|3940|0
1632383210000|2021-09-23 07:46:50|3941|3940|3941|3940|3941|3940|3940.5|3940|0
1632383220000|2021-09-23 07:47:00||3940.5||3940||3940.5||3940|0
1632383240000|2021-09-23 07:47:20|3940.5|3939.5|3940|3939.5|3940.5|3939.5|3940|3939|0
1632383250000|2021-09-23 07:47:30|3939.5|3939|3940|3939|3940|3939.5|3939.5|3939|0
1632383260000|2021-09-23 07:47:40|3939.5|3938.5|3939|3938.5|3939.5|3938.5|3939|3938|0
1632383270000|2021-09-23 07:47:50|3938.5|3938|3939|3938|3939|3938.5|3938.5|3937.5|0
1632383280000|2021-09-23 07:48:00|3938.5|3938.5|3939|3938.5|3939|3938.5|3938.5|3938.5|0
1632383290000|2021-09-23 07:48:10|3938.5|3938|3940|3939|3940|3939|3938.5|3938|0
1632383300000|2021-09-23 07:48:20||3939.5||3939.5||3939.5||3939|0
1632383310000|2021-09-23 07:48:30|3940.5|3940|3939.5|3938.5|3940.5|3940|3939.5|3938.5|0
1632383320000|2021-09-23 07:48:40|3939|3938|3938.5|3937.5|3939.5|3938|3938|3937.5|0
1632383340000|2021-09-23 07:49:00|3938|3937|3938|3937.5|3938.5|3938|3938|3937|0
1632383350000|2021-09-23 07:49:10|3937.5|3937|3936.5|3936|3937.5|3937|3936.5|3936|0
1632383360000|2021-09-23 07:49:20|3937|3935.5|3937|3936|3937.5|3936|3936.5|3935.5|0
1632383370000|2021-09-23 07:49:30|3937.5|3936.5|3938|3937.5|3938|3937.5|3937.5|3936.5|0
1632383380000|2021-09-23 07:49:40|3938.5|3937|3938|3937|3938.5|3937|3938|3937|0
1632383390000|2021-09-23 07:49:50|3938.5|3937.5|3938|3937.5|3938.5|3938|3938|3937.5|0
1632383400000|2021-09-23 07:50:00|3938.5||3938||3938.5||3938||0
1632383410000|2021-09-23 07:50:10|3938.5|3938|3940|3939.5|3940.5|3939.5|3938|3937.5|0
1632383420000|2021-09-23 07:50:20|3940.5||3940.5||3940.5||3940.5||0
1632383450000|2021-09-23 07:50:50|3940|3939|3940|3939|3940|3939|3939.5|3938.5|0
1632383460000|2021-09-23 07:51:00|3939.5|3939.5|3940.5|3939.5|3940.5|3939.5|3939.5|3939.5|0
1632383470000|2021-09-23 07:51:10||3940||3940||3940||3940|0
1632383480000|2021-09-23 07:51:20|3941|3940.5|3941|3940.5|3941|3940.5|3941|3940.5|0
1632383490000|2021-09-23 07:51:30|3940.5|3940|3940|3938.5|3941|3940.5|3940|3938.5|0
1632383500000|2021-09-23 07:51:40|3939.5|3939|3940|3939|3940|3939.5|3939|3939|0
1632383510000|2021-09-23 07:51:50|3939.5||3940||3940||3939.5||0
1632383520000|2021-09-23 07:52:00||3939.5||3939||3939.5||3939|0
1632383530000|2021-09-23 07:52:10||3939.5||3939.5||3939.5||3939.5|0
1632383540000|2021-09-23 07:52:20|3939.5|3939|3939.5|3938.5|3940|3939.5|3939.5|3938.5|0
1632383550000|2021-09-23 07:52:30|3939|3938|3938.5|3937.5|3939|3938|3938.5|3937.5|0
1632383560000|2021-09-23 07:52:40|3938|3937|3936.5|3935|3938|3937|3936|3935|0
1632383570000|2021-09-23 07:52:50|3936|3935.5|3936|3935|3936.5|3935.5|3936|3935|0
1632383580000|2021-09-23 07:53:00|3935.5|3935.5|3936.5|3935.5|3936.5|3935.5|3935.5|3935.5|0
1632383600000|2021-09-23 07:53:20|3937|3936|3937.5|3936|3937.5|3936.5|3937|3936|0
1632383610000|2021-09-23 07:53:30|3937|3936.5|3937.5|3937|3937.5|3937|3936.5|3936.5|0
1632383620000|2021-09-23 07:53:40|3937|3936.5|3936|3935.5|3937|3937|3936|3935.5|0
1632383630000|2021-09-23 07:53:50|3935.5|3935|3935.5|3935|3935.5|3935|3935.5|3935|0
1632383640000|2021-09-23 07:54:00|3935|3934.5|3935|3934|3935.5|3935|3934.5|3933.5|0
1632383660000|2021-09-23 07:54:20|3934.5|3933.5|3934|3933|3934.5|3933.5|3934|3933|0
1632383670000|2021-09-23 07:54:30|3933.5|3932.5|3934|3933|3934.5|3933|3933|3932|0
1632383680000|2021-09-23 07:54:40|3934.5||3934||3934.5||3934||0
1632383690000|2021-09-23 07:54:50|3933.5|3932.5|3933|3932|3933.5|3932.5|3933|3932|0
1632383700000|2021-09-23 07:55:00|3932.5|3931.5|3933|3931.5|3933|3931.5|3932|3931|0
1632383710000|2021-09-23 07:55:10|3932.5||3932.5||3933||3932.5||0
1632383720000|2021-09-23 07:55:20|3933||3932.5||3933||3932.5||0
1632383730000|2021-09-23 07:55:30|3933|3932|3933|3932|3933|3932.5|3932.5|3931.5|0
1632383740000|2021-09-23 07:55:40|3933.5|3932.5|3933.5|3932|3933.5|3933|3933|3932|0
1632383750000|2021-09-23 07:55:50|3933|3932.5|3932.5|3932|3933|3932.5|3931.5|3930.5|0
1632383760000|2021-09-23 07:56:00|3932|3931.5|3933|3932.5|3933.5|3932.5|3932|3931|0
1632383780000|2021-09-23 07:56:20|3933.5|3933|3934.5|3934|3934.5|3934|3933.5|3933|0
1632383790000|2021-09-23 07:56:30|3935|3934.5|3935.5|3935|3935.5|3935|3935|3934.5|0
1632383800000|2021-09-23 07:56:40|3936|3935.5|3935.5|3934.5|3936|3935.5|3935.5|3934.5|0
1632383810000|2021-09-23 07:56:50|3936|3935|3936|3935|3936|3935.5|3936|3935|0
1632383820000|2021-09-23 07:57:00||3935.5||3935.5||3935.5||3935|0
1632383830000|2021-09-23 07:57:10|3935.5|3935|3936|3935|3936|3935|3935.5|3935|0
1632383840000|2021-09-23 07:57:20|3936.5|3935.5|3936.5|3935.5|3936.5|3935.5|3936.5|3935.5|0
1632383850000|2021-09-23 07:57:30|3937|3936|3937.5|3937|3937.5|3937|3936.5|3936|0
1632383860000|2021-09-23 07:57:40|3937|3936.5|3937.5|3936.5|3937.5|3936.5|3937|3936.5|0
1632383870000|2021-09-23 07:57:50|3938|3937|3938.5|3937.5|3939|3938|3938|3937|0
1632383880000|2021-09-23 07:58:00|3938|3938|3938.5|3937.5|3938.5|3938|3937.5|3937|0
1632383890000|2021-09-23 07:58:10|3938|3938|3938.5|3938|3938.5|3938|3938|3937|0
1632383900000|2021-09-23 07:58:20|3939|3938.5|3938.5|3938|3939|3938.5|3938.5|3938|0
1632383910000|2021-09-23 07:58:30||3937.5||3938||3938||3937.5|0
1632383920000|2021-09-23 07:58:40|3939|3938.5|3936|3935.5|3939|3938.5|3936|3935|0
1632383930000|2021-09-23 07:58:50|3936.5|3936|3936|3935.5|3936.5|3936|3936|3935.5|0
1632383940000|2021-09-23 07:59:00|3936.5|3936|3937|3936|3937|3936.5|3936.5|3936|0
1632383950000|2021-09-23 07:59:10|3936.5|3935.5|3936.5|3935.5|3936.5|3935.5|3936.5|3935.5|0
1632383960000|2021-09-23 07:59:20|3937|3936|3937|3936|3937|3936.5|3937|3936|0
1632383970000|2021-09-23 07:59:30|3937.5|3936.5|3937.5|3936.5|3937.5|3937|3937.5|3936.5|0
1632383980000|2021-09-23 07:59:40|3937|3937|3937.5|3937|3937.5|3937|3937|3937|0
1632383990000|2021-09-23 07:59:50|3938|3937.5|3936|3935|3938.5|3938|3935.5|3935|0
1632384000000|2021-09-23 08:00:00|3936.5|3935.5|3935.5|3934.5|3937|3936|3935|3934.5|0
1632384010000|2021-09-23 08:00:10|3935|3935|3935|3934.5|3936|3935.5|3935|3934.5|0
1632384020000|2021-09-23 08:00:20|3935.5|3935|3935.5|3934.5|3935.5|3935|3935|3934.5|0
1632384030000|2021-09-23 08:00:30||3935||3934.5||3935||3934.5|0
1632384040000|2021-09-23 08:00:40|3936|3935|3936.5|3935.5|3936.5|3935.5|3935.5|3935|0
1632384050000|2021-09-23 08:00:50|3937|3936|3936.5|3935.5|3937.5|3936.5|3936.5|3935.5|0
1632384060000|2021-09-23 08:01:00|3937.5|3936|3937.5|3936|3937.5|3936.5|3936|3935.5|0
1632384070000|2021-09-23 08:01:10|3938|3936.5|3937|3936.5|3938|3936.5|3937|3936.5|0
1632384080000|2021-09-23 08:01:20|3936.5|3936|3937|3936|3937|3936|3936.5|3936|0
1632384090000|2021-09-23 08:01:30|3937.5|3936.5|3936.5|3936|3937.5|3936.5|3936.5|3936|0
1632384110000|2021-09-23 08:01:50|3937|3936.5|3937|3936|3937|3936.5|3937|3936|0
1632384120000|2021-09-23 08:02:00|3937.5|3936.5|3937|3936|3937.5|3937|3936.5|3936|0
1632384130000|2021-09-23 08:02:10|3936.5|3935.5|3936|3935.5|3936.5|3935.5|3936|3935.5|0
1632384140000|2021-09-23 08:02:20|3935.5|3935|3935|3934|3936|3935|3935|3934|0
1632384150000|2021-09-23 08:02:30|3935.5|3934.5|3935.5|3934.5|3935.5|3934.5|3935|3934.5|0
1632384160000|2021-09-23 08:02:40|3936|3935|3935.5|3935|3936|3935|3935.5|3935|0
1632384170000|2021-09-23 08:02:50|3936|3935.5|3936.5|3935.5|3937|3936|3936|3935|0
1632384180000|2021-09-23 08:03:00|3937|3936|3938|3937|3938|3937.5|3937|3936|0
1632384190000|2021-09-23 08:03:10||3937.5||3937||3937.5||3937|0
1632384200000|2021-09-23 08:03:20|3938.5|3937.5|3938.5|3938|3939|3938|3938.5|3937.5|0
1632384210000|2021-09-23 08:03:30|3939|3937.5|3938.5|3937.5|3939|3937.5|3938|3937.5|0
1632384220000|2021-09-23 08:03:40|3938|3937|3938|3937|3938|3937|3937.5|3936.5|0
1632384230000|2021-09-23 08:03:50|3937.5|3936.5|3936.5|3935.5|3937.5|3936.5|3936.5|3935.5|0
1632384240000|2021-09-23 08:04:00|3937|3936|3935.5|3934|3937|3936|3935.5|3934|0
1632384250000|2021-09-23 08:04:10|3935|3934.5|3937|3936|3937|3936|3935|3934.5|0
1632384260000|2021-09-23 08:04:20|3936.5|3935.5|3936.5|3935.5|3936.5|3935.5|3936|3935|0
1632384270000|2021-09-23 08:04:30|3937|3936|3937|3936|3937|3936|3936.5|3935.5|0
1632384290000|2021-09-23 08:04:50|3937.5|3936.5|3937.5|3936|3938|3937|3937.5|3936|0
1632384300000|2021-09-23 08:05:00|3938|3936.5|3937|3936|3938|3937|3937|3936|0
1632384310000|2021-09-23 08:05:10|3936.5|3935.5|3937|3935.5|3937|3935.5|3936|3935.5|0
1632384320000|2021-09-23 08:05:20||3936||3936.5||3936.5||3936|0
1632384330000|2021-09-23 08:05:30|3937.5|3937|3938|3937.5|3938|3937.5|3937.5|3937|0
1632384340000|2021-09-23 08:05:40|3937.5|3937|3937.5|3937|3937.5|3937|3937.5|3937|0
1632384350000|2021-09-23 08:05:50|3938|3937.5|3939|3938.5|3940|3939|3938|3937|0
1632384360000|2021-09-23 08:06:00|3938.5|3938|3938.5|3938|3938.5|3938|3938|3937.5|0
1632384370000|2021-09-23 08:06:10|3939|3938.5|3939|3938.5|3939|3938.5|3939|3938.5|0
1632384380000|2021-09-23 08:06:20|3939.5|3939|3939.5|3938.5|3939.5|3939|3939|3938.5|0
1632384400000|2021-09-23 08:06:40|3939|3939|3939.5|3938.5|3939.5|3939|3938.5|3937.5|0
1632384410000|2021-09-23 08:06:50||3939||3938.5||3939||3938.5|0
1632384430000|2021-09-23 08:07:10|3939|3939|3939|3938|3939.5|3939|3938|3937|0
1632384450000|2021-09-23 08:07:30|3939.5|3938.5|3940|3939|3940|3939|3939.5|3938.5|0
1632384460000|2021-09-23 08:07:40|3939.5|3938.5|3939.5|3938.5|3940|3938.5|3939.5|3938.5|0
1632384470000|2021-09-23 08:07:50|3939|3938|3940|3939|3940|3939|3939|3938|0
1632384480000|2021-09-23 08:08:00|3940.5|3939.5|3940|3939.5|3940.5|3940|3939.5|3939|0
1632384490000|2021-09-23 08:08:10|3940.5|3939|3940.5|3939|3940.5|3939.5|3940.5|3939|0
1632384500000|2021-09-23 08:08:20|3941|3939.5|3942.5|3941.5|3942.5|3941.5|3941|3939.5|0
1632384510000|2021-09-23 08:08:30|3942|3942|3941.5|3941|3943|3942|3941.5|3941|0
1632384520000|2021-09-23 08:08:40|3941|3940.5|3940.5|3940|3941.5|3941|3940.5|3940|0
1632384530000|2021-09-23 08:08:50|3941|3940.5|3942|3941.5|3942.5|3941.5|3941|3940.5|0
1632384540000|2021-09-23 08:09:00|3942.5|3942|3943|3942|3943|3942|3942.5|3941.5|0
1632384550000|2021-09-23 08:09:10|3942.5|3941.5|3942.5|3941.5|3943|3942|3942.5|3941.5|0
1632384560000|2021-09-23 08:09:20|3942||3942.5||3942.5||3942||0
1632384580000|2021-09-23 08:09:40|3943|3942|3943|3942|3943|3942|3943|3942|0
1632384590000|2021-09-23 08:09:50|3942.5|3941.5|3942.5|3941.5|3942.5|3941.5|3942.5|3941.5|0
1632384600000|2021-09-23 08:10:00|3942|3942|3942.5|3942|3942.5|3942|3942|3941.5|0
1632384610000|2021-09-23 08:10:10|3943|3941.5|3943|3942|3943|3942|3943|3941.5|0
1632384630000|2021-09-23 08:10:30|3943.5|3942.5|3943|3942|3943.5|3943|3942.5|3942|0
1632384650000|2021-09-23 08:10:50|3942.5|3941.5|3942.5|3942|3943|3942.5|3942.5|3941.5|0
1632384660000|2021-09-23 08:11:00|3942|3941.5|3941|3940|3942|3941.5|3941|3940|0
1632384670000|2021-09-23 08:11:10|3940.5|3939.5|3940.5|3939.5|3940.5|3940|3940|3939|0
1632384680000|2021-09-23 08:11:20|3941|3940|3941.5|3940.5|3941.5|3940.5|3941|3940|0
1632384690000|2021-09-23 08:11:30|3942|3941|3941|3940.5|3942|3941|3941|3940.5|0
1632384700000|2021-09-23 08:11:40|3940.5|3940|3941.5|3940.5|3941.5|3941|3940.5|3939.5|0
1632384710000|2021-09-23 08:11:50|3941|3941|3941|3940|3941.5|3941|3940.5|3939.5|0
1632384720000|2021-09-23 08:12:00|3940.5|3940.5|3940.5|3939.5|3940.5|3940.5|3940.5|3939.5|0
1632384730000|2021-09-23 08:12:10|3941|3940|3940.5|3939.5|3941|3940|3940.5|3939.5|0
1632384740000|2021-09-23 08:12:20|3940|3939|3939|3938.5|3940|3939|3939|3938|0
1632384760000|2021-09-23 08:12:40|3938.5|3938|3938.5|3937.5|3938.5|3938|3938.5|3937.5|0
1632384770000|2021-09-23 08:12:50|3939|3938|3940|3939|3940|3939|3939|3938|0
1632384780000|2021-09-23 08:13:00|3939.5||3939.5||3940||3939.5||0
1632384790000|2021-09-23 08:13:10|3939|3938.5|3938.5|3937.5|3939.5|3938.5|3938.5|3937.5|0
1632384800000|2021-09-23 08:13:20|3938||3938.5||3938.5||3938||0
1632384810000|2021-09-23 08:13:30||3938||3937.5||3938||3937.5|0
1632384830000|2021-09-23 08:13:50||3938||3937.5||3938||3937.5|0
1632384850000|2021-09-23 08:14:10||3938||3937.5||3938||3937.5|0
1632384860000|2021-09-23 08:14:20|3938|3937|3937.5|3936|3938|3937|3937.5|3936|0
1632384870000|2021-09-23 08:14:30|3937|3936.5|3937|3936|3937|3936.5|3936.5|3936|0
1632384880000|2021-09-23 08:14:40|3937.5|3936.5|3937.5|3936|3937.5|3936.5|3937|3936|0
1632384890000|2021-09-23 08:14:50|3938|3936.5|3937.5|3937|3938.5|3937.5|3937.5|3936.5|0
1632384900000|2021-09-23 08:15:00|3937|3936.5|3938|3937|3938|3937.5|3936.5|3936|0
1632384910000|2021-09-23 08:15:10|3938.5|3937.5|3939|3938|3939|3938|3938.5|3937.5|0
1632384920000|2021-09-23 08:15:20|3938.5|3937.5|3938.5|3937.5|3938.5|3938|3938|3937|0
1632384930000|2021-09-23 08:15:30|3939|3938|3938.5|3937.5|3939|3938|3938.5|3937.5|0
1632384940000|2021-09-23 08:15:40|3939|3938|3939|3937.5|3939|3938.5|3939|3937.5|0
1632384950000|2021-09-23 08:15:50|3938.5|3938|3938.5|3937.5|3939|3938|3938.5|3937.5|0
1632384960000|2021-09-23 08:16:00|3938|3938|3939|3938|3939|3938|3938|3937.5|0
1632384970000|2021-09-23 08:16:10|3938.5|3937.5|3937.5|3937|3938.5|3937.5|3937.5|3937|0
1632384980000|2021-09-23 08:16:20|3938|3937.5|3936.5|3935.5|3938|3937.5|3936|3935|0
1632384990000|2021-09-23 08:16:30|3936|3935|3936.5|3935.5|3936.5|3935.5|3935.5|3934.5|0
1632385000000|2021-09-23 08:16:40|3937|3936|3937.5|3936.5|3937.5|3936.5|3937|3936|0
1632385010000|2021-09-23 08:16:50|3937|3936|3936.5|3935.5|3937|3936|3936|3935.5|0
1632385020000|2021-09-23 08:17:00|3937||3936.5||3937||3936.5||0
1632385040000|2021-09-23 08:17:20|3936|3935|3935|3934|3936.5|3935|3935|3934|0
1632385050000|2021-09-23 08:17:30|3934.5|3933.5|3934.5|3933.5|3934.5|3934|3934.5|3933.5|0
1632385060000|2021-09-23 08:17:40|3935|3934|3935.5|3934|3935.5|3934|3935|3933.5|0
1632385070000|2021-09-23 08:17:50|3936|3934.5|3936|3935|3936|3935.5|3935.5|3934.5|0
1632385080000|2021-09-23 08:18:00|3936.5|3935.5|3937|3935.5|3937|3936.5|3936.5|3935.5|0
1632385090000|2021-09-23 08:18:10|3936.5|3936|3939|3938|3939|3938|3936.5|3936|0
1632385100000|2021-09-23 08:18:20|3938.5|3938.5|3939|3938|3939|3938.5|3938.5|3938|0
1632385110000|2021-09-23 08:18:30|3939.5|3938.5|3939.5|3939|3940.5|3939.5|3939.5|3938.5|0
1632385130000|2021-09-23 08:18:50|3939|3938.5|3939|3938|3939|3938.5|3939|3938|0
1632385140000|2021-09-23 08:19:00|3939.5|3938.5|3939|3938|3939.5|3938.5|3939|3938|0
1632385150000|2021-09-23 08:19:10|3939.5|3938.5|3940.5|3939|3940.5|3939|3939|3938.5|0
1632385160000|2021-09-23 08:19:20||3939.5||3939.5||3939.5||3939.5|0
1632385170000|2021-09-23 08:19:30|3941|3940|3941|3940.5|3941.5|3940.5|3941|3940|0
1632385190000|2021-09-23 08:19:50|3941.5|3941|3941|3940.5|3942|3941|3941|3940.5|0
1632385200000|2021-09-23 08:20:00|3941.5||3941.5||3941.5||3941.5||0
1632385210000|2021-09-23 08:20:10|3941||3941.5||3941.5||3941||0
1632385220000|2021-09-23 08:20:20|3941|3941|3942|3941|3942|3941|3941|3941|0
1632385230000|2021-09-23 08:20:30|3941.5|3940.5|3941.5|3940.5|3941.5|3940.5|3941|3940.5|0
1632385240000|2021-09-23 08:20:40|3942|3941|3942|3941.5|3942|3941.5|3942|3941|0
1632385250000|2021-09-23 08:20:50|3942.5|3942|3942.5|3942|3943|3942.5|3942.5|3942|0
1632385260000|2021-09-23 08:21:00|3943||3943||3943||3943||0
1632385270000|2021-09-23 08:21:10|3942.5||3943||3943||3942.5||0
1632385280000|2021-09-23 08:21:20|3943.5|3942.5|3943.5|3943|3944|3943.5|3943.5|3942.5|0
1632385290000|2021-09-23 08:21:30|3943|3942.5|3943.5|3942.5|3943.5|3942.5|3943|3942.5|0
1632385300000|2021-09-23 08:21:40|3943|3942|3943.5|3942.5|3943.5|3942.5|3943|3942|0
1632385310000|2021-09-23 08:21:50|3943|3943|3943.5|3942.5|3943.5|3943|3943|3942.5|0
1632385320000|2021-09-23 08:22:00|3943||3943.5||3943.5||3943||0
1632385330000|2021-09-23 08:22:10||3943||3942.5||3943||3942.5|0
1632385340000|2021-09-23 08:22:20|3943|3942|3942|3941|3943|3942|3942|3941|0
1632385350000|2021-09-23 08:22:30|3942.5|3941.5|3942.5|3941.5|3942.5|3941.5|3941.5|3940.5|0
1632385360000|2021-09-23 08:22:40|3942|3941|3941|3939.5|3942.5|3941.5|3940.5|3939.5|0
1632385370000|2021-09-23 08:22:50|3940.5|3940.5|3941.5|3940.5|3941.5|3940.5|3940.5|3940|0
1632385380000|2021-09-23 08:23:00|3941|3941|3942|3941|3942|3941.5|3941|3941|0
1632385390000|2021-09-23 08:23:10|3941.5|3940.5|3943|3942|3943|3942.5|3941.5|3940.5|0
1632385400000|2021-09-23 08:23:20|3942.5|3941|3942|3941|3943|3942.5|3942|3941|0
1632385410000|2021-09-23 08:23:30|3942.5|3940.5|3942|3941|3942.5|3941|3941.5|3940.5|0
1632385420000|2021-09-23 08:23:40|3942.5|3941.5|3943|3942|3943|3942|3942.5|3941.5|0
1632385430000|2021-09-23 08:23:50|3943.5|3942.5|3942.5|3941.5|3943.5|3943|3942.5|3941|0
1632385440000|2021-09-23 08:24:00|3941.5|3941|3942|3941.5|3942.5|3941.5|3941.5|3940.5|0
1632385450000|2021-09-23 08:24:10|3941.5|3940.5|3941.5|3940.5|3941.5|3940.5|3940.5|3939.5|0
1632385460000|2021-09-23 08:24:20|3942|3941|3941.5|3940|3942|3941.5|3941|3940|0
1632385470000|2021-09-23 08:24:30|3941|3940.5|3941.5|3940.5|3941.5|3941|3941|3940|0
1632385480000|2021-09-23 08:24:40||3941||3940.5||3941||3940.5|0
1632385490000|2021-09-23 08:24:50|3941|3941|3942|3941.5|3942|3941.5|3941|3940.5|0
1632385500000|2021-09-23 08:25:00|3941.5|3941|3942|3940.5|3942|3941|3941|3940.5|0
1632385510000|2021-09-23 08:25:10||3941||3941||3941||3941|0
1632385520000|2021-09-23 08:25:20|3941.5|3940.5|3942|3941|3942|3941|3941|3940.5|0
1632385530000|2021-09-23 08:25:30|3941.5|3940.5|3942|3941|3942|3941|3941.5|3940.5|0
1632385540000|2021-09-23 08:25:40|3941.5|3940.5|3941|3940.5|3942|3940.5|3941|3940.5|0
1632385550000|2021-09-23 08:25:50|3941.5|3941|3942|3941|3942|3941.5|3941.5|3940.5|0
1632385560000|2021-09-23 08:26:00|3941.5|3940.5|3940.5|3939.5|3941.5|3940.5|3940.5|3939|0
1632385570000|2021-09-23 08:26:10|3941||3941||3941||3941||0
1632385580000|2021-09-23 08:26:20|3940.5||3940.5||3940.5||3940||0
1632385590000|2021-09-23 08:26:30|3939.5|3939|3940|3938.5|3940|3939|3939.5|3938|0
1632385600000|2021-09-23 08:26:40|3939.5|3939|3941|3940|3941|3940|3939.5|3939|0
1632385610000|2021-09-23 08:26:50|3940.5|3939.5|3940.5|3939.5|3940.5|3939.5|3940.5|3939|0
1632385620000|2021-09-23 08:27:00|3940|3939|3940|3939|3940|3939.5|3939.5|3938.5|0
1632385630000|2021-09-23 08:27:10|3939.5|3938.5|3939|3938|3939.5|3938.5|3939|3938|0
1632385640000|2021-09-23 08:27:20|3939.5|3938.5|3939.5|3938.5|3939.5|3938.5|3939.5|3938|0
1632385650000|2021-09-23 08:27:30|3939|3938|3938.5|3937.5|3939|3938.5|3938.5|3937.5|0
1632385660000|2021-09-23 08:27:40|3939|3938|3938.5|3937.5|3939|3938|3938.5|3937.5|0
1632385670000|2021-09-23 08:27:50|3939||3939||3939||3939||0
1632385680000|2021-09-23 08:28:00|3938.5|3938|3939|3938|3939.5|3938.5|3938|3938|0
1632385700000|2021-09-23 08:28:20|3939.5|3938.5|3939.5|3938.5|3939.5|3938.5|3939|3938|0
1632385720000|2021-09-23 08:28:40|3940|3939|3940|3939|3940|3939.5|3940|3939|0
1632385730000|2021-09-23 08:28:50|3939.5|3938.5|3939|3938|3939.5|3938.5|3938.5|3937.5|0
1632385740000|2021-09-23 08:29:00|3938.5|3938.5|3938.5|3937.5|3938.5|3938.5|3938.5|3937.5|0
1632385750000|2021-09-23 08:29:10|3938|3938|3938|3937.5|3938.5|3938|3938|3937|0
1632385760000|2021-09-23 08:29:20|3938.5|3937|3939|3938|3939|3938|3937.5|3936.5|0
1632385770000|2021-09-23 08:29:30||3938.5||3938.5||3938.5||3938.5|0
1632385780000|2021-09-23 08:29:40|3938.5|3938|3937.5|3936.5|3938.5|3938|3937.5|3936.5|0
1632385790000|2021-09-23 08:29:50|3938|3937|3938|3937|3938|3937|3937.5|3937|0
1632385800000|2021-09-23 08:30:00|3937.5|3936.5|3938|3936.5|3938|3937|3937.5|3936.5|0
1632385810000|2021-09-23 08:30:10|3937.5|3936|3936.5|3935.5|3937.5|3936|3936|3935|0
1632385830000|2021-09-23 08:30:30|3937|3936|3937.5|3936.5|3937.5|3936.5|3937|3935.5|0
1632385840000|2021-09-23 08:30:40|3938|3937|3938|3937|3938|3937.5|3938|3937|0
1632385850000|2021-09-23 08:30:50|3938.5|3937.5|3938|3937|3938.5|3937.5|3938|3937|0
1632385860000|2021-09-23 08:31:00|3937.5|3936.5|3937|3935.5|3937.5|3936.5|3936.5|3935.5|0
1632385880000|2021-09-23 08:31:20|3936.5|3936|3937|3936|3937|3936|3936.5|3936|0
1632385890000|2021-09-23 08:31:30|3936.5|3935.5|3937|3936|3937|3936|3936.5|3935.5|0
1632385900000|2021-09-23 08:31:40|3937.5|3936.5|3937|3936.5|3937.5|3936.5|3937|3936.5|0
1632385910000|2021-09-23 08:31:50|3937.5|3937|3938.5|3937|3938.5|3937.5|3937.5|3937|0
1632385920000|2021-09-23 08:32:00|3938||3938||3938||3938||0
1632385930000|2021-09-23 08:32:10|3938.5|3937.5|3938.5|3937.5|3938.5|3938|3938.5|3937.5|0
1632385940000|2021-09-23 08:32:20||3938||3937.5||3938||3937.5|0
1632385950000|2021-09-23 08:32:30|3938|3937|3936|3935|3938|3937|3936|3935|0
1632385960000|2021-09-23 08:32:40|3935.5|3934.5|3935|3934|3935.5|3934.5|3935|3934|0
1632385970000|2021-09-23 08:32:50|3935.5|3934.5|3936.5|3935.5|3936.5|3936|3935.5|3934.5|0
1632385980000|2021-09-23 08:33:00|3936|3935|3935.5|3935|3936|3935|3935.5|3934.5|0
1632385990000|2021-09-23 08:33:10|3936|3935.5|3936|3935.5|3936|3935.5|3936|3935.5|0
1632386000000|2021-09-23 08:33:20|3936.5|3936|3936|3935.5|3936.5|3936|3936|3935.5|0
1632386010000|2021-09-23 08:33:30|3936.5|3936|3937.5|3936|3937.5|3936.5|3936.5|3936|0
1632386020000|2021-09-23 08:33:40|3937|3936.5|3937.5|3936.5|3937.5|3936.5|3937|3936.5|0
1632386050000|2021-09-23 08:34:10|3938|3937|3938.5|3937.5|3939|3937.5|3938|3937|0
1632386060000|2021-09-23 08:34:20|3938|3937|3937.5|3936.5|3938.5|3937.5|3937.5|3936.5|0
1632386070000|2021-09-23 08:34:30|3938|3937|3938|3937|3938|3937|3938|3937|0
1632386080000|2021-09-23 08:34:40|3937.5|3936.5|3936.5|3935.5|3937.5|3936.5|3936.5|3935|0
1632386090000|2021-09-23 08:34:50|3936|3935|3937|3936.5|3937.5|3936.5|3936|3935|0
1632386100000|2021-09-23 08:35:00|3936.5|3936|3937|3936|3937|3936.5|3936.5|3936|0
1632386110000|2021-09-23 08:35:10|3936.5|3935.5|3936.5|3935.5|3936.5|3936|3936|3935.5|0
1632386120000|2021-09-23 08:35:20|3937|3936|3937|3936|3937|3936|3937|3936|0
1632386130000|2021-09-23 08:35:30||3936.5||3936||3936.5||3936|0
1632386140000|2021-09-23 08:35:40|3937.5|3936.5|3938|3937|3938.5|3938|3937.5|3936.5|0
1632386150000|2021-09-23 08:35:50|3937.5|3937.5|3938|3937|3938|3937.5|3937.5|3937|0
1632386160000|2021-09-23 08:36:00|3938.5|3937.5|3938.5|3937.5|3938.5|3937.5|3938|3937|0
1632386170000|2021-09-23 08:36:10|3938|3937|3936.5|3935.5|3938|3937|3936.5|3935.5|0
1632386180000|2021-09-23 08:36:20|3937|3936|3937|3936|3937|3936.5|3936.5|3935.5|0
1632386200000|2021-09-23 08:36:40|3936.5|3935.5|3937|3935.5|3937|3935.5|3936.5|3935.5|0
1632386210000|2021-09-23 08:36:50|3936.5|3936|3937|3936|3937.5|3936.5|3936|3936|0
1632386220000|2021-09-23 08:37:00|3937.5|3936.5|3937.5|3936.5|3938|3937|3937.5|3936.5|0
1632386240000|2021-09-23 08:37:20|3938|3937|3937.5|3937|3938.5|3937.5|3937.5|3937|0
1632386250000|2021-09-23 08:37:30|3938|3937.5|3938.5|3937.5|3938.5|3937.5|3938|3937.5|0
1632386260000|2021-09-23 08:37:40|3939|3938|3939|3938|3939|3938.5|3938.5|3938|0
1632386270000|2021-09-23 08:37:50|3939.5|3938.5|3942|3941|3942|3941|3939|3938.5|0
1632386280000|2021-09-23 08:38:00|3941.5|3940.5|3941|3940|3942|3941|3941|3940|0
1632386290000|2021-09-23 08:38:10|3940.5|3939.5|3941|3940|3941|3940|3940|3939|0
1632386300000|2021-09-23 08:38:20|3941.5|3940.5|3942.5|3941.5|3942.5|3942|3941|3940|0
1632386310000|2021-09-23 08:38:30|3942|3941|3942|3941|3942|3941|3941.5|3941|0
1632386320000|2021-09-23 08:38:40|3942.5|3941.5|3942.5|3941.5|3942.5|3941.5|3942.5|3941.5|0
1632386330000|2021-09-23 08:38:50|3943|3942|3943|3941.5|3943|3942|3943|3941.5|0
1632386340000|2021-09-23 08:39:00|3942.5|3942|3943|3942|3943|3942.5|3942.5|3942|0
1632386360000|2021-09-23 08:39:20|3943.5|3942.5|3942.5|3942|3944|3943|3942.5|3941.5|0
1632386370000|2021-09-23 08:39:30||3941.5||3941.5||3941.5||3941.5|0
1632386380000|2021-09-23 08:39:40|3943|3942|3942.5|3941.5|3943.5|3942.5|3942.5|3941.5|0
1632386390000|2021-09-23 08:39:50|3942|3942|3942|3941|3942|3942|3941.5|3941|0
1632386400000|2021-09-23 08:40:00|3942.5|3941.5|3943|3942.5|3943|3942.5|3942|3941.5|0
1632386410000|2021-09-23 08:40:10|3942.5|3942|3943|3942|3943|3942.5|3942.5|3942|0
1632386420000|2021-09-23 08:40:20|3943.5|3942.5|3943.5|3942.5|3944|3943|3943.5|3942.5|0
1632386430000|2021-09-23 08:40:30|3944|3943|3944|3943|3944|3943.5|3944|3943|0
1632386440000|2021-09-23 08:40:40|3944.5|3943.5|3944|3943.5|3944.5|3943.5|3944|3943.5|0
1632386450000|2021-09-23 08:40:50|3944.5|3944|3944|3943.5|3944.5|3944|3944|3943.5|0
1632386460000|2021-09-23 08:41:00|3944.5|3944|3945|3944|3945.5|3945|3944.5|3943.5|0
1632386470000|2021-09-23 08:41:10|3945.5|3944.5|3945|3944|3945.5|3944.5|3944.5|3944|0
1632386480000|2021-09-23 08:41:20|3944.5|3943.5|3944.5|3943.5|3944.5|3944|3944|3943.5|0
1632386490000|2021-09-23 08:41:30|3945|3944|3944|3943|3945|3944.5|3944|3943|0
1632386500000|2021-09-23 08:41:40||3943.5||3943||3943.5||3943|0
1632386520000|2021-09-23 08:42:00|3943.5|3942.5|3944.5|3944|3945|3944|3943.5|3942.5|0
1632386530000|2021-09-23 08:42:10|3945|3944.5|3945.5|3945|3945.5|3945|3945|3944.5|0
1632386540000|2021-09-23 08:42:20|3945|3944.5|3945.5|3944.5|3945.5|3944.5|3945|3944.5|0
1632386550000|2021-09-23 08:42:30|3945||3945.5||3945.5||3945||0
1632386560000|2021-09-23 08:42:40|3945|3944|3944.5|3943.5|3945|3944.5|3944|3943|0
1632386570000|2021-09-23 08:42:50|3945|3944|3945|3944.5|3945|3944.5|3945|3944|0
1632386580000|2021-09-23 08:43:00|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3944|0
1632386590000|2021-09-23 08:43:10|3945|3943.5|3944.5|3943.5|3945|3944|3944.5|3943.5|0
1632386610000|2021-09-23 08:43:30|3945|3944|3945.5|3944.5|3945.5|3945|3945|3943.5|0
1632386620000|2021-09-23 08:43:40|3945|3944|3945|3944|3945|3944.5|3945|3944|0
1632386630000|2021-09-23 08:43:50|3945.5|3944.5|3945.5|3944|3945.5|3944.5|3945.5|3944|0
1632386650000|2021-09-23 08:44:10|3945|3943.5|3944|3943.5|3945|3943.5|3944|3943.5|0
1632386660000|2021-09-23 08:44:20|3943.5|3943|3943.5|3943|3943.5|3943|3943.5|3942.5|0
1632386670000|2021-09-23 08:44:30|3943|3942.5|3941.5|3940.5|3943|3942.5|3941.5|3940.5|0
1632386680000|2021-09-23 08:44:40|3941|3941|3942|3941|3942|3941|3941|3941|0
1632386690000|2021-09-23 08:44:50|3942.5|3941.5|3942.5|3941.5|3943|3942|3942.5|3941.5|0
1632386700000|2021-09-23 08:45:00|3942|3941|3942.5|3941|3942.5|3941|3941.5|3941|0
1632386710000|2021-09-23 08:45:10|3942|3940.5|3941.5|3940.5|3942|3941|3941.5|3940.5|0
1632386720000|2021-09-23 08:45:20|3942|3941|3941.5|3941|3942|3941|3941.5|3941|0
1632386730000|2021-09-23 08:45:30|3942|3940.5|3942|3941|3942|3941|3942|3940.5|0
1632386740000|2021-09-23 08:45:40|3941.5|3940.5|3942.5|3941.5|3942.5|3941.5|3941.5|3940.5|0
1632386750000|2021-09-23 08:45:50|3942|3941|3942.5|3941.5|3942.5|3941.5|3942|3941|0
1632386770000|2021-09-23 08:46:10|3943|3942|3943.5|3942.5|3943.5|3942.5|3943|3942|0
1632386780000|2021-09-23 08:46:20|3943|3943|3944|3943|3944|3943|3943|3943|0
1632386800000|2021-09-23 08:46:40|3944.5|3943.5|3945|3944|3945|3944|3944.5|3943.5|0
1632386810000|2021-09-23 08:46:50|3945.5|3944.5|3945|3944.5|3945.5|3944.5|3945|3944.5|0
1632386820000|2021-09-23 08:47:00||3944||3944.5||3944.5||3944|0
1632386840000|2021-09-23 08:47:20|3945.5|3945|3945.5|3944.5|3945.5|3945|3945|3944.5|0
1632386850000|2021-09-23 08:47:30|3945||3945||3945.5||3945||0
1632386860000|2021-09-23 08:47:40|3944.5|3944|3945.5|3944.5|3945.5|3945|3944.5|3944|0
1632386870000|2021-09-23 08:47:50|3945||3945||3945.5||3945||0
1632386880000|2021-09-23 08:48:00|3944.5|3944|3944|3943|3944.5|3944|3943.5|3943|0
1632386890000|2021-09-23 08:48:10|3943.5|3943.5|3944|3943.5|3944|3943.5|3943.5|3943.5|0
1632386900000|2021-09-23 08:48:20|3943.5|3942.5|3944.5|3943.5|3944.5|3944|3943.5|3942.5|0
1632386910000|2021-09-23 08:48:30|3944|3943|3944.5|3943.5|3944.5|3943.5|3944|3943|0
1632386920000|2021-09-23 08:48:40||3944||3943.5||3944||3943.5|0
1632386930000|2021-09-23 08:48:50|3944|3943|3943|3942.5|3944|3943|3942.5|3942|0
1632386940000|2021-09-23 08:49:00|3942.5|3942|3942|3941|3942.5|3942|3942|3941|0
1632386950000|2021-09-23 08:49:10|3943|3941.5|3942.5|3942|3943|3942.5|3942.5|3941.5|0
1632386960000|2021-09-23 08:49:20|3942|3941.5|3942.5|3941.5|3943|3942.5|3942|3941|0
1632386970000|2021-09-23 08:49:30|3942|3942|3942.5|3941.5|3942.5|3942|3942|3941.5|0
1632386980000|2021-09-23 08:49:40|3942|3941|3942|3941|3942|3941|3941.5|3941|0
1632386990000|2021-09-23 08:49:50||3940.5||3941||3941||3940.5|0
1632387000000|2021-09-23 08:50:00|3942.5|3941.5|3942.5|3941.5|3943|3942|3942.5|3941.5|0
1632387010000|2021-09-23 08:50:10|3943|3942|3943.5|3942|3943.5|3942.5|3943|3942|0
1632387020000|2021-09-23 08:50:20|3943|3942.5|3943.5|3942.5|3943.5|3942.5|3942.5|3942|0
1632387030000|2021-09-23 08:50:30|3943||3943||3943||3943||0
1632387040000|2021-09-23 08:50:40|3942.5|3942|3942|3941|3943|3942|3941.5|3940.5|0
1632387050000|2021-09-23 08:50:50|3941.5|3940.5|3941|3940|3941.5|3940.5|3940|3939|0
1632387060000|2021-09-23 08:51:00|3941.5|3940.5|3943|3942|3943|3942|3941|3940.5|0
1632387070000|2021-09-23 08:51:10|3942.5|3941.5|3943|3942|3943|3942|3942|3941.5|0
1632387080000|2021-09-23 08:51:20|3943.5|3942.5|3943.5|3943|3943.5|3943|3943.5|3942.5|0
1632387090000|2021-09-23 08:51:30|3944|3942.5|3943.5|3943|3944|3943|3943|3942|0
1632387100000|2021-09-23 08:51:40|3944|3943.5|3944|3943|3944.5|3943.5|3943.5|3943|0
1632387110000|2021-09-23 08:51:50|3943.5|3942.5|3943.5|3942.5|3943.5|3942.5|3943.5|3942.5|0
1632387120000|2021-09-23 08:52:00|3943|3942|3943|3942|3943|3942.5|3943|3942|0
1632387130000|2021-09-23 08:52:10|3942.5|3941.5|3942.5|3941.5|3943|3942|3942|3941.5|0
1632387140000|2021-09-23 08:52:20|3943|3942|3942|3941|3943|3942|3942|3941|0
1632387150000|2021-09-23 08:52:30|3942.5|3941.5|3942.5|3941.5|3942.5|3942|3941.5|3940.5|0
1632387160000|2021-09-23 08:52:40|3943|3942|3943|3942|3943|3942.5|3943|3942|0
1632387170000|2021-09-23 08:52:50|3943.5|3942.5|3944|3943|3944|3943|3943.5|3942.5|0
1632387180000|2021-09-23 08:53:00|3944.5|3943.5|3945|3944|3945|3944|3944|3943.5|0
1632387190000|2021-09-23 08:53:10|3944.5|3943.5|3944|3943.5|3944.5|3943.5|3944|3943|0
1632387200000|2021-09-23 08:53:20|3944.5|3944|3944.5|3943.5|3944.5|3944|3944.5|3943.5|0
1632387210000|2021-09-23 08:53:30|3944|3943|3944.5|3944|3944.5|3944|3944|3943|0
1632387220000|2021-09-23 08:53:40|3945||3945||3945||3944.5||0
1632387230000|2021-09-23 08:53:50|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|0
1632387240000|2021-09-23 08:54:00|3946|3945|3946|3945|3946|3945.5|3945.5|3945|0
1632387250000|2021-09-23 08:54:10|3945.5|3944.5|3945|3944|3945.5|3944.5|3944|3943.5|0
1632387260000|2021-09-23 08:54:20|3945.5|3944.5|3946|3945|3946|3945|3945.5|3944.5|0
1632387270000|2021-09-23 08:54:30|3945.5|3944.5|3945|3944|3945.5|3944.5|3945|3944|0
1632387280000|2021-09-23 08:54:40|3945.5||3945||3945.5||3945||0
1632387290000|2021-09-23 08:54:50|3944.5|3943.5|3944.5|3943.5|3944.5|3943.5|3944.5|3943.5|0
1632387300000|2021-09-23 08:55:00|3944|3944|3944.5|3943.5|3945|3944|3944|3943|0
1632387310000|2021-09-23 08:55:10|3945|3944|3945.5|3945|3945.5|3945|3944.5|3944|0
1632387320000|2021-09-23 08:55:20|3946|3944.5|3945|3944|3946|3944.5|3943.5|3942.5|0
1632387330000|2021-09-23 08:55:30|3944.5||3944.5||3944.5||3944.5||0
1632387340000|2021-09-23 08:55:40|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|3944.5|3944|0
1632387350000|2021-09-23 08:55:50|3945|3944|3945|3944.5|3945.5|3945|3944.5|3944|0
1632387360000|2021-09-23 08:56:00|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3944|0
1632387370000|2021-09-23 08:56:10|3945|3944.5|3945.5|3944.5|3946|3945.5|3945|3944.5|0
1632387380000|2021-09-23 08:56:20|3945|3945|3945.5|3944.5|3945.5|3945|3945|3944|0
1632387390000|2021-09-23 08:56:30|3945|3945|3945.5|3944.5|3945.5|3945|3945|3944.5|0
1632387410000|2021-09-23 08:56:50|3946|3945|3945.5|3944.5|3946|3945|3945.5|3944.5|0
1632387420000|2021-09-23 08:57:00|3945||3945.5||3945.5||3945||0
1632387430000|2021-09-23 08:57:10|3945||3945.5||3945.5||3945||0
1632387440000|2021-09-23 08:57:20|3945|3944|3944|3943|3945|3944|3944|3943|0
1632387450000|2021-09-23 08:57:30||3943.5||3943.5||3943.5||3943.5|0
1632387460000|2021-09-23 08:57:40|3944.5|3944|3944.5|3943.5|3945|3944|3944.5|3943.5|0
1632387480000|2021-09-23 08:58:00|3945|3944|3945.5|3945|3945.5|3945|3945|3944|0
1632387490000|2021-09-23 08:58:10|3945|3944.5|3945.5|3944.5|3945.5|3944.5|3945|3944.5|0
1632387510000|2021-09-23 08:58:30||3945||3945||3945||3944.5|0
1632387520000|2021-09-23 08:58:40|3945|3944.5|3945|3944.5|3945|3944.5|3945|3944|0
1632387530000|2021-09-23 08:58:50||3944||3944.5||3944.5||3944|0
1632387540000|2021-09-23 08:59:00|3944.5|3944|3945|3944|3945|3944.5|3944.5|3943.5|0
1632387550000|2021-09-23 08:59:10|3944.5|3943.5|3944.5|3943.5|3944.5|3944|3944.5|3943.5|0
1632387560000|2021-09-23 08:59:20|3945|3944|3944.5|3943.5|3945|3944.5|3944.5|3943.5|0
1632387570000|2021-09-23 08:59:30|3945|3944|3945|3944|3945|3944.5|3945|3944|0
1632387590000|2021-09-23 08:59:50|3944.5||3944.5||3945||3944.5||0
1632387600000|2021-09-23 09:00:00|3945|3944.5|3944.5|3944|3945|3944.5|3944.5|3943.5|0
1632387610000|2021-09-23 09:00:10|3944|3943.5|3945|3944|3945|3944|3944|3943.5|0
1632387630000|2021-09-23 09:00:30|3945.5|3944.5|3945.5|3945|3945.5|3945|3945|3944.5|0
1632387640000|2021-09-23 09:00:40|3946||3946||3946||3946||0
1632387650000|2021-09-23 09:00:50|3945.5|3944.5|3945|3944.5|3945.5|3944.5|3945|3944.5|0
1632387660000|2021-09-23 09:01:00|3945.5|3945|3946|3945|3946|3945|3945.5|3945|0
1632387670000|2021-09-23 09:01:10|3945.5|3945.5|3946|3945|3946|3945.5|3945.5|3945|0
1632387680000|2021-09-23 09:01:20|3945.5|3944.5|3944|3943.5|3945.5|3944.5|3944|3943.5|0
1632387700000|2021-09-23 09:01:40|3944.5|3944|3944.5|3944|3945|3944|3944.5|3944|0
1632387710000|2021-09-23 09:01:50|3945||3945||3945||3945||0
1632387720000|2021-09-23 09:02:00|3944.5|3943.5|3944.5|3943.5|3945|3944|3943.5|3943|0
1632387730000|2021-09-23 09:02:10|3945|3944|3944.5|3943.5|3945|3944|3944.5|3943.5|0
1632387740000|2021-09-23 09:02:20|3945|3944|3945.5|3944.5|3946|3945|3945|3944|0
1632387750000|2021-09-23 09:02:30|3945|3944|3945|3944|3945.5|3944|3944.5|3944|0
1632387770000|2021-09-23 09:02:50|3945.5|3944.5|3946|3945|3946.5|3946|3945|3944.5|0
1632387780000|2021-09-23 09:03:00|3945.5||3946||3946||3945.5||0
1632387790000|2021-09-23 09:03:10|3946.5|3945.5|3946|3945.5|3946.5|3945.5|3946|3945.5|0
1632387800000|2021-09-23 09:03:20|3946.5|3946|3946|3945|3946.5|3946|3946|3945|0
1632387810000|2021-09-23 09:03:30|3946.5|3945.5|3946|3945|3946.5|3945.5|3946|3945|0
1632387820000|2021-09-23 09:03:40|3946.5|3945.5|3946.5|3945.5|3946.5|3945.5|3946.5|3945.5|0
1632387830000|2021-09-23 09:03:50|3945.5|3945|3945.5|3945|3945.5|3945|3945|3944.5|0
1632387840000|2021-09-23 09:04:00|3945|3944.5|3944.5|3943.5|3945|3944.5|3944.5|3943.5|0
1632387850000|2021-09-23 09:04:10|3945|3944|3945|3944.5|3945.5|3944.5|3945|3944|0
1632387860000|2021-09-23 09:04:20|3945.5|3945|3945.5|3944.5|3945.5|3945|3945.5|3944.5|0
1632387870000|2021-09-23 09:04:30|3945|3944|3945|3943.5|3945|3944|3944.5|3943.5|0
1632387880000|2021-09-23 09:04:40|3944.5|3944|3945|3944|3945|3944|3944.5|3944|0
1632387890000|2021-09-23 09:04:50|3944.5|3943.5|3944.5|3943.5|3944.5|3943.5|3944.5|3943|0
1632387900000|2021-09-23 09:05:00|3944|3943|3944.5|3944|3945|3944.5|3943.5|3943|0
1632387910000|2021-09-23 09:05:10||3943.5||3944||3944||3943.5|0
1632387920000|2021-09-23 09:05:20||3943.5||3944||3944||3943.5|0
1632387930000|2021-09-23 09:05:30|3945|3944.5|3945|3944.5|3945|3944.5|3945|3944.5|0
1632387940000|2021-09-23 09:05:40|3944.5|3944|3944.5|3944|3945|3944.5|3944.5|3944|0
1632387950000|2021-09-23 09:05:50|3944|3943.5|3943|3942.5|3944|3943.5|3943|3942.5|0
1632387960000|2021-09-23 09:06:00|3942.5|3942|3942|3941|3942.5|3942|3942|3941|0
1632387970000|2021-09-23 09:06:10|3941.5|3941.5|3941|3940|3941.5|3941.5|3941|3940|0
1632387980000|2021-09-23 09:06:20|3941.5|3940.5|3941.5|3941|3941.5|3941|3941.5|3940|0
1632387990000|2021-09-23 09:06:30|3942|3941.5|3942|3941.5|3942|3941.5|3942|3941|0
1632388000000|2021-09-23 09:06:40|3942.5|3942|3943|3942|3943|3942|3942.5|3941.5|0
1632388010000|2021-09-23 09:06:50|3943.5|3942.5|3943.5|3942.5|3943.5|3942.5|3943|3942.5|0
1632388020000|2021-09-23 09:07:00|3943|3942|3942|3941.5|3943.5|3942|3942|3941|0
1632388030000|2021-09-23 09:07:10|3941.5|3941|3941.5|3941|3941.5|3941.5|3941.5|3940.5|0
1632388040000|2021-09-23 09:07:20|3941|3940.5|3940.5|3939.5|3941|3940.5|3940.5|3939.5|0
1632388050000|2021-09-23 09:07:30||3940||3939.5||3940||3939.5|0
1632388070000|2021-09-23 09:07:50|3940|3939|3939|3938|3940|3939|3939|3938|0
1632388080000|2021-09-23 09:08:00|3938.5|3937.5|3937.5|3936.5|3938.5|3938|3937.5|3936.5|0
1632388090000|2021-09-23 09:08:10|3937|3936|3937|3936.5|3937|3936.5|3937|3936|0
1632388100000|2021-09-23 09:08:20|3937.5|3937|3937.5|3936|3937.5|3937|3937.5|3936|0
1632388110000|2021-09-23 09:08:30|3937|3936.5|3937|3936|3937|3936.5|3937|3936|0
1632388120000|2021-09-23 09:08:40|3937.5|3937|3942|3941.5|3946.5|3945.5|3937.5|3937|0
1632388130000|2021-09-23 09:08:50|3941.5|3941|3945|3943.5|3945|3944|3941.5|3940.5|0
1632388140000|2021-09-23 09:09:00|3944.5|3943|3946.5|3945.5|3946.5|3945.5|3943.5|3943|0
1632388150000|2021-09-23 09:09:10|3947|3946.5|3944.5|3943|3947|3946.5|3944|3943|0
1632388160000|2021-09-23 09:09:20|3944|3942.5|3943.5|3942.5|3944|3943|3942|3941|0
1632388170000|2021-09-23 09:09:30|3943|3942|3943.5|3942|3944|3942.5|3942.5|3941.5|0
1632388180000|2021-09-23 09:09:40|3943|3941.5|3941|3940|3943|3941.5|3940|3939|0
1632388190000|2021-09-23 09:09:50|3941.5|3940.5|3940|3939|3941.5|3941|3940|3939|0
1632388200000|2021-09-23 09:10:00|3939.5|3939.5|3943|3942|3943|3942|3939.5|3939.5|0
1632388210000|2021-09-23 09:10:10|3943.5|3942.5|3945|3944|3945|3944.5|3943|3942|0
1632388220000|2021-09-23 09:10:20|3945.5|3944.5|3945.5|3944.5|3946|3945|3944.5|3943.5|0
1632388230000|2021-09-23 09:10:30|3946|3945|3946|3945|3946.5|3946|3945.5|3944.5|0
1632388240000|2021-09-23 09:10:40|3946.5|3945.5|3946|3945|3946.5|3945.5|3946|3945|0
1632388250000|2021-09-23 09:10:50|3945.5|3944.5|3945|3943.5|3945.5|3944.5|3944|3943|0
1632388260000|2021-09-23 09:11:00|3944.5|3944|3945|3944|3945.5|3945|3944.5|3943.5|0
1632388270000|2021-09-23 09:11:10|3945.5|3944.5|3946|3944.5|3946|3945|3944.5|3944|0
1632388280000|2021-09-23 09:11:20|3945.5|3944|3946|3945|3946.5|3945.5|3944.5|3944|0
1632388290000|2021-09-23 09:11:30|3946.5|3945.5|3946|3945|3946.5|3945.5|3945.5|3945|0
1632388300000|2021-09-23 09:11:40|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|0
1632388310000|2021-09-23 09:11:50|3946|3945|3946|3945|3946|3945.5|3946|3945|0
1632388320000|2021-09-23 09:12:00|3945.5|3945.5|3945.5|3944.5|3946|3945.5|3945.5|3944.5|0
1632388330000|2021-09-23 09:12:10|3946|3945|3945.5|3944.5|3946|3945|3945.5|3944|0
1632388340000|2021-09-23 09:12:20|3946|3945|3946|3945.5|3947|3946.5|3945.5|3945|0
1632388350000|2021-09-23 09:12:30|3946.5|3945|3946.5|3945.5|3946.5|3945.5|3946|3945|0
1632388360000|2021-09-23 09:12:40|3946|3945|3946.5|3945.5|3946.5|3946|3946|3945|0
1632388370000|2021-09-23 09:12:50|3946||3946.5||3946.5||3946||0
1632388380000|2021-09-23 09:13:00|3947||3946.5||3947||3946||0
1632388390000|2021-09-23 09:13:10|3945.5|3945|3945.5|3945|3946|3945|3945.5|3945|0
1632388400000|2021-09-23 09:13:20|3946|3945.5|3946.5|3945.5|3946.5|3945.5|3945.5|3945.5|0
1632388410000|2021-09-23 09:13:30|3946|3945|3946.5|3945.5|3947|3945.5|3945.5|3944.5|0
1632388420000|2021-09-23 09:13:40|3946|3945|3946|3945|3946|3945.5|3945.5|3945|0
1632388430000|2021-09-23 09:13:50|3945.5||3946||3946||3945.5||0
1632388440000|2021-09-23 09:14:00|3946.5|3945.5|3947|3946|3948|3947|3946.5|3945.5|0
1632388450000|2021-09-23 09:14:10|3946.5|3945.5|3946.5|3945.5|3946.5|3946|3946|3945|0
1632388460000|2021-09-23 09:14:20||3945||3945.5||3945.5||3945|0
1632388470000|2021-09-23 09:14:30|3946|3945|3946|3945.5|3946|3945.5|3946|3945|0
1632388480000|2021-09-23 09:14:40|3945.5|3945|3946|3945.5|3946|3945.5|3945.5|3945|0
1632388490000|2021-09-23 09:14:50|3945.5|3944.5|3945|3944|3945.5|3944.5|3945|3943.5|0
1632388500000|2021-09-23 09:15:00|3944.5|3943.5|3945|3944|3945|3944|3944.5|3943.5|0
1632388510000|2021-09-23 09:15:10|3944.5|3943.5|3943.5|3942.5|3944.5|3943.5|3943.5|3942.5|0
1632388520000|2021-09-23 09:15:20||3942||3942.5||3942.5||3942|0
1632388530000|2021-09-23 09:15:30|3944|3943|3944.5|3944|3944.5|3944|3944|3943|0
1632388550000|2021-09-23 09:15:50|3945|3944.5|3946|3945|3946|3945|3944.5|3944.5|0
1632388560000|2021-09-23 09:16:00|3946.5|3945.5|3947|3945.5|3947.5|3946.5|3946|3945|0
1632388570000|2021-09-23 09:16:10|3946.5|3945|3946|3945.5|3947|3945.5|3946|3945|0
1632388580000|2021-09-23 09:16:20|3945.5|3945|3945|3944.5|3945.5|3945|3945|3944.5|0
1632388590000|2021-09-23 09:16:30|3944.5|3944|3943.5|3942.5|3945|3944|3943.5|3942.5|0
1632388600000|2021-09-23 09:16:40|3943||3943||3943.5||3943||0
1632388610000|2021-09-23 09:16:50|3942.5|3942|3943|3942|3943.5|3942.5|3942.5|3942|0
1632388620000|2021-09-23 09:17:00|3943.5|3941.5|3943|3941.5|3943.5|3942|3942|3941|0
1632388630000|2021-09-23 09:17:10|3942.5|3942|3943|3942|3943|3942|3942|3942|0
1632388640000|2021-09-23 09:17:20|3942.5||3942.5||3942.5||3942.5||0
1632388650000|2021-09-23 09:17:30|3942|3941.5|3942.5|3941|3942.5|3941.5|3942|3941|0
1632388660000|2021-09-23 09:17:40|3942|3941.5|3942|3941|3942.5|3941.5|3942|3941|0
1632388680000|2021-09-23 09:18:00|3942.5|3941.5|3942.5|3941.5|3942.5|3942|3942.5|3941.5|0
1632388690000|2021-09-23 09:18:10|3942|3942|3942.5|3941.5|3943|3942.5|3942|3941.5|0
1632388700000|2021-09-23 09:18:20|3942||3942.5||3942.5||3942||0
1632388710000|2021-09-23 09:18:30|3942|3941|3941.5|3940.5|3942|3941.5|3941.5|3940.5|0
1632388720000|2021-09-23 09:18:40|3941|3940|3941|3939.5|3941.5|3940|3940.5|3939.5|0
1632388730000|2021-09-23 09:18:50|3940.5|3940|3940.5|3939.5|3941|3940|3940.5|3939.5|0
1632388740000|2021-09-23 09:19:00|3941|3940|3941.5|3940.5|3941.5|3940.5|3941|3940|0
1632388750000|2021-09-23 09:19:10|3941|3940|3941|3940|3941|3940|3941|3939.5|0
1632388780000|2021-09-23 09:19:40||3940.5||3940||3940.5||3940|0
1632388790000|2021-09-23 09:19:50||3940.5||3940||3940.5||3940|0
1632388800000|2021-09-23 09:20:00|3941.5|3940.5|3942|3941|3942|3941|3941.5|3940.5|0
1632388820000|2021-09-23 09:20:20|3941.5||3941.5||3942||3941.5||0
1632388830000|2021-09-23 09:20:30|3942||3942||3942||3942||0
1632388840000|2021-09-23 09:20:40|3942.5|3940.5|3942.5|3941.5|3942.5|3941.5|3942|3940.5|0
1632388850000|2021-09-23 09:20:50|3942|3941|3943|3942|3944|3943|3942|3941|0
1632388860000|2021-09-23 09:21:00|3943.5|3942.5|3943|3942|3943.5|3942.5|3943|3942|0
1632388870000|2021-09-23 09:21:10|3943.5|3942.5|3943.5|3942.5|3943.5|3942.5|3943|3942.5|0
1632388880000|2021-09-23 09:21:20|3943|3942|3942.5|3942|3943|3942|3942.5|3942|0
1632388890000|2021-09-23 09:21:30|3943|3941.5|3942|3941|3943|3941.5|3942|3941|0
1632388910000|2021-09-23 09:21:50|3941.5|3940.5|3941.5|3940.5|3941.5|3941|3941|3940|0
1632388920000|2021-09-23 09:22:00|3941|3940|3941|3940|3941|3940|3941|3940|0
1632388930000|2021-09-23 09:22:10|3941.5|3940.5|3941.5|3940.5|3941.5|3940.5|3941|3940.5|0
1632388940000|2021-09-23 09:22:20|3941|3940|3940.5|3939.5|3941|3940|3940.5|3939.5|0
1632388950000|2021-09-23 09:22:30|3940|3939|3941|3940|3941|3940|3940|3939|0
1632388960000|2021-09-23 09:22:40|3941.5|3940.5|3941.5|3940.5|3941.5|3940.5|3941.5|3940|0
1632388970000|2021-09-23 09:22:50|3942|3941|3942.5|3941.5|3942.5|3941.5|3942|3941|0
1632389000000|2021-09-23 09:23:20|3942|3941|3942|3940.5|3942.5|3941|3941.5|3940.5|0
1632389010000|2021-09-23 09:23:30|3941.5|3941|3942.5|3941.5|3942.5|3941.5|3941.5|3941|0
1632389030000|2021-09-23 09:23:50|3942|3941|3940.5|3940|3942|3941|3940.5|3939.5|0
1632389040000|2021-09-23 09:24:00|3940|3939.5|3940|3939.5|3940|3939.5|3940|3939.5|0
1632389050000|2021-09-23 09:24:10|3940.5||3940.5||3940.5||3940.5||0
1632389060000|2021-09-23 09:24:20||3940||3939.5||3940||3939.5|0
1632389070000|2021-09-23 09:24:30|3941|3940|3941|3940.5|3941.5|3940.5|3940.5|3939.5|0
1632389080000|2021-09-23 09:24:40||3940||3940||3940||3940|0
1632389090000|2021-09-23 09:24:50|3941.5|3940.5|3941.5|3940.5|3942|3941|3941.5|3940.5|0
1632389100000|2021-09-23 09:25:00|3941|3940|3941|3940|3941|3940|3941|3939.5|0
1632389120000|2021-09-23 09:25:20|3940|3939.5|3940|3939|3940.5|3939.5|3940|3939|0
1632389130000|2021-09-23 09:25:30|3941|3939.5|3941|3940|3941|3940.5|3940.5|3939.5|0
1632389140000|2021-09-23 09:25:40|3941.5|3940.5|3941.5|3941|3941.5|3941|3941.5|3940.5|0
1632389150000|2021-09-23 09:25:50|3942|3941.5|3942.5|3941.5|3942.5|3941.5|3942|3941.5|0
1632389160000|2021-09-23 09:26:00|3942|3942|3943|3942.5|3943|3942.5|3942|3942|0
1632389170000|2021-09-23 09:26:10|3943.5|3943|3944|3943.5|3944|3943.5|3943.5|3943|0
1632389190000|2021-09-23 09:26:30|3943.5|3943|3942.5|3941.5|3944|3943|3942.5|3941.5|0
1632389200000|2021-09-23 09:26:40|3943|3942|3943|3942.5|3943|3942.5|3943|3942|0
1632389210000|2021-09-23 09:26:50|3942.5|3942|3942.5|3941.5|3942.5|3942|3941.5|3941|0
1632389220000|2021-09-23 09:27:00|3942|3942|3942.5|3941.5|3942.5|3942|3942|3941|0
1632389230000|2021-09-23 09:27:10|3942|3941|3942|3941|3942.5|3941.5|3941.5|3941|0
1632389240000|2021-09-23 09:27:20|3941.5|3940.5|3941.5|3940.5|3941.5|3940.5|3941.5|3940.5|0
1632389250000|2021-09-23 09:27:30|3941|3940|3941.5|3940|3941.5|3940.5|3940.5|3940|0
1632389260000|2021-09-23 09:27:40|3941|3940.5|3941.5|3940.5|3941.5|3940.5|3941|3940|0
1632389270000|2021-09-23 09:27:50|3941|3941|3941.5|3941|3942|3941.5|3941|3940|0
1632389280000|2021-09-23 09:28:00|3942|3941.5|3939|3938.5|3942|3941.5|3939|3938.5|0
1632389290000|2021-09-23 09:28:10|3939.5|3939.5|3939|3938.5|3940.5|3940|3939|3938|0
1632389300000|2021-09-23 09:28:20|3938.5|3938|3938|3937|3938.5|3938|3938|3937|0
1632389310000|2021-09-23 09:28:30|3937.5|3936.5|3938|3936.5|3938|3936.5|3937.5|3936.5|0
1632389320000|2021-09-23 09:28:40|3937.5|3936|3936|3935|3937.5|3936|3935.5|3935|0
1632389330000|2021-09-23 09:28:50|3936.5|3935.5|3938|3937|3938|3937|3936.5|3935.5|0
1632389340000|2021-09-23 09:29:00|3937.5|3936.5|3938|3937|3938|3937|3937|3936.5|0
1632389350000|2021-09-23 09:29:10|3937.5|3936.5|3938|3937|3938|3937|3936.5|3935.5|0
1632389360000|2021-09-23 09:29:20|3937.5|3936.5|3937.5|3936.5|3937.5|3936.5|3937|3936.5|0
1632389370000|2021-09-23 09:29:30|3937|3937|3938|3937|3938.5|3938|3937|3936.5|0
1632389380000|2021-09-23 09:29:40|3938.5|3937.5|3938|3937.5|3938.5|3938|3937.5|3937|0
1632389390000|2021-09-23 09:29:50|3937.5|3937|3939|3938|3939.5|3939|3937.5|3937|0
1632389400000|2021-09-23 09:30:00|3938.5|3937.5|3938|3937|3939|3938|3938|3937|0
1632389420000|2021-09-23 09:30:20|3937.5|3936.5|3938|3937|3938|3937.5|3937.5|3936.5|0
1632389430000|2021-09-23 09:30:30|3937.5||3938||3938||3937.5||0
1632389440000|2021-09-23 09:30:40|3937.5||3938||3938||3937.5||0
1632389450000|2021-09-23 09:30:50|3938.5|3937.5|3939|3938|3939|3938|3938.5|3937.5|0
1632389470000|2021-09-23 09:31:10|3938.5|3937.5|3938.5|3938|3939.5|3939|3938.5|3937.5|0
1632389480000|2021-09-23 09:31:20|3939|3938.5|3939.5|3938.5|3939.5|3938.5|3939|3938|0
1632389490000|2021-09-23 09:31:30|3940|3939|3939.5|3938.5|3940.5|3939.5|3939|3938|0
1632389510000|2021-09-23 09:31:50|3940||3939.5||3940||3939.5||0
1632389520000|2021-09-23 09:32:00|3940|3939|3940|3939.5|3940|3939.5|3940|3939|0
1632389530000|2021-09-23 09:32:10|3939.5|3939|3939|3938.5|3940|3939|3939|3938.5|0
1632389540000|2021-09-23 09:32:20|3938.5|3938|3939|3937.5|3939|3938|3938.5|3937.5|0
1632389550000|2021-09-23 09:32:30|3938.5||3939||3939||3938.5||0
1632389560000|2021-09-23 09:32:40|3938.5|3938|3939|3938|3939.5|3939|3938.5|3938|0
1632389570000|2021-09-23 09:32:50||3937.5||3937.5||3937.5||3937.5|0
1632389580000|2021-09-23 09:33:00|3938.5||3939||3939||3938.5||0
1632389590000|2021-09-23 09:33:10|3938.5|3937|3938|3937|3938.5|3937|3937.5|3936.5|0
1632389600000|2021-09-23 09:33:20|3937.5||3937.5||3937.5||3937.5||0
1632389620000|2021-09-23 09:33:40|3937|3936.5|3936.5|3935.5|3937|3936.5|3936.5|3935.5|0
1632389630000|2021-09-23 09:33:50|3936|3935|3935.5|3934.5|3936|3935.5|3935|3934.5|0
1632389640000|2021-09-23 09:34:00|3936|3935|3937|3936|3937|3936|3936|3935|0
1632389660000|2021-09-23 09:34:20|3936.5|3936.5|3937.5|3937|3937.5|3937|3936.5|3936.5|0
1632389670000|2021-09-23 09:34:30|3938|3937.5|3938|3937|3938.5|3937.5|3937|3935.5|0
1632389690000|2021-09-23 09:34:50|3938.5|3937.5|3938.5|3937.5|3939|3938|3938|3937.5|0
1632389700000|2021-09-23 09:35:00|3938|3937|3938.5|3937|3938.5|3937|3937.5|3937|0
1632389710000|2021-09-23 09:35:10|3938|3937.5|3938|3937.5|3938|3937.5|3938|3937.5|0
1632389720000|2021-09-23 09:35:20|3937.5|3937|3934|3933|3937.5|3937|3934|3933|0
1632389730000|2021-09-23 09:35:30|3933.5|3932.5|3933.5|3932.5|3934|3932.5|3933|3932|0
1632389740000|2021-09-23 09:35:40|3933|3932|3933|3932.5|3934|3933|3932.5|3931.5|0
1632389750000|2021-09-23 09:35:50|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3932.5|0
1632389760000|2021-09-23 09:36:00|3934|3933.5|3934.5|3934|3935|3934|3934|3933|0
1632389770000|2021-09-23 09:36:10|3935|3934.5|3936|3934.5|3936.5|3935.5|3935|3934|0
1632389780000|2021-09-23 09:36:20||3935||3935.5||3935.5||3934.5|0
1632389790000|2021-09-23 09:36:30|3936.5|3935|3936.5|3936|3937|3936|3935.5|3935|0
1632389800000|2021-09-23 09:36:40|3936|3935.5|3936.5|3935|3936.5|3935.5|3936|3935|0
1632389810000|2021-09-23 09:36:50|3936||3936||3936||3936||0
1632389820000|2021-09-23 09:37:00|3935.5|3934.5|3934.5|3934|3935.5|3934.5|3934.5|3933.5|0
1632389830000|2021-09-23 09:37:10|3935|3934.5|3935|3934|3935|3934.5|3934.5|3934|0
1632389850000|2021-09-23 09:37:30|3934.5|3933.5|3935|3934|3935|3934|3934|3933|0
1632389860000|2021-09-23 09:37:40|3934.5||3935||3935||3934.5||0
1632389870000|2021-09-23 09:37:50|3934.5||3935||3935||3934.5||0
1632389880000|2021-09-23 09:38:00|3935.5|3934.5|3936|3935|3936|3935|3935.5|3934.5|0
1632389890000|2021-09-23 09:38:10|3935.5|3934.5|3935.5|3934.5|3935.5|3935|3935|3934|0
1632389900000|2021-09-23 09:38:20|3935|3934|3935|3934|3935|3934|3934.5|3934|0
1632389910000|2021-09-23 09:38:30|3935.5|3934.5|3936|3935|3936|3935|3935.5|3934.5|0
1632389920000|2021-09-23 09:38:40|3936.5|3935.5|3936|3935|3936.5|3936|3935.5|3935|0
1632389930000|2021-09-23 09:38:50|3935.5|3934.5|3936.5|3936|3936.5|3936|3935.5|3934.5|0
1632389940000|2021-09-23 09:39:00|3936|3935.5|3936|3935|3936.5|3935.5|3936|3935|0
1632389950000|2021-09-23 09:39:10|3936.5|3935.5|3936.5|3935.5|3936.5|3936|3936.5|3935.5|0
1632389960000|2021-09-23 09:39:20|3936|3935|3935.5|3934.5|3936|3935|3935.5|3934.5|0
1632389970000|2021-09-23 09:39:30|3936|3935|3936.5|3935.5|3937|3936|3935.5|3935|0
1632390000000|2021-09-23 09:40:00|3936|3935|3935.5|3934.5|3936.5|3935.5|3935.5|3934.5|0
1632390010000|2021-09-23 09:40:10|3936|3935|3936|3935|3936|3935|3936|3935|0
1632390020000|2021-09-23 09:40:20|3936.5|3935.5|3937|3936.5|3937|3936.5|3936.5|3935.5|0
1632390030000|2021-09-23 09:40:30|3937.5|3936|3937|3936.5|3938|3937|3937|3936|0
1632390040000|2021-09-23 09:40:40|3937.5|3936|3937|3936.5|3938|3937|3937|3936|0
1632390050000|2021-09-23 09:40:50|3937.5|3937|3938|3937|3938|3937.5|3937|3937|0
1632390060000|2021-09-23 09:41:00||3937.5||3937.5||3937.5||3937.5|0
1632390070000|2021-09-23 09:41:10|3938.5|3938|3938.5|3937.5|3938.5|3938|3938|3937.5|0
1632390090000|2021-09-23 09:41:30|3938|3937|3938|3937|3938|3937.5|3937.5|3937|0
1632390120000|2021-09-23 09:42:00|3938.5|3937.5|3938|3937.5|3938.5|3937.5|3938|3937.5|0
1632390140000|2021-09-23 09:42:20|3937.5|3937|3935|3934|3937.5|3937|3935|3934|0
1632390150000|2021-09-23 09:42:30|3934.5|3933.5|3934|3933.5|3934.5|3934|3934|3933|0
1632390160000|2021-09-23 09:42:40|3934.5|3934|3935|3934.5|3935.5|3934.5|3934.5|3933.5|0
1632390170000|2021-09-23 09:42:50|3934.5|3934|3935|3934|3935|3934.5|3934.5|3933.5|0
1632390180000|2021-09-23 09:43:00|3934.5|3933.5|3934.5|3933.5|3934.5|3934|3934|3933.5|0
1632390190000|2021-09-23 09:43:10|3934|3934|3933|3932|3934|3934|3933|3932|0
1632390200000|2021-09-23 09:43:20|3932.5|3932.5|3932.5|3931.5|3932.5|3932.5|3932.5|3931.5|0
1632390210000|2021-09-23 09:43:30|3933|3932|3933.5|3933|3933.5|3933|3933|3932|0
1632390220000|2021-09-23 09:43:40|3933|3932.5|3933.5|3932.5|3933.5|3932.5|3933|3932|0
1632390230000|2021-09-23 09:43:50|3933|3932|3932.5|3932|3933|3932|3932.5|3931.5|0
1632390240000|2021-09-23 09:44:00|3932|3931.5|3931.5|3931|3932.5|3931.5|3931.5|3931|0
1632390250000|2021-09-23 09:44:10|3932|3931.5|3932.5|3931.5|3932.5|3932|3932|3931|0
1632390260000|2021-09-23 09:44:20|3932||3932.5||3932.5||3932||0
1632390270000|2021-09-23 09:44:30|3932|3931|3932|3931|3932|3931.5|3932|3931|0
1632390280000|2021-09-23 09:44:40|3932.5|3931.5|3933.5|3932.5|3933.5|3932.5|3932.5|3931.5|0
1632390300000|2021-09-23 09:45:00|3934|3933|3933|3932.5|3934.5|3933.5|3933|3932.5|0
1632390310000|2021-09-23 09:45:10|3933.5|3933|3933.5|3933|3933.5|3933|3933|3933|0
1632390330000|2021-09-23 09:45:30|3934|3933.5|3934.5|3934|3934.5|3934|3933.5|3932.5|0
1632390340000|2021-09-23 09:45:40|3934|3933.5|3934|3933|3934|3933.5|3934|3933|0
1632390350000|2021-09-23 09:45:50|3934.5|3933.5|3933.5|3933|3934.5|3933.5|3933.5|3933|0
1632390360000|2021-09-23 09:46:00|3933|3932.5|3933|3932|3933.5|3932.5|3933|3932|0
1632390370000|2021-09-23 09:46:10|3932.5|3931.5|3933.5|3932.5|3933.5|3932.5|3932|3931.5|0
1632390380000|2021-09-23 09:46:20|3934|3933|3934.5|3933.5|3936.5|3935.5|3934|3933|0
1632390390000|2021-09-23 09:46:30|3935|3934|3934|3933|3935|3934|3934|3933|0
1632390400000|2021-09-23 09:46:40|3933.5|3932.5|3934.5|3933.5|3934.5|3933.5|3933|3932.5|0
1632390410000|2021-09-23 09:46:50|3935|3934|3934.5|3933.5|3935|3934.5|3934|3933.5|0
1632390420000|2021-09-23 09:47:00|3935|3934|3934.5|3933.5|3935|3934|3934|3933.5|0
1632390440000|2021-09-23 09:47:20|3934||3934||3934||3934||0
1632390460000|2021-09-23 09:47:40|3933.5|3933|3934|3933|3934|3933|3933.5|3932.5|0
1632390470000|2021-09-23 09:47:50|3933.5|3932.5|3933|3932|3933.5|3932.5|3932.5|3932|0
1632390480000|2021-09-23 09:48:00|3932.5|3932.5|3933|3932|3933|3932.5|3932.5|3932|0
1632390500000|2021-09-23 09:48:20|3933.5|3932.5|3933.5|3932.5|3934|3933|3933.5|3932.5|0
1632390510000|2021-09-23 09:48:30|3933|3933|3933|3932.5|3933|3933|3933|3932.5|0
1632390520000|2021-09-23 09:48:40|3932.5|3932|3932|3931.5|3933|3932|3932|3931.5|0
1632390530000|2021-09-23 09:48:50|3932.5|3932|3932.5|3932|3933|3932.5|3932.5|3932|0
1632390540000|2021-09-23 09:49:00|3932|3931.5|3933.5|3933|3933.5|3933|3932|3931.5|0
1632390550000|2021-09-23 09:49:10|3934||3933.5||3934||3933.5||0
1632390560000|2021-09-23 09:49:20|3934|3933.5|3934.5|3933.5|3934.5|3934|3933.5|3933|0
1632390570000|2021-09-23 09:49:30|3934|3933|3932.5|3932|3934|3933|3932.5|3932|0
1632390580000|2021-09-23 09:49:40|3932|3931.5|3931.5|3931|3932|3931.5|3931.5|3931|0
1632390590000|2021-09-23 09:49:50|3931|3930.5|3932.5|3931.5|3932.5|3932|3931|3930.5|0
1632390600000|2021-09-23 09:50:00|3933|3932|3933|3932|3933|3932|3933|3932|0
1632390610000|2021-09-23 09:50:10|3933.5|3932.5|3933|3932.5|3933.5|3932.5|3933|3932.5|0
1632390620000|2021-09-23 09:50:20|3932.5|3932|3933|3932|3933.5|3932|3932.5|3931.5|0
1632390630000|2021-09-23 09:50:30|3933.5|3932.5|3933.5|3932.5|3933.5|3933|3932|3931.5|0
1632390640000|2021-09-23 09:50:40|3934|3933|3934|3933|3934|3933.5|3933.5|3933|0
1632390650000|2021-09-23 09:50:50|3933.5|3932.5|3933.5|3932.5|3933.5|3932.5|3933.5|3932.5|0
1632390660000|2021-09-23 09:51:00|3934|3933|3934|3933.5|3934|3933.5|3934|3933|0
1632390670000|2021-09-23 09:51:10|3933.5|3933|3934|3933.5|3934|3933.5|3933.5|3933|0
1632390680000|2021-09-23 09:51:20|3934.5|3934|3934.5|3933.5|3935|3934|3934|3933.5|0
1632390690000|2021-09-23 09:51:30|3934|3934|3934|3933.5|3935|3934|3934|3933.5|0
1632390700000|2021-09-23 09:51:40|3933.5|3933|3933.5|3932.5|3934|3933.5|3933|3932.5|0
1632390720000|2021-09-23 09:52:00|3934|3933|3934.5|3934|3935|3934.5|3933.5|3933|0
1632390730000|2021-09-23 09:52:10|3935|3934.5|3935|3934.5|3935|3934.5|3935|3934|0
1632390740000|2021-09-23 09:52:20|3935.5|3935|3935|3934.5|3935.5|3935|3934|3933.5|0
1632390760000|2021-09-23 09:52:40|3934.5|3934|3934.5|3933.5|3934.5|3934|3934.5|3933.5|0
1632390770000|2021-09-23 09:52:50|3934|3934|3934.5|3934|3934.5|3934|3934|3934|0
1632390780000|2021-09-23 09:53:00|3935|3933.5|3935|3934|3935|3934.5|3934.5|3933.5|0
1632390790000|2021-09-23 09:53:10|3935.5|3934.5|3935|3934|3935.5|3935|3935|3934|0
1632390800000|2021-09-23 09:53:20|3934.5|3934.5|3934|3933.5|3934.5|3934.5|3934|3933.5|0
1632390810000|2021-09-23 09:53:30|3933.5|3933|3933.5|3932.5|3933.5|3933|3933|3932.5|0
1632390820000|2021-09-23 09:53:40|3934|3933|3934|3933.5|3934|3933.5|3933.5|3933|0
1632390830000|2021-09-23 09:53:50|3934.5|3934|3934|3933.5|3934.5|3934|3934|3933.5|0
1632390860000|2021-09-23 09:54:20|3933.5|3933|3934|3933|3934|3933.5|3933.5|3932.5|0
1632390870000|2021-09-23 09:54:30|3934.5|3933.5|3934.5|3933.5|3934.5|3934|3934|3933.5|0
1632390880000|2021-09-23 09:54:40|3934||3934||3934||3934||0
1632390900000|2021-09-23 09:55:00|3934.5|3933|3934|3933|3934.5|3933.5|3933.5|3933|0
1632390910000|2021-09-23 09:55:10|3934.5|3933.5|3934.5|3934|3934.5|3934|3934|3933|0
1632390920000|2021-09-23 09:55:20|3935|3934.5|3935|3934.5|3935|3934.5|3934.5|3934.5|0
1632390930000|2021-09-23 09:55:30|3935.5|3935|3934|3933.5|3935.5|3935|3934|3933.5|0
1632390940000|2021-09-23 09:55:40|3934.5|3934|3934.5|3933.5|3934.5|3934|3934.5|3933.5|0
1632390950000|2021-09-23 09:55:50|3935|3934|3935|3934|3935|3934|3935|3934|0
1632390960000|2021-09-23 09:56:00|3935.5|3934.5|3936.5|3936|3937|3936.5|3935.5|3934.5|0
1632390970000|2021-09-23 09:56:10|3936|3935.5|3936.5|3935.5|3936.5|3935.5|3936|3935.5|0
1632390980000|2021-09-23 09:56:20|3936|3936|3937.5|3937|3937.5|3937|3936|3935.5|0
1632390990000|2021-09-23 09:56:30|3938|3937.5|3938|3937|3938.5|3937.5|3937.5|3936.5|0
1632391000000|2021-09-23 09:56:40|3937.5||3937.5||3938||3937.5||0
1632391020000|2021-09-23 09:57:00|3938||3938||3938||3937.5||0
1632391030000|2021-09-23 09:57:10|3937.5|3937.5|3938.5|3937.5|3938.5|3937.5|3937|3936.5|0
1632391040000|2021-09-23 09:57:20|3938|3938|3939|3938.5|3939|3938.5|3938|3938|0
1632391060000|2021-09-23 09:57:40|3938.5|3938|3938|3937.5|3938.5|3938|3938|3937.5|0
1632391070000|2021-09-23 09:57:50|3937.5|3937|3938|3937.5|3938|3937.5|3937.5|3937|0
1632391080000|2021-09-23 09:58:00|3937.5|3937|3938|3937|3938|3937.5|3937.5|3937|0
1632391090000|2021-09-23 09:58:10|3937.5||3938||3938||3937.5||0
1632391110000|2021-09-23 09:58:30||3937.5||3937.5||3937.5||3937.5|0
1632391120000|2021-09-23 09:58:40|3937.5|3937|3936.5|3935.5|3937.5|3937|3936.5|3935.5|0
1632391130000|2021-09-23 09:58:50|3936|3935|3936|3935|3936.5|3935|3935.5|3935|0
1632391140000|2021-09-23 09:59:00|3936.5|3935.5|3938|3937|3938|3937|3936.5|3935.5|0
1632391150000|2021-09-23 09:59:10|3937.5||3937.5||3937.5||3937.5||0
1632391170000|2021-09-23 09:59:30|3938|3937.5|3938|3937.5|3938.5|3938|3937.5|3937|0
1632391180000|2021-09-23 09:59:40|3938.5|3937|3938|3937|3938.5|3937|3938|3937|0
1632391190000|2021-09-23 09:59:50|3937.5|3936.5|3937.5|3936.5|3937.5|3936.5|3937|3936.5|0
1632391200000|2021-09-23 10:00:00|3937||3937||3937||3937||0
1632391220000|2021-09-23 10:00:20|3937.5|3937|3939.5|3939|3940|3939|3936.5|3936|0
1632391230000|2021-09-23 10:00:30|3939|3938.5|3938|3937.5|3939.5|3938.5|3938|3937.5|0
1632391240000|2021-09-23 10:00:40|3938.5|3938|3938.5|3938|3939|3938|3938.5|3937.5|0
1632391250000|2021-09-23 10:00:50|3938|3937.5|3938.5|3937.5|3938.5|3937.5|3937.5|3937|0
1632391260000|2021-09-23 10:01:00||3937||3937.5||3937.5||3937|0
1632391270000|2021-09-23 10:01:10|3938|3937|3938|3937|3938|3937|3937.5|3937|0
1632391280000|2021-09-23 10:01:20|3937.5||3937.5||3938||3937.5||0
1632391290000|2021-09-23 10:01:30|3938|3937.5|3938|3937.5|3938|3937.5|3938|3937|0
1632391300000|2021-09-23 10:01:40|3937.5|3937|3937.5|3937|3937.5|3937|3937|3936.5|0
1632391310000|2021-09-23 10:01:50|3938|3937.5|3938.5|3938|3938.5|3938|3938|3937.5|0
1632391320000|2021-09-23 10:02:00|3938|3937.5|3938.5|3938|3938.5|3938|3938|3937.5|0
1632391330000|2021-09-23 10:02:10|3939|3938.5|3939.5|3938.5|3939.5|3938.5|3939|3938.5|0
1632391340000|2021-09-23 10:02:20||3939||3939||3939||3939|0
1632391360000|2021-09-23 10:02:40|3939|3938.5|3939.5|3939|3939.5|3939|3939|3938.5|0
1632391370000|2021-09-23 10:02:50|3940|3939.5|3940|3939|3940|3939.5|3940|3939|0
1632391380000|2021-09-23 10:03:00|3939.5|3939.5|3940|3939.5|3940|3939.5|3939.5|3939.5|0
1632391390000|2021-09-23 10:03:10|3940.5|3940|3940.5|3940|3940.5|3940|3940|3939.5|0
1632391400000|2021-09-23 10:03:20|3940|3939.5|3940.5|3940|3940.5|3940|3940|3939.5|0
1632391410000|2021-09-23 10:03:30|3941|3940.5|3941|3940.5|3941|3940.5|3941|3940.5|0
1632391420000|2021-09-23 10:03:40|3941.5|3941|3941.5|3941|3942|3941|3941.5|3941|0
1632391440000|2021-09-23 10:04:00|3942|3941.5|3941.5|3940.5|3942|3941.5|3940.5|3939.5|0
1632391450000|2021-09-23 10:04:10|3942|3941|3942|3941.5|3942|3941.5|3942|3941|0
1632391460000|2021-09-23 10:04:20|3942.5|3942|3942|3941.5|3943|3942|3942|3941.5|0
1632391470000|2021-09-23 10:04:30|3942.5|3942|3942.5|3942|3943|3942.5|3942.5|3942|0
1632391480000|2021-09-23 10:04:40|3943|3942.5|3943|3942|3943|3942.5|3942.5|3942|0
1632391490000|2021-09-23 10:04:50|3942.5||3942.5||3943||3942.5||0
1632391500000|2021-09-23 10:05:00|3943||3942.5||3943||3942.5||0
1632391510000|2021-09-23 10:05:10|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|0
1632391530000|2021-09-23 10:05:30|3943.5|3943|3944|3943.5|3944|3943.5|3943|3942.5|0
1632391540000|2021-09-23 10:05:40|3944.5|3943|3945|3944.5|3945|3944.5|3944|3943|0
1632391550000|2021-09-23 10:05:50|3944.5|3944|3945|3944.5|3945|3944.5|3944.5|3944|0
1632391560000|2021-09-23 10:06:00|3944.5|3944|3945|3944|3945|3944|3944.5|3944|0
1632391570000|2021-09-23 10:06:10|3944.5||3945||3945||3944.5||0
1632391580000|2021-09-23 10:06:20|3944.5|3944.5|3944.5|3944|3945|3944.5|3944.5|3944|0
1632391610000|2021-09-23 10:06:50|3945|3944.5|3945|3944.5|3945|3944.5|3945|3944.5|0
1632391620000|2021-09-23 10:07:00|3944.5|3944|3944|3943|3944.5|3944|3944|3943|0
1632391630000|2021-09-23 10:07:10|3944.5|3943.5|3944|3943.5|3944.5|3943.5|3944|3943.5|0
1632391640000|2021-09-23 10:07:20|3943.5|3943|3944|3943|3944|3943|3943.5|3943|0
1632391650000|2021-09-23 10:07:30||3943.5||3943.5||3943.5||3943.5|0
1632391660000|2021-09-23 10:07:40|3943.5|3943|3943.5|3943|3944|3943|3943.5|3943|0
1632391670000|2021-09-23 10:07:50|3944|3943.5|3943.5|3943|3944|3943.5|3943.5|3943|0
1632391680000|2021-09-23 10:08:00|3943|3942.5|3943.5|3943|3943.5|3943|3943|3942.5|0
1632391690000|2021-09-23 10:08:10||3942.5||3943||3943||3942.5|0
1632391710000|2021-09-23 10:08:30|3944|3943.5|3944|3943.5|3944|3943.5|3944|3943.5|0
1632391730000|2021-09-23 10:08:50|3944.5|3944|3945|3944|3945|3944|3944.5|3944|0
1632391740000|2021-09-23 10:09:00|3944.5|3944.5|3945|3944.5|3945.5|3944.5|3944.5|3944.5|0
1632391750000|2021-09-23 10:09:10|3944.5|3944|3945|3944.5|3945|3944.5|3944.5|3944|0
1632391780000|2021-09-23 10:09:40|3944.5|3944|3944.5|3944|3945|3944|3944|3943.5|0
1632391800000|2021-09-23 10:10:00|3945|3944.5|3945|3944.5|3945|3944.5|3945|3944.5|0
1632391830000|2021-09-23 10:10:30|3945.5|3945|3945|3944.5|3945.5|3945|3945|3944.5|0
1632391850000|2021-09-23 10:10:50|3944.5|3944|3937.5|3936.5|3944.5|3944|3937|3936|0
1632391860000|2021-09-23 10:11:00|3938|3937|3943|3942.5|3943|3942.5|3938|3937|0
1632391870000|2021-09-23 10:11:10|3942.5|3942|3941.5|3940.5|3944|3943.5|3941|3940.5|0
1632391880000|2021-09-23 10:11:20|3941|3941|3943|3942.5|3943.5|3943|3941|3941|0
1632391890000|2021-09-23 10:11:30|3943.5|3942|3941.5|3941|3943.5|3942|3940.5|3940|0
1632391900000|2021-09-23 10:11:40|3941|3940.5|3936.5|3936|3941|3940.5|3936|3935.5|0
1632391910000|2021-09-23 10:11:50|3937|3935.5|3935|3934|3937|3936|3935|3933.5|0
1632391920000|2021-09-23 10:12:00|3935.5|3934.5|3934.5|3933.5|3935.5|3935|3934|3933|0
1632391930000|2021-09-23 10:12:10|3935|3933|3933.5|3933|3935|3933.5|3933|3932|0
1632391940000|2021-09-23 10:12:20|3934|3932.5|3934|3933|3934|3933.5|3932|3931|0
1632391950000|2021-09-23 10:12:30|3934.5|3933.5|3931.5|3931|3934.5|3934|3931.5|3931|0
1632391960000|2021-09-23 10:12:40|3931|3930.5|3930|3929.5|3931|3930.5|3928.5|3928|0
1632391970000|2021-09-23 10:12:50|3929.5|3929|3928|3927|3930|3929.5|3927.5|3926|0
1632391980000|2021-09-23 10:13:00|3927.5|3927.5|3930|3929|3930|3929.5|3927.5|3927|0
1632391990000|2021-09-23 10:13:10|3929|3928.5|3930|3929.5|3931|3930.5|3928.5|3928|0
1632392000000|2021-09-23 10:13:20|3930.5|3930|3929.5|3929|3932.5|3932|3928.5|3927.5|0
1632392010000|2021-09-23 10:13:30|3929|3928.5|3932.5|3931.5|3932.5|3931.5|3929|3928.5|0
1632392020000|2021-09-23 10:13:40|3933|3931|3932|3931.5|3934|3933|3931|3930.5|0
1632392030000|2021-09-23 10:13:50|3931.5|3931|3934|3933.5|3934.5|3933.5|3931.5|3931|0
1632392040000|2021-09-23 10:14:00|3933.5|3933|3933|3932.5|3935|3934|3933|3932.5|0
1632392050000|2021-09-23 10:14:10|3932.5|3932|3929.5|3929|3933|3932|3929.5|3928.5|0
1632392060000|2021-09-23 10:14:20|3930|3928.5|3931.5|3931|3932|3931|3930|3928.5|0
1632392070000|2021-09-23 10:14:30|3932|3931.5|3933|3932|3933|3932|3931|3930.5|0
1632392080000|2021-09-23 10:14:40|3932.5|3931.5|3932.5|3931.5|3933.5|3933|3932|3931|0
1632392090000|2021-09-23 10:14:50|3933|3932|3932.5|3931.5|3933|3932.5|3931.5|3931|0
1632392100000|2021-09-23 10:15:00|3932|3932|3932.5|3932|3933.5|3933|3932|3931.5|0
1632392110000|2021-09-23 10:15:10|3932|3931.5|3932|3931.5|3933|3932.5|3931.5|3930.5|0
1632392120000|2021-09-23 10:15:20|3932.5|3931|3929.5|3928.5|3932.5|3931|3929|3928.5|0
1632392130000|2021-09-23 10:15:30|3929|3929|3927.5|3927|3929|3929|3927.5|3927|0
1632392140000|2021-09-23 10:15:40|3928|3926.5|3930|3929|3930|3929.5|3927.5|3926.5|0
1632392150000|2021-09-23 10:15:50|3930.5|3929.5|3931.5|3930.5|3932|3931|3929.5|3928.5|0
1632392160000|2021-09-23 10:16:00|3932|3930|3931|3930.5|3932|3931.5|3930.5|3930|0
1632392170000|2021-09-23 10:16:10|3930.5|3930|3933|3932.5|3933.5|3932.5|3930|3929|0
1632392180000|2021-09-23 10:16:20|3932.5|3932|3932.5|3931.5|3932.5|3932.5|3931|3930.5|0
1632392190000|2021-09-23 10:16:30|3933|3932|3934.5|3934|3935|3934|3933|3932|0
1632392200000|2021-09-23 10:16:40|3935|3933.5|3933|3932.5|3935|3934|3932|3931.5|0
1632392210000|2021-09-23 10:16:50|3933.5|3933|3932.5|3931.5|3934|3933.5|3932|3931.5|0
1632392220000|2021-09-23 10:17:00|3932|3932|3932|3931.5|3933|3932.5|3931.5|3930.5|0
1632392230000|2021-09-23 10:17:10|3932.5|3932|3933|3932|3933|3932.5|3932.5|3931.5|0
1632392240000|2021-09-23 10:17:20|3933.5|3932.5|3933.5|3932.5|3934|3933.5|3933.5|3932|0
1632392250000|2021-09-23 10:17:30|3933|3932|3933.5|3933|3934|3933|3932|3931|0
1632392260000|2021-09-23 10:17:40|3934|3933.5|3935.5|3935|3936|3935|3934|3933|0
1632392270000|2021-09-23 10:17:50|3935|3934.5|3935|3934|3935.5|3935|3934.5|3933.5|0
1632392280000|2021-09-23 10:18:00|3935.5|3934.5|3936|3934.5|3936.5|3935.5|3935|3934|0
1632392290000|2021-09-23 10:18:10|3935.5|3935|3936|3935.5|3937|3936|3935|3934.5|0
1632392300000|2021-09-23 10:18:20|3935.5|3935|3937.5|3936.5|3937.5|3936.5|3935|3934.5|0
1632392310000|2021-09-23 10:18:30|3937|3937|3937.5|3936.5|3938|3937.5|3937|3936.5|0
1632392320000|2021-09-23 10:18:40|3937|3937|3936.5|3936|3938|3937|3936.5|3935.5|0
1632392330000|2021-09-23 10:18:50|3937|3935.5|3937|3936|3937|3936|3936.5|3935|0
1632392340000|2021-09-23 10:19:00|3936.5|3935.5|3935.5|3934.5|3937|3936.5|3935|3934.5|0
1632392350000|2021-09-23 10:19:10|3935|3934|3936|3935|3936|3935.5|3934.5|3934|0
1632392360000|2021-09-23 10:19:20|3935.5|3935.5|3935.5|3935|3936|3935.5|3935|3934|0
1632392370000|2021-09-23 10:19:30|3935|3934.5|3935.5|3934.5|3935.5|3935|3935|3934|0
1632392380000|2021-09-23 10:19:40|3936|3935|3935.5|3934.5|3936|3935.5|3935|3934|0
1632392390000|2021-09-23 10:19:50|3935|3934|3934.5|3934|3935|3934|3934.5|3934|0
1632392400000|2021-09-23 10:20:00|3934|3933.5|3931.5|3930|3934|3933.5|3931.5|3930|0
1632392410000|2021-09-23 10:20:10|3932|3930.5|3931.5|3930.5|3932|3931|3931.5|3930.5|0
1632392420000|2021-09-23 10:20:20|3932|3931|3932.5|3931.5|3932.5|3931.5|3931.5|3930.5|0
1632392430000|2021-09-23 10:20:30|3933|3932|3932.5|3931.5|3933|3932|3932|3931.5|0
1632392440000|2021-09-23 10:20:40|3933|3932|3933|3932.5|3933|3932.5|3932.5|3932|0
1632392450000|2021-09-23 10:20:50|3932.5|3932|3933.5|3932.5|3933.5|3933|3932.5|3932|0
1632392460000|2021-09-23 10:21:00|3934|3933|3934|3933|3934.5|3933.5|3934|3933|0
1632392470000|2021-09-23 10:21:10|3933.5|3932.5|3932.5|3931.5|3933.5|3932.5|3932.5|3931.5|0
1632392480000|2021-09-23 10:21:20|3932|3931|3932.5|3931.5|3932.5|3931.5|3932|3931|0
1632392490000|2021-09-23 10:21:30||3932||3932||3932||3932|0
1632392500000|2021-09-23 10:21:40|3932|3931.5|3932.5|3931.5|3932.5|3932|3932|3931.5|0
1632392510000|2021-09-23 10:21:50|3933|3932|3933.5|3932.5|3933.5|3932.5|3933|3932|0
1632392520000|2021-09-23 10:22:00|3933|3932|3933.5|3932.5|3934.5|3933.5|3933|3932|0
1632392530000|2021-09-23 10:22:10|3934|3933|3934.5|3933.5|3934.5|3934|3934|3933|0
1632392540000|2021-09-23 10:22:20|3934|3933|3933.5|3932.5|3934|3933|3933.5|3932.5|0
1632392550000|2021-09-23 10:22:30|3934|3933|3934|3933|3934|3933.5|3933.5|3932.5|0
1632392560000|2021-09-23 10:22:40|3933.5|3932.5|3935.5|3934.5|3935.5|3934.5|3933.5|3932.5|0
1632392570000|2021-09-23 10:22:50|3935|3934|3935.5|3934.5|3935.5|3935|3935|3934|0
1632392580000|2021-09-23 10:23:00|3935|3935|3935.5|3934.5|3935.5|3935|3935|3934.5|0
1632392590000|2021-09-23 10:23:10|3935|3934|3935|3934|3935.5|3934|3934|3933.5|0
1632392600000|2021-09-23 10:23:20|3935.5||3935||3935.5||3934.5||0
1632392610000|2021-09-23 10:23:30|3935.5|3934.5|3935.5|3934.5|3935.5|3934.5|3935|3934.5|0
1632392620000|2021-09-23 10:23:40|3936|3935|3935.5|3934.5|3936|3935.5|3935.5|3934.5|0
1632392630000|2021-09-23 10:23:50|3935|3934|3933.5|3932.5|3935|3934|3933.5|3932.5|0
1632392640000|2021-09-23 10:24:00|3934|3933|3934.5|3933.5|3935|3934|3934|3933|0
1632392650000|2021-09-23 10:24:10|3935|3934|3935|3934|3935|3934.5|3934.5|3934|0
1632392660000|2021-09-23 10:24:20|3934.5|3933.5|3934|3933.5|3934.5|3933.5|3934|3933.5|0
1632392670000|2021-09-23 10:24:30|3934.5||3934.5||3934.5||3934||0
1632392680000|2021-09-23 10:24:40|3934|3933|3934|3933|3934|3933|3933|3932.5|0
1632392710000|2021-09-23 10:25:10|3934.5|3933.5|3935|3934|3935.5|3935|3934.5|3933.5|0
1632392720000|2021-09-23 10:25:20|3935.5|3934.5|3935.5|3934.5|3935.5|3935|3935|3934.5|0
1632392730000|2021-09-23 10:25:30|3935|3935|3936|3935.5|3936|3935.5|3935|3934.5|0
1632392740000|2021-09-23 10:25:40|3936.5|3936|3936|3935|3937|3936|3935.5|3935|0
1632392750000|2021-09-23 10:25:50|3935.5|3934.5|3936|3935.5|3936.5|3936|3935|3934.5|0
1632392760000|2021-09-23 10:26:00|3935.5|3935|3935.5|3934.5|3935.5|3935|3935|3934.5|0
1632392770000|2021-09-23 10:26:10|3936|3935|3936|3935|3936|3935|3936|3935|0
1632392780000|2021-09-23 10:26:20|3936.5|3935.5|3936.5|3936|3936.5|3936|3936|3935.5|0
1632392800000|2021-09-23 10:26:40|3936|3935.5|3936.5|3935.5|3936.5|3935.5|3936|3935.5|0
1632392810000|2021-09-23 10:26:50|3936|3936|3936.5|3936|3936.5|3936|3936|3935.5|0
1632392820000|2021-09-23 10:27:00|3937|3936.5|3936|3935.5|3937|3936.5|3936|3935.5|0
1632392830000|2021-09-23 10:27:10|3935.5|3935|3935|3934|3935.5|3935|3935|3934|0
1632392840000|2021-09-23 10:27:20|3934.5|3933.5|3936|3935|3936|3935|3934.5|3933.5|0
1632392850000|2021-09-23 10:27:30|3935.5|3934.5|3935.5|3935|3935.5|3935|3935.5|3934.5|0
1632392860000|2021-09-23 10:27:40|3935|3934.5|3935|3934|3935.5|3935|3935|3934|0
1632392870000|2021-09-23 10:27:50||3934.5||3934||3934.5||3934|0
1632392880000|2021-09-23 10:28:00|3935.5|3934.5|3936|3935|3936|3935.5|3935.5|3934.5|0
1632392890000|2021-09-23 10:28:10|3935.5|3934.5|3935.5|3934.5|3935.5|3935|3935|3934.5|0
1632392900000|2021-09-23 10:28:20|3935|3934|3935|3934|3935|3934|3934.5|3934|0
1632392910000|2021-09-23 10:28:30|3935.5|3934.5|3935.5|3934.5|3935.5|3934.5|3935.5|3934.5|0
1632392920000|2021-09-23 10:28:40|3936|3935|3935|3934.5|3936|3935|3935|3934|0
1632392930000|2021-09-23 10:28:50||3934||3933.5||3934||3933.5|0
1632392940000|2021-09-23 10:29:00|3935.5|3934|3935|3934.5|3935.5|3934.5|3935|3934|0
1632392950000|2021-09-23 10:29:10|3935.5|3935|3937.5|3937|3937.5|3937|3935.5|3935|0
1632392960000|2021-09-23 10:29:20|3937|3936.5|3937.5|3936.5|3937.5|3937|3937|3936.5|0
1632392970000|2021-09-23 10:29:30|3938|3937|3938|3937|3938|3937.5|3938|3937|0
1632392980000|2021-09-23 10:29:40|3937.5|3936.5|3937|3936.5|3938|3936.5|3937|3936.5|0
1632392990000|2021-09-23 10:29:50|3937.5||3937.5||3937.5||3937.5||0
1632393000000|2021-09-23 10:30:00|3937|3936|3937|3936|3937|3936|3935.5|3935|0
1632393010000|2021-09-23 10:30:10|3936.5|3935.5|3937.5|3936|3937.5|3936.5|3936.5|3935.5|0
1632393020000|2021-09-23 10:30:20||3936.5||3936.5||3936.5||3936|0
1632393030000|2021-09-23 10:30:30|3937|3936|3935.5|3935|3937|3936.5|3935.5|3935|0
1632393040000|2021-09-23 10:30:40|3936|3935.5|3936.5|3935.5|3937|3936|3936|3935.5|0
1632393050000|2021-09-23 10:30:50|3936|3935|3936.5|3936|3937|3936.5|3936|3935|0
1632393060000|2021-09-23 10:31:00|3936|3935.5|3936.5|3935.5|3936.5|3936|3936|3935|0
1632393080000|2021-09-23 10:31:20||3935||3935.5||3935.5||3935|0
1632393100000|2021-09-23 10:31:40|3936|3935|3936.5|3935.5|3936.5|3935.5|3935.5|3935|0
1632393110000|2021-09-23 10:31:50|3936|3935|3936.5|3935.5|3936.5|3935.5|3935.5|3935|0
1632393120000|2021-09-23 10:32:00|3936|3935|3935|3934.5|3936|3935|3934.5|3934|0
1632393130000|2021-09-23 10:32:10|3934.5|3934|3935|3934|3935|3934|3934.5|3934|0
1632393150000|2021-09-23 10:32:30||3934.5||3934||3934.5||3934|0
1632393160000|2021-09-23 10:32:40|3934.5|3933.5|3934|3933|3934.5|3933.5|3933.5|3933|0
1632393170000|2021-09-23 10:32:50|3933.5||3933.5||3933.5||3933.5||0
1632393180000|2021-09-23 10:33:00|3934||3933.5||3934||3933.5||0
1632393190000|2021-09-23 10:33:10|3933|3932.5|3933.5|3933|3933.5|3933|3933|3932.5|0
1632393210000|2021-09-23 10:33:30|3933|3932.5|3933|3932.5|3933.5|3932.5|3933|3932|0
1632393220000|2021-09-23 10:33:40|3933.5|3933|3933.5|3932.5|3933.5|3933|3933|3932.5|0
1632393240000|2021-09-23 10:34:00|3933|3932|3932|3931|3933|3932|3932|3931|0
1632393250000|2021-09-23 10:34:10|3932.5|3930.5|3931.5|3931|3932.5|3931|3931|3930.5|0
1632393260000|2021-09-23 10:34:20|3931|3930.5|3931.5|3931|3932|3931|3931|3930.5|0
1632393270000|2021-09-23 10:34:30|3931|3930.5|3931|3930.5|3931.5|3930.5|3931|3930.5|0
1632393280000|2021-09-23 10:34:40|3931.5|3931|3932.5|3931.5|3932.5|3931.5|3931.5|3930.5|0
1632393290000|2021-09-23 10:34:50|3933|3932|3934|3932.5|3936.5|3936|3932.5|3932|0
1632393300000|2021-09-23 10:35:00|3934.5|3933|3932.5|3931.5|3934.5|3934|3932.5|3931.5|0
1632393310000|2021-09-23 10:35:10|3933|3932|3934|3932.5|3934|3933|3933|3932|0
1632393320000|2021-09-23 10:35:20|3933.5|3933|3934.5|3933.5|3934.5|3933.5|3933.5|3933|0
1632393330000|2021-09-23 10:35:30|3934|3934|3934.5|3933|3935|3934|3934|3933|0
1632393340000|2021-09-23 10:35:40|3934|3932.5|3933.5|3932.5|3934|3932.5|3933|3932|0
1632393350000|2021-09-23 10:35:50|3934|3932|3933|3932|3934|3932|3933|3932|0
1632393360000|2021-09-23 10:36:00|3932.5|3931.5|3933|3932|3933.5|3932.5|3932|3931.5|0
1632393370000|2021-09-23 10:36:10|3932.5|3931.5|3932.5|3931.5|3932.5|3932|3932|3931.5|0
1632393380000|2021-09-23 10:36:20|3932|3932|3932.5|3931.5|3932.5|3932|3932|3931.5|0
1632393390000|2021-09-23 10:36:30|3932||3932.5||3932.5||3932||0
1632393400000|2021-09-23 10:36:40|3932|3931|3931.5|3930.5|3932|3931|3931|3930.5|0
1632393410000|2021-09-23 10:36:50|3931|3930|3930.5|3930|3931|3930.5|3930.5|3930|0
1632393420000|2021-09-23 10:37:00|3931|3930.5|3932|3931|3932.5|3931.5|3931|3930.5|0
1632393430000|2021-09-23 10:37:10|3932.5|3931.5|3932|3931|3932.5|3931.5|3932|3931|0
1632393440000|2021-09-23 10:37:20|3932.5|3931.5|3932.5|3932|3932.5|3932|3931.5|3931|0
1632393450000|2021-09-23 10:37:30|3932|3931.5|3932.5|3931.5|3932.5|3931.5|3932|3931|0
1632393460000|2021-09-23 10:37:40|3932|3931|3931.5|3930|3932|3931|3931|3930|0
1632393470000|2021-09-23 10:37:50|3931|3929.5|3930.5|3929.5|3931|3930|3930|3929|0
1632393480000|2021-09-23 10:38:00||3930||3929.5||3930||3929.5|0
1632393490000|2021-09-23 10:38:10|3930|3929|3929|3928|3930|3929.5|3929|3928|0
1632393500000|2021-09-23 10:38:20|3929.5|3928.5|3929|3928|3930|3929|3929|3928|0
1632393510000|2021-09-23 10:38:30|3929.5|3928.5|3928.5|3928|3929.5|3929|3928.5|3928|0
1632393520000|2021-09-23 10:38:40|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3927|0
1632393530000|2021-09-23 10:38:50|3927|3926.5|3927|3926|3927|3926.5|3927|3926|0
1632393540000|2021-09-23 10:39:00|3927.5|3926.5|3928.5|3928|3929.5|3928.5|3927.5|3926.5|0
1632393550000|2021-09-23 10:39:10|3928|3927.5|3927.5|3926.5|3928|3927.5|3927.5|3926|0
1632393560000|2021-09-23 10:39:20|3928|3927|3928.5|3927.5|3929|3928|3927.5|3926.5|0
1632393570000|2021-09-23 10:39:30|3929|3928|3930|3928.5|3930|3929|3929|3927.5|0
1632393580000|2021-09-23 10:39:40|3930.5|3929|3929.5|3928.5|3930.5|3929.5|3929|3928.5|0
1632393590000|2021-09-23 10:39:50|3929|3928|3929.5|3928|3929.5|3928|3929|3928|0
1632393600000|2021-09-23 10:40:00|3929|3927.5|3929.5|3928.5|3929.5|3928.5|3928.5|3927.5|0
1632393610000|2021-09-23 10:40:10|3929|3928|3929|3928|3929.5|3928.5|3929|3928|0
1632393620000|2021-09-23 10:40:20|3929.5|3928.5|3930|3929.5|3930|3929.5|3929|3928.5|0
1632393630000|2021-09-23 10:40:30|3930.5|3929|3930.5|3930|3930.5|3930|3930.5|3929|0
1632393640000|2021-09-23 10:40:40|3930|3929.5|3930|3929|3930.5|3929.5|3929.5|3929|0
1632393650000|2021-09-23 10:40:50|3930.5|3929.5|3930|3929|3930.5|3930|3930|3929|0
1632393660000|2021-09-23 10:41:00|3930.5|3929.5|3930.5|3929.5|3931.5|3930.5|3930|3929.5|0
1632393670000|2021-09-23 10:41:10|3930|3929|3928.5|3927.5|3930|3929|3928.5|3927.5|0
1632393690000|2021-09-23 10:41:30||3928||3927.5||3928||3927.5|0
1632393700000|2021-09-23 10:41:40|3928|3927|3928|3927|3928|3927|3927.5|3927|0
1632393710000|2021-09-23 10:41:50|3928.5|3927.5|3929|3928.5|3929|3928.5|3928.5|3927.5|0
1632393720000|2021-09-23 10:42:00|3929.5|3929|3929|3928|3930|3929|3929|3928|0
1632393730000|2021-09-23 10:42:10|3929.5|3928.5|3928|3927|3929.5|3928.5|3928|3927|0
1632393740000|2021-09-23 10:42:20|3928.5|3926.5|3927|3926.5|3928.5|3926.5|3926.5|3926|0
1632393750000|2021-09-23 10:42:30|3927.5|3926|3927|3926|3927.5|3926|3926.5|3926|0
1632393760000|2021-09-23 10:42:40|3927.5|3926.5|3927.5|3926.5|3927.5|3926.5|3927.5|3926.5|0
1632393770000|2021-09-23 10:42:50||3927||3926.5||3927||3926.5|0
1632393780000|2021-09-23 10:43:00|3928|3927|3927.5|3927|3928|3927.5|3927.5|3927|0
1632393790000|2021-09-23 10:43:10|3927|3926.5|3926.5|3925.5|3927.5|3926.5|3926|3925.5|0
1632393810000|2021-09-23 10:43:30|3926|3925|3927|3926|3927|3926|3925.5|3925|0
1632393820000|2021-09-23 10:43:40|3926.5|3925.5|3927|3925.5|3927|3925.5|3926.5|3925.5|0
1632393830000|2021-09-23 10:43:50|3926.5||3926.5||3926.5||3926.5||0
1632393840000|2021-09-23 10:44:00|3926|3925|3926.5|3925.5|3926.5|3926|3925.5|3925|0
1632393850000|2021-09-23 10:44:10|3926||3926||3926||3926||0
1632393860000|2021-09-23 10:44:20|3926.5|3926|3927.5|3926.5|3927.5|3926.5|3926.5|3926|0
1632393870000|2021-09-23 10:44:30|3927||3927||3927||3927||0
1632393880000|2021-09-23 10:44:40|3927.5|3927|3927|3926.5|3927.5|3927|3927|3926.5|0
1632393890000|2021-09-23 10:44:50|3927.5||3927||3927.5||3927||0
1632393900000|2021-09-23 10:45:00|3927.5|3926|3918|3916.5|3927.5|3926|3917.5|3916.5|0
1632393910000|2021-09-23 10:45:10|3917.5|3917|3924.5|3924|3924.5|3924|3917.5|3917|0
1632393920000|2021-09-23 10:45:20|3924|3923.5|3924|3922.5|3925|3924.5|3923.5|3922.5|0
1632393930000|2021-09-23 10:45:30|3923.5|3923|3924.5|3923.5|3925|3924|3923.5|3923|0
1632393940000|2021-09-23 10:45:40|3925|3923|3923|3922.5|3925|3924|3923|3922|0
1632393950000|2021-09-23 10:45:50|3923.5|3923|3922.5|3921.5|3924|3923.5|3922|3921.5|0
1632393960000|2021-09-23 10:46:00|3922|3921|3919|3918|3922|3921|3919|3918|0
1632393970000|2021-09-23 10:46:10|3919.5|3918.5|3923.5|3922.5|3924.5|3923.5|3919|3918|0
1632393980000|2021-09-23 10:46:20|3923|3923|3924.5|3923.5|3924.5|3924|3922.5|3922|0
1632393990000|2021-09-23 10:46:30|3924|3924|3924|3923|3925|3924.5|3924|3923|0
1632394000000|2021-09-23 10:46:40|3923.5|3923.5|3923|3922.5|3923.5|3923.5|3922.5|3921.5|0
1632394010000|2021-09-23 10:46:50|3922.5|3922|3923|3922|3923.5|3922.5|3922.5|3921.5|0
1632394020000|2021-09-23 10:47:00|3922.5|3922.5|3922.5|3921|3922.5|3922.5|3921|3920|0
1632394030000|2021-09-23 10:47:10|3922|3920.5|3922|3920.5|3922.5|3921|3921.5|3920.5|0
1632394040000|2021-09-23 10:47:20|3921.5|3921|3921.5|3920.5|3923|3922|3921.5|3920.5|0
1632394050000|2021-09-23 10:47:30|3921|3921|3920|3918.5|3921|3921|3920|3918.5|0
1632394060000|2021-09-23 10:47:40|3919.5|3919|3918.5|3918|3920|3919|3918.5|3917.5|0
1632394070000|2021-09-23 10:47:50|3918|3917.5|3918|3917|3918|3918|3918|3917|0
1632394080000|2021-09-23 10:48:00|3917.5|3916.5|3917.5|3916.5|3918.5|3917.5|3917|3916.5|0
1632394090000|2021-09-23 10:48:10|3918|3917|3918.5|3917.5|3918.5|3918|3917.5|3917|0
1632394100000|2021-09-23 10:48:20|3918||3918.5||3918.5||3918||0
1632394110000|2021-09-23 10:48:30|3917.5|3917|3918.5|3917.5|3919|3918|3917.5|3917|0
1632394120000|2021-09-23 10:48:40|3918|3917|3917|3916.5|3918|3917|3917|3916.5|0
1632394130000|2021-09-23 10:48:50|3917.5|3917|3917.5|3917|3918.5|3917.5|3916.5|3916|0
1632394140000|2021-09-23 10:49:00|3918|3916.5|3918|3917.5|3919|3918|3917.5|3916.5|0
1632394150000|2021-09-23 10:49:10|3918.5|3918|3919|3917.5|3919|3918.5|3918.5|3917.5|0
1632394160000|2021-09-23 10:49:20|3918.5|3918|3918.5|3917.5|3918.5|3918.5|3918.5|3917.5|0
1632394170000|2021-09-23 10:49:30|3918|3917|3917.5|3917|3918|3917|3917.5|3917|0
1632394180000|2021-09-23 10:49:40|3917|3916.5|3917|3916.5|3917|3916.5|3917|3916.5|0
1632394190000|2021-09-23 10:49:50|3917.5|3917|3918.5|3918|3919|3918|3917.5|3917|0
1632394200000|2021-09-23 10:50:00|3918|3917.5|3918.5|3917.5|3918.5|3917.5|3917.5|3917|0
1632394210000|2021-09-23 10:50:10|3918|3917|3918|3917|3918|3917|3918|3917|0
1632394220000|2021-09-23 10:50:20|3917.5|3916.5|3917|3916.5|3917.5|3916.5|3917|3916.5|0
1632394230000|2021-09-23 10:50:30|3917.5|3917|3918|3917|3918|3917|3917.5|3917|0
1632394240000|2021-09-23 10:50:40|3917.5|3916.5|3916.5|3915.5|3917.5|3916.5|3916|3915.5|0
1632394250000|2021-09-23 10:50:50|3917|3915|3916|3915|3917|3915|3915.5|3914.5|0
1632394260000|2021-09-23 10:51:00|3915.5|3914.5|3915.5|3914.5|3916|3915.5|3915.5|3914.5|0
1632394270000|2021-09-23 10:51:10|3915|3915|3915.5|3915|3915.5|3915|3915|3914.5|0
1632394280000|2021-09-23 10:51:20|3916|3915.5|3916|3915.5|3916.5|3915.5|3915.5|3915|0
1632394290000|2021-09-23 10:51:30|3916.5|3916|3917|3916|3917|3916|3916|3916|0
1632394300000|2021-09-23 10:51:40|3916.5|3915.5|3916.5|3915.5|3916.5|3915.5|3916|3915.5|0
1632394310000|2021-09-23 10:51:50|3916|3915|3915.5|3914|3916|3915|3915|3914|0
1632394320000|2021-09-23 10:52:00|3915|3914.5|3916|3915|3916|3915|3914.5|3914|0
1632394330000|2021-09-23 10:52:10|3915.5|3914.5|3916|3915|3916|3915|3915|3914|0
1632394340000|2021-09-23 10:52:20|3916.5|3914.5|3916|3915|3916.5|3915|3916|3914.5|0
1632394350000|2021-09-23 10:52:30|3915.5||3915.5||3915.5||3915.5||0
1632394360000|2021-09-23 10:52:40|3915|3914.5|3915|3914|3915|3914.5|3915|3914|0
1632394370000|2021-09-23 10:52:50|3914.5||3914.5||3914.5||3914.5||0
1632394380000|2021-09-23 10:53:00|3915|3914.5|3916|3914.5|3916|3915.5|3915|3914.5|0
1632394390000|2021-09-23 10:53:10|3915.5|3914|3915|3914|3915.5|3914|3915|3914|0
1632394400000|2021-09-23 10:53:20|3914.5|3914.5|3915.5|3914.5|3915.5|3915|3914.5|3914.5|0
1632394410000|2021-09-23 10:53:30|3916|3915|3916.5|3915.5|3917|3915.5|3916|3915|0
1632394420000|2021-09-23 10:53:40|3916|3915|3916|3915.5|3916.5|3915.5|3916|3915|0
1632394430000|2021-09-23 10:53:50|3916.5|3916|3918.5|3917.5|3918.5|3917.5|3916.5|3916|0
1632394440000|2021-09-23 10:54:00|3919|3918|3919|3918|3919.5|3919|3918|3917.5|0
1632394460000|2021-09-23 10:54:20||3918.5||3918.5||3918.5||3918.5|0
1632394470000|2021-09-23 10:54:30|3919.5|3918|3920.5|3920|3920.5|3920|3919.5|3918|0
1632394480000|2021-09-23 10:54:40|3921|3919.5|3919.5|3918.5|3921|3920.5|3919.5|3918.5|0
1632394490000|2021-09-23 10:54:50|3920|3919|3920.5|3919.5|3920.5|3919.5|3920|3918.5|0
1632394500000|2021-09-23 10:55:00|3921|3920|3919.5|3918.5|3921|3920|3919|3918|0
1632394510000|2021-09-23 10:55:10|3919|3918|3919|3918.5|3919.5|3918.5|3919|3918|0
1632394520000|2021-09-23 10:55:20||3918||3918||3918||3918|0
1632394530000|2021-09-23 10:55:30|3918.5||3919||3919||3918.5||0
1632394540000|2021-09-23 10:55:40|3918.5|3917.5|3917.5|3916.5|3918.5|3917.5|3917.5|3916.5|0
1632394550000|2021-09-23 10:55:50||3917||3916.5||3917||3916.5|0
1632394560000|2021-09-23 10:56:00|3917|3916|3918|3917|3918.5|3918|3916.5|3915.5|0
1632394570000|2021-09-23 10:56:10|3917.5|3916.5|3917|3916|3917.5|3917.5|3916.5|3916|0
1632394580000|2021-09-23 10:56:20|3917.5||3917||3917.5||3917||0
1632394590000|2021-09-23 10:56:30|3917.5|3915.5|3916.5|3915.5|3917.5|3915.5|3915.5|3914.5|0
1632394600000|2021-09-23 10:56:40|3916|3915|3915|3914|3916.5|3915.5|3915|3914|0
1632394610000|2021-09-23 10:56:50|3914.5||3914.5||3915||3914.5||0
1632394620000|2021-09-23 10:57:00|3914|3913.5|3914.5|3913.5|3914.5|3913.5|3914|3913.5|0
1632394630000|2021-09-23 10:57:10|3914|3913|3914.5|3913.5|3914.5|3914|3914|3913|0
1632394640000|2021-09-23 10:57:20|3915|3914|3915|3913.5|3915.5|3914.5|3914.5|3913.5|0
1632394650000|2021-09-23 10:57:30|3914.5|3914|3915.5|3914.5|3915.5|3914.5|3914|3913.5|0
1632394660000|2021-09-23 10:57:40|3915|3914|3915|3914|3915.5|3915|3915|3914|0
1632394680000|2021-09-23 10:58:00|3915.5|3914.5|3915.5|3915|3915.5|3915|3915|3914.5|0
1632394690000|2021-09-23 10:58:10|3915|3914.5|3915|3914|3915|3914.5|3915|3914|0
1632394710000|2021-09-23 10:58:30|3915.5|3914.5|3915.5|3914.5|3915.5|3914.5|3915.5|3914.5|0
1632394720000|2021-09-23 10:58:40|3915|3915|3915.5|3915|3915.5|3915|3915|3915|0
1632394730000|2021-09-23 10:58:50|3916|3914.5|3915|3914|3916|3914.5|3914.5|3914|0
1632394740000|2021-09-23 10:59:00|3915.5|3914.5|3915.5|3915|3915.5|3915|3915.5|3914.5|0
1632394750000|2021-09-23 10:59:10|3916|3915.5|3917.5|3916.5|3918|3917|3916|3915.5|0
1632394770000|2021-09-23 10:59:30|3918|3917|3918.5|3917.5|3918.5|3917.5|3918|3917|0
1632394780000|2021-09-23 10:59:40|3919|3918|3919|3918|3919|3918|3919|3918|0
1632394800000|2021-09-23 11:00:00|3918|3917.5|3918.5|3917|3918.5|3917.5|3917.5|3916.5|0
1632394810000|2021-09-23 11:00:10||3917.5||3917.5||3917.5||3917.5|0
1632394820000|2021-09-23 11:00:20|3918|3917|3919|3917.5|3919|3917.5|3917.5|3916.5|0
1632394830000|2021-09-23 11:00:30|3918.5|3917|3918.5|3917.5|3918.5|3917.5|3917.5|3916.5|0
1632394840000|2021-09-23 11:00:40|3919|3918|3919.5|3918|3921|3920|3918.5|3918|0
1632394850000|2021-09-23 11:00:50|3919|3919.5|3921|3920|3921|3920|3919|3919|0
1632394860000|2021-09-23 11:01:00|3920.5|3919.5|3919|3917.5|3920.5|3919.5|3919|3917.5|0
1632394870000|2021-09-23 11:01:10|3918.5|3918|3920|3919|3920|3919|3918.5|3918|0
1632394890000|2021-09-23 11:01:30|3920.5|3919.5|3921|3920|3921.5|3920.5|3920.5|3919.5|0
1632394900000|2021-09-23 11:01:40|3920.5|3920.5|3922|3921|3922|3921|3920.5|3919.5|0
1632394910000|2021-09-23 11:01:50|3921.5|3920.5|3920.5|3919|3921.5|3920.5|3920|3919|0
1632394920000|2021-09-23 11:02:00|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919|0
1632394930000|2021-09-23 11:02:10|3920.5|3920|3921.5|3920.5|3922|3921|3920|3919|0
1632394940000|2021-09-23 11:02:20|3922|3921|3920|3919|3922|3921|3919.5|3919|0
1632394950000|2021-09-23 11:02:30|3919.5|3919.5|3920|3919.5|3921|3920|3919.5|3919|0
1632394960000|2021-09-23 11:02:40|3919.5|3919|3920|3919|3920|3919.5|3919.5|3919|0
1632394980000|2021-09-23 11:03:00|3919.5|3918.5|3919|3918|3919.5|3918.5|3919|3918|0
1632394990000|2021-09-23 11:03:10|3918.5|3917.5|3918.5|3917.5|3919|3918|3918|3917.5|0
1632395010000|2021-09-23 11:03:30|3918|3917|3918|3917.5|3918.5|3918|3917.5|3917|0
1632395020000|2021-09-23 11:03:40|3918.5|3918|3918|3917|3918.5|3918|3918|3917|0
1632395030000|2021-09-23 11:03:50|3918.5|3917.5|3918.5|3918|3918.5|3918|3918.5|3917.5|0
1632395040000|2021-09-23 11:04:00||3917.5||3917.5||3917.5||3917.5|0
1632395090000|2021-09-23 11:04:50|3918||3918||3918||3918||0
1632395100000|2021-09-23 11:05:00|3918.5|3918|3920|3919|3920.5|3919.5|3918|3918|0
1632395110000|2021-09-23 11:05:10|3919.5|3919.5|3920|3919.5|3920|3919.5|3919.5|3919|0
1632395120000|2021-09-23 11:05:20|3919.5|3919|3919.5|3919|3919.5|3919|3919.5|3918.5|0
1632395130000|2021-09-23 11:05:30|3920|3919.5|3921.5|3920.5|3921.5|3920.5|3920|3919.5|0
1632395140000|2021-09-23 11:05:40|3921|3920|3922|3921|3922|3921.5|3920.5|3919.5|0
1632395150000|2021-09-23 11:05:50|3921.5|3920.5|3921.5|3921|3922|3921.5|3921|3920.5|0
1632395160000|2021-09-23 11:06:00|3922|3920.5|3922.5|3922|3923|3922.5|3922|3920.5|0
1632395170000|2021-09-23 11:06:10|3923|3922.5|3923|3922|3923|3922.5|3923|3922|0
1632395180000|2021-09-23 11:06:20|3923.5|3922.5|3923|3922.5|3923.5|3922.5|3923|3922.5|0
1632395190000|2021-09-23 11:06:30|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|0
1632395200000|2021-09-23 11:06:40|3923|3922.5|3924|3923|3924|3923|3923|3922.5|0
1632395210000|2021-09-23 11:06:50|3923.5|3922.5|3922.5|3921.5|3923.5|3922.5|3922|3921.5|0
1632395220000|2021-09-23 11:07:00|3923|3922|3922.5|3922|3923.5|3922.5|3922.5|3922|0
1632395230000|2021-09-23 11:07:10|3923|3921.5|3922.5|3921.5|3923|3922|3922.5|3921.5|0
1632395240000|2021-09-23 11:07:20|3922|3921|3921.5|3920.5|3922|3921|3921|3920.5|0
1632395250000|2021-09-23 11:07:30|3921|3920|3920.5|3919.5|3921|3920|3920|3919|0
1632395260000|2021-09-23 11:07:40|3921|3920|3922.5|3921.5|3922.5|3921.5|3921|3920|0
1632395270000|2021-09-23 11:07:50|3922|3921|3921.5|3921|3922|3921|3921.5|3921|0
1632395280000|2021-09-23 11:08:00|3922||3922||3922||3922||0
1632395290000|2021-09-23 11:08:10|3922.5|3921.5|3922|3921|3923|3922|3922|3921|0
1632395300000|2021-09-23 11:08:20|3921.5|3920.5|3921.5|3920.5|3921.5|3921|3921|3920.5|0
1632395310000|2021-09-23 11:08:30|3922|3921|3922.5|3921.5|3922.5|3921.5|3922|3921|0
1632395320000|2021-09-23 11:08:40|3923|3922|3923.5|3923|3924|3923.5|3923|3922|0
1632395330000|2021-09-23 11:08:50|3923|3922.5|3923.5|3923|3923.5|3923|3922.5|3922|0
1632395340000|2021-09-23 11:09:00|3923|3922.5|3923|3922|3923.5|3922.5|3923|3922|0
1632395350000|2021-09-23 11:09:10|3922.5|3921.5|3923.5|3922.5|3923.5|3922.5|3922|3921.5|0
1632395360000|2021-09-23 11:09:20|3924|3923|3924.5|3923.5|3924.5|3923.5|3924|3923|0
1632395370000|2021-09-23 11:09:30|3925|3924|3925|3924|3925|3924|3925|3924|0
1632395390000|2021-09-23 11:09:50|3924.5|3924.5|3925|3924.5|3925|3924.5|3924.5|3924.5|0
1632395400000|2021-09-23 11:10:00|3924.5|3924|3925|3924|3925|3924.5|3924|3923.5|0
1632395410000|2021-09-23 11:10:10|3924.5|3923.5|3924.5|3923.5|3924.5|3923.5|3924|3923.5|0
1632395420000|2021-09-23 11:10:20|3924|3924|3924|3923|3924.5|3924|3923.5|3923|0
1632395430000|2021-09-23 11:10:30|3924.5|3923.5|3924.5|3923.5|3924.5|3924|3924.5|3923.5|0
1632395440000|2021-09-23 11:10:40|3924|3923|3923|3922.5|3924|3923|3923|3922.5|0
1632395450000|2021-09-23 11:10:50|3922.5|3922|3922|3921.5|3923|3922|3922|3921.5|0
1632395460000|2021-09-23 11:11:00|3922.5|3921|3923.5|3922.5|3923.5|3923|3922.5|3921|0
1632395470000|2021-09-23 11:11:10|3923|3922|3921.5|3921|3923|3922.5|3921.5|3921|0
1632395480000|2021-09-23 11:11:20|3922|3921.5|3922|3921|3922|3921.5|3921.5|3920.5|0
1632395490000|2021-09-23 11:11:30|3922.5|3921.5|3922.5|3922|3923|3922|3922.5|3921.5|0
1632395510000|2021-09-23 11:11:50|3922|3921.5|3922|3921|3922|3921.5|3921.5|3921|0
1632395520000|2021-09-23 11:12:00|3922.5|3921.5|3922|3921|3923|3922|3922|3921|0
1632395530000|2021-09-23 11:12:10|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|0
1632395550000|2021-09-23 11:12:30|3922|3921|3921.5|3920.5|3922.5|3921|3921.5|3920.5|0
1632395560000|2021-09-23 11:12:40|3922|3921|3922|3921|3922.5|3921.5|3922|3921|0
1632395580000|2021-09-23 11:13:00|3921|3920.5|3922|3921|3922|3921|3921|3920.5|0
1632395610000|2021-09-23 11:13:30|3921.5|3920.5|3922|3921|3922|3921|3921|3920.5|0
1632395630000|2021-09-23 11:13:50|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|3921|3920.5|0
1632395640000|2021-09-23 11:14:00|3922|3921|3922|3921|3922|3921.5|3921.5|3921|0
1632395650000|2021-09-23 11:14:10|3921.5|3920.5|3921|3920.5|3921.5|3920.5|3921|3920.5|0
1632395670000|2021-09-23 11:14:30|3920.5|3920|3920.5|3919.5|3920.5|3920|3920.5|3919.5|0
1632395680000|2021-09-23 11:14:40|3920||3920.5||3920.5||3920||0
1632395690000|2021-09-23 11:14:50|3921|3920|3922|3921|3922.5|3921.5|3921|3920|0
1632395700000|2021-09-23 11:15:00|3922.5|3921.5|3924|3923|3924|3923|3922.5|3921.5|0
1632395710000|2021-09-23 11:15:10|3923.5|3922.5|3923.5|3922.5|3923.5|3922.5|3923|3922.5|0
1632395720000|2021-09-23 11:15:20|3924|3923|3925|3924.5|3925.5|3925|3923.5|3923|0
1632395730000|2021-09-23 11:15:30|3924.5|3924|3925.5|3924.5|3925.5|3925|3924.5|3924|0
1632395740000|2021-09-23 11:15:40|3925|3924|3924.5|3924|3925|3924.5|3924.5|3923.5|0
1632395750000|2021-09-23 11:15:50|3924|3923.5|3924.5|3923.5|3924.5|3923.5|3924|3923.5|0
1632395760000|2021-09-23 11:16:00|3925|3924|3925|3924.5|3925.5|3924.5|3925|3924|0
1632395770000|2021-09-23 11:16:10|3924.5|3924|3925.5|3925|3925.5|3925|3924.5|3923.5|0
1632395780000|2021-09-23 11:16:20|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|0
1632395800000|2021-09-23 11:16:40|3925.5|3925|3926.5|3926|3926.5|3926|3925.5|3925|0
1632395810000|2021-09-23 11:16:50||3925.5||3926||3926||3925.5|0
1632395820000|2021-09-23 11:17:00|3927||3927||3927||3926.5||0
1632395840000|2021-09-23 11:17:20|3927.5|3926.5|3928|3927.5|3928|3927.5|3927|3926.5|0
1632395850000|2021-09-23 11:17:30|3928.5|3927|3927.5|3927|3928.5|3927.5|3927.5|3927|0
1632395860000|2021-09-23 11:17:40|3928|3927.5|3928|3927|3928.5|3927.5|3928|3927|0
1632395870000|2021-09-23 11:17:50|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|0
1632395880000|2021-09-23 11:18:00|3929|3928|3929|3928.5|3929.5|3928.5|3928.5|3928|0
1632395890000|2021-09-23 11:18:10|3928.5|3928|3928|3927|3928.5|3928|3928|3927|0
1632395910000|2021-09-23 11:18:30|3928.5|3927.5|3928.5|3927.5|3928.5|3928|3927.5|3927|0
1632395920000|2021-09-23 11:18:40|3928|3928|3927.5|3927|3928|3928|3927.5|3927|0
1632395930000|2021-09-23 11:18:50|3928||3928||3928.5||3928||0
1632395940000|2021-09-23 11:19:00|3928.5|3927.5|3929.5|3928.5|3929.5|3928.5|3928.5|3927.5|0
1632395960000|2021-09-23 11:19:20||3929||3929||3929||3929|0
1632395970000|2021-09-23 11:19:30|3930|3929.5|3930|3929|3930|3929.5|3929.5|3929|0
1632395990000|2021-09-23 11:19:50|3930.5|3929.5|3930.5|3929.5|3931|3930|3930|3929.5|0
1632396000000|2021-09-23 11:20:00|3931|3930|3931|3930|3931|3930.5|3931|3930|0
1632396010000|2021-09-23 11:20:10|3931.5|3930.5|3932|3931|3932|3931|3931.5|3930.5|0
1632396020000|2021-09-23 11:20:20|3931.5|3930.5|3932|3931.5|3932|3931.5|3931|3930.5|0
1632396030000|2021-09-23 11:20:30|3932.5|3931|3933|3932|3933|3932|3931.5|3931|0
1632396040000|2021-09-23 11:20:40|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|0
1632396050000|2021-09-23 11:20:50|3933|3932|3932|3931.5|3933|3932.5|3932|3931.5|0
1632396060000|2021-09-23 11:21:00|3931.5|3931|3932|3931|3932|3931|3931.5|3930.5|0
1632396070000|2021-09-23 11:21:10|3932.5|3931.5|3932|3931.5|3933|3932|3932|3931.5|0
1632396080000|2021-09-23 11:21:20|3932.5|3932|3932.5|3931.5|3933|3932|3932.5|3931.5|0
1632396090000|2021-09-23 11:21:30|3932|3931|3932|3931|3932|3931|3931.5|3931|0
1632396110000|2021-09-23 11:21:50|3932.5|3931.5|3932|3931.5|3932.5|3931.5|3932|3931.5|0
1632396120000|2021-09-23 11:22:00||3931||3931||3931.5||3931|0
1632396140000|2021-09-23 11:22:20|3931.5||3932||3932||3931.5||0
1632396150000|2021-09-23 11:22:30|3931.5|3930.5|3931.5|3930|3931.5|3930.5|3931|3930|0
1632396160000|2021-09-23 11:22:40|3932|3930.5|3931.5|3930.5|3932|3931|3931.5|3930.5|0
1632396170000|2021-09-23 11:22:50||3931||3931||3931||3931|0
1632396180000|2021-09-23 11:23:00|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|0
1632396190000|2021-09-23 11:23:10||3931||3931||3931||3931|0
1632396200000|2021-09-23 11:23:20|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|3931|3930.5|0
1632396210000|2021-09-23 11:23:30|3932|3931|3932|3931|3932|3931|3932|3931|0
1632396220000|2021-09-23 11:23:40|3932.5|3931.5|3932|3931|3932.5|3931.5|3931.5|3931|0
1632396230000|2021-09-23 11:23:50|3931.5||3932||3932||3931.5||0
1632396240000|2021-09-23 11:24:00|3931.5|3930.5|3931.5|3930.5|3932|3931|3931|3930.5|0
1632396250000|2021-09-23 11:24:10|3932|3931|3932|3931|3932|3931|3932|3931|0
1632396260000|2021-09-23 11:24:20||3931.5||3931.5||3931.5||3931|0
1632396270000|2021-09-23 11:24:30|3931.5|3931|3932|3931.5|3932|3931.5|3931.5|3931|0
1632396280000|2021-09-23 11:24:40|3932.5|3932|3932.5|3932|3933|3932|3932.5|3932|0
1632396290000|2021-09-23 11:24:50|3933||3933||3933||3932.5||0
1632396300000|2021-09-23 11:25:00|3932.5|3931.5|3932.5|3931.5|3933|3931.5|3932|3931.5|0
1632396310000|2021-09-23 11:25:10|3932|3931|3931.5|3930|3932|3931|3931|3930|0
1632396320000|2021-09-23 11:25:20||3931||3931||3931||3931|0
1632396330000|2021-09-23 11:25:30|3931|3930.5|3931.5|3931|3931.5|3931|3931|3930|0
1632396340000|2021-09-23 11:25:40||3930.5||3931||3931||3930.5|0
1632396350000|2021-09-23 11:25:50|3931|3930.5|3932|3931|3932|3931|3931|3930.5|0
1632396360000|2021-09-23 11:26:00|3931.5|3931.5|3931.5|3930.5|3931.5|3931.5|3931|3930.5|0
1632396380000|2021-09-23 11:26:20|3931|3930|3930|3929|3931|3930|3930|3929|0
1632396390000|2021-09-23 11:26:30|3929.5||3930||3930||3929.5||0
1632396400000|2021-09-23 11:26:40|3930.5|3929.5|3930.5|3929.5|3930.5|3930|3930.5|3929.5|0
1632396410000|2021-09-23 11:26:50|3931|3930|3932|3931|3932|3931|3931|3930|0
1632396420000|2021-09-23 11:27:00|3931.5|3930.5|3932|3931|3932|3931.5|3931.5|3930.5|0
1632396430000|2021-09-23 11:27:10|3931.5|3930.5|3933|3932.5|3933|3932.5|3931.5|3930.5|0
1632396440000|2021-09-23 11:27:20|3932.5|3932|3931.5|3931|3933|3932|3931.5|3931|0
1632396450000|2021-09-23 11:27:30|3931|3930.5|3929.5|3928.5|3931|3930.5|3928|3927.5|0
1632396470000|2021-09-23 11:27:50|3929||3929.5||3929.5||3929||0
1632396480000|2021-09-23 11:28:00|3930|3929.5|3930|3929|3930.5|3929.5|3930|3929|0
1632396490000|2021-09-23 11:28:10|3930.5|3929.5|3930|3929|3930.5|3930|3929.5|3928.5|0
1632396500000|2021-09-23 11:28:20|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|3929|3928.5|0
1632396520000|2021-09-23 11:28:40|3930||3930||3930||3929.5||0
1632396530000|2021-09-23 11:28:50|3929.5|3929|3930|3929|3930|3929|3929.5|3929|0
1632396540000|2021-09-23 11:29:00|3930.5|3929.5|3930.5|3930|3930.5|3930|3930.5|3929|0
1632396550000|2021-09-23 11:29:10|3931|3929.5|3931.5|3931|3932|3931|3931|3929.5|0
1632396560000|2021-09-23 11:29:20|3931|3930.5|3930.5|3929.5|3931.5|3930.5|3930|3929.5|0
1632396580000|2021-09-23 11:29:40|3931|3930|3931|3930|3931|3930.5|3931|3930|0
1632396590000|2021-09-23 11:29:50|3931.5|3930.5|3931.5|3931|3931.5|3931|3931.5|3930.5|0
1632396600000|2021-09-23 11:30:00|3932|3931.5|3932.5|3931.5|3932.5|3931.5|3932|3931.5|0
1632396610000|2021-09-23 11:30:10|3933|3932|3933.5|3932.5|3934|3933|3933|3932|0
1632396620000|2021-09-23 11:30:20|3933|3933|3933.5|3933|3933.5|3933|3933|3932.5|0
1632396630000|2021-09-23 11:30:30|3934|3933.5|3934.5|3934|3934.5|3934|3934|3933|0
1632396640000|2021-09-23 11:30:40|3935|3933.5|3935|3934.5|3935|3934.5|3934.5|3933.5|0
1632396650000|2021-09-23 11:30:50|3934.5|3934|3936|3935|3936|3935|3934.5|3934|0
1632396660000|2021-09-23 11:31:00|3935.5|3934.5|3935.5|3934.5|3935.5|3935|3935|3934.5|0
1632396680000|2021-09-23 11:31:20|3935|3935|3935|3934|3935|3935|3934.5|3934|0
1632396700000|2021-09-23 11:31:40|3934.5|3934.5|3935|3934|3935|3934.5|3934.5|3934|0
1632396720000|2021-09-23 11:32:00|3934.5|3933.5|3934|3933|3934.5|3934|3934|3933|0
1632396730000|2021-09-23 11:32:10|3933.5|3932.5|3933.5|3933|3934|3933|3933.5|3932.5|0
1632396740000|2021-09-23 11:32:20|3934|3933.5|3934|3933.5|3934.5|3933.5|3934|3933.5|0
1632396750000|2021-09-23 11:32:30|3933.5|3933|3934|3933|3934|3933.5|3933.5|3932.5|0
1632396760000|2021-09-23 11:32:40|3933.5|3932.5|3933|3932.5|3933.5|3932.5|3933|3932.5|0
1632396770000|2021-09-23 11:32:50||3932||3932||3932||3932|0
1632396790000|2021-09-23 11:33:10|3932.5|3932.5|3932.5|3932|3932.5|3932.5|3932.5|3932|0
1632396800000|2021-09-23 11:33:20|3932|3931.5|3932.5|3931.5|3932.5|3931.5|3932|3931|0
1632396810000|2021-09-23 11:33:30|3933|3932|3933|3932|3933|3932|3933|3932|0
1632396830000|2021-09-23 11:33:50|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|0
1632396840000|2021-09-23 11:34:00|3933|3932|3932|3931|3933|3932|3932|3931|0
1632396850000|2021-09-23 11:34:10|3931.5|3930.5|3930.5|3929.5|3932|3930.5|3930.5|3929.5|0
1632396860000|2021-09-23 11:34:20|3931|3930|3931.5|3930.5|3931.5|3930.5|3931|3930|0
1632396870000|2021-09-23 11:34:30|3931||3931.5||3931.5||3931||0
1632396880000|2021-09-23 11:34:40|3931|3930|3931.5|3930.5|3931.5|3930.5|3931|3930|0
1632396890000|2021-09-23 11:34:50|3932|3931|3932.5|3932|3932.5|3932|3932|3931|0
1632396900000|2021-09-23 11:35:00|3932|3931.5|3932.5|3931|3932.5|3931.5|3932|3931|0
1632396910000|2021-09-23 11:35:10|3932|3931.5|3932.5|3931.5|3932.5|3931.5|3932|3931.5|0
1632396920000|2021-09-23 11:35:20|3933|3932|3933|3932|3933|3932|3932.5|3931.5|0
1632396930000|2021-09-23 11:35:30|3932.5|3931.5|3933|3932|3933|3932|3932.5|3931.5|0
1632396940000|2021-09-23 11:35:40|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|0
1632396950000|2021-09-23 11:35:50|3932|3931|3932|3931|3932.5|3931.5|3931.5|3930.5|0
1632396960000|2021-09-23 11:36:00|3931.5||3931.5||3932||3931.5||0
1632396970000|2021-09-23 11:36:10|3931|3930.5|3931.5|3931|3932|3931|3931|3930.5|0
1632396980000|2021-09-23 11:36:20|3932||3932||3932||3931.5||0
1632397000000|2021-09-23 11:36:40|3931.5|3930.5|3930.5|3929.5|3931.5|3931|3930.5|3929.5|0
1632397010000|2021-09-23 11:36:50|3930|3929|3931.5|3930.5|3931.5|3930.5|3930|3929|0
1632397020000|2021-09-23 11:37:00|3932|3931|3932|3931|3932|3931|3932|3931|0
1632397050000|2021-09-23 11:37:30|3932.5|3931.5|3930|3929.5|3933|3932|3930|3929|0
1632397060000|2021-09-23 11:37:40||3929||3929||3929||3929|0
1632397070000|2021-09-23 11:37:50|3930.5|3929.5|3930|3929|3930.5|3929.5|3930|3929|0
1632397080000|2021-09-23 11:38:00|3929.5|3929.5|3929.5|3929|3929.5|3929.5|3929.5|3929|0
1632397090000|2021-09-23 11:38:10|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|0
1632397100000|2021-09-23 11:38:20|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|0
1632397110000|2021-09-23 11:38:30|3929|3928.5|3930|3929|3930.5|3929.5|3929|3928|0
1632397120000|2021-09-23 11:38:40|3929.5||3929.5||3929.5||3929.5||0
1632397130000|2021-09-23 11:38:50|3930|3929.5|3930.5|3929.5|3930.5|3929.5|3930|3929.5|0
1632397140000|2021-09-23 11:39:00|3931|3930|3931.5|3930|3931.5|3930.5|3931|3930|0
1632397150000|2021-09-23 11:39:10|3931|3930.5|3931.5|3930.5|3931.5|3930.5|3931|3930|0
1632397180000|2021-09-23 11:39:40|3932|3931|3932|3931.5|3932|3931.5|3932|3931|0
1632397190000|2021-09-23 11:39:50|3931.5|3931|3932.5|3931.5|3932.5|3931.5|3931.5|3931|0
1632397200000|2021-09-23 11:40:00|3932|3932|3932.5|3931.5|3932.5|3932|3932|3931.5|0
1632397210000|2021-09-23 11:40:10|3932|3931|3932.5|3931.5|3932.5|3931.5|3932|3931|0
1632397220000|2021-09-23 11:40:20|3932|3931|3932.5|3931|3932.5|3931|3931.5|3930.5|0
1632397230000|2021-09-23 11:40:30|3932||3932.5||3932.5||3932||0
1632397240000|2021-09-23 11:40:40|3932|3931.5|3932.5|3931.5|3933|3931.5|3932|3931.5|0
1632397260000|2021-09-23 11:41:00|3932|3931|3932|3931|3932|3931|3932|3931|0
1632397270000|2021-09-23 11:41:10|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|0
1632397280000|2021-09-23 11:41:20|3932|3931|3932|3931|3932|3931|3932|3931|0
1632397290000|2021-09-23 11:41:30|3932.5|3931.5|3932.5|3931.5|3933|3932|3932|3931|0
1632397300000|2021-09-23 11:41:40|3932|3932|3932.5|3931.5|3932.5|3932|3932|3931.5|0
1632397310000|2021-09-23 11:41:50||3932||3932||3932||3932|0
1632397320000|2021-09-23 11:42:00||3931.5||3931.5||3931.5||3931.5|0
1632397330000|2021-09-23 11:42:10|3932|3932|3932.5|3932|3932.5|3932|3932|3931.5|0
1632397340000|2021-09-23 11:42:20||3931.5||3931.5||3931.5||3931.5|0
1632397350000|2021-09-23 11:42:30|3933|3932|3933|3932|3933|3932.5|3932.5|3932|0
1632397360000|2021-09-23 11:42:40|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|0
1632397380000|2021-09-23 11:43:00|3933|3932|3933|3932|3933|3932.5|3932.5|3932|0
1632397400000|2021-09-23 11:43:20|3933.5|3932.5|3933.5|3932.5|3933.5|3933|3933|3932.5|0
1632397410000|2021-09-23 11:43:30|3933|3933|3933.5|3933|3933.5|3933|3933|3932.5|0
1632397420000|2021-09-23 11:43:40|3934|3933.5|3934|3933|3934.5|3933.5|3934|3933|0
1632397430000|2021-09-23 11:43:50|3933.5|3932.5|3933|3932|3933.5|3932.5|3932.5|3932|0
1632397440000|2021-09-23 11:44:00|3932.5|3931.5|3932|3931.5|3932.5|3931.5|3932|3931.5|0
1632397450000|2021-09-23 11:44:10|3932.5|3932|3933|3932.5|3933|3932.5|3932.5|3932|0
1632397460000|2021-09-23 11:44:20|3933.5|3933|3932|3931.5|3933.5|3933|3932|3931.5|0
1632397470000|2021-09-23 11:44:30|3931.5|3931|3932|3931.5|3932|3931.5|3931.5|3930.5|0
1632397480000|2021-09-23 11:44:40|3932.5|3931|3932.5|3931|3932.5|3931|3932.5|3931|0
1632397490000|2021-09-23 11:44:50|3933|3931.5|3933.5|3932|3933.5|3932|3933|3931.5|0
1632397500000|2021-09-23 11:45:00|3933|3931.5|3932.5|3931.5|3933|3932|3932.5|3931.5|0
1632397510000|2021-09-23 11:45:10|3932|3932|3933|3932|3933|3932|3932|3931.5|0
1632397520000|2021-09-23 11:45:20|3932.5|3931.5|3932|3931|3932.5|3931.5|3931.5|3931|0
1632397530000|2021-09-23 11:45:30|3931.5|3931.5|3932|3931.5|3932|3931.5|3931.5|3931.5|0
1632397540000|2021-09-23 11:45:40||3931||3931||3931||3931|0
1632397550000|2021-09-23 11:45:50|3931.5|3930.5|3931|3930|3931.5|3930.5|3931|3929.5|0
1632397590000|2021-09-23 11:46:30|3930.5|3930.5|3932.5|3931.5|3932.5|3931.5|3930.5|3930|0
1632397600000|2021-09-23 11:46:40|3933|3932|3932.5|3931.5|3933|3932|3932.5|3931.5|0
1632397610000|2021-09-23 11:46:50|3932|3931|3931.5|3930.5|3932|3931|3931|3930|0
1632397620000|2021-09-23 11:47:00|3931|3930|3931|3930|3931.5|3930.5|3930.5|3930|0
1632397630000|2021-09-23 11:47:10|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|3930|3929|0
1632397640000|2021-09-23 11:47:20|3930||3930||3930||3930||0
1632397650000|2021-09-23 11:47:30|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|0
1632397660000|2021-09-23 11:47:40|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|0
1632397670000|2021-09-23 11:47:50|3929.5|3929|3930|3929|3930|3929|3929.5|3929|0
1632397680000|2021-09-23 11:48:00|3930.5|3929.5|3930.5|3929.5|3930.5|3930|3930.5|3929.5|0
1632397690000|2021-09-23 11:48:10|3930||3930.5||3930.5||3930||0
1632397700000|2021-09-23 11:48:20|3930|3929|3930|3929|3930|3929|3929.5|3929|0
1632397710000|2021-09-23 11:48:30|3929.5|3928.5|3929|3928|3929.5|3928.5|3929|3928|0
1632397720000|2021-09-23 11:48:40|3928.5|3927.5|3928|3927.5|3928.5|3928|3928|3927.5|0
1632397730000|2021-09-23 11:48:50|3927.5|3927|3928|3927|3928.5|3927.5|3927.5|3926.5|0
1632397740000|2021-09-23 11:49:00|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|0
1632397750000|2021-09-23 11:49:10|3929|3928|3929.5|3928.5|3929.5|3929|3929|3928|0
1632397760000|2021-09-23 11:49:20|3929|3928|3927.5|3927|3929|3928|3927.5|3927|0
1632397770000|2021-09-23 11:49:30|3928|3927.5|3928.5|3927.5|3928.5|3927.5|3928|3927.5|0
1632397780000|2021-09-23 11:49:40|3929|3928|3929.5|3929|3929.5|3929|3928.5|3928|0
1632397790000|2021-09-23 11:49:50|3930||3930||3930||3930||0
1632397810000|2021-09-23 11:50:10|3929.5|3928.5|3930|3929|3930|3929|3929|3928.5|0
1632397820000|2021-09-23 11:50:20|3930.5||3930.5||3930.5||3930||0
1632397830000|2021-09-23 11:50:30|3931|3929.5|3931|3930|3931.5|3930.5|3931|3929.5|0
1632397850000|2021-09-23 11:50:50|3931.5||3931||3931.5||3931||0
1632397860000|2021-09-23 11:51:00|3931.5|3929.5|3930.5|3929.5|3931.5|3929.5|3930|3929.5|0
1632397870000|2021-09-23 11:51:10|3931|3930|3931|3929.5|3931|3930|3931|3929.5|0
1632397880000|2021-09-23 11:51:20|3930.5||3930.5||3930.5||3930.5||0
1632397890000|2021-09-23 11:51:30|3931||3931||3931||3931||0
1632397900000|2021-09-23 11:51:40|3930.5|3929|3930|3929|3930.5|3929|3930|3929|0
1632397920000|2021-09-23 11:52:00|3930.5|3929.5|3932|3931|3932|3931|3930.5|3929.5|0
1632397930000|2021-09-23 11:52:10|3931.5|3930.5|3931.5|3930.5|3932.5|3931.5|3931.5|3930.5|0
1632397940000|2021-09-23 11:52:20|3931|3930|3931|3930|3931|3930|3931|3930|0
1632397970000|2021-09-23 11:52:50|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|0
1632397990000|2021-09-23 11:53:10|3931|3930|3930|3929.5|3931|3930|3930|3929.5|0
1632398000000|2021-09-23 11:53:20|3929.5|3929|3929.5|3928.5|3929.5|3929|3929|3928.5|0
1632398010000|2021-09-23 11:53:30|3930|3929|3930|3929|3930|3929.5|3929.5|3929|0
1632398020000|2021-09-23 11:53:40|3929.5||3929.5||3929.5||3929.5||0
1632398040000|2021-09-23 11:54:00|3930||3930||3930||3930||0
1632398050000|2021-09-23 11:54:10|3929.5|3929.5|3929.5|3929|3930|3929.5|3929.5|3929|0
1632398060000|2021-09-23 11:54:20|3930|3929.5|3930|3929|3930|3929.5|3930|3929|0
1632398070000|2021-09-23 11:54:30|3930.5|3929.5|3931|3930|3931.5|3930.5|3930.5|3929|0
1632398100000|2021-09-23 11:55:00|3930.5|3929.5|3930.5|3929.5|3930.5|3930|3930|3929.5|0
1632398110000|2021-09-23 11:55:10|3930||3930.5||3930.5||3930||0
1632398120000|2021-09-23 11:55:20|3930|3929|3930|3929|3930|3929|3929.5|3929|0
1632398140000|2021-09-23 11:55:40||3929.5||3929.5||3929.5||3929.5|0
1632398150000|2021-09-23 11:55:50|3929.5|3929|3929.5|3929|3930|3929|3929|3928.5|0
1632398160000|2021-09-23 11:56:00|3930|3928.5|3929.5|3929|3930.5|3930|3929.5|3928.5|0
1632398170000|2021-09-23 11:56:10|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|0
1632398180000|2021-09-23 11:56:20||3929||3929||3929||3929|0
1632398200000|2021-09-23 11:56:40|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|3929|3928|0
1632398220000|2021-09-23 11:57:00|3929|3928|3928.5|3928|3929|3928|3928.5|3928|0
1632398230000|2021-09-23 11:57:10|3928|3927.5|3929|3928.5|3929|3928.5|3928|3927.5|0
1632398250000|2021-09-23 11:57:30|3928.5|3928|3928.5|3928|3928.5|3928|3928|3927.5|0
1632398270000|2021-09-23 11:57:50|3928|3927.5|3928.5|3927.5|3928.5|3927.5|3928|3927.5|0
1632398290000|2021-09-23 11:58:10|3928|3927|3928|3927|3928.5|3928|3927.5|3926.5|0
1632398300000|2021-09-23 11:58:20|3928.5|3926.5|3928|3927|3928.5|3927.5|3927|3926.5|0
1632398310000|2021-09-23 11:58:30|3927.5||3928||3928||3927.5||0
1632398330000|2021-09-23 11:58:50|3928.5|3927.5|3928|3927.5|3929|3928.5|3928|3927.5|0
1632398340000|2021-09-23 11:59:00|3928.5|3927|3928.5|3928|3928.5|3928|3928.5|3927|0
1632398360000|2021-09-23 11:59:20|3928|3927.5|3928.5|3927.5|3928.5|3928|3928|3927.5|0
1632398390000|2021-09-23 11:59:50|3929|3928|3929.5|3928.5|3929.5|3928.5|3929|3928|0
1632398400000|2021-09-23 12:00:00|3930|3929|3928.5|3928|3930|3929|3928.5|3927.5|0
1632398420000|2021-09-23 12:00:20|3928|3927.5|3927.5|3926.5|3928.5|3927.5|3927.5|3926.5|0
1632398430000|2021-09-23 12:00:30|3927|3926|3927.5|3926.5|3927.5|3926.5|3926.5|3926|0
1632398440000|2021-09-23 12:00:40|3927|3926|3927|3926|3927.5|3926.5|3927|3926|0
1632398460000|2021-09-23 12:01:00|3926.5||3926.5||3927||3926.5||0
1632398470000|2021-09-23 12:01:10|3926|3925.5|3926.5|3925.5|3926.5|3925.5|3926|3925.5|0
1632398480000|2021-09-23 12:01:20|3927|3926|3927|3926|3927|3926|3927|3926|0
1632398490000|2021-09-23 12:01:30|3926.5|3926.5|3927.5|3927|3927.5|3927|3926.5|3926.5|0
1632398500000|2021-09-23 12:01:40|3928|3927.5|3928|3927.5|3928.5|3927.5|3928|3927.5|0
1632398510000|2021-09-23 12:01:50|3928.5|3928|3929|3928|3929|3928|3928|3928|0
1632398520000|2021-09-23 12:02:00|3928.5|3927.5|3927.5|3926.5|3928.5|3927.5|3927.5|3926.5|0
1632398530000|2021-09-23 12:02:10|3927|3927|3927|3926.5|3927.5|3927|3927|3926.5|0
1632398540000|2021-09-23 12:02:20|3926.5|3926|3926.5|3925.5|3926.5|3926|3926.5|3925.5|0
1632398550000|2021-09-23 12:02:30|3926||3926||3926.5||3926||0
1632398560000|2021-09-23 12:02:40|3925.5|3925|3925|3923.5|3925.5|3925|3925|3923.5|0
1632398570000|2021-09-23 12:02:50|3924.5|3923|3925|3923.5|3925|3924|3923.5|3923|0
1632398580000|2021-09-23 12:03:00|3925.5|3924|3926.5|3926|3927|3926.5|3925.5|3924|0
1632398600000|2021-09-23 12:03:20|3927|3926.5|3927.5|3926.5|3927.5|3926.5|3927|3926.5|0
1632398620000|2021-09-23 12:03:40|3927|3926|3926|3925.5|3927|3926|3926|3925.5|0
1632398630000|2021-09-23 12:03:50|3926.5||3926.5||3926.5||3926.5||0
1632398640000|2021-09-23 12:04:00|3925.5|3925|3924|3923|3926|3925|3922.5|3921.5|0
1632398650000|2021-09-23 12:04:10|3924.5|3923.5|3923|3922|3924.5|3923.5|3923|3922|0
1632398660000|2021-09-23 12:04:20|3923.5|3922.5|3923|3922|3923.5|3922.5|3922|3921|0
1632398670000|2021-09-23 12:04:30|3923.5|3922.5|3921.5|3920.5|3923.5|3922.5|3921|3920.5|0
1632398680000|2021-09-23 12:04:40|3922|3921|3922|3921|3922.5|3922|3922|3921|0
1632398690000|2021-09-23 12:04:50|3921.5|3920.5|3920.5|3919.5|3922|3920.5|3920.5|3919.5|0
1632398700000|2021-09-23 12:05:00|3920|3920|3920.5|3919.5|3921|3920.5|3919.5|3918.5|0
1632398710000|2021-09-23 12:05:10|3920|3920|3921.5|3920.5|3921.5|3921|3920|3919.5|0
1632398720000|2021-09-23 12:05:20|3921|3920|3919.5|3918.5|3921|3920.5|3919.5|3918.5|0
1632398730000|2021-09-23 12:05:30|3920||3919.5||3920||3919.5||0
1632398740000|2021-09-23 12:05:40|3920|3919|3921|3920|3921|3920.5|3919.5|3919|0
1632398750000|2021-09-23 12:05:50|3920.5|3919.5|3920.5|3919|3920.5|3919.5|3920|3919|0
1632398760000|2021-09-23 12:06:00|3920|3919.5|3921|3920.5|3921|3920.5|3920|3919.5|0
1632398770000|2021-09-23 12:06:10|3921.5|3921|3921.5|3920|3922.5|3921.5|3921.5|3920|0
1632398780000|2021-09-23 12:06:20|3921|3920.5|3921.5|3920.5|3922|3921.5|3921|3920.5|0
1632398790000|2021-09-23 12:06:30|3922|3921|3922.5|3921.5|3923|3922|3922|3921|0
1632398800000|2021-09-23 12:06:40|3923|3922|3923|3922|3923|3922.5|3923|3922|0
1632398810000|2021-09-23 12:06:50|3922.5|3921.5|3922|3921|3923|3922|3921.5|3921|0
1632398820000|2021-09-23 12:07:00|3922.5|3921.5|3923|3922.5|3923|3922.5|3922|3921.5|0
1632398830000|2021-09-23 12:07:10|3923.5|3923|3924|3923|3924|3923|3923.5|3922.5|0
1632398840000|2021-09-23 12:07:20|3924.5|3923.5|3925|3924|3925.5|3924.5|3924.5|3923.5|0
1632398850000|2021-09-23 12:07:30||3924.5||3924||3924.5||3924|0
1632398860000|2021-09-23 12:07:40|3925.5|3924.5|3925.5|3924.5|3925.5|3924.5|3925.5|3924|0
1632398870000|2021-09-23 12:07:50|3925|3924|3924.5|3923.5|3925|3924|3924|3923|0
1632398880000|2021-09-23 12:08:00|3924|3923|3924|3923|3924|3923|3923.5|3922.5|0
1632398890000|2021-09-23 12:08:10|3924.5|3923.5|3925.5|3924.5|3925.5|3924.5|3924.5|3923|0
1632398900000|2021-09-23 12:08:20|3925|3924|3925|3923.5|3925|3924|3924.5|3923.5|0
1632398910000|2021-09-23 12:08:30|3925.5|3924|3925.5|3924.5|3926|3925|3925.5|3924|0
1632398950000|2021-09-23 12:09:10|3925|3925|3925.5|3924.5|3926|3925|3925|3924.5|0
1632398970000|2021-09-23 12:09:30|3926|3925|3926|3925|3926|3925.5|3926|3924.5|0
1632398980000|2021-09-23 12:09:40|3925.5|3924.5|3925.5|3924.5|3926|3925|3925|3924.5|0
1632399000000|2021-09-23 12:10:00|3925|3924|3925|3924|3925|3924.5|3924.5|3924|0
1632399010000|2021-09-23 12:10:10|3925.5||3925.5||3925.5||3925.5||0
1632399020000|2021-09-23 12:10:20|3925|3924.5|3925.5|3925|3925.5|3925|3925|3924.5|0
1632399030000|2021-09-23 12:10:30||3924.5||3924.5||3924.5||3924|0
1632399040000|2021-09-23 12:10:40|3925|3924|3925|3924|3925|3924|3924.5|3924|0
1632399060000|2021-09-23 12:11:00|3924.5|3923.5|3923|3922|3924.5|3923.5|3922|3921|0
1632399070000|2021-09-23 12:11:10|3922.5|3921.5|3922.5|3921.5|3922.5|3922|3922|3921.5|0
1632399080000|2021-09-23 12:11:20|3923|3922|3922.5|3922|3923|3922|3922.5|3922|0
1632399090000|2021-09-23 12:11:30|3923|3921.5|3922.5|3921.5|3923|3922.5|3922.5|3921.5|0
1632399100000|2021-09-23 12:11:40|3923||3922.5||3923||3922.5||0
1632399120000|2021-09-23 12:12:00|3923|3922|3923|3922|3923|3922|3923|3922|0
1632399130000|2021-09-23 12:12:10|3922.5|3921.5|3921.5|3920.5|3922.5|3921.5|3921.5|3920.5|0
1632399140000|2021-09-23 12:12:20|3922|3921|3922|3921|3922|3921.5|3921.5|3921|0
1632399150000|2021-09-23 12:12:30|3921.5|3920.5|3921|3920|3921.5|3920.5|3921|3919.5|0
1632399160000|2021-09-23 12:12:40|3921.5|3920.5|3920.5|3920|3921.5|3920.5|3920.5|3920|0
1632399170000|2021-09-23 12:12:50|3921|3920.5|3920.5|3919.5|3921.5|3920.5|3920.5|3919.5|0
1632399180000|2021-09-23 12:13:00|3921|3920|3921|3920|3921.5|3920|3921|3920|0
1632399190000|2021-09-23 12:13:10|3921.5|3920.5|3923.5|3922.5|3923.5|3922.5|3921.5|3920.5|0
1632399200000|2021-09-23 12:13:20|3923|3922|3923|3921.5|3923|3922|3922.5|3921.5|0
1632399210000|2021-09-23 12:13:30|3922.5|3921|3922|3921|3922.5|3921|3922|3921|0
1632399220000|2021-09-23 12:13:40|3922.5|3921.5|3923|3922|3923|3922|3922.5|3921.5|0
1632399230000|2021-09-23 12:13:50|3922|3921.5|3923|3921.5|3923|3922|3922|3921.5|0
1632399240000|2021-09-23 12:14:00|3922.5|3921|3923|3922|3923|3922|3922|3921|0
1632399250000|2021-09-23 12:14:10|3922.5|3922.5|3923|3922|3923|3922.5|3922.5|3922|0
1632399260000|2021-09-23 12:14:20|3922.5|3921.5|3922.5|3922|3923|3922|3922|3921.5|0
1632399270000|2021-09-23 12:14:30|3923||3923||3923||3923||0
1632399280000|2021-09-23 12:14:40|3922.5|3921.5|3922.5|3922|3923|3922.5|3922|3921.5|0
1632399300000|2021-09-23 12:15:00|3923|3922.5|3923.5|3922.5|3923.5|3922.5|3923|3922.5|0
1632399310000|2021-09-23 12:15:10|3923||3923||3923.5||3923||0
1632399320000|2021-09-23 12:15:20|3922.5|3922|3923|3922|3923|3922.5|3922.5|3922|0
1632399330000|2021-09-23 12:15:30|3922.5|3921.5|3922.5|3922|3922.5|3922|3922.5|3921.5|0
1632399340000|2021-09-23 12:15:40|3923||3923||3923||3923||0
1632399350000|2021-09-23 12:15:50|3923.5|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|0
1632399360000|2021-09-23 12:16:00|3924|3922.5|3924.5|3923.5|3924.5|3923.5|3924|3922.5|0
1632399370000|2021-09-23 12:16:10|3924|3923|3924|3923|3924|3923.5|3923.5|3923|0
1632399380000|2021-09-23 12:16:20|3923.5||3924||3924||3923.5||0
1632399390000|2021-09-23 12:16:30|3923.5||3924||3924||3923.5||0
1632399400000|2021-09-23 12:16:40|3924.5|3923.5|3924|3923|3924.5|3923.5|3923.5|3923|0
1632399410000|2021-09-23 12:16:50|3923.5|3923.5|3925|3924|3925|3924|3923.5|3923.5|0
1632399420000|2021-09-23 12:17:00|3924.5|3923.5|3924.5|3923.5|3925|3924|3924|3923.5|0
1632399430000|2021-09-23 12:17:10|3924||3924.5||3924.5||3924||0
1632399450000|2021-09-23 12:17:30|3924|3924|3925.5|3924.5|3925.5|3924.5|3924|3924|0
1632399460000|2021-09-23 12:17:40|3925|3924|3924.5|3924|3925|3924|3924.5|3923.5|0
1632399470000|2021-09-23 12:17:50||3923.5||3923.5||3923.5||3923.5|0
1632399480000|2021-09-23 12:18:00|3924|3923|3925.5|3924.5|3925.5|3924.5|3924|3923|0
1632399490000|2021-09-23 12:18:10|3925|3925|3926|3925|3926|3925|3925|3925|0
1632399500000|2021-09-23 12:18:20|3925.5||3926||3926||3925.5||0
1632399510000|2021-09-23 12:18:30|3925.5||3925.5||3926||3925.5||0
1632399520000|2021-09-23 12:18:40|3926|3924.5|3925|3924|3926|3924.5|3924.5|3924|0
1632399530000|2021-09-23 12:18:50|3925.5|3923.5|3924.5|3923.5|3925.5|3923.5|3924|3923.5|0
1632399540000|2021-09-23 12:19:00||3923||3923.5||3924||3923|0
1632399550000|2021-09-23 12:19:10|3925|3924|3925|3924|3925.5|3924.5|3925|3924|0
1632399570000|2021-09-23 12:19:30|3924.5||3925||3925||3924.5||0
1632399590000|2021-09-23 12:19:50|3925.5|3924.5|3925.5|3925|3925.5|3925|3925|3924.5|0
1632399600000|2021-09-23 12:20:00|3926|3925.5|3927.5|3926.5|3927.5|3927|3926|3925.5|0
1632399610000|2021-09-23 12:20:10|3927|3926|3927|3926.5|3927.5|3926.5|3926.5|3925.5|0
1632399620000|2021-09-23 12:20:20|3926.5|3926|3927.5|3927|3927.5|3927|3926.5|3925.5|0
1632399630000|2021-09-23 12:20:30|3928|3927.5|3928|3927|3928|3927.5|3928|3927|0
1632399660000|2021-09-23 12:21:00|3928.5|3927.5|3928|3927|3929|3928.5|3927|3926.5|0
1632399670000|2021-09-23 12:21:10|3928.5|3927.5|3929|3928|3929|3928|3928.5|3927.5|0
1632399680000|2021-09-23 12:21:20|3929.5|3928.5|3929.5|3929|3930.5|3929.5|3929|3928.5|0
1632399690000|2021-09-23 12:21:30|3930||3930||3930||3930||0
1632399700000|2021-09-23 12:21:40|3929.5|3929.5|3930|3929.5|3930|3929.5|3929.5|3929.5|0
1632399710000|2021-09-23 12:21:50|3930.5||3930||3930.5||3930||0
1632399720000|2021-09-23 12:22:00|3930.5||3930||3930.5||3930||0
1632399740000|2021-09-23 12:22:20|3930.5|3930|3931.5|3931|3932|3931|3930|3930|0
1632399750000|2021-09-23 12:22:30|3932||3932||3932||3932||0
1632399760000|2021-09-23 12:22:40|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|3931|3930.5|0
1632399770000|2021-09-23 12:22:50|3932|3931|3932|3931.5|3932|3931.5|3932|3931|0
1632399790000|2021-09-23 12:23:10|3932.5|3932|3933|3932|3933|3932|3932.5|3932|0
1632399800000|2021-09-23 12:23:20|3932.5|3931.5|3932|3931|3932.5|3931.5|3932|3931|0
1632399810000|2021-09-23 12:23:30|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|0
1632399820000|2021-09-23 12:23:40|3932||3932.5||3932.5||3932||0
1632399850000|2021-09-23 12:24:10||3932||3932||3932||3932|0
1632399860000|2021-09-23 12:24:20|3933|3932.5|3933.5|3933|3933.5|3933|3933|3932.5|0
1632399890000|2021-09-23 12:24:50|3933|3932.5|3933|3932|3933.5|3932.5|3932.5|3932|0
1632399900000|2021-09-23 12:25:00|3933.5|3932.5|3933.5|3933|3934|3933.5|3933.5|3932.5|0
1632399910000|2021-09-23 12:25:10|3933|3932.5|3932.5|3931.5|3933.5|3933|3932.5|3931.5|0
1632399920000|2021-09-23 12:25:20|3933|3932|3933|3932|3933|3932.5|3933|3932|0
1632399930000|2021-09-23 12:25:30|3932.5|3931.5|3932.5|3931.5|3933|3931.5|3932.5|3931.5|0
1632399940000|2021-09-23 12:25:40|3932|3931|3932|3931|3932|3931.5|3931.5|3931|0
1632399950000|2021-09-23 12:25:50|3931.5||3932||3932||3931.5||0
1632399960000|2021-09-23 12:26:00|3931.5|3930.5|3931.5|3931|3931.5|3931|3931|3930.5|0
1632399970000|2021-09-23 12:26:10|3931|3930.5|3930|3929|3931|3930.5|3929.5|3929|0
1632399980000|2021-09-23 12:26:20|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|0
1632399990000|2021-09-23 12:26:30|3930|3929|3929.5|3928.5|3930|3929|3929|3928|0
1632400000000|2021-09-23 12:26:40|3930|3929|3930.5|3929.5|3930.5|3929.5|3930|3929|0
1632400020000|2021-09-23 12:27:00|3930||3930.5||3930.5||3930||0
1632400030000|2021-09-23 12:27:10|3930||3930||3930||3930||0
1632400040000|2021-09-23 12:27:20|3929.5|3929|3930|3929|3930|3929.5|3929.5|3929|0
1632400050000|2021-09-23 12:27:30||3929.5||3929.5||3929.5||3929.5|0
1632400060000|2021-09-23 12:27:40||3929||3929||3929.5||3929|0
1632400070000|2021-09-23 12:27:50|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|3929|3928.5|0
1632400110000|2021-09-23 12:28:30|3930|3929|3930|3929.5|3930|3929.5|3930|3929|0
1632400120000|2021-09-23 12:28:40|3930.5|3930|3931|3930|3931|3930|3930.5|3930|0
1632400150000|2021-09-23 12:29:10|3931.5|3930.5|3932|3931|3932|3931|3931.5|3930.5|0
1632400160000|2021-09-23 12:29:20|3931.5|3930.5|3931.5|3930.5|3931.5|3931|3931.5|3930.5|0
1632400170000|2021-09-23 12:29:30|3932|3931|3932|3931|3932.5|3931|3932|3931|0
1632400180000|2021-09-23 12:29:40|3932.5|3931.5|3933|3932|3933|3932|3932.5|3931.5|0
1632400190000|2021-09-23 12:29:50|3932|3931.5|3932.5|3931.5|3932.5|3931.5|3931.5|3931|0
1632400200000|2021-09-23 12:30:00|3932|3931|3933|3932|3933|3932|3932|3931|0
1632400210000|2021-09-23 12:30:10|3933.5|3932.5|3933.5|3932.5|3934|3933|3933.5|3932|0
1632400220000|2021-09-23 12:30:20|3933|3932|3933|3931.5|3933|3932|3933|3931.5|0
1632400230000|2021-09-23 12:30:30|3933.5|3932|3933|3932|3933.5|3932.5|3933|3932|0
1632400240000|2021-09-23 12:30:40|3933.5|3932.5|3933.5|3932.5|3933.5|3932.5|3933.5|3932.5|0
1632400250000|2021-09-23 12:30:50|3933|3932|3932|3931.5|3933|3932|3932|3931.5|0
1632400280000|2021-09-23 12:31:20|3932.5|3931|3932|3931|3932.5|3931.5|3932|3931|0
1632400290000|2021-09-23 12:31:30|3931.5|3930.5|3931|3930|3931.5|3930.5|3931|3929.5|0
1632400300000|2021-09-23 12:31:40|3931.5|3930.5|3931|3930.5|3931.5|3930.5|3931|3930.5|0
1632400310000|2021-09-23 12:31:50|3930.5|3930|3930.5|3929.5|3931|3930.5|3930.5|3929.5|0
1632400320000|2021-09-23 12:32:00|3931|3929|3930|3929.5|3931|3929.5|3930|3929|0
1632400330000|2021-09-23 12:32:10|3929.5|3929|3928.5|3928|3929.5|3929|3928.5|3928|0
1632400340000|2021-09-23 12:32:20|3929|3928.5|3929.5|3928.5|3929.5|3928.5|3929|3928.5|0
1632400350000|2021-09-23 12:32:30|3930|3929|3930|3929|3930|3929|3929.5|3929|0
1632400360000|2021-09-23 12:32:40|3930.5|3929.5|3929.5|3929|3930.5|3930|3929.5|3929|0
1632400370000|2021-09-23 12:32:50|3930|3929.5|3930|3929|3930.5|3929.5|3930|3929|0
1632400380000|2021-09-23 12:33:00|3930.5|3929.5|3931|3930|3931|3930|3930.5|3929|0
1632400390000|2021-09-23 12:33:10|3930.5|3930.5|3931.5|3930.5|3931.5|3931|3930.5|3930.5|0
1632400400000|2021-09-23 12:33:20|3931|3930|3931.5|3930.5|3932|3931|3931|3930|0
1632400410000|2021-09-23 12:33:30|3931|3930|3931|3930|3931|3930|3930.5|3930|0
1632400420000|2021-09-23 12:33:40|3930|3929.5|3929.5|3928.5|3930|3929.5|3929.5|3928.5|0
1632400440000|2021-09-23 12:34:00|3929|3928|3929.5|3928.5|3929.5|3928.5|3928.5|3927.5|0
1632400450000|2021-09-23 12:34:10|3930|3929|3929.5|3928.5|3930|3929|3929|3928.5|0
1632400460000|2021-09-23 12:34:20|3929|3928|3928.5|3927.5|3929|3928|3928.5|3927.5|0
1632400470000|2021-09-23 12:34:30|3929||3928.5||3929||3928.5||0
1632400480000|2021-09-23 12:34:40|3928||3928.5||3928.5||3928||0
1632400500000|2021-09-23 12:35:00|3929|3928|3929|3928|3929|3928|3929|3928|0
1632400510000|2021-09-23 12:35:10|3929.5|3928.5|3929.5|3928.5|3930|3929|3929|3928.5|0
1632400520000|2021-09-23 12:35:20|3929|3928|3928|3927|3929|3928|3927.5|3927|0
1632400530000|2021-09-23 12:35:30|3927.5|3926.5|3927.5|3926.5|3928|3926.5|3927|3926|0
1632400540000|2021-09-23 12:35:40|3928|3927|3928|3927|3928|3927|3928|3927|0
1632400560000|2021-09-23 12:36:00|3927|3926.5|3927.5|3926.5|3927.5|3926.5|3926.5|3925.5|0
1632400570000|2021-09-23 12:36:10|3927|3926|3927.5|3926|3927.5|3926.5|3927|3926|0
1632400580000|2021-09-23 12:36:20|3927||3927||3927||3926.5||0
1632400600000|2021-09-23 12:36:40|3927.5|3926.5|3927.5|3926.5|3927.5|3927|3927.5|3926.5|0
1632400620000|2021-09-23 12:37:00|3928|3927|3928|3927.5|3928.5|3927.5|3928|3927|0
1632400630000|2021-09-23 12:37:10|3928.5|3928|3929|3928|3929.5|3928.5|3928.5|3928|0
1632400640000|2021-09-23 12:37:20|3929.5||3929.5||3929.5||3929.5||0
1632400650000|2021-09-23 12:37:30|3929||3929||3929||3929||0
1632400660000|2021-09-23 12:37:40|3929.5|3928.5|3929.5|3928.5|3930|3929|3929.5|3928.5|0
1632400670000|2021-09-23 12:37:50|3929|3928|3929|3928|3929|3928|3928.5|3927.5|0
1632400680000|2021-09-23 12:38:00|3928.5|3927.5|3928|3927|3929|3927.5|3927.5|3926.5|0
1632400690000|2021-09-23 12:38:10|3927.5|3926.5|3927.5|3926.5|3927.5|3927|3927.5|3926.5|0
1632400700000|2021-09-23 12:38:20|3928|3927|3928.5|3927.5|3929|3928|3928|3927|0
1632400720000|2021-09-23 12:38:40|3929|3928|3927|3926.5|3929|3928|3927|3926|0
1632400730000|2021-09-23 12:38:50||3926||3926||3926.5||3926|0
1632400740000|2021-09-23 12:39:00|3926.5|3926.5|3926.5|3926|3926.5|3926.5|3926.5|3926|0
1632400750000|2021-09-23 12:39:10|3927|3926.5|3927|3926|3927|3926.5|3927|3926|0
1632400770000|2021-09-23 12:39:30|3926.5|3925.5|3927|3926.5|3927.5|3926.5|3926|3925.5|0
1632400780000|2021-09-23 12:39:40|3927.5||3927||3927.5||3927||0
1632400790000|2021-09-23 12:39:50|3927.5|3926|3927|3926.5|3927.5|3926.5|3927|3926|0
1632400800000|2021-09-23 12:40:00|3926.5|3926|3926.5|3926|3926.5|3926.5|3926.5|3926|0
1632400820000|2021-09-23 12:40:20|3926|3925.5|3925.5|3924.5|3926|3925.5|3925.5|3924.5|0
1632400840000|2021-09-23 12:40:40|3925|3924|3924.5|3923.5|3925|3924|3924.5|3923.5|0
1632400850000|2021-09-23 12:40:50|3925|3924|3924.5|3924|3925|3924|3924.5|3924|0
1632400860000|2021-09-23 12:41:00|3925|3924.5|3926.5|3925.5|3926.5|3925.5|3925|3924.5|0
1632400890000|2021-09-23 12:41:30|3927|3926|3927|3926.5|3927|3926.5|3927|3926|0
1632400900000|2021-09-23 12:41:40|3926.5|3926|3926|3925.5|3927|3926.5|3925.5|3924.5|0
1632400910000|2021-09-23 12:41:50||3925||3925||3925||3925|0
1632400920000|2021-09-23 12:42:00|3925.5|3924.5|3925|3924.5|3925.5|3924.5|3925|3924.5|0
1632400930000|2021-09-23 12:42:10|3925.5|3925|3926|3925|3926|3925|3925|3924.5|0
1632400940000|2021-09-23 12:42:20|3925.5|3924.5|3925.5|3924.5|3925.5|3924.5|3925.5|3924.5|0
1632400960000|2021-09-23 12:42:40|3925|3925|3926|3925|3926|3925|3925|3925|0
1632400970000|2021-09-23 12:42:50|3925.5|3924.5|3926|3925|3926|3925|3925.5|3924.5|0
1632400980000|2021-09-23 12:43:00|3926.5|3925.5|3927|3926|3927|3926.5|3926.5|3925.5|0
1632400990000|2021-09-23 12:43:10|3926.5|3925.5|3927|3926.5|3927|3926.5|3926|3925.5|0
1632401000000|2021-09-23 12:43:20|3926.5|3926|3927|3926|3927|3926|3926.5|3925.5|0
1632401010000|2021-09-23 12:43:30||3926.5||3926||3926.5||3926|0
1632401030000|2021-09-23 12:43:50|3927.5|3926.5|3927|3926|3927.5|3926.5|3927|3926|0
1632401040000|2021-09-23 12:44:00|3926.5|3926.5|3927|3926|3927|3926.5|3926.5|3926|0
1632401070000|2021-09-23 12:44:30|3926.5|3926.5|3926.5|3926|3927|3926.5|3926.5|3926|0
1632401080000|2021-09-23 12:44:40|3927||3927||3927||3927||0
1632401090000|2021-09-23 12:44:50|3926.5|3925.5|3926.5|3925.5|3926.5|3926|3926|3925.5|0
1632401100000|2021-09-23 12:45:00|3926||3926||3926||3926||0
1632401110000|2021-09-23 12:45:10|3925.5|3925|3926|3925|3926|3925.5|3925.5|3925|0
1632401130000|2021-09-23 12:45:30|3926.5|3925.5|3927|3926|3927|3926.5|3926.5|3925.5|0
1632401150000|2021-09-23 12:45:50|3926.5|3925.5|3926.5|3926|3926.5|3926|3926|3925.5|0
1632401160000|2021-09-23 12:46:00|3927|3925.5|3926|3925|3927|3926|3926|3925|0
1632401170000|2021-09-23 12:46:10|3926.5|3925.5|3926.5|3926|3927.5|3926.5|3926.5|3925.5|0
1632401180000|2021-09-23 12:46:20|3927|3926.5|3927|3926|3927|3926.5|3926.5|3926|0
1632401190000|2021-09-23 12:46:30|3926.5|3925.5|3926.5|3925.5|3926.5|3926|3926|3925.5|0
1632401200000|2021-09-23 12:46:40|3927|3926|3927|3926.5|3927|3926.5|3927|3926|0
1632401210000|2021-09-23 12:46:50|3927.5|3926|3927|3926.5|3927.5|3926.5|3927|3926|0
1632401220000|2021-09-23 12:47:00|3927.5||3927||3927.5||3927||0
1632401230000|2021-09-23 12:47:10|3927.5||3927||3927.5||3927||0
1632401240000|2021-09-23 12:47:20|3927.5||3927||3927.5||3927||0
1632401270000|2021-09-23 12:47:50|3927.5||3927||3927.5||3927||0
1632401280000|2021-09-23 12:48:00|3927.5|3927|3928.5|3927.5|3929|3927.5|3927|3927|0
1632401290000|2021-09-23 12:48:10|3929|3928|3927.5|3927|3929.5|3929|3927.5|3927|0
1632401300000|2021-09-23 12:48:20|3928|3927.5|3929|3928|3929|3928|3927.5|3927|0
1632401310000|2021-09-23 12:48:30|3929.5|3928.5|3929.5|3929|3929.5|3929|3929.5|3928.5|0
1632401320000|2021-09-23 12:48:40||3928.5||3928.5||3929||3928.5|0
1632401330000|2021-09-23 12:48:50|3929|3928|3928.5|3927.5|3929.5|3928|3928.5|3927.5|0
1632401340000|2021-09-23 12:49:00|3929|3928|3929|3928|3929|3928|3929|3928|0
1632401350000|2021-09-23 12:49:10|3928.5|3927.5|3928|3927.5|3928.5|3928|3928|3927.5|0
1632401360000|2021-09-23 12:49:20|3928.5||3928.5||3928.5||3928.5||0
1632401370000|2021-09-23 12:49:30||3928||3927.5||3928||3927.5|0
1632401380000|2021-09-23 12:49:40|3929|3928|3929|3928|3929|3928.5|3929|3928|0
1632401400000|2021-09-23 12:50:00|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|3927.5|3927|0
1632401410000|2021-09-23 12:50:10|3929|3928|3929|3928|3929|3928|3929|3928|0
1632401420000|2021-09-23 12:50:20|3929.5|3928.5|3929.5|3928.5|3929.5|3929|3929.5|3928.5|0
1632401430000|2021-09-23 12:50:30|3930|3929|3930|3929.5|3930|3929.5|3930|3929|0
1632401440000|2021-09-23 12:50:40|3929.5|3929|3930|3929.5|3930.5|3930|3929.5|3929|0
1632401450000|2021-09-23 12:50:50|3929.5|3929|3930|3929|3930|3929|3929.5|3929|0
1632401460000|2021-09-23 12:51:00|3929.5|3928.5|3928.5|3927.5|3929.5|3928.5|3928.5|3927.5|0
1632401470000|2021-09-23 12:51:10|3929|3928|3929|3928.5|3929.5|3928.5|3929|3928|0
1632401480000|2021-09-23 12:51:20|3928.5|3928|3928.5|3927.5|3928.5|3928|3928.5|3927.5|0
1632401490000|2021-09-23 12:51:30|3928|3927|3928|3927|3928|3927|3928|3927|0
1632401500000|2021-09-23 12:51:40|3928.5|3927.5|3929.5|3928.5|3930|3929|3928.5|3927.5|0
1632401510000|2021-09-23 12:51:50|3930|3929.5|3930.5|3929.5|3930.5|3929.5|3930|3929.5|0
1632401520000|2021-09-23 12:52:00|3931|3930|3931|3930|3931|3930|3931|3930|0
1632401530000|2021-09-23 12:52:10|3931.5||3931.5||3931.5||3931.5||0
1632401540000|2021-09-23 12:52:20|3931|3930.5|3930.5|3930|3931.5|3931|3930.5|3930|0
1632401550000|2021-09-23 12:52:30|3930|3929.5|3930.5|3929.5|3931|3930|3930|3929.5|0
1632401560000|2021-09-23 12:52:40|3931|3930.5|3930.5|3930|3931|3930.5|3930.5|3930|0
1632401570000|2021-09-23 12:52:50|3930|3929.5|3930|3929|3930|3929.5|3930|3929|0
1632401580000|2021-09-23 12:53:00|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|0
1632401610000|2021-09-23 12:53:30|3931|3930|3931.5|3931|3932|3931|3931|3930|0
1632401620000|2021-09-23 12:53:40|3932|3931.5|3931.5|3931|3932|3931.5|3931.5|3931|0
1632401630000|2021-09-23 12:53:50|3932||3932||3932||3932||0
1632401640000|2021-09-23 12:54:00|3932.5||3932||3932.5||3932||0
1632401660000|2021-09-23 12:54:20|3932.5|3931.5|3931|3930|3932.5|3932|3931|3930|0
1632401670000|2021-09-23 12:54:30|3931.5|3930.5|3931.5|3930.5|3932|3931|3931|3930.5|0
1632401680000|2021-09-23 12:54:40|3931|3930|3930.5|3929.5|3931|3930|3930|3929.5|0
1632401690000|2021-09-23 12:54:50|3931|3930|3930.5|3929.5|3931|3930.5|3930.5|3929.5|0
1632401700000|2021-09-23 12:55:00|3931|3930|3931|3930.5|3931|3930.5|3931|3930|0
1632401720000|2021-09-23 12:55:20|3931.5|3931|3932.5|3931.5|3932.5|3931.5|3931.5|3931|0
1632401730000|2021-09-23 12:55:30|3933|3932|3933.5|3933|3934|3933.5|3932.5|3932|0
1632401740000|2021-09-23 12:55:40|3933|3932.5|3934|3933|3934|3933|3933|3932.5|0
1632401760000|2021-09-23 12:56:00|3933.5|3933.5|3933.5|3933|3934|3933.5|3933.5|3933|0
1632401770000|2021-09-23 12:56:10|3934|3933.5|3934|3933.5|3934|3933.5|3934|3933.5|0
1632401780000|2021-09-23 12:56:20|3933.5|3933|3934|3933.5|3934|3933.5|3933.5|3933|0
1632401800000|2021-09-23 12:56:40|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3933|0
1632401810000|2021-09-23 12:56:50|3933|3932.5|3933|3932|3933|3932.5|3933|3932|0
1632401820000|2021-09-23 12:57:00|3932.5|3932.5|3933|3932|3933|3932.5|3932.5|3932|0
1632401830000|2021-09-23 12:57:10||3932.5||3932.5||3932.5||3932.5|0
1632401840000|2021-09-23 12:57:20|3932.5|3932|3933|3932.5|3933|3932.5|3932.5|3932|0
1632401850000|2021-09-23 12:57:30|3932.5|3932|3933|3932|3933|3932|3932.5|3932|0
1632401860000|2021-09-23 12:57:40|3932.5|3931.5|3931|3930|3932.5|3931.5|3931|3930|0
1632401870000|2021-09-23 12:57:50|3931.5|3930.5|3931.5|3931|3931.5|3931|3931|3930|0
1632401880000|2021-09-23 12:58:00|3932|3931.5|3931.5|3930.5|3932|3931.5|3931.5|3930.5|0
1632401890000|2021-09-23 12:58:10|3932|3931|3932|3931|3932.5|3931.5|3932|3931|0
1632401900000|2021-09-23 12:58:20|3931.5|3930.5|3930.5|3929.5|3931.5|3930.5|3930|3929|0
1632401910000|2021-09-23 12:58:30||3930||3929.5||3930||3929.5|0
1632401920000|2021-09-23 12:58:40|3930|3929|3930.5|3929.5|3930.5|3929.5|3929.5|3928.5|0
1632401940000|2021-09-23 12:59:00|3931|3930|3931|3930|3931.5|3930.5|3931|3930|0
1632401950000|2021-09-23 12:59:10|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|0
1632401960000|2021-09-23 12:59:20|3932|3931|3931|3930.5|3932|3931|3931|3930.5|0
1632401970000|2021-09-23 12:59:30|3930.5|3930|3929.5|3928.5|3930.5|3930|3929|3928|0
1632402000000|2021-09-23 13:00:00|3929|3928|3930|3929.5|3930.5|3929.5|3928.5|3927.5|0
1632402010000|2021-09-23 13:00:10|3930.5|3929|3930|3929.5|3930.5|3929.5|3929.5|3929|0
1632402020000|2021-09-23 13:00:20|3930.5|3930|3931|3930|3931.5|3930.5|3930.5|3930|0
1632402030000|2021-09-23 13:00:30|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|3931|3930.5|0
1632402040000|2021-09-23 13:00:40|3931|3931|3932|3931|3932|3931.5|3931|3930.5|0
1632402050000|2021-09-23 13:00:50|3931.5|3931.5|3931.5|3931|3931.5|3931.5|3931.5|3931|0
1632402060000|2021-09-23 13:01:00|3931|3930.5|3930.5|3930|3931|3930.5|3930.5|3930|0
1632402070000|2021-09-23 13:01:10|3930|3929.5|3929.5|3928.5|3930|3929.5|3929|3928|0
1632402080000|2021-09-23 13:01:20|3930|3929|3931|3930|3931|3930|3929.5|3929|0
1632402090000|2021-09-23 13:01:30|3930.5||3931||3931||3930.5||0
1632402100000|2021-09-23 13:01:40|3930.5||3930.5||3930.5||3930.5||0
1632402110000|2021-09-23 13:01:50|3931||3931||3931||3931||0
1632402120000|2021-09-23 13:02:00|3930.5|3929.5|3928.5|3928|3931|3929.5|3928.5|3928|0
1632402130000|2021-09-23 13:02:10|3929|3928.5|3929.5|3928.5|3929.5|3928.5|3928.5|3928|0
1632402140000|2021-09-23 13:02:20|3929|3928|3928.5|3927.5|3929|3928|3928.5|3927.5|0
1632402150000|2021-09-23 13:02:30||3928||3927.5||3928||3927.5|0
1632402160000|2021-09-23 13:02:40|3928|3928|3928.5|3928|3928.5|3928|3928|3927.5|0
1632402170000|2021-09-23 13:02:50|3928|3927.5|3927|3926|3928|3927.5|3927|3926|0
1632402180000|2021-09-23 13:03:00|3927.5|3926.5|3927.5|3926.5|3927.5|3927|3927|3926.5|0
1632402190000|2021-09-23 13:03:10|3928|3927|3927.5|3926.5|3928|3927.5|3927.5|3926.5|0
1632402200000|2021-09-23 13:03:20|3927|3926|3927|3926|3927|3926|3926.5|3925.5|0
1632402220000|2021-09-23 13:03:40|3926.5|3925.5|3925.5|3925|3926.5|3925.5|3925|3924.5|0
1632402230000|2021-09-23 13:03:50|3926|3925.5|3926.5|3925.5|3926.5|3925.5|3926|3925|0
1632402240000|2021-09-23 13:04:00|3927|3926|3927|3926|3927.5|3926.5|3927|3926|0
1632402250000|2021-09-23 13:04:10|3927.5|3926.5|3926.5|3925.5|3927.5|3926.5|3926.5|3925.5|0
1632402260000|2021-09-23 13:04:20|3926|3925|3925|3924|3926|3925|3925|3924|0
1632402270000|2021-09-23 13:04:30||3924.5||3924||3924.5||3924|0
1632402280000|2021-09-23 13:04:40|3925.5|3924.5|3925|3924|3925.5|3925|3925|3924|0
1632402290000|2021-09-23 13:04:50|3925.5|3924.5|3926|3925|3926.5|3925.5|3925.5|3924.5|0
1632402300000|2021-09-23 13:05:00|3926.5|3925.5|3927|3926|3927|3926.5|3926.5|3925.5|0
1632402310000|2021-09-23 13:05:10|3927.5|3926.5|3927.5|3927|3928|3927.5|3927|3926|0
1632402320000|2021-09-23 13:05:20|3928|3926.5|3927.5|3926.5|3928.5|3927.5|3927.5|3926.5|0
1632402330000|2021-09-23 13:05:30|3927|3926|3927|3926|3927.5|3926|3926.5|3925.5|0
1632402340000|2021-09-23 13:05:40|3926.5||3927||3927||3926.5||0
1632402380000|2021-09-23 13:06:20|3926.5|3925.5|3928.5|3927.5|3928.5|3927.5|3926|3925.5|0
1632402390000|2021-09-23 13:06:30|3928|3927|3928|3927|3928|3927|3928|3927|0
1632402400000|2021-09-23 13:06:40|3927.5|3926.5|3927.5|3926.5|3927.5|3926.5|3927.5|3926.5|0
1632402410000|2021-09-23 13:06:50|3927||3927||3927||3927||0
1632402420000|2021-09-23 13:07:00|3926.5|3926|3926.5|3925.5|3926.5|3926|3925.5|3924.5|0
1632402430000|2021-09-23 13:07:10|3926|3925|3927.5|3926.5|3927.5|3926.5|3925.5|3925|0
1632402440000|2021-09-23 13:07:20|3927|3926|3927|3926|3927|3926|3926.5|3926|0
1632402450000|2021-09-23 13:07:30|3926|3925.5|3926.5|3925.5|3927|3926.5|3926|3925.5|0
1632402460000|2021-09-23 13:07:40|3927|3926|3927|3926|3927|3926|3926.5|3926|0
1632402470000|2021-09-23 13:07:50|3926.5|3925.5|3926.5|3926|3926.5|3926|3926.5|3925.5|0
1632402480000|2021-09-23 13:08:00|3927||3927||3927||3927||0
1632402490000|2021-09-23 13:08:10|3926.5|3925.5|3927|3926|3927|3926|3926|3925.5|0
1632402510000|2021-09-23 13:08:30|3926.5|3925.5|3925|3924|3926.5|3925.5|3924|3923|0
1632402520000|2021-09-23 13:08:40|3924.5|3923.5|3924.5|3924|3924.5|3924|3924|3923.5|0
1632402530000|2021-09-23 13:08:50|3924|3923.5|3924|3923.5|3924.5|3923.5|3923.5|3923|0
1632402540000|2021-09-23 13:09:00|3923.5|3923|3925.5|3924.5|3925.5|3924.5|3923.5|3923|0
1632402550000|2021-09-23 13:09:10|3926|3925|3924.5|3924|3926.5|3925.5|3924.5|3923.5|0
1632402560000|2021-09-23 13:09:20|3925|3924.5|3926|3925|3926|3925.5|3925|3924.5|0
1632402570000|2021-09-23 13:09:30|3925.5||3926||3926||3925.5||0
1632402580000|2021-09-23 13:09:40|3925.5|3924.5|3925|3924.5|3925.5|3924.5|3925|3924.5|0
1632402590000|2021-09-23 13:09:50|3924.5|3924|3924.5|3923.5|3925|3924.5|3924.5|3923.5|0
1632402620000|2021-09-23 13:10:20|3925|3924|3925|3924|3925.5|3924.5|3925|3924|0
1632402630000|2021-09-23 13:10:30|3924.5|3923.5|3923|3922|3924.5|3924|3923|3922|0
1632402640000|2021-09-23 13:10:40|3922.5|3922.5|3922.5|3921.5|3922.5|3922.5|3922|3921|0
1632402650000|2021-09-23 13:10:50|3923|3922|3924|3923|3924|3923|3923|3922|0
1632402660000|2021-09-23 13:11:00|3923.5|3922.5|3923|3922|3923.5|3922.5|3922.5|3921.5|0
1632402680000|2021-09-23 13:11:20|3923.5|3922.5|3923.5|3922.5|3924|3923.5|3923.5|3922.5|0
1632402690000|2021-09-23 13:11:30|3923||3923||3923||3923||0
1632402700000|2021-09-23 13:11:40|3922.5|3922|3922.5|3921.5|3922.5|3922|3922.5|3921.5|0
1632402710000|2021-09-23 13:11:50|3922|3921|3920.5|3919|3922|3921.5|3920|3919|0
1632402720000|2021-09-23 13:12:00|3921|3919.5|3919.5|3919|3921|3920.5|3919|3918.5|0
1632402730000|2021-09-23 13:12:10|3919|3918.5|3920|3919.5|3920|3919.5|3919|3918.5|0
1632402740000|2021-09-23 13:12:20|3920.5|3920|3920|3919.5|3920.5|3920|3920|3919.5|0
1632402750000|2021-09-23 13:12:30|3920.5|3920|3920|3919.5|3921.5|3921|3920|3919.5|0
1632402760000|2021-09-23 13:12:40|3919.5|3919|3919.5|3918.5|3919.5|3919|3919|3918|0
1632402770000|2021-09-23 13:12:50|3920|3919|3921|3920.5|3921|3920.5|3920|3919|0
1632402780000|2021-09-23 13:13:00|3921.5|3921|3920.5|3920|3921.5|3921|3920.5|3919|0
1632402790000|2021-09-23 13:13:10|3921|3920.5|3920.5|3920|3921.5|3920.5|3920|3919.5|0
1632402800000|2021-09-23 13:13:20|3920|3919.5|3921|3920.5|3921|3920.5|3920|3919.5|0
1632402810000|2021-09-23 13:13:30|3920.5|3920|3921|3920|3921|3920.5|3920.5|3920|0
1632402820000|2021-09-23 13:13:40|3921.5|3920.5|3922.5|3921.5|3922.5|3922|3921|3920.5|0
1632402830000|2021-09-23 13:13:50|3922|3921|3921.5|3921|3922.5|3921.5|3921.5|3921|0
1632402840000|2021-09-23 13:14:00|3921|3920.5|3921.5|3920.5|3921.5|3920.5|3921|3920|0
1632402850000|2021-09-23 13:14:10|3921|3920|3921|3920|3921|3920|3920.5|3920|0
1632402860000|2021-09-23 13:14:20|3920.5|3919.5|3919.5|3918.5|3920.5|3919.5|3919.5|3918.5|0
1632402870000|2021-09-23 13:14:30|3920|3920|3921|3920.5|3921.5|3920.5|3920|3920|0
1632402880000|2021-09-23 13:14:40|3920.5|3920|3921|3920|3921|3920|3920.5|3920|0
1632402890000|2021-09-23 13:14:50|3920.5||3920.5||3920.5||3920.5||0
1632402900000|2021-09-23 13:15:00|3920|3919.5|3920|3919|3920.5|3919.5|3919.5|3919|0
1632402910000|2021-09-23 13:15:10|3920.5|3919.5|3921.5|3921|3922|3921|3920.5|3919.5|0
1632402920000|2021-09-23 13:15:20|3922|3921.5|3922.5|3921.5|3923|3922|3922|3921.5|0
1632402930000|2021-09-23 13:15:30|3923|3922|3922.5|3922|3923|3922.5|3922.5|3922|0
1632402940000|2021-09-23 13:15:40|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|0
1632402960000|2021-09-23 13:16:00|3924|3923.5|3923|3922.5|3924|3923.5|3923|3922|0
1632402970000|2021-09-23 13:16:10|3922.5|3922|3923|3922|3923|3922|3922|3921.5|0
1632402980000|2021-09-23 13:16:20|3923.5|3922.5|3924.5|3923.5|3924.5|3924|3923.5|3922.5|0
1632402990000|2021-09-23 13:16:30|3925|3924.5|3925|3924.5|3925.5|3924.5|3925|3924.5|0
1632403000000|2021-09-23 13:16:40|3924.5|3924|3925|3924.5|3925|3924.5|3924.5|3924|0
1632403010000|2021-09-23 13:16:50|3925.5|3925|3925.5|3924.5|3925.5|3925|3925.5|3924.5|0
1632403020000|2021-09-23 13:17:00|3926|3925|3926.5|3926|3926.5|3926|3926|3925|0
1632403030000|2021-09-23 13:17:10|3926|3925.5|3926|3925.5|3926.5|3925.5|3926|3925|0
1632403040000|2021-09-23 13:17:20|3925.5|3925|3925.5|3924.5|3925.5|3925|3925|3924.5|0
1632403050000|2021-09-23 13:17:30|3925|3924|3924.5|3923.5|3925|3924|3924.5|3923.5|0
1632403070000|2021-09-23 13:17:50||3924||3924||3924||3924|0
1632403080000|2021-09-23 13:18:00|3925|3923.5|3924|3923.5|3925|3923.5|3924|3923|0
1632403090000|2021-09-23 13:18:10|3924.5|3924|3925|3924|3925|3924|3924.5|3924|0
1632403110000|2021-09-23 13:18:30|3924.5||3925||3925||3924.5||0
1632403140000|2021-09-23 13:19:00|3924.5|3923.5|3923.5|3923|3924.5|3923.5|3922.5|3921.5|0
1632403150000|2021-09-23 13:19:10|3924|3923.5|3924|3923|3924|3923.5|3923.5|3923|0
1632403160000|2021-09-23 13:19:20|3923.5|3923.5|3923|3922.5|3924|3923.5|3922.5|3922|0
1632403170000|2021-09-23 13:19:30|3923.5|3923|3924|3923.5|3924.5|3923.5|3923.5|3923|0
1632403180000|2021-09-23 13:19:40|3923.5|3923|3924|3923|3924|3923|3923.5|3923|0
1632403190000|2021-09-23 13:19:50|3923.5|3922.5|3923.5|3923|3924|3923.5|3923|3922.5|0
1632403200000|2021-09-23 13:20:00|3924|3922.5|3923.5|3922.5|3924|3922.5|3923|3922.5|0
1632403210000|2021-09-23 13:20:10||3923||3923||3923||3923|0
1632403220000|2021-09-23 13:20:20|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|0
1632403230000|2021-09-23 13:20:30|3924|3923.5|3924.5|3924|3924.5|3924|3924|3923|0
1632403240000|2021-09-23 13:20:40|3925|3924.5|3925.5|3925|3926|3925.5|3925|3924|0
1632403250000|2021-09-23 13:20:50|3925|3924.5|3925|3924|3925|3924.5|3925|3924|0
1632403260000|2021-09-23 13:21:00|3924.5|3923.5|3925.5|3924.5|3925.5|3924.5|3924|3923.5|0
1632403270000|2021-09-23 13:21:10|3926|3925|3926|3925.5|3926|3925.5|3926|3925|0
1632403280000|2021-09-23 13:21:20|3926.5|3926|3925.5|3925|3926.5|3926|3925.5|3925|0
1632403290000|2021-09-23 13:21:30|3926|3925.5|3926|3925|3926|3925.5|3925.5|3925|0
1632403300000|2021-09-23 13:21:40|3926.5|3925.5|3926.5|3925.5|3926.5|3926|3926.5|3925|0
1632403320000|2021-09-23 13:22:00||3926||3926||3926||3925.5|0
1632403330000|2021-09-23 13:22:10||3925.5||3925.5||3925.5||3925.5|0
1632403340000|2021-09-23 13:22:20|3927|3926|3928|3927.5|3928|3927.5|3927|3926|0
1632403350000|2021-09-23 13:22:30|3927.5|3927|3927.5|3927|3927.5|3927.5|3927.5|3927|0
1632403360000|2021-09-23 13:22:40|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927|0
1632403370000|2021-09-23 13:22:50|3928.5|3928|3928.5|3928|3929|3928|3928.5|3928|0
1632403380000|2021-09-23 13:23:00|3928|3927.5|3928.5|3928|3928.5|3928|3928|3927.5|0
1632403410000|2021-09-23 13:23:30|3928|3927.5|3928|3927.5|3928.5|3927.5|3928|3927|0
1632403420000|2021-09-23 13:23:40|3927.5|3927|3928|3927.5|3928.5|3927.5|3927.5|3926.5|0
1632403430000|2021-09-23 13:23:50|3928.5|3927|3927|3926.5|3928.5|3927|3926.5|3926|0
1632403440000|2021-09-23 13:24:00|3927.5|3927|3927.5|3927|3927.5|3927|3927|3926.5|0
1632403450000|2021-09-23 13:24:10|3928|3927.5|3928.5|3928|3928.5|3928|3928|3927|0
1632403460000|2021-09-23 13:24:20|3928|3927.5|3928.5|3927.5|3928.5|3927.5|3928|3927.5|0
1632403470000|2021-09-23 13:24:30||3928||3928||3928||3928|0
1632403480000|2021-09-23 13:24:40|3928|3927.5|3928.5|3927.5|3928.5|3928|3928|3927.5|0
1632403500000|2021-09-23 13:25:00|3929|3928|3930|3929|3930.5|3929.5|3928.5|3928|0
1632403510000|2021-09-23 13:25:10|3930.5|3929.5|3929.5|3929|3931|3930.5|3929.5|3929|0
1632403520000|2021-09-23 13:25:20|3930|3929.5|3931.5|3930.5|3931.5|3930.5|3930|3929.5|0
1632403530000|2021-09-23 13:25:30|3931|3930|3931|3930.5|3931|3930.5|3931|3930|0
1632403540000|2021-09-23 13:25:40|3930.5|3930|3930|3929.5|3930.5|3930.5|3929.5|3929|0
1632403550000|2021-09-23 13:25:50|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|0
1632403560000|2021-09-23 13:26:00|3929|3928.5|3928.5|3928|3929|3928.5|3928.5|3928|0
1632403570000|2021-09-23 13:26:10|3929|3928.5|3928.5|3927.5|3929|3928.5|3928.5|3927.5|0
1632403580000|2021-09-23 13:26:20|3929|3928|3928.5|3928|3929|3928.5|3928.5|3928|0
1632403590000|2021-09-23 13:26:30|3929|3928.5|3928.5|3928|3929|3928.5|3928|3927|0
1632403600000|2021-09-23 13:26:40|3929|3927.5|3928.5|3927.5|3929|3928.5|3928.5|3927.5|0
1632403610000|2021-09-23 13:26:50||3928||3928||3928||3928|0
1632403620000|2021-09-23 13:27:00|3929|3928.5|3927.5|3927|3929|3928.5|3927.5|3926.5|0
1632403630000|2021-09-23 13:27:10|3927|3926.5|3927.5|3927|3927.5|3927|3927|3926.5|0
1632403650000|2021-09-23 13:27:30|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|0
1632403660000|2021-09-23 13:27:40|3927.5|3927|3927.5|3926.5|3928|3927.5|3927|3926.5|0
1632403670000|2021-09-23 13:27:50|3927|3927|3927.5|3927|3927.5|3927|3927|3927|0
1632403680000|2021-09-23 13:28:00|3928|3927.5|3928.5|3928|3928.5|3928|3928|3927|0
1632403690000|2021-09-23 13:28:10|3929|3928.5|3929|3928.5|3929|3928.5|3928.5|3928.5|0
1632403700000|2021-09-23 13:28:20|3929.5|3929|3930|3929|3930|3929|3929|3928.5|0
1632403710000|2021-09-23 13:28:30|3929.5|3928.5|3929|3928.5|3929.5|3929|3929|3928.5|0
1632403720000|2021-09-23 13:28:40|3929.5|3929|3928.5|3927.5|3930|3929|3928|3927.5|0
1632403740000|2021-09-23 13:29:00|3929|3928|3928.5|3928|3929|3928|3928.5|3927.5|0
1632403750000|2021-09-23 13:29:10|3929|3928.5|3930|3929|3930|3929|3929|3928.5|0
1632403760000|2021-09-23 13:29:20|3930.5|3929.5|3930.5|3930|3931|3930.5|3930.5|3929.5|0
1632403770000|2021-09-23 13:29:30|3930|3929.5|3931|3930|3931|3930|3930|3929.5|0
1632403780000|2021-09-23 13:29:40|3931.5|3930.5|3932|3931.5|3932|3931.5|3931.5|3930.5|0
1632403790000|2021-09-23 13:29:50|3931.5|3931|3929.5|3928.5|3932|3931.5|3929.5|3928|0
1632403800000|2021-09-23 13:30:00|3929|3928|3924|3923|3929|3928|3919.5|3919|0
1632403810000|2021-09-23 13:30:10|3923.5|3922.5|3924|3923|3925|3924.5|3922|3921.5|0
1632403820000|2021-09-23 13:30:20|3923.5|3922.5|3923.5|3923|3924.5|3923.5|3923|3922|0
1632403830000|2021-09-23 13:30:30|3923|3922.5|3923|3921.5|3924|3923|3922.5|3921.5|0
1632403840000|2021-09-23 13:30:40|3923.5|3922|3925.5|3924.5|3926|3925|3923.5|3922|0
1632403850000|2021-09-23 13:30:50|3925|3924|3925.5|3924.5|3925.5|3924.5|3923.5|3922.5|0
1632403860000|2021-09-23 13:31:00|3925|3924|3920|3919|3925|3924|3918|3917.5|0
1632403870000|2021-09-23 13:31:10|3919.5|3919.5|3918.5|3918|3920.5|3919.5|3918.5|3918|0
1632403880000|2021-09-23 13:31:20|3919|3918.5|3924.5|3923.5|3925.5|3924.5|3919|3918.5|0
1632403890000|2021-09-23 13:31:30|3925|3924|3926|3925|3926|3925|3923|3922.5|0
1632403900000|2021-09-23 13:31:40|3926.5|3925.5|3927.5|3926.5|3928|3927|3926|3925.5|0
1632403910000|2021-09-23 13:31:50|3928|3927|3927.5|3926.5|3928|3927.5|3925|3924.5|0
1632403920000|2021-09-23 13:32:00|3927|3927|3927|3926|3928.5|3927.5|3925|3924.5|0
1632403930000|2021-09-23 13:32:10|3927.5|3926.5|3927|3926|3927.5|3927|3926.5|3925.5|0
1632403940000|2021-09-23 13:32:20|3927.5|3926.5|3928|3927|3928|3927|3926.5|3926|0
1632403950000|2021-09-23 13:32:30|3927.5|3927.5|3928.5|3927.5|3929.5|3928.5|3927.5|3927.5|0
1632403960000|2021-09-23 13:32:40|3928|3927|3929|3928|3929.5|3928.5|3928|3927|0
1632403970000|2021-09-23 13:32:50|3929.5|3927.5|3927.5|3927|3929.5|3927.5|3927.5|3926.5|0
1632403980000|2021-09-23 13:33:00|3928|3927.5|3926.5|3926|3928.5|3927.5|3926|3925|0
1632403990000|2021-09-23 13:33:10|3926|3925.5|3927|3926.5|3927.5|3927|3925.5|3924.5|0
1632404000000|2021-09-23 13:33:20|3927.5|3926|3925.5|3925|3927.5|3926.5|3925.5|3925|0
1632404010000|2021-09-23 13:33:30|3926|3924.5|3925.5|3924.5|3926|3924.5|3925|3924|0
1632404020000|2021-09-23 13:33:40|3926|3925|3928|3927|3928.5|3927.5|3926|3925|0
1632404030000|2021-09-23 13:33:50|3928.5|3927.5|3930|3929|3930.5|3930|3928.5|3927.5|0
1632404040000|2021-09-23 13:34:00|3929.5|3928.5|3932.5|3931.5|3932.5|3931.5|3929|3928|0
1632404050000|2021-09-23 13:34:10|3932|3931|3932.5|3931.5|3932.5|3931.5|3930|3929|0
1632404060000|2021-09-23 13:34:20|3932|3932|3931.5|3930|3932.5|3932|3930|3929|0
1632404070000|2021-09-23 13:34:30|3931|3930.5|3932|3930.5|3932|3931|3931|3930|0
1632404080000|2021-09-23 13:34:40|3931.5|3930|3930.5|3929|3931.5|3930|3929.5|3929|0
1632404090000|2021-09-23 13:34:50|3930|3929.5|3932|3931.5|3932.5|3932|3929.5|3929|0
1632404100000|2021-09-23 13:35:00|3932.5|3931|3934.5|3934|3935|3934|3932.5|3931|0
1632404110000|2021-09-23 13:35:10|3935|3934.5|3935|3934.5|3935.5|3935|3934|3933|0
1632404120000|2021-09-23 13:35:20|3934.5|3934|3936|3935|3936.5|3936|3934|3933|0
1632404130000|2021-09-23 13:35:30|3935.5|3934.5|3935|3933.5|3936.5|3935.5|3935|3933.5|0
1632404140000|2021-09-23 13:35:40|3935.5|3934|3935.5|3935|3935.5|3935|3935|3933.5|0
1632404150000|2021-09-23 13:35:50|3936|3934.5|3935.5|3934.5|3936|3935|3935|3934|0
1632404160000|2021-09-23 13:36:00|3936|3935|3937|3936|3938|3937|3935.5|3934.5|0
1632404170000|2021-09-23 13:36:10|3937.5|3937|3938|3937|3938|3937.5|3937|3936|0
1632404180000|2021-09-23 13:36:20|3938.5|3937.5|3937.5|3937|3939|3937.5|3937|3936.5|0
1632404190000|2021-09-23 13:36:30|3938|3936.5|3937.5|3936.5|3938|3937|3937|3936.5|0
1632404200000|2021-09-23 13:36:40|3937|3937|3938.5|3938|3939|3938|3936.5|3935.5|0
1632404210000|2021-09-23 13:36:50|3939|3937.5|3938.5|3938|3939|3938|3938.5|3937.5|0
1632404220000|2021-09-23 13:37:00|3939|3938.5|3939|3938|3939|3938.5|3938.5|3938|0
1632404230000|2021-09-23 13:37:10|3938.5|3938.5|3939|3938|3939|3938.5|3938.5|3938|0
1632404240000|2021-09-23 13:37:20|3938.5|3938.5|3939.5|3938.5|3940|3939.5|3938.5|3938|0
1632404250000|2021-09-23 13:37:30|3939|3939|3939.5|3938.5|3940|3939.5|3939|3938.5|0
1632404260000|2021-09-23 13:37:40|3940|3939|3938|3937.5|3940|3939|3938|3937.5|0
1632404270000|2021-09-23 13:37:50|3938.5|3937|3938.5|3937.5|3939|3938|3938.5|3937|0
1632404280000|2021-09-23 13:38:00|3939|3938|3939.5|3938.5|3939.5|3938.5|3938.5|3938|0
1632404290000|2021-09-23 13:38:10|3940|3939|3940|3939|3940|3939|3939.5|3939|0
1632404300000|2021-09-23 13:38:20|3940.5|3939.5|3941|3940|3941|3940|3940|3939.5|0
1632404310000|2021-09-23 13:38:30|3941.5|3940.5|3941|3940|3941.5|3941|3940.5|3939.5|0
1632404320000|2021-09-23 13:38:40|3940.5|3939.5|3939.5|3938|3940.5|3939.5|3939|3938|0
1632404330000|2021-09-23 13:38:50|3939|3938.5|3939.5|3939|3940|3939.5|3938.5|3938|0
1632404340000|2021-09-23 13:39:00|3940|3938.5|3941|3940|3942|3941|3939|3938.5|0
1632404350000|2021-09-23 13:39:10|3940.5|3940.5|3941|3939.5|3941|3940.5|3940.5|3939.5|0
1632404360000|2021-09-23 13:39:20|3941.5|3940|3941.5|3940.5|3941.5|3941|3940.5|3940|0
1632404370000|2021-09-23 13:39:30|3941|3940|3943|3942|3943|3942|3941|3940|0
1632404380000|2021-09-23 13:39:40|3942.5|3941.5|3942|3941|3943|3942|3942|3941|0
1632404390000|2021-09-23 13:39:50|3942.5|3941.5|3943|3942.5|3943.5|3942.5|3942.5|3941.5|0
1632404400000|2021-09-23 13:40:00|3942.5|3942|3943|3942|3943.5|3942.5|3942|3941|0
1632404410000|2021-09-23 13:40:10|3942.5|3941.5|3941.5|3940.5|3943.5|3943|3941.5|3940.5|0
1632404420000|2021-09-23 13:40:20|3941|3940|3943|3942|3943|3942|3940.5|3940|0
1632404430000|2021-09-23 13:40:30|3942.5|3941.5|3942|3941.5|3942.5|3941.5|3942|3941.5|0
1632404440000|2021-09-23 13:40:40|3942.5|3942|3941.5|3940.5|3944|3943.5|3941|3940.5|0
1632404450000|2021-09-23 13:40:50|3942|3940|3942|3941|3942|3941|3940.5|3940|0
1632404460000|2021-09-23 13:41:00|3941.5|3941.5|3941|3940|3941.5|3941.5|3940.5|3939.5|0
1632404470000|2021-09-23 13:41:10|3941.5|3939.5|3939|3937.5|3941.5|3941|3937.5|3936.5|0
1632404480000|2021-09-23 13:41:20|3938.5|3937|3939|3938|3940|3939|3938|3937|0
1632404490000|2021-09-23 13:41:30|3939.5|3938.5|3939|3938|3940|3939|3938.5|3938|0
1632404500000|2021-09-23 13:41:40|3938.5|3937.5|3937|3936|3938.5|3937.5|3936.5|3936|0
1632404510000|2021-09-23 13:41:50|3936.5|3936.5|3936.5|3935.5|3937|3936.5|3936.5|3935.5|0
1632404520000|2021-09-23 13:42:00|3937|3936.5|3936.5|3935.5|3937|3936.5|3935.5|3934.5|0
1632404530000|2021-09-23 13:42:10|3936|3935|3935.5|3934.5|3936.5|3935.5|3935|3934|0
1632404540000|2021-09-23 13:42:20|3935|3934|3936.5|3935.5|3936.5|3935.5|3935|3934|0
1632404550000|2021-09-23 13:42:30|3937|3936|3938|3937.5|3938.5|3937.5|3937|3936|0
1632404560000|2021-09-23 13:42:40|3938.5|3938|3938.5|3938|3939.5|3938.5|3938.5|3938|0
1632404570000|2021-09-23 13:42:50|3939|3938.5|3939|3938|3940|3939|3939|3938|0
1632404580000|2021-09-23 13:43:00|3938.5|3937.5|3939|3938|3939|3938.5|3938|3937.5|0
1632404590000|2021-09-23 13:43:10|3938.5|3937.5|3937|3936|3939|3937.5|3936.5|3935.5|0
1632404600000|2021-09-23 13:43:20|3937.5|3936.5|3938|3937|3938|3937.5|3937|3936.5|0
1632404610000|2021-09-23 13:43:30|3937.5|3936.5|3939|3938.5|3941|3940|3937.5|3936.5|0
1632404620000|2021-09-23 13:43:40|3939.5|3939|3939|3937.5|3939.5|3939|3938|3937|0
1632404630000|2021-09-23 13:43:50|3938.5|3938|3939.5|3938.5|3940.5|3940|3938.5|3937.5|0
1632404640000|2021-09-23 13:44:00|3939|3939|3939.5|3938.5|3939.5|3939|3939|3938.5|0
1632404650000|2021-09-23 13:44:10|3939|3939|3941|3939.5|3941|3940.5|3939|3939|0
1632404660000|2021-09-23 13:44:20|3940.5|3940|3941.5|3940.5|3941.5|3941|3940.5|3939.5|0
1632404670000|2021-09-23 13:44:30|3941|3940|3941.5|3940.5|3941.5|3941|3941|3940|0
1632404680000|2021-09-23 13:44:40|3942|3940|3941.5|3940.5|3942|3941|3941.5|3940|0
1632404690000|2021-09-23 13:44:50|3942|3941|3941.5|3941|3942|3941.5|3941.5|3940.5|0
1632404700000|2021-09-23 13:45:00|3941|3940.5|3941.5|3940.5|3941.5|3940.5|3941|3940|0
1632404710000|2021-09-23 13:45:10|3941|3941|3941.5|3941|3941.5|3941|3941|3941|0
1632404720000|2021-09-23 13:45:20|3942|3941.5|3941.5|3940.5|3942|3941.5|3941.5|3940|0
1632404730000|2021-09-23 13:45:30|3941|3941|3942.5|3942|3943|3942.5|3941|3940.5|0
1632404740000|2021-09-23 13:45:40|3943|3942.5|3943.5|3943|3943.5|3943|3943|3942.5|0
1632404750000|2021-09-23 13:45:50|3943|3942.5|3942|3941.5|3943.5|3943|3941.5|3941|0
1632404760000|2021-09-23 13:46:00|3942.5|3942|3943.5|3942.5|3943.5|3942.5|3942.5|3941.5|0
1632404770000|2021-09-23 13:46:10|3944|3943|3944.5|3943.5|3944.5|3943.5|3943.5|3943|0
1632404780000|2021-09-23 13:46:20|3944|3944|3942|3941.5|3944.5|3944|3942|3941.5|0
1632404790000|2021-09-23 13:46:30|3942.5|3942|3943|3942.5|3944|3943|3942.5|3942|0
1632404800000|2021-09-23 13:46:40|3943.5|3942|3943.5|3943|3944|3943|3943|3942|0
1632404810000|2021-09-23 13:46:50|3944|3942.5|3944|3943|3944.5|3943.5|3943.5|3942.5|0
1632404820000|2021-09-23 13:47:00|3944.5|3943.5|3942.5|3941.5|3944.5|3944|3942.5|3941.5|0
1632404830000|2021-09-23 13:47:10|3943|3942|3942.5|3941.5|3943.5|3942.5|3942.5|3941.5|0
1632404840000|2021-09-23 13:47:20|3943|3942|3944.5|3943.5|3944.5|3943.5|3943|3942|0
1632404850000|2021-09-23 13:47:30|3945|3944|3945.5|3944.5|3945.5|3945|3945|3944|0
1632404860000|2021-09-23 13:47:40|3945|3944|3943.5|3942.5|3945|3944|3942.5|3942|0
1632404870000|2021-09-23 13:47:50|3944|3943|3943|3942|3944.5|3943.5|3942.5|3942|0
1632404880000|2021-09-23 13:48:00|3942.5|3941.5|3943|3942.5|3943.5|3942.5|3941.5|3941|0
1632404890000|2021-09-23 13:48:10|3942.5|3942|3942|3941|3943|3942.5|3942|3941|0
1632404900000|2021-09-23 13:48:20|3941.5|3941.5|3942.5|3941|3942.5|3941.5|3941.5|3941|0
1632404910000|2021-09-23 13:48:30|3942|3940.5|3941.5|3940.5|3942.5|3942|3941.5|3940.5|0
1632404920000|2021-09-23 13:48:40|3942|3941|3943.5|3942.5|3943.5|3943|3942|3941|0
1632404930000|2021-09-23 13:48:50|3944|3943|3944|3943|3944.5|3943.5|3943.5|3942.5|0
1632404940000|2021-09-23 13:49:00|3943.5|3942.5|3941|3940.5|3944|3942.5|3941|3940.5|0
1632404950000|2021-09-23 13:49:10|3941.5|3940|3941|3940|3941.5|3940.5|3940.5|3939|0
1632404960000|2021-09-23 13:49:20|3941.5|3940.5|3939.5|3938.5|3941.5|3941|3939.5|3938|0
1632404970000|2021-09-23 13:49:30|3940|3939|3940|3939|3940|3939.5|3939.5|3939|0
1632404980000|2021-09-23 13:49:40|3940.5|3939.5|3940|3939|3940.5|3940|3939.5|3938.5|0
1632404990000|2021-09-23 13:49:50|3939.5|3938.5|3940|3938.5|3940|3939|3938|3937.5|0
1632405000000|2021-09-23 13:50:00|3939.5|3938|3939.5|3938.5|3939.5|3938.5|3938|3936.5|0
1632405010000|2021-09-23 13:50:10|3940|3939|3940.5|3939|3941|3940.5|3940|3939|0
1632405020000|2021-09-23 13:50:20|3940|3939.5|3940|3939|3941|3940|3939.5|3938.5|0
1632405030000|2021-09-23 13:50:30|3939.5|3938.5|3940.5|3939.5|3940.5|3940|3939.5|3938.5|0
1632405040000|2021-09-23 13:50:40|3941|3940|3940|3939|3942|3941|3940|3939|0
1632405050000|2021-09-23 13:50:50|3939.5|3939.5|3940|3939|3941|3940|3939.5|3938.5|0
1632405060000|2021-09-23 13:51:00|3940.5|3939.5|3941.5|3940.5|3942|3941.5|3940.5|3939.5|0
1632405070000|2021-09-23 13:51:10|3942|3941|3942.5|3941|3942.5|3941.5|3941.5|3941|0
1632405080000|2021-09-23 13:51:20|3943|3941.5|3943.5|3942.5|3943.5|3942.5|3942.5|3941|0
1632405090000|2021-09-23 13:51:30|3944|3943|3943.5|3942.5|3944|3943|3943|3942|0
1632405100000|2021-09-23 13:51:40|3944|3943|3942.5|3942|3944.5|3943.5|3942.5|3942|0
1632405110000|2021-09-23 13:51:50|3943|3941.5|3942.5|3941.5|3943|3942|3942|3941.5|0
1632405120000|2021-09-23 13:52:00|3943|3942|3941|3940.5|3943|3942|3940.5|3939.5|0
1632405130000|2021-09-23 13:52:10|3941.5|3941|3942.5|3941|3942.5|3942|3941.5|3940.5|0
1632405140000|2021-09-23 13:52:20|3942|3941.5|3944|3942.5|3944|3942.5|3942|3941|0
1632405150000|2021-09-23 13:52:30|3943.5|3942|3943|3942|3944|3943|3943|3942|0
1632405160000|2021-09-23 13:52:40|3943.5|3942.5|3943.5|3942|3943.5|3943|3943|3942|0
1632405170000|2021-09-23 13:52:50|3943|3942.5|3942.5|3942|3943|3942.5|3942.5|3942|0
1632405180000|2021-09-23 13:53:00|3942|3941.5|3942.5|3941.5|3942.5|3941.5|3942|3941|0
1632405190000|2021-09-23 13:53:10|3943|3942|3943|3942|3943.5|3942.5|3942.5|3941.5|0
1632405200000|2021-09-23 13:53:20|3943.5|3942.5|3944.5|3944|3944.5|3944|3943|3942|0
1632405210000|2021-09-23 13:53:30|3945|3944.5|3944.5|3943.5|3946|3944.5|3944.5|3943|0
1632405220000|2021-09-23 13:53:40|3945|3944|3944|3943|3945.5|3944.5|3944|3943|0
1632405230000|2021-09-23 13:53:50|3944.5|3943.5|3944.5|3943.5|3945.5|3944.5|3944|3943.5|0
1632405240000|2021-09-23 13:54:00||3944||3943.5||3944||3943.5|0
1632405250000|2021-09-23 13:54:10||3944||3944||3944||3943.5|0
1632405260000|2021-09-23 13:54:20|3945|3943.5|3946|3945|3946|3945|3945|3943.5|0
1632405270000|2021-09-23 13:54:30|3945.5|3944.5|3943.5|3943|3945.5|3944.5|3943.5|3943|0
1632405280000|2021-09-23 13:54:40|3944|3943.5|3943|3942|3944|3943.5|3943|3942|0
1632405290000|2021-09-23 13:54:50|3942.5|3941.5|3943.5|3942.5|3943.5|3943|3942|3941|0
1632405300000|2021-09-23 13:55:00|3944|3943|3945|3943.5|3945|3944|3943|3942.5|0
1632405310000|2021-09-23 13:55:10|3945.5|3944|3945.5|3944.5|3945.5|3944.5|3945|3944|0
1632405320000|2021-09-23 13:55:20||3944||3945||3945||3944|0
1632405330000|2021-09-23 13:55:30|3945|3944.5|3946|3945|3946|3945.5|3945|3944.5|0
1632405340000|2021-09-23 13:55:40|3946.5|3945.5|3946.5|3945.5|3946.5|3946|3946|3945|0
1632405350000|2021-09-23 13:55:50|3946|3946|3947|3946|3947|3946.5|3946|3945.5|0
1632405360000|2021-09-23 13:56:00|3946.5|3945.5|3946.5|3945.5|3947|3946|3946.5|3945.5|0
1632405370000|2021-09-23 13:56:10|3947|3946|3946.5|3946|3947|3946.5|3946.5|3945.5|0
1632405380000|2021-09-23 13:56:20|3947|3946.5|3947|3946|3947.5|3946.5|3946.5|3946|0
1632405390000|2021-09-23 13:56:30|3946.5|3945.5|3947|3946|3947|3946|3946.5|3945.5|0
1632405400000|2021-09-23 13:56:40|3946.5||3946.5||3946.5||3946.5||0
1632405410000|2021-09-23 13:56:50|3947|3945.5|3947|3946|3947|3946.5|3946|3945.5|0
1632405420000|2021-09-23 13:57:00|3946.5|3945.5|3947|3946|3947|3946|3946.5|3945.5|0
1632405430000|2021-09-23 13:57:10|3946.5|3945.5|3947|3946|3947|3946|3946|3945.5|0
1632405440000|2021-09-23 13:57:20|3946.5|3945.5|3945.5|3944.5|3946.5|3945.5|3945.5|3944.5|0
1632405450000|2021-09-23 13:57:30|3946|3945|3945|3944|3946.5|3945.5|3945|3943.5|0
1632405460000|2021-09-23 13:57:40|3945.5|3944.5|3945|3944|3945.5|3945|3945|3944|0
1632405470000|2021-09-23 13:57:50|3945.5|3944.5|3946|3945|3946.5|3945.5|3945.5|3944.5|0
1632405480000|2021-09-23 13:58:00|3945.5|3944.5|3944.5|3943.5|3945.5|3945|3944.5|3943.5|0
1632405490000|2021-09-23 13:58:10|3944|3943|3944|3943|3944|3943.5|3944|3943|0
1632405500000|2021-09-23 13:58:20|3943.5|3942.5|3943.5|3942.5|3943.5|3943|3943|3942|0
1632405510000|2021-09-23 13:58:30|3943|3942|3944.5|3943|3944.5|3943.5|3943|3942|0
1632405520000|2021-09-23 13:58:40||3943.5||3943.5||3944||3943|0
1632405530000|2021-09-23 13:58:50|3944|3943|3943|3942|3944|3943|3943|3942|0
1632405540000|2021-09-23 13:59:00|3943.5|3942.5|3944|3942.5|3944|3943|3943|3942.5|0
1632405550000|2021-09-23 13:59:10|3943.5|3943|3943|3942|3944|3943|3943|3942|0
1632405560000|2021-09-23 13:59:20|3943.5|3942.5|3944.5|3943.5|3944.5|3944|3943|3942.5|0
1632405570000|2021-09-23 13:59:30|3944|3943|3944|3943|3944.5|3943|3944|3943|0
1632405580000|2021-09-23 13:59:40||3942.5||3942.5||3942.5||3942.5|0
1632405590000|2021-09-23 13:59:50|3944.5|3943|3944.5|3943.5|3945|3944|3944.5|3943|0
1632405600000|2021-09-23 14:00:00|3944|3943|3944.5|3943.5|3945|3944|3944|3943|0
1632405610000|2021-09-23 14:00:10|3944|3943|3943.5|3942.5|3944|3943|3943|3942.5|0
1632405620000|2021-09-23 14:00:20|3943|3942|3943|3942|3943|3942.5|3942.5|3941.5|0
1632405630000|2021-09-23 14:00:30|3943.5|3943|3943|3942|3944|3943|3943|3941.5|0
1632405640000|2021-09-23 14:00:40|3943.5|3942.5|3944.5|3943.5|3945|3943.5|3943.5|3942.5|0
1632405650000|2021-09-23 14:00:50|3945|3944.5|3944.5|3943|3945|3944.5|3943.5|3943|0
1632405660000|2021-09-23 14:01:00|3944|3943.5|3946.5|3945|3946.5|3946|3944|3943.5|0
1632405670000|2021-09-23 14:01:10|3947|3945.5|3946.5|3945.5|3947|3945.5|3946|3945|0
1632405680000|2021-09-23 14:01:20|3946|3946|3946|3945.5|3947.5|3946.5|3946|3945.5|0
1632405690000|2021-09-23 14:01:30|3946.5|3945|3946.5|3945.5|3946.5|3945.5|3946|3945|0
1632405700000|2021-09-23 14:01:40|3947|3946.5|3947|3945.5|3947|3946.5|3946.5|3945.5|0
1632405710000|2021-09-23 14:01:50|3947.5|3946|3947|3946.5|3947.5|3946.5|3947|3945.5|0
1632405720000|2021-09-23 14:02:00|3947.5|3946|3947.5|3946.5|3947.5|3947|3946.5|3946|0
1632405730000|2021-09-23 14:02:10|3947|3946|3947.5|3946.5|3947.5|3947|3947|3946|0
1632405750000|2021-09-23 14:02:30|3947|3947|3946|3945.5|3947|3947|3946|3945.5|0
1632405760000|2021-09-23 14:02:40|3946.5|3946|3947|3946.5|3947|3946.5|3946.5|3945.5|0
1632405770000|2021-09-23 14:02:50|3947.5|3947|3947|3946|3947.5|3947|3947|3946|0
1632405780000|2021-09-23 14:03:00|3946.5|3947|3946.5|3945.5|3948|3947|3946.5|3945|0
1632405790000|2021-09-23 14:03:10|3946|3945|3946.5|3945.5|3946.5|3945.5|3946|3945|0
1632405800000|2021-09-23 14:03:20|3946|3946|3947.5|3946.5|3947.5|3946.5|3946|3946|0
1632405810000|2021-09-23 14:03:30|3948|3947|3947.5|3947|3948|3947.5|3947.5|3947|0
1632405820000|2021-09-23 14:03:40|3948|3946.5|3948|3947|3948|3947|3947|3946.5|0
1632405830000|2021-09-23 14:03:50|3947.5|3946.5|3948|3947|3948|3947|3947.5|3946.5|0
1632405840000|2021-09-23 14:04:00|3947.5|3947.5|3947.5|3946.5|3948|3947.5|3947|3946.5|0
1632405850000|2021-09-23 14:04:10|3947|3946|3945.5|3945|3947|3946.5|3945.5|3944.5|0
1632405860000|2021-09-23 14:04:20|3946|3945.5|3947|3945.5|3947|3946|3946|3945.5|0
1632405870000|2021-09-23 14:04:30|3946.5|3946|3946.5|3946|3946.5|3946|3946.5|3946|0
1632405880000|2021-09-23 14:04:40|3946|3945.5|3947.5|3946.5|3947.5|3947|3945.5|3945|0
1632405890000|2021-09-23 14:04:50|3947|3946|3948|3947|3948|3947|3947|3946|0
1632405900000|2021-09-23 14:05:00|3948.5|3947.5|3948.5|3947.5|3948.5|3948|3948|3947.5|0
1632405910000|2021-09-23 14:05:10|3948|3947|3947|3946|3948.5|3947|3947|3946|0
1632405920000|2021-09-23 14:05:20|3948|3946.5|3947.5|3946.5|3948|3947|3947.5|3946|0
1632405930000|2021-09-23 14:05:30|3948|3947|3948.5|3947.5|3948.5|3947.5|3948|3947|0
1632405940000|2021-09-23 14:05:40|3948|3947|3948.5|3947.5|3948.5|3947.5|3948|3947|0
1632405950000|2021-09-23 14:05:50|3948|3947|3948.5|3947.5|3948.5|3948|3948|3947|0
1632405960000|2021-09-23 14:06:00|3948|3947|3947.5|3946|3948|3947|3947|3946|0
1632405970000|2021-09-23 14:06:10|3947|3946.5|3947.5|3947|3947.5|3947|3946.5|3946|0
1632405980000|2021-09-23 14:06:20|3948|3946.5|3948|3947|3948|3947.5|3947.5|3946.5|0
1632405990000|2021-09-23 14:06:30|3947.5|3947.5|3948|3947.5|3948|3947.5|3947.5|3947|0
1632406000000|2021-09-23 14:06:40|3948.5|3948|3948.5|3947.5|3948.5|3948|3948|3947|0
1632406010000|2021-09-23 14:06:50||3948||3947.5||3948||3947.5|0
1632406020000|2021-09-23 14:07:00|3948|3947|3948|3947|3948|3947|3947.5|3947|0
1632406030000|2021-09-23 14:07:10|3948.5|3947.5|3948.5|3947.5|3949|3948|3948|3947.5|0
1632406040000|2021-09-23 14:07:20|3948||3948||3948.5||3948||0
1632406050000|2021-09-23 14:07:30|3948.5|3948|3948.5|3947.5|3948.5|3948|3948|3947.5|0
1632406060000|2021-09-23 14:07:40|3948||3948.5||3948.5||3948||0
1632406070000|2021-09-23 14:07:50|3948|3947|3947.5|3947|3948|3947.5|3947.5|3946.5|0
1632406080000|2021-09-23 14:08:00|3948|3946.5|3947.5|3946.5|3948|3947|3947.5|3946.5|0
1632406090000|2021-09-23 14:08:10|3947|3946|3946|3945.5|3947.5|3946.5|3946|3945.5|0
1632406100000|2021-09-23 14:08:20|3946.5|3946|3946|3945.5|3946.5|3946|3946|3945.5|0
1632406110000|2021-09-23 14:08:30|3946.5|3946|3945|3944.5|3947|3946|3945|3944.5|0
1632406120000|2021-09-23 14:08:40|3945.5|3944|3945.5|3944.5|3945.5|3944.5|3945.5|3944|0
1632406130000|2021-09-23 14:08:50|3946|3945|3946|3945.5|3946|3945.5|3945.5|3944.5|0
1632406140000|2021-09-23 14:09:00|3946.5|3946|3946.5|3945.5|3947|3946|3946|3945|0
1632406150000|2021-09-23 14:09:10|3946|3945|3946.5|3945|3946.5|3946|3945|3944|0
1632406160000|2021-09-23 14:09:20|3947|3945.5|3947|3945.5|3947|3946|3946.5|3945.5|0
1632406170000|2021-09-23 14:09:30|3946.5|3946|3946.5|3945.5|3947|3946|3946|3945.5|0
1632406180000|2021-09-23 14:09:40|3946|3945|3945.5|3944.5|3946|3945|3944.5|3944|0
1632406190000|2021-09-23 14:09:50|3945||3945.5||3945.5||3945||0
1632406200000|2021-09-23 14:10:00|3946|3945|3945.5|3945|3946|3945|3945.5|3944.5|0
1632406220000|2021-09-23 14:10:20|3946|3945.5|3946|3945.5|3946.5|3946|3945.5|3945|0
1632406230000|2021-09-23 14:10:30|3946.5|3946|3946.5|3945.5|3946.5|3946|3946|3945.5|0
1632406240000|2021-09-23 14:10:40|3946|3946|3946.5|3946|3946.5|3946|3946|3946|0
1632406250000|2021-09-23 14:10:50|3947|3946.5|3947|3946|3947|3946.5|3946.5|3946|0
1632406260000|2021-09-23 14:11:00|3947.5|3946.5|3947.5|3946.5|3947.5|3947|3947|3946.5|0
1632406270000|2021-09-23 14:11:10|3948|3947|3947.5|3946.5|3948|3947|3947.5|3946.5|0
1632406280000|2021-09-23 14:11:20|3947|3946|3946.5|3946|3947|3946|3946.5|3945.5|0
1632406290000|2021-09-23 14:11:30|3946|3945.5|3946.5|3946|3946.5|3946|3946|3945.5|0
1632406310000|2021-09-23 14:11:50|3947|3946.5|3946.5|3946|3947|3946.5|3946.5|3946|0
1632406320000|2021-09-23 14:12:00|3947|3946.5|3946|3945|3947|3946.5|3946|3945|0
1632406330000|2021-09-23 14:12:10|3945.5|3945.5|3946|3945|3946|3945.5|3945.5|3944.5|0
1632406340000|2021-09-23 14:12:20|3945.5|3944.5|3945|3944|3945.5|3944.5|3945|3944|0
1632406350000|2021-09-23 14:12:30|3944.5|3943.5|3944|3943.5|3945|3943.5|3944|3943|0
1632406360000|2021-09-23 14:12:40|3944.5|3944|3945.5|3944.5|3946|3945|3944.5|3944|0
1632406370000|2021-09-23 14:12:50|3945|3945|3945|3944|3945.5|3945|3945|3944|0
1632406380000|2021-09-23 14:13:00|3945.5|3945|3944.5|3943.5|3945.5|3945|3944.5|3943.5|0
1632406390000|2021-09-23 14:13:10|3944|3943|3942.5|3941.5|3944|3943|3942.5|3941.5|0
1632406400000|2021-09-23 14:13:20|3942|3942|3941.5|3940.5|3942.5|3942|3941.5|3940.5|0
1632406410000|2021-09-23 14:13:30|3942|3941|3941|3940|3942|3941|3941|3940|0
1632406430000|2021-09-23 14:13:50|3940.5|3939.5|3939.5|3938.5|3940.5|3939.5|3939|3938|0
1632406440000|2021-09-23 14:14:00|3940|3939|3941|3940.5|3941|3940.5|3939.5|3939|0
1632406450000|2021-09-23 14:14:10|3940.5|3940|3941|3940|3941|3940|3940.5|3939.5|0
1632406460000|2021-09-23 14:14:20|3941.5|3940.5|3942.5|3941.5|3942.5|3942|3941.5|3940.5|0
1632406470000|2021-09-23 14:14:30|3942|3942|3942.5|3942|3943|3942.5|3942|3941.5|0
1632406480000|2021-09-23 14:14:40|3943|3942.5|3943.5|3942.5|3943.5|3943|3943|3942.5|0
1632406490000|2021-09-23 14:14:50|3943|3942|3943.5|3942.5|3944|3943.5|3943|3942|0
1632406500000|2021-09-23 14:15:00|3943|3942|3944|3943|3944.5|3943|3942.5|3942|0
1632406510000|2021-09-23 14:15:10|3944.5|3942.5|3944.5|3944|3945|3944|3944.5|3942.5|0
1632406520000|2021-09-23 14:15:20|3944|3943.5|3943.5|3942.5|3944.5|3944|3943|3942.5|0
1632406530000|2021-09-23 14:15:30|3944|3943|3944|3943.5|3944.5|3943.5|3943.5|3942.5|0
1632406540000|2021-09-23 14:15:40||3943||3943.5||3943.5||3943|0
1632406550000|2021-09-23 14:15:50|3943.5|3943|3944.5|3943.5|3944.5|3944|3943.5|3943|0
1632406560000|2021-09-23 14:16:00|3944|3943|3943.5|3942.5|3944.5|3944|3943.5|3942.5|0
1632406570000|2021-09-23 14:16:10|3943|3942|3943|3942|3943|3942.5|3942.5|3942|0
1632406580000|2021-09-23 14:16:20|3943.5|3942.5|3944.5|3943.5|3944.5|3943.5|3943.5|3942.5|0
1632406590000|2021-09-23 14:16:30|3944|3943|3942.5|3941.5|3944|3943.5|3942.5|3941.5|0
1632406600000|2021-09-23 14:16:40||3942||3941.5||3942||3941.5|0
1632406610000|2021-09-23 14:16:50|3943|3942|3943|3942|3943|3942|3942.5|3941.5|0
1632406620000|2021-09-23 14:17:00|3943.5|3942.5|3943.5|3942.5|3943.5|3942.5|3942.5|3941.5|0
1632406630000|2021-09-23 14:17:10|3943|3943|3944|3943|3944.5|3944|3943|3943|0
1632406640000|2021-09-23 14:17:20|3944.5|3944|3944.5|3943.5|3944.5|3944|3944|3943.5|0
1632406650000|2021-09-23 14:17:30|3944|3943|3943|3942|3944|3943|3943|3942|0
1632406660000|2021-09-23 14:17:40|3942.5|3942.5|3942.5|3941.5|3943|3942.5|3942.5|3941.5|0
1632406670000|2021-09-23 14:17:50|3942|3941|3942|3941|3942|3941.5|3942|3941|0
1632406680000|2021-09-23 14:18:00|3942.5|3941.5|3942|3941.5|3943|3942|3942|3941.5|0
1632406690000|2021-09-23 14:18:10|3941.5|3941|3941|3940|3941.5|3941|3940.5|3940|0
1632406700000|2021-09-23 14:18:20||3940.5||3940.5||3940.5||3940.5|0
1632406710000|2021-09-23 14:18:30|3941.5|3941|3942|3941.5|3942|3941.5|3941|3940.5|0
1632406720000|2021-09-23 14:18:40|3942.5|3942|3942.5|3941.5|3943|3942|3942.5|3941.5|0
1632406730000|2021-09-23 14:18:50|3943|3942|3943|3942|3943.5|3943|3942.5|3942|0
1632406740000|2021-09-23 14:19:00|3943.5|3942.5|3943|3942|3943.5|3942.5|3943|3942|0
1632406750000|2021-09-23 14:19:10|3942.5|3941.5|3942|3941|3942.5|3942|3942|3941|0
1632406760000|2021-09-23 14:19:20|3941.5|3940.5|3941|3940|3942|3940.5|3941|3940|0
1632406770000|2021-09-23 14:19:30|3940.5|3939.5|3940|3939|3940.5|3939.5|3938.5|3938|0
1632406780000|2021-09-23 14:19:40|3940.5|3939.5|3940.5|3940|3940.5|3940|3940.5|3939|0
1632406790000|2021-09-23 14:19:50|3940|3939.5|3940|3939|3940|3939.5|3939.5|3939|0
1632406800000|2021-09-23 14:20:00|3939.5|3938.5|3939|3938|3939.5|3938.5|3938|3937|0
1632406810000|2021-09-23 14:20:10|3939.5|3938.5|3939.5|3938|3940|3939.5|3939|3938|0
1632406820000|2021-09-23 14:20:20|3939|3938.5|3939|3938|3939.5|3938.5|3939|3938|0
1632406830000|2021-09-23 14:20:30|3938.5|3938.5|3938.5|3937.5|3939|3938.5|3938|3937.5|0
1632406840000|2021-09-23 14:20:40|3938|3937|3939|3938|3939|3938.5|3938|3937|0
1632406850000|2021-09-23 14:20:50|3939.5|3938.5|3940|3939.5|3940|3939.5|3939|3938.5|0
1632406860000|2021-09-23 14:21:00|3940.5|3939|3940.5|3939.5|3940.5|3940|3940|3939|0
1632406870000|2021-09-23 14:21:10|3940|3940|3941.5|3941|3941.5|3941|3940|3940|0
1632406880000|2021-09-23 14:21:20|3942|3941.5|3941.5|3941|3942|3941.5|3941.5|3940.5|0
1632406890000|2021-09-23 14:21:30|3942|3941.5|3943.5|3942.5|3943.5|3942.5|3942|3941.5|0
1632406900000|2021-09-23 14:21:40|3943|3942|3943.5|3942.5|3943.5|3942.5|3942.5|3942|0
1632406910000|2021-09-23 14:21:50|3943|3942|3943.5|3942.5|3944.5|3943.5|3943|3942|0
1632406920000|2021-09-23 14:22:00|3944|3943|3944.5|3943.5|3945|3944|3944|3943|0
1632406930000|2021-09-23 14:22:10|3944|3943|3944.5|3943.5|3944.5|3943.5|3944|3943|0
1632406940000|2021-09-23 14:22:20|3944|3944|3944.5|3944|3944.5|3944|3944|3943.5|0
1632406950000|2021-09-23 14:22:30|3945||3944.5||3945||3944.5||0
1632406960000|2021-09-23 14:22:40|3944|3943.5|3944|3943|3944|3943.5|3943.5|3943|0
1632406980000|2021-09-23 14:23:00|3944.5|3943.5|3944.5|3943.5|3944.5|3944|3944|3943|0
1632406990000|2021-09-23 14:23:10|3944|3943|3944.5|3943|3944.5|3943.5|3943.5|3943|0
1632407000000|2021-09-23 14:23:20|3943.5|3943.5|3943.5|3942.5|3944.5|3943.5|3943.5|3942.5|0
1632407010000|2021-09-23 14:23:30|3943|3943|3942|3941|3943|3943|3942|3941|0
1632407020000|2021-09-23 14:23:40|3942.5|3940.5|3942|3941|3942.5|3941.5|3942|3940.5|0
1632407040000|2021-09-23 14:24:00|3941.5|3940.5|3942|3941|3942|3941|3940.5|3939.5|0
1632407050000|2021-09-23 14:24:10|3942.5|3941.5|3942.5|3941.5|3943|3942|3942.5|3941|0
1632407060000|2021-09-23 14:24:20|3942|3941|3942|3941|3942|3941|3941|3940|0
1632407070000|2021-09-23 14:24:30|3941.5|3941.5|3942|3941|3942|3941.5|3941.5|3941|0
1632407090000|2021-09-23 14:24:50|3942.5|3941.5|3942|3941.5|3942.5|3942|3942|3941.5|0
1632407100000|2021-09-23 14:25:00|3942.5|3942|3943|3942|3943.5|3943|3942.5|3941.5|0
1632407110000|2021-09-23 14:25:10|3942.5|3941.5|3943.5|3942.5|3943.5|3943|3942.5|3941.5|0
1632407130000|2021-09-23 14:25:30|3944|3943|3943.5|3942.5|3944|3943|3943|3942|0
1632407140000|2021-09-23 14:25:40|3943|3942|3943.5|3943|3944|3943|3943|3942|0
1632407150000|2021-09-23 14:25:50|3944|3942.5|3943|3942.5|3944|3943.5|3943|3942|0
1632407160000|2021-09-23 14:26:00|3943.5|3943|3944.5|3943.5|3945|3944|3943.5|3943|0
1632407170000|2021-09-23 14:26:10|3944|3943|3944.5|3943.5|3944.5|3943.5|3944|3943|0
1632407180000|2021-09-23 14:26:20|3945|3944|3945|3944|3945|3944|3944.5|3943.5|0
1632407190000|2021-09-23 14:26:30|3944.5|3944.5|3945|3944|3945|3944.5|3944.5|3944|0
1632407200000|2021-09-23 14:26:40|3944.5|3943.5|3944.5|3943.5|3944.5|3943.5|3944|3943|0
1632407210000|2021-09-23 14:26:50|3944|3944|3944|3943|3944.5|3944|3943.5|3943|0
1632407220000|2021-09-23 14:27:00||3943.5||3943||3943.5||3943|0
1632407230000|2021-09-23 14:27:10|3943.5|3942.5|3942.5|3941.5|3943.5|3942.5|3942.5|3941.5|0
1632407250000|2021-09-23 14:27:30||3942||3941.5||3942||3941.5|0
1632407260000|2021-09-23 14:27:40|3942|3942|3942.5|3941.5|3943|3942.5|3942|3941.5|0
1632407270000|2021-09-23 14:27:50|3943|3942|3943|3942|3943|3942.5|3943|3942|0
1632407280000|2021-09-23 14:28:00|3942.5|3942.5|3943|3942|3943|3942.5|3942.5|3941.5|0
1632407290000|2021-09-23 14:28:10|3942.5|3941.5|3942.5|3941.5|3942.5|3942|3942|3941.5|0
1632407300000|2021-09-23 14:28:20|3943|3942|3943|3942|3943|3942|3943|3942|0
1632407310000|2021-09-23 14:28:30|3943.5|3942.5|3943.5|3942.5|3943.5|3943|3943|3942.5|0
1632407330000|2021-09-23 14:28:50|3944|3943|3943.5|3942.5|3944|3943|3943.5|3942.5|0
1632407370000|2021-09-23 14:29:30|3944|3943.5|3944.5|3943.5|3944.5|3944|3943.5|3943|0
1632407390000|2021-09-23 14:29:50||3944||3944||3944||3944|0
1632407400000|2021-09-23 14:30:00|3944|3943.5|3944|3943|3944.5|3944|3944|3943|0
1632407410000|2021-09-23 14:30:10|3944.5|3943.5|3945|3944.5|3945.5|3945|3944|3943|0
1632407420000|2021-09-23 14:30:20||3944||3944||3944.5||3944|0
1632407430000|2021-09-23 14:30:30|3944.5|3944.5|3945.5|3944.5|3945.5|3945|3944.5|3944|0
1632407440000|2021-09-23 14:30:40|3945|3944|3945|3944|3945|3944|3944.5|3943.5|0
1632407450000|2021-09-23 14:30:50|3944.5|3943.5|3945|3944|3945|3944.5|3944.5|3943.5|0
1632407460000|2021-09-23 14:31:00|3944.5|3943.5|3944|3943.5|3944.5|3943.5|3944|3943.5|0
1632407470000|2021-09-23 14:31:10|3944.5|3944|3945|3944|3945|3944|3944.5|3943.5|0
1632407480000|2021-09-23 14:31:20|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|0
1632407490000|2021-09-23 14:31:30|3945|3944|3944.5|3943.5|3945.5|3944.5|3944.5|3943.5|0
1632407500000|2021-09-23 14:31:40||3944||3943.5||3944||3943.5|0
1632407520000|2021-09-23 14:32:00|3944|3943|3944|3943|3944|3943.5|3943.5|3942.5|0
1632407540000|2021-09-23 14:32:20|3943.5|3942.5|3943|3942.5|3943.5|3942.5|3942.5|3942|0
1632407550000|2021-09-23 14:32:30|3942.5|3942|3943|3942.5|3943|3942.5|3942.5|3941.5|0
1632407560000|2021-09-23 14:32:40|3943.5|3943|3943.5|3943|3943.5|3943|3943.5|3943|0
1632407570000|2021-09-23 14:32:50|3943|3942.5|3943.5|3942.5|3943.5|3942.5|3943|3942|0
1632407580000|2021-09-23 14:33:00|3944|3943|3944|3943.5|3944|3943.5|3943.5|3943|0
1632407590000|2021-09-23 14:33:10|3944.5|3944|3944|3943.5|3945|3944|3944|3943.5|0
1632407600000|2021-09-23 14:33:20|3944.5||3944.5||3944.5||3944.5||0
1632407610000|2021-09-23 14:33:30|3945|3944|3945|3944.5|3945|3944.5|3945|3944|0
1632407620000|2021-09-23 14:33:40|3944.5|3944|3945|3944|3945|3944|3944.5|3944|0
1632407630000|2021-09-23 14:33:50|3944.5|3943.5|3943.5|3943|3944.5|3943.5|3943.5|3943|0
1632407640000|2021-09-23 14:34:00|3944|3942.5|3945|3944|3945|3944.5|3943|3942.5|0
1632407650000|2021-09-23 14:34:10|3944.5|3943.5|3945|3944|3945|3944|3944.5|3943.5|0
1632407660000|2021-09-23 14:34:20|3943.5|3943|3944.5|3943.5|3944.5|3944|3943.5|3943|0
1632407670000|2021-09-23 14:34:30|3945|3944|3944.5|3944|3945|3944.5|3944.5|3944|0
1632407680000|2021-09-23 14:34:40|3945|3944.5|3945|3944|3945|3944.5|3945|3944|0
1632407690000|2021-09-23 14:34:50|3945.5|3944.5|3945|3944.5|3946|3945|3945|3944.5|0
1632407700000|2021-09-23 14:35:00|3945.5|3945|3945.5|3944.5|3945.5|3945|3945|3944.5|0
1632407710000|2021-09-23 14:35:10|3945|3944|3945|3944|3945|3944|3945|3944|0
1632407720000|2021-09-23 14:35:20|3945.5|3944.5|3946.5|3946|3946.5|3946|3945.5|3944.5|0
1632407730000|2021-09-23 14:35:30|3946|3945.5|3946.5|3946|3947|3946|3946|3945.5|0
1632407740000|2021-09-23 14:35:40|3946|3945.5|3946.5|3945.5|3946.5|3945.5|3946|3945.5|0
1632407750000|2021-09-23 14:35:50||3946||3946||3946||3945.5|0
1632407760000|2021-09-23 14:36:00|3947|3945.5|3947|3946.5|3947.5|3947|3946.5|3945.5|0
1632407770000|2021-09-23 14:36:10|3947.5|3946|3947.5|3947|3948|3947|3947|3946|0
1632407780000|2021-09-23 14:36:20|3948|3946.5|3947|3946.5|3948|3946.5|3946.5|3946|0
1632407790000|2021-09-23 14:36:30|3946.5|3946|3946.5|3945.5|3946.5|3946|3946.5|3945.5|0
1632407800000|2021-09-23 14:36:40|3947|3946|3947|3946|3947|3946.5|3946.5|3945.5|0
1632407810000|2021-09-23 14:36:50|3946.5|3945.5|3947|3946.5|3947|3946.5|3946.5|3945.5|0
1632407820000|2021-09-23 14:37:00|3947.5|3947|3947.5|3946.5|3947.5|3947|3947|3946.5|0
1632407830000|2021-09-23 14:37:10|3947|3947|3947|3946.5|3947.5|3947|3947|3946.5|0
1632407840000|2021-09-23 14:37:20|3946.5|3946|3946.5|3945.5|3947|3946.5|3946|3945.5|0
1632407850000|2021-09-23 14:37:30|3946|3946|3947|3946|3947|3946|3946|3945.5|0
1632407870000|2021-09-23 14:37:50|3946.5||3947||3947||3946.5||0
1632407880000|2021-09-23 14:38:00|3946.5||3946.5||3947||3946.5||0
1632407890000|2021-09-23 14:38:10|3947|3946.5|3947|3946|3947|3946.5|3946.5|3946|0
1632407900000|2021-09-23 14:38:20|3946.5||3947||3947||3946.5||0
1632407920000|2021-09-23 14:38:40|3946.5||3946.5||3947||3946.5||0
1632407930000|2021-09-23 14:38:50|3947|3946.5|3947.5|3947|3947.5|3947|3947|3946.5|0
1632407940000|2021-09-23 14:39:00|3948|3947.5|3948|3947|3948.5|3948|3948|3947|0
1632407950000|2021-09-23 14:39:10|3947.5|3947.5|3948|3947.5|3948|3947.5|3947.5|3946.5|0
1632407960000|2021-09-23 14:39:20|3948.5|3947|3948|3946.5|3948.5|3947|3948|3946.5|0
1632407970000|2021-09-23 14:39:30|3947.5|3947|3948|3947|3948|3947.5|3947|3946.5|0
1632408000000|2021-09-23 14:40:00|3948.5|3947.5|3948|3947|3948.5|3948|3947.5|3947|0
1632408010000|2021-09-23 14:40:10|3947.5|3947.5|3948|3947|3948|3947.5|3947.5|3947|0
1632408020000|2021-09-23 14:40:20|3947.5|3947.5|3948|3947|3948|3947.5|3947.5|3946.5|0
1632408030000|2021-09-23 14:40:30|3948.5|3947.5|3948.5|3947.5|3948.5|3948|3948|3947.5|0
1632408040000|2021-09-23 14:40:40|3948|3948|3948.5|3947.5|3948.5|3948|3948|3947.5|0
1632408050000|2021-09-23 14:40:50|3948|3948|3948|3947.5|3948|3948|3948|3947.5|0
1632408060000|2021-09-23 14:41:00|3948.5|3948|3948.5|3947.5|3948.5|3948|3948.5|3947.5|0
1632408070000|2021-09-23 14:41:10|3949|3948|3949|3948|3949|3948.5|3948.5|3948|0
1632408090000|2021-09-23 14:41:30|3948.5|3948.5|3949|3948|3949|3948.5|3948.5|3948|0
1632408100000|2021-09-23 14:41:40|3948.5||3949||3949||3948.5||0
1632408110000|2021-09-23 14:41:50|3948.5|3948.5|3949|3948|3949|3948.5|3948.5|3948|0
1632408120000|2021-09-23 14:42:00|3949.5|3948.5|3949.5|3948.5|3949.5|3949|3949|3948|0
1632408130000|2021-09-23 14:42:10|3949||3949.5||3949.5||3949||0
1632408140000|2021-09-23 14:42:20|3949|3948|3949|3948.5|3949|3948.5|3949|3948|0
1632408150000|2021-09-23 14:42:30|3948.5|3948|3948.5|3947.5|3948.5|3948|3948|3947|0
1632408160000|2021-09-23 14:42:40|3948|3948|3949|3948.5|3949|3948.5|3948|3948|0
1632408170000|2021-09-23 14:42:50|3949.5|3949|3949|3948.5|3949.5|3949|3949|3948.5|0
1632408180000|2021-09-23 14:43:00|3948.5|3948|3948|3947|3949|3948|3947.5|3947|0
1632408190000|2021-09-23 14:43:10||3947.5||3947.5||3947.5||3947|0
1632408200000|2021-09-23 14:43:20|3948.5|3948|3948.5|3947.5|3948.5|3948|3948.5|3947.5|0
1632408210000|2021-09-23 14:43:30||3948||3947.5||3948||3947.5|0
1632408220000|2021-09-23 14:43:40|3949|3948|3949|3948|3949|3948.5|3949|3948|0
1632408230000|2021-09-23 14:43:50||3948.5||3948.5||3948.5||3948.5|0
1632408240000|2021-09-23 14:44:00|3949.5|3949|3949.5|3949|3949.5|3949|3949.5|3949|0
1632408250000|2021-09-23 14:44:10|3950|3949.5|3949.5|3949|3950|3949.5|3949.5|3949|0
1632408260000|2021-09-23 14:44:20|3950|3949.5|3949.5|3949|3950|3949.5|3949.5|3949|0
1632408270000|2021-09-23 14:44:30|3950|3948.5|3949.5|3949|3950|3949|3949.5|3948.5|0
1632408280000|2021-09-23 14:44:40|3949|3948.5|3948.5|3947.5|3949.5|3949|3948|3947.5|0
1632408290000|2021-09-23 14:44:50|3949|3948|3949|3948|3949|3948|3948.5|3948|0
1632408300000|2021-09-23 14:45:00|3948.5|3948.5|3948.5|3947.5|3949|3948.5|3948|3947.5|0
1632408310000|2021-09-23 14:45:10|3949|3948|3949|3948.5|3949|3948.5|3949|3948|0
1632408320000|2021-09-23 14:45:20|3949.5|3949|3949.5|3948.5|3949.5|3949|3949.5|3948.5|0
1632408330000|2021-09-23 14:45:30|3949|3949|3949.5|3949|3950|3949|3949|3948.5|0
1632408340000|2021-09-23 14:45:40|3950|3949.5|3950|3949.5|3950|3949.5|3950|3949.5|0
1632408350000|2021-09-23 14:45:50|3950.5|3950|3951|3950.5|3951|3950.5|3950|3950|0
1632408360000|2021-09-23 14:46:00|3951.5|3951|3951|3950.5|3952|3951|3951|3950.5|0
1632408370000|2021-09-23 14:46:10|3950.5|3950|3951|3950.5|3951|3950.5|3950.5|3950|0
1632408380000|2021-09-23 14:46:20|3951.5|3950|3951|3950.5|3951.5|3951|3951|3950|0
1632408390000|2021-09-23 14:46:30|3951.5|3951|3950.5|3950|3951.5|3951|3950.5|3950|0
1632408400000|2021-09-23 14:46:40|3951|3950.5|3951|3950|3951|3950.5|3951|3950|0
1632408420000|2021-09-23 14:47:00|3950.5|3949.5|3950.5|3949.5|3950.5|3950|3950|3949.5|0
1632408430000|2021-09-23 14:47:10|3949.5|3950|3950.5|3949.5|3950.5|3950|3949.5|3949|0
1632408440000|2021-09-23 14:47:20|3951|3950|3950.5|3950|3951|3950.5|3950.5|3949.5|0
1632408450000|2021-09-23 14:47:30|3951|3950.5|3951.5|3951|3951.5|3951|3950.5|3950.5|0
1632408460000|2021-09-23 14:47:40|3951|3950.5|3951|3950.5|3951.5|3950.5|3951|3950.5|0
1632408470000|2021-09-23 14:47:50|3951.5|3951|3952|3951|3952|3951.5|3951|3950.5|0
1632408480000|2021-09-23 14:48:00|3951.5|3951.5|3952|3951|3952|3951.5|3951.5|3951|0
1632408490000|2021-09-23 14:48:10||3951.5||3951.5||3951.5||3951.5|0
1632408510000|2021-09-23 14:48:30|3952.5|3952|3952.5|3952|3952.5|3952|3952|3951.5|0
1632408520000|2021-09-23 14:48:40|3953|3951.5|3953|3952|3953|3952.5|3952.5|3951.5|0
1632408530000|2021-09-23 14:48:50||3952.5||3952.5||3952.5||3952|0
1632408540000|2021-09-23 14:49:00||3952||3952.5||3952.5||3952|0
1632408550000|2021-09-23 14:49:10|3953.5|3953|3952.5|3952|3954|3953|3952.5|3952|0
1632408560000|2021-09-23 14:49:20|3953|3952.5|3953.5|3952.5|3953.5|3952.5|3953|3952.5|0
1632408570000|2021-09-23 14:49:30||3953||3953||3953||3952.5|0
1632408580000|2021-09-23 14:49:40|3954|3953.5|3954|3953|3954|3953.5|3953.5|3953|0
1632408590000|2021-09-23 14:49:50||3953.5||3953||3953.5||3953|0
1632408610000|2021-09-23 14:50:10||3953.5||3953.5||3953.5||3953.5|0
1632408620000|2021-09-23 14:50:20||3953||3953.5||3953.5||3953|0
1632408640000|2021-09-23 14:50:40|3954.5|3954|3955|3954.5|3955|3954.5|3954.5|3954|0
1632408660000|2021-09-23 14:51:00|3955.5|3955|3956.5|3956|3956.5|3956|3955.5|3955|0
1632408670000|2021-09-23 14:51:10|3956|3955.5|3956.5|3955.5|3957|3956|3956|3955.5|0
1632408680000|2021-09-23 14:51:20|3956|3955|3954|3953.5|3956|3955.5|3954|3953|0
1632408690000|2021-09-23 14:51:30|3954.5|3953|3954.5|3954|3954.5|3954|3954.5|3953|0
1632408710000|2021-09-23 14:51:50|3954|3953.5|3954.5|3953.5|3954.5|3954|3954|3953.5|0
1632408720000|2021-09-23 14:52:00|3954|3953|3955|3954|3955|3954.5|3954|3953|0
1632408730000|2021-09-23 14:52:10|3955.5|3954.5|3955.5|3955|3956|3955|3955.5|3954.5|0
1632408740000|2021-09-23 14:52:20|3956|3955.5|3956.5|3956|3956.5|3956|3955.5|3955|0
1632408750000|2021-09-23 14:52:30|3956|3955.5|3956|3955.5|3956.5|3956|3955.5|3955|0
1632408760000|2021-09-23 14:52:40|3956.5|3956|3956.5|3956|3956.5|3956|3956|3955.5|0
1632408770000|2021-09-23 14:52:50|3956|3955.5|3956|3955.5|3956.5|3956|3956|3955.5|0
1632408780000|2021-09-23 14:53:00|3955.5|3955|3956|3955.5|3956.5|3956|3955.5|3955|0
1632408790000|2021-09-23 14:53:10|3956.5|3956|3957.5|3957|3957.5|3957|3956.5|3955.5|0
1632408800000|2021-09-23 14:53:20|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956.5|0
1632408810000|2021-09-23 14:53:30|3957|3956.5|3957|3956.5|3957.5|3956.5|3957|3956.5|0
1632408820000|2021-09-23 14:53:40|3956.5|3956|3956|3955.5|3957|3956.5|3956|3955.5|0
1632408830000|2021-09-23 14:53:50|3956.5|3956|3956|3955.5|3956.5|3956|3956|3955.5|0
1632408840000|2021-09-23 14:54:00|3956.5|3956|3956|3955.5|3956.5|3956|3956|3955.5|0
1632408850000|2021-09-23 14:54:10|3956.5|3956|3956.5|3956|3956.5|3956|3956|3955.5|0
1632408870000|2021-09-23 14:54:30|3956|3955.5|3956|3955|3956.5|3955.5|3955.5|3955|0
1632408880000|2021-09-23 14:54:40|3956.5|3955.5|3956|3955.5|3956.5|3956|3956|3955.5|0
1632408890000|2021-09-23 14:54:50|3956.5|3956|3956.5|3956|3956.5|3956|3956|3955.5|0
1632408900000|2021-09-23 14:55:00|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956.5|0
1632408910000|2021-09-23 14:55:10|3957|3956.5|3956|3955.5|3957.5|3957|3956|3955|0
1632408920000|2021-09-23 14:55:20|3955.5|3955|3956.5|3955.5|3956.5|3955.5|3955.5|3955|0
1632408930000|2021-09-23 14:55:30|3956|3955|3956.5|3955.5|3956.5|3955.5|3955.5|3955|0
1632408940000|2021-09-23 14:55:40|3956|3955|3955.5|3954.5|3956|3955|3954|3953|0
1632408950000|2021-09-23 14:55:50|3955|3955|3955.5|3955|3955.5|3955|3955|3954.5|0
1632408960000|2021-09-23 14:56:00|3955|3954.5|3955|3954.5|3955.5|3955|3954.5|3954|0
1632408970000|2021-09-23 14:56:10|3955.5|3955|3955.5|3955|3955.5|3955|3955|3954.5|0
1632408980000|2021-09-23 14:56:20|3955|3954.5|3954.5|3954|3955.5|3955|3954.5|3954|0
1632408990000|2021-09-23 14:56:30|3954|3953.5|3954|3953.5|3954.5|3954|3953|3952|0
1632409000000|2021-09-23 14:56:40|3954.5|3953|3954|3953.5|3954.5|3953.5|3953.5|3953|0
1632409010000|2021-09-23 14:56:50|3953.5|3953|3953|3952.5|3953.5|3953|3953|3952.5|0
1632409020000|2021-09-23 14:57:00|3953.5|3952|3953|3952.5|3953.5|3953|3953|3952|0
1632409030000|2021-09-23 14:57:10|3953.5|3953|3953|3952.5|3953.5|3953|3953|3952.5|0
1632409040000|2021-09-23 14:57:20|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3952.5|0
1632409060000|2021-09-23 14:57:40|3954||3954||3954||3954||0
1632409070000|2021-09-23 14:57:50|3953.5|3952.5|3953.5|3953|3954|3953.5|3953|3952.5|0
1632409080000|2021-09-23 14:58:00|3953|3952.5|3953|3952|3953.5|3952.5|3952.5|3952|0
1632409090000|2021-09-23 14:58:10|3952.5|3952.5|3952.5|3951.5|3953|3952.5|3952|3951.5|0
1632409100000|2021-09-23 14:58:20|3952|3951|3952|3951.5|3952|3951.5|3952|3951|0
1632409110000|2021-09-23 14:58:30|3952.5|3952|3953.5|3952.5|3953.5|3952.5|3952.5|3952|0
1632409120000|2021-09-23 14:58:40|3953|3952|3952.5|3951.5|3953|3952.5|3952|3951.5|0
1632409130000|2021-09-23 14:58:50|3953|3952|3953|3952.5|3953|3952.5|3952.5|3951.5|0
1632409140000|2021-09-23 14:59:00|3952.5|3952|3953|3952|3953|3952.5|3952|3951.5|0
1632409150000|2021-09-23 14:59:10|3952.5|3951.5|3952.5|3952|3952.5|3952|3952|3951.5|0
1632409160000|2021-09-23 14:59:20|3953|3952.5|3954|3953.5|3954|3953.5|3953|3952.5|0
1632409170000|2021-09-23 14:59:30|3953.5|3953|3954|3953.5|3954|3953.5|3953.5|3953|0
1632409180000|2021-09-23 14:59:40|3953.5|3953|3954|3953.5|3954|3953.5|3953.5|3953|0
1632409190000|2021-09-23 14:59:50|3954.5|3954|3953.5|3953|3954.5|3954|3953.5|3953|0
1632409200000|2021-09-23 15:00:00|3953|3952.5|3953|3952.5|3953.5|3953|3953|3952.5|0
1632409210000|2021-09-23 15:00:10|3952.5|3952|3951.5|3951|3953|3952|3951.5|3951|0
1632409230000|2021-09-23 15:00:30|3952|3951.5|3951.5|3951|3952|3951.5|3951.5|3951|0
1632409240000|2021-09-23 15:00:40|3952|3950.5|3952|3951.5|3952|3951.5|3952|3950.5|0
1632409250000|2021-09-23 15:00:50|3952.5|3952|3952.5|3952|3952.5|3952|3952.5|3952|0
1632409260000|2021-09-23 15:01:00|3953|3952.5|3953|3952.5|3953.5|3953|3952.5|3952|0
1632409270000|2021-09-23 15:01:10|3953.5|3953|3953|3952.5|3953.5|3953|3953|3952.5|0
1632409280000|2021-09-23 15:01:20|3953.5|3952|3953|3952|3953.5|3952.5|3953|3952|0
1632409290000|2021-09-23 15:01:30||3952.5||3952.5||3952.5||3952.5|0
1632409300000|2021-09-23 15:01:40|3953.5|3953|3953.5|3952.5|3953.5|3953|3953|3952.5|0
1632409310000|2021-09-23 15:01:50|3953|3952|3952.5|3952|3953|3952.5|3952.5|3951.5|0
1632409320000|2021-09-23 15:02:00|3952|3951.5|3952.5|3952|3952.5|3952|3952|3951.5|0
1632409330000|2021-09-23 15:02:10|3953|3952.5|3953|3952.5|3953.5|3953|3953|3952|0
1632409340000|2021-09-23 15:02:20|3952.5|3952|3953|3952.5|3953|3952.5|3952.5|3951.5|0
1632409350000|2021-09-23 15:02:30|3953.5|3953|3953.5|3952.5|3953.5|3953|3953|3952.5|0
1632409360000|2021-09-23 15:02:40|3953|3952|3953.5|3952.5|3953.5|3953|3953|3952|0
1632409370000|2021-09-23 15:02:50|3953|3953|3953.5|3953|3954|3953|3953|3952|0
1632409380000|2021-09-23 15:03:00|3953|3952|3953|3952|3953.5|3952.5|3952.5|3951.5|0
1632409390000|2021-09-23 15:03:10|3953.5|3952.5|3953|3952.5|3953.5|3952.5|3953|3952.5|0
1632409400000|2021-09-23 15:03:20|3953.5|3953|3955|3954|3955.5|3954.5|3953.5|3953|0
1632409410000|2021-09-23 15:03:30|3955.5|3954.5|3956|3955.5|3956|3955.5|3955.5|3954.5|0
1632409420000|2021-09-23 15:03:40|3955.5|3955|3956.5|3956|3956.5|3956|3955.5|3955|0
1632409430000|2021-09-23 15:03:50|3957|3956.5|3957|3956.5|3957|3956.5|3956.5|3956|0
1632409440000|2021-09-23 15:04:00|3956.5|3956|3957|3956|3957.5|3957|3956.5|3956|0
1632409450000|2021-09-23 15:04:10|3956.5|3956.5|3957|3956|3957|3956.5|3956.5|3955.5|0
1632409460000|2021-09-23 15:04:20|3957.5|3956.5|3957.5|3957|3957.5|3957|3957|3956|0
1632409480000|2021-09-23 15:04:40|3957|3956|3958|3957|3958.5|3957.5|3957|3956|0
1632409490000|2021-09-23 15:04:50|3957.5|3956|3958|3957.5|3958|3957.5|3957.5|3956|0
1632409500000|2021-09-23 15:05:00|3957.5|3957|3958.5|3958|3958.5|3958|3957.5|3956.5|0
1632409510000|2021-09-23 15:05:10|3959|3958.5|3958.5|3958|3959|3958.5|3958.5|3958|0
1632409520000|2021-09-23 15:05:20|3959|3958.5|3959|3958.5|3959|3958.5|3958.5|3958.5|0
1632409530000|2021-09-23 15:05:30|3959.5|3959|3960|3959.5|3960.5|3960|3959.5|3959|0
1632409540000|2021-09-23 15:05:40|3960.5|3960|3961.5|3960.5|3961.5|3961|3960.5|3960|0
1632409550000|2021-09-23 15:05:50|3961|3961|3961.5|3961|3961.5|3961|3961|3960.5|0
1632409560000|2021-09-23 15:06:00|3962|3961.5|3961.5|3960.5|3962|3961.5|3961.5|3960.5|0
1632409570000|2021-09-23 15:06:10|3961|3961|3961.5|3961|3961.5|3961|3961|3960.5|0
1632409580000|2021-09-23 15:06:20|3961|3960.5|3961.5|3960.5|3961.5|3960.5|3961|3960.5|0
1632409590000|2021-09-23 15:06:30|3961|3961|3961|3960|3961.5|3961|3960.5|3960|0
1632409600000|2021-09-23 15:06:40|3960.5|3959.5|3960.5|3960|3960.5|3960|3960|3959.5|0
1632409610000|2021-09-23 15:06:50|3961|3960.5|3961.5|3961|3961.5|3961|3961|3960.5|0
1632409620000|2021-09-23 15:07:00|3961|3960.5|3961|3960.5|3961.5|3961|3961|3960.5|0
1632409630000|2021-09-23 15:07:10|3961.5|3961|3961|3960.5|3961.5|3961|3961|3960|0
1632409640000|2021-09-23 15:07:20|3960.5|3960|3961.5|3961|3961.5|3961|3960.5|3959.5|0
1632409650000|2021-09-23 15:07:30|3960.5|3960.5|3961.5|3960.5|3961.5|3961|3960.5|3960|0
1632409660000|2021-09-23 15:07:40|3961|3961|3962|3961|3962|3961.5|3961|3960.5|0
1632409670000|2021-09-23 15:07:50|3962.5|3961.5|3963|3962.5|3963|3962.5|3962.5|3961.5|0
1632409680000|2021-09-23 15:08:00|3963.5|3963|3963.5|3963|3964|3963|3963|3962.5|0
1632409690000|2021-09-23 15:08:10|3963|3962.5|3963.5|3962.5|3963.5|3962.5|3963|3962.5|0
1632409700000|2021-09-23 15:08:20|3963|3962|3961.5|3960.5|3963|3962.5|3961|3960.5|0
1632409710000|2021-09-23 15:08:30|3962|3961|3962|3961.5|3962|3961.5|3962|3960.5|0
1632409720000|2021-09-23 15:08:40|3961.5|3961|3961.5|3960.5|3961.5|3961.5|3961.5|3960.5|0
1632409730000|2021-09-23 15:08:50|3962|3961|3962.5|3962|3962.5|3962|3961.5|3961|0
1632409740000|2021-09-23 15:09:00|3962|3961.5|3963.5|3963|3964|3963.5|3962|3961.5|0
1632409750000|2021-09-23 15:09:10|3964|3963.5|3964.5|3963.5|3964.5|3964|3964|3963.5|0
1632409760000|2021-09-23 15:09:20|3964|3964|3964.5|3963.5|3964.5|3964|3964|3963.5|0
1632409770000|2021-09-23 15:09:30|3965|3964|3965|3964.5|3965|3964.5|3964.5|3963.5|0
1632409780000|2021-09-23 15:09:40|3964.5|3964|3965.5|3965|3966|3965.5|3964.5|3964|0
1632409790000|2021-09-23 15:09:50|3965|3964.5|3965.5|3965|3966|3965.5|3965|3964.5|0
1632409800000|2021-09-23 15:10:00|3965|3964.5|3963.5|3962.5|3965.5|3965|3963.5|3962.5|0
1632409810000|2021-09-23 15:10:10|3964|3963|3964|3963|3964.5|3964|3963.5|3963|0
1632409820000|2021-09-23 15:10:20|3963.5|3962.5|3963|3962.5|3963.5|3962.5|3963|3962.5|0
1632409830000|2021-09-23 15:10:30|3963.5|3963|3961.5|3961|3964|3963|3961.5|3961|0
1632409840000|2021-09-23 15:10:40|3961|3960.5|3960|3959.5|3961|3960.5|3960|3959|0
1632409850000|2021-09-23 15:10:50|3960.5|3960|3961|3960|3961.5|3961|3960|3960|0
1632409860000|2021-09-23 15:11:00|3960.5|3960.5|3961|3960.5|3961.5|3961|3960.5|3960|0
1632409870000|2021-09-23 15:11:10|3961.5|3961|3960.5|3960|3961.5|3961|3960.5|3960|0
1632409880000|2021-09-23 15:11:20|3961|3960.5|3961.5|3960.5|3961.5|3961|3961|3960.5|0
1632409890000|2021-09-23 15:11:30|3962|3961|3962|3961|3962|3961.5|3961.5|3961|0
1632409900000|2021-09-23 15:11:40|3961.5||3962||3962||3961.5||0
1632409910000|2021-09-23 15:11:50|3961.5|3961.5|3963|3962.5|3963.5|3963|3961.5|3961.5|0
1632409920000|2021-09-23 15:12:00|3963.5|3963|3963.5|3963|3964|3963|3963|3963|0
1632409930000|2021-09-23 15:12:10|3964|3963.5|3964|3963.5|3964|3963.5|3963.5|3963|0
1632409940000|2021-09-23 15:12:20|3965|3964|3965.5|3965|3966|3965.5|3964.5|3964|0
1632409950000|2021-09-23 15:12:30|3966|3965.5|3966.5|3965.5|3966.5|3965.5|3964.5|3964|0
1632409960000|2021-09-23 15:12:40|3966|3966|3966|3965.5|3966.5|3966|3966|3965.5|0
1632409970000|2021-09-23 15:12:50|3966.5|3966|3967|3966.5|3967|3966.5|3966.5|3965.5|0
1632409980000|2021-09-23 15:13:00|3966.5|3966|3967|3966.5|3967|3966.5|3966.5|3966|0
1632409990000|2021-09-23 15:13:10|3966.5|3966|3966.5|3966|3966.5|3966|3966|3965.5|0
1632410000000|2021-09-23 15:13:20|3967|3966.5|3967|3966.5|3967|3966.5|3967|3966|0
1632410010000|2021-09-23 15:13:30|3967.5|3966|3968.5|3968|3968.5|3968|3967.5|3966|0
1632410020000|2021-09-23 15:13:40|3969|3968.5|3969|3968|3969|3968.5|3968.5|3968|0
1632410030000|2021-09-23 15:13:50|3968|3967.5|3968.5|3967.5|3969|3968.5|3968|3967|0
1632410040000|2021-09-23 15:14:00|3969|3968|3968|3967.5|3969|3968.5|3968|3967|0
1632410050000|2021-09-23 15:14:10|3968.5|3968|3968.5|3968|3969|3968.5|3968|3967.5|0
1632410060000|2021-09-23 15:14:20|3969|3968.5|3969|3968|3969|3968.5|3968.5|3967.5|0
1632410070000|2021-09-23 15:14:30||3968.5||3968||3968.5||3968|0
1632410080000|2021-09-23 15:14:40|3968.5|3967.5|3968.5|3968|3968.5|3968|3968.5|3967.5|0
1632410090000|2021-09-23 15:14:50||3967.5||3968||3968||3967.5|0
1632410100000|2021-09-23 15:15:00|3968|3967.5|3968.5|3967|3968.5|3968|3968|3967|1
1632410110000|2021-09-23 15:15:10|3968|3966.5|3968|3966.5|3968|3966.5|3968|3966.5|168
1632410120000|2021-09-23 15:15:20|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|125
1632410130000|2021-09-23 15:15:30|3969|3968|3969|3968|3969|3968|3968.5|3968|545
1632410140000|2021-09-23 15:15:40|3968.5|3967.5|3968|3967|3968.5|3967.5|3968|3967|153
1632410150000|2021-09-23 15:15:50|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|201
1632410160000|2021-09-23 15:16:00|||||||||128
1632410170000|2021-09-23 15:16:10|3969|3968|3969|3968|3969|3968|3969|3968|127
1632410180000|2021-09-23 15:16:20|3968.5|3967.5|3968.5|3967|3968.5|3967.5|3968.5|3967|334
1632410190000|2021-09-23 15:16:30|3968|3967.5|3967.5|3966|3968|3967.5|3967.5|3966|325
1632410200000|2021-09-23 15:16:40|3966.5|3965|3964.5|3963.5|3966.5|3965|3964.5|3963.5|2051
1632410210000|2021-09-23 15:16:50|3965|3964|3965|3964|3965|3964|3965|3964|100
1632410220000|2021-09-23 15:17:00|3966|3965|3966|3964.5|3966|3965|3966|3964.5|175
1632410230000|2021-09-23 15:17:10|3965.5|3964|3965.5|3964|3965.5|3964.5|3965.5|3964|48
1632410240000|2021-09-23 15:17:20|3965||3965||3965||3965||0
1632410250000|2021-09-23 15:17:30|3964.5|3963|3964.5|3963|3964.5|3963|3964.5|3963|201
1632410260000|2021-09-23 15:17:40|3965|3963.5|3964.5|3963.5|3965|3964|3964.5|3963|111
1632410270000|2021-09-23 15:17:50|3965|3964|3965|3964|3965|3964|3965|3964|3
1632410280000|2021-09-23 15:18:00|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|3965|3964.5|81
1632410290000|2021-09-23 15:18:10|3965|3964|3965|3964|3965|3964|3965|3964|246
1632410300000|2021-09-23 15:18:20|3966|3965|3965.5|3964.5|3966|3965|3965.5|3964.5|59
1632410310000|2021-09-23 15:18:30|3965|3964|3964.5|3963|3965|3964|3964.5|3963|280
1632410320000|2021-09-23 15:18:40|3965|3963.5|3965.5|3964.5|3965.5|3964.5|3965|3963.5|460
1632410330000|2021-09-23 15:18:50|3966|3965|3965.5|3964.5|3966|3965|3965.5|3964.5|96
1632410340000|2021-09-23 15:19:00|3966|3965|3967|3966|3967|3966|3966|3965|226
1632410350000|2021-09-23 15:19:10|3967.5|3966.5|3968|3966.5|3968|3966.5|3967.5|3966.5|100
1632410360000|2021-09-23 15:19:20||3967||3966.5||3967||3966.5|333
1632410370000|2021-09-23 15:19:30|3968.5|3967|3968|3967|3968.5|3967|3968|3967|20
1632410380000|2021-09-23 15:19:40|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|350
1632410390000|2021-09-23 15:19:50|3968|3967|3968|3966.5|3968.5|3967|3968|3966.5|338
1632410400000|2021-09-23 15:20:00|3968.5|3967|3968|3967|3968.5|3967|3968|3967|789
1632410410000|2021-09-23 15:20:10|3966.5|3966.5|3966.5|3965|3966.5|3966.5|3966.5|3965|80
1632410430000|2021-09-23 15:20:30|3966|3964.5|3965.5|3964.5|3966|3964.5|3965.5|3964|43
1632410440000|2021-09-23 15:20:40|3966|3965|3966|3965|3966.5|3965.5|3966|3964.5|370
1632410450000|2021-09-23 15:20:50||3964.5||3965||3965||3964.5|0
1632410460000|2021-09-23 15:21:00||3964.5||3964.5||3964.5||3964.5|200
1632410470000|2021-09-23 15:21:10|3966.5|3965.5|3967|3965.5|3967|3965.5|3966.5|3965.5|27
1632410480000|2021-09-23 15:21:20|3967.5|3966|3968|3967|3968|3967|3967.5|3966|267
1632410490000|2021-09-23 15:21:30|3967.5|3966.5|3967.5|3966.5|3967.5|3967|3967.5|3966.5|0
1632410500000|2021-09-23 15:21:40|||||||||554
1632410510000|2021-09-23 15:21:50|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|3966|3965|283
1632410520000|2021-09-23 15:22:00|3966|3965|3967|3965.5|3967|3965.5|3966|3965|175
1632410530000|2021-09-23 15:22:10|3967.5|3966|3967|3966|3967.5|3966|3967|3966|621
1632410540000|2021-09-23 15:22:20||3965.5||3965.5||3965.5||3965.5|51
1632410550000|2021-09-23 15:22:30|3967.5|3966|3968|3966.5|3968|3966.5|3967.5|3966|291
1632410560000|2021-09-23 15:22:40|3967.5|3966|3967.5|3966|3967.5|3966|3967.5|3966|175
1632410570000|2021-09-23 15:22:50|3967|3965|3967|3966|3967|3966|3966.5|3965|263
1632410580000|2021-09-23 15:23:00|3966.5|3965|3967.5|3966|3967.5|3966|3966.5|3965|214
1632410590000|2021-09-23 15:23:10|3967|3966.5|3967.5|3966.5|3967.5|3966.5|3967|3966.5|184
1632410600000|2021-09-23 15:23:20|3968|3966|3968|3966.5|3968|3966.5|3968|3966|151
1632410610000|2021-09-23 15:23:30|3968.5|3967|3969|3967.5|3969|3967.5|3968.5|3966.5|134
1632410620000|2021-09-23 15:23:40|3968.5|3967|3968|3966.5|3968.5|3967|3968|3966.5|332
1632410630000|2021-09-23 15:23:50|3968.5|3967|3968|3967|3968.5|3967|3968|3967|95
1632410640000|2021-09-23 15:24:00|||||||||237
1632410650000|2021-09-23 15:24:10||3966.5||3967||3967||3966.5|101
1632410660000|2021-09-23 15:24:20|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|0
1632410670000|2021-09-23 15:24:30||3967||3967||3967||3967|0
1632410680000|2021-09-23 15:24:40|||||||||25
1632410700000|2021-09-23 15:25:00|3967.5|3966.5|3968|3967|3968|3967.5|3967.5|3966.5|167
1632410710000|2021-09-23 15:25:10||3967.5||3967.5||3967.5||3967.5|175
1632410720000|2021-09-23 15:25:20||3967||3967||3967||3967|0
1632410730000|2021-09-23 15:25:30|3969|3967.5|3970|3969|3970|3969|3969|3967.5|684
1632410740000|2021-09-23 15:25:40|3969.5|3968.5|3970|3969|3970|3969|3969.5|3968.5|123
1632410750000|2021-09-23 15:25:50|3969.5|3968.5|3969.5|3968|3969.5|3968.5|3969.5|3968|150
1632410760000|2021-09-23 15:26:00||3968.5||3968.5||3968.5||3968.5|0
1632410770000|2021-09-23 15:26:10|3970|3969|3970|3969|3970|3969|3970|3968.5|46
1632410780000|2021-09-23 15:26:20||3968.5||3969||3969||3968.5|591
1632410790000|2021-09-23 15:26:30|||||||||60
1632410820000|2021-09-23 15:27:00|||||||||517
1632410830000|2021-09-23 15:27:10|||||||||443
1632410840000|2021-09-23 15:27:20|3969|3968|3968|3967|3969|3968|3968|3966.5|324
1632410850000|2021-09-23 15:27:30|3968.5|3966.5|3968.5|3967|3968.5|3967|3968.5|3966.5|216
1632410860000|2021-09-23 15:27:40|3969|3967.5|3968|3967|3969|3967.5|3968|3967|448
1632410870000|2021-09-23 15:27:50|3968.5|3967.5|3969.5|3968.5|3969.5|3968.5|3968.5|3967.5|75
1632410880000|2021-09-23 15:28:00|3969|3968|3969|3968|3969.5|3968|3969|3968|10
1632410890000|2021-09-23 15:28:10|3969.5|3967.5|3968.5|3967.5|3969.5|3967.5|3968.5|3967.5|129
1632410900000|2021-09-23 15:28:20|3969|3967|3968.5|3967.5|3969|3967.5|3968.5|3967|476
1632410910000|2021-09-23 15:28:30||3966.5||3967.5||3967.5||3966.5|0
1632410920000|2021-09-23 15:28:40|3969|3968|3969.5|3968.5|3969.5|3968.5|3968.5|3967.5|103
1632410940000|2021-09-23 15:29:00|3970|3969|3971|3970|3971|3970|3970|3969|393
1632410950000|2021-09-23 15:29:10|3970.5|3969.5|3969.5|3968|3971|3970|3969.5|3968|562
1632410960000|2021-09-23 15:29:20||3968.5||3968.5||3968.5||3968.5|267
1632410970000|2021-09-23 15:29:30|3970.5|3969|3970|3969|3970.5|3969|3970|3969|175
1632410980000|2021-09-23 15:29:40|3967.5|3966|3967.5|3966.5|3968|3967|3967.5|3966|351
1632410990000|2021-09-23 15:29:50|3967|3966|3967.5|3965.5|3967.5|3966|3967|3965.5|193
1632466820000|2021-09-24 07:00:20|3965|3964|3962.5|3960.5|3965|3964|3962.5|3960|0
1632466830000|2021-09-24 07:00:30|3962|3960|3962|3960|3963|3961|3958.5|3955|0
1632466840000|2021-09-24 07:00:40|3962.5|3960.5|3964|3962|3965|3963|3962.5|3960.5|0
1632466850000|2021-09-24 07:00:50|3963.5||3963.5||3963.5||3963.5||0
1632466860000|2021-09-24 07:01:00|3963|3961|3964.5|3962.5|3965|3964|3962|3959|0
1632466870000|2021-09-24 07:01:10|3965|3963|3960.5|3959.5|3965|3963.5|3959|3956.5|0
1632466880000|2021-09-24 07:01:20|3961|3960|3961.5|3960|3961.5|3960.5|3960|3957.5|0
1632466900000|2021-09-24 07:01:40|3961|3959|3959.5|3958|3961|3959.5|3959.5|3957.5|0
1632466910000|2021-09-24 07:01:50|3960|3959.5|3959.5|3958|3960.5|3959.5|3958.5|3957.5|0
1632466920000|2021-09-24 07:02:00|3960.5|3958.5|3958.5|3957|3960.5|3959|3957.5|3955.5|0
1632466930000|2021-09-24 07:02:10|3958|3956.5|3956.5|3955|3958.5|3957.5|3956.5|3954.5|0
1632466940000|2021-09-24 07:02:20|3956|3954.5|3958.5|3956.5|3958.5|3956.5|3955.5|3954|0
1632466950000|2021-09-24 07:02:30|3958|3956|3958|3956.5|3958|3956.5|3955.5|3954|0
1632466960000|2021-09-24 07:02:40|3958.5|3957|3957.5|3955.5|3958.5|3957.5|3956|3955|0
1632466970000|2021-09-24 07:02:50|3957|3955|3953|3952|3957|3955|3953|3951|0
1632466980000|2021-09-24 07:03:00|3954|3952.5|3954|3952.5|3956.5|3954.5|3954|3952.5|0
1632466990000|2021-09-24 07:03:10|3954.5|3953|3953.5|3952.5|3955|3953.5|3953|3951|0
1632467000000|2021-09-24 07:03:20|3953|3952|3954|3953.5|3954.5|3953.5|3952.5|3951|0
1632467010000|2021-09-24 07:03:30|3955|3954|3957.5|3955|3957.5|3955|3955|3954|0
1632467020000|2021-09-24 07:03:40|3958|3955.5|3956.5|3955.5|3958.5|3956.5|3955.5|3954.5|0
1632467030000|2021-09-24 07:03:50|3956|3955|3955.5|3954.5|3956.5|3955.5|3954.5|3953|0
1632467040000|2021-09-24 07:04:00|3954.5|3953.5|3953.5|3953|3955|3953.5|3952|3950|0
1632467050000|2021-09-24 07:04:10|3955|3952.5|3955.5|3954.5|3955.5|3954.5|3952.5|3951.5|0
1632467060000|2021-09-24 07:04:20|3955|3954|3954|3952.5|3955|3954|3952|3950.5|0
1632467070000|2021-09-24 07:04:30|3954.5|3953|3955|3953.5|3955|3953.5|3953|3950.5|0
1632467080000|2021-09-24 07:04:40|3954.5|3953|3955.5|3954|3955.5|3954|3952.5|3951.5|0
1632467090000|2021-09-24 07:04:50|3955|3953.5|3956.5|3955|3957.5|3955.5|3954|3953.5|0
1632467100000|2021-09-24 07:05:00|3956|3954.5|3955.5|3954|3956|3955|3954.5|3951.5|0
1632467110000|2021-09-24 07:05:10|3955|3954.5|3957.5|3956|3957.5|3956|3954|3953|0
1632467120000|2021-09-24 07:05:20|3957|3956.5|3957|3956|3957.5|3956.5|3956.5|3955.5|0
1632467130000|2021-09-24 07:05:30|3957.5|3956.5|3959|3958|3960|3959|3956.5|3955|0
1632467140000|2021-09-24 07:05:40|3959.5|3958.5|3957|3956|3960|3958.5|3957|3955|0
1632467150000|2021-09-24 07:05:50|3957.5|3956.5|3957.5|3955.5|3959|3956.5|3956.5|3955|0
1632467160000|2021-09-24 07:06:00|3956.5|3956|3956.5|3954.5|3957.5|3956|3955.5|3954|0
1632467170000|2021-09-24 07:06:10|3957.5|3954|3957|3955.5|3957.5|3956|3956|3954|0
1632467180000|2021-09-24 07:06:20|3957.5|3956|3957|3955.5|3958|3957|3956.5|3955|0
1632467190000|2021-09-24 07:06:30|3956.5|3955|3955.5|3954.5|3957|3955.5|3954.5|3952.5|0
1632467200000|2021-09-24 07:06:40|3955|3954|3957.5|3955.5|3957.5|3955.5|3954|3952|0
1632467210000|2021-09-24 07:06:50|3957|3955|3958|3957|3958|3957|3955.5|3954.5|0
1632467220000|2021-09-24 07:07:00|3958.5|3956|3957.5|3956|3958.5|3956.5|3956|3954.5|0
1632467230000|2021-09-24 07:07:10|3958|3956.5|3960.5|3959|3960.5|3959.5|3957.5|3956|0
1632467240000|2021-09-24 07:07:20|3961|3959.5|3961.5|3960.5|3963|3961.5|3961|3959.5|0
1632467250000|2021-09-24 07:07:30|3961|3960|3958.5|3956.5|3961|3960.5|3957.5|3955.5|0
1632467260000|2021-09-24 07:07:40|3959|3957|3959.5|3957.5|3961|3959.5|3959|3956.5|0
1632467270000|2021-09-24 07:07:50|3960|3958.5|3959|3957.5|3960|3958.5|3958.5|3956.5|0
1632467280000|2021-09-24 07:08:00|3958.5|3958|3956.5|3955|3959|3958|3956.5|3954|0
1632467290000|2021-09-24 07:08:10|3956|3954.5|3956.5|3955|3956.5|3955|3955.5|3954.5|0
1632467300000|2021-09-24 07:08:20|3956|3954.5|3956.5|3954.5|3956.5|3955.5|3954.5|3952.5|0
1632467310000|2021-09-24 07:08:30|3956|3954|3955.5|3954|3956.5|3955|3955|3954|0
1632467320000|2021-09-24 07:08:40|3955|3954.5|3955.5|3954|3956.5|3955|3955|3954|0
1632467330000|2021-09-24 07:08:50|3955|3953.5|3951.5|3950|3955|3954|3949.5|3948.5|0
1632467340000|2021-09-24 07:09:00|3951|3949.5|3950.5|3948.5|3951.5|3950|3950|3948|0
1632467350000|2021-09-24 07:09:10|3950|3948|3948.5|3947.5|3950.5|3949|3948.5|3947|0
1632467360000|2021-09-24 07:09:20|3949|3948|3947.5|3946|3950|3949.5|3947.5|3945.5|0
1632467370000|2021-09-24 07:09:30|3947|3945.5|3947.5|3946|3947.5|3946|3946.5|3945|0
1632467380000|2021-09-24 07:09:40|3947|3945.5|3946.5|3945|3947|3945.5|3945|3944.5|0
1632467390000|2021-09-24 07:09:50|3946|3945.5|3946|3945|3946.5|3945.5|3945|3944|0
1632467400000|2021-09-24 07:10:00|3946.5|3944.5|3945.5|3944|3946.5|3945|3944.5|3944|0
1632467410000|2021-09-24 07:10:10|3945|3943.5|3944.5|3943|3945.5|3944|3943.5|3941.5|0
1632467420000|2021-09-24 07:10:20|3945|3943.5|3945|3944|3946|3944.5|3945|3943|0
1632467430000|2021-09-24 07:10:30|3945.5|3944.5|3945|3944.5|3946|3944.5|3944.5|3943.5|0
1632467440000|2021-09-24 07:10:40|3945.5|3944|3945|3944|3945.5|3944.5|3944.5|3943.5|0
1632467450000|2021-09-24 07:10:50|3944.5|3943.5|3943.5|3942.5|3944.5|3943.5|3943.5|3942.5|0
1632467460000|2021-09-24 07:11:00|3944|3943|3947|3945.5|3947.5|3945.5|3942.5|3941.5|0
1632467470000|2021-09-24 07:11:10|3947.5|3946|3948|3946.5|3948.5|3947|3946.5|3945.5|0
1632467480000|2021-09-24 07:11:20|3948.5|3947|3948.5|3947.5|3950|3949.5|3948.5|3947|0
1632467490000|2021-09-24 07:11:30|3949|3948|3949.5|3948|3950|3948.5|3948|3947|0
1632467500000|2021-09-24 07:11:40|3950|3948.5|3949|3948|3951|3949.5|3948|3946.5|0
1632467510000|2021-09-24 07:11:50|3948.5|3947.5|3947.5|3946.5|3949|3948|3947|3945.5|0
1632467520000|2021-09-24 07:12:00|3948|3947|3945.5|3944|3948.5|3947|3945|3944|0
1632467530000|2021-09-24 07:12:10|3946|3944.5|3944|3942.5|3946.5|3945.5|3943|3941.5|0
1632467540000|2021-09-24 07:12:20|3943.5|3942|3943|3942|3943.5|3942.5|3942.5|3941.5|0
1632467550000|2021-09-24 07:12:30|3942.5|3941.5|3942|3940.5|3942.5|3941.5|3942|3940|0
1632467560000|2021-09-24 07:12:40|3941.5|3941|3941|3939.5|3943|3941.5|3940|3939|0
1632467570000|2021-09-24 07:12:50|3940.5|3940|3941.5|3940|3942.5|3940.5|3940.5|3940|0
1632467580000|2021-09-24 07:13:00|3941|3939.5|3941|3939|3941|3939.5|3940|3939|0
1632467590000|2021-09-24 07:13:10|3940.5|3939.5|3938|3936.5|3940.5|3940|3938|3936.5|0
1632467600000|2021-09-24 07:13:20|3938.5|3937|3937.5|3936.5|3938.5|3937.5|3936.5|3935.5|0
1632467610000|2021-09-24 07:13:30|3937|3936|3939|3937.5|3939|3937.5|3936.5|3935.5|0
1632467620000|2021-09-24 07:13:40|3938.5|3938|3939|3938|3940|3938.5|3938.5|3937.5|0
1632467630000|2021-09-24 07:13:50|3938.5|3937.5|3937|3936|3938.5|3937.5|3937|3936|0
1632467640000|2021-09-24 07:14:00|3936.5|3936.5|3940|3939|3940|3939|3936.5|3936|0
1632467650000|2021-09-24 07:14:10|3939.5|3939.5|3943|3941.5|3943|3941.5|3939.5|3939|0
1632467660000|2021-09-24 07:14:20|3942.5|3941|3941|3939.5|3942.5|3941.5|3939|3937.5|0
1632467670000|2021-09-24 07:14:30|3940.5|3939|3938|3937|3941|3939.5|3938|3937|0
1632467680000|2021-09-24 07:14:40|3938.5|3936.5|3939.5|3938|3939.5|3939|3938|3936.5|0
1632467690000|2021-09-24 07:14:50|3939|3937.5|3939|3938|3939.5|3938|3938.5|3937.5|0
1632467700000|2021-09-24 07:15:00|3939.5|3938.5|3938|3937|3939.5|3938.5|3937|3936.5|0
1632467710000|2021-09-24 07:15:10|3937.5|3936.5|3940|3939|3940|3939|3937.5|3936.5|0
1632467720000|2021-09-24 07:15:20|3939.5|3938.5|3940.5|3939.5|3940.5|3939.5|3939|3938|0
1632467730000|2021-09-24 07:15:30|3941|3940|3944|3943|3944|3943|3941|3940|0
1632467740000|2021-09-24 07:15:40|3943.5|3942.5|3942|3941|3944|3943|3941.5|3940.5|0
1632467750000|2021-09-24 07:15:50|3942.5|3941.5|3945|3944|3945.5|3944.5|3942.5|3941|0
1632467760000|2021-09-24 07:16:00|3945.5|3944.5|3942.5|3941.5|3946|3944.5|3942|3941|0
1632467770000|2021-09-24 07:16:10|3943|3941|3945.5|3944.5|3946|3944.5|3943|3941|0
1632467780000|2021-09-24 07:16:20|3945|3945|3945|3943.5|3945|3945|3944.5|3943.5|0
1632467790000|2021-09-24 07:16:30|3944.5|3944|3945.5|3944.5|3946|3944.5|3944.5|3944|0
1632467800000|2021-09-24 07:16:40|3945|3944|3945|3944|3945|3944.5|3944|3943.5|0
1632467810000|2021-09-24 07:16:50|3944.5|3944.5|3947|3946|3947|3946|3944.5|3944.5|0
1632467820000|2021-09-24 07:17:00|3946.5|3945.5|3944.5|3943.5|3947|3946|3944|3943.5|0
1632467830000|2021-09-24 07:17:10|3945|3944|3944.5|3943.5|3945|3944|3944.5|3943.5|0
1632467840000|2021-09-24 07:17:20|3945|3944|3944.5|3943.5|3945|3944|3944|3943.5|0
1632467850000|2021-09-24 07:17:30|3944|3943|3944|3942.5|3944|3943|3944|3942.5|0
1632467860000|2021-09-24 07:17:40|3943.5||3943||3944||3943||0
1632467870000|2021-09-24 07:17:50|3943.5|3943|3944|3943|3944|3943|3943|3943|0
1632467880000|2021-09-24 07:18:00|3944.5|3943.5|3946.5|3945.5|3946.5|3945.5|3944.5|3943.5|0
1632467890000|2021-09-24 07:18:10|3946|3946|3946.5|3945.5|3947|3946|3946|3945|0
1632467900000|2021-09-24 07:18:20|3946|3945|3946|3945|3947|3946|3946|3945|0
1632467910000|2021-09-24 07:18:30|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|3944.5|3943.5|0
1632467920000|2021-09-24 07:18:40|3946|3945.5|3947|3946|3947|3946|3945.5|3945.5|0
1632467930000|2021-09-24 07:18:50|3947.5|3946.5|3948|3946.5|3949|3948.5|3947.5|3946|0
1632467940000|2021-09-24 07:19:00|3947.5|3946|3946|3944.5|3947.5|3946|3946|3944.5|0
1632467950000|2021-09-24 07:19:10|3946.5|3945|3947|3946|3948|3947|3946.5|3945|0
1632467960000|2021-09-24 07:19:20|3947.5|3946.5|3946.5|3945.5|3947.5|3946.5|3946.5|3945|0
1632467970000|2021-09-24 07:19:30|3947|3946|3947.5|3946.5|3947.5|3946.5|3946.5|3945|0
1632467980000|2021-09-24 07:19:40|3947|3946|3947.5|3946.5|3947.5|3946.5|3946.5|3945.5|0
1632467990000|2021-09-24 07:19:50|3947|3946|3948|3946.5|3948.5|3947.5|3946.5|3946|0
1632468000000|2021-09-24 07:20:00|3947.5|3947.5|3946.5|3946|3948|3947.5|3946.5|3946|0
1632468010000|2021-09-24 07:20:10|3947|3945.5|3943.5|3943|3947|3945.5|3943.5|3943|0
1632468020000|2021-09-24 07:20:20|3944|3943.5|3944|3943|3944.5|3944|3944|3943|0
1632468030000|2021-09-24 07:20:30|3943.5|3942.5|3943|3942|3944|3943|3943|3941|0
1632468040000|2021-09-24 07:20:40|3943.5|3942.5|3943.5|3942.5|3943.5|3942.5|3942.5|3942|0
1632468050000|2021-09-24 07:20:50|3943|3942|3943|3942|3943.5|3942|3942.5|3941.5|0
1632468060000|2021-09-24 07:21:00|3943.5|3942.5|3944.5|3943.5|3944.5|3943.5|3943|3941.5|0
1632468070000|2021-09-24 07:21:10|3945|3944|3944|3943|3946|3945|3943.5|3942.5|0
1632468080000|2021-09-24 07:21:20|3943.5|3943.5|3943.5|3941.5|3943.5|3943.5|3943|3941.5|0
1632468090000|2021-09-24 07:21:30|3943|3942|3944|3943|3944|3943|3942.5|3941.5|0
1632468100000|2021-09-24 07:21:40|3944.5|3943.5|3944.5|3943.5|3944.5|3944|3944|3943|0
1632468110000|2021-09-24 07:21:50|3944|3943|3945.5|3945|3946.5|3945|3943.5|3943|0
1632468120000|2021-09-24 07:22:00|3946|3945.5|3946|3945|3946.5|3945.5|3945.5|3945|0
1632468130000|2021-09-24 07:22:10|3945.5|3945.5|3946.5|3945.5|3947|3946|3945.5|3945.5|0
1632468140000|2021-09-24 07:22:20|3946|3945|3943.5|3942.5|3946|3945.5|3943.5|3942.5|0
1632468150000|2021-09-24 07:22:30|3943|3942|3944.5|3943.5|3945|3944.5|3943|3942|0
1632468160000|2021-09-24 07:22:40|3945|3944|3944|3943.5|3945|3944.5|3943.5|3942.5|0
1632468170000|2021-09-24 07:22:50|3944.5|3944|3944.5|3944|3944.5|3944|3944|3943.5|0
1632468180000|2021-09-24 07:23:00|3944|3943.5|3942|3941|3944|3944|3942|3941|0
1632468200000|2021-09-24 07:23:20|3941.5|3940.5|3941.5|3940|3941.5|3940.5|3940.5|3940|0
1632468210000|2021-09-24 07:23:30|3941|3940.5|3940|3938.5|3941|3940.5|3939.5|3938.5|0
1632468220000|2021-09-24 07:23:40|3939.5|3938|3939|3938|3939.5|3938|3939|3937.5|0
1632468230000|2021-09-24 07:23:50|3939.5|3939|3939.5|3938.5|3939.5|3939|3939|3938|0
1632468240000|2021-09-24 07:24:00|3940|3939|3941|3939.5|3941.5|3940.5|3940|3939|0
1632468250000|2021-09-24 07:24:10|3940.5|3940|3940.5|3940|3941|3940.5|3940|3939.5|0
1632468260000|2021-09-24 07:24:20|3941|3939.5|3941|3940|3941.5|3940.5|3941|3939.5|0
1632468270000|2021-09-24 07:24:30|3940.5|3939.5|3940|3939.5|3940.5|3939.5|3940|3939.5|0
1632468280000|2021-09-24 07:24:40|3940.5|3940|3940|3939|3940.5|3940|3939|3938.5|0
1632468290000|2021-09-24 07:24:50||3939.5||3939||3939.5||3939|0
1632468300000|2021-09-24 07:25:00|3939.5|3939.5|3943|3941.5|3943|3942|3939.5|3939|0
1632468310000|2021-09-24 07:25:10|3942.5|3941|3941.5|3941|3943|3942|3941|3940|0
1632468320000|2021-09-24 07:25:20|3942||3942||3942||3941.5||0
1632468330000|2021-09-24 07:25:30|3941.5|3940.5|3940|3939|3941.5|3940.5|3940|3939|0
1632468340000|2021-09-24 07:25:40|3940.5|3938.5|3939.5|3939|3940.5|3939|3939|3938.5|0
1632468350000|2021-09-24 07:25:50|3939|3938.5|3939|3938|3940.5|3940|3938|3937.5|0
1632468360000|2021-09-24 07:26:00|3938.5|3937.5|3941.5|3940.5|3941.5|3941|3938|3937.5|0
1632468370000|2021-09-24 07:26:10|3942|3941|3942.5|3941|3942.5|3942|3942|3941|0
1632468380000|2021-09-24 07:26:20|3943|3941.5|3944|3942.5|3944|3943|3943|3941.5|0
1632468390000|2021-09-24 07:26:30|3943.5|3943|3944.5|3943.5|3945|3944|3943|3942.5|0
1632468400000|2021-09-24 07:26:40|3945|3944|3944.5|3943.5|3945|3944|3944.5|3943.5|0
1632468410000|2021-09-24 07:26:50|3945|3944|3945|3944|3945.5|3944.5|3944|3943.5|0
1632468420000|2021-09-24 07:27:00|3945.5|3944.5|3945|3944|3945.5|3945|3945|3944|0
1632468430000|2021-09-24 07:27:10|3945.5|3944.5|3944.5|3944|3945.5|3944.5|3944|3943.5|0
1632468440000|2021-09-24 07:27:20|3945|3944.5|3946|3945|3946|3945.5|3944.5|3943.5|0
1632468450000|2021-09-24 07:27:30|3945.5|3944.5|3946|3945|3946.5|3945.5|3945|3944.5|0
1632468460000|2021-09-24 07:27:40|3945.5|3944.5|3945|3944|3946|3945|3944.5|3943.5|0
1632468470000|2021-09-24 07:27:50|3945.5|3944.5|3946|3945|3946|3945|3945.5|3944.5|0
1632468480000|2021-09-24 07:28:00|3945.5|3944.5|3945|3944|3945.5|3944.5|3945|3944|0
1632468490000|2021-09-24 07:28:10|3944.5|3943.5|3943|3942|3944.5|3943.5|3943|3942|0
1632468500000|2021-09-24 07:28:20|3943.5|3942.5|3945.5|3944.5|3945.5|3944.5|3943|3942.5|0
1632468510000|2021-09-24 07:28:30|3945|3944|3944|3943|3945|3944|3943.5|3942.5|0
1632468520000|2021-09-24 07:28:40|3943.5|3942.5|3944|3942.5|3944|3943|3943|3942.5|0
1632468530000|2021-09-24 07:28:50|3943.5|3943|3944|3943|3944|3943|3943|3942.5|0
1632468540000|2021-09-24 07:29:00|3943.5|3942.5|3944|3943|3944|3943|3943|3942.5|0
1632468550000|2021-09-24 07:29:10|3943.5|3942.5|3943|3942|3943.5|3943|3943|3942|0
1632468560000|2021-09-24 07:29:20|3943.5|3942.5|3944.5|3944|3945|3944|3943|3942.5|0
1632468570000|2021-09-24 07:29:30|3944|3943.5|3944|3943|3944.5|3944|3944|3943|0
1632468580000|2021-09-24 07:29:40|3944.5|3943.5|3942.5|3941|3944.5|3943.5|3942.5|3941|0
1632468590000|2021-09-24 07:29:50|3942|3940.5|3942.5|3941.5|3942.5|3941.5|3941|3940.5|0
1632468600000|2021-09-24 07:30:00|3942|3941|3941|3940|3942|3941|3939.5|3938.5|0
1632468610000|2021-09-24 07:30:10|3940.5|3940.5|3940|3939|3940.5|3940.5|3940|3939|0
1632468620000|2021-09-24 07:30:20|3939.5|3938.5|3941|3940|3941|3940.5|3939|3938.5|0
1632468630000|2021-09-24 07:30:30|3941.5|3940.5|3941.5|3940.5|3942.5|3941.5|3941|3940.5|0
1632468640000|2021-09-24 07:30:40|3942|3941|3942|3940.5|3942|3941.5|3941|3940.5|0
1632468650000|2021-09-24 07:30:50|3942.5|3941|3942|3941.5|3942.5|3941.5|3941.5|3941|0
1632468660000|2021-09-24 07:31:00|3941.5|3941|3941|3940.5|3942|3941|3941|3940.5|0
1632468670000|2021-09-24 07:31:10|3940.5|3940|3941.5|3940|3941.5|3940|3940.5|3940|0
1632468680000|2021-09-24 07:31:20|3941|3939.5|3941|3940|3942|3941|3940.5|3939.5|0
1632468690000|2021-09-24 07:31:30|3940.5|3939.5|3940|3938.5|3941|3940.5|3939|3938.5|0
1632468700000|2021-09-24 07:31:40|3939.5|3938|3940|3939|3940|3939|3939|3938|0
1632468710000|2021-09-24 07:31:50|3940.5|3939.5|3941|3940.5|3941|3940.5|3940.5|3939.5|0
1632468720000|2021-09-24 07:32:00|3941.5|3941|3942|3941|3942.5|3942|3941.5|3941|0
1632468730000|2021-09-24 07:32:10|3941.5|3940.5|3944|3943.5|3944.5|3943.5|3941|3940.5|0
1632468740000|2021-09-24 07:32:20|3944.5|3943|3945|3944|3945|3944|3944.5|3943|0
1632468750000|2021-09-24 07:32:30|3945.5|3944.5|3945.5|3944.5|3946|3945|3945|3944|0
1632468760000|2021-09-24 07:32:40|3945|3944|3944.5|3943.5|3945|3944|3944.5|3943|0
1632468770000|2021-09-24 07:32:50|3945|3944|3946|3944.5|3946|3944.5|3945|3944|0
1632468780000|2021-09-24 07:33:00|3945.5|3944|3945.5|3944.5|3946|3945|3944.5|3944|0
1632468790000|2021-09-24 07:33:10|3946|3945|3946.5|3945.5|3946.5|3945.5|3946|3945|0
1632468800000|2021-09-24 07:33:20|3946|3945|3945|3943.5|3946|3945.5|3944.5|3943.5|0
1632468810000|2021-09-24 07:33:30|3944.5|3943|3944.5|3943.5|3945|3944|3944|3943|0
1632468820000|2021-09-24 07:33:40|3945|3944|3945|3944|3945|3944.5|3945|3944|0
1632468830000|2021-09-24 07:33:50|3945.5|3945|3945.5|3944|3946|3945|3945.5|3944|0
1632468840000|2021-09-24 07:34:00|3945|3944.5|3946|3945|3946.5|3945.5|3945|3944.5|0
1632468850000|2021-09-24 07:34:10|3945.5|3944.5|3945.5|3945|3946|3945|3945|3944.5|0
1632468860000|2021-09-24 07:34:20|3945|3944.5|3945.5|3944.5|3945.5|3944.5|3945|3944|0
1632468870000|2021-09-24 07:34:30|3945|3944|3945.5|3944|3945.5|3944.5|3944.5|3943.5|0
1632468880000|2021-09-24 07:34:40|3946|3943.5|3948.5|3947.5|3948.5|3947.5|3946|3943.5|0
1632468890000|2021-09-24 07:34:50|3948|3947|3946.5|3945.5|3948|3947.5|3946.5|3945.5|0
1632468900000|2021-09-24 07:35:00|3947|3946|3948|3946.5|3948|3947|3947|3946|0
1632468910000|2021-09-24 07:35:10|3948.5|3947|3949|3948|3949|3948|3948|3947|0
1632468920000|2021-09-24 07:35:20|3948.5|3947.5|3949|3948|3949|3948|3948.5|3947.5|0
1632468930000|2021-09-24 07:35:30|3949.5|3948.5|3950|3949|3950|3949.5|3949.5|3948.5|0
1632468940000|2021-09-24 07:35:40|3949.5|3949.5|3951|3950|3951|3950|3949.5|3949.5|0
1632468950000|2021-09-24 07:35:50|3950.5|3950.5|3951|3950|3951|3950.5|3950.5|3950|0
1632468960000|2021-09-24 07:36:00|3950.5|3949.5|3949.5|3948.5|3950.5|3950|3949|3948|0
1632468970000|2021-09-24 07:36:10|3950|3949|3950|3949.5|3950|3949.5|3950|3949|0
1632468980000|2021-09-24 07:36:20|3950.5|3950|3950.5|3949.5|3950.5|3950|3950.5|3949.5|0
1632468990000|2021-09-24 07:36:30|3950|3949|3950.5|3949.5|3951|3950.5|3949|3948|0
1632469000000|2021-09-24 07:36:40|3951|3950|3951|3950.5|3951|3950.5|3950.5|3950|0
1632469010000|2021-09-24 07:36:50|3951.5|3951|3952.5|3951.5|3952.5|3952|3951.5|3950.5|0
1632469020000|2021-09-24 07:37:00|3953|3952|3953|3952.5|3953|3952.5|3953|3951.5|0
1632469030000|2021-09-24 07:37:10|3953.5|3953|3954.5|3953.5|3954.5|3953.5|3953.5|3953|0
1632469040000|2021-09-24 07:37:20|3955|3954|3955|3954|3955|3954.5|3954.5|3954|0
1632469050000|2021-09-24 07:37:30|3955.5|3954.5|3956|3954.5|3956|3955|3955.5|3954.5|0
1632469060000|2021-09-24 07:37:40|3955.5|3954|3955|3954.5|3955.5|3954.5|3955|3954|0
1632469070000|2021-09-24 07:37:50|3955.5|3955|3957.5|3956.5|3958|3957|3955.5|3954.5|0
1632469080000|2021-09-24 07:38:00|3957|3956|3959|3958|3959|3958|3956.5|3956|0
1632469090000|2021-09-24 07:38:10|3959.5|3958.5|3958|3957|3959.5|3958.5|3957.5|3957|0
1632469100000|2021-09-24 07:38:20|3957.5|3957.5|3959.5|3959|3959.5|3959|3957.5|3957|0
1632469110000|2021-09-24 07:38:30|3960|3958.5|3959.5|3959|3960|3959|3959.5|3958.5|0
1632469120000|2021-09-24 07:38:40||3958.5||3959||3959||3958.5|0
1632469130000|2021-09-24 07:38:50|3959|3958.5|3958.5|3957.5|3959|3959|3958.5|3957.5|0
1632469140000|2021-09-24 07:39:00|3958|3957|3958.5|3958|3958.5|3958|3957.5|3956|0
1632469150000|2021-09-24 07:39:10|3958|3957.5|3958|3957|3958|3957.5|3958|3957|0
1632469160000|2021-09-24 07:39:20|3958.5|3957.5|3958.5|3958|3958.5|3958|3958|3957|0
1632469170000|2021-09-24 07:39:30|3958|3957.5|3958.5|3958|3958.5|3958|3958|3957.5|0
1632469180000|2021-09-24 07:39:40|3958|3957.5|3957.5|3956|3958|3957.5|3957.5|3956|0
1632469190000|2021-09-24 07:39:50|3958|3957|3958|3957|3958|3957|3957.5|3957|0
1632469200000|2021-09-24 07:40:00|3957.5|3956.5|3955.5|3954.5|3957.5|3956.5|3955|3954|0
1632469210000|2021-09-24 07:40:10|3956|3955|3959|3958.5|3959|3958.5|3956|3955|0
1632469220000|2021-09-24 07:40:20|3959.5|3959|3962.5|3961.5|3962.5|3961.5|3959.5|3959|0
1632469230000|2021-09-24 07:40:30|3962|3961|3960.5|3959.5|3962|3961|3960.5|3959.5|0
1632469250000|2021-09-24 07:40:50|3960|3959|3958.5|3958|3960|3959|3958.5|3957.5|0
1632469260000|2021-09-24 07:41:00|3958|3957.5|3959|3958|3959|3958.5|3957.5|3957|0
1632469270000|2021-09-24 07:41:10|3958.5|3958.5|3958|3957.5|3959|3958.5|3958|3957|0
1632469280000|2021-09-24 07:41:20|3958.5|3958|3959|3958|3959.5|3958.5|3958.5|3958|0
1632469290000|2021-09-24 07:41:30|3958.5|3957.5|3958|3957.5|3958.5|3957.5|3958|3957|0
1632469300000|2021-09-24 07:41:40|3958.5|3957|3959|3958|3959|3958|3958.5|3957|0
1632469310000|2021-09-24 07:41:50|3959.5|3958.5|3959.5|3958|3959.5|3959|3959|3958|0
1632469320000|2021-09-24 07:42:00|3959|3958.5|3959|3958|3959.5|3958.5|3958.5|3958|0
1632469330000|2021-09-24 07:42:10|3958.5|3957.5|3958|3957.5|3958.5|3957.5|3958|3957|0
1632469340000|2021-09-24 07:42:20|3958.5|3957|3959.5|3958|3959.5|3958|3958.5|3956.5|0
1632469350000|2021-09-24 07:42:30|3960|3958.5|3960|3959|3960|3959|3959.5|3958.5|0
1632469360000|2021-09-24 07:42:40|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|3959|3958.5|0
1632469370000|2021-09-24 07:42:50|3960|3959|3960.5|3959.5|3961|3960|3960|3959|0
1632469380000|2021-09-24 07:43:00|3961|3959|3962|3961|3962|3961|3961|3959|0
1632469390000|2021-09-24 07:43:10|3961.5|3960.5|3961|3960|3962|3961|3961|3960|0
1632469400000|2021-09-24 07:43:20|3961.5|3960.5|3960.5|3959.5|3961.5|3960.5|3960|3959.5|0
1632469410000|2021-09-24 07:43:30||3960||3960||3960||3960|0
1632469420000|2021-09-24 07:43:40|3960|3959.5|3960.5|3959.5|3960.5|3959.5|3960|3959.5|0
1632469430000|2021-09-24 07:43:50|3960|3959|3960|3959|3960|3959.5|3960|3959|0
1632469440000|2021-09-24 07:44:00|3960.5|3959.5|3960.5|3959.5|3961|3960|3960.5|3959|0
1632469450000|2021-09-24 07:44:10|3961|3960|3962|3961|3962|3961|3961|3960|0
1632469460000|2021-09-24 07:44:20|3962.5|3961.5|3962|3961|3962.5|3961.5|3962|3961|0
1632469470000|2021-09-24 07:44:30|3961.5|3960.5|3961.5|3960.5|3962|3961|3961|3960|0
1632469480000|2021-09-24 07:44:40|3961|3960|3960.5|3960|3961|3960|3960.5|3959.5|0
1632469490000|2021-09-24 07:44:50|3961|3960.5|3961|3960|3961.5|3960.5|3961|3960|0
1632469500000|2021-09-24 07:45:00|3960.5|3959|3959|3958|3960.5|3959.5|3958.5|3958|0
1632469510000|2021-09-24 07:45:10|3958.5|3958.5|3960|3959|3960.5|3959|3958.5|3958|0
1632469520000|2021-09-24 07:45:20|3959.5|3958.5|3959.5|3958.5|3959.5|3959|3959.5|3958.5|0
1632469530000|2021-09-24 07:45:30|3959|3958|3958.5|3958|3959|3958|3958.5|3958|0
1632469540000|2021-09-24 07:45:40|3958|3957.5|3958.5|3957|3958.5|3957.5|3957|3956.5|0
1632469550000|2021-09-24 07:45:50|3959|3957.5|3958.5|3957.5|3959.5|3958|3958.5|3957|0
1632469560000|2021-09-24 07:46:00|3959|3958|3960|3959|3960|3959|3958.5|3958|0
1632469570000|2021-09-24 07:46:10|3959.5|3958.5|3959.5|3958|3959.5|3958.5|3959|3958|0
1632469580000|2021-09-24 07:46:20|3959||3959||3959.5||3958.5||0
1632469590000|2021-09-24 07:46:30|3958.5|3957.5|3960|3959|3960|3959|3958|3957.5|0
1632469600000|2021-09-24 07:46:40|3959.5|3958.5|3960|3959|3960|3959|3959|3958.5|0
1632469610000|2021-09-24 07:46:50|3960.5|3959.5|3961.5|3960|3961.5|3961|3960.5|3959|0
1632469620000|2021-09-24 07:47:00|3961|3960.5|3961.5|3960.5|3961.5|3960.5|3960.5|3960.5|0
1632469630000|2021-09-24 07:47:10|3961|3960|3959.5|3958.5|3961.5|3960.5|3959.5|3958.5|0
1632469640000|2021-09-24 07:47:20|3959|3958|3958.5|3957.5|3959|3958|3958|3957.5|0
1632469650000|2021-09-24 07:47:30|3958|3957|3958|3957|3958.5|3957|3957.5|3957|0
1632469660000|2021-09-24 07:47:40|3957.5|3956.5|3957.5|3956.5|3957.5|3957|3957|3956.5|0
1632469670000|2021-09-24 07:47:50|3958|3957|3957|3956.5|3959|3958|3957|3956.5|0
1632469680000|2021-09-24 07:48:00|3957.5|3957|3957.5|3956.5|3958|3957|3957|3956|0
1632469690000|2021-09-24 07:48:10|3958|3957|3958|3957|3958.5|3957.5|3958|3957|0
1632469700000|2021-09-24 07:48:20|3957.5|3957.5|3957|3956|3957.5|3957.5|3957|3956|0
1632469710000|2021-09-24 07:48:30||3956.5||3956.5||3956.5||3956|0
1632469720000|2021-09-24 07:48:40|3956.5|3956|3956.5|3956|3957.5|3956.5|3956|3955.5|0
1632469730000|2021-09-24 07:48:50|3957.5|3956.5|3958|3957|3958|3957.5|3957.5|3956.5|0
1632469740000|2021-09-24 07:49:00|3957.5|3957.5|3959.5|3958.5|3959.5|3958.5|3957.5|3957|0
1632469750000|2021-09-24 07:49:10|3959|3958|3960|3958.5|3960|3959.5|3959|3958|0
1632469760000|2021-09-24 07:49:20|3960.5|3959|3961.5|3960.5|3961.5|3960.5|3960.5|3959|0
1632469770000|2021-09-24 07:49:30|3961|3960|3961|3960|3961.5|3961|3960.5|3959.5|0
1632469780000|2021-09-24 07:49:40|3960.5|3959.5|3960.5|3959.5|3961|3960|3960|3959.5|0
1632469790000|2021-09-24 07:49:50|3960|3960|3960.5|3959.5|3961|3960|3960|3959.5|0
1632469800000|2021-09-24 07:50:00|3961|3960|3963|3962.5|3963|3962.5|3961|3960|0
1632469810000|2021-09-24 07:50:10|3963.5|3962|3963.5|3962.5|3964|3963.5|3963.5|3962|0
1632469820000|2021-09-24 07:50:20|3963|3962|3963|3962.5|3963.5|3962.5|3962|3961.5|0
1632469830000|2021-09-24 07:50:30||3962||3962||3962||3962|0
1632469850000|2021-09-24 07:50:50|3962.5||3963||3963||3962.5||0
1632469860000|2021-09-24 07:51:00|3963.5|3962.5|3964|3963|3965|3964.5|3963.5|3962.5|0
1632469870000|2021-09-24 07:51:10|3963.5|3962.5|3963|3962|3963.5|3963|3962.5|3961.5|0
1632469880000|2021-09-24 07:51:20|3962.5|3961.5|3962|3961.5|3962.5|3962|3962|3961|0
1632469890000|2021-09-24 07:51:30|3962.5|3962|3962|3961|3962.5|3962|3961.5|3960.5|0
1632469900000|2021-09-24 07:51:40|3962.5|3961.5|3963.5|3963|3964.5|3963.5|3962.5|3961|0
1632469910000|2021-09-24 07:51:50|3963|3962.5|3963.5|3962|3963.5|3963|3963|3962|0
1632469920000|2021-09-24 07:52:00|3963|3962.5|3964.5|3963.5|3964.5|3963.5|3963|3962.5|0
1632469930000|2021-09-24 07:52:10|3965|3964|3966|3965|3966|3965.5|3964.5|3964|0
1632469940000|2021-09-24 07:52:20|3965.5|3965.5|3965.5|3965|3966|3965.5|3965.5|3965|0
1632469950000|2021-09-24 07:52:30|3966|3965.5|3966|3965|3966|3965.5|3966|3965|0
1632469960000|2021-09-24 07:52:40|3966.5|3965.5|3966.5|3966|3966.5|3966|3966.5|3965.5|0
1632469970000|2021-09-24 07:52:50|3966|3965.5|3966|3965.5|3966.5|3965.5|3966|3965.5|0
1632469980000|2021-09-24 07:53:00|3966.5|3966|3967|3966|3967|3966.5|3966.5|3965.5|0
1632469990000|2021-09-24 07:53:10|3966.5||3967||3967||3966.5||0
1632470000000|2021-09-24 07:53:20|3966.5|3965.5|3966|3965.5|3966.5|3965.5|3966|3965|0
1632470010000|2021-09-24 07:53:30|3965.5|3965|3966|3965.5|3966|3965.5|3965.5|3965|0
1632470020000|2021-09-24 07:53:40|3966.5|3965|3965.5|3964.5|3966.5|3965|3965|3964|0
1632470030000|2021-09-24 07:53:50|3966|3965|3966|3965|3966|3965|3966|3965|0
1632470040000|2021-09-24 07:54:00|3966.5|3965.5|3965.5|3965|3966.5|3965.5|3965.5|3965|0
1632470050000|2021-09-24 07:54:10|3966|3965.5|3966|3965.5|3966.5|3966|3966|3965|0
1632470070000|2021-09-24 07:54:30|3966.5|3966|3967.5|3967|3968|3967.5|3966.5|3966|0
1632470080000|2021-09-24 07:54:40|3968||3968||3968||3967.5||0
1632470090000|2021-09-24 07:54:50|3967.5|3966.5|3967.5|3966.5|3968|3967|3967.5|3966.5|0
1632470100000|2021-09-24 07:55:00|3967|3967|3966.5|3966|3967.5|3967|3966.5|3965.5|0
1632470110000|2021-09-24 07:55:10|3967|3965.5|3966.5|3965.5|3967|3965.5|3966|3965|0
1632470120000|2021-09-24 07:55:20|3967|3966|3966.5|3966|3967|3966|3966.5|3965.5|0
1632470130000|2021-09-24 07:55:30|3966|3965.5|3966|3965|3966.5|3965.5|3965.5|3964.5|0
1632470140000|2021-09-24 07:55:40||3965.5||3965||3965.5||3965|0
1632470150000|2021-09-24 07:55:50|3965.5|3964.5|3964|3962.5|3965.5|3964.5|3964|3962.5|0
1632470160000|2021-09-24 07:56:00|3963.5|3963|3967|3966|3967|3966|3963.5|3962.5|0
1632470170000|2021-09-24 07:56:10|3967.5|3966.5|3967|3966.5|3967.5|3966.5|3967|3966|0
1632470180000|2021-09-24 07:56:20|3967.5|3966|3967|3966|3967.5|3966|3966.5|3966|0
1632470190000|2021-09-24 07:56:30|3966.5|3965.5|3966.5|3966|3966.5|3966|3966|3965|0
1632470200000|2021-09-24 07:56:40|3967|3966.5|3967|3966|3967|3966.5|3966|3965.5|0
1632470210000|2021-09-24 07:56:50|3966.5|3966.5|3967|3966|3967|3966.5|3966.5|3966|0
1632470220000|2021-09-24 07:57:00|3966.5|3965.5|3966|3964.5|3967|3966|3965.5|3964.5|0
1632470230000|2021-09-24 07:57:10|3965.5||3965.5||3965.5||3965.5||0
1632470240000|2021-09-24 07:57:20|3965|3964|3965.5|3964|3965.5|3964.5|3965|3964|0
1632470250000|2021-09-24 07:57:30|3965|3963.5|3965.5|3964.5|3965.5|3964.5|3964.5|3963.5|0
1632470260000|2021-09-24 07:57:40|3965|3964|3964.5|3964|3965.5|3964.5|3964.5|3963.5|0
1632470270000|2021-09-24 07:57:50|3964|3963.5|3963|3962.5|3964|3963.5|3963|3962.5|0
1632470280000|2021-09-24 07:58:00|3963.5|3963|3965|3964|3965|3964|3963.5|3963|0
1632470290000|2021-09-24 07:58:10|3965.5|3964.5|3965|3963.5|3966|3965|3965|3963.5|0
1632470300000|2021-09-24 07:58:20|3964.5|3963|3963|3962|3964.5|3963|3962.5|3961.5|0
1632470310000|2021-09-24 07:58:30|3963.5|3962.5|3962.5|3961.5|3964|3963|3962.5|3961.5|0
1632470320000|2021-09-24 07:58:40|3962|3961|3962|3960.5|3962|3961|3961|3960|0
1632470330000|2021-09-24 07:58:50|3961.5||3961.5||3961.5||3961||0
1632470340000|2021-09-24 07:59:00|3962|3961|3962.5|3961.5|3962.5|3961.5|3962|3961|0
1632470350000|2021-09-24 07:59:10|3963|3962|3962.5|3961.5|3963.5|3962.5|3962|3961.5|0
1632470380000|2021-09-24 07:59:40|3963|3962|3963|3962|3963|3962|3962.5|3961.5|0
1632470390000|2021-09-24 07:59:50|3963.5|3962.5|3963.5|3962.5|3963.5|3962.5|3963|3962|0
1632470400000|2021-09-24 08:00:00|3964|3963|3965.5|3964.5|3965.5|3964.5|3964|3963|0
1632470410000|2021-09-24 08:00:10|3966|3965|3964.5|3963.5|3966.5|3965.5|3964.5|3963.5|0
1632470420000|2021-09-24 08:00:20|3964|3963|3961.5|3960.5|3964|3963|3961.5|3960.5|0
1632470430000|2021-09-24 08:00:30|3961|3960|3961.5|3960.5|3961.5|3960.5|3961|3960|0
1632470440000|2021-09-24 08:00:40|3961|3960|3959.5|3959|3961|3960|3959.5|3958.5|0
1632470450000|2021-09-24 08:00:50|3959|3958.5|3958.5|3958|3959|3959|3958|3957|0
1632470460000|2021-09-24 08:01:00|3959|3957.5|3959|3958|3959|3958|3958|3957|0
1632470470000|2021-09-24 08:01:10|3959.5|3958.5|3960|3959|3960|3959|3958|3957.5|0
1632470480000|2021-09-24 08:01:20|3960.5|3958.5|3961|3960|3961.5|3960.5|3960.5|3958.5|0
1632470490000|2021-09-24 08:01:30|3960|3959.5|3958.5|3957.5|3960|3959.5|3958|3957.5|0
1632470500000|2021-09-24 08:01:40|3959|3958|3959|3958|3959|3958|3959|3958|0
1632470510000|2021-09-24 08:01:50|3958.5||3959||3959||3958.5||0
1632470520000|2021-09-24 08:02:00|3958.5|3957.5|3961.5|3960.5|3962|3961|3958.5|3957.5|0
1632470530000|2021-09-24 08:02:10|3961|3960|3960.5|3959.5|3961.5|3960.5|3960|3959|0
1632470540000|2021-09-24 08:02:20|3960|3959|3961|3960|3961.5|3960.5|3960|3959|0
1632470550000|2021-09-24 08:02:30||3959.5||3960||3960||3959.5|0
1632470560000|2021-09-24 08:02:40|3961.5|3960.5|3963|3962|3963|3962|3961|3960.5|0
1632470570000|2021-09-24 08:02:50|3962.5|3961.5|3963.5|3962.5|3963.5|3962.5|3962|3961|0
1632470580000|2021-09-24 08:03:00|3963|3962|3962|3961|3963.5|3962|3961|3960|0
1632470590000|2021-09-24 08:03:10|3961.5|3961.5|3963.5|3962|3963.5|3962.5|3961.5|3961|0
1632470600000|2021-09-24 08:03:20|3964|3962.5|3963.5|3962.5|3964.5|3963|3963|3962.5|0
1632470610000|2021-09-24 08:03:30|3963|3963|3964|3963|3964|3963|3963|3963|0
1632470620000|2021-09-24 08:03:40||3962.5||3962.5||3963||3962.5|0
1632470630000|2021-09-24 08:03:50|3963.5|3963|3964.5|3963|3965|3964|3963.5|3963|0
1632470640000|2021-09-24 08:04:00|3964|3963.5|3964|3962.5|3964|3963.5|3963.5|3962.5|0
1632470650000|2021-09-24 08:04:10|3963.5|3962|3962.5|3961.5|3963.5|3962|3962|3961|0
1632470660000|2021-09-24 08:04:20|3962|3961|3962.5|3961|3962.5|3961.5|3962|3961|0
1632470670000|2021-09-24 08:04:30|3962|3960.5|3962|3961|3962|3961|3961.5|3960.5|0
1632470680000|2021-09-24 08:04:40|3961.5|3960.5|3961|3960|3962|3960.5|3961|3960|0
1632470690000|2021-09-24 08:04:50|3960.5|3960.5|3961.5|3961|3961.5|3961|3960.5|3960|0
1632470700000|2021-09-24 08:05:00|3962|3962|3963|3962|3963|3962|3962|3961.5|0
1632470710000|2021-09-24 08:05:10|3962.5|3961.5|3959.5|3958.5|3962.5|3961.5|3959|3957.5|0
1632470720000|2021-09-24 08:05:20||3959||3958.5||3959||3958.5|0
1632470730000|2021-09-24 08:05:30|3959|3959|3959.5|3959|3959.5|3959|3959|3959|0
1632470740000|2021-09-24 08:05:40|3959|3958.5|3960|3959|3960|3959.5|3959|3958.5|0
1632470750000|2021-09-24 08:05:50|3960.5|3959.5|3960.5|3959.5|3960.5|3960|3960|3959|0
1632470760000|2021-09-24 08:06:00|3960|3959|3960|3959.5|3960|3959.5|3960|3959|0
1632470770000|2021-09-24 08:06:10|3960.5|3960|3961|3960|3961.5|3960.5|3960.5|3959.5|0
1632470780000|2021-09-24 08:06:20|3961.5|3960.5|3961|3960|3961.5|3960.5|3960.5|3959.5|0
1632470790000|2021-09-24 08:06:30|3960.5|3959.5|3961|3960|3961|3960.5|3960|3959.5|0
1632470800000|2021-09-24 08:06:40|3961.5|3960.5|3963|3961.5|3963|3962|3961|3960.5|0
1632470810000|2021-09-24 08:06:50|3963.5|3962|3963|3961.5|3963.5|3962.5|3962.5|3961.5|0
1632470820000|2021-09-24 08:07:00|3963.5|3962|3964|3963.5|3964|3963.5|3963.5|3962|0
1632470830000|2021-09-24 08:07:10|3963.5|3963|3963|3962|3963.5|3963|3963|3962|0
1632470840000|2021-09-24 08:07:20|3962.5|3961.5|3962|3960.5|3962.5|3961.5|3962|3960.5|0
1632470850000|2021-09-24 08:07:30||3961||3961||3961||3961|0
1632470860000|2021-09-24 08:07:40|3961.5|3960.5|3961|3959.5|3961.5|3960.5|3961|3959.5|0
1632470870000|2021-09-24 08:07:50|3960.5|3959|3959.5|3958.5|3960.5|3959|3959.5|3958.5|0
1632470880000|2021-09-24 08:08:00|3960|3959|3960.5|3959.5|3960.5|3959.5|3960|3959|0
1632470890000|2021-09-24 08:08:10||3960||3960||3960||3960|0
1632470900000|2021-09-24 08:08:20|3961|3960.5|3960.5|3959.5|3961.5|3960.5|3960.5|3959.5|0
1632470910000|2021-09-24 08:08:30|3961|3960|3960.5|3959.5|3961|3960.5|3960|3959.5|0
1632470930000|2021-09-24 08:08:50|3960|3959|3960|3958.5|3960|3959.5|3959|3958|0
1632470940000|2021-09-24 08:09:00|3959.5||3959.5||3959.5||3959.5||0
1632470950000|2021-09-24 08:09:10|3960|3959|3960|3959|3960|3959.5|3959.5|3958.5|0
1632470960000|2021-09-24 08:09:20|3959.5|3958.5|3959.5|3958.5|3960|3959|3959|3958|0
1632470970000|2021-09-24 08:09:30|3959|3959|3960|3959|3960|3959.5|3959|3959|0
1632470980000|2021-09-24 08:09:40|3959.5|3958.5|3960.5|3959.5|3960.5|3959.5|3959|3958.5|0
1632470990000|2021-09-24 08:09:50|3961|3960|3961.5|3960.5|3961.5|3960.5|3961|3960|0
1632471000000|2021-09-24 08:10:00|3961|3960|3960.5|3960|3961|3960.5|3960|3959.5|0
1632471010000|2021-09-24 08:10:10|3960|3959.5|3959|3958|3960.5|3959.5|3959|3958|0
1632471020000|2021-09-24 08:10:20|3957.5|3957|3959.5|3958.5|3959.5|3959|3957.5|3957|0
1632471030000|2021-09-24 08:10:30|3959|3958|3959.5|3958|3959.5|3958.5|3959|3958|0
1632471040000|2021-09-24 08:10:40|3959|3958.5|3960|3959|3960|3959.5|3958.5|3958|0
1632471050000|2021-09-24 08:10:50|3959.5|3958.5|3959|3958|3959.5|3958.5|3958.5|3958|0
1632471060000|2021-09-24 08:11:00|3959.5|3958.5|3960.5|3959.5|3960.5|3960|3959.5|3958.5|0
1632471070000|2021-09-24 08:11:10|3961|3960|3962|3961|3962|3961.5|3961|3960|0
1632471100000|2021-09-24 08:11:40|3962.5|3961.5|3961.5|3961|3963|3962|3961.5|3960.5|0
1632471120000|2021-09-24 08:12:00|3962|3961.5|3961.5|3960.5|3962.5|3962|3961|3960.5|0
1632471130000|2021-09-24 08:12:10|3961|3960|3961|3959.5|3961|3960|3960|3959|0
1632471140000|2021-09-24 08:12:20|3960.5|3960|3960.5|3959.5|3961|3960|3960.5|3959|0
1632471150000|2021-09-24 08:12:30|3960|3959|3960.5|3959.5|3960.5|3960|3960|3959|0
1632471160000|2021-09-24 08:12:40|3961|3960|3961|3960|3961|3960.5|3960.5|3959.5|0
1632471170000|2021-09-24 08:12:50|3960.5|3959.5|3959|3958|3960.5|3959.5|3958|3957|0
1632471180000|2021-09-24 08:13:00|3959.5|3958.5|3959.5|3958.5|3960.5|3959|3959.5|3958.5|0
1632471190000|2021-09-24 08:13:10|3960|3959|3959.5|3958.5|3960|3959|3959|3958.5|0
1632471200000|2021-09-24 08:13:20|3959|3958|3958|3957|3959|3958|3957.5|3957|0
1632471210000|2021-09-24 08:13:30|3957.5|3957.5|3958|3957.5|3959|3958.5|3957.5|3957|0
1632471220000|2021-09-24 08:13:40|3957.5|3957|3957|3956|3958.5|3958|3956.5|3955.5|0
1632471230000|2021-09-24 08:13:50|3957.5|3956.5|3957|3956|3957.5|3956.5|3957|3956|0
1632471240000|2021-09-24 08:14:00|3957.5|3956.5|3957.5|3956.5|3957.5|3957|3957|3956|0
1632471250000|2021-09-24 08:14:10|3957|3957|3957.5|3956.5|3957.5|3957|3957|3956.5|0
1632471260000|2021-09-24 08:14:20||3957||3957||3957||3957|0
1632471270000|2021-09-24 08:14:30|3957|3956.5|3957.5|3956.5|3957.5|3956.5|3957|3956.5|0
1632471280000|2021-09-24 08:14:40|3957|3956|3956.5|3955.5|3957.5|3956.5|3956.5|3955.5|0
1632471290000|2021-09-24 08:14:50|3955.5|3955|3956.5|3955.5|3956.5|3955.5|3955.5|3955|0
1632471300000|2021-09-24 08:15:00|3956|3955|3954.5|3953.5|3956|3955.5|3954|3953.5|0
1632471310000|2021-09-24 08:15:10|3954|3953|3953.5|3953|3954.5|3953.5|3953|3952.5|0
1632471320000|2021-09-24 08:15:20|3953|3952.5|3953.5|3952.5|3954|3953|3953|3952|0
1632471330000|2021-09-24 08:15:30|3954||3953.5||3954||3953.5||0
1632471340000|2021-09-24 08:15:40|3954|3953|3955.5|3954|3956|3955|3953.5|3953|0
1632471350000|2021-09-24 08:15:50|3954.5|3954.5|3954.5|3954|3955.5|3954.5|3954.5|3953.5|0
1632471360000|2021-09-24 08:16:00|3955|3954.5|3955|3954.5|3955|3954.5|3954.5|3954.5|0
1632471370000|2021-09-24 08:16:10|3954.5|3954|3955.5|3954.5|3955.5|3955|3954.5|3954|0
1632471380000|2021-09-24 08:16:20|3956|3955|3955|3954.5|3956|3955|3955|3954.5|0
1632471390000|2021-09-24 08:16:30|3955.5|3954|3955|3954|3955.5|3955|3954.5|3954|0
1632471400000|2021-09-24 08:16:40|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|0
1632471410000|2021-09-24 08:16:50|3955|3954|3954.5|3953.5|3955|3954.5|3954.5|3953.5|0
1632471420000|2021-09-24 08:17:00|3955||3954.5||3955||3954.5||0
1632471430000|2021-09-24 08:17:10|3955|3954|3956.5|3956|3956.5|3956|3955|3954|0
1632471440000|2021-09-24 08:17:20|3957|3956.5|3958|3956.5|3958|3957|3957|3956.5|0
1632471450000|2021-09-24 08:17:30|3957.5|3956|3956|3955|3957.5|3956|3955.5|3955|0
1632471460000|2021-09-24 08:17:40|3956.5||3956||3956.5||3956||0
1632471470000|2021-09-24 08:17:50|3955.5||3955.5||3955.5||3955.5||0
1632471480000|2021-09-24 08:18:00|3956|3955.5|3957.5|3956.5|3958|3957|3956|3955|0
1632471490000|2021-09-24 08:18:10|3957|3956|3956|3955|3957|3956|3955.5|3954.5|0
1632471500000|2021-09-24 08:18:20|3955.5|3954.5|3955.5|3954.5|3955.5|3955|3955|3954|0
1632471530000|2021-09-24 08:18:50|3955||3955||3955||3955||0
1632471550000|2021-09-24 08:19:10|3954.5|3954|3955|3954|3955|3954|3954|3953.5|0
1632471570000|2021-09-24 08:19:30|3954.5|3954.5|3956.5|3956|3956.5|3956|3954.5|3954.5|0
1632471580000|2021-09-24 08:19:40|3956|3955.5|3956|3955|3956.5|3955.5|3955.5|3955|0
1632471590000|2021-09-24 08:19:50|3955.5|3955.5|3956|3955|3956|3955.5|3955.5|3955|0
1632471600000|2021-09-24 08:20:00|3956.5|3955.5|3957.5|3956.5|3957.5|3956.5|3956|3955|0
1632471610000|2021-09-24 08:20:10|3957|3956|3956.5|3956|3957|3956|3956.5|3956|0
1632471620000|2021-09-24 08:20:20|3957|3955.5|3957.5|3957|3957.5|3957|3956.5|3955.5|0
1632471630000|2021-09-24 08:20:30|3957|3956.5|3957.5|3956.5|3957.5|3956.5|3957|3956|0
1632471650000|2021-09-24 08:20:50|3958|3957|3958.5|3957.5|3958.5|3958|3958|3957|0
1632471660000|2021-09-24 08:21:00|3959|3958|3958.5|3957.5|3959|3958|3958|3957.5|0
1632471670000|2021-09-24 08:21:10|3959|3958|3959|3958|3959|3958|3959|3958|0
1632471680000|2021-09-24 08:21:20|3958.5|3957.5|3958|3957|3958.5|3957.5|3958|3957|0
1632471690000|2021-09-24 08:21:30|3957.5|3957.5|3959|3958|3959|3958.5|3957.5|3957|0
1632471700000|2021-09-24 08:21:40|3959.5|3958.5|3959.5|3959|3959.5|3959|3959.5|3958.5|0
1632471710000|2021-09-24 08:21:50|3959|3958.5|3959|3957.5|3959|3958.5|3959|3957.5|0
1632471720000|2021-09-24 08:22:00|3958.5|3958|3959|3958|3959|3958.5|3958.5|3957.5|0
1632471730000|2021-09-24 08:22:10|3958.5|3957.5|3958.5|3957.5|3959|3958|3957|3956|0
1632471740000|2021-09-24 08:22:20|3959|3958|3959.5|3958.5|3959.5|3959|3959|3958|0
1632471750000|2021-09-24 08:22:30|3960|3959|3961|3960|3961|3960|3959.5|3959|0
1632471760000|2021-09-24 08:22:40|3960.5|3959.5|3959|3957.5|3960.5|3959.5|3958.5|3957.5|0
1632471770000|2021-09-24 08:22:50|3959.5|3958|3959.5|3958.5|3959.5|3958.5|3959|3958|0
1632471780000|2021-09-24 08:23:00|3959|3958|3959.5|3958.5|3959.5|3958.5|3959|3958|0
1632471790000|2021-09-24 08:23:10|3960|3959|3960|3959|3961|3960.5|3959.5|3959|0
1632471800000|2021-09-24 08:23:20|3959.5|3958.5|3959|3957.5|3959.5|3958.5|3958.5|3957.5|0
1632471810000|2021-09-24 08:23:30|3958.5|3957|3958.5|3957.5|3959|3957.5|3957.5|3956.5|0
1632471820000|2021-09-24 08:23:40|3959|3958|3959.5|3958.5|3959.5|3958.5|3958.5|3957.5|0
1632471830000|2021-09-24 08:23:50|3959|3958|3959.5|3958|3959.5|3958.5|3959|3958|0
1632471840000|2021-09-24 08:24:00|3959|3957.5|3958.5|3957.5|3959|3958|3958.5|3957.5|0
1632471850000|2021-09-24 08:24:10|3959|3958|3959|3958.5|3959|3958.5|3959|3958|0
1632471860000|2021-09-24 08:24:20|3958.5|3958|3959|3958|3959|3958.5|3958.5|3958|0
1632471870000|2021-09-24 08:24:30|3958.5|3957.5|3958.5|3958|3959|3958|3958|3957.5|0
1632471880000|2021-09-24 08:24:40|3958|3957.5|3958.5|3957.5|3958.5|3957.5|3958|3957.5|0
1632471890000|2021-09-24 08:24:50|3959|3958|3960|3959.5|3960|3959.5|3959|3958|0
1632471900000|2021-09-24 08:25:00|3959.5|3959|3959.5|3959|3960|3959.5|3959.5|3959|0
1632471910000|2021-09-24 08:25:10|3960||3960||3960||3959.5||0
1632471920000|2021-09-24 08:25:20|3960.5|3959.5|3961|3960.5|3961|3960.5|3960.5|3959.5|0
1632471930000|2021-09-24 08:25:30|3961.5|3961|3962.5|3961.5|3962.5|3961.5|3961.5|3960.5|0
1632471940000|2021-09-24 08:25:40|3962|3960.5|3960.5|3960|3962.5|3961|3960|3959|0
1632471950000|2021-09-24 08:25:50||3959.5||3959.5||3959.5||3959.5|0
1632471960000|2021-09-24 08:26:00|3960|3959|3959.5|3958.5|3960.5|3959|3959.5|3958|0
1632471970000|2021-09-24 08:26:10|3958.5|3958|3960|3959|3960|3959|3958.5|3958|0
1632471980000|2021-09-24 08:26:20|3959.5|3958.5|3960|3959|3960|3959.5|3959|3958.5|0
1632471990000|2021-09-24 08:26:30|3960.5|3959.5|3961.5|3960.5|3961.5|3961|3960.5|3959.5|0
1632472000000|2021-09-24 08:26:40|3962|3961|3962|3961|3962|3961|3961.5|3961|0
1632472020000|2021-09-24 08:27:00|3961.5|3960.5|3960|3959.5|3961.5|3960.5|3959.5|3958.5|0
1632472030000|2021-09-24 08:27:10||3959||3959||3959||3958.5|0
1632472040000|2021-09-24 08:27:20|3960.5|3959.5|3959.5|3959|3961|3960|3959.5|3959|0
1632472050000|2021-09-24 08:27:30|3959|3958.5|3960.5|3959.5|3960.5|3959.5|3959|3958|0
1632472060000|2021-09-24 08:27:40|3960|3959|3960.5|3960|3960.5|3960|3960|3959|0
1632472070000|2021-09-24 08:27:50|3961|3960.5|3962|3961|3962|3961|3961|3960|0
1632472080000|2021-09-24 08:28:00||3961.5||3961.5||3961.5||3961|0
1632472090000|2021-09-24 08:28:10|3962.5|3962|3961.5|3961|3963|3962|3961.5|3961|0
1632472100000|2021-09-24 08:28:20|3962|3961.5|3962.5|3962|3963|3962.5|3962|3961.5|0
1632472110000|2021-09-24 08:28:30|3963|3962.5|3963|3962|3963|3962.5|3963|3962|0
1632472130000|2021-09-24 08:28:50|3962.5|3962.5|3961.5|3960.5|3962.5|3962.5|3961.5|3960.5|0
1632472140000|2021-09-24 08:29:00|3961|3960|3961.5|3960.5|3961.5|3960.5|3960.5|3960|0
1632472150000|2021-09-24 08:29:10|3961|3960|3960.5|3960|3961|3960.5|3960.5|3960|0
1632472160000|2021-09-24 08:29:20|3960|3959.5|3960.5|3959.5|3960.5|3959.5|3960|3959.5|0
1632472170000|2021-09-24 08:29:30|3961|3960|3960.5|3959.5|3961|3960.5|3960.5|3959.5|0
1632472180000|2021-09-24 08:29:40|3960|3959|3961|3960|3961|3960|3960|3959|0
1632472190000|2021-09-24 08:29:50|3961.5|3960.5|3962.5|3962|3962.5|3962|3961.5|3960.5|0
1632472200000|2021-09-24 08:30:00|3963|3962.5|3961|3960|3963|3962.5|3960.5|3959.5|0
1632472210000|2021-09-24 08:30:10|3961.5|3960.5|3962|3961|3962|3961|3961.5|3960.5|0
1632472220000|2021-09-24 08:30:20|3961.5||3961.5||3961.5||3961.5||0
1632472230000|2021-09-24 08:30:30|3962|3961.5|3962.5|3961.5|3963|3962|3962|3961.5|0
1632472240000|2021-09-24 08:30:40|3962|3962|3962|3961.5|3962|3962|3962|3961|0
1632472250000|2021-09-24 08:30:50||3961||3961||3961||3961|0
1632472260000|2021-09-24 08:31:00|3962.5|3961.5|3962|3961|3962.5|3962|3962|3961|0
1632472270000|2021-09-24 08:31:10|3962.5|3962|3963|3962.5|3963|3962.5|3962.5|3961.5|0
1632472280000|2021-09-24 08:31:20|3963.5|3963|3963.5|3962.5|3964|3963.5|3963|3962.5|0
1632472290000|2021-09-24 08:31:30|3964|3963|3964|3963.5|3964.5|3963.5|3964|3963|0
1632472300000|2021-09-24 08:31:40|3963.5|3963|3964|3963|3964|3963.5|3963.5|3963|0
1632472310000|2021-09-24 08:31:50|3963.5|3963.5|3964|3963|3964.5|3963.5|3963.5|3963|0
1632472320000|2021-09-24 08:32:00|3963.5|3963.5|3964|3963|3964|3963.5|3963.5|3963|0
1632472330000|2021-09-24 08:32:10|3963.5|3962.5|3963.5|3962.5|3963.5|3963|3963|3962.5|0
1632472340000|2021-09-24 08:32:20|3964|3963|3964.5|3963.5|3964.5|3964|3963.5|3962.5|0
1632472350000|2021-09-24 08:32:30|3965|3964|3964|3963.5|3965|3964.5|3964|3963.5|0
1632472360000|2021-09-24 08:32:40|3964.5|3964|3965|3964|3965|3964|3964|3963.5|0
1632472370000|2021-09-24 08:32:50|3965.5|3964.5|3963.5|3962.5|3965.5|3965|3963.5|3962.5|0
1632472380000|2021-09-24 08:33:00|3963|3963|3963.5|3963|3963.5|3963|3963|3963|0
1632472400000|2021-09-24 08:33:20|3964|3963.5|3963.5|3963|3964|3963.5|3963|3962.5|0
1632472410000|2021-09-24 08:33:30|3964|3963.5|3964.5|3963.5|3964.5|3964|3963.5|3963|0
1632472420000|2021-09-24 08:33:40||3964||3964||3964||3964|0
1632472430000|2021-09-24 08:33:50|3964|3963.5|3964|3963.5|3964|3963.5|3964|3963|0
1632472440000|2021-09-24 08:34:00|3963.5|3963|3964.5|3963.5|3964.5|3964|3963.5|3962.5|0
1632472450000|2021-09-24 08:34:10|3964|3964|3964.5|3963.5|3964.5|3964|3964|3963.5|0
1632472460000|2021-09-24 08:34:20|3964|3964|3964.5|3963.5|3964.5|3964|3964|3963.5|0
1632472470000|2021-09-24 08:34:30|3964|3963|3964|3963.5|3964|3963.5|3963|3962.5|0
1632472480000|2021-09-24 08:34:40|3963.5|3963|3964.5|3963.5|3964.5|3964|3963.5|3963|0
1632472490000|2021-09-24 08:34:50|3965|3964|3965|3964|3965|3964|3965|3964|0
1632472500000|2021-09-24 08:35:00|3964.5|3963.5|3965|3964|3965|3964.5|3964|3963.5|0
1632472510000|2021-09-24 08:35:10|3965.5|3964.5|3966|3965|3966.5|3965.5|3965.5|3964.5|0
1632472520000|2021-09-24 08:35:20|3966.5|3965.5|3966|3965.5|3966.5|3965.5|3965.5|3965|0
1632472530000|2021-09-24 08:35:30|3966.5|3966|3966.5|3965.5|3966.5|3966|3966.5|3965.5|0
1632472540000|2021-09-24 08:35:40|3966|3966|3966|3965.5|3966.5|3966|3966|3965|0
1632472550000|2021-09-24 08:35:50|3965|3965|3966|3965|3966|3965|3965|3964.5|0
1632472560000|2021-09-24 08:36:00|3965.5|3965.5|3965.5|3965|3965.5|3965.5|3965|3964|0
1632472570000|2021-09-24 08:36:10|3966|3965.5|3966|3965.5|3966|3965.5|3966|3965|0
1632472580000|2021-09-24 08:36:20|3965.5|3965|3966|3965|3966|3965|3965.5|3965|0
1632472590000|2021-09-24 08:36:30|3965.5||3965.5||3965.5||3965.5||0
1632472600000|2021-09-24 08:36:40|3965|3964.5|3967.5|3966.5|3967.5|3967|3965|3964.5|0
1632472610000|2021-09-24 08:36:50|3967||3967||3967||3967||0
1632472620000|2021-09-24 08:37:00|3966.5|3966|3965.5|3965|3967|3966|3965.5|3965|0
1632472630000|2021-09-24 08:37:10|3965|3964.5|3965.5|3964.5|3965.5|3964.5|3965|3964|0
1632472640000|2021-09-24 08:37:20|3965|3964|3964.5|3964|3965|3964.5|3964.5|3964|0
1632472650000|2021-09-24 08:37:30|3965|3964.5|3964.5|3964|3965|3964.5|3964.5|3964|0
1632472660000|2021-09-24 08:37:40|3964|3963.5|3963|3962|3964.5|3963.5|3962.5|3962|0
1632472670000|2021-09-24 08:37:50|3962.5|3961.5|3962.5|3961.5|3963|3962.5|3961|3960.5|0
1632472680000|2021-09-24 08:38:00|3963|3962|3963.5|3962.5|3964|3963.5|3963|3962|0
1632472690000|2021-09-24 08:38:10|3964|3963|3963.5|3962.5|3964|3963|3963|3962|0
1632472700000|2021-09-24 08:38:20|3963||3963||3963||3963||0
1632472710000|2021-09-24 08:38:30|3963.5|3963|3963.5|3962.5|3964|3963.5|3963|3962.5|0
1632472720000|2021-09-24 08:38:40|3963|3963|3963.5|3963|3963.5|3963|3963|3963|0
1632472730000|2021-09-24 08:38:50|3963|3962.5|3963.5|3963|3963.5|3963|3962|3961.5|0
1632472740000|2021-09-24 08:39:00|3964|3963.5|3964|3963.5|3964.5|3963.5|3963.5|3963|0
1632472750000|2021-09-24 08:39:10|3964.5|3964|3964|3963.5|3964.5|3964|3963.5|3963|0
1632472760000|2021-09-24 08:39:20|3964.5||3964.5||3964.5||3964||0
1632472770000|2021-09-24 08:39:30|3964|3964|3964.5|3964|3964.5|3964|3964|3963.5|0
1632472790000|2021-09-24 08:39:50|3964|3963.5|3965|3964|3965|3964.5|3964|3963.5|0
1632472800000|2021-09-24 08:40:00|3964.5|3963.5|3964.5|3964|3964.5|3964|3964|3963.5|0
1632472810000|2021-09-24 08:40:10|3965|3964.5|3965|3964.5|3965.5|3964.5|3965|3964.5|0
1632472820000|2021-09-24 08:40:20|3964.5|3964|3967|3966.5|3967|3966.5|3964.5|3964|0
1632472830000|2021-09-24 08:40:30|3967.5|3967|3967.5|3967|3967.5|3967|3967|3966.5|0
1632472840000|2021-09-24 08:40:40|3967|3966.5|3967.5|3966.5|3967.5|3967|3967|3966.5|0
1632472850000|2021-09-24 08:40:50|3968|3967|3968.5|3968|3968.5|3968|3968|3967|0
1632472860000|2021-09-24 08:41:00|3969|3967.5|3969|3968.5|3969|3968.5|3968|3967.5|0
1632472870000|2021-09-24 08:41:10|3968.5|3968|3969|3968.5|3969|3968.5|3968.5|3968|0
1632472880000|2021-09-24 08:41:20|3969.5|3969|3970|3969|3970|3969|3969.5|3969|0
1632472900000|2021-09-24 08:41:40|3969.5||3969.5||3969.5||3969.5||0
1632472910000|2021-09-24 08:41:50|3970|3969.5|3971|3970.5|3971.5|3970.5|3970|3969.5|0
1632472920000|2021-09-24 08:42:00|3970.5|3970|3970.5|3970|3970.5|3970|3970.5|3970|0
1632472930000|2021-09-24 08:42:10|3970|3969.5|3969.5|3969|3970|3969.5|3969.5|3969|0
1632472940000|2021-09-24 08:42:20|3969|3968.5|3970.5|3970|3970.5|3970|3969|3968|0
1632472950000|2021-09-24 08:42:30|3971|3970.5|3970.5|3969.5|3971|3970.5|3969.5|3969|0
1632472960000|2021-09-24 08:42:40|3970|3969|3969.5|3969|3970|3969|3969.5|3969|0
1632472970000|2021-09-24 08:42:50|3970|3968.5|3970.5|3970|3970.5|3970|3969|3968|0
1632472980000|2021-09-24 08:43:00|3971|3970.5|3970.5|3970|3971|3970.5|3970.5|3970|0
1632472990000|2021-09-24 08:43:10|3971|3969.5|3970.5|3969.5|3971|3969.5|3970|3969.5|0
1632473000000|2021-09-24 08:43:20|3970|3970|3970.5|3970|3970.5|3970|3970|3969.5|0
1632473010000|2021-09-24 08:43:30|3970|3969.5|3970|3969.5|3970|3969.5|3970|3969.5|0
1632473020000|2021-09-24 08:43:40|3970.5|3970|3971|3970.5|3971|3970.5|3970.5|3970|0
1632473030000|2021-09-24 08:43:50|3971.5|3971|3971.5|3970.5|3972|3971.5|3971.5|3970.5|0
1632473040000|2021-09-24 08:44:00|3971|3970|3971|3970.5|3971|3970.5|3970.5|3970|0
1632473050000|2021-09-24 08:44:10|3971.5|3971|3971.5|3971|3972|3971|3971.5|3971|0
1632473060000|2021-09-24 08:44:20|3972|3971.5|3972.5|3972|3973|3972.5|3971.5|3971|0
1632473070000|2021-09-24 08:44:30|3972|3971.5|3971.5|3971|3972|3971.5|3971.5|3971|0
1632473080000|2021-09-24 08:44:40|3972|3971.5|3971|3970.5|3972|3971.5|3971|3970.5|0
1632473090000|2021-09-24 08:44:50|3971.5|3971|3971.5|3971|3971.5|3971|3971|3970.5|0
1632473100000|2021-09-24 08:45:00|3971|3970.5|3970|3969|3971|3970.5|3969|3968.5|0
1632473110000|2021-09-24 08:45:10|3969.5|3968.5|3969|3968.5|3969.5|3969|3968.5|3968|0
1632473120000|2021-09-24 08:45:20|3969.5|3969|3969|3968.5|3969.5|3969|3968.5|3968|0
1632473130000|2021-09-24 08:45:30|3968.5|3968|3967.5|3967|3968.5|3968|3967.5|3967|0
1632473140000|2021-09-24 08:45:40|3967|3966.5|3967|3966.5|3967.5|3966.5|3966|3965.5|0
1632473150000|2021-09-24 08:45:50|3967.5|3967|3967.5|3966.5|3967.5|3967|3967.5|3966.5|0
1632473160000|2021-09-24 08:46:00|3967|3966|3967|3966.5|3967.5|3966.5|3966.5|3965.5|0
1632473170000|2021-09-24 08:46:10|3967.5|3967|3967|3966.5|3967.5|3967|3967|3966.5|0
1632473180000|2021-09-24 08:46:20|3966.5|3966|3965.5|3965|3966.5|3966|3965.5|3965|0
1632473190000|2021-09-24 08:46:30|3965|3964.5|3965|3964|3965.5|3965|3964.5|3963.5|0
1632473200000|2021-09-24 08:46:40|3965.5|3964.5|3965.5|3965|3965.5|3965|3965|3964.5|0
1632473220000|2021-09-24 08:47:00|3965|3964.5|3964.5|3964|3965|3964.5|3964|3963|0
1632473230000|2021-09-24 08:47:10|3965|3964.5|3965|3964.5|3965|3964.5|3965|3964|0
1632473240000|2021-09-24 08:47:20|3965.5|3965|3965.5|3965|3965.5|3965|3965|3964.5|0
1632473250000|2021-09-24 08:47:30|3965|3964.5|3965|3964.5|3965.5|3965|3965|3964.5|0
1632473270000|2021-09-24 08:47:50|3965.5|3965|3964.5|3964|3965.5|3965|3964.5|3964|0
1632473280000|2021-09-24 08:48:00|3965|3964.5|3965|3964|3965.5|3965|3965|3964|0
1632473290000|2021-09-24 08:48:10|3964.5|3964.5|3965|3964|3965|3964.5|3964.5|3964|0
1632473300000|2021-09-24 08:48:20|3964.5|3963.5|3963.5|3963|3964.5|3963.5|3963.5|3963|0
1632473310000|2021-09-24 08:48:30|3964|3963.5|3964|3963|3964|3963.5|3963.5|3963|0
1632473320000|2021-09-24 08:48:40|3963.5|3962.5|3965.5|3964.5|3965.5|3964.5|3962.5|3961.5|0
1632473330000|2021-09-24 08:48:50|3965|3964|3964.5|3964|3965.5|3964|3964.5|3964|0
1632473340000|2021-09-24 08:49:00|3964|3963.5|3965|3964.5|3965|3964.5|3964|3963.5|0
1632473360000|2021-09-24 08:49:20|3965.5|3965|3966|3965.5|3966|3965.5|3965.5|3965|0
1632473370000|2021-09-24 08:49:30|3965.5|3965|3967|3966.5|3967.5|3967|3965|3964.5|0
1632473380000|2021-09-24 08:49:40|3967.5|3966|3968.5|3967.5|3968.5|3968|3967|3966|0
1632473390000|2021-09-24 08:49:50|3968|3968|3968.5|3968|3968.5|3968|3968|3968|0
1632473400000|2021-09-24 08:50:00|3968|3967.5|3968.5|3968|3969|3968.5|3968|3967.5|0
1632473410000|2021-09-24 08:50:10|3969|3968.5|3969|3968.5|3969.5|3968.5|3968.5|3967.5|0
1632473420000|2021-09-24 08:50:20|3969.5|3969|3970|3969.5|3970|3969.5|3969|3968.5|0
1632473430000|2021-09-24 08:50:30|3969.5|3969|3969.5|3969|3970|3969.5|3969.5|3969|0
1632473440000|2021-09-24 08:50:40|3970|3969.5|3969|3968.5|3971|3970.5|3969|3968.5|0
1632473450000|2021-09-24 08:50:50|3969.5|3969|3969.5|3969|3969.5|3969|3969.5|3969|0
1632473460000|2021-09-24 08:51:00|3970|3969.5|3970|3969|3970.5|3970|3969|3968.5|0
1632473470000|2021-09-24 08:51:10||3969.5||3969||3969.5||3969|0
1632473480000|2021-09-24 08:51:20||3969.5||3969||3969.5||3969|0
1632473490000|2021-09-24 08:51:30|3969.5||3969.5||3969.5||3969.5||0
1632473500000|2021-09-24 08:51:40|3970|3969.5|3970|3969.5|3970|3969.5|3970|3969|0
1632473520000|2021-09-24 08:52:00|3970.5|3970|3971.5|3971|3971.5|3971|3970.5|3970|0
1632473530000|2021-09-24 08:52:10|3972|3971.5|3972|3971.5|3972|3971.5|3971.5|3971|0
1632473550000|2021-09-24 08:52:30|3972.5|3972|3971.5|3971|3972.5|3972|3971.5|3971|0
1632473560000|2021-09-24 08:52:40|3971|3970.5|3971|3970|3971.5|3970.5|3970.5|3970|0
1632473570000|2021-09-24 08:52:50|3970.5|3970.5|3970|3969.5|3971|3970.5|3970|3969.5|0
1632473580000|2021-09-24 08:53:00|3970.5|3970|3971|3970.5|3971|3970.5|3970.5|3970|0
1632473590000|2021-09-24 08:53:10|3971.5|3971|3971|3970.5|3971.5|3971|3971|3970.5|0
1632473600000|2021-09-24 08:53:20|3970.5|3970|3971.5|3970.5|3971.5|3971|3970.5|3970|0
1632473610000|2021-09-24 08:53:30|3971|3971|3971|3970.5|3971|3971|3970.5|3970|0
1632473620000|2021-09-24 08:53:40|3971.5|3970|3971|3970.5|3971.5|3970.5|3970.5|3970|0
1632473630000|2021-09-24 08:53:50||3970||3970||3970.5||3970|0
1632473640000|2021-09-24 08:54:00|3970.5|3969.5|3970|3969.5|3970.5|3969.5|3969|3968|0
1632473650000|2021-09-24 08:54:10|3969.5|3969|3969.5|3969|3970|3969|3969.5|3969|0
1632473660000|2021-09-24 08:54:20|3969|3968.5|3969.5|3968.5|3969.5|3968.5|3969|3968.5|0
1632473670000|2021-09-24 08:54:30|3970|3969|3969.5|3969|3970.5|3970|3969.5|3969|0
1632473680000|2021-09-24 08:54:40|3970|3969.5|3970|3969.5|3970|3969.5|3970|3969|0
1632473690000|2021-09-24 08:54:50|3970.5|3970|3970.5|3970|3970.5|3970|3970.5|3969.5|0
1632473700000|2021-09-24 08:55:00|3971|3970.5|3970|3969.5|3971|3970.5|3969.5|3969|0
1632473710000|2021-09-24 08:55:10|3970.5|3970|3970.5|3970|3970.5|3970|3970.5|3969.5|0
1632473720000|2021-09-24 08:55:20|3971|3969.5|3970.5|3970|3971|3970|3969.5|3969|0
1632473730000|2021-09-24 08:55:30|3971|3970.5|3971.5|3971|3971.5|3971|3971|3970|0
1632473740000|2021-09-24 08:55:40|3971|3970.5|3971.5|3970.5|3971.5|3971|3971|3970.5|0
1632473750000|2021-09-24 08:55:50|3971|3970|3971.5|3971|3971.5|3971|3971|3970|0
1632473760000|2021-09-24 08:56:00|3971|3970.5|3971|3970.5|3971.5|3971|3971|3970.5|0
1632473770000|2021-09-24 08:56:10|3970.5|3970|3970|3969.5|3970.5|3970|3969.5|3969|0
1632473780000|2021-09-24 08:56:20||3969||3969.5||3969.5||3969|0
1632473790000|2021-09-24 08:56:30|3969.5|3969|3970|3969.5|3970.5|3970|3969.5|3969|0
1632473800000|2021-09-24 08:56:40|3969.5|3969|3969.5|3969|3969.5|3969|3969.5|3969|0
1632473810000|2021-09-24 08:56:50|3970|3969.5|3970.5|3970|3970.5|3970|3970|3969|0
1632473820000|2021-09-24 08:57:00|3971|3970.5|3970.5|3969.5|3971|3970.5|3970.5|3969.5|0
1632473830000|2021-09-24 08:57:10|3970|3970|3970|3969.5|3970|3970|3970|3969.5|0
1632473840000|2021-09-24 08:57:20|3970.5||3970||3970.5||3970||0
1632473850000|2021-09-24 08:57:30|3969.5|3969|3970.5|3969.5|3970.5|3969.5|3969.5|3969|0
1632473870000|2021-09-24 08:57:50|3970|3969|3969.5|3969|3970|3969.5|3969.5|3969|0
1632473880000|2021-09-24 08:58:00|3970|3969.5|3970.5|3970|3970.5|3970|3970|3969.5|0
1632473900000|2021-09-24 08:58:20|3971|3970.5|3970|3969|3971|3970.5|3969.5|3969|0
1632473910000|2021-09-24 08:58:30|3969.5|3968.5|3969.5|3969|3969.5|3969|3969|3968.5|0
1632473920000|2021-09-24 08:58:40|3969|3968.5|3969|3968.5|3969.5|3969|3969|3968.5|0
1632473930000|2021-09-24 08:58:50|3969.5|3969|3969.5|3969|3970.5|3970|3969|3969|0
1632473940000|2021-09-24 08:59:00|3970|3969.5|3969.5|3969|3970|3969.5|3969.5|3969|0
1632473960000|2021-09-24 08:59:20|3970|3969.5|3971|3970.5|3971|3970.5|3970|3969.5|0
1632473970000|2021-09-24 08:59:30|3970.5|3970|3970.5|3970|3970.5|3970|3970.5|3970|0
1632473980000|2021-09-24 08:59:40|3971|3970.5|3971|3970.5|3971|3970.5|3971|3970.5|0
1632474010000|2021-09-24 09:00:10|3972|3971|3972|3971.5|3972|3971.5|3972|3971|0
1632474020000|2021-09-24 09:00:20|3972.5|3972|3973|3972.5|3973|3972.5|3972.5|3972|0
1632474030000|2021-09-24 09:00:30|3973.5|3973|3973|3972.5|3973.5|3973|3972.5|3972|0
1632474040000|2021-09-24 09:00:40|3972.5|3972|3972.5|3972|3973|3972.5|3972.5|3972|0
1632474060000|2021-09-24 09:01:00|3972|3971.5|3972|3971.5|3972|3971.5|3971.5|3971|0
1632474070000|2021-09-24 09:01:10|3972.5|3972|3972|3971|3972.5|3972|3972|3971|0
1632474080000|2021-09-24 09:01:20|3971.5|3971.5|3972|3971.5|3972|3971.5|3971.5|3971|0
1632474090000|2021-09-24 09:01:30|3971.5|3971|3972|3971.5|3972|3971.5|3971.5|3971|0
1632474100000|2021-09-24 09:01:40|3972.5|3972|3972|3971.5|3972.5|3972|3971.5|3971|0
1632474110000|2021-09-24 09:01:50|3971.5|3971|3972|3971.5|3972|3971.5|3971.5|3971|0
1632474120000|2021-09-24 09:02:00|3972.5|3972|3973|3972.5|3973|3972.5|3972.5|3972|0
1632474130000|2021-09-24 09:02:10|3972.5|3972|3970.5|3970|3972.5|3972|3970.5|3969.5|0
1632474140000|2021-09-24 09:02:20|3971|3970.5|3971|3970.5|3971|3970.5|3970.5|3970.5|0
1632474150000|2021-09-24 09:02:30|3971.5|3971|3972|3971.5|3972|3971.5|3971|3970.5|0
1632474160000|2021-09-24 09:02:40|3971.5|3971|3972|3971|3972|3971|3971.5|3971|0
1632474170000|2021-09-24 09:02:50|3971.5|3970|3972.5|3972|3972.5|3972|3971.5|3970|0
1632474180000|2021-09-24 09:03:00|3973|3972.5|3972|3971.5|3973|3972.5|3972|3971.5|0
1632474190000|2021-09-24 09:03:10||3971||3971.5||3971.5||3971|0
1632474210000|2021-09-24 09:03:30|3971.5|3971|3971|3970.5|3971.5|3971|3971|3970|0
1632474220000|2021-09-24 09:03:40|3971.5|3971|3971.5|3970.5|3971.5|3971|3971|3970.5|0
1632474230000|2021-09-24 09:03:50|3971|3971|3971.5|3971|3971.5|3971|3971|3970.5|0
1632474240000|2021-09-24 09:04:00|3971|3970.5|3971.5|3971|3971.5|3971|3971|3970.5|0
1632474250000|2021-09-24 09:04:10|3971|3970.5|3970|3969.5|3971|3970.5|3970|3969.5|0
1632474260000|2021-09-24 09:04:20|3969.5|3969|3970|3969|3970|3969|3969.5|3969|0
1632474270000|2021-09-24 09:04:30|3969.5|3969.5|3970|3969.5|3970|3969.5|3969.5|3969|0
1632474290000|2021-09-24 09:04:50|3969.5|3969|3970|3969.5|3970|3969.5|3969|3968.5|0
1632474300000|2021-09-24 09:05:00|3970.5|3970|3970.5|3969.5|3970.5|3970|3969.5|3969|0
1632474310000|2021-09-24 09:05:10|3971|3970|3971|3970.5|3971|3970.5|3970.5|3970|0
1632474320000|2021-09-24 09:05:20|3970.5|3970|3969|3968.5|3970.5|3970|3969|3968.5|0
1632474330000|2021-09-24 09:05:30|3968.5|3968|3968.5|3967.5|3968.5|3968|3968.5|3967.5|0
1632474340000|2021-09-24 09:05:40|3968|3967|3968|3967.5|3968.5|3967.5|3967.5|3967|0
1632474350000|2021-09-24 09:05:50|3967.5|3967|3968|3967.5|3968|3967.5|3967.5|3967|0
1632474360000|2021-09-24 09:06:00|3968.5|3968|3968.5|3968|3969|3968.5|3968.5|3968|0
1632474370000|2021-09-24 09:06:10|3968|3967.5|3968.5|3967.5|3968.5|3968|3968|3967.5|0
1632474380000|2021-09-24 09:06:20|3968|3967|3968|3967.5|3968|3967.5|3967.5|3967|0
1632474390000|2021-09-24 09:06:30|3968.5|3968|3968|3967.5|3968.5|3968|3968|3967.5|0
1632474400000|2021-09-24 09:06:40|3967.5|3967|3968.5|3968|3968.5|3968|3967.5|3966.5|0
1632474410000|2021-09-24 09:06:50|3969|3968.5|3969|3968.5|3969.5|3968.5|3969|3968.5|0
1632474420000|2021-09-24 09:07:00|3969.5|3969|3969.5|3969|3969.5|3969|3969|3969|0
1632474430000|2021-09-24 09:07:10|3969|3968.5|3969.5|3968.5|3969.5|3968.5|3969|3968.5|0
1632474440000|2021-09-24 09:07:20|3969|3969|3970|3969.5|3970|3969.5|3969|3969|0
1632474450000|2021-09-24 09:07:30|3970.5|3970|3971|3970.5|3971|3970.5|3970.5|3970|0
1632474460000|2021-09-24 09:07:40|3970.5|3970|3970.5|3969.5|3970.5|3970|3970|3969.5|0
1632474470000|2021-09-24 09:07:50|3970|3969|3970|3969.5|3970.5|3969.5|3969|3968.5|0
1632474480000|2021-09-24 09:08:00|3970.5|3970|3970.5|3970|3970.5|3970|3970.5|3970|0
1632474490000|2021-09-24 09:08:10|3970|3969.5|3970.5|3970|3970.5|3970|3970|3969|0
1632474500000|2021-09-24 09:08:20|3970|3969.5|3970|3969|3970|3969.5|3969.5|3969|0
1632474510000|2021-09-24 09:08:30|3969.5|3969.5|3970|3969|3970|3969.5|3969.5|3969|0
1632474520000|2021-09-24 09:08:40|3969.5||3970||3970||3969.5||0
1632474530000|2021-09-24 09:08:50|3969.5|3968.5|3969|3968.5|3969.5|3968.5|3969|3968.5|0
1632474540000|2021-09-24 09:09:00|3969.5|3969|3970.5|3970|3970.5|3970|3969|3968.5|0
1632474550000|2021-09-24 09:09:10|3970|3969.5|3970|3969.5|3970.5|3970|3970|3969.5|0
1632474560000|2021-09-24 09:09:20|3970.5|3970|3970|3969.5|3971|3970|3970|3969.5|0
1632474580000|2021-09-24 09:09:40|3970.5|3969|3970|3969.5|3970.5|3969.5|3969.5|3969|0
1632474600000|2021-09-24 09:10:00|3969.5|3969|3969.5|3969|3969.5|3969|3969.5|3969|0
1632474610000|2021-09-24 09:10:10|3969|3968.5|3969|3968.5|3969|3968.5|3968.5|3968|0
1632474620000|2021-09-24 09:10:20|3969.5|3969|3969|3968.5|3969.5|3969|3969|3968.5|0
1632474630000|2021-09-24 09:10:30|3968.5|3968|3968|3967.5|3969|3968.5|3968|3967.5|0
1632474640000|2021-09-24 09:10:40|3968.5|3968|3969|3968|3969|3968|3968.5|3968|0
1632474650000|2021-09-24 09:10:50|3968.5|3968.5|3969.5|3969|3969.5|3969|3968.5|3968.5|0
1632474660000|2021-09-24 09:11:00|3969|3968.5|3968.5|3968|3969.5|3969|3968.5|3968|0
1632474670000|2021-09-24 09:11:10|3969|3968.5|3970.5|3970|3970.5|3970|3969|3968.5|0
1632474680000|2021-09-24 09:11:20|3970|3969.5|3969.5|3969|3970|3969.5|3969|3968.5|0
1632474690000|2021-09-24 09:11:30|3969|3968.5|3969|3968.5|3969.5|3968.5|3969|3968.5|0
1632474700000|2021-09-24 09:11:40||3968||3968||3968||3968|0
1632474710000|2021-09-24 09:11:50|3968.5|3967.5|3967|3966.5|3968.5|3967.5|3966.5|3966|0
1632474720000|2021-09-24 09:12:00|3967.5|3967|3967.5|3967|3967.5|3967|3967.5|3966.5|0
1632474730000|2021-09-24 09:12:10|3967|3966.5|3967|3965.5|3967|3966.5|3966|3965.5|0
1632474740000|2021-09-24 09:12:20|3966.5|3966|3966.5|3966|3967|3966|3965.5|3965|0
1632474750000|2021-09-24 09:12:30|3966|3965.5|3965.5|3965|3966.5|3966|3965.5|3965|0
1632474760000|2021-09-24 09:12:40|3965|3964.5|3966|3965|3966|3965.5|3965|3964.5|0
1632474770000|2021-09-24 09:12:50|3965.5|3965.5|3966.5|3965.5|3966.5|3965.5|3965.5|3965|0
1632474780000|2021-09-24 09:13:00|3966|3966|3966.5|3965.5|3966.5|3966|3966|3965.5|0
1632474790000|2021-09-24 09:13:10|3966|3965|3965.5|3965|3966|3965.5|3965.5|3965|0
1632474800000|2021-09-24 09:13:20|3966|3964.5|3965|3964.5|3966|3964.5|3965|3964.5|0
1632474810000|2021-09-24 09:13:30|3965.5|3965|3965.5|3964.5|3965.5|3965|3965.5|3964.5|0
1632474820000|2021-09-24 09:13:40|3966|3965|3967.5|3967|3967.5|3967|3966|3965|0
1632474830000|2021-09-24 09:13:50|3968|3967.5|3968.5|3968|3969|3968|3967.5|3967.5|0
1632474840000|2021-09-24 09:14:00|3969||3968.5||3969||3968.5||0
1632474850000|2021-09-24 09:14:10|3969||3968.5||3969||3968.5||0
1632474860000|2021-09-24 09:14:20|3968|3967.5|3968.5|3968|3968.5|3968|3967.5|3967|0
1632474870000|2021-09-24 09:14:30|3969|3968.5|3968.5|3968|3969|3968.5|3968.5|3968|0
1632474880000|2021-09-24 09:14:40|3969|3968.5|3970|3969.5|3970|3969.5|3968.5|3968|0
1632474900000|2021-09-24 09:15:00|3969.5|3969|3968.5|3968|3969.5|3969|3968.5|3967.5|0
1632474910000|2021-09-24 09:15:10||3967.5||3968||3968||3967.5|0
1632474920000|2021-09-24 09:15:20|3968|3967.5|3967|3966.5|3968|3967.5|3967|3966|0
1632474930000|2021-09-24 09:15:30|3966.5|3966|3967|3966.5|3967.5|3967|3966.5|3966|0
1632474950000|2021-09-24 09:15:50|3966.5|3966|3967.5|3967|3967.5|3967|3966.5|3966|0
1632474960000|2021-09-24 09:16:00|3968|3967.5|3968|3967|3968.5|3968|3967.5|3967|0
1632474990000|2021-09-24 09:16:30|3967.5|3967.5|3969|3968|3969|3968.5|3967.5|3967|0
1632475000000|2021-09-24 09:16:40|3968.5||3968.5||3969||3968.5||0
1632475020000|2021-09-24 09:17:00|3969|3968.5|3969.5|3968.5|3969.5|3968.5|3969|3968.5|0
1632475040000|2021-09-24 09:17:20|3970|3969|3970.5|3969.5|3970.5|3969.5|3970|3969|0
1632475050000|2021-09-24 09:17:30|3971|3970|3970|3969.5|3971|3970.5|3970|3969.5|0
1632475060000|2021-09-24 09:17:40|3970.5|3970|3970.5|3970|3970.5|3970|3970.5|3970|0
1632475070000|2021-09-24 09:17:50|3970|3969.5|3970.5|3969.5|3970.5|3970|3970|3969.5|0
1632475080000|2021-09-24 09:18:00|3971|3970|3969.5|3969|3971|3970|3969|3968.5|0
1632475090000|2021-09-24 09:18:10|3970|3969.5|3970.5|3970|3970.5|3970|3970|3969.5|0
1632475100000|2021-09-24 09:18:20|3971|3970.5|3971|3970.5|3971.5|3971|3971|3970|0
1632475110000|2021-09-24 09:18:30|3970.5|3970|3970.5|3970|3970.5|3970|3970.5|3970|0
1632475130000|2021-09-24 09:18:50|3971|3970.5|3970.5|3970|3971|3970.5|3970.5|3970|0
1632475140000|2021-09-24 09:19:00|3970|3969.5|3970|3969|3970|3969.5|3969.5|3969|0
1632475150000|2021-09-24 09:19:10|3969.5|3969.5|3969.5|3968.5|3970.5|3970|3969.5|3968.5|0
1632475160000|2021-09-24 09:19:20|3969||3969.5||3969.5||3969||0
1632475170000|2021-09-24 09:19:30|3969||3969||3969.5||3969||0
1632475180000|2021-09-24 09:19:40|3969.5||3969||3969.5||3969||0
1632475200000|2021-09-24 09:20:00|3969.5|3969|3969.5|3969|3970|3969|3969|3968.5|0
1632475210000|2021-09-24 09:20:10|3969|3968.5|3969|3968.5|3969.5|3968.5|3969|3968.5|0
1632475220000|2021-09-24 09:20:20|3970|3969|3971|3970.5|3971|3970.5|3969.5|3969|0
1632475230000|2021-09-24 09:20:30|3971.5|3971|3971|3970.5|3971.5|3971|3971|3970.5|0
1632475250000|2021-09-24 09:20:50|3970.5|3970|3969|3968|3970.5|3970|3968|3967.5|0
1632475260000|2021-09-24 09:21:00|3969.5|3968.5|3969|3968|3970|3969.5|3968.5|3967.5|0
1632475270000|2021-09-24 09:21:10||3967.5||3968||3968||3967.5|0
1632475280000|2021-09-24 09:21:20|3968.5|3967.5|3969|3968.5|3969|3968.5|3968|3967.5|0
1632475290000|2021-09-24 09:21:30|3968.5|3968|3969|3968.5|3969|3968.5|3968.5|3968|0
1632475310000|2021-09-24 09:21:50|3968.5|3968|3968.5|3968|3969|3968.5|3968.5|3967.5|0
1632475320000|2021-09-24 09:22:00|3969|3967.5|3968.5|3967.5|3969|3967.5|3968|3967.5|0
1632475330000|2021-09-24 09:22:10|3969|3968|3969|3968.5|3969|3968.5|3969|3968|0
1632475340000|2021-09-24 09:22:20||3968||3968.5||3968.5||3968|0
1632475370000|2021-09-24 09:22:50|3969.5|3969|3969.5|3968.5|3969.5|3969|3969|3968.5|0
1632475380000|2021-09-24 09:23:00|3969|3969|3969.5|3969|3969.5|3969|3969|3968.5|0
1632475390000|2021-09-24 09:23:10|3969|3968.5|3969|3968.5|3969.5|3969|3969|3968.5|0
1632475410000|2021-09-24 09:23:30|3969.5|3969|3970|3969.5|3970|3969.5|3969.5|3969|0
1632475450000|2021-09-24 09:24:10|3970.5|3970|3971|3970.5|3971.5|3971|3970.5|3970|0
1632475460000|2021-09-24 09:24:20|3971.5|3971|3971.5|3970.5|3971.5|3971|3971|3970.5|0
1632475470000|2021-09-24 09:24:30|3972|3971|3972|3971|3972|3971.5|3971.5|3971|0
1632475480000|2021-09-24 09:24:40|3971.5||3972||3972||3971.5||0
1632475490000|2021-09-24 09:24:50|3971.5|3970.5|3971.5|3971|3971.5|3971|3971|3970|0
1632475500000|2021-09-24 09:25:00|3971|3970.5|3971.5|3970.5|3971.5|3970.5|3971|3970.5|0
1632475510000|2021-09-24 09:25:10|3972|3971|3972|3971.5|3972|3971.5|3972|3971|0
1632475520000|2021-09-24 09:25:20|3972.5|3972|3972.5|3971.5|3972.5|3972|3972.5|3971.5|0
1632475530000|2021-09-24 09:25:30|3972.5|3972|3973|3972|3973|3972|3972.5|3971.5|0
1632475540000|2021-09-24 09:25:40|3973.5|3972.5|3973|3972|3973.5|3972.5|3972.5|3971.5|141
1632475550000|2021-09-24 09:25:50|3972.5|3971.5|3973|3972|3973|3972|3972.5|3971.5|0
1632475580000|2021-09-24 09:26:20|3972.5|3971.5|3973|3972|3973|3972|3972.5|3971.5|0
1632475590000|2021-09-24 09:26:30|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|3973.5|3972|143
1632475600000|2021-09-24 09:26:40|3974|3973|3974|3973|3974|3973|3974|3973|89
1632475620000|2021-09-24 09:27:00|3973.5|3972.5|3973.5|3972.5|3974|3972.5|3973.5|3972.5|18
1632475650000|2021-09-24 09:27:30|3974|3973|3974|3973|3974|3973|3974|3973|75
1632475670000|2021-09-24 09:27:50|3974.5|3973.5|3973.5|3972.5|3974.5|3973.5|3973.5|3972.5|138
1632475680000|2021-09-24 09:28:00|3973|3972|3973.5|3972|3973.5|3972|3973|3972|0
1632475690000|2021-09-24 09:28:10||3972.5||3972.5||3972.5||3972.5|0
1632475700000|2021-09-24 09:28:20|3973|3972|3973.5|3972.5|3973.5|3972.5|3973|3972|180
1632475710000|2021-09-24 09:28:30|3974|3973|3973|3971.5|3974|3973|3973|3971.5|230
1632475720000|2021-09-24 09:28:40||3972||3972||3972||3972|0
1632475730000|2021-09-24 09:28:50|3972.5|3971.5|3972.5|3971|3972.5|3971.5|3972.5|3971|200
1632475740000|2021-09-24 09:29:00|3972|3970.5|3972|3971|3972.5|3971|3972|3970.5|546
1632475750000|2021-09-24 09:29:10|3971|3970.5|3971.5|3970|3971.5|3970.5|3971|3970|111
1632475760000|2021-09-24 09:29:20|3972|3970.5|3972.5|3971|3972.5|3971|3972|3970.5|125
1632475770000|2021-09-24 09:29:30|3972|3970.5|3971|3970|3972|3970.5|3971|3970|77
1632475780000|2021-09-24 09:29:40|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|35
1632475790000|2021-09-24 09:29:50|3971|3970|3971|3970|3971|3970|3971|3970|0
1632475800000|2021-09-24 09:30:00|3971.5|3970.5|3970|3969|3971.5|3970.5|3970|3969|781
1632475810000|2021-09-24 09:30:10|3970.5|3969.5|3971.5|3970|3971.5|3970.5|3970.5|3969.5|220
1632475820000|2021-09-24 09:30:20||3970.5||3970.5||3970.5||3970.5|20
1632475830000|2021-09-24 09:30:30|3971|3970|3971|3970|3971|3970|3970.5|3969.5|209
1632475840000|2021-09-24 09:30:40||3969.5||3969.5||3969.5||3969.5|0
1632475850000|2021-09-24 09:30:50|3971.5|3970|3971.5|3970|3971.5|3970.5|3971|3970|142
1632475860000|2021-09-24 09:31:00|3972|3970.5|3972|3971|3972|3971|3972|3970.5|200
1632475870000|2021-09-24 09:31:10|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|0
1632475880000|2021-09-24 09:31:20|||||||||244
1632475890000|2021-09-24 09:31:30|3972||3971.5||3972||3971.5||0
1632475900000|2021-09-24 09:31:40|3972|3971|3972|3971|3972|3971|3972|3971|0
1632475920000|2021-09-24 09:32:00|3971.5|3970.5|3971|3970|3971.5|3970.5|3971|3970|235
1632475930000|2021-09-24 09:32:10|3970.5|3969.5|3970|3969|3970.5|3969.5|3969.5|3968.5|0
1632475940000|2021-09-24 09:32:20|3969.5|3968.5|3970|3969|3970|3969|3969.5|3968.5|45
1632475950000|2021-09-24 09:32:30|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|0
1632475960000|2021-09-24 09:32:40||3968||3968.5||3968.5||3968|0
1632475970000|2021-09-24 09:32:50|3969|3968|3969.5|3968.5|3969.5|3968.5|3969|3968|85
1632475980000|2021-09-24 09:33:00|3970|3969|3969|3968|3970|3969|3969|3968|103
1632475990000|2021-09-24 09:33:10|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|3968|3967|89
1632476000000|2021-09-24 09:33:20|3969.5|3968.5|3970|3969|3970|3969|3969.5|3968.5|73
1632476020000|2021-09-24 09:33:40|3970.5|3969.5|3969.5|3968.5|3970.5|3969.5|3969.5|3968.5|259
1632476030000|2021-09-24 09:33:50|3970|3969|3970.5|3969.5|3971|3970|3970|3968.5|50
1632476040000|2021-09-24 09:34:00|3971||3971||3971||3970.5||0
1632476050000|2021-09-24 09:34:10|3970.5|3969|3969|3968|3970.5|3969.5|3969|3968|87
1632476060000|2021-09-24 09:34:20|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|9
1632476070000|2021-09-24 09:34:30|3969|3968|3969.5|3968.5|3970|3968.5|3969|3968|175
1632476080000|2021-09-24 09:34:40|3970|3969|3970.5|3969.5|3970.5|3969.5|3970|3969|150
1632476090000|2021-09-24 09:34:50|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|68
1632476100000|2021-09-24 09:35:00|3972|3971|3972|3971|3972|3971|3972|3971|10
1632476110000|2021-09-24 09:35:10|3971.5|3970.5|3972|3971|3972|3971|3971.5|3970.5|0
1632476120000|2021-09-24 09:35:20|3972.5|3971.5|3972|3971|3972.5|3971.5|3971.5|3970.5|221
1632476130000|2021-09-24 09:35:30|3971.5|3970.5|3971.5|3970.5|3972|3970.5|3971.5|3970.5|0
1632476150000|2021-09-24 09:35:50|3972|3971|3971|3970|3972|3971|3971|3970|107
1632476160000|2021-09-24 09:36:00|3970.5|3969.5|3971|3970|3971|3970|3970.5|3969.5|71
1632476170000|2021-09-24 09:36:10|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|143
1632476180000|2021-09-24 09:36:20|3971|3970|3971.5|3970.5|3971.5|3970.5|3971|3970|10
1632476190000|2021-09-24 09:36:30|3971|3970|3970.5|3969|3971|3970|3970.5|3969|121
1632476200000|2021-09-24 09:36:40|3970|3968.5|3969.5|3968.5|3970|3968.5|3969.5|3968.5|50
1632476220000|2021-09-24 09:37:00|3970|3969|3970|3969|3970|3969|3970|3969|0
1632476230000|2021-09-24 09:37:10|3970.5|3968.5|3971|3969.5|3971|3969.5|3970.5|3968.5|182
1632476240000|2021-09-24 09:37:20|||||||||75
1632476250000|2021-09-24 09:37:30|3970.5|3969|3970|3969|3970.5|3969|3970|3969|150
1632476260000|2021-09-24 09:37:40|3970.5|3969.5|3971|3970|3971|3970|3970.5|3969.5|181
1632476270000|2021-09-24 09:37:50|3970.5|3969.5|3971|3969.5|3971|3969.5|3970.5|3969.5|0
1632476280000|2021-09-24 09:38:00||3970||3970||3970||3970|0
1632476290000|2021-09-24 09:38:10|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|40
1632476300000|2021-09-24 09:38:20|3972|3971|3971.5|3970.5|3972|3971|3971.5|3970.5|37
1632476310000|2021-09-24 09:38:30|3972|3971|3972|3971|3972|3971|3972|3970.5|0
1632476330000|2021-09-24 09:38:50|3972.5|3971.5|3971.5|3970|3972.5|3971.5|3971.5|3970|754
1632476340000|2021-09-24 09:39:00|3971||3971||3971||3971||12
1632476350000|2021-09-24 09:39:10|3971.5|3970.5|3971.5|3970|3971.5|3970.5|3971.5|3970|0
1632476360000|2021-09-24 09:39:20||3970.5||3970.5||3970.5||3970.5|19
1632476370000|2021-09-24 09:39:30|3971|3970|3972|3971|3972|3971|3971|3969.5|298
1632476380000|2021-09-24 09:39:40|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|0
1632476390000|2021-09-24 09:39:50|3972|3971|3972|3971|3972|3971|3971.5|3971|0
1632476410000|2021-09-24 09:40:10|3971.5|3970.5|3971.5|3970.5|3972|3970.5|3971.5|3970.5|0
1632476420000|2021-09-24 09:40:20|3972|3970|3971.5|3970|3972|3970|3971|3970|97
1632476430000|2021-09-24 09:40:30|3970.5|3970|3970|3969.5|3970.5|3970.5|3970|3969.5|0
1632476440000|2021-09-24 09:40:40|3970.5|3969|3969.5|3969|3970.5|3969|3969.5|3968.5|0
1632476450000|2021-09-24 09:40:50||3968.5||3969||3969||3968.5|0
1632476460000|2021-09-24 09:41:00|3970|3969.5|3969.5|3969|3970|3969.5|3969.5|3969|0
1632476480000|2021-09-24 09:41:20|3969|3968.5|3969|3968.5|3969.5|3968.5|3969|3968.5|0
1632476490000|2021-09-24 09:41:30|3969.5|3969|3969.5|3969|3969.5|3969|3968.5|3968|0
1632476500000|2021-09-24 09:41:40|3970|3969.5|3969.5|3969|3970|3969.5|3969.5|3969|0
1632476510000|2021-09-24 09:41:50|3969|3968.5|3969|3968|3969|3968.5|3969|3968|0
1632476520000|2021-09-24 09:42:00|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|3969|3968.5|0
1632476530000|2021-09-24 09:42:10|3969|3969|3969|3968.5|3969.5|3969|3969|3968.5|0
1632476540000|2021-09-24 09:42:20|3969.5||3969||3969.5||3969||0
1632476550000|2021-09-24 09:42:30|3969.5|3969|3969.5|3969|3969.5|3969|3969.5|3969|0
1632476580000|2021-09-24 09:43:00|3970|3969.5|3970|3969.5|3970|3969.5|3969.5|3969.5|0
1632476610000|2021-09-24 09:43:30|3969.5|3969|3969|3968|3970|3969.5|3967.5|3967|0
1632476620000|2021-09-24 09:43:40|3968.5|3968.5|3968.5|3968|3969|3968.5|3968.5|3968|0
1632476630000|2021-09-24 09:43:50|3968|3967.5|3967.5|3967|3968|3967.5|3967.5|3967|0
1632476640000|2021-09-24 09:44:00|3968|3966.5|3967|3966|3968|3967|3967|3966|0
1632476650000|2021-09-24 09:44:10||3966.5||3966.5||3966.5||3966.5|0
1632476660000|2021-09-24 09:44:20|3967.5|3966|3967.5|3966.5|3967.5|3967|3967.5|3966|0
1632476670000|2021-09-24 09:44:30|3967|3966|3966.5|3966|3967|3966.5|3966.5|3965.5|0
1632476680000|2021-09-24 09:44:40|3966|3965.5|3967|3966.5|3967.5|3967|3966|3965.5|0
1632476690000|2021-09-24 09:44:50|3966.5|3966|3966|3965.5|3967|3966.5|3965.5|3965|0
1632476700000|2021-09-24 09:45:00|3966.5|3966|3967|3966|3967|3966.5|3966.5|3965.5|0
1632476710000|2021-09-24 09:45:10|3966.5||3966.5||3967||3966.5||0
1632476720000|2021-09-24 09:45:20|3967|3966.5|3966.5|3966|3967.5|3966.5|3966.5|3966|0
1632476730000|2021-09-24 09:45:30|3966|3965.5|3966.5|3965.5|3966.5|3966|3966|3965.5|0
1632476740000|2021-09-24 09:45:40|3966|3965|3966|3965.5|3966|3965.5|3965.5|3965|0
1632476750000|2021-09-24 09:45:50|3965.5|3965|3965|3964.5|3966|3965|3965|3964|0
1632476760000|2021-09-24 09:46:00|3964.5|3964|3964|3963.5|3965|3964|3964|3963.5|0
1632476770000|2021-09-24 09:46:10|3963.5|3963|3964|3963.5|3964|3963.5|3963.5|3963|0
1632476780000|2021-09-24 09:46:20|3963.5|3963|3962.5|3962|3964|3963.5|3962.5|3961.5|0
1632476790000|2021-09-24 09:46:30|3963|3962.5|3962|3961.5|3963|3962.5|3962|3961|0
1632476800000|2021-09-24 09:46:40|3962.5|3962|3961.5|3961|3962.5|3962|3961.5|3961|0
1632476810000|2021-09-24 09:46:50|3962|3961.5|3961.5|3961|3962|3961.5|3961.5|3961|0
1632476820000|2021-09-24 09:47:00|3962|3961.5|3961|3960|3962|3961.5|3960.5|3960|0
1632476830000|2021-09-24 09:47:10|3960.5|3959.5|3960.5|3959.5|3960.5|3959.5|3960|3959.5|0
1632476840000|2021-09-24 09:47:20|3960|3960|3959.5|3959|3960.5|3960|3959.5|3959|0
1632476850000|2021-09-24 09:47:30|3959|3958.5|3958.5|3958|3959.5|3959|3958.5|3958|0
1632476860000|2021-09-24 09:47:40|3959|3958.5|3959|3958.5|3959|3958.5|3959|3958.5|0
1632476870000|2021-09-24 09:47:50|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3957.5|0
1632476880000|2021-09-24 09:48:00|3958|3957.5|3958.5|3957.5|3958.5|3958|3958|3957.5|0
1632476890000|2021-09-24 09:48:10|3958|3958|3958|3957.5|3958.5|3958|3958|3957.5|0
1632476900000|2021-09-24 09:48:20|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3958|0
1632476910000|2021-09-24 09:48:30|3959|3958.5|3958.5|3958|3959|3958.5|3958.5|3958|0
1632476930000|2021-09-24 09:48:50|3959|3958.5|3958.5|3958|3959|3958.5|3958.5|3958|0
1632476940000|2021-09-24 09:49:00|3958|3957.5|3958.5|3958|3958.5|3958|3958|3957.5|0
1632476950000|2021-09-24 09:49:10|3959|3958.5|3958.5|3958|3959|3958.5|3958.5|3958|0
1632476960000|2021-09-24 09:49:20|3958|3957.5|3957|3956|3958|3957.5|3957|3956|0
1632476970000|2021-09-24 09:49:30|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|3957.5|3956|0
1632476980000|2021-09-24 09:49:40||3956||3956.5||3956.5||3956|0
1632476990000|2021-09-24 09:49:50|3958|3957|3958|3957|3959|3958.5|3958|3957|0
1632477000000|2021-09-24 09:50:00|3957.5|3957.5|3957.5|3957|3958.5|3958|3957.5|3957|0
1632477010000|2021-09-24 09:50:10|3957|3956.5|3957|3956|3957.5|3957|3956|3955.5|0
1632477020000|2021-09-24 09:50:20|3956.5|3955.5|3956.5|3956|3956.5|3956|3956.5|3955.5|0
1632477030000|2021-09-24 09:50:30||3955.5||3956||3956||3955.5|0
1632477040000|2021-09-24 09:50:40|3956|3955.5|3956.5|3955.5|3956.5|3955.5|3956|3955|0
1632477050000|2021-09-24 09:50:50|3957|3956|3957.5|3956.5|3957.5|3957|3957|3956|0
1632477060000|2021-09-24 09:51:00|3957|3957|3959|3958|3959|3958|3957|3957|0
1632477070000|2021-09-24 09:51:10|3958.5|3957.5|3959|3958|3959|3958|3958|3957|0
1632477080000|2021-09-24 09:51:20|3958.5|3957.5|3958.5|3957.5|3959|3958|3957.5|3957|0
1632477090000|2021-09-24 09:51:30|3958|3958|3959|3958|3959|3958|3958|3958|0
1632477100000|2021-09-24 09:51:40|3958.5|3957.5|3958.5|3957.5|3959|3958|3957.5|3956.5|0
1632477110000|2021-09-24 09:51:50|3958|3956.5|3958.5|3958|3958.5|3958|3957.5|3956.5|0
1632477120000|2021-09-24 09:52:00|3959|3958.5|3959.5|3958.5|3959.5|3958.5|3959|3958.5|0
1632477130000|2021-09-24 09:52:10|3959|3958|3958.5|3958|3959.5|3958.5|3958|3957.5|0
1632477140000|2021-09-24 09:52:20|3958|3957.5|3958|3957|3958.5|3958|3958|3956.5|0
1632477150000|2021-09-24 09:52:30|3957.5|3957.5|3958|3957.5|3958|3957.5|3957.5|3957.5|0
1632477160000|2021-09-24 09:52:40|3957.5|3956.5|3958|3957.5|3958|3957.5|3957|3956|0
1632477170000|2021-09-24 09:52:50|3958.5|3958|3957.5|3957|3958.5|3958|3957.5|3956.5|0
1632477180000|2021-09-24 09:53:00|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|0
1632477190000|2021-09-24 09:53:10|3956.5|3956|3957|3956.5|3957|3956.5|3956|3955.5|0
1632477200000|2021-09-24 09:53:20|3957.5|3955.5|3956.5|3956|3957.5|3956.5|3956.5|3955.5|0
1632477220000|2021-09-24 09:53:40|3956|3955.5|3956|3955.5|3956.5|3956|3956|3955.5|0
1632477230000|2021-09-24 09:53:50|3956.5|3956|3956|3955.5|3956.5|3956|3956|3955.5|0
1632477240000|2021-09-24 09:54:00|3956.5||3956||3956.5||3956||0
1632477250000|2021-09-24 09:54:10|3955.5|3955|3956|3955.5|3956.5|3955.5|3955|3954|0
1632477260000|2021-09-24 09:54:20|3956.5|3956|3956|3955|3956.5|3956|3956|3955|0
1632477270000|2021-09-24 09:54:30|3955.5|3955.5|3956.5|3956|3956.5|3956|3955.5|3955|0
1632477280000|2021-09-24 09:54:40|3956|3955.5|3956|3955.5|3956.5|3955.5|3955.5|3955|0
1632477290000|2021-09-24 09:54:50|3956.5|3956|3957|3956.5|3957|3956.5|3956.5|3956|0
1632477300000|2021-09-24 09:55:00|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|0
1632477310000|2021-09-24 09:55:10|3958.5|3957|3958|3957.5|3958.5|3957.5|3957.5|3956.5|0
1632477320000|2021-09-24 09:55:20|3958.5|3958|3958|3957.5|3958.5|3958|3957.5|3957|0
1632477330000|2021-09-24 09:55:30|3958.5|3958|3958.5|3958|3958.5|3958|3958|3957.5|0
1632477340000|2021-09-24 09:55:40|3958|3957.5|3959|3958.5|3959|3958.5|3958|3957|0
1632477350000|2021-09-24 09:55:50|3959.5|3959|3959|3958.5|3959.5|3959|3959|3958.5|0
1632477360000|2021-09-24 09:56:00|3958.5|3958|3959|3958.5|3959|3958.5|3958.5|3958|0
1632477370000|2021-09-24 09:56:10|3958.5|3958|3958|3957.5|3958.5|3958|3958|3957.5|0
1632477380000|2021-09-24 09:56:20|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3956.5|0
1632477390000|2021-09-24 09:56:30|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957|0
1632477400000|2021-09-24 09:56:40|3957.5|3957|3957|3956.5|3958|3957.5|3957|3956.5|0
1632477410000|2021-09-24 09:56:50|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|0
1632477420000|2021-09-24 09:57:00|3957.5|3957|3956|3955.5|3958|3957.5|3956|3955.5|0
1632477430000|2021-09-24 09:57:10|3956.5|3956|3957|3956|3957|3956.5|3956|3955.5|0
1632477440000|2021-09-24 09:57:20|3956.5|3956.5|3957.5|3956.5|3957.5|3957|3956.5|3956|0
1632477450000|2021-09-24 09:57:30|3957|3956|3956.5|3956|3957|3956.5|3956.5|3956|0
1632477460000|2021-09-24 09:57:40|3956|3955.5|3956|3955.5|3956.5|3956|3956|3955|0
1632477470000|2021-09-24 09:57:50|3956.5|3956|3956|3955.5|3956.5|3956|3955.5|3955|0
1632477480000|2021-09-24 09:58:00|3956.5|3956|3958|3957|3958|3957|3956.5|3955.5|0
1632477490000|2021-09-24 09:58:10|3958.5|3957.5|3957.5|3957|3958.5|3958|3957.5|3956.5|0
1632477500000|2021-09-24 09:58:20|3958|3957.5|3958|3957|3958|3957.5|3957.5|3957|0
1632477510000|2021-09-24 09:58:30|3957.5|3957.5|3957.5|3957|3958|3957.5|3957|3956.5|0
1632477520000|2021-09-24 09:58:40|3958|3957.5|3958|3957.5|3958.5|3957.5|3957.5|3957|0
1632477530000|2021-09-24 09:58:50|3957.5|3957|3958.5|3958|3958.5|3958|3957.5|3957|0
1632477540000|2021-09-24 09:59:00|3959|3958.5|3959|3958.5|3959.5|3958.5|3959|3958.5|0
1632477550000|2021-09-24 09:59:10|3958.5|3957.5|3959|3958|3959|3958|3958|3957.5|0
1632477560000|2021-09-24 09:59:20|3958.5|3957.5|3958.5|3958|3958.5|3958|3958.5|3957.5|0
1632477570000|2021-09-24 09:59:30|3959||3959||3959||3959||0
1632477580000|2021-09-24 09:59:40|3959.5|3958.5|3958.5|3958|3959.5|3959|3958.5|3958|0
1632477590000|2021-09-24 09:59:50|3958|3957.5|3957.5|3957|3958|3957.5|3957.5|3957|0
1632477600000|2021-09-24 10:00:00|3958|3957.5|3959.5|3959|3959.5|3959|3958|3957.5|0
1632477610000|2021-09-24 10:00:10|3960|3959.5|3961|3960.5|3961|3960.5|3960|3959.5|0
1632477640000|2021-09-24 10:00:40|3960.5|3960|3961.5|3961|3961.5|3961|3960.5|3960|0
1632477650000|2021-09-24 10:00:50|3962|3961.5|3961|3960.5|3962|3961.5|3961|3960.5|0
1632477660000|2021-09-24 10:01:00|3960.5|3960|3960.5|3959.5|3960.5|3960|3960|3959|0
1632477670000|2021-09-24 10:01:10|3960|3959|3959.5|3959|3960.5|3959.5|3959.5|3959|0
1632477680000|2021-09-24 10:01:20|3959|3958.5|3958.5|3957.5|3959.5|3958.5|3958.5|3957.5|0
1632477690000|2021-09-24 10:01:30|3959|3958|3959|3958.5|3959|3958.5|3959|3958|0
1632477700000|2021-09-24 10:01:40|3959.5|3959|3959.5|3959|3959.5|3959|3959.5|3958.5|0
1632477710000|2021-09-24 10:01:50|3959|3958.5|3958|3957|3959|3958.5|3957.5|3957|0
1632477720000|2021-09-24 10:02:00|3958.5|3957.5|3960|3959|3960|3959.5|3958.5|3957|0
1632477730000|2021-09-24 10:02:10|3959.5|3959.5|3960|3959.5|3960|3959.5|3959.5|3959|0
1632477740000|2021-09-24 10:02:20|3960.5|3960|3960|3959.5|3960.5|3960|3960|3959.5|0
1632477750000|2021-09-24 10:02:30|3959.5|3959|3959|3958.5|3959.5|3959|3958.5|3958|0
1632477760000|2021-09-24 10:02:40|3959.5||3959||3959.5||3959||0
1632477770000|2021-09-24 10:02:50|3959.5|3958|3959.5|3958.5|3959.5|3958.5|3958.5|3958|0
1632477780000|2021-09-24 10:03:00|3959||3959||3959||3959||0
1632477790000|2021-09-24 10:03:10|3958.5|3958|3960|3959.5|3960|3959.5|3958.5|3958|0
1632477800000|2021-09-24 10:03:20|3960.5|3960|3962|3961.5|3962|3961.5|3960.5|3960|0
1632477810000|2021-09-24 10:03:30|3961.5|3961|3961.5|3961|3961.5|3961|3961.5|3961|0
1632477820000|2021-09-24 10:03:40|3961|3960.5|3960.5|3959.5|3961|3960.5|3960|3959.5|0
1632477830000|2021-09-24 10:03:50||3960||3960||3960||3960|0
1632477840000|2021-09-24 10:04:00|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960.5|0
1632477850000|2021-09-24 10:04:10|3961.5|3961|3961|3960.5|3961.5|3961|3961|3960.5|0
1632477860000|2021-09-24 10:04:20|3961.5|3961|3961.5|3961|3961.5|3961|3961|3961|0
1632477870000|2021-09-24 10:04:30|3961|3960.5|3961|3960.5|3961.5|3961|3961|3960.5|0
1632477880000|2021-09-24 10:04:40|3960.5|3960|3961|3960.5|3961.5|3961|3960.5|3960|0
1632477890000|2021-09-24 10:04:50|3961.5|3961|3962.5|3961.5|3962.5|3962|3961.5|3961|0
1632477900000|2021-09-24 10:05:00|3962|3962|3962|3961.5|3962.5|3962|3962|3961.5|0
1632477910000|2021-09-24 10:05:10|3962.5|3962|3962.5|3961.5|3963|3962.5|3962|3961.5|0
1632477920000|2021-09-24 10:05:20|3963|3962|3963|3962.5|3963|3962.5|3963|3961.5|0
1632477930000|2021-09-24 10:05:30|3962.5|3962|3962|3961.5|3962.5|3962.5|3962|3961.5|0
1632477940000|2021-09-24 10:05:40|3962.5|3962|3963.5|3963|3964|3963|3962.5|3962|0
1632477950000|2021-09-24 10:05:50|3964|3963.5|3963.5|3963|3964|3963.5|3963.5|3963|0
1632477960000|2021-09-24 10:06:00|3964|3963.5|3963.5|3963|3964|3963.5|3963.5|3963|0
1632477970000|2021-09-24 10:06:10|3963|3962.5|3963.5|3962.5|3963.5|3963|3963|3962.5|0
1632477980000|2021-09-24 10:06:20||3963||3963||3963||3963|0
1632478000000|2021-09-24 10:06:40|3964|3963.5|3964|3963|3964|3963.5|3964|3963|0
1632478010000|2021-09-24 10:06:50|3963.5|3963.5|3965|3964.5|3965|3964.5|3963.5|3963.5|0
1632478020000|2021-09-24 10:07:00|3965.5|3965|3967|3966|3967|3966.5|3965.5|3965|0
1632478030000|2021-09-24 10:07:10|3966.5|3966.5|3967|3966.5|3967.5|3967|3966.5|3966|0
1632478040000|2021-09-24 10:07:20|3966.5|3966|3965.5|3965|3966.5|3966|3965.5|3965|0
1632478050000|2021-09-24 10:07:30|3966|3964.5|3965.5|3964.5|3966|3964.5|3964.5|3964|0
1632478060000|2021-09-24 10:07:40|3965|3964|3964.5|3964|3965|3964.5|3964.5|3964|0
1632478070000|2021-09-24 10:07:50|3965|3964.5|3965|3964.5|3965|3964.5|3964.5|3964.5|0
1632478080000|2021-09-24 10:08:00|3964.5|3964|3965.5|3965|3965.5|3965|3964.5|3964|0
1632478090000|2021-09-24 10:08:10|3966|3964.5|3966.5|3966|3966.5|3966|3966|3964.5|0
1632478100000|2021-09-24 10:08:20|3966|3965.5|3966.5|3966|3966.5|3966|3966|3965.5|0
1632478110000|2021-09-24 10:08:30|3966|3965.5|3966.5|3966|3966.5|3966|3966|3965.5|0
1632478120000|2021-09-24 10:08:40|3967|3966.5|3968.5|3967.5|3968.5|3967.5|3967|3966.5|0
1632478130000|2021-09-24 10:08:50|3969|3968|3969|3968.5|3969|3968.5|3969|3968|0
1632478140000|2021-09-24 10:09:00|3968.5|3968|3968.5|3967.5|3968.5|3968|3968|3967.5|0
1632478150000|2021-09-24 10:09:10|3968|3967|3968|3967|3968|3967|3967.5|3966.5|0
1632478160000|2021-09-24 10:09:20||3967.5||3967||3967.5||3967|0
1632478180000|2021-09-24 10:09:40||3967.5||3967.5||3967.5||3967.5|0
1632478190000|2021-09-24 10:09:50|3967.5|3967|3967.5|3967|3967.5|3967|3967.5|3967|0
1632478200000|2021-09-24 10:10:00|3968|3967.5|3967.5|3967|3968|3967.5|3967.5|3967|0
1632478210000|2021-09-24 10:10:10|3968|3967.5|3968|3967.5|3968|3967.5|3968|3967.5|0
1632478220000|2021-09-24 10:10:20|3967.5|3967|3967.5|3967|3968|3967.5|3967.5|3967|0
1632478230000|2021-09-24 10:10:30||3966.5||3966.5||3967||3966.5|0
1632478240000|2021-09-24 10:10:40||3967||3967||3967||3967|0
1632478250000|2021-09-24 10:10:50|3968|3967.5|3968.5|3967.5|3968.5|3968|3968|3967.5|0
1632478260000|2021-09-24 10:11:00|3968||3968||3968||3968||0
1632478270000|2021-09-24 10:11:10|3968.5|3968|3968.5|3967.5|3969.5|3968.5|3968|3967.5|0
1632478290000|2021-09-24 10:11:30|3968||3968||3968.5||3968||0
1632478300000|2021-09-24 10:11:40|3968.5|3968|3968|3967.5|3968.5|3968|3968|3967.5|0
1632478320000|2021-09-24 10:12:00|3968.5|3968|3968.5|3968|3968.5|3968|3968|3968|0
1632478330000|2021-09-24 10:12:10|3969|3968.5|3969|3968|3969.5|3968.5|3968.5|3968|0
1632478340000|2021-09-24 10:12:20|3968.5|3968.5|3969|3968.5|3969|3968.5|3968.5|3968.5|0
1632478360000|2021-09-24 10:12:40|3968.5|3968|3968|3967.5|3968.5|3968|3968|3967.5|0
1632478370000|2021-09-24 10:12:50|3968.5|3968|3968.5|3968|3968.5|3968|3968|3967.5|0
1632478380000|2021-09-24 10:13:00|3968|3967.5|3968|3967|3968|3967.5|3967.5|3967|0
1632478390000|2021-09-24 10:13:10|3967.5|3967.5|3967.5|3967|3968|3967.5|3967.5|3967|0
1632478400000|2021-09-24 10:13:20|3967|3966.5|3967.5|3967|3967.5|3967|3967|3966.5|0
1632478410000|2021-09-24 10:13:30|3967|3966.5|3967|3966.5|3967|3966.5|3967|3966.5|0
1632478420000|2021-09-24 10:13:40|3967.5|3967|3967.5|3967|3967.5|3967|3967.5|3967|0
1632478460000|2021-09-24 10:14:20|3968|3967.5|3968|3967|3968|3967.5|3967.5|3967|0
1632478470000|2021-09-24 10:14:30|3967.5|3966.5|3967|3966.5|3968|3967|3966.5|3966|0
1632478500000|2021-09-24 10:15:00|3966.5|3966|3966.5|3966|3967|3966|3966.5|3966|0
1632478510000|2021-09-24 10:15:10|3967|3966.5|3968|3967.5|3968|3967.5|3966.5|3966|0
1632478520000|2021-09-24 10:15:20|3968.5|3968|3969.5|3968.5|3969.5|3968.5|3968.5|3968|0
1632478530000|2021-09-24 10:15:30|3969|3968|3969.5|3968.5|3970|3969.5|3968.5|3968|0
1632478540000|2021-09-24 10:15:40|3969|3969|3969.5|3969|3969.5|3969|3969|3969|0
1632478550000|2021-09-24 10:15:50|3969|3968.5|3969|3968.5|3969.5|3969|3969|3968.5|0
1632478560000|2021-09-24 10:16:00|3969.5|3969|3969.5|3968.5|3969.5|3969|3969.5|3968.5|0
1632478570000|2021-09-24 10:16:10|3969||3969.5||3969.5||3969||0
1632478580000|2021-09-24 10:16:20|3969|3968|3968.5|3968|3969|3968|3967.5|3967|0
1632478590000|2021-09-24 10:16:30|3969|3968.5|3969.5|3968.5|3969.5|3968.5|3969|3968.5|0
1632478600000|2021-09-24 10:16:40||3969||3969||3969||3969|0
1632478620000|2021-09-24 10:17:00|3970|3969.5|3970|3969.5|3970|3969.5|3970|3969.5|0
1632478630000|2021-09-24 10:17:10|3969.5|3969|3970|3969.5|3970|3969.5|3969.5|3969|0
1632478640000|2021-09-24 10:17:20|3969.5|3969|3970.5|3970|3971|3970|3969.5|3969|0
1632478660000|2021-09-24 10:17:40|3970|3969.5|3969.5|3969|3970|3969.5|3969.5|3969|0
1632478670000|2021-09-24 10:17:50|3970|3969.5|3970.5|3970|3970.5|3970|3969.5|3969.5|0
1632478690000|2021-09-24 10:18:10|3970|3969.5|3970|3969.5|3970.5|3970|3970|3969.5|0
1632478700000|2021-09-24 10:18:20|3969.5|3969|3969.5|3969|3969.5|3969|3969.5|3969|0
1632478710000|2021-09-24 10:18:30|3969|3968.5|3969|3968.5|3969|3968.5|3968.5|3968|0
1632478720000|2021-09-24 10:18:40|3968.5|3968|3969|3968.5|3969|3968.5|3968.5|3968|0
1632478730000|2021-09-24 10:18:50|3969.5|3969|3969|3968.5|3969.5|3969|3969|3968.5|0
1632478740000|2021-09-24 10:19:00|3969.5||3969||3969.5||3969||0
1632478750000|2021-09-24 10:19:10|3969.5|3969|3969|3968.5|3969.5|3969|3969|3968.5|0
1632478760000|2021-09-24 10:19:20|3968.5|3968|3968.5|3968|3968.5|3968|3968.5|3968|0
1632478770000|2021-09-24 10:19:30|3969|3968.5|3968.5|3968|3969|3968.5|3968.5|3968|0
1632478780000|2021-09-24 10:19:40|3968|3967.5|3968|3967.5|3968.5|3967.5|3968|3967.5|0
1632478790000|2021-09-24 10:19:50|3968.5|3967|3967.5|3967|3968.5|3967|3967|3966.5|0
1632478800000|2021-09-24 10:20:00|3968|3967.5|3969|3968.5|3969|3968.5|3968|3967|0
1632478820000|2021-09-24 10:20:20|3968.5|3968|3968.5|3968|3969|3968.5|3968.5|3968|0
1632478830000|2021-09-24 10:20:30|3968|3967.5|3969|3968.5|3969.5|3968.5|3968|3967.5|0
1632478840000|2021-09-24 10:20:40|3968.5|3968|3969|3968.5|3969|3968.5|3968.5|3968|0
1632478850000|2021-09-24 10:20:50|3968.5|3968|3970|3969.5|3970|3969.5|3968.5|3968|0
1632478860000|2021-09-24 10:21:00|3969.5|3969|3969|3968|3970|3969.5|3969|3968|0
1632478870000|2021-09-24 10:21:10|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|3969|3968.5|0
1632478880000|2021-09-24 10:21:20|3969|3969|3969.5|3969|3969.5|3969|3969|3969|0
1632478890000|2021-09-24 10:21:30|3969|3968.5|3969.5|3969|3969.5|3969|3969|3968.5|0
1632478900000|2021-09-24 10:21:40|3970|3969.5|3970|3969.5|3970|3969.5|3969.5|3969|0
1632478910000|2021-09-24 10:21:50|3970.5|3970|3971.5|3971|3971.5|3971|3970.5|3970|0
1632478920000|2021-09-24 10:22:00|3972|3971.5|3972|3971.5|3972|3971.5|3972|3971.5|0
1632478930000|2021-09-24 10:22:10|3971.5|3971|3971.5|3971|3972|3971|3971.5|3971|0
1632478940000|2021-09-24 10:22:20|3972|3971.5|3972.5|3972|3973.5|3973|3971.5|3971.5|0
1632478960000|2021-09-24 10:22:40|3973|3972.5|3972.5|3972|3973|3972.5|3972.5|3972|0
1632478970000|2021-09-24 10:22:50|3973|3972.5|3973|3972.5|3973.5|3972.5|3972.5|3972|0
1632478990000|2021-09-24 10:23:10|3972.5|3972|3973|3972|3973|3972.5|3972.5|3972|0
1632479000000|2021-09-24 10:23:20|3972.5|3972.5|3973|3972.5|3973|3972.5|3972.5|3972|0
1632479010000|2021-09-24 10:23:30||3972||3972.5||3972.5||3972|0
1632479030000|2021-09-24 10:23:50|3973.5|3973|3973.5|3972.5|3973.5|3973|3973|3972.5|0
1632479040000|2021-09-24 10:24:00|3973|3973|3973|3972.5|3973|3973|3973|3972.5|0
1632479070000|2021-09-24 10:24:30|3973.5|3973|3973.5|3972.5|3973.5|3973|3973|3972.5|0
1632479080000|2021-09-24 10:24:40|3973|3973|3973|3972.5|3973.5|3973|3973|3972.5|0
1632479090000|2021-09-24 10:24:50|3973.5|3973|3974|3973.5|3974.5|3974|3973.5|3972.5|0
1632479100000|2021-09-24 10:25:00|3973.5|3973|3976|3975.5|3976.5|3975.5|3973.5|3973|0
1632479110000|2021-09-24 10:25:10|3975.5|3975|3975.5|3975|3976|3975.5|3975.5|3975|0
1632479120000|2021-09-24 10:25:20|3976|3975.5|3977|3976.5|3977|3976.5|3976|3975.5|0
1632479130000|2021-09-24 10:25:30|3977.5|3977|3975|3974|3978|3977.5|3975|3974|0
1632479140000|2021-09-24 10:25:40|3974.5|3973.5|3975|3974|3975|3974.5|3974|3973|0
1632479150000|2021-09-24 10:25:50|3974.5||3975||3975||3974.5||0
1632479160000|2021-09-24 10:26:00||3974.5||3974.5||3974.5||3974|0
1632479170000|2021-09-24 10:26:10|3975.5|3975|3975.5|3974.5|3975.5|3975|3975|3974.5|0
1632479180000|2021-09-24 10:26:20|3975|3974|3974.5|3974|3975.5|3974.5|3974.5|3974|0
1632479190000|2021-09-24 10:26:30|3974|3973.5|3974|3973.5|3974.5|3974|3974|3973.5|0
1632479200000|2021-09-24 10:26:40|3973.5|3973|3974.5|3973.5|3974.5|3973.5|3973.5|3972.5|0
1632479210000|2021-09-24 10:26:50|3974||3974||3974||3974||0
1632479220000|2021-09-24 10:27:00|3974.5|3974|3973.5|3973|3974.5|3974|3973.5|3973|0
1632479230000|2021-09-24 10:27:10|3973|3972.5|3972.5|3972|3973.5|3973|3972.5|3972|0
1632479240000|2021-09-24 10:27:20|3973|3972.5|3973.5|3973|3973.5|3973|3973|3972|0
1632479250000|2021-09-24 10:27:30|3973|3972.5|3973|3972|3973|3972.5|3973|3972|0
1632479260000|2021-09-24 10:27:40|3972.5|3972.5|3972.5|3972|3972.5|3972.5|3972|3971.5|0
1632479270000|2021-09-24 10:27:50|3972|3971.5|3972.5|3972|3973|3972.5|3971.5|3971|0
1632479280000|2021-09-24 10:28:00|3973|3972.5|3972.5|3971.5|3973|3972.5|3972|3971.5|0
1632479290000|2021-09-24 10:28:10|3972|3972|3972.5|3971.5|3972.5|3972|3972|3971.5|0
1632479300000|2021-09-24 10:28:20|3972|3972|3972.5|3972|3972.5|3972|3972|3971.5|0
1632479320000|2021-09-24 10:28:40|3973|3972.5|3973|3972.5|3973.5|3973|3972.5|3972|0
1632479330000|2021-09-24 10:28:50|3972.5|3972|3972.5|3972|3972.5|3972|3972.5|3972|0
1632479340000|2021-09-24 10:29:00|3973|3972.5|3973|3972.5|3973|3972.5|3973|3972.5|0
1632479350000|2021-09-24 10:29:10|3973.5|3973|3972.5|3972|3973.5|3973|3972.5|3972|0
1632479360000|2021-09-24 10:29:20|3973|3972.5|3973.5|3973|3973.5|3973|3973|3972.5|0
1632479370000|2021-09-24 10:29:30|3974|3973.5|3974|3973.5|3974|3973.5|3974|3973.5|0
1632479380000|2021-09-24 10:29:40|3973.5|3973|3973.5|3973|3974|3973.5|3973.5|3973|0
1632479390000|2021-09-24 10:29:50|3974|3973.5|3974|3973.5|3974|3973.5|3974|3973.5|0
1632479400000|2021-09-24 10:30:00|3974.5|3974|3974.5|3974|3974.5|3974|3974.5|3974|0
1632479410000|2021-09-24 10:30:10|3974|3973.5|3974.5|3973.5|3974.5|3973.5|3974|3973.5|0
1632479420000|2021-09-24 10:30:20|3974||3974||3974.5||3974||0
1632479430000|2021-09-24 10:30:30|3974.5|3974|3974.5|3974|3974.5|3974|3974.5|3974|0
1632479440000|2021-09-24 10:30:40|3975|3974.5|3974.5|3974|3975|3974.5|3974.5|3974|0
1632479450000|2021-09-24 10:30:50|3974|3973.5|3974|3973.5|3974.5|3973.5|3974|3973.5|0
1632479460000|2021-09-24 10:31:00|3974.5|3974|3975|3974.5|3975|3974.5|3974.5|3974|0
1632479470000|2021-09-24 10:31:10|3975.5|3975|3975.5|3975|3976|3975|3975|3974.5|0
1632479490000|2021-09-24 10:31:30|3976|3975.5|3976|3975.5|3976.5|3975.5|3976|3975.5|0
1632479500000|2021-09-24 10:31:40|3976.5||3976.5||3976.5||3976||0
1632479510000|2021-09-24 10:31:50|3976|3976|3976.5|3976|3977|3976|3976|3976|0
1632479520000|2021-09-24 10:32:00|3976|3975.5|3976|3975|3976|3975.5|3975.5|3975|0
1632479530000|2021-09-24 10:32:10|3976.5|3975.5|3976.5|3976|3976.5|3976|3976|3975.5|0
1632479540000|2021-09-24 10:32:20|3977.5|3976.5|3976.5|3976|3977.5|3977|3976.5|3976|0
1632479560000|2021-09-24 10:32:40|3976|3975.5|3976.5|3975.5|3976.5|3976|3976|3975.5|0
1632479570000|2021-09-24 10:32:50|3976||3976||3976.5||3976||0
1632479590000|2021-09-24 10:33:10|3976.5|3976|3976.5|3976|3976.5|3976|3976|3975.5|0
1632479600000|2021-09-24 10:33:20|3976|3975.5|3977|3976.5|3977|3976.5|3976|3975.5|0
1632479620000|2021-09-24 10:33:40|3976.5|3976|3976.5|3975.5|3976.5|3976|3976|3975.5|0
1632479630000|2021-09-24 10:33:50|3977|3976|3976.5|3976|3977|3976|3976.5|3975.5|0
1632479640000|2021-09-24 10:34:00|3976|3975|3974|3973.5|3976|3975.5|3974|3973.5|0
1632479650000|2021-09-24 10:34:10|3974.5|3974|3974.5|3974|3974.5|3974|3974|3973.5|0
1632479660000|2021-09-24 10:34:20|3975|3974.5|3974.5|3974|3975|3974.5|3974.5|3974|0
1632479680000|2021-09-24 10:34:40|3975|3974.5|3977|3976.5|3977|3976.5|3975|3974.5|0
1632479690000|2021-09-24 10:34:50|3976.5|3976|3976|3975.5|3976.5|3976|3976|3975|0
1632479700000|2021-09-24 10:35:00|3976.5||3976||3976.5||3976||0
1632479710000|2021-09-24 10:35:10|3976.5|3976|3976.5|3975.5|3976.5|3976|3976|3975.5|0
1632479720000|2021-09-24 10:35:20|3976|3975|3974.5|3974|3976|3975|3974.5|3974|0
1632479730000|2021-09-24 10:35:30|3975||3974.5||3975||3974.5||0
1632479740000|2021-09-24 10:35:40|3975||3974.5||3975||3974.5||0
1632479750000|2021-09-24 10:35:50|3975|3974.5|3975.5|3975|3976|3975.5|3974.5|3974.5|0
1632479760000|2021-09-24 10:36:00|3976|3975.5|3975.5|3975|3976|3975.5|3975.5|3975|0
1632479770000|2021-09-24 10:36:10|3975|3974.5|3975.5|3975|3975.5|3975|3975|3974.5|0
1632479780000|2021-09-24 10:36:20|3976|3975.5|3975.5|3974.5|3976|3975.5|3975|3974.5|0
1632479790000|2021-09-24 10:36:30|3976|3975|3976|3975.5|3976|3975.5|3975.5|3975|0
1632479800000|2021-09-24 10:36:40|3975.5|3975|3975.5|3975|3976|3975.5|3975.5|3975|0
1632479810000|2021-09-24 10:36:50|3975|3974.5|3975.5|3974.5|3975.5|3975|3975|3974.5|0
1632479820000|2021-09-24 10:37:00||3975||3975||3975||3974.5|0
1632479840000|2021-09-24 10:37:20|3976|3975.5|3976|3975.5|3976|3975.5|3976|3975.5|0
1632479850000|2021-09-24 10:37:30|3975.5|3975|3975.5|3975|3976|3975.5|3975.5|3975|0
1632479860000|2021-09-24 10:37:40|3975|3974.5|3975|3974.5|3975|3974.5|3975|3974.5|0
1632479870000|2021-09-24 10:37:50|3974.5|3974|3975|3974|3975|3974.5|3974.5|3974|0
1632479880000|2021-09-24 10:38:00|3974.5|3974.5|3974.5|3974|3975|3974.5|3974.5|3974|0
1632479890000|2021-09-24 10:38:10|3975|3974.5|3975|3974.5|3975|3974.5|3974.5|3974|0
1632479900000|2021-09-24 10:38:20|3975.5|3975|3975.5|3975|3975.5|3975|3975.5|3974.5|0
1632479910000|2021-09-24 10:38:30|3975|3974.5|3975.5|3974.5|3975.5|3974.5|3975|3974.5|0
1632479920000|2021-09-24 10:38:40|3975|3974|3974.5|3974|3975|3974|3974.5|3973.5|0
1632479940000|2021-09-24 10:39:00|3974|3973.5|3975|3974.5|3975.5|3974.5|3974|3973.5|0
1632479950000|2021-09-24 10:39:10|3974.5|3974|3973|3972.5|3974.5|3974|3973|3972.5|0
1632479960000|2021-09-24 10:39:20|3973.5|3973|3973.5|3972.5|3973.5|3973|3973|3972.5|0
1632479970000|2021-09-24 10:39:30|3973|3973|3973|3972.5|3973.5|3973|3973|3972.5|0
1632479980000|2021-09-24 10:39:40|3972.5|3972|3972.5|3972|3973|3972|3972.5|3972|0
1632480000000|2021-09-24 10:40:00|3973|3972.5|3973|3972.5|3973|3972.5|3973|3972.5|0
1632480010000|2021-09-24 10:40:10|3972.5|3972|3973|3972.5|3973|3972.5|3972.5|3972|0
1632480030000|2021-09-24 10:40:30|3972.5|3972|3972|3971.5|3972.5|3972|3971.5|3971|0
1632480040000|2021-09-24 10:40:40|3972.5||3972.5||3972.5||3972||0
1632480050000|2021-09-24 10:40:50|3973|3972|3973.5|3973|3973.5|3973|3973|3972|0
1632480070000|2021-09-24 10:41:10|3973|3972.5|3972.5|3972|3973|3972.5|3972.5|3972|0
1632480080000|2021-09-24 10:41:20|3973|3972.5|3973|3972.5|3973|3972.5|3972.5|3972.5|0
1632480090000|2021-09-24 10:41:30|3973.5|3973|3973.5|3973|3973.5|3973|3973.5|3973|0
1632480100000|2021-09-24 10:41:40|3974|3973.5|3974|3973|3974|3973.5|3974|3973|0
1632480110000|2021-09-24 10:41:50||3973.5||3973.5||3973.5||3973.5|0
1632480120000|2021-09-24 10:42:00|3973.5|3973|3973.5|3973|3973.5|3973|3973.5|3973|0
1632480130000|2021-09-24 10:42:10|3973|3972.5|3972.5|3972|3973|3972.5|3972.5|3972|0
1632480140000|2021-09-24 10:42:20|3973|3971.5|3973|3972.5|3973|3972.5|3973|3971.5|0
1632480150000|2021-09-24 10:42:30|3973.5|3973|3974|3973.5|3974|3973.5|3973.5|3972.5|0
1632480160000|2021-09-24 10:42:40|3974.5||3974||3974.5||3974||0
1632480170000|2021-09-24 10:42:50|3974.5|3974|3975|3974|3975|3974.5|3974|3974|0
1632480180000|2021-09-24 10:43:00|3974.5||3974.5||3974.5||3974.5||0
1632480190000|2021-09-24 10:43:10|3975|3974.5|3975.5|3975|3975.5|3975|3975|3974.5|0
1632480210000|2021-09-24 10:43:30|3975|3974.5|3975.5|3974.5|3976|3974.5|3975|3974.5|0
1632480220000|2021-09-24 10:43:40|3976|3975|3976|3975|3976.5|3975.5|3975.5|3975|0
1632480230000|2021-09-24 10:43:50|3975.5|3974.5|3975.5|3974.5|3975.5|3974.5|3975|3974.5|0
1632480240000|2021-09-24 10:44:00|3975|3974|3974.5|3974|3975|3974|3973.5|3973|0
1632480250000|2021-09-24 10:44:10||3973.5||3974||3974||3973.5|0
1632480260000|2021-09-24 10:44:20||3973.5||3974||3974||3973.5|0
1632480280000|2021-09-24 10:44:40|3975|3974.5|3974|3973.5|3975|3974.5|3974|3973.5|0
1632480290000|2021-09-24 10:44:50|3974.5||3974||3974.5||3974||0
1632480300000|2021-09-24 10:45:00|3974.5|3974|3974|3973.5|3974.5|3974|3974|3973.5|0
1632480310000|2021-09-24 10:45:10|3974.5|3974|3974.5|3973.5|3974.5|3974|3974|3973.5|0
1632480320000|2021-09-24 10:45:20|3974|3973|3973.5|3973|3974|3973|3973.5|3973|0
1632480330000|2021-09-24 10:45:30|3974|3972.5|3974|3973.5|3974.5|3974|3974|3972.5|0
1632480340000|2021-09-24 10:45:40|3974.5|3974|3974.5|3974|3974.5|3974|3974|3974|0
1632480360000|2021-09-24 10:46:00|3974|3973.5|3974|3973.5|3974.5|3973.5|3974|3973.5|0
1632480370000|2021-09-24 10:46:10|3974.5|3974|3974.5|3974|3974.5|3974|3974.5|3974|0
1632480380000|2021-09-24 10:46:20|3975|3974.5|3975|3974.5|3975|3974.5|3975|3974|0
1632480400000|2021-09-24 10:46:40|3975.5|3975|3975.5|3974.5|3975.5|3975|3975|3974.5|0
1632480410000|2021-09-24 10:46:50|3975|3975|3975.5|3974.5|3975.5|3975|3975|3974.5|0
1632480420000|2021-09-24 10:47:00|3975|3975|3975|3974.5|3975.5|3975|3975|3974.5|0
1632480430000|2021-09-24 10:47:10|3975.5|3975|3975.5|3975|3975.5|3975|3975.5|3975|0
1632480450000|2021-09-24 10:47:30|3975|3974.5|3975|3974|3975|3974.5|3974.5|3974|0
1632480480000|2021-09-24 10:48:00|3975.5|3974.5|3975.5|3975|3976|3975|3975.5|3974.5|0
1632480490000|2021-09-24 10:48:10|3976|3974.5|3975.5|3974.5|3976|3974.5|3975|3974.5|0
1632480500000|2021-09-24 10:48:20|3975|3974|3976|3975.5|3976|3975.5|3974.5|3974|0
1632480510000|2021-09-24 10:48:30|3975.5|3975|3975.5|3975|3975.5|3975|3975.5|3975|0
1632480520000|2021-09-24 10:48:40|3975|3974.5|3975|3974.5|3975.5|3975|3975|3974.5|0
1632480530000|2021-09-24 10:48:50|3975.5||3975||3975.5||3975||0
1632480540000|2021-09-24 10:49:00|3974.5|3974|3974.5|3974|3974.5|3974|3974.5|3974|0
1632480550000|2021-09-24 10:49:10||3973.5||3974||3974||3973.5|0
1632480560000|2021-09-24 10:49:20|3975|3974.5|3974.5|3973.5|3975.5|3975|3974|3973.5|0
1632480570000|2021-09-24 10:49:30|3975|3974|3975|3974|3975|3974|3974.5|3973.5|0
1632480580000|2021-09-24 10:49:40|3975.5|3974.5|3976|3975.5|3976|3975.5|3975.5|3974.5|0
1632480600000|2021-09-24 10:50:00|3976.5|3976|3976.5|3976|3977|3976|3976.5|3975.5|0
1632480610000|2021-09-24 10:50:10|3976|3975.5|3975.5|3974.5|3976|3975.5|3975|3974.5|0
1632480630000|2021-09-24 10:50:30|3976|3975|3976|3975.5|3976.5|3975.5|3976|3975|0
1632480660000|2021-09-24 10:51:00|3976.5|3976|3976|3975.5|3976.5|3976|3976|3975.5|0
1632480670000|2021-09-24 10:51:10|3976.5|3976|3976.5|3976|3976.5|3976|3976.5|3976|0
1632480680000|2021-09-24 10:51:20|3977||3977||3977||3976.5||0
1632480690000|2021-09-24 10:51:30|3976.5|3976.5|3977|3976.5|3977|3976.5|3976.5|3976|0
1632480710000|2021-09-24 10:51:50|3976.5|3976|3976.5|3976|3977|3976|3976.5|3976|0
1632480720000|2021-09-24 10:52:00|3977||3976.5||3977||3976.5||0
1632480730000|2021-09-24 10:52:10|3976|3975.5|3976|3975.5|3976|3975.5|3976|3975.5|0
1632480740000|2021-09-24 10:52:20|3975.5|3975|3975.5|3974.5|3976|3975.5|3975|3974.5|0
1632480750000|2021-09-24 10:52:30||3975||3975||3975||3975|0
1632480760000|2021-09-24 10:52:40|3976|3975.5|3976.5|3975.5|3977|3976|3976|3975.5|0
1632480770000|2021-09-24 10:52:50|3976|3976|3976.5|3975.5|3976.5|3976|3976|3975|0
1632480780000|2021-09-24 10:53:00||3976||3976||3976||3976|0
1632480800000|2021-09-24 10:53:20|3976|3975.5|3976.5|3976|3976.5|3976|3976|3975.5|0
1632480810000|2021-09-24 10:53:30|3977|3976.5|3976|3975.5|3977|3976.5|3976|3975.5|0
1632480820000|2021-09-24 10:53:40|3975.5|3975|3976.5|3975.5|3976.5|3975.5|3975.5|3975|0
1632480840000|2021-09-24 10:54:00|3976|3975|3975.5|3974.5|3976|3975|3975.5|3974.5|0
1632480850000|2021-09-24 10:54:10||3975||3975||3975||3975|0
1632480860000|2021-09-24 10:54:20|3976|3974.5|3975.5|3974.5|3976|3975|3975|3974.5|0
1632480870000|2021-09-24 10:54:30|3975|3974|3975|3974|3975.5|3974|3974.5|3974|0
1632480880000|2021-09-24 10:54:40|3974.5||3975||3975||3974.5||0
1632480890000|2021-09-24 10:54:50|3975.5|3974.5|3976|3975|3976.5|3976|3975.5|3974.5|0
1632480900000|2021-09-24 10:55:00|3975.5|3975.5|3975.5|3975|3976|3975.5|3975|3974.5|0
1632480910000|2021-09-24 10:55:10|3975|3974.5|3975.5|3974.5|3975.5|3974.5|3975|3974.5|0
1632480920000|2021-09-24 10:55:20||3975||3975||3975||3975|0
1632480930000|2021-09-24 10:55:30|3975|3974.5|3974.5|3974|3975|3974.5|3974.5|3974|0
1632480940000|2021-09-24 10:55:40|3975|3974.5|3975|3974.5|3975|3974.5|3975|3974|0
1632480960000|2021-09-24 10:56:00|3974.5|3974|3974.5|3974|3974.5|3974|3974.5|3974|0
1632480970000|2021-09-24 10:56:10|3974|3973.5|3974|3973.5|3974|3973.5|3974|3973.5|0
1632480980000|2021-09-24 10:56:20|3974.5|3974|3974.5|3974|3974.5|3974|3974.5|3973.5|0
1632481000000|2021-09-24 10:56:40|3974|3973.5|3974.5|3974|3974.5|3974|3974|3973.5|0
1632481010000|2021-09-24 10:56:50|3975|3974.5|3975|3974.5|3975|3974.5|3975|3974.5|0
1632481020000|2021-09-24 10:57:00|3975.5|3975|3975.5|3975|3975.5|3975|3975.5|3975|0
1632481030000|2021-09-24 10:57:10||3974.5||3974.5||3974.5||3974.5|0
1632481040000|2021-09-24 10:57:20|3975|3975|3975.5|3975|3975.5|3975|3975|3974.5|0
1632481050000|2021-09-24 10:57:30|3975|3974.5|3975|3974.5|3975.5|3974.5|3974.5|3974|0
1632481060000|2021-09-24 10:57:40|3974.5|3974|3975|3974|3975|3974.5|3974.5|3974|0
1632481070000|2021-09-24 10:57:50||3974.5||3974||3974.5||3974|0
1632481080000|2021-09-24 10:58:00||3974.5||3974||3974.5||3974|0
1632481090000|2021-09-24 10:58:10|3974.5|3973.5|3974.5|3974|3974.5|3974|3974|3973.5|0
1632481100000|2021-09-24 10:58:20|3974|3973.5|3974|3973.5|3974.5|3973.5|3974|3973.5|0
1632481110000|2021-09-24 10:58:30|3974.5|3973|3974|3973|3974.5|3973|3973.5|3973|0
1632481120000|2021-09-24 10:58:40|3973.5|3973.5|3974|3973|3974|3973.5|3973.5|3973|0
1632481130000|2021-09-24 10:58:50||3973.5||3973.5||3973.5||3973.5|0
1632481140000|2021-09-24 10:59:00|3974.5|3974|3974|3973.5|3974.5|3974|3974|3973.5|0
1632481150000|2021-09-24 10:59:10|3974.5|3974|3974.5|3973.5|3974.5|3974|3974|3973.5|0
1632481160000|2021-09-24 10:59:20|3974|3974|3974|3973.5|3974.5|3974|3974|3973.5|0
1632481170000|2021-09-24 10:59:30|3974.5||3974.5||3974.5||3974||0
1632481180000|2021-09-24 10:59:40|3974|3974|3973.5|3973|3974|3974|3973.5|3973|0
1632481190000|2021-09-24 10:59:50|3974|3973.5|3974|3973.5|3974|3973.5|3973.5|3973.5|0
1632481200000|2021-09-24 11:00:00|3974.5|3974|3974|3973.5|3974.5|3974|3974|3973.5|0
1632481210000|2021-09-24 11:00:10|3973.5|3973|3973.5|3973|3973.5|3973|3973.5|3973|0
1632481220000|2021-09-24 11:00:20|3973|3972.5|3974|3973|3974|3973|3973|3972.5|0
1632481230000|2021-09-24 11:00:30|3973.5|3972.5|3973|3972|3973.5|3972.5|3973|3972|0
1632481240000|2021-09-24 11:00:40|3972.5|3971.5|3972.5|3972|3972.5|3972|3972|3971.5|0
1632481250000|2021-09-24 11:00:50|3972|3971.5|3972|3971.5|3972|3971.5|3971.5|3971|0
1632481260000|2021-09-24 11:01:00|3972.5|3972|3972|3971|3972.5|3972|3972|3971|0
1632481270000|2021-09-24 11:01:10|3971.5|3971.5|3971.5|3971|3971.5|3971.5|3971|3970.5|0
1632481280000|2021-09-24 11:01:20|3972|3971.5|3972.5|3972|3972.5|3972|3972|3971.5|0
1632481300000|2021-09-24 11:01:40|3973|3972.5|3972.5|3972|3973|3972.5|3972.5|3972|0
1632481310000|2021-09-24 11:01:50|3972|3971.5|3972.5|3972|3972.5|3972|3972|3971.5|0
1632481320000|2021-09-24 11:02:00||3971.5||3971.5||3972||3971.5|0
1632481330000|2021-09-24 11:02:10||3972||3972||3972||3971.5|0
1632481340000|2021-09-24 11:02:20|3972|3971.5|3972.5|3971.5|3972.5|3972|3972|3971.5|0
1632481350000|2021-09-24 11:02:30|3972||3972.5||3972.5||3972||0
1632481360000|2021-09-24 11:02:40|3972|3972|3972.5|3972|3972.5|3972|3972|3971.5|0
1632481370000|2021-09-24 11:02:50|3972|3971.5|3972.5|3972|3972.5|3972|3972|3971.5|0
1632481380000|2021-09-24 11:03:00|3973|3972.5|3973|3972.5|3973.5|3973|3973|3972.5|0
1632481390000|2021-09-24 11:03:10|3973.5|3973|3973.5|3973|3974|3973.5|3973.5|3973|0
1632481400000|2021-09-24 11:03:20|3974|3973.5|3974|3973.5|3974.5|3974|3974|3973.5|0
1632481430000|2021-09-24 11:03:50|3973.5|3973|3973.5|3973|3973.5|3973|3973.5|3973|0
1632481440000|2021-09-24 11:04:00|3974||3973.5||3974||3973.5||0
1632481450000|2021-09-24 11:04:10|3974|3973.5|3974|3973.5|3974|3973.5|3974|3973|0
1632481460000|2021-09-24 11:04:20|3973.5|3973|3973.5|3973|3973.5|3973|3973.5|3973|0
1632481470000|2021-09-24 11:04:30|3974|3973.5|3974|3973|3974|3973.5|3973.5|3973|0
1632481480000|2021-09-24 11:04:40|3973.5|3973.5|3973.5|3973|3974|3973.5|3973.5|3973|0
1632481490000|2021-09-24 11:04:50|3974|3973.5|3973.5|3973|3974|3973.5|3973.5|3972.5|0
1632481500000|2021-09-24 11:05:00|3974|3973.5|3974|3973.5|3974|3973.5|3974|3973|0
1632481510000|2021-09-24 11:05:10|3974.5|3974|3974|3973.5|3974.5|3974|3974|3973.5|0
1632481540000|2021-09-24 11:05:40|3974.5|3974|3974|3973.5|3974.5|3974|3974|3973.5|0
1632481550000|2021-09-24 11:05:50|3974.5|3974|3974.5|3974|3974.5|3974|3974|3973.5|0
1632481560000|2021-09-24 11:06:00||3973.5||3974||3974||3973.5|0
1632481580000|2021-09-24 11:06:20|3975|3974.5|3975|3974.5|3975.5|3975|3975|3974.5|0
1632481590000|2021-09-24 11:06:30|3975.5||3975||3975.5||3975||0
1632481600000|2021-09-24 11:06:40|3975.5|3975|3975.5|3975|3975.5|3975|3975.5|3975|0
1632481620000|2021-09-24 11:07:00|3976|3975.5|3975.5|3975|3976|3975.5|3975|3974.5|0
1632481630000|2021-09-24 11:07:10|3975|3974.5|3975|3974.5|3975|3974.5|3975|3974.5|0
1632481640000|2021-09-24 11:07:20|3974.5|3974|3975|3974.5|3975|3974.5|3974.5|3974|0
1632481660000|2021-09-24 11:07:40|3974.5|3974|3975|3974.5|3975|3974.5|3974.5|3974|0
1632481670000|2021-09-24 11:07:50|3975.5|3975|3975.5|3975|3975.5|3975|3975.5|3975|0
1632481680000|2021-09-24 11:08:00|3975|3974.5|3975|3974.5|3975|3975|3975|3974.5|0
1632481720000|2021-09-24 11:08:40|3974.5|3974|3975|3974|3975|3974|3974.5|3974|0
1632481730000|2021-09-24 11:08:50|3974.5|3974.5|3975|3974.5|3975|3974.5|3974.5|3974.5|0
1632481740000|2021-09-24 11:09:00|3975.5|3975|3975.5|3974.5|3975.5|3975|3975.5|3974.5|0
1632481760000|2021-09-24 11:09:20|3975|3975|3975.5|3975|3975.5|3975|3975|3975|0
1632481770000|2021-09-24 11:09:30|3976|3975.5|3975.5|3975|3976|3975.5|3975.5|3975|0
1632481780000|2021-09-24 11:09:40|3976|3975.5|3975.5|3975|3976|3975.5|3975.5|3975|0
1632481790000|2021-09-24 11:09:50|3976|3975.5|3976|3975|3976|3975.5|3975.5|3975|0
1632481800000|2021-09-24 11:10:00||3975.5||3975.5||3975.5||3975|0
1632481810000|2021-09-24 11:10:10|3976.5|3976|3977|3976.5|3977.5|3977|3976.5|3976|0
1632481820000|2021-09-24 11:10:20|3976.5|3976|3976|3975.5|3976.5|3976|3976|3975.5|0
1632481830000|2021-09-24 11:10:30|3976.5|3976|3975|3974.5|3976.5|3976|3975|3974.5|0
1632481840000|2021-09-24 11:10:40|3975.5|3975|3975.5|3975|3975.5|3975|3975|3974.5|0
1632481850000|2021-09-24 11:10:50|3975|3974.5|3975.5|3974.5|3975.5|3975|3975|3974.5|0
1632481860000|2021-09-24 11:11:00|3975|3975|3975.5|3975|3975.5|3975|3975|3974.5|0
1632481870000|2021-09-24 11:11:10|3975|3974.5|3975.5|3974.5|3975.5|3975|3975|3974.5|0
1632481880000|2021-09-24 11:11:20|3975||3975.5||3975.5||3975||0
1632481890000|2021-09-24 11:11:30|3975|3975|3975.5|3975|3975.5|3975|3975|3975|0
1632481900000|2021-09-24 11:11:40|3975|3974.5|3976|3975.5|3976|3975.5|3975|3974.5|0
1632481910000|2021-09-24 11:11:50|3975.5|3975|3975.5|3975|3976|3975|3975.5|3975|0
1632481920000|2021-09-24 11:12:00|3975|3974.5|3975|3974.5|3975|3974.5|3975|3974.5|0
1632481930000|2021-09-24 11:12:10|3975.5|3975|3975.5|3975|3975.5|3975|3975.5|3975|0
1632481940000|2021-09-24 11:12:20|3975|3974.5|3975|3974|3975|3974.5|3974.5|3974|0
1632481950000|2021-09-24 11:12:30|3974.5|3973.5|3974|3973.5|3974.5|3973.5|3973.5|3973|0
1632481960000|2021-09-24 11:12:40|3973.5|3973|3973.5|3973|3973.5|3973|3973.5|3973|0
1632481970000|2021-09-24 11:12:50|3973|3972.5|3973|3972.5|3973.5|3973|3972.5|3972|0
1632481980000|2021-09-24 11:13:00|3972.5|3972|3973|3972|3973|3972.5|3972.5|3972|0
1632481990000|2021-09-24 11:13:10|3972.5|3972.5|3972.5|3972|3973|3972.5|3971.5|3971|0
1632482000000|2021-09-24 11:13:20|3972|3971.5|3972.5|3971.5|3972.5|3972|3972|3971.5|0
1632482010000|2021-09-24 11:13:30|3972||3972.5||3972.5||3972||0
1632482020000|2021-09-24 11:13:40|3972|3971|3972|3971.5|3972|3971.5|3971.5|3971|0
1632482030000|2021-09-24 11:13:50|3971.5|3971|3972|3971.5|3972.5|3971.5|3971.5|3971|0
1632482040000|2021-09-24 11:14:00|3972.5||3972||3972.5||3972||0
1632482050000|2021-09-24 11:14:10|3971.5|3971|3972|3971.5|3972.5|3972|3971.5|3971|0
1632482060000|2021-09-24 11:14:20|3971.5|3971|3970.5|3970|3972|3971|3970.5|3970|0
1632482070000|2021-09-24 11:14:30|3971|3970.5|3971.5|3970.5|3971.5|3971|3970.5|3970|0
1632482090000|2021-09-24 11:14:50|3971|3970|3970.5|3970|3971|3970|3970.5|3970|0
1632482100000|2021-09-24 11:15:00|3970|3969.5|3970.5|3969.5|3970.5|3970|3970|3969|0
1632482110000|2021-09-24 11:15:10||3970||3970||3970||3969.5|0
1632482120000|2021-09-24 11:15:20|3971|3970.5|3971|3970|3971|3970.5|3971|3970|0
1632482130000|2021-09-24 11:15:30|3970.5|3970.5|3970.5|3970|3971|3970.5|3970|3969.5|0
1632482140000|2021-09-24 11:15:40|3970|3969.5|3969.5|3969|3970|3969.5|3969|3968.5|0
1632482150000|2021-09-24 11:15:50|3970|3969.5|3970|3969.5|3970|3969.5|3970|3969.5|0
1632482160000|2021-09-24 11:16:00|3969.5|3969|3969.5|3968.5|3970|3969.5|3969|3968.5|0
1632482170000|2021-09-24 11:16:10|3969|3968|3968.5|3968|3969|3968|3968.5|3968|0
1632482180000|2021-09-24 11:16:20|3969|3967.5|3969|3968|3969|3968.5|3969|3967.5|0
1632482190000|2021-09-24 11:16:30|3968.5|3967.5|3968.5|3967.5|3968.5|3968|3968|3967|0
1632482200000|2021-09-24 11:16:40|3969|3968|3969.5|3969|3969.5|3969|3969|3968|0
1632482210000|2021-09-24 11:16:50|3969|3968.5|3968.5|3967.5|3969|3969|3968.5|3967.5|0
1632482220000|2021-09-24 11:17:00|3968|3967|3968|3967.5|3968|3967.5|3967.5|3967|0
1632482230000|2021-09-24 11:17:10|3967.5|3967|3968|3967.5|3968|3967.5|3967.5|3967|0
1632482240000|2021-09-24 11:17:20||3967||3967.5||3967.5||3967|0
1632482250000|2021-09-24 11:17:30||3967||3967||3967||3967|0
1632482260000|2021-09-24 11:17:40|3967.5|3967.5|3967.5|3967|3967.5|3967.5|3967|3966.5|0
1632482270000|2021-09-24 11:17:50||3966.5||3967||3967||3966.5|0
1632482280000|2021-09-24 11:18:00|3967|3966.5|3968|3967.5|3968|3967.5|3967|3966.5|0
1632482290000|2021-09-24 11:18:10|3968.5|3967|3968|3967|3968.5|3967|3968|3967|0
1632482300000|2021-09-24 11:18:20|3967.5|3967.5|3967.5|3967|3968|3967.5|3967|3966.5|0
1632482310000|2021-09-24 11:18:30|3967|3966.5|3967.5|3966.5|3967.5|3966.5|3967|3966|0
1632482320000|2021-09-24 11:18:40||3967||3966.5||3967||3966.5|0
1632482330000|2021-09-24 11:18:50|3967|3967|3967.5|3967|3967.5|3967|3967|3967|0
1632482340000|2021-09-24 11:19:00|3968|3967.5|3968|3967.5|3968|3967.5|3968|3967|0
1632482350000|2021-09-24 11:19:10|3968.5|3968|3968.5|3968|3968.5|3968|3968|3967.5|0
1632482370000|2021-09-24 11:19:30|3968|3967.5|3968|3967.5|3968.5|3967.5|3968|3967.5|0
1632482380000|2021-09-24 11:19:40|3968.5|3968|3968.5|3968|3968.5|3968|3968|3967.5|0
1632482390000|2021-09-24 11:19:50|3969|3968.5|3969|3968|3969|3968.5|3969|3968|0
1632482400000|2021-09-24 11:20:00|3968.5|3968.5|3969|3968.5|3969|3968.5|3968.5|3968|0
1632482410000|2021-09-24 11:20:10|3969.5|3969|3969.5|3969|3969.5|3969|3969.5|3969|0
1632482420000|2021-09-24 11:20:20|3970|3968.5|3969.5|3969|3970|3969.5|3969.5|3968.5|0
1632482430000|2021-09-24 11:20:30|3970|3969.5|3970|3969.5|3970|3969.5|3970|3969|0
1632482440000|2021-09-24 11:20:40|3969.5|3969|3969.5|3969|3970|3969|3969.5|3969|0
1632482450000|2021-09-24 11:20:50|3970|3968.5|3970|3969|3970|3969|3969.5|3968.5|0
1632482460000|2021-09-24 11:21:00|3969.5|3968.5|3970|3969|3970|3969|3969.5|3968.5|0
1632482470000|2021-09-24 11:21:10|3969.5|3969.5|3970.5|3970|3970.5|3970|3969.5|3969.5|0
1632482480000|2021-09-24 11:21:20||3969.5||3970||3970||3969.5|0
1632482490000|2021-09-24 11:21:30|3970|3969.5|3969.5|3969|3970.5|3969.5|3969.5|3969|0
1632482500000|2021-09-24 11:21:40|3970|3969.5|3970|3969|3970|3969.5|3969.5|3969|0
1632482510000|2021-09-24 11:21:50|3969.5|3968.5|3970|3969.5|3970|3969.5|3969.5|3968.5|0
1632482520000|2021-09-24 11:22:00|3970.5|3970|3970.5|3970|3971|3970.5|3970.5|3970|0
1632482530000|2021-09-24 11:22:10|3971|3970.5|3970.5|3970|3971|3970.5|3970.5|3970|0
1632482540000|2021-09-24 11:22:20|3971|3970.5|3970|3969.5|3971|3970.5|3970|3969.5|0
1632482550000|2021-09-24 11:22:30|3970.5|3969|3969.5|3969|3970.5|3969|3969.5|3969|0
1632482560000|2021-09-24 11:22:40|3970|3968.5|3969|3968.5|3970|3968.5|3969|3968.5|0
1632482570000|2021-09-24 11:22:50|3969.5|3968|3969|3968.5|3969.5|3968.5|3968.5|3968|0
1632482580000|2021-09-24 11:23:00|3969.5|3968|3968.5|3968|3969.5|3968|3968.5|3968|0
1632482590000|2021-09-24 11:23:10|3969|3968.5|3969|3968|3969|3968.5|3969|3968|0
1632482620000|2021-09-24 11:23:40|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|3968|3967.5|0
1632482630000|2021-09-24 11:23:50|3969|3968|3969|3968|3969|3968.5|3969|3968|0
1632482640000|2021-09-24 11:24:00|3968.5|3967.5|3968.5|3967.5|3969|3968|3968|3967.5|0
1632482650000|2021-09-24 11:24:10|3969|3968|3969|3968|3969|3968.5|3969|3968|0
1632482670000|2021-09-24 11:24:30|3969.5|3968.5|3969.5|3969|3969.5|3969|3969.5|3968.5|0
1632482680000|2021-09-24 11:24:40|3970|3969.5|3970|3969|3970|3969.5|3970|3969|0
1632482690000|2021-09-24 11:24:50|3969.5|3969.5|3969|3968.5|3969.5|3969.5|3969|3968.5|0
1632482700000|2021-09-24 11:25:00|3969.5|3969|3969.5|3969|3969.5|3969|3969.5|3968.5|0
1632482710000|2021-09-24 11:25:10||3968.5||3969||3969||3968.5|0
1632482720000|2021-09-24 11:25:20|3969|3968.5|3968|3967.5|3969.5|3968.5|3968|3967.5|0
1632482730000|2021-09-24 11:25:30|3968.5|3967|3968|3967|3968.5|3967.5|3968|3967|0
1632482740000|2021-09-24 11:25:40||3967.5||3967.5||3967.5||3967|0
1632482750000|2021-09-24 11:25:50|3967.5|3967|3968|3967.5|3968|3967.5|3967.5|3966.5|0
1632482760000|2021-09-24 11:26:00|3968.5|3968|3969|3968|3969|3968.5|3968.5|3968|0
1632482770000|2021-09-24 11:26:10|3968.5|3967.5|3969|3968|3969|3968|3968.5|3967.5|0
1632482780000|2021-09-24 11:26:20||3968.5||3968||3968.5||3968|0
1632482790000|2021-09-24 11:26:30|3968.5|3968.5|3969|3968.5|3969|3968.5|3968.5|3968|0
1632482800000|2021-09-24 11:26:40|3969.5|3969|3969.5|3969|3969.5|3969|3969.5|3969|0
1632482810000|2021-09-24 11:26:50|3969|3968.5|3969|3968.5|3969|3968.5|3969|3968.5|0
1632482820000|2021-09-24 11:27:00|3969.5|3969|3969.5|3969|3970|3969.5|3969.5|3969|0
1632482830000|2021-09-24 11:27:10|3970|3969.5|3969.5|3969|3970|3969.5|3969.5|3969|0
1632482840000|2021-09-24 11:27:20|3970||3970||3970||3969.5||0
1632482850000|2021-09-24 11:27:30|3969.5|3969.5|3969.5|3969|3969.5|3969.5|3969.5|3969|0
1632482860000|2021-09-24 11:27:40|3970|3969.5|3970|3969.5|3970|3969.5|3969.5|3969|0
1632482870000|2021-09-24 11:27:50|3970.5|3970|3971.5|3970.5|3971.5|3970.5|3970.5|3970|0
1632482880000|2021-09-24 11:28:00|3971|3971|3971|3970.5|3971.5|3971|3971|3970.5|0
1632482890000|2021-09-24 11:28:10|3971.5|3970|3971|3970.5|3971.5|3970.5|3970.5|3970|0
1632482900000|2021-09-24 11:28:20||3970||3970.5||3970.5||3970|0
1632482910000|2021-09-24 11:28:30|3971.5|3971|3971.5|3971|3971.5|3971|3971.5|3971|0
1632482920000|2021-09-24 11:28:40|3971|3970.5|3971.5|3970.5|3971.5|3971|3971|3970.5|0
1632482930000|2021-09-24 11:28:50|3971|3970|3970.5|3970|3971|3970|3970.5|3970|0
1632482940000|2021-09-24 11:29:00|3970|3969.5|3970|3969|3970|3969.5|3969.5|3969|0
1632482950000|2021-09-24 11:29:10|3969.5|3969.5|3970|3969.5|3970|3969.5|3969.5|3969.5|0
1632482960000|2021-09-24 11:29:20||3969||3969.5||3969.5||3969|0
1632482980000|2021-09-24 11:29:40|3970.5|3970|3970.5|3969.5|3970.5|3970|3970.5|3969.5|0
1632482990000|2021-09-24 11:29:50|3971|3970|3971.5|3971|3972|3971.5|3970.5|3970|0
1632483000000|2021-09-24 11:30:00|3971|3970.5|3971.5|3971|3971.5|3971|3971|3970.5|0
1632483010000|2021-09-24 11:30:10|3972|3971.5|3972|3971.5|3972|3971.5|3972|3971|0
1632483030000|2021-09-24 11:30:30|3972.5|3972|3972.5|3972|3972.5|3972|3972|3971.5|0
1632483040000|2021-09-24 11:30:40|3972|3971.5|3972|3971.5|3972.5|3972|3972|3971.5|0
1632483050000|2021-09-24 11:30:50|3972.5|3972|3972.5|3972|3972.5|3972|3972.5|3972|0
1632483060000|2021-09-24 11:31:00|3973|3972.5|3972.5|3972|3973|3972.5|3972.5|3972|0
1632483070000|2021-09-24 11:31:10|3972|3971.5|3971.5|3970.5|3972|3972|3971|3970.5|0
1632483080000|2021-09-24 11:31:20|3971|3971|3971.5|3970.5|3971.5|3971|3971|3970.5|0
1632483090000|2021-09-24 11:31:30|3971|3971|3971.5|3971|3971.5|3971|3971|3971|0
1632483100000|2021-09-24 11:31:40||3970.5||3971||3971||3970.5|0
1632483110000|2021-09-24 11:31:50|3972|3971.5|3971.5|3971|3972|3971.5|3971.5|3971|0
1632483120000|2021-09-24 11:32:00|3972||3971.5||3972||3971.5||0
1632483130000|2021-09-24 11:32:10|3972|3971.5|3972|3971.5|3972|3971.5|3971.5|3971.5|0
1632483140000|2021-09-24 11:32:20|3971.5|3971|3972|3971|3972|3971|3971.5|3971|0
1632483150000|2021-09-24 11:32:30|3971.5|3970.5|3971.5|3970.5|3971.5|3971|3971|3970.5|0
1632483160000|2021-09-24 11:32:40|3971|3971|3971.5|3971|3971.5|3971|3971|3971|0
1632483180000|2021-09-24 11:33:00||3970.5||3970.5||3971||3970.5|0
1632483190000|2021-09-24 11:33:10|3971|3971|3971.5|3971|3971.5|3971|3971|3970.5|0
1632483200000|2021-09-24 11:33:20||3970.5||3971||3971||3970.5|0
1632483210000|2021-09-24 11:33:30|3972|3971.5|3972|3971|3972|3971.5|3971.5|3971|0
1632483220000|2021-09-24 11:33:40|3971.5|3971.5|3972|3971.5|3972|3971.5|3971.5|3971.5|0
1632483230000|2021-09-24 11:33:50|3972.5|3972|3972.5|3972|3973|3972|3972.5|3971.5|0
1632483240000|2021-09-24 11:34:00|3973|3971.5|3972.5|3972|3973|3972|3972|3971.5|0
1632483250000|2021-09-24 11:34:10||3971.5||3972||3972||3971.5|0
1632483260000|2021-09-24 11:34:20|3973|3971.5|3973|3972.5|3973|3972.5|3973|3971.5|0
1632483270000|2021-09-24 11:34:30||3972||3972.5||3972.5||3972|0
1632483280000|2021-09-24 11:34:40|3972.5|3972|3972.5|3972|3973|3972|3972|3971.5|0
1632483290000|2021-09-24 11:34:50|3972|3971.5|3972|3971.5|3972|3971.5|3971.5|3971|0
1632483300000|2021-09-24 11:35:00|3972.5|3972|3972.5|3972|3972.5|3972|3972.5|3971.5|0
1632483310000|2021-09-24 11:35:10|3973|3972.5|3972.5|3972|3973|3972.5|3972.5|3972|0
1632483330000|2021-09-24 11:35:30|3972|3971.5|3972|3971|3972|3971.5|3972|3971|0
1632483340000|2021-09-24 11:35:40|3971.5|3971.5|3971.5|3971|3971.5|3971.5|3971.5|3971|0
1632483350000|2021-09-24 11:35:50|3971|3970.5|3971.5|3971|3971.5|3971|3971|3970.5|0
1632483360000|2021-09-24 11:36:00|3972|3970.5|3971|3970.5|3972|3971.5|3971|3970.5|0
1632483370000|2021-09-24 11:36:10|3970.5|3970|3970|3969.5|3970.5|3970|3970|3969.5|0
1632483380000|2021-09-24 11:36:20|3970.5|3970|3971|3970.5|3971.5|3970.5|3970|3970|0
1632483390000|2021-09-24 11:36:30|3970.5|3970|3970.5|3969.5|3971|3970|3970|3969.5|0
1632483400000|2021-09-24 11:36:40|3971|3970|3970.5|3969.5|3971|3970|3970.5|3969.5|0
1632483430000|2021-09-24 11:37:10||3970||3969.5||3970||3969.5|0
1632483440000|2021-09-24 11:37:20|3971|3970|3971|3970|3971|3970.5|3970.5|3970|0
1632483450000|2021-09-24 11:37:30|3970.5||3970.5||3971||3970.5||0
1632483460000|2021-09-24 11:37:40|3971|3970.5|3971|3970|3971|3970.5|3970.5|3970|0
1632483470000|2021-09-24 11:37:50|3971.5|3970.5|3971|3970|3971.5|3971|3970.5|3970|0
1632483480000|2021-09-24 11:38:00|3970.5|3969.5|3970.5|3970|3970.5|3970|3970|3969.5|0
1632483490000|2021-09-24 11:38:10|3970|3969.5|3970.5|3969.5|3970.5|3969.5|3970|3969.5|0
1632483500000|2021-09-24 11:38:20|3970|3969|3970|3969.5|3970|3969.5|3970|3969|0
1632483510000|2021-09-24 11:38:30|3970.5|3969|3970.5|3970|3970.5|3970|3970.5|3969|0
1632483520000|2021-09-24 11:38:40|3970|3969.5|3970|3969.5|3970.5|3969.5|3970|3969.5|0
1632483530000|2021-09-24 11:38:50|3970.5||3970.5||3970.5||3970.5||0
1632483540000|2021-09-24 11:39:00|3970||3970.5||3970.5||3970||0
1632483550000|2021-09-24 11:39:10|3970||3970.5||3970.5||3970||0
1632483560000|2021-09-24 11:39:20|3971|3970|3970.5|3970|3971|3970.5|3970.5|3970|0
1632483600000|2021-09-24 11:40:00|3970|3969.5|3969.5|3969|3970|3969.5|3969.5|3969|0
1632483610000|2021-09-24 11:40:10||3968.5||3969||3969||3968.5|0
1632483620000|2021-09-24 11:40:20|3969|3968.5|3969.5|3968.5|3969.5|3969|3969|3968.5|0
1632483630000|2021-09-24 11:40:30|3969|3968|3968.5|3968|3969|3968|3968.5|3967.5|0
1632483640000|2021-09-24 11:40:40|3968|3967.5|3968.5|3967.5|3968.5|3967.5|3968|3967.5|0
1632483650000|2021-09-24 11:40:50|3968|3967|3967.5|3967|3968|3967.5|3967.5|3967|0
1632483660000|2021-09-24 11:41:00|3968|3967.5|3967.5|3967|3968|3967.5|3967.5|3966.5|0
1632483670000|2021-09-24 11:41:10|3968|3967.5|3968|3967|3968|3967.5|3967.5|3967|0
1632483680000|2021-09-24 11:41:20|3967.5||3967.5||3967.5||3967.5||0
1632483690000|2021-09-24 11:41:30|3968|3966.5|3967.5|3966.5|3968|3966.5|3967|3966.5|0
1632483700000|2021-09-24 11:41:40||3967||3967||3967||3967|0
1632483710000|2021-09-24 11:41:50|3968|3967.5|3967.5|3967|3968|3967.5|3967.5|3967|0
1632483720000|2021-09-24 11:42:00|3968|3967.5|3968|3967.5|3968|3967.5|3968|3967|0
1632483730000|2021-09-24 11:42:10|3968.5|3968|3968.5|3967.5|3968.5|3968|3968.5|3967.5|0
1632483740000|2021-09-24 11:42:20|3968|3967|3967.5|3967|3968|3967|3967.5|3967|0
1632483760000|2021-09-24 11:42:40|3967|3966.5|3967.5|3966.5|3967.5|3967|3967|3966.5|0
1632483770000|2021-09-24 11:42:50|3967|3966|3966.5|3966|3967|3966|3966.5|3966|0
1632483780000|2021-09-24 11:43:00|3967|3966.5|3967.5|3966.5|3967.5|3966.5|3967|3966.5|0
1632483790000|2021-09-24 11:43:10|3967|3967|3967.5|3966.5|3967.5|3967|3967|3966.5|0
1632483800000|2021-09-24 11:43:20|3967||3967.5||3967.5||3967||0
1632483810000|2021-09-24 11:43:30|3968|3967|3967.5|3967|3968|3967.5|3967.5|3966.5|0
1632483820000|2021-09-24 11:43:40|3967|3966.5|3966.5|3966|3967|3966.5|3966.5|3966|0
1632483830000|2021-09-24 11:43:50|3966|3965.5|3966|3965.5|3966|3965.5|3965.5|3964.5|0
1632483850000|2021-09-24 11:44:10|3965.5|3965|3965.5|3965|3965.5|3965|3965.5|3964.5|0
1632483860000|2021-09-24 11:44:20|3966|3965.5|3966|3965|3966|3965.5|3965.5|3965|0
1632483870000|2021-09-24 11:44:30||3965.5||3965.5||3965.5||3965|0
1632483880000|2021-09-24 11:44:40||3965||3965||3965.5||3965|0
1632483890000|2021-09-24 11:44:50|3965.5||3965.5||3966||3965.5||0
1632483900000|2021-09-24 11:45:00|3966|3965.5|3965.5|3964.5|3966.5|3965.5|3965|3964.5|0
1632483910000|2021-09-24 11:45:10|3965|3964|3965|3964.5|3965|3964.5|3965|3964|0
1632483920000|2021-09-24 11:45:20|3964.5|3964|3964.5|3963.5|3964.5|3964|3964|3963.5|0
1632483930000|2021-09-24 11:45:30|3964|3964|3964.5|3964|3964.5|3964|3964|3963.5|0
1632483940000|2021-09-24 11:45:40|3964|3963.5|3964|3963.5|3964.5|3964|3964|3963.5|0
1632483950000|2021-09-24 11:45:50|3964.5|3964|3964|3963.5|3964.5|3964|3964|3963.5|0
1632483960000|2021-09-24 11:46:00|3964.5|3964|3964|3963.5|3964.5|3964|3964|3963|0
1632483970000|2021-09-24 11:46:10|3963.5|3963|3963.5|3963|3963.5|3963.5|3963|3962.5|0
1632483980000|2021-09-24 11:46:20|3963|3962.5|3963|3962.5|3963.5|3963|3963|3962.5|0
1632483990000|2021-09-24 11:46:30|3963.5||3963||3963.5||3963||0
1632484000000|2021-09-24 11:46:40|3963.5|3963|3963.5|3963|3964.5|3963.5|3963.5|3963|0
1632484010000|2021-09-24 11:46:50|3964||3964||3964||3964||0
1632484030000|2021-09-24 11:47:10|3963.5|3963.5|3963|3962.5|3964|3963.5|3963|3962.5|0
1632484040000|2021-09-24 11:47:20|3963.5|3963|3963.5|3962.5|3963.5|3963|3963|3962.5|0
1632484050000|2021-09-24 11:47:30|3963||3963||3963.5||3963||0
1632484060000|2021-09-24 11:47:40|3963.5|3963|3963.5|3963|3963.5|3963|3963|3962.5|0
1632484070000|2021-09-24 11:47:50|3963|3962.5|3962.5|3962|3963|3962.5|3962.5|3962|0
1632484100000|2021-09-24 11:48:20|3963|3962.5|3963|3962.5|3963|3962.5|3963|3962.5|0
1632484110000|2021-09-24 11:48:30|3962.5|3962|3963|3962.5|3963|3962.5|3962.5|3962|0
1632484120000|2021-09-24 11:48:40|3963.5|3963|3963|3962.5|3963.5|3963|3963|3962.5|0
1632484130000|2021-09-24 11:48:50|3962.5|3962|3963|3962|3963|3962|3962.5|3962|0
1632484140000|2021-09-24 11:49:00|3962.5|3962.5|3963|3962|3963|3962.5|3962.5|3962|0
1632484150000|2021-09-24 11:49:10||3962.5||3962.5||3962.5||3962.5|0
1632484160000|2021-09-24 11:49:20|3963.5|3962|3964|3963.5|3964.5|3963.5|3963.5|3962|0
1632484170000|2021-09-24 11:49:30||3963||3963.5||3963.5||3963|0
1632484180000|2021-09-24 11:49:40|3963.5|3963|3963.5|3963|3963.5|3963|3963.5|3963|0
1632484190000|2021-09-24 11:49:50|3963|3962.5|3963|3962|3963|3962.5|3963|3962|0
1632484200000|2021-09-24 11:50:00|3962.5|3962.5|3962.5|3961.5|3963|3962.5|3962.5|3961.5|0
1632484210000|2021-09-24 11:50:10|3962|3961|3961.5|3960.5|3962|3961|3961.5|3960.5|0
1632484220000|2021-09-24 11:50:20||3961||3960.5||3961||3960.5|0
1632484230000|2021-09-24 11:50:30||3961||3961||3961||3961|0
1632484240000|2021-09-24 11:50:40|3962|3961.5|3961.5|3961|3962|3961.5|3961.5|3961|0
1632484250000|2021-09-24 11:50:50|3962|3961.5|3961.5|3960.5|3962|3961.5|3961.5|3960.5|0
1632484260000|2021-09-24 11:51:00|3961|3961|3961|3960.5|3961|3961|3961|3960.5|0
1632484270000|2021-09-24 11:51:10|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|0
1632484300000|2021-09-24 11:51:40|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960.5|0
1632484310000|2021-09-24 11:51:50|3960.5|3960|3961|3960.5|3961|3960.5|3960.5|3960|0
1632484320000|2021-09-24 11:52:00|3960.5|3960|3960.5|3959.5|3960.5|3960|3960.5|3959.5|0
1632484330000|2021-09-24 11:52:10|3960|3959|3958.5|3958|3960|3959|3958.5|3958|0
1632484340000|2021-09-24 11:52:20|3958|3957.5|3958|3957.5|3958.5|3958|3958|3957.5|0
1632484360000|2021-09-24 11:52:40|3958.5|3958|3958.5|3957.5|3958.5|3958|3958|3957.5|0
1632484370000|2021-09-24 11:52:50|3958|3958|3958|3957.5|3958|3958|3957.5|3957|0
1632484380000|2021-09-24 11:53:00|3958.5|3958|3958|3957.5|3958.5|3958|3958|3957.5|0
1632484390000|2021-09-24 11:53:10|3958.5|3958|3958.5|3958|3958.5|3958|3958|3957.5|0
1632484400000|2021-09-24 11:53:20|3959|3958.5|3958.5|3958|3959|3958.5|3958.5|3958|0
1632484410000|2021-09-24 11:53:30|3959||3958.5||3959||3958.5||0
1632484430000|2021-09-24 11:53:50|3958|3957.5|3957|3956.5|3958|3957.5|3957|3956.5|0
1632484440000|2021-09-24 11:54:00|3956.5|3956|3956.5|3956|3957|3956.5|3956.5|3956|0
1632484450000|2021-09-24 11:54:10|3957||3956.5||3957||3956.5||0
1632484460000|2021-09-24 11:54:20|3957||3957||3957||3957||0
1632484470000|2021-09-24 11:54:30|3957.5|3956.5|3957.5|3957|3957.5|3957|3957.5|3956.5|0
1632484480000|2021-09-24 11:54:40|3957|3956.5|3956.5|3955.5|3957|3956.5|3956.5|3955.5|0
1632484490000|2021-09-24 11:54:50||3956||3955.5||3956||3955.5|0
1632484510000|2021-09-24 11:55:10||3956||3955.5||3956||3955.5|0
1632484520000|2021-09-24 11:55:20||3956||3956||3956||3956|0
1632484530000|2021-09-24 11:55:30|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|0
1632484540000|2021-09-24 11:55:40|3956.5|3956|3956|3955.5|3956.5|3956|3956|3955.5|0
1632484550000|2021-09-24 11:55:50|3956.5||3956||3956.5||3956||0
1632484560000|2021-09-24 11:56:00||3955||3955||3955||3955|0
1632484570000|2021-09-24 11:56:10|3956.5|3955.5|3956.5|3955.5|3956.5|3956|3956.5|3955.5|0
1632484590000|2021-09-24 11:56:30|3957|3956|3957|3956.5|3957|3956.5|3957|3956|0
1632484600000|2021-09-24 11:56:40|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|0
1632484630000|2021-09-24 11:57:10|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957|0
1632484640000|2021-09-24 11:57:20|3957.5|3957|3958|3957|3958|3957.5|3957.5|3957|0
1632484650000|2021-09-24 11:57:30|3957.5|3956.5|3957.5|3956.5|3958|3956.5|3957.5|3956.5|0
1632484660000|2021-09-24 11:57:40|3957||3957.5||3957.5||3957||0
1632484670000|2021-09-24 11:57:50||3957||3957||3957||3957|0
1632484680000|2021-09-24 11:58:00|3958|3957.5|3958.5|3958|3958.5|3958|3958|3957.5|0
1632484690000|2021-09-24 11:58:10|3958|3957.5|3959|3958.5|3959|3958.5|3958|3957.5|0
1632484700000|2021-09-24 11:58:20|3959.5|3959|3960|3959|3960|3959|3959.5|3959|0
1632484710000|2021-09-24 11:58:30|3959.5|3959.5|3959.5|3959|3959.5|3959.5|3959.5|3958.5|0
1632484720000|2021-09-24 11:58:40|3960|3959.5|3959.5|3959|3961|3960.5|3959.5|3959|0
1632484730000|2021-09-24 11:58:50|3960||3959.5||3960||3959.5||0
1632484740000|2021-09-24 11:59:00||3958.5||3958.5||3958.5||3958.5|0
1632484750000|2021-09-24 11:59:10|3959|3959|3958.5|3958|3959|3959|3958.5|3957.5|0
1632484760000|2021-09-24 11:59:20|3958|3957.5|3958.5|3957.5|3958.5|3957.5|3958|3957.5|0
1632484790000|2021-09-24 11:59:50||3958||3957.5||3958||3957.5|0
1632484800000|2021-09-24 12:00:00|3958|3957|3956.5|3955.5|3958|3957|3956.5|3955.5|0
1632484810000|2021-09-24 12:00:10||3956||3956||3956||3955.5|0
1632484820000|2021-09-24 12:00:20|3957|3956.5|3957|3956|3957|3956.5|3956.5|3956|0
1632484830000|2021-09-24 12:00:30|3956.5||3956.5||3957||3956.5||0
1632484840000|2021-09-24 12:00:40|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956|0
1632484850000|2021-09-24 12:00:50|3958|3957.5|3957|3956.5|3958|3957.5|3957|3956.5|0
1632484860000|2021-09-24 12:01:00|3956.5|3956|3956.5|3955.5|3956.5|3956|3956.5|3955.5|0
1632484870000|2021-09-24 12:01:10|3956|3956|3957|3956|3957|3956.5|3956|3956|0
1632484880000|2021-09-24 12:01:20|3956.5|3956.5|3957|3956|3957|3956.5|3956|3955.5|0
1632484900000|2021-09-24 12:01:40|3957.5|3956.5|3957.5|3957|3958|3957.5|3957.5|3956.5|0
1632484910000|2021-09-24 12:01:50|3957|3956.5|3957.5|3956.5|3957.5|3956.5|3957|3956.5|0
1632484920000|2021-09-24 12:02:00|3957|3956|3956.5|3956|3957|3956|3956.5|3955.5|0
1632484930000|2021-09-24 12:02:10||3955.5||3955.5||3955.5||3955.5|0
1632484940000|2021-09-24 12:02:20||3956||3956||3956||3955.5|0
1632484960000|2021-09-24 12:02:40|3956|3955.5|3956.5|3955.5|3956.5|3955.5|3956|3955.5|0
1632484970000|2021-09-24 12:02:50|3957|3956|3957.5|3956.5|3957.5|3957|3957|3955.5|0
1632484980000|2021-09-24 12:03:00|3957|3957|3957|3956.5|3957|3957|3957|3956.5|0
1632484990000|2021-09-24 12:03:10|3956.5|3956|3957|3956|3957|3956.5|3956.5|3955.5|0
1632485010000|2021-09-24 12:03:30||3956.5||3956.5||3956.5||3956|0
1632485020000|2021-09-24 12:03:40|3956.5|3956|3956|3955.5|3957|3956.5|3956|3955.5|0
1632485030000|2021-09-24 12:03:50|3955.5|3955|3956|3955.5|3956|3955.5|3955.5|3955|0
1632485040000|2021-09-24 12:04:00|3955.5|3955|3955|3954.5|3955.5|3955|3955|3954|0
1632485050000|2021-09-24 12:04:10|3955.5|3955|3955.5|3955|3956|3955|3955.5|3955|0
1632485060000|2021-09-24 12:04:20|3955|3954.5|3954.5|3954|3955.5|3954.5|3954.5|3954|0
1632485070000|2021-09-24 12:04:30|3954|3953.5|3954|3953.5|3954|3953.5|3954|3953.5|0
1632485080000|2021-09-24 12:04:40|3954.5|3953|3954|3953|3954.5|3953|3954|3953|0
1632485090000|2021-09-24 12:04:50|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|0
1632485110000|2021-09-24 12:05:10|3954||3954.5||3954.5||3954||0
1632485120000|2021-09-24 12:05:20|3954||3954||3954||3954||0
1632485130000|2021-09-24 12:05:30|3954.5|3954|3953.5|3952.5|3954.5|3954|3953.5|3952.5|0
1632485140000|2021-09-24 12:05:40|3953|3953|3952.5|3951.5|3953.5|3953|3952.5|3951.5|0
1632485150000|2021-09-24 12:05:50|3952|3952|3951.5|3951|3952|3952|3951.5|3951|0
1632485170000|2021-09-24 12:06:10|3952|3951.5|3952|3951.5|3952|3951.5|3952|3951.5|0
1632485190000|2021-09-24 12:06:30|3952.5|3952|3952.5|3952|3952.5|3952|3952.5|3952|0
1632485200000|2021-09-24 12:06:40|3952|3951.5|3952.5|3952|3953|3952.5|3952|3951.5|0
1632485210000|2021-09-24 12:06:50|3953|3952.5|3952.5|3952|3953|3952.5|3952.5|3952|0
1632485220000|2021-09-24 12:07:00|3953||3953||3953||3953||0
1632485230000|2021-09-24 12:07:10|3952.5||3952.5||3952.5||3952.5||0
1632485240000|2021-09-24 12:07:20|3952|3951.5|3951.5|3951|3952|3951.5|3951.5|3951|0
1632485250000|2021-09-24 12:07:30|3951|3950.5|3951.5|3950.5|3951.5|3950.5|3951|3950|0
1632485260000|2021-09-24 12:07:40|3951||3951.5||3951.5||3951||0
1632485270000|2021-09-24 12:07:50||3951||3951||3951||3951|0
1632485280000|2021-09-24 12:08:00|3951|3950.5|3951.5|3950.5|3951.5|3950.5|3951|3950.5|0
1632485290000|2021-09-24 12:08:10|3951||3951.5||3951.5||3951||0
1632485300000|2021-09-24 12:08:20|3951|3951|3952|3951.5|3952|3951.5|3951|3951|0
1632485310000|2021-09-24 12:08:30|3952.5|3952|3952.5|3952|3952.5|3952|3952.5|3952|0
1632485320000|2021-09-24 12:08:40|3952|3951.5|3952|3951.5|3952.5|3952|3952|3951.5|0
1632485330000|2021-09-24 12:08:50|3951.5|3951|3952.5|3951.5|3952.5|3951.5|3951.5|3951|0
1632485340000|2021-09-24 12:09:00|3952|3951|3952|3951|3952|3951.5|3952|3951|0
1632485350000|2021-09-24 12:09:10|3951.5|3951.5|3952.5|3951.5|3952.5|3952|3951.5|3951.5|0
1632485360000|2021-09-24 12:09:20||3951||3952||3952||3951|0
1632485370000|2021-09-24 12:09:30|3953|3952.5|3953|3952|3953.5|3952.5|3952.5|3952|0
1632485380000|2021-09-24 12:09:40|3953.5|3952.5|3953|3952.5|3953.5|3952.5|3953|3952|0
1632485390000|2021-09-24 12:09:50|3953.5|3951.5|3952|3951.5|3953.5|3951.5|3952|3951.5|0
1632485400000|2021-09-24 12:10:00|3951.5|3951|3952|3951|3952|3951|3951.5|3951|0
1632485410000|2021-09-24 12:10:10|3951.5|3951.5|3951.5|3951|3951.5|3951.5|3951.5|3951|0
1632485420000|2021-09-24 12:10:20|3951|3950.5|3951.5|3950.5|3951.5|3951|3951|3950.5|0
1632485430000|2021-09-24 12:10:30|3951|3951|3951.5|3951|3951.5|3951|3951|3951|0
1632485440000|2021-09-24 12:10:40|3951|3950.5|3950.5|3950|3951|3950.5|3950.5|3950|0
1632485450000|2021-09-24 12:10:50|3951|3950.5|3950.5|3950|3951|3950.5|3950|3949.5|0
1632485460000|2021-09-24 12:11:00|3951|3950.5|3951.5|3951|3951.5|3951|3951|3950.5|0
1632485470000|2021-09-24 12:11:10|3951|3950.5|3950.5|3949.5|3951|3950.5|3950|3949.5|0
1632485480000|2021-09-24 12:11:20|3950|3949|3949.5|3949|3950|3949|3949.5|3948.5|0
1632485490000|2021-09-24 12:11:30|3949|3948.5|3949|3948.5|3949.5|3949|3948.5|3948|0
1632485500000|2021-09-24 12:11:40|3948.5|3948|3948.5|3948|3949|3948.5|3948.5|3948|0
1632485510000|2021-09-24 12:11:50|3948|3947.5|3948|3947.5|3948.5|3947.5|3948|3947.5|0
1632485520000|2021-09-24 12:12:00|3948.5|3947|3948.5|3948|3948.5|3948|3948|3947|0
1632485540000|2021-09-24 12:12:20|3948|3947.5|3949|3948.5|3949|3948.5|3948|3947.5|0
1632485550000|2021-09-24 12:12:30|3949.5|3949|3950.5|3950|3950.5|3950|3949.5|3949|0
1632485560000|2021-09-24 12:12:40|3950|3949.5|3950.5|3949.5|3950.5|3950|3949.5|3949|0
1632485570000|2021-09-24 12:12:50|3950|3949|3949|3948.5|3950|3949|3949|3948.5|0
1632485580000|2021-09-24 12:13:00|3949.5||3949.5||3950||3949.5||0
1632485590000|2021-09-24 12:13:10|3949||3949||3949.5||3949||0
1632485620000|2021-09-24 12:13:40|3948.5|3948|3946.5|3946|3948.5|3948|3946.5|3945.5|0
1632485630000|2021-09-24 12:13:50|3946|3945.5|3946.5|3946|3946.5|3946|3946|3945.5|0
1632485640000|2021-09-24 12:14:00|3947|3945.5|3946|3945.5|3947|3945.5|3945.5|3945|0
1632485650000|2021-09-24 12:14:10|3945.5|3945|3947|3946|3947|3946|3945.5|3944.5|0
1632485660000|2021-09-24 12:14:20|3947.5|3946.5|3947|3946.5|3947.5|3947|3947|3946.5|0
1632485670000|2021-09-24 12:14:30|3946.5|3946|3945.5|3945|3946.5|3946|3945.5|3945|0
1632485680000|2021-09-24 12:14:40|3946|3945.5|3947|3946|3947|3946|3946|3945.5|0
1632485690000|2021-09-24 12:14:50|3947.5|3946.5|3947|3946|3947.5|3947|3946.5|3946|0
1632485700000|2021-09-24 12:15:00|3946.5|3946.5|3947.5|3946.5|3947.5|3947|3946.5|3946.5|0
1632485710000|2021-09-24 12:15:10|3947|3947|3947.5|3946.5|3947.5|3947|3947|3946.5|0
1632485720000|2021-09-24 12:15:20|3948|3947|3947.5|3947|3948.5|3948|3947.5|3947|0
1632485730000|2021-09-24 12:15:30|3947|3946.5|3946.5|3945.5|3947|3947|3946|3945|0
1632485740000|2021-09-24 12:15:40|3947|3946|3947.5|3947|3947.5|3947|3947|3946|0
1632485750000|2021-09-24 12:15:50|3948|3947.5|3948|3947|3948.5|3947.5|3948|3947|0
1632485760000|2021-09-24 12:16:00|3948.5|3947.5|3948|3947|3948.5|3947.5|3947|3946.5|0
1632485770000|2021-09-24 12:16:10|3948.5|3947.5|3949.5|3949|3950|3949.5|3948.5|3947.5|0
1632485780000|2021-09-24 12:16:20|3949|3948.5|3949|3948|3949.5|3949|3948.5|3947.5|0
1632485790000|2021-09-24 12:16:30|3949.5|3948.5|3950|3949.5|3950|3949.5|3949.5|3948|0
1632485800000|2021-09-24 12:16:40|3950.5|3950|3950.5|3949.5|3951|3950.5|3950|3949.5|0
1632485810000|2021-09-24 12:16:50|3951|3950|3950.5|3950|3951|3950|3950.5|3949.5|0
1632485820000|2021-09-24 12:17:00|3950|3949.5|3950|3949.5|3950.5|3949.5|3950|3949.5|0
1632485830000|2021-09-24 12:17:10|3949.5|3949|3949|3948.5|3950|3949|3949|3948.5|0
1632485840000|2021-09-24 12:17:20|3949.5|3949|3950|3949.5|3950|3949.5|3949.5|3949|0
1632485850000|2021-09-24 12:17:30|3950.5|3950|3950.5|3949.5|3950.5|3950|3950|3949.5|0
1632485860000|2021-09-24 12:17:40|3950|3950|3950.5|3949.5|3950.5|3950|3950|3949.5|0
1632485870000|2021-09-24 12:17:50|3950|3950|3950.5|3950|3950.5|3950|3950|3949.5|0
1632485880000|2021-09-24 12:18:00|3951|3950.5|3951.5|3950.5|3952|3951|3951|3950.5|0
1632485890000|2021-09-24 12:18:10|3951|3950|3950.5|3950|3951|3950|3950|3949.5|0
1632485900000|2021-09-24 12:18:20|3950|3949.5|3951|3950.5|3951|3950.5|3950|3949.5|0
1632485910000|2021-09-24 12:18:30|3950.5|3950|3951|3950|3951|3950.5|3950.5|3950|0
1632485920000|2021-09-24 12:18:40|3950.5|3949.5|3951|3950.5|3951.5|3950.5|3950|3949.5|0
1632485930000|2021-09-24 12:18:50|3950.5|3950|3950.5|3950|3950.5|3950|3950.5|3949.5|0
1632485940000|2021-09-24 12:19:00||3949.5||3950||3950||3949.5|0
1632485950000|2021-09-24 12:19:10|3951|3950.5|3951.5|3950.5|3951.5|3950.5|3951|3950.5|0
1632485970000|2021-09-24 12:19:30|3951|3950|3951|3950|3951|3950.5|3950.5|3950|0
1632485990000|2021-09-24 12:19:50|3950.5|3949.5|3950.5|3950|3951|3950.5|3950|3949.5|0
1632486000000|2021-09-24 12:20:00||3949.5||3950||3950||3949.5|0
1632486010000|2021-09-24 12:20:10|3950|3949.5|3950|3949.5|3950|3949.5|3949|3948.5|0
1632486040000|2021-09-24 12:20:40|3949.5|3949|3949.5|3948.5|3950|3949|3949|3948.5|0
1632486050000|2021-09-24 12:20:50|3949|3949|3949|3948.5|3949|3949|3948.5|3948|0
1632486060000|2021-09-24 12:21:00|3948.5|3948|3949|3948.5|3949|3948.5|3948.5|3948|0
1632486070000|2021-09-24 12:21:10|3949.5|3949|3949|3948.5|3949.5|3949|3949|3948.5|0
1632486100000|2021-09-24 12:21:40|3949.5|3949|3950|3949.5|3950|3949.5|3949.5|3949|0
1632486130000|2021-09-24 12:22:10|3949.5|3949|3950|3949.5|3950|3949.5|3949.5|3949|0
1632486140000|2021-09-24 12:22:20|3950.5|3950|3950.5|3950|3951|3950.5|3950.5|3950|0
1632486150000|2021-09-24 12:22:30|3950|3949.5|3950|3949.5|3950|3949.5|3950|3949.5|0
1632486160000|2021-09-24 12:22:40|3950.5|3950|3950.5|3950|3950.5|3950|3950.5|3950|0
1632486170000|2021-09-24 12:22:50|3951|3950.5|3950.5|3950|3951|3950.5|3950.5|3950|0
1632486180000|2021-09-24 12:23:00|3950|3949.5|3950.5|3950|3950.5|3950|3950|3949.5|0
1632486190000|2021-09-24 12:23:10|3950|3949.5|3950|3949.5|3950|3950|3950|3949.5|0
1632486200000|2021-09-24 12:23:20|3950.5|3949|3949|3948|3950.5|3949|3949|3948|0
1632486210000|2021-09-24 12:23:30|3948.5||3949||3949||3948.5||0
1632486220000|2021-09-24 12:23:40|3948.5|3948.5|3948|3947|3948.5|3948.5|3947.5|3946.5|0
1632486230000|2021-09-24 12:23:50|3947.5|3946.5|3948|3947.5|3948|3947.5|3947.5|3946.5|0
1632486240000|2021-09-24 12:24:00|3948.5|3947|3948.5|3948|3948.5|3948|3948.5|3947|0
1632486250000|2021-09-24 12:24:10|3948|3947.5|3947.5|3947|3948|3947.5|3947.5|3947|0
1632486260000|2021-09-24 12:24:20|3947|3946.5|3947.5|3946.5|3947.5|3947|3947|3946.5|0
1632486270000|2021-09-24 12:24:30|3948|3947|3947|3946.5|3948|3947.5|3947|3946.5|0
1632486280000|2021-09-24 12:24:40|3947.5||3947.5||3947.5||3947.5||0
1632486290000|2021-09-24 12:24:50|3947||3947.5||3947.5||3947||0
1632486300000|2021-09-24 12:25:00|3947|3946|3945.5|3945|3947.5|3946|3945.5|3945|0
1632486310000|2021-09-24 12:25:10|3946||3945.5||3946||3945.5||0
1632486320000|2021-09-24 12:25:20|3946||3945.5||3946||3945.5||0
1632486330000|2021-09-24 12:25:30|3946|3945.5|3946|3945.5|3946.5|3946|3945.5|3945|0
1632486340000|2021-09-24 12:25:40|3946.5|3946|3946|3945.5|3946.5|3946|3946|3945.5|0
1632486350000|2021-09-24 12:25:50|3945.5|3945|3946|3945|3946|3945.5|3945.5|3945|0
1632486360000|2021-09-24 12:26:00|3946.5|3945.5|3946.5|3945.5|3946.5|3946|3946.5|3945|0
1632486370000|2021-09-24 12:26:10|3947|3946|3946.5|3946|3947|3946.5|3946.5|3946|0
1632486380000|2021-09-24 12:26:20|3947|3946.5|3947|3946.5|3947|3946.5|3946.5|3946|0
1632486400000|2021-09-24 12:26:40|3947.5|3947|3947.5|3947|3948|3947.5|3947|3946.5|0
1632486410000|2021-09-24 12:26:50|3948|3946.5|3948|3947.5|3948|3947.5|3948|3946.5|0
1632486430000|2021-09-24 12:27:10|3947.5|3947|3948.5|3948|3948.5|3948|3947.5|3947|0
1632486440000|2021-09-24 12:27:20|3949|3948.5|3949|3948|3949|3948.5|3948.5|3948|0
1632486450000|2021-09-24 12:27:30|3948.5|3948.5|3948.5|3948|3949|3948.5|3948.5|3948|0
1632486460000|2021-09-24 12:27:40|3949|3948.5|3949|3948.5|3949|3948.5|3948.5|3948|0
1632486490000|2021-09-24 12:28:10|3949.5|3949|3949.5|3948.5|3950|3949|3949.5|3948.5|0
1632486500000|2021-09-24 12:28:20||3949||3949||3949||3949|0
1632486510000|2021-09-24 12:28:30|3949|3948.5|3949|3948.5|3949.5|3948.5|3949|3948.5|0
1632486520000|2021-09-24 12:28:40|3948.5|3948|3950|3949|3950|3949.5|3948.5|3948|0
1632486530000|2021-09-24 12:28:50|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|3949|3948.5|0
1632486540000|2021-09-24 12:29:00|3949||3949||3949||3949||0
1632486560000|2021-09-24 12:29:20|3948.5|3948|3949|3948|3949|3948.5|3948.5|3948|0
1632486570000|2021-09-24 12:29:30|3948.5|3947.5|3948.5|3947.5|3948.5|3947.5|3948.5|3947.5|0
1632486580000|2021-09-24 12:29:40|3948|3948|3948.5|3948|3948.5|3948|3948|3948|0
1632486590000|2021-09-24 12:29:50|3949|3948.5|3948.5|3947.5|3949|3948.5|3948|3947.5|0
1632486600000|2021-09-24 12:30:00|3948|3947|3948|3947.5|3948.5|3947.5|3947.5|3947|0
1632486610000|2021-09-24 12:30:10|3947.5|3947|3947.5|3947|3948|3947|3947.5|3946.5|0
1632486620000|2021-09-24 12:30:20|3947|3946.5|3947.5|3946.5|3947.5|3947|3947|3946.5|0
1632486630000|2021-09-24 12:30:30|3947||3947||3947||3947||0
1632486650000|2021-09-24 12:30:50|3946.5|3946|3947|3946|3947.5|3947|3946.5|3946|0
1632486660000|2021-09-24 12:31:00|3946.5|3946.5|3947|3946.5|3947|3946.5|3946.5|3946.5|0
1632486670000|2021-09-24 12:31:10|3947.5|3947|3948|3947.5|3948|3947.5|3947|3947|0
1632486680000|2021-09-24 12:31:20|3947.5|3947|3947.5|3947|3947.5|3947|3947.5|3947|0
1632486690000|2021-09-24 12:31:30|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946.5|0
1632486700000|2021-09-24 12:31:40|3947.5|3947|3947.5|3947|3947.5|3947|3947.5|3947|0
1632486710000|2021-09-24 12:31:50|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946.5|0
1632486720000|2021-09-24 12:32:00|3947.5|3947|3947|3946.5|3947.5|3947|3947|3946.5|0
1632486730000|2021-09-24 12:32:10|3946.5|3946|3947|3946|3947|3946|3946.5|3946|0
1632486740000|2021-09-24 12:32:20|3946.5|3945.5|3947|3946|3947|3946|3946|3945.5|0
1632486750000|2021-09-24 12:32:30|3946.5|3946.5|3946.5|3946|3946.5|3946.5|3946.5|3946|0
1632486760000|2021-09-24 12:32:40|3946|3945.5|3945.5|3945|3946.5|3945.5|3945.5|3945|0
1632486770000|2021-09-24 12:32:50|3946.5|3945.5|3946|3945.5|3946.5|3946|3945.5|3945|0
1632486780000|2021-09-24 12:33:00|3945.5|3945|3945|3944.5|3945.5|3945|3945|3944.5|0
1632486790000|2021-09-24 12:33:10|3945.5|3945.5|3944.5|3944|3946|3945.5|3944.5|3944|0
1632486800000|2021-09-24 12:33:20|3945|3944.5|3945|3944.5|3945|3944.5|3945|3944.5|0
1632486810000|2021-09-24 12:33:30|3944.5|3944|3944|3943|3944.5|3944|3943.5|3943|0
1632486820000|2021-09-24 12:33:40|3943.5||3943.5||3944||3943.5||0
1632486840000|2021-09-24 12:34:00|3944|3943.5|3943.5|3943|3944|3943.5|3943.5|3943|0
1632486850000|2021-09-24 12:34:10|3943|3942.5|3943.5|3943|3944|3943.5|3943|3942.5|0
1632486860000|2021-09-24 12:34:20|3943|3942.5|3943.5|3943|3943.5|3943|3943|3942.5|0
1632486870000|2021-09-24 12:34:30|3944|3943.5|3944|3943|3944|3943.5|3943.5|3943|0
1632486880000|2021-09-24 12:34:40|3943.5|3942.5|3943.5|3943|3944|3943|3943|3942.5|0
1632486900000|2021-09-24 12:35:00|3944|3943.5|3944|3943.5|3944|3943.5|3944|3943.5|0
1632486910000|2021-09-24 12:35:10|3943.5|3943|3943.5|3943|3943.5|3943|3943.5|3943|0
1632486920000|2021-09-24 12:35:20|3943|3942.5|3943|3942|3943|3942.5|3943|3942|0
1632486930000|2021-09-24 12:35:30|3943.5|3942.5|3943.5|3943|3944|3943|3943.5|3942|0
1632486940000|2021-09-24 12:35:40|3943|3942.5|3943|3942|3943|3942.5|3943|3942|0
1632486950000|2021-09-24 12:35:50||3942.5||3942.5||3942.5||3942|0
1632486960000|2021-09-24 12:36:00|3943.5|3943|3944.5|3944|3944.5|3944|3943.5|3943|0
1632486970000|2021-09-24 12:36:10|3945|3944.5|3945|3944|3945|3944.5|3944.5|3944|0
1632486980000|2021-09-24 12:36:20|3944.5|3943.5|3944.5|3943.5|3945|3943.5|3944.5|3943.5|0
1632486990000|2021-09-24 12:36:30|3944||3944||3944||3944||0
1632487000000|2021-09-24 12:36:40|3944.5|3944|3944.5|3943.5|3944.5|3944|3944.5|3943.5|0
1632487010000|2021-09-24 12:36:50|3944|3943|3943.5|3943|3944|3943.5|3943.5|3943|0
1632487020000|2021-09-24 12:37:00|3944|3943.5|3944|3943|3944|3943.5|3943.5|3943|0
1632487030000|2021-09-24 12:37:10||3943.5||3943.5||3943.5||3943|0
1632487040000|2021-09-24 12:37:20|3943.5|3943|3944|3943|3944|3943.5|3943.5|3943|0
1632487050000|2021-09-24 12:37:30||3943.5||3943.5||3943.5||3943|0
1632487060000|2021-09-24 12:37:40|3944.5|3944|3943.5|3943|3944.5|3944|3943.5|3943|0
1632487070000|2021-09-24 12:37:50|3944|3943.5|3943.5|3943|3944|3943.5|3943.5|3943|0
1632487080000|2021-09-24 12:38:00|3944|3943.5|3944|3943.5|3944|3943.5|3943.5|3943|0
1632487090000|2021-09-24 12:38:10|3944.5|3943|3945|3944|3945|3944|3944.5|3943|0
1632487100000|2021-09-24 12:38:20|3944.5|3943.5|3944.5|3943.5|3945|3943.5|3944|3943.5|0
1632487120000|2021-09-24 12:38:40|3945|3944|3945|3944.5|3946|3945.5|3945|3944|0
1632487130000|2021-09-24 12:38:50|3945.5|3944|3945|3944.5|3945.5|3945|3945|3944|0
1632487140000|2021-09-24 12:39:00|3944.5|3944|3944|3943.5|3944.5|3944|3943.5|3943|0
1632487150000|2021-09-24 12:39:10|3944.5|3944|3944.5|3943.5|3944.5|3944|3944.5|3943.5|0
1632487160000|2021-09-24 12:39:20|3944|3943|3944|3943.5|3944|3943.5|3943.5|3943|0
1632487180000|2021-09-24 12:39:40|3944.5|3944|3945|3944|3945|3944|3944.5|3944|0
1632487190000|2021-09-24 12:39:50|3944.5|3944.5|3945|3944.5|3945|3944.5|3944.5|3944|0
1632487200000|2021-09-24 12:40:00|3944.5|3944|3944.5|3944|3944.5|3944.5|3944.5|3944|0
1632487210000|2021-09-24 12:40:10|3944|3943.5|3943|3942|3944.5|3943.5|3942.5|3942|0
1632487220000|2021-09-24 12:40:20|3942.5|3942.5|3943|3942|3943|3942.5|3942.5|3942|0
1632487230000|2021-09-24 12:40:30||3942.5||3942.5||3942.5||3942|0
1632487240000|2021-09-24 12:40:40|3943.5|3943|3944|3943|3944|3943.5|3943.5|3943|0
1632487250000|2021-09-24 12:40:50|3943.5|3943.5|3943.5|3942.5|3944|3943.5|3943.5|3942.5|0
1632487260000|2021-09-24 12:41:00|3944|3943|3944|3943.5|3944|3943.5|3944|3943|0
1632487270000|2021-09-24 12:41:10|3944.5|3944|3944.5|3943.5|3944.5|3944|3944.5|3943.5|0
1632487280000|2021-09-24 12:41:20|3945|3944|3945|3944.5|3945|3944.5|3945|3944|0
1632487290000|2021-09-24 12:41:30|3944.5|3944|3944.5|3944|3945|3944|3944.5|3944|0
1632487310000|2021-09-24 12:41:50|3944|3943.5|3944.5|3943.5|3944.5|3944|3944|3943.5|0
1632487330000|2021-09-24 12:42:10|3945|3944|3944.5|3944|3945|3944.5|3944.5|3944|0
1632487340000|2021-09-24 12:42:20|3945|3944.5|3945|3944|3945|3944.5|3944.5|3944|0
1632487350000|2021-09-24 12:42:30|3944.5|3944.5|3944.5|3944|3944.5|3944.5|3944.5|3944|0
1632487360000|2021-09-24 12:42:40|3945|3944.5|3945|3944.5|3945|3944.5|3945|3944.5|0
1632487370000|2021-09-24 12:42:50|3945.5|3945|3945|3944.5|3946|3945.5|3945|3944.5|0
1632487380000|2021-09-24 12:43:00|3944.5|3944|3945|3944.5|3945|3944.5|3944.5|3944|0
1632487390000|2021-09-24 12:43:10|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3944|0
1632487400000|2021-09-24 12:43:20|3944|3943.5|3944|3943.5|3944.5|3944|3944|3943.5|0
1632487410000|2021-09-24 12:43:30|3943.5|3943|3943.5|3943|3943.5|3943|3943.5|3942.5|0
1632487430000|2021-09-24 12:43:50|3944|3943.5|3944|3943.5|3944|3943.5|3943.5|3943|0
1632487440000|2021-09-24 12:44:00|3944.5|3944|3945|3944.5|3945|3944.5|3944.5|3944|0
1632487450000|2021-09-24 12:44:10|3945.5|3945|3945|3944.5|3945.5|3945|3945|3944.5|0
1632487460000|2021-09-24 12:44:20|3944.5|3944|3945|3944|3945|3944|3944.5|3944|0
1632487470000|2021-09-24 12:44:30|3944.5|3944.5|3945|3944.5|3945|3944.5|3944.5|3944|0
1632487480000|2021-09-24 12:44:40|3945.5|3945|3945.5|3945|3945.5|3945|3945.5|3944.5|0
1632487490000|2021-09-24 12:44:50|3946|3944.5|3945|3944.5|3946|3944.5|3945|3944|0
1632487500000|2021-09-24 12:45:00|3945.5|3945|3946.5|3945.5|3947|3946|3945.5|3945|0
1632487510000|2021-09-24 12:45:10|3946|3946|3946|3945.5|3947.5|3947|3946|3945.5|0
1632487520000|2021-09-24 12:45:20||3945||3945||3945||3945|0
1632487530000|2021-09-24 12:45:30||3945.5||3945.5||3945.5||3945.5|0
1632487540000|2021-09-24 12:45:40|3945.5|3945|3945|3944.5|3945.5|3945.5|3945|3944.5|0
1632487560000|2021-09-24 12:46:00|3944.5|3944|3945|3944.5|3945|3944.5|3944.5|3944|0
1632487580000|2021-09-24 12:46:20|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3944|0
1632487590000|2021-09-24 12:46:30|3944|3943.5|3943.5|3943|3944|3943.5|3943.5|3943|0
1632487600000|2021-09-24 12:46:40|3944|3943.5|3944|3943.5|3944|3943.5|3943.5|3943|0
1632487610000|2021-09-24 12:46:50|3943.5|3943|3943.5|3943|3943.5|3943.5|3943.5|3943|0
1632487640000|2021-09-24 12:47:20|3944|3943.5|3944|3943|3944|3943.5|3943.5|3943|0
1632487650000|2021-09-24 12:47:30|3943.5|3943.5|3944|3943.5|3944|3943.5|3943.5|3943|0
1632487660000|2021-09-24 12:47:40|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3944|0
1632487670000|2021-09-24 12:47:50|3944|3943.5|3944.5|3943.5|3944.5|3944|3944|3943.5|0
1632487680000|2021-09-24 12:48:00|3944|3944|3944.5|3944|3944.5|3944|3944|3943.5|0
1632487690000|2021-09-24 12:48:10|3945|3943.5|3945|3944.5|3945|3944.5|3945|3943.5|0
1632487700000|2021-09-24 12:48:20|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3944|0
1632487710000|2021-09-24 12:48:30|3944|3943.5|3944|3943.5|3944|3943.5|3944|3943.5|0
1632487720000|2021-09-24 12:48:40|3943.5|3943|3943|3942.5|3944|3943.5|3943|3942.5|0
1632487730000|2021-09-24 12:48:50|3942.5|3942|3942.5|3942|3942.5|3942.5|3942.5|3942|0
1632487740000|2021-09-24 12:49:00|3942|3941.5|3942|3941.5|3942|3941.5|3941.5|3941|0
1632487750000|2021-09-24 12:49:10|3941|3941|3941|3940|3941.5|3941|3940.5|3940|0
1632487760000|2021-09-24 12:49:20|3940.5|3940.5|3940.5|3940|3940.5|3940.5|3940.5|3940|0
1632487770000|2021-09-24 12:49:30|3941|3940.5|3940.5|3940|3941|3940.5|3940.5|3940|0
1632487780000|2021-09-24 12:49:40|3941|3940.5|3941|3940.5|3941|3940.5|3940.5|3940|0
1632487790000|2021-09-24 12:49:50|3941.5|3941|3941.5|3941|3941.5|3941|3941.5|3941|0
1632487800000|2021-09-24 12:50:00|3942|3941.5|3942|3941|3942|3941.5|3942|3941|0
1632487810000|2021-09-24 12:50:10|3941.5|3941.5|3941.5|3941|3941.5|3941.5|3941.5|3941|0
1632487820000|2021-09-24 12:50:20|3942|3941.5|3942|3941.5|3942.5|3942|3941.5|3941|0
1632487830000|2021-09-24 12:50:30|3942.5|3942|3941|3940.5|3942.5|3942|3941|3940.5|0
1632487840000|2021-09-24 12:50:40|3940.5|3940|3941|3940.5|3941|3940.5|3940.5|3940|0
1632487860000|2021-09-24 12:51:00|3940.5|3940|3940|3939.5|3940.5|3940|3940|3939|0
1632487870000|2021-09-24 12:51:10|3940.5|3940|3941|3940.5|3941|3940.5|3940.5|3939.5|0
1632487900000|2021-09-24 12:51:40|3940.5|3940|3940.5|3940|3940.5|3940|3940|3939.5|0
1632487910000|2021-09-24 12:51:50||3939.5||3940||3940||3939.5|0
1632487920000|2021-09-24 12:52:00|3940|3939.5|3940.5|3939.5|3940.5|3939.5|3940|3939.5|0
1632487930000|2021-09-24 12:52:10|3941|3940|3941|3940|3941|3940.5|3940.5|3940|0
1632487940000|2021-09-24 12:52:20|3940.5|3939.5|3940.5|3940|3940.5|3940|3940|3939.5|0
1632487950000|2021-09-24 12:52:30|3941|3940.5|3940.5|3939.5|3941|3940.5|3940.5|3939.5|0
1632487960000|2021-09-24 12:52:40|3940|3940|3941|3940|3941|3940.5|3940|3939.5|0
1632487970000|2021-09-24 12:52:50|3941.5|3940.5|3941.5|3941|3941.5|3941|3941.5|3940.5|0
1632487990000|2021-09-24 12:53:10|3941|3940.5|3941.5|3941|3941.5|3941|3941|3940.5|0
1632488000000|2021-09-24 12:53:20|3941|3940.5|3941|3940.5|3941|3940.5|3941|3940.5|0
1632488010000|2021-09-24 12:53:30|3940.5|3940|3941|3940.5|3941|3940.5|3940.5|3940|0
1632488020000|2021-09-24 12:53:40|3940.5|3940|3940.5|3940|3940.5|3940.5|3940.5|3940|0
1632488030000|2021-09-24 12:53:50|3941|3940.5|3941|3940.5|3941|3940.5|3941|3940.5|0
1632488050000|2021-09-24 12:54:10|3940.5|3940|3940.5|3939.5|3940.5|3940|3940|3939.5|0
1632488060000|2021-09-24 12:54:20|3940||3940||3940||3940||0
1632488070000|2021-09-24 12:54:30|3940.5|3940|3940.5|3940|3940.5|3940|3940.5|3939.5|0
1632488080000|2021-09-24 12:54:40|3941|3940.5|3941.5|3941|3941.5|3941|3941|3940.5|0
1632488100000|2021-09-24 12:55:00|3941|3940.5|3942|3941|3942|3941|3941|3940.5|0
1632488110000|2021-09-24 12:55:10|3942.5|3941.5|3942.5|3942|3943|3942.5|3942.5|3941.5|0
1632488120000|2021-09-24 12:55:20|3943||3943||3943||3943||0
1632488130000|2021-09-24 12:55:30|3943.5|3942.5|3944|3943.5|3944|3943.5|3943.5|3942.5|0
1632488140000|2021-09-24 12:55:40|3944.5|3943|3944.5|3944|3945|3944|3944.5|3943|0
1632488150000|2021-09-24 12:55:50|3944|3943.5|3944|3943.5|3944|3943.5|3944|3943.5|0
1632488160000|2021-09-24 12:56:00|3943.5|3943|3944.5|3944|3944.5|3944|3943.5|3943|0
1632488170000|2021-09-24 12:56:10|3944|3943.5|3944.5|3943.5|3944.5|3943.5|3944|3943.5|0
1632488180000|2021-09-24 12:56:20|3945|3944|3945|3944|3945|3944.5|3945|3944|0
1632488190000|2021-09-24 12:56:30|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|0
1632488200000|2021-09-24 12:56:40|3945|3944|3944.5|3944|3945.5|3944|3944.5|3944|0
1632488210000|2021-09-24 12:56:50|3944|3943.5|3944|3943.5|3944|3943.5|3943.5|3943|0
1632488220000|2021-09-24 12:57:00||3943||3943.5||3943.5||3943|0
1632488230000|2021-09-24 12:57:10|3944.5|3944|3944.5|3943.5|3944.5|3944|3944.5|3943.5|0
1632488240000|2021-09-24 12:57:20|3944|3943|3944|3943.5|3944.5|3943.5|3944|3943|0
1632488250000|2021-09-24 12:57:30||3943||3943.5||3943.5||3943|0
1632488260000|2021-09-24 12:57:40|3943.5|3943|3943|3942.5|3943.5|3943|3942.5|3942|0
1632488270000|2021-09-24 12:57:50||3942||3942.5||3942.5||3942|0
1632488280000|2021-09-24 12:58:00|3943.5|3943|3944|3943|3944|3943.5|3943.5|3942.5|0
1632488290000|2021-09-24 12:58:10|3943.5|3943.5|3943.5|3943|3944|3943.5|3943.5|3943|0
1632488310000|2021-09-24 12:58:30|3944|3943.5|3943.5|3943|3944|3943.5|3943.5|3943|0
1632488320000|2021-09-24 12:58:40|3944|3943.5|3944|3943.5|3944|3943.5|3943.5|3943|0
1632488330000|2021-09-24 12:58:50|3944.5|3944|3944.5|3944|3945|3944.5|3944.5|3944|0
1632488340000|2021-09-24 12:59:00|3945|3944.5|3945|3944.5|3945|3944.5|3945|3944.5|0
1632488360000|2021-09-24 12:59:20|3945.5||3945||3945.5||3945||0
1632488370000|2021-09-24 12:59:30|3945.5|3945|3945.5|3945|3945.5|3945|3945.5|3944.5|0
1632488400000|2021-09-24 13:00:00|3945|3944.5|3945|3944.5|3945|3944.5|3944.5|3944|0
1632488410000|2021-09-24 13:00:10|3944.5|3944|3944.5|3944|3945|3944.5|3944.5|3944|0
1632488420000|2021-09-24 13:00:20|3944|3943.5|3944|3943|3944|3943.5|3944|3943|0
1632488430000|2021-09-24 13:00:30|3943.5|3943.5|3943.5|3942.5|3943.5|3943.5|3943.5|3942.5|0
1632488440000|2021-09-24 13:00:40|3943|3942|3942.5|3941.5|3943|3942.5|3942.5|3941.5|0
1632488450000|2021-09-24 13:00:50|3942|3941|3941.5|3941|3942|3941|3941.5|3941|0
1632488460000|2021-09-24 13:01:00|3942|3941.5|3940.5|3940|3942|3941.5|3940.5|3940|0
1632488470000|2021-09-24 13:01:10|3941|3940.5|3941|3940|3941|3940.5|3940.5|3940|0
1632488480000|2021-09-24 13:01:20||3940.5||3940.5||3940.5||3940.5|0
1632488490000|2021-09-24 13:01:30|3940.5|3940|3939.5|3939|3940.5|3940|3939.5|3939|0
1632488500000|2021-09-24 13:01:40|3939|3938.5|3938.5|3938|3939|3938.5|3938.5|3938|0
1632488510000|2021-09-24 13:01:50|3939|3938.5|3939|3938.5|3939|3938.5|3939|3938|0
1632488520000|2021-09-24 13:02:00|3938.5|3938|3938.5|3938|3939|3938.5|3938.5|3938|0
1632488530000|2021-09-24 13:02:10||3937.5||3938||3938||3937.5|0
1632488540000|2021-09-24 13:02:20|3939|3938.5|3939.5|3939|3939.5|3939|3939|3938.5|0
1632488550000|2021-09-24 13:02:30|3939|3938.5|3939.5|3938.5|3939.5|3939|3939|3938.5|0
1632488560000|2021-09-24 13:02:40|3939|3939|3939.5|3939|3940|3939.5|3939|3938.5|0
1632488570000|2021-09-24 13:02:50|3940|3939.5|3940|3939|3940|3939.5|3939.5|3939|0
1632488580000|2021-09-24 13:03:00|3939.5|3939.5|3940.5|3939.5|3940.5|3940|3939.5|3939|0
1632488590000|2021-09-24 13:03:10|3940|3940|3938.5|3938|3940|3940|3938.5|3937.5|0
1632488600000|2021-09-24 13:03:20|3938|3937.5|3938|3937.5|3938|3938|3937.5|3937|0
1632488610000|2021-09-24 13:03:30|3938.5|3938|3939.5|3938.5|3939.5|3939|3938.5|3937.5|0
1632488620000|2021-09-24 13:03:40||3939||3938.5||3939||3938.5|0
1632488630000|2021-09-24 13:03:50||3939||3939||3939||3939|0
1632488640000|2021-09-24 13:04:00|3940|3939.5|3940|3939.5|3940.5|3939.5|3940|3939|0
1632488650000|2021-09-24 13:04:10|3939.5|3939|3939.5|3938.5|3941|3940.5|3939.5|3938.5|0
1632488660000|2021-09-24 13:04:20|3939|3938|3939|3938.5|3939|3938.5|3938.5|3938|0
1632488670000|2021-09-24 13:04:30|3939.5|3939|3939.5|3939|3940|3939.5|3939.5|3939|0
1632488680000|2021-09-24 13:04:40|3939|3938.5|3939|3938.5|3939|3938.5|3939|3938.5|0
1632488690000|2021-09-24 13:04:50|3939.5||3939||3939.5||3939||0
1632488700000|2021-09-24 13:05:00|3939.5|3939|3939.5|3939|3939.5|3939|3939.5|3939|0
1632488710000|2021-09-24 13:05:10|3939|3938.5|3938.5|3938|3939|3938.5|3938.5|3938|0
1632488720000|2021-09-24 13:05:20|3939|3937.5|3937|3936.5|3939|3938|3937|3936.5|0
1632488740000|2021-09-24 13:05:40|3937.5|3937|3937|3936.5|3937.5|3937|3937|3936.5|0
1632488750000|2021-09-24 13:05:50|3937.5|3937|3938|3937|3938|3937|3937|3936.5|0
1632488770000|2021-09-24 13:06:10|3937.5|3936.5|3937|3936.5|3937.5|3936.5|3936.5|3936|0
1632488780000|2021-09-24 13:06:20|3937.5|3937|3937.5|3937|3937.5|3937|3937.5|3937|0
1632488790000|2021-09-24 13:06:30||3936.5||3937||3937||3936.5|0
1632488800000|2021-09-24 13:06:40|3938|3937.5|3938|3937|3938|3937.5|3938|3937|0
1632488810000|2021-09-24 13:06:50|3937.5|3936.5|3937|3936|3937.5|3936.5|3936.5|3936|0
1632488820000|2021-09-24 13:07:00||3936.5||3936.5||3936.5||3936.5|0
1632488830000|2021-09-24 13:07:10|3937.5|3937|3938|3937.5|3938|3937.5|3937.5|3937|0
1632488840000|2021-09-24 13:07:20|3938.5||3938.5||3938.5||3938||0
1632488850000|2021-09-24 13:07:30|3938|3937|3936.5|3936|3938|3937|3936.5|3936|0
1632488870000|2021-09-24 13:07:50|3936|3935.5|3936.5|3936|3937|3936.5|3936|3935.5|0
1632488880000|2021-09-24 13:08:00|3937||3937||3937||3937||0
1632488890000|2021-09-24 13:08:10|3936.5|3935.5|3937|3936.5|3937|3936.5|3936.5|3935.5|0
1632488910000|2021-09-24 13:08:30|3937.5|3937|3937.5|3936.5|3937.5|3937|3937|3936.5|0
1632488920000|2021-09-24 13:08:40|3938|3937|3938|3937|3938|3937|3937|3936.5|0
1632488930000|2021-09-24 13:08:50|3937.5||3937.5||3938||3937.5||0
1632488940000|2021-09-24 13:09:00|3937|3936.5|3936|3935.5|3937|3936.5|3936|3935.5|0
1632488950000|2021-09-24 13:09:10|3935.5|3935|3935.5|3935|3935.5|3935|3935.5|3935|0
1632488960000|2021-09-24 13:09:20|3935|3934.5|3935|3934|3935|3934.5|3934.5|3934|0
1632488970000|2021-09-24 13:09:30|3934.5|3934.5|3935|3934|3935|3934.5|3934.5|3934|0
1632488980000|2021-09-24 13:09:40|3934.5||3934.5||3934.5||3934.5||0
1632489000000|2021-09-24 13:10:00|3935|3934.5|3935.5|3934.5|3935.5|3935|3935|3934.5|0
1632489010000|2021-09-24 13:10:10|3935|3934|3935|3934|3935|3934|3935|3934|0
1632489020000|2021-09-24 13:10:20||3934.5||3934.5||3934.5||3934.5|0
1632489030000|2021-09-24 13:10:30|3934.5|3934|3934.5|3934|3935|3934.5|3934.5|3934|0
1632489040000|2021-09-24 13:10:40|3934|3933.5|3934|3933.5|3934.5|3933.5|3934|3933.5|0
1632489050000|2021-09-24 13:10:50|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3933|0
1632489060000|2021-09-24 13:11:00|3934|3933.5|3934|3933.5|3934|3933.5|3933.5|3933|0
1632489070000|2021-09-24 13:11:10|3934.5|3933|3934.5|3934|3934.5|3934|3934.5|3933|0
1632489080000|2021-09-24 13:11:20|3935|3934.5|3935|3934|3935|3934.5|3935|3934|0
1632489090000|2021-09-24 13:11:30|3934.5|3934.5|3935|3934|3935|3934.5|3934.5|3934|0
1632489100000|2021-09-24 13:11:40||3934.5||3934.5||3934.5||3934|0
1632489110000|2021-09-24 13:11:50|3934.5|3934|3934.5|3934|3934.5|3934.5|3934.5|3934|0
1632489120000|2021-09-24 13:12:00|3935|3934.5|3936|3935|3936|3935|3935|3934.5|0
1632489130000|2021-09-24 13:12:10|3935.5|3934.5|3935.5|3934.5|3935.5|3935|3935.5|3934.5|0
1632489150000|2021-09-24 13:12:30|3936|3935|3936|3935.5|3936.5|3935.5|3936|3935|0
1632489160000|2021-09-24 13:12:40|3936.5|3936|3935|3934.5|3936.5|3936|3935|3934|0
1632489170000|2021-09-24 13:12:50|3935.5|3935|3935.5|3934.5|3935.5|3935|3935|3934.5|0
1632489180000|2021-09-24 13:13:00||3935||3935||3935||3935|0
1632489190000|2021-09-24 13:13:10|3936|3935.5|3936|3935.5|3936|3935.5|3935.5|3935.5|0
1632489200000|2021-09-24 13:13:20|3935.5|3935|3935|3934|3935.5|3935|3935|3934|0
1632489210000|2021-09-24 13:13:30|3935.5|3934.5|3935|3934|3935.5|3934.5|3934.5|3934|0
1632489230000|2021-09-24 13:13:50||3934.5||3934||3934.5||3934|0
1632489240000|2021-09-24 13:14:00|3934.5||3934.5||3934.5||3934.5||0
1632489250000|2021-09-24 13:14:10|3935|3934.5|3934.5|3934|3935|3934.5|3934.5|3934|0
1632489270000|2021-09-24 13:14:30|3935|3934.5|3933.5|3933|3935.5|3935|3933.5|3933|0
1632489280000|2021-09-24 13:14:40|3933|3932.5|3932.5|3932|3933|3932.5|3932.5|3932|0
1632489290000|2021-09-24 13:14:50|3933|3932.5|3933.5|3933|3933.5|3933|3933|3932.5|0
1632489300000|2021-09-24 13:15:00|3934|3933.5|3933|3932.5|3934|3933.5|3933|3932|0
1632489310000|2021-09-24 13:15:10||3932||3932.5||3932.5||3932|0
1632489320000|2021-09-24 13:15:20|3933.5|3932|3933.5|3932.5|3933.5|3933|3933.5|3932|0
1632489330000|2021-09-24 13:15:30|3934|3933|3933|3932.5|3934|3933.5|3933|3932.5|0
1632489350000|2021-09-24 13:15:50|3932.5|3932|3932|3931.5|3932.5|3932|3931|3930.5|0
1632489360000|2021-09-24 13:16:00|3932.5|3932|3931.5|3931|3932.5|3932|3931.5|3931|0
1632489370000|2021-09-24 13:16:10|3932|3931.5|3932|3931.5|3932|3931.5|3931.5|3931|0
1632489380000|2021-09-24 13:16:20|3931.5|3931|3931.5|3931|3932|3931.5|3931.5|3931|0
1632489390000|2021-09-24 13:16:30|3932|3931.5|3932.5|3931.5|3932.5|3931.5|3932|3931|0
1632489400000|2021-09-24 13:16:40|3933|3932|3934|3933.5|3934|3933.5|3933|3932|0
1632489410000|2021-09-24 13:16:50|3934.5|3933|3935|3934|3935|3934|3933|3932.5|0
1632489420000|2021-09-24 13:17:00|3934.5|3934.5|3934.5|3933.5|3936|3935|3934|3933.5|0
1632489430000|2021-09-24 13:17:10|3935|3934|3934|3933.5|3935|3934|3934|3933.5|0
1632489440000|2021-09-24 13:17:20|3934.5|3934|3935|3934.5|3935|3934.5|3934|3933.5|0
1632489460000|2021-09-24 13:17:40|3934.5|3934|3935|3934|3935|3934.5|3934.5|3934|0
1632489470000|2021-09-24 13:17:50|3935.5|3934.5|3935.5|3935|3936|3935|3935.5|3934.5|0
1632489480000|2021-09-24 13:18:00|3936|3935.5|3936.5|3936|3936.5|3936|3936|3935.5|0
1632489490000|2021-09-24 13:18:10|3937|3936.5|3936.5|3935.5|3937|3936.5|3936|3935.5|0
1632489500000|2021-09-24 13:18:20|3936||3936.5||3936.5||3936||0
1632489510000|2021-09-24 13:18:30|3936|3935|3934.5|3933.5|3936|3935|3934|3933.5|0
1632489520000|2021-09-24 13:18:40|3934|3934|3934|3933.5|3934|3934|3934|3933.5|0
1632489530000|2021-09-24 13:18:50|3934.5||3934||3934.5||3934||0
1632489540000|2021-09-24 13:19:00|3933.5|3933|3934.5|3933.5|3934.5|3934|3933.5|3932.5|0
1632489550000|2021-09-24 13:19:10|3935|3934|3934.5|3934|3935|3934|3934.5|3934|0
1632489560000|2021-09-24 13:19:20|3934|3933.5|3934.5|3934|3934.5|3934|3934|3933.5|0
1632489570000|2021-09-24 13:19:30|3934|3933.5|3934.5|3933.5|3934.5|3934|3934|3933.5|0
1632489580000|2021-09-24 13:19:40|3934|3934|3934.5|3933.5|3934.5|3934|3934|3933.5|0
1632489590000|2021-09-24 13:19:50|3934|3934|3934.5|3934|3935|3934.5|3934|3934|0
1632489600000|2021-09-24 13:20:00|3935|3934.5|3935.5|3935|3936|3935.5|3935|3934.5|0
1632489620000|2021-09-24 13:20:20|3936|3935.5|3935|3934.5|3936.5|3936|3935|3934.5|0
1632489630000|2021-09-24 13:20:30|3934.5|3934|3934.5|3934|3935|3934.5|3934.5|3933.5|0
1632489640000|2021-09-24 13:20:40||3933.5||3934||3934||3933.5|0
1632489650000|2021-09-24 13:20:50|3935|3934.5|3936|3935|3936|3935|3935|3934|0
1632489670000|2021-09-24 13:21:10|3935.5||3936||3936||3935.5||0
1632489680000|2021-09-24 13:21:20||3935.5||3935.5||3935.5||3935.5|0
1632489700000|2021-09-24 13:21:40|3936.5|3936|3936.5|3936|3937|3936|3936.5|3936|0
1632489710000|2021-09-24 13:21:50|3937|3936.5|3937.5|3937|3937.5|3937|3936.5|3936.5|0
1632489720000|2021-09-24 13:22:00|3937|3936.5|3937.5|3937|3937.5|3937|3937|3936.5|0
1632489730000|2021-09-24 13:22:10|3938||3938||3938||3937.5||0
1632489740000|2021-09-24 13:22:20|3937.5||3938||3938||3937.5||0
1632489750000|2021-09-24 13:22:30|3938.5|3937.5|3939|3938.5|3939|3938.5|3938.5|3937.5|0
1632489760000|2021-09-24 13:22:40|3938.5|3938|3938.5|3938|3939|3938.5|3938.5|3938|0
1632489770000|2021-09-24 13:22:50|3939|3938.5|3939|3938.5|3939|3938.5|3939|3938.5|0
1632489780000|2021-09-24 13:23:00|3938.5|3938|3938.5|3938|3939|3938|3938.5|3938|0
1632489800000|2021-09-24 13:23:20|3938|3937.5|3938|3937.5|3938|3937.5|3937.5|3937|0
1632489810000|2021-09-24 13:23:30|3937.5|3937|3937.5|3936.5|3938|3937|3937|3936.5|0
1632489820000|2021-09-24 13:23:40|3937|3937|3937.5|3936.5|3937.5|3937|3937|3936.5|0
1632489830000|2021-09-24 13:23:50|3937||3937||3937||3937||0
1632489850000|2021-09-24 13:24:10|3938|3937.5|3937|3936.5|3938|3937.5|3937|3936.5|0
1632489860000|2021-09-24 13:24:20|3937.5|3937|3937.5|3937|3937.5|3937|3937.5|3937|0
1632489890000|2021-09-24 13:24:50|3937|3936.5|3938|3937|3938.5|3938|3937|3936.5|0
1632489900000|2021-09-24 13:25:00|3938.5|3937.5|3938|3937.5|3938.5|3937.5|3938|3937|0
1632489910000|2021-09-24 13:25:10|3937.5|3937|3937.5|3937|3937.5|3937|3937|3936.5|0
1632489920000|2021-09-24 13:25:20|3938|3937.5|3938|3937|3938|3937.5|3938|3937|0
1632489930000|2021-09-24 13:25:30||3937.5||3937.5||3937.5||3937|0
1632489950000|2021-09-24 13:25:50|3937.5|3937|3937.5|3937|3937.5|3937|3937.5|3937|0
1632489960000|2021-09-24 13:26:00|3937|3936.5|3937|3936.5|3937|3936.5|3936.5|3936|0
1632489970000|2021-09-24 13:26:10|3937.5|3937|3937.5|3936.5|3938|3937.5|3937|3936.5|0
1632489980000|2021-09-24 13:26:20|3937|3936|3937|3936.5|3937.5|3936.5|3937|3936|0
1632489990000|2021-09-24 13:26:30|3937.5||3937.5||3937.5||3937.5||0
1632490000000|2021-09-24 13:26:40|3938|3937|3938.5|3938|3938.5|3938|3938|3937|0
1632490010000|2021-09-24 13:26:50|3938|3937.5|3938.5|3938|3938.5|3938|3938|3937.5|0
1632490020000|2021-09-24 13:27:00|3938|3937.5|3938|3937.5|3938|3937.5|3938|3937.5|0
1632490040000|2021-09-24 13:27:20|3938.5|3938|3938|3937.5|3938.5|3938|3938|3937.5|0
1632490050000|2021-09-24 13:27:30|3938.5|3937|3937.5|3937|3938.5|3937|3937|3936.5|0
1632490060000|2021-09-24 13:27:40|3938|3937.5|3938|3937.5|3938|3937.5|3937.5|3937|0
1632490070000|2021-09-24 13:27:50|3938.5|3938|3938.5|3938|3938.5|3938|3938.5|3938|0
1632490080000|2021-09-24 13:28:00|3938|3937.5|3938.5|3937.5|3938.5|3938|3938|3937.5|0
1632490090000|2021-09-24 13:28:10||3938||3938||3938||3938|0
1632490100000|2021-09-24 13:28:20||3937.5||3938||3938||3937.5|0
1632490140000|2021-09-24 13:29:00|3939|3938.5|3940|3939.5|3940|3939.5|3938.5|3938.5|0
1632490150000|2021-09-24 13:29:10|3939.5|3939|3940|3939.5|3940|3939.5|3939.5|3939|0
1632490160000|2021-09-24 13:29:20|3940.5|3940|3940|3939.5|3940.5|3940|3940|3939.5|0
1632490170000|2021-09-24 13:29:30|3939.5|3939|3940|3939.5|3940|3939.5|3939.5|3939|0
1632490180000|2021-09-24 13:29:40|3939.5|3939|3940|3939|3940|3939.5|3939|3938.5|0
1632490190000|2021-09-24 13:29:50|3939.5|3938.5|3939.5|3939|3939.5|3939|3938.5|3938|0
1632490200000|2021-09-24 13:30:00|3939|3938.5|3935.5|3935|3940|3939.5|3935.5|3934.5|0
1632490210000|2021-09-24 13:30:10|3936|3935.5|3938|3937|3939.5|3938.5|3935.5|3935.5|0
1632490220000|2021-09-24 13:30:20|3937.5|3936.5|3937.5|3936.5|3938.5|3938|3936|3935.5|0
1632490230000|2021-09-24 13:30:30|3938|3937|3938|3937.5|3938.5|3938|3937.5|3937|0
1632490240000|2021-09-24 13:30:40|3938.5|3938|3939.5|3939|3940|3939|3938.5|3938|0
1632490250000|2021-09-24 13:30:50|3939|3938.5|3940|3939.5|3940|3939.5|3938.5|3938|0
1632490260000|2021-09-24 13:31:00|3940.5|3940|3943.5|3942.5|3944|3943.5|3940.5|3940|0
1632490270000|2021-09-24 13:31:10|3944|3943|3945.5|3944.5|3945.5|3945|3943|3942.5|0
1632490280000|2021-09-24 13:31:20|3945|3945|3947|3946|3947|3946.5|3945|3944.5|0
1632490290000|2021-09-24 13:31:30|3946.5|3946.5|3949|3948.5|3949|3948.5|3946.5|3946|0
1632490300000|2021-09-24 13:31:40|3949.5|3949|3950|3949.5|3950|3949.5|3948|3947.5|0
1632490310000|2021-09-24 13:31:50|3949.5|3949|3946|3945|3949.5|3949|3946|3945|0
1632490320000|2021-09-24 13:32:00|3946.5|3945.5|3947|3946|3947|3946|3944.5|3943.5|0
1632490330000|2021-09-24 13:32:10|3947.5|3946.5|3946.5|3946|3948|3947.5|3946|3945.5|0
1632490340000|2021-09-24 13:32:20|3947|3945.5|3946.5|3946|3948|3947|3946.5|3945.5|0
1632490350000|2021-09-24 13:32:30|3947|3946.5|3949.5|3948.5|3949.5|3949|3947|3946|0
1632490360000|2021-09-24 13:32:40|3950|3949|3950.5|3950|3951.5|3951|3950|3949|0
1632490370000|2021-09-24 13:32:50|3951|3949.5|3950|3949.5|3951|3950.5|3949|3948.5|0
1632490380000|2021-09-24 13:33:00|3950.5|3950|3950|3949|3951.5|3951|3949|3948.5|0
1632490390000|2021-09-24 13:33:10|3949.5|3949.5|3949|3948|3950.5|3950|3948.5|3948|0
1632490400000|2021-09-24 13:33:20|3948.5|3948.5|3950|3949.5|3950|3949.5|3948.5|3948.5|0
1632490410000|2021-09-24 13:33:30|3950.5|3950|3952.5|3952|3953|3952.5|3950|3949.5|0
1632490420000|2021-09-24 13:33:40|3953|3952.5|3956|3955|3956.5|3955.5|3953|3952|0
1632490430000|2021-09-24 13:33:50|3955.5|3955.5|3956.5|3955.5|3958|3957|3955.5|3955.5|0
1632490440000|2021-09-24 13:34:00|3956|3956|3956.5|3956|3957|3956.5|3956|3955.5|0
1632490450000|2021-09-24 13:34:10|3957|3956.5|3957.5|3956.5|3958|3957.5|3957|3956.5|0
1632490460000|2021-09-24 13:34:20|3957|3956|3958.5|3957.5|3958.5|3957.5|3956|3955.5|0
1632490470000|2021-09-24 13:34:30|3958|3957|3959|3958.5|3959.5|3959|3957.5|3957|0
1632490480000|2021-09-24 13:34:40|3959.5|3958|3959.5|3959|3959.5|3959|3959|3958|0
1632490490000|2021-09-24 13:34:50|3959|3958.5|3958.5|3958|3959.5|3959|3958.5|3958|0
1632490500000|2021-09-24 13:35:00|3959|3958.5|3958|3956.5|3959|3958.5|3957.5|3956.5|0
1632490510000|2021-09-24 13:35:10|3957.5|3957|3959.5|3958|3959.5|3959|3957.5|3957|0
1632490520000|2021-09-24 13:35:20|3959||3959||3959||3958.5||0
1632490530000|2021-09-24 13:35:30|3958.5|3957.5|3959|3958|3959|3958|3957.5|3956.5|0
1632490540000|2021-09-24 13:35:40|3958.5|3957.5|3958.5|3958|3959|3958|3958|3957.5|0
1632490550000|2021-09-24 13:35:50|3959|3957.5|3959|3957.5|3959|3958.5|3957.5|3956.5|0
1632490560000|2021-09-24 13:36:00|3958.5|3957|3956.5|3955.5|3958.5|3957.5|3956.5|3955.5|0
1632490570000|2021-09-24 13:36:10|3956|3955|3955|3954.5|3956|3955|3955|3954|0
1632490580000|2021-09-24 13:36:20|3955.5|3955|3953|3952|3955.5|3955|3953|3952|0
1632490590000|2021-09-24 13:36:30|3952.5|3951.5|3950.5|3950|3952.5|3951.5|3950.5|3949.5|0
1632490600000|2021-09-24 13:36:40|3950|3949.5|3950.5|3950|3951.5|3951|3949.5|3948.5|0
1632490610000|2021-09-24 13:36:50|3951|3949.5|3951|3950.5|3951|3950.5|3951|3949.5|0
1632490620000|2021-09-24 13:37:00|3951.5|3951|3950|3949|3952.5|3951.5|3950|3948.5|0
1632490630000|2021-09-24 13:37:10|3949.5|3948.5|3949.5|3948.5|3950|3949|3949|3948|0
1632490640000|2021-09-24 13:37:20|3950|3949|3951|3950|3951|3950.5|3950|3949|0
1632490650000|2021-09-24 13:37:30|3950.5|3949.5|3950.5|3949|3950.5|3950|3949|3948|0
1632490660000|2021-09-24 13:37:40|3951|3949.5|3951|3949.5|3951|3950|3950|3949.5|0
1632490670000|2021-09-24 13:37:50||3950||3950.5||3950.5||3950|0
1632490680000|2021-09-24 13:38:00|3950.5|3950|3950.5|3950|3950.5|3950|3949.5|3949|0
1632490690000|2021-09-24 13:38:10|3951|3950.5|3952.5|3952|3952.5|3952|3951|3950.5|0
1632490700000|2021-09-24 13:38:20|3952|3951.5|3952.5|3952|3952.5|3952|3952|3951.5|0
1632490710000|2021-09-24 13:38:30|3952|3951.5|3954.5|3953.5|3954.5|3954|3952|3951.5|0
1632490720000|2021-09-24 13:38:40|3954|3953|3953.5|3953|3954|3953.5|3953.5|3953|0
1632490730000|2021-09-24 13:38:50|3953|3952.5|3953|3952.5|3953.5|3952.5|3953|3952|0
1632490740000|2021-09-24 13:39:00|3952.5|3952|3952|3951.5|3952.5|3952|3951.5|3950.5|0
1632490750000|2021-09-24 13:39:10|3952.5|3952|3950.5|3950|3952.5|3952|3950|3949.5|0
1632490760000|2021-09-24 13:39:20|3951|3949.5|3950|3949.5|3951|3950.5|3950|3949.5|0
1632490770000|2021-09-24 13:39:30|3949.5|3949|3951.5|3951|3952|3951|3949.5|3949|0
1632490780000|2021-09-24 13:39:40|3952|3950.5|3949.5|3949|3952|3950.5|3949.5|3948.5|0
1632490790000|2021-09-24 13:39:50|3950|3949.5|3950|3949|3950.5|3950|3949.5|3948.5|0
1632490800000|2021-09-24 13:40:00|3950.5|3949.5|3950.5|3950|3950.5|3950|3950|3949|0
1632490810000|2021-09-24 13:40:10|3950|3949.5|3953|3952.5|3953.5|3952.5|3950|3949.5|0
1632490820000|2021-09-24 13:40:20|3953.5|3953|3952|3951|3954|3953|3952|3951|0
1632490830000|2021-09-24 13:40:30|3951.5|3950.5|3951|3950.5|3951.5|3950.5|3949.5|3949|0
1632490840000|2021-09-24 13:40:40|3951.5|3951|3952|3951.5|3952|3951.5|3951|3950.5|0
1632490850000|2021-09-24 13:40:50|3952.5|3952|3953.5|3952.5|3954|3953|3952.5|3951.5|0
1632490860000|2021-09-24 13:41:00|3954|3953|3953.5|3953|3954.5|3953.5|3953|3952.5|0
1632490870000|2021-09-24 13:41:10|3954|3953.5|3954.5|3954|3955|3954|3954|3953.5|0
1632490880000|2021-09-24 13:41:20|3954|3953.5|3955.5|3955|3956|3955|3954|3953.5|0
1632490890000|2021-09-24 13:41:30|3956|3954.5|3955.5|3955|3956.5|3955.5|3955.5|3954.5|0
1632490900000|2021-09-24 13:41:40|3955|3954.5|3956.5|3956|3957|3956|3955|3954.5|0
1632490910000|2021-09-24 13:41:50|3957|3956.5|3957|3956|3957.5|3956.5|3956|3955.5|0
1632490920000|2021-09-24 13:42:00|3957.5|3956.5|3958.5|3957|3958.5|3957.5|3957.5|3956.5|0
1632490930000|2021-09-24 13:42:10|3958|3957.5|3957|3956.5|3958.5|3958|3957|3956.5|0
1632490940000|2021-09-24 13:42:20|3957.5|3956|3956.5|3955.5|3957.5|3956.5|3956|3955.5|0
1632490950000|2021-09-24 13:42:30|3957|3956|3956.5|3956|3957|3956|3956.5|3955.5|0
1632490960000|2021-09-24 13:42:40|3957|3956.5|3958.5|3957.5|3959|3957.5|3957|3956.5|0
1632490970000|2021-09-24 13:42:50|3958|3958|3958.5|3958|3959|3958|3958|3957.5|0
1632490980000|2021-09-24 13:43:00|3959|3958.5|3960|3959.5|3960|3959.5|3959|3958.5|0
1632490990000|2021-09-24 13:43:10|3960.5|3960|3960.5|3959.5|3961|3960|3959.5|3959|0
1632491000000|2021-09-24 13:43:20|3961|3960|3961.5|3960.5|3962|3961|3961|3959.5|0
1632491010000|2021-09-24 13:43:30|3962|3961|3961|3960.5|3962|3961|3960.5|3959.5|0
1632491020000|2021-09-24 13:43:40|3960.5|3960|3960.5|3959.5|3960.5|3960|3960|3959.5|0
1632491030000|2021-09-24 13:43:50|3961|3960|3961|3960|3961|3960.5|3960.5|3960|0
1632491040000|2021-09-24 13:44:00|3960.5|3960.5|3961.5|3961|3962|3961.5|3960.5|3960|0
1632491050000|2021-09-24 13:44:10|3961|3960.5|3960|3959|3961.5|3961|3959.5|3959|0
1632491060000|2021-09-24 13:44:20|3959.5|3958.5|3959.5|3959|3959.5|3959|3959|3958|0
1632491070000|2021-09-24 13:44:30|3959|3958.5|3961.5|3960.5|3961.5|3960.5|3959|3958.5|0
1632491080000|2021-09-24 13:44:40|3961||3961||3961.5||3961||0
1632491090000|2021-09-24 13:44:50|3960.5|3960|3961.5|3960.5|3961.5|3960.5|3960.5|3960|0
1632491100000|2021-09-24 13:45:00|3961|3960|3961|3960|3961.5|3961|3961|3960|0
1632491110000|2021-09-24 13:45:10|3961.5|3960.5|3961.5|3960.5|3962.5|3962|3961.5|3960.5|0
1632491120000|2021-09-24 13:45:20|3961|3960|3960|3959|3961.5|3960|3959|3958.5|0
1632491130000|2021-09-24 13:45:30|3959.5|3958.5|3959.5|3959|3960|3959|3959|3958|0
1632491140000|2021-09-24 13:45:40|3959|3958.5|3958.5|3957.5|3959.5|3959|3957.5|3956.5|0
1632491150000|2021-09-24 13:45:50|3958|3958|3958.5|3957.5|3958.5|3958|3958|3957.5|0
1632491160000|2021-09-24 13:46:00|3959|3958|3960.5|3960|3961.5|3961|3959|3958|0
1632491170000|2021-09-24 13:46:10|3961|3959.5|3960.5|3959.5|3961|3960|3960|3959.5|0
1632491180000|2021-09-24 13:46:20|3960|3960|3959.5|3958.5|3960.5|3960|3959|3958.5|0
1632491190000|2021-09-24 13:46:30|3959|3959|3961|3960.5|3962|3961.5|3959|3959|0
1632491200000|2021-09-24 13:46:40|3961.5|3961|3960.5|3960|3962|3961|3960|3959.5|0
1632491210000|2021-09-24 13:46:50|3960|3959.5|3959.5|3959|3960.5|3960|3959.5|3959|0
1632491220000|2021-09-24 13:47:00|3960|3959.5|3960.5|3960|3961.5|3960.5|3960|3959.5|0
1632491230000|2021-09-24 13:47:10|3961|3960.5|3962|3961|3962.5|3962|3961|3960.5|0
1632491240000|2021-09-24 13:47:20|3962.5|3961.5|3964|3963.5|3964.5|3963.5|3962|3961|0
1632491250000|2021-09-24 13:47:30|3964.5|3964|3963.5|3963|3964.5|3964|3963|3962.5|0
1632491260000|2021-09-24 13:47:40|3963|3962.5|3962.5|3961.5|3964|3963.5|3962|3961.5|0
1632491270000|2021-09-24 13:47:50|3962|3961|3962|3961|3962.5|3962|3961.5|3961|0
1632491280000|2021-09-24 13:48:00|3961.5|3961.5|3961|3960|3961.5|3961.5|3960|3959.5|0
1632491290000|2021-09-24 13:48:10|3960.5|3959.5|3960|3959.5|3961|3960.5|3960|3959|0
1632491300000|2021-09-24 13:48:20|3960.5|3959|3959.5|3959|3960.5|3959.5|3959|3958.5|0
1632491310000|2021-09-24 13:48:30|3960|3959.5|3958.5|3957.5|3961|3960|3958.5|3957.5|0
1632491320000|2021-09-24 13:48:40|3958|3957|3957.5|3957|3958|3957.5|3957.5|3957|0
1632491330000|2021-09-24 13:48:50|3958|3957.5|3957.5|3957|3958|3957.5|3957|3956|0
1632491340000|2021-09-24 13:49:00|3957|3956.5|3956.5|3956|3957.5|3957|3956|3955.5|0
1632491350000|2021-09-24 13:49:10|3957|3955.5|3956|3955|3957|3956|3955.5|3955|0
1632491360000|2021-09-24 13:49:20|3955.5|3955.5|3955|3954.5|3956.5|3956|3954.5|3954|0
1632491370000|2021-09-24 13:49:30|3955.5|3955|3956|3955.5|3956.5|3956|3955|3954.5|0
1632491380000|2021-09-24 13:49:40|3955.5|3955|3955|3954.5|3955.5|3955|3954.5|3954|0
1632491390000|2021-09-24 13:49:50|3955.5|3955|3955|3954.5|3956|3955.5|3954.5|3954|0
1632491400000|2021-09-24 13:50:00|3955.5|3954|3957.5|3956.5|3957.5|3956.5|3955.5|3954|0
1632491410000|2021-09-24 13:50:10|3958|3957|3958.5|3957.5|3958.5|3958|3957.5|3957|0
1632491420000|2021-09-24 13:50:20|3959|3958|3957.5|3956.5|3959|3958|3957|3956.5|0
1632491430000|2021-09-24 13:50:30|3957|3957|3957.5|3957|3957.5|3957|3955.5|3955|0
1632491440000|2021-09-24 13:50:40|3958|3957.5|3959|3958|3959|3958.5|3957.5|3957|0
1632491450000|2021-09-24 13:50:50|3959.5|3958.5|3958|3957.5|3959.5|3958.5|3958|3957.5|0
1632491460000|2021-09-24 13:51:00|3957.5|3957|3957|3956|3958|3957.5|3956.5|3955.5|0
1632491470000|2021-09-24 13:51:10|3956.5|3956.5|3957.5|3957|3958|3957|3956.5|3956.5|0
1632491480000|2021-09-24 13:51:20|3958|3957.5|3957.5|3957|3958.5|3958|3957.5|3957|0
1632491490000|2021-09-24 13:51:30|3958|3957.5|3958|3957.5|3958.5|3957.5|3958|3957.5|0
1632491500000|2021-09-24 13:51:40|3958.5|3958|3958.5|3958|3959.5|3958.5|3958|3957.5|0
1632491510000|2021-09-24 13:51:50|3959|3958.5|3959.5|3959|3960|3959|3958.5|3958|0
1632491520000|2021-09-24 13:52:00|3960|3959.5|3959.5|3959|3960|3959.5|3959|3958.5|0
1632491530000|2021-09-24 13:52:10|3959|3958.5|3959|3958.5|3959.5|3959|3959|3958.5|0
1632491540000|2021-09-24 13:52:20|3958.5|3958|3957.5|3957|3959|3958.5|3957.5|3956.5|0
1632491550000|2021-09-24 13:52:30|3958|3957.5|3959|3958|3960|3959.5|3958|3957.5|0
1632491560000|2021-09-24 13:52:40|3959.5|3958.5|3961|3960|3961.5|3960.5|3959|3958|0
1632491570000|2021-09-24 13:52:50|3961.5|3960.5|3961|3960.5|3962.5|3961.5|3960.5|3960|0
1632491580000|2021-09-24 13:53:00|3960.5|3960|3960.5|3960|3961|3960.5|3960.5|3960|0
1632491590000|2021-09-24 13:53:10|3961|3960.5|3960.5|3960|3962|3961|3960.5|3960|0
1632491600000|2021-09-24 13:53:20|3960|3959.5|3959|3958.5|3960.5|3960|3959|3958.5|0
1632491610000|2021-09-24 13:53:30|3958.5|3958|3960|3959|3960.5|3960|3958.5|3958|0
1632491620000|2021-09-24 13:53:40|3959.5|3958.5|3958.5|3958|3960|3958.5|3958.5|3958|0
1632491630000|2021-09-24 13:53:50|3958|3957.5|3957.5|3957|3958.5|3958|3957.5|3957|0
1632491640000|2021-09-24 13:54:00|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|0
1632491650000|2021-09-24 13:54:10|3957.5|3957|3957|3956|3957.5|3957|3956.5|3956|0
1632491660000|2021-09-24 13:54:20|3957.5|3956.5|3958.5|3958|3959|3958|3957.5|3956.5|0
1632491670000|2021-09-24 13:54:30|3958|3957.5|3958.5|3958|3959|3958|3958|3957.5|0
1632491680000|2021-09-24 13:54:40|3959|3958.5|3957.5|3957|3959.5|3958.5|3957.5|3957|0
1632491690000|2021-09-24 13:54:50|3957|3956.5|3957.5|3957|3958|3957|3957|3956.5|0
1632491700000|2021-09-24 13:55:00|3957|3956.5|3957|3956.5|3957.5|3957|3956.5|3956|0
1632491710000|2021-09-24 13:55:10|3957.5|3956|3958|3957.5|3958.5|3958|3957.5|3956|0
1632491720000|2021-09-24 13:55:20|3957.5|3957|3959.5|3959|3960|3959.5|3957.5|3957|0
1632491730000|2021-09-24 13:55:30|3960|3959.5|3962|3961|3962|3961|3960|3959|0
1632491740000|2021-09-24 13:55:40|3961.5||3962||3962||3961.5||0
1632491750000|2021-09-24 13:55:50|3962.5|3961.5|3961.5|3961|3963|3962|3961.5|3961|0
1632491760000|2021-09-24 13:56:00|3961|3960.5|3963|3962.5|3963|3962.5|3960|3959.5|0
1632491770000|2021-09-24 13:56:10|3963.5|3963|3963.5|3962.5|3963.5|3963|3963|3962.5|0
1632491780000|2021-09-24 13:56:20|3963|3963|3964|3963.5|3964.5|3963.5|3963|3963|0
1632491790000|2021-09-24 13:56:30|3964.5|3964|3964.5|3964|3965.5|3965|3963|3962.5|0
1632491800000|2021-09-24 13:56:40|3965|3964.5|3965|3964.5|3965|3964.5|3964|3963.5|0
1632491810000|2021-09-24 13:56:50|3965.5|3965|3965.5|3964.5|3966|3965.5|3965|3964.5|0
1632491820000|2021-09-24 13:57:00|3965|3965|3965|3964|3965|3965|3964.5|3963.5|0
1632491830000|2021-09-24 13:57:10|3965.5|3964.5|3966.5|3966|3967.5|3967|3965.5|3964.5|0
1632491840000|2021-09-24 13:57:20|3967|3966.5|3967.5|3967|3967.5|3967|3967|3966|0
1632491850000|2021-09-24 13:57:30|3968|3967.5|3968|3967|3969|3968|3967|3966.5|0
1632491860000|2021-09-24 13:57:40|3967.5|3966.5|3967.5|3967|3968|3967.5|3967.5|3966.5|0
1632491870000|2021-09-24 13:57:50|3968|3967.5|3969|3968.5|3969|3968.5|3968|3967.5|0
1632491880000|2021-09-24 13:58:00|3968.5|3968|3969|3968|3969|3968.5|3968.5|3968|0
1632491890000|2021-09-24 13:58:10|3968.5|3968.5|3968.5|3967.5|3969|3968.5|3968|3967|0
1632491900000|2021-09-24 13:58:20|3968|3967|3968.5|3968|3968.5|3968|3967.5|3966.5|0
1632491910000|2021-09-24 13:58:30|3969|3968.5|3969|3968.5|3969.5|3968.5|3969|3968|0
1632491920000|2021-09-24 13:58:40|3968.5|3968|3969|3968.5|3969|3968.5|3968.5|3968|0
1632491930000|2021-09-24 13:58:50|3969.5|3969|3969.5|3969|3969.5|3969|3969.5|3969|0
1632491940000|2021-09-24 13:59:00|3970|3969.5|3969|3968|3970|3969.5|3968.5|3967|0
1632491950000|2021-09-24 13:59:10|3968.5|3967.5|3969.5|3968.5|3969.5|3968.5|3968.5|3967|0
1632491960000|2021-09-24 13:59:20||3969||3969||3969||3968.5|0
1632491970000|2021-09-24 13:59:30|3970|3969.5|3970|3969.5|3970|3969.5|3969.5|3969.5|0
1632491980000|2021-09-24 13:59:40|3970.5|3970|3970.5|3969.5|3972|3971.5|3970|3969.5|0
1632491990000|2021-09-24 13:59:50|3970|3970|3971.5|3970.5|3971.5|3971|3970|3969.5|0
1632492000000|2021-09-24 14:00:00|3971|3970|3971.5|3970.5|3973|3971.5|3970.5|3970|0
1632492010000|2021-09-24 14:00:10|3971|3970|3970.5|3969.5|3972|3971|3970|3969.5|0
1632492020000|2021-09-24 14:00:20|3971|3970|3969.5|3969|3971.5|3971|3969|3968.5|0
1632492030000|2021-09-24 14:00:30|3970|3969.5|3971|3970.5|3971.5|3970.5|3970|3969|0
1632492040000|2021-09-24 14:00:40|3971.5|3971|3971|3970|3971.5|3971|3970|3969|0
1632492050000|2021-09-24 14:00:50|3970.5|3970.5|3970.5|3969|3970.5|3970.5|3969.5|3968.5|0
1632492060000|2021-09-24 14:01:00|3970|3968.5|3971|3970|3971|3970|3969.5|3968.5|0
1632492070000|2021-09-24 14:01:10|3971.5|3970.5|3970.5|3969.5|3972|3971|3970.5|3969|0
1632492080000|2021-09-24 14:01:20|3971|3970|3970.5|3969.5|3971|3970|3970.5|3969.5|0
1632492090000|2021-09-24 14:01:30|3971|3970|3971|3969.5|3971.5|3970.5|3970.5|3969.5|0
1632492100000|2021-09-24 14:01:40|3970.5|3970|3970|3969.5|3970.5|3970|3969|3968.5|0
1632492110000|2021-09-24 14:01:50|3970.5|3970|3971|3970|3971.5|3970.5|3970.5|3970|0
1632492120000|2021-09-24 14:02:00|3970.5|3969.5|3970|3969|3971.5|3971|3970|3969|0
1632492130000|2021-09-24 14:02:10|3970.5|3969.5|3969.5|3968.5|3970.5|3970|3969|3968|0
1632492140000|2021-09-24 14:02:20|3969|3969|3970.5|3969.5|3971|3970|3969|3969|0
1632492150000|2021-09-24 14:02:30|3971|3970|3971|3970|3971.5|3971|3971|3970|0
1632492160000|2021-09-24 14:02:40|3970.5|3970.5|3970.5|3969.5|3971|3970.5|3970.5|3969.5|0
1632492170000|2021-09-24 14:02:50|3971|3970|3970.5|3969.5|3971|3970|3970.5|3969.5|0
1632492180000|2021-09-24 14:03:00|3971|3970|3972.5|3971.5|3974|3973|3971|3970|0
1632492190000|2021-09-24 14:03:10|3972|3971|3972|3971|3972|3972|3972|3971|0
1632492200000|2021-09-24 14:03:20|3973.5|3973|3972|3971|3973.5|3973|3972|3971|0
1632492210000|2021-09-24 14:03:30|3971.5|3971.5|3970|3969.5|3972|3971.5|3970|3969|0
1632492220000|2021-09-24 14:03:40|3970.5|3970|3970|3969|3971|3970|3969.5|3968.5|0
1632492240000|2021-09-24 14:04:00|3970.5|3969.5|3969.5|3968|3971.5|3971|3969|3968|0
1632492250000|2021-09-24 14:04:10|3969|3968.5|3970|3968.5|3970|3969.5|3969|3968|0
1632492260000|2021-09-24 14:04:20|3970.5|3969|3970|3969|3970.5|3970|3969.5|3969|0
1632492270000|2021-09-24 14:04:30|3970.5|3968.5|3969.5|3969|3970.5|3969.5|3969.5|3968.5|0
1632492280000|2021-09-24 14:04:40|3970|3969.5|3971|3970|3971.5|3970.5|3969.5|3969|0
1632492290000|2021-09-24 14:04:50|3970.5|3969.5|3970.5|3969.5|3971.5|3971|3970.5|3969.5|0
1632492300000|2021-09-24 14:05:00|3971|3970|3969.5|3969|3971|3970.5|3969.5|3969|0
1632492310000|2021-09-24 14:05:10|3970|3969.5|3968.5|3968|3970|3969.5|3968.5|3968|0
1632492320000|2021-09-24 14:05:20|3969|3968.5|3967.5|3966.5|3969|3968.5|3967|3966.5|0
1632492330000|2021-09-24 14:05:30|3968|3967|3968|3967.5|3969.5|3969|3968|3967|0
1632492340000|2021-09-24 14:05:40|3967.5|3967|3969|3968|3969.5|3969|3967.5|3966.5|0
1632492350000|2021-09-24 14:05:50|3969.5||3969||3969.5||3969||0
1632492360000|2021-09-24 14:06:00|3969.5|3968.5|3971|3970|3971|3970.5|3969.5|3968.5|0
1632492370000|2021-09-24 14:06:10|3971.5|3970.5|3972|3971|3972|3971.5|3971.5|3970.5|0
1632492380000|2021-09-24 14:06:20|3971.5|3971.5|3970|3969|3972|3971.5|3970|3969|0
1632492390000|2021-09-24 14:06:30|3969.5|3968.5|3970.5|3969.5|3970.5|3969.5|3969|3968|0
1632492400000|2021-09-24 14:06:40|3970|3969|3970|3969.5|3970|3969.5|3970|3969|0
1632492410000|2021-09-24 14:06:50|3970.5|3970|3971|3970|3972|3971|3970.5|3969.5|0
1632492420000|2021-09-24 14:07:00|3970.5|3970.5|3971|3970.5|3971|3970.5|3970.5|3970|0
1632492430000|2021-09-24 14:07:10|3971.5|3971|3973|3972|3973.5|3972.5|3971|3970.5|0
1632492440000|2021-09-24 14:07:20|3972.5|3971.5|3972|3971|3973|3971.5|3972|3971|0
1632492450000|2021-09-24 14:07:30|3971.5|3970.5|3971.5|3970.5|3972|3971.5|3971.5|3970.5|0
1632492460000|2021-09-24 14:07:40|3971|3970|3971|3970|3971.5|3971|3970.5|3969.5|0
1632492470000|2021-09-24 14:07:50|3970.5|3969.5|3969.5|3968.5|3970.5|3969.5|3969|3968.5|0
1632492480000|2021-09-24 14:08:00|3969|3969|3969|3968|3970|3969.5|3968.5|3968|0
1632492490000|2021-09-24 14:08:10|3968.5|3967.5|3969|3968|3969|3968|3968.5|3967.5|0
1632492500000|2021-09-24 14:08:20|3969.5|3968.5|3968.5|3967.5|3969.5|3969|3968|3967.5|0
1632492510000|2021-09-24 14:08:30|3968|3967|3967|3966.5|3969|3968|3967|3966.5|0
1632492520000|2021-09-24 14:08:40|3967.5|3967|3969|3968|3969|3968|3967.5|3967|0
1632492530000|2021-09-24 14:08:50|3969.5|3968.5|3968|3967.5|3970.5|3969.5|3967.5|3967|0
1632492540000|2021-09-24 14:09:00|3968.5|3967|3968|3966.5|3968.5|3968|3967.5|3966.5|0
1632492550000|2021-09-24 14:09:10|3967.5|3967|3968|3967|3968|3967|3967.5|3967|0
1632492560000|2021-09-24 14:09:20|3968.5|3967.5|3969.5|3969|3970|3969|3968.5|3967.5|0
1632492570000|2021-09-24 14:09:30|3970|3969.5|3970.5|3969.5|3972|3971|3970|3969.5|0
1632492580000|2021-09-24 14:09:40|3970||3970.5||3971||3970||0
1632492590000|2021-09-24 14:09:50|3971|3970|3971|3970.5|3971.5|3971|3971|3970|0
1632492600000|2021-09-24 14:10:00|3971.5|3970|3971.5|3970.5|3972.5|3971.5|3971|3970|0
1632492610000|2021-09-24 14:10:10|3971|3970|3970|3969.5|3971|3970.5|3970|3969|0
1632492620000|2021-09-24 14:10:20|3969.5|3968.5|3969.5|3969|3971|3970.5|3968.5|3968|0
1632492630000|2021-09-24 14:10:30|3970|3970|3970.5|3970|3971|3970.5|3969.5|3969|0
1632492640000|2021-09-24 14:10:40||3969.5||3970||3970||3969|0
1632492650000|2021-09-24 14:10:50|3971|3969.5|3973|3972.5|3973.5|3973|3971|3969.5|0
1632492660000|2021-09-24 14:11:00|3973.5|3973|3974|3972.5|3974|3973|3973|3972.5|0
1632492670000|2021-09-24 14:11:10|3973.5|3973|3973.5|3972.5|3974|3973.5|3973|3972.5|0
1632492680000|2021-09-24 14:11:20|3973|3972|3973|3972|3973|3972|3972|3971|0
1632492690000|2021-09-24 14:11:30|3972.5|3972.5|3972.5|3972|3973|3972.5|3972|3971.5|0
1632492700000|2021-09-24 14:11:40|3972|3971.5|3969.5|3968.5|3972|3971.5|3969.5|3968.5|0
1632492710000|2021-09-24 14:11:50|3969|3968|3969|3968|3969.5|3969|3968.5|3968|0
1632492720000|2021-09-24 14:12:00|3969.5|3968.5|3969.5|3968.5|3970|3969|3969.5|3968.5|0
1632492730000|2021-09-24 14:12:10|3970|3969|3970.5|3969.5|3971|3970|3969.5|3968.5|0
1632492740000|2021-09-24 14:12:20|3970|3969|3970.5|3970|3970.5|3970|3969.5|3968.5|0
1632492750000|2021-09-24 14:12:30|3970|3969.5|3970.5|3970|3971|3970.5|3969.5|3969|0
1632492760000|2021-09-24 14:12:40|3972|3969.5|3970|3969|3972|3971.5|3969.5|3969|0
1632492770000|2021-09-24 14:12:50|3969.5|3968.5|3970|3969|3970.5|3969.5|3969|3968|0
1632492780000|2021-09-24 14:13:00|3969.5|3968.5|3969|3968|3969.5|3968.5|3969|3968|0
1632492790000|2021-09-24 14:13:10|3968.5|3967.5|3968.5|3968|3968.5|3968|3968|3967|0
1632492800000|2021-09-24 14:13:20|3968|3967.5|3969|3968|3969|3968.5|3968|3967.5|0
1632492810000|2021-09-24 14:13:30|3969.5|3967.5|3970.5|3969|3970.5|3970|3969.5|3967.5|0
1632492820000|2021-09-24 14:13:40|3971|3969.5|3971|3970|3971|3970.5|3970.5|3969.5|0
1632492830000|2021-09-24 14:13:50|3970.5|3969.5|3969.5|3969|3971|3970|3969.5|3969|0
1632492840000|2021-09-24 14:14:00|3970|3968.5|3969.5|3968.5|3970|3969|3968.5|3968|0
1632492860000|2021-09-24 14:14:20|3969|3968|3967.5|3966.5|3969|3968|3967|3966.5|0
1632492870000|2021-09-24 14:14:30|3967|3967|3967|3966.5|3967|3967|3966.5|3966|0
1632492880000|2021-09-24 14:14:40|3966.5|3966|3967|3966|3967|3966|3966.5|3965|0
1632492890000|2021-09-24 14:14:50|3966.5|3965.5|3966.5|3965.5|3967|3966|3966|3965|0
1632492900000|2021-09-24 14:15:00|3966|3965|3965|3964.5|3966|3965|3964|3963.5|0
1632492910000|2021-09-24 14:15:10|3965.5|3965|3970|3969|3970|3969|3965.5|3965|0
1632492920000|2021-09-24 14:15:20|3970.5|3969.5|3971|3969.5|3971|3970.5|3970|3969.5|0
1632492930000|2021-09-24 14:15:30|3971.5|3970|3973|3972|3973|3972|3971.5|3970|0
1632492940000|2021-09-24 14:15:40|3972.5|3971.5|3973|3971.5|3973|3972.5|3972.5|3971.5|0
1632492950000|2021-09-24 14:15:50|3974|3972|3974|3973|3975.5|3974.5|3973.5|3972|0
1632492960000|2021-09-24 14:16:00|3973.5|3972.5|3973.5|3972.5|3974|3973.5|3972.5|3971.5|0
1632492970000|2021-09-24 14:16:10|3974|3973|3974|3973|3974.5|3974|3973.5|3972.5|0
1632492980000|2021-09-24 14:16:20|3973.5|3972.5|3973.5|3972|3973.5|3973|3973|3971.5|0
1632492990000|2021-09-24 14:16:30|3973|3971.5|3973|3972|3973.5|3972.5|3972.5|3971.5|0
1632493000000|2021-09-24 14:16:40|3972.5|3971.5|3973|3972|3973.5|3972.5|3971.5|3971|0
1632493010000|2021-09-24 14:16:50|3973.5|3972.5|3973|3972|3973.5|3972.5|3973|3972|0
1632493020000|2021-09-24 14:17:00|3972.5|3972.5|3973|3971.5|3973|3972.5|3972|3971|0
1632493030000|2021-09-24 14:17:10|3972.5|3972|3973|3971.5|3973|3972|3972|3971|0
1632493040000|2021-09-24 14:17:20|3973.5|3972|3973|3972|3973.5|3972.5|3972.5|3971.5|0
1632493050000|2021-09-24 14:17:30|3973.5|3972.5|3973|3972|3973.5|3972.5|3973|3972|0
1632493060000|2021-09-24 14:17:40|3973.5|3972.5|3973.5|3973|3973.5|3973|3972.5|3972|0
1632493070000|2021-09-24 14:17:50|3974|3973.5|3974|3973.5|3974|3973.5|3974|3973|0
1632493080000|2021-09-24 14:18:00|3973.5|3973|3974|3973|3974|3973.5|3973.5|3973|0
1632493090000|2021-09-24 14:18:10|3974.5|3973.5|3975.5|3974.5|3975.5|3975|3974.5|3973|0
1632493100000|2021-09-24 14:18:20|3975|3975|3975|3974|3975|3975|3974.5|3974|0
1632493110000|2021-09-24 14:18:30|3977.5|3974.5|3977|3976|3977.5|3976.5|3975.5|3974.5|0
1632493120000|2021-09-24 14:18:40|3976.5|3975.5|3977|3976|3977|3976.5|3976|3975.5|0
1632493130000|2021-09-24 14:18:50|3976.5|3975.5|3976.5|3976|3976.5|3976|3976.5|3975.5|0
1632493140000|2021-09-24 14:19:00|3977|3975.5|3976.5|3975.5|3977|3976.5|3976.5|3975.5|0
1632493150000|2021-09-24 14:19:10|3976|3975|3976.5|3975.5|3976.5|3975.5|3975.5|3975|0
1632493160000|2021-09-24 14:19:20|3976|3975|3975|3974.5|3976|3975.5|3975|3974|0
1632493170000|2021-09-24 14:19:30|3974.5|3974|3975.5|3974.5|3975.5|3975|3974.5|3973.5|0
1632493180000|2021-09-24 14:19:40|3976|3975|3976.5|3975.5|3976.5|3976|3975.5|3975|0
1632493190000|2021-09-24 14:19:50|3976|3976|3976.5|3976|3976.5|3976|3976|3976|0
1632493200000|2021-09-24 14:20:00|3976|3975.5|3976.5|3975.5|3976.5|3975.5|3976|3975|0
1632493210000|2021-09-24 14:20:10|3976|3975|3977.5|3977|3977.5|3977|3975.5|3975|0
1632493220000|2021-09-24 14:20:20|3978|3976.5|3977.5|3977|3978|3977|3977.5|3976.5|0
1632493230000|2021-09-24 14:20:30|3977|3976.5|3976|3975.5|3977.5|3977|3976|3975|0
1632493240000|2021-09-24 14:20:40|3976.5|3975|3976.5|3975.5|3976.5|3975.5|3976|3975|0
1632493250000|2021-09-24 14:20:50|3976||3976.5||3976.5||3976||0
1632493260000|2021-09-24 14:21:00|3977|3976|3977.5|3976.5|3977.5|3976.5|3976.5|3976|0
1632493270000|2021-09-24 14:21:10|3977|3976|3978.5|3978|3978.5|3978|3976.5|3976|0
1632493280000|2021-09-24 14:21:20|3978|3977.5|3978.5|3977.5|3980|3979.5|3978|3977.5|0
1632493290000|2021-09-24 14:21:30|3979|3978|3979.5|3979|3980|3979|3979|3978|0
1632493300000|2021-09-24 14:21:40|3980|3978.5|3979.5|3979|3980|3979|3978.5|3978|0
1632493310000|2021-09-24 14:21:50||3978.5||3978.5||3978.5||3978.5|0
1632493320000|2021-09-24 14:22:00|3979|3978|3979|3978|3979|3978.5|3977|3976.5|0
1632493330000|2021-09-24 14:22:10|3979.5|3978.5|3979.5|3978.5|3979.5|3979|3979|3978|0
1632493340000|2021-09-24 14:22:20|3980|3979.5|3979|3978.5|3980|3979.5|3979|3978|0
1632493350000|2021-09-24 14:22:30|3978.5|3978|3978|3976.5|3978.5|3978.5|3977|3976|0
1632493360000|2021-09-24 14:22:40|3977.5|3977|3978|3977.5|3978|3977.5|3977|3976.5|0
1632493370000|2021-09-24 14:22:50|3978.5|3978|3979|3978|3979|3978|3978.5|3977.5|0
1632493380000|2021-09-24 14:23:00|3979.5|3978.5|3979.5|3979|3980|3979.5|3979|3978.5|0
1632493390000|2021-09-24 14:23:10|3980|3978.5|3979.5|3978.5|3980|3978.5|3979|3978.5|0
1632493400000|2021-09-24 14:23:20|3979|3978|3978.5|3977.5|3979|3978|3977.5|3977|0
1632493410000|2021-09-24 14:23:30|3979|3978|3979.5|3978.5|3979.5|3979|3979|3978|0
1632493420000|2021-09-24 14:23:40|3979|3978|3977.5|3976.5|3979|3978|3977|3976|0
1632493430000|2021-09-24 14:23:50||3977||3976.5||3977||3976.5|0
1632493440000|2021-09-24 14:24:00|3977|3976|3976.5|3976|3977|3976|3976|3975|0
1632493450000|2021-09-24 14:24:10|3976|3975.5|3976|3975.5|3976.5|3976|3976|3975.5|0
1632493460000|2021-09-24 14:24:20|3975.5|3975|3977|3976.5|3977|3976.5|3975.5|3974.5|0
1632493470000|2021-09-24 14:24:30|3977.5|3977|3977.5|3976.5|3978|3977.5|3977.5|3976.5|0
1632493480000|2021-09-24 14:24:40|3977|3976|3977.5|3976.5|3977.5|3977|3977|3976|0
1632493490000|2021-09-24 14:24:50|3977|3976|3976.5|3976|3977|3976|3976|3975.5|0
1632493500000|2021-09-24 14:25:00|3977|3976.5|3978|3977|3978.5|3978|3977|3976.5|0
1632493510000|2021-09-24 14:25:10|3978.5|3977.5|3979.5|3978.5|3979.5|3978.5|3978.5|3977.5|0
1632493520000|2021-09-24 14:25:20|3979|3978|3980|3979|3980|3979.5|3978.5|3978|0
1632493530000|2021-09-24 14:25:30|3979.5|3978.5|3979.5|3978.5|3979.5|3978.5|3979|3978.5|0
1632493540000|2021-09-24 14:25:40|3979|3979|3980|3979|3980.5|3980|3979|3979|0
1632493550000|2021-09-24 14:25:50|3979.5|3978.5|3978.5|3978|3979.5|3979|3978.5|3978|0
1632493560000|2021-09-24 14:26:00|3978|3977.5|3978.5|3977.5|3978.5|3978|3978|3977.5|0
1632493570000|2021-09-24 14:26:10|3978|3977|3977.5|3976.5|3978|3977|3977.5|3976.5|0
1632493580000|2021-09-24 14:26:20|3977|3976|3978|3977|3978|3977.5|3976|3975.5|0
1632493590000|2021-09-24 14:26:30|3977.5|3977.5|3978|3977|3978|3977.5|3977.5|3977|0
1632493600000|2021-09-24 14:26:40|3977.5|3977.5|3977.5|3976.5|3977.5|3977.5|3976.5|3976|0
1632493610000|2021-09-24 14:26:50|3978|3977|3978.5|3977.5|3978.5|3977.5|3977.5|3977|0
1632493620000|2021-09-24 14:27:00||3978||3977.5||3978||3977.5|0
1632493630000|2021-09-24 14:27:10|3978|3977|3978.5|3977.5|3978.5|3978|3978|3977|0
1632493640000|2021-09-24 14:27:20|3978|3978|3977.5|3977|3978|3978|3977.5|3976.5|0
1632493660000|2021-09-24 14:27:40|3978|3977.5|3978|3977.5|3978|3977.5|3978|3977.5|0
1632493680000|2021-09-24 14:28:00|3978.5|3978|3977|3976.5|3978.5|3978|3977|3976.5|0
1632493690000|2021-09-24 14:28:10|3976.5|3976|3977.5|3977|3977.5|3977|3976.5|3976|0
1632493700000|2021-09-24 14:28:20|3978|3977.5|3979|3978.5|3979.5|3978.5|3978|3977.5|0
1632493710000|2021-09-24 14:28:30|3978.5|3978|3978.5|3978|3979|3978|3978|3977.5|0
1632493720000|2021-09-24 14:28:40|3979|3978.5|3978.5|3978|3979|3978.5|3978|3977.5|0
1632493730000|2021-09-24 14:28:50|3979|3978.5|3979|3978.5|3979|3978.5|3978.5|3978.5|0
1632493740000|2021-09-24 14:29:00|3979.5|3979|3980.5|3979.5|3981|3980|3979.5|3979|0
1632493750000|2021-09-24 14:29:10|3980|3980|3980|3979|3980.5|3980|3979.5|3979|0
1632493760000|2021-09-24 14:29:20|3980.5|3979.5|3980|3979.5|3980.5|3980|3980|3979.5|0
1632493770000|2021-09-24 14:29:30|3980.5|3980|3980.5|3979.5|3980.5|3980|3980|3979.5|0
1632493780000|2021-09-24 14:29:40|3980|3979|3979.5|3979|3980|3979.5|3979.5|3979|0
1632493790000|2021-09-24 14:29:50|3979|3978.5|3980|3979.5|3980|3979.5|3979|3978.5|0
1632493800000|2021-09-24 14:30:00|3979.5|3978|3980.5|3980|3980.5|3980|3978.5|3978|0
1632493810000|2021-09-24 14:30:10|3981|3980.5|3980|3979|3981|3980.5|3979.5|3979|0
1632493820000|2021-09-24 14:30:20|3979.5|3978.5|3979|3978.5|3979.5|3978.5|3978.5|3978|0
1632493830000|2021-09-24 14:30:30|3978.5|3978|3979.5|3978.5|3980|3979|3978.5|3978|0
1632493840000|2021-09-24 14:30:40|3979|3979|3980|3979.5|3980|3979.5|3979|3979|0
1632493850000|2021-09-24 14:30:50|3980.5|3980|3980.5|3980|3980.5|3980|3980.5|3980|0
1632493860000|2021-09-24 14:31:00|3981|3980.5|3980.5|3980|3981|3980.5|3980|3979.5|0
1632493880000|2021-09-24 14:31:20|3980|3979.5|3980.5|3980|3980.5|3980|3980|3979|0
1632493890000|2021-09-24 14:31:30|3980|3979.5|3980|3979|3980|3979.5|3979.5|3979|0
1632493900000|2021-09-24 14:31:40|3979.5|3979.5|3980|3979.5|3980|3979.5|3979.5|3979|0
1632493910000|2021-09-24 14:31:50|3980.5|3980|3980.5|3980|3980.5|3980|3980.5|3980|0
1632493920000|2021-09-24 14:32:00|3981|3980.5|3981|3980.5|3981|3980.5|3980.5|3980|0
1632493930000|2021-09-24 14:32:10|3981.5|3981|3981.5|3981|3982|3981|3981.5|3981|0
1632493940000|2021-09-24 14:32:20|3982|3981.5|3982|3981.5|3982|3981.5|3982|3981.5|0
1632493950000|2021-09-24 14:32:30|3982.5|3982|3982.5|3982|3983|3982.5|3982.5|3982|0
1632493960000|2021-09-24 14:32:40|3982|3981.5|3982.5|3982|3982.5|3982|3980|3979.5|0
1632493970000|2021-09-24 14:32:50|3983|3982.5|3983|3982.5|3983|3982.5|3982.5|3982|0
1632493980000|2021-09-24 14:33:00|3982.5|3982|3982.5|3982|3983.5|3983|3982|3981.5|0
1632493990000|2021-09-24 14:33:10|3983|3982.5|3982.5|3982|3983|3982.5|3982.5|3982|0
1632494000000|2021-09-24 14:33:20|3983|3982.5|3982.5|3982|3983|3982.5|3982.5|3982|0
1632494010000|2021-09-24 14:33:30|3983|3982.5|3983.5|3983|3983.5|3983|3983|3982|0
1632494020000|2021-09-24 14:33:40|3984|3983.5|3982.5|3982|3984|3983.5|3982.5|3982|0
1632494040000|2021-09-24 14:34:00|3983|3982.5|3982|3981|3983|3982.5|3981.5|3981|0
1632494050000|2021-09-24 14:34:10|3981.5|3981.5|3981.5|3981|3981.5|3981.5|3981.5|3981|0
1632494060000|2021-09-24 14:34:20|3981|3980.5|3982|3981.5|3982|3981.5|3980.5|3980|0
1632494070000|2021-09-24 14:34:30|3981.5|3981|3981.5|3981|3982|3981|3981.5|3980.5|0
1632494080000|2021-09-24 14:34:40|3981|3980.5|3981.5|3981|3981.5|3981|3981|3980.5|0
1632494090000|2021-09-24 14:34:50|3981|3980.5|3981|3980.5|3981.5|3981|3981|3980.5|0
1632494100000|2021-09-24 14:35:00|3981.5|3980|3980|3979.5|3981.5|3980.5|3979.5|3979|0
1632494110000|2021-09-24 14:35:10|3980.5|3980|3980|3979.5|3981|3980|3980|3979.5|0
1632494120000|2021-09-24 14:35:20|3979.5|3979|3980.5|3980|3981|3980.5|3979.5|3979|0
1632494130000|2021-09-24 14:35:30|3980|3979.5|3980.5|3979.5|3980.5|3980|3980|3979.5|0
1632494140000|2021-09-24 14:35:40|3980|3980|3980.5|3980|3980.5|3980|3980|3979.5|0
1632494150000|2021-09-24 14:35:50|3981|3980.5|3981.5|3981|3982|3981.5|3981|3980.5|0
1632494160000|2021-09-24 14:36:00|3981|3980.5|3981.5|3981|3982|3981.5|3980.5|3980|0
1632494170000|2021-09-24 14:36:10|3982|3981.5|3982|3981.5|3982.5|3981.5|3982|3981.5|0
1632494180000|2021-09-24 14:36:20|3982.5|3982|3982|3981.5|3982.5|3982|3982|3981.5|0
1632494190000|2021-09-24 14:36:30|3982.5|3982|3982.5|3982|3982.5|3982|3982|3982|0
1632494200000|2021-09-24 14:36:40|3983|3982.5|3982.5|3982|3983.5|3983|3982.5|3981.5|0
1632494210000|2021-09-24 14:36:50|3983|3982.5|3984|3983|3984|3983|3982.5|3982|0
1632494220000|2021-09-24 14:37:00|3983.5|3983.5|3983.5|3982.5|3984|3983.5|3983.5|3982.5|0
1632494230000|2021-09-24 14:37:10|3983|3982|3982|3981|3983|3982|3981.5|3981|0
1632494240000|2021-09-24 14:37:20|3981.5|3980.5|3981.5|3981|3982|3981|3980.5|3980|0
1632494260000|2021-09-24 14:37:40|3982|3981.5|3983|3982.5|3983|3982.5|3982|3981.5|0
1632494270000|2021-09-24 14:37:50|3982.5|3982|3983|3982.5|3983.5|3983|3982.5|3982|0
1632494280000|2021-09-24 14:38:00|3983.5|3983|3984|3983|3984|3983.5|3983|3982.5|0
1632494290000|2021-09-24 14:38:10|3983.5|3983.5|3983.5|3983|3984|3983.5|3983.5|3983|0
1632494300000|2021-09-24 14:38:20|3984|3983.5|3984|3983.5|3984|3983.5|3983.5|3983|0
1632494310000|2021-09-24 14:38:30|3983.5|3983|3983.5|3983|3984|3983|3983.5|3983|0
1632494320000|2021-09-24 14:38:40|3984|3982.5|3983|3982.5|3984|3982.5|3982.5|3982|0
1632494330000|2021-09-24 14:38:50|3983.5|3983|3983.5|3983|3983.5|3983|3983|3983|0
1632494340000|2021-09-24 14:39:00|3984|3983.5|3983.5|3983|3984|3983.5|3983|3982.5|0
1632494350000|2021-09-24 14:39:10|3983|3982.5|3983|3982.5|3983.5|3982.5|3983|3982.5|0
1632494360000|2021-09-24 14:39:20|3983.5|3983|3983|3982.5|3983.5|3983|3983|3982.5|0
1632494370000|2021-09-24 14:39:30|3983.5|3983|3984|3983.5|3984|3983.5|3983|3982.5|0
1632494380000|2021-09-24 14:39:40|3983.5|3983|3983.5|3983|3983.5|3983.5|3983.5|3983|0
1632494390000|2021-09-24 14:39:50|3984|3983.5|3984|3983.5|3984|3983.5|3984|3983.5|0
1632494400000|2021-09-24 14:40:00|3984.5|3984|3984.5|3984|3985|3984|3984|3983.5|0
1632494430000|2021-09-24 14:40:30|3984|3983.5|3984.5|3984|3984.5|3984|3984|3983.5|0
1632494440000|2021-09-24 14:40:40|3985|3983.5|3984.5|3984|3985|3984|3984|3983.5|0
1632494450000|2021-09-24 14:40:50|3984|3983.5|3985|3984|3985|3984.5|3983.5|3983|0
1632494460000|2021-09-24 14:41:00|3984.5|3984.5|3985|3984.5|3985|3984.5|3984.5|3984.5|0
1632494480000|2021-09-24 14:41:20|3985.5|3984|3985|3984.5|3985.5|3985|3985|3984|0
1632494490000|2021-09-24 14:41:30|3985.5|3985|3985|3984.5|3985.5|3985|3985|3984.5|0
1632494500000|2021-09-24 14:41:40|3985.5|3984|3985.5|3984.5|3985.5|3984.5|3985|3984|0
1632494510000|2021-09-24 14:41:50|3985|3985|3985.5|3985|3985.5|3985|3985|3984.5|0
1632494520000|2021-09-24 14:42:00|3986|3985.5|3985.5|3985|3986|3985.5|3985|3984.5|0
1632494530000|2021-09-24 14:42:10|3985|3984.5|3985|3984.5|3985.5|3985|3985|3984.5|0
1632494550000|2021-09-24 14:42:30|3985.5|3985|3985|3984.5|3985.5|3985|3985|3984.5|0
1632494560000|2021-09-24 14:42:40|3984.5|3984|3985.5|3985|3986|3985.5|3984|3983.5|0
1632494570000|2021-09-24 14:42:50|3985|3984.5|3985.5|3985|3985.5|3985|3985|3984.5|0
1632494580000|2021-09-24 14:43:00|3985|3984.5|3985.5|3984.5|3985.5|3985|3985|3984|0
1632494590000|2021-09-24 14:43:10|3985|3985|3985.5|3984.5|3985.5|3985|3985|3984.5|0
1632494600000|2021-09-24 14:43:20|3985||3985||3985||3985||0
1632494610000|2021-09-24 14:43:30|3985.5|3985|3985.5|3985|3985.5|3985|3985|3984.5|0
1632494620000|2021-09-24 14:43:40|3985|3984.5|3985.5|3984.5|3985.5|3985|3985|3984.5|0
1632494630000|2021-09-24 14:43:50|3985||3985||3985||3985||0
1632494640000|2021-09-24 14:44:00|3984.5|3984|3985|3984|3985.5|3984.5|3984.5|3984|0
1632494650000|2021-09-24 14:44:10|3984.5|3983.5|3984.5|3984|3984.5|3984|3984|3983.5|0
1632494670000|2021-09-24 14:44:30|3985|3984.5|3985|3984.5|3985|3984.5|3985|3984|0
1632494680000|2021-09-24 14:44:40|3985.5|3985|3986|3985.5|3986|3985.5|3985.5|3984.5|0
1632494690000|2021-09-24 14:44:50|3985.5|3985|3984.5|3983.5|3986|3985|3984|3983.5|0
1632494700000|2021-09-24 14:45:00|3984|3984|3984.5|3983.5|3984.5|3984|3983.5|3983|0
1632494710000|2021-09-24 14:45:10|3984|3983|3979.5|3978.5|3984|3983|3979.5|3978.5|0
1632494720000|2021-09-24 14:45:20|3979|3979|3979|3978.5|3980|3979.5|3979|3978.5|0
1632494730000|2021-09-24 14:45:30|3979.5|3979|3976.5|3976|3980|3979.5|3975.5|3974.5|0
1632494740000|2021-09-24 14:45:40|3977|3976.5|3978|3977|3978.5|3977.5|3977|3976.5|0
1632494750000|2021-09-24 14:45:50|3978.5|3977.5|3977.5|3977|3978.5|3977.5|3977.5|3977|0
1632494760000|2021-09-24 14:46:00|3979|3978.5|3979|3978|3979|3978.5|3978|3977.5|0
1632494770000|2021-09-24 14:46:10|3978.5|3978.5|3978.5|3978|3979|3978.5|3978|3977.5|0
1632494780000|2021-09-24 14:46:20|3979|3977.5|3979|3978.5|3980|3979.5|3979|3977.5|0
1632494790000|2021-09-24 14:46:30|3979.5|3979|3980.5|3979.5|3980.5|3980|3979.5|3979|0
1632494800000|2021-09-24 14:46:40|3980|3980|3980|3979.5|3981|3980.5|3980|3979.5|0
1632494810000|2021-09-24 14:46:50|3979.5|3979|3980.5|3980|3980.5|3980|3979.5|3979|0
1632494820000|2021-09-24 14:47:00|3980|3979.5|3980|3979|3980|3979.5|3979.5|3979|0
1632494830000|2021-09-24 14:47:10|3980.5|3979.5|3980.5|3980|3980.5|3980|3980|3979|0
1632494840000|2021-09-24 14:47:20|3981|3980.5|3981|3980.5|3981|3980.5|3980.5|3980|0
1632494850000|2021-09-24 14:47:30|3981.5|3981|3981.5|3980.5|3982|3981|3981|3980.5|0
1632494860000|2021-09-24 14:47:40|3981|3981|3982|3981|3982|3981|3981|3980.5|0
1632494870000|2021-09-24 14:47:50|3981.5|3980.5|3980.5|3979.5|3982|3980.5|3980|3979.5|0
1632494880000|2021-09-24 14:48:00|3980|3980|3980.5|3979.5|3980.5|3980|3980|3979|0
1632494890000|2021-09-24 14:48:10|3980|3980|3980.5|3980|3980.5|3980|3980|3980|0
1632494900000|2021-09-24 14:48:20|3981|3980.5|3980.5|3980|3981|3980.5|3980.5|3980|0
1632494910000|2021-09-24 14:48:30|3981|3980.5|3981.5|3981|3982|3981|3980.5|3980|0
1632494920000|2021-09-24 14:48:40|3981|3980.5|3981|3980.5|3981.5|3981|3980.5|3980|0
1632494930000|2021-09-24 14:48:50|3980.5|3980|3980.5|3980|3981.5|3981|3980.5|3980|0
1632494940000|2021-09-24 14:49:00|3981|3980.5|3980.5|3980|3981|3980.5|3980.5|3980|0
1632494950000|2021-09-24 14:49:10|3980|3979.5|3980|3979.5|3980|3979.5|3979.5|3979|0
1632494960000|2021-09-24 14:49:20|3980.5|3980|3980|3979.5|3980.5|3980|3980|3979.5|0
1632494980000|2021-09-24 14:49:40|3979.5|3979|3980|3979|3980|3979|3979|3978.5|0
1632494990000|2021-09-24 14:49:50|3980.5|3979.5|3980.5|3979.5|3980.5|3980|3980.5|3979.5|0
1632495000000|2021-09-24 14:50:00|3980|3980|3981.5|3981|3981.5|3981|3980|3979.5|0
1632495010000|2021-09-24 14:50:10|3981|3980.5|3981.5|3981|3981.5|3981|3980.5|3980|0
1632495020000|2021-09-24 14:50:20||3980.5||3981||3981||3980.5|0
1632495040000|2021-09-24 14:50:40|3981|3980.5|3981|3980.5|3981.5|3981|3981|3980.5|0
1632495050000|2021-09-24 14:50:50|3980.5|3980|3980|3979.5|3980.5|3980|3980|3979|0
1632495060000|2021-09-24 14:51:00||3979||3979.5||3979.5||3979|0
1632495070000|2021-09-24 14:51:10|3979.5|3979|3980.5|3980|3981|3980|3979.5|3979|0
1632495080000|2021-09-24 14:51:20|3980|3979.5|3980.5|3979.5|3980.5|3979.5|3980|3979.5|0
1632495090000|2021-09-24 14:51:30|3980|3980|3980.5|3980|3980.5|3980|3980|3979|0
1632495100000|2021-09-24 14:51:40|3980|3979.5|3980|3979.5|3980.5|3980|3980|3979.5|0
1632495120000|2021-09-24 14:52:00|3979.5|3979|3980|3979.5|3980.5|3980|3979|3978.5|0
1632495130000|2021-09-24 14:52:10|3980.5|3980|3980.5|3980|3980.5|3980|3980.5|3980|0
1632495140000|2021-09-24 14:52:20|3980|3979.5|3980|3979.5|3980.5|3980|3980|3979.5|0
1632495150000|2021-09-24 14:52:30|3980.5||3980||3980.5||3980||0
1632495160000|2021-09-24 14:52:40|3979.5|3979|3979.5|3979|3979.5|3979|3979.5|3978.5|0
1632495170000|2021-09-24 14:52:50||3978.5||3978.5||3979||3978.5|0
1632495180000|2021-09-24 14:53:00|3980|3979|3980|3979.5|3980|3979.5|3979.5|3979|0
1632495190000|2021-09-24 14:53:10|3980.5|3980|3980.5|3980|3980.5|3980|3980|3979.5|0
1632495200000|2021-09-24 14:53:20||3979.5||3980||3980||3979.5|0
1632495220000|2021-09-24 14:53:40|3980|3979.5|3979|3978|3980|3979.5|3979|3978|0
1632495230000|2021-09-24 14:53:50|3978.5|3977.5|3978.5|3978|3979|3978|3978|3977|0
1632495240000|2021-09-24 14:54:00|3978|3977.5|3979|3978|3979|3978.5|3978|3977.5|0
1632495250000|2021-09-24 14:54:10|3979.5|3978.5|3979.5|3978.5|3979.5|3979|3979.5|3978.5|0
1632495260000|2021-09-24 14:54:20|3980|3979|3980.5|3980|3980.5|3980|3980|3979|0
1632495270000|2021-09-24 14:54:30|3980|3979.5|3980|3979.5|3980.5|3980|3979.5|3979|0
1632495280000|2021-09-24 14:54:40|3979.5|3979|3980|3979.5|3980|3979.5|3979.5|3979|0
1632495290000|2021-09-24 14:54:50|3979.5|3979|3979.5|3979|3979.5|3979.5|3979|3978.5|0
1632495300000|2021-09-24 14:55:00|3979|3978.5|3979.5|3979|3979.5|3979|3979|3978.5|0
1632495310000|2021-09-24 14:55:10|3980|3979.5|3980|3979.5|3980|3979.5|3980|3979|0
1632495320000|2021-09-24 14:55:20|3979.5|3979|3979.5|3979|3980|3979.5|3979.5|3979|0
1632495330000|2021-09-24 14:55:30|3979|3978.5|3979.5|3978.5|3979.5|3979|3979|3978.5|0
1632495340000|2021-09-24 14:55:40||3979||3979||3979||3979|0
1632495350000|2021-09-24 14:55:50|3979|3978.5|3978.5|3978|3979|3978.5|3978|3977.5|0
1632495360000|2021-09-24 14:56:00|3979|3978.5|3980|3979.5|3980|3979.5|3979|3978.5|0
1632495370000|2021-09-24 14:56:10|3979.5|3979|3979.5|3979|3980|3979.5|3979.5|3979|0
1632495380000|2021-09-24 14:56:20|3980|3979.5|3980|3979.5|3980|3979.5|3979.5|3979|0
1632495390000|2021-09-24 14:56:30|3979.5|3979|3979.5|3979|3979.5|3979|3979.5|3979|0
1632495400000|2021-09-24 14:56:40|3979|3978.5|3979.5|3979|3979.5|3979|3979|3978.5|0
1632495410000|2021-09-24 14:56:50|3980|3979.5|3979.5|3979|3980|3979.5|3979.5|3979|0
1632495420000|2021-09-24 14:57:00|3980|3979.5|3980|3979.5|3980|3979.5|3980|3979.5|0
1632495430000|2021-09-24 14:57:10|3980.5|3980|3980|3979.5|3980.5|3980|3980|3979.5|0
1632495440000|2021-09-24 14:57:20|3980.5||3980||3980.5||3980||0
1632495450000|2021-09-24 14:57:30|3979.5|3979|3979.5|3978.5|3979.5|3979|3979|3978.5|0
1632495460000|2021-09-24 14:57:40|3979||3979||3979||3979||0
1632495470000|2021-09-24 14:57:50|3978.5|3978|3979.5|3979|3979.5|3979|3978.5|3978|0
1632495500000|2021-09-24 14:58:20|3979|3978.5|3978.5|3978|3979|3978.5|3978.5|3978|0
1632495510000|2021-09-24 14:58:30|3979|3978.5|3979|3978.5|3979|3978.5|3979|3978.5|0
1632495520000|2021-09-24 14:58:40|3978.5|3978|3978.5|3978|3979|3978|3978.5|3978|0
1632495530000|2021-09-24 14:58:50|3979|3978.5|3979.5|3979|3979.5|3979|3979|3978.5|0
1632495540000|2021-09-24 14:59:00|3980|3979.5|3980|3979.5|3980|3979.5|3980|3979|0
1632495550000|2021-09-24 14:59:10|3979.5|3979|3979.5|3978.5|3979.5|3979|3979.5|3978.5|0
1632495560000|2021-09-24 14:59:20|3979|3978|3979|3978.5|3979|3978.5|3978.5|3978|0
1632495570000|2021-09-24 14:59:30|3979.5|3979|3979|3978.5|3979.5|3979|3979|3978.5|0
1632495580000|2021-09-24 14:59:40|3979.5||3979||3979.5||3979||0
1632495590000|2021-09-24 14:59:50|3979.5|3979|3980.5|3979.5|3980.5|3980|3979.5|3979|0
1632495600000|2021-09-24 15:00:00|3980|3979|3979.5|3979|3980.5|3979.5|3979.5|3979|0
1632495610000|2021-09-24 15:00:10|3980|3979.5|3979|3978.5|3980|3979.5|3979|3978.5|0
1632495620000|2021-09-24 15:00:20|3979.5|3979|3979|3978.5|3979.5|3979|3979|3978.5|0
1632495630000|2021-09-24 15:00:30|3978.5|3978|3978|3977.5|3979|3978.5|3977.5|3977|0
1632495640000|2021-09-24 15:00:40|3977.5|3977|3978|3977.5|3978|3977.5|3977.5|3977|0
1632495650000|2021-09-24 15:00:50|3977.5|3977|3977|3976.5|3977.5|3977|3976.5|3976|0
1632495660000|2021-09-24 15:01:00|3977.5|3977|3977.5|3976.5|3977.5|3977|3977|3976.5|0
1632495670000|2021-09-24 15:01:10|3977|3976|3976|3975.5|3977|3976|3975.5|3975|0
1632495680000|2021-09-24 15:01:20|3976.5|3976|3976.5|3976|3976.5|3976|3976.5|3976|0
1632495690000|2021-09-24 15:01:30|3977|3976.5|3977|3976.5|3977|3976.5|3976.5|3976|0
1632495700000|2021-09-24 15:01:40|3977.5|3977|3978|3977.5|3978|3977.5|3977.5|3977|0
1632495710000|2021-09-24 15:01:50|3978.5|3978|3978.5|3977.5|3979|3978|3978|3977.5|0
1632495720000|2021-09-24 15:02:00|3978|3977|3977.5|3977|3978.5|3977.5|3977.5|3977|0
1632495730000|2021-09-24 15:02:10|3977|3976.5|3976|3975|3977|3976.5|3975.5|3975|0
1632495740000|2021-09-24 15:02:20|3975.5|3974.5|3975.5|3975|3975.5|3975|3975|3974.5|0
1632495750000|2021-09-24 15:02:30|3976|3975.5|3976|3975.5|3976|3975.5|3975.5|3975|0
1632495760000|2021-09-24 15:02:40|3975.5|3975|3975.5|3975|3976|3975|3975.5|3974.5|0
1632495770000|2021-09-24 15:02:50|3976|3975.5|3975.5|3975|3976|3975.5|3975.5|3975|0
1632495780000|2021-09-24 15:03:00|3975|3974.5|3974|3973.5|3975|3975|3974|3973.5|0
1632495790000|2021-09-24 15:03:10|3973.5|3973|3973|3972.5|3973.5|3973|3973|3972.5|0
1632495800000|2021-09-24 15:03:20|3973.5|3973|3973.5|3973|3973.5|3973|3973.5|3973|0
1632495810000|2021-09-24 15:03:30|3973|3972.5|3973.5|3973|3973.5|3973|3973|3972.5|0
1632495820000|2021-09-24 15:03:40|3973|3972.5|3973.5|3973|3973.5|3973|3973|3972.5|0
1632495830000|2021-09-24 15:03:50||3972.5||3973||3973||3972.5|0
1632495840000|2021-09-24 15:04:00|3974|3973.5|3975|3974.5|3975|3974.5|3974|3973.5|0
1632495850000|2021-09-24 15:04:10|3974.5|3974|3974.5|3973.5|3975|3974|3974|3973.5|0
1632495860000|2021-09-24 15:04:20|3975|3974|3974.5|3974|3975|3974|3974.5|3974|0
1632495870000|2021-09-24 15:04:30|3975|3974.5|3975|3974.5|3975|3974.5|3975|3974|0
1632495880000|2021-09-24 15:04:40|3974.5|3974|3975.5|3974.5|3975.5|3974.5|3974.5|3974|0
1632495900000|2021-09-24 15:05:00|3975|3974|3973.5|3972.5|3975|3974|3973|3972.5|0
1632495910000|2021-09-24 15:05:10|3973|3972|3973|3972|3973|3972.5|3972|3971.5|0
1632495920000|2021-09-24 15:05:20|3972.5|3972.5|3972|3971|3972.5|3972.5|3972|3971|0
1632495930000|2021-09-24 15:05:30|3971.5|3970.5|3970.5|3969|3971.5|3971|3970|3969|0
1632495940000|2021-09-24 15:05:40|3970|3969.5|3970|3969|3970|3969.5|3969|3968|0
1632495950000|2021-09-24 15:05:50|3969.5|3968.5|3969.5|3969|3970|3969|3969|3968.5|0
1632495960000|2021-09-24 15:06:00|3970|3969.5|3970|3969.5|3971|3970.5|3969.5|3969.5|0
1632495970000|2021-09-24 15:06:10|3969.5|3969|3970|3969|3970|3969.5|3969.5|3969|0
1632495980000|2021-09-24 15:06:20|3969.5|3968.5|3968.5|3968|3969.5|3968.5|3968|3967.5|0
1632495990000|2021-09-24 15:06:30|3968|3967.5|3969|3968.5|3969|3968.5|3968|3967.5|0
1632496000000|2021-09-24 15:06:40|3969.5|3969|3969.5|3969|3969.5|3969|3969.5|3969|0
1632496010000|2021-09-24 15:06:50|3969|3968.5|3969.5|3968.5|3969.5|3969|3969|3968.5|0
1632496020000|2021-09-24 15:07:00|3969|3969|3970|3969|3970|3969|3969|3969|0
1632496050000|2021-09-24 15:07:30|3970.5|3969.5|3970|3969.5|3970.5|3970|3970|3969.5|0
1632496060000|2021-09-24 15:07:40|3970.5|3970|3970|3969.5|3970.5|3970|3970|3969.5|0
1632496070000|2021-09-24 15:07:50|3970.5|3970|3971|3970.5|3971|3970.5|3970.5|3970|0
1632496080000|2021-09-24 15:08:00|3971.5|3971|3971|3970.5|3971.5|3971|3971|3970.5|0
1632496090000|2021-09-24 15:08:10|3971.5|3971|3972|3971.5|3972|3971.5|3971.5|3971|0
1632496100000|2021-09-24 15:08:20|3972.5|3972|3972.5|3972|3973|3972|3972.5|3971.5|0
1632496110000|2021-09-24 15:08:30|3973|3972.5|3973.5|3973|3974.5|3973.5|3973|3972.5|0
1632496120000|2021-09-24 15:08:40|3974|3972.5|3972.5|3971.5|3974|3972.5|3972|3971.5|0
1632496130000|2021-09-24 15:08:50||3972||3972||3972||3972|0
1632496140000|2021-09-24 15:09:00|3972|3971.5|3972.5|3972|3972.5|3972|3972|3971.5|0
1632496150000|2021-09-24 15:09:10|3972|3971.5|3972|3971.5|3972|3971.5|3972|3971|0
1632496160000|2021-09-24 15:09:20|3972.5|3972|3973|3972.5|3973|3972.5|3972.5|3972|0
1632496170000|2021-09-24 15:09:30|3973.5|3972|3973|3972.5|3973.5|3973|3973|3972|0
1632496180000|2021-09-24 15:09:40|3973.5|3973|3973.5|3972.5|3974|3973.5|3973|3972.5|0
1632496190000|2021-09-24 15:09:50||3973||3972.5||3973||3972.5|0
1632496200000|2021-09-24 15:10:00|3973||3973.5||3973.5||3973||0
1632496210000|2021-09-24 15:10:10||3973||3972.5||3973||3972.5|0
1632496220000|2021-09-24 15:10:20|3973|3972|3971.5|3971|3973|3972|3971.5|3970.5|0
1632496230000|2021-09-24 15:10:30|3972|3971.5|3971.5|3971|3972.5|3972|3971.5|3971|0
1632496240000|2021-09-24 15:10:40||3970.5||3970.5||3970.5||3970.5|0
1632496250000|2021-09-24 15:10:50||3971||3970.5||3971||3970.5|0
1632496260000|2021-09-24 15:11:00|3972.5|3971|3972.5|3972|3972.5|3972|3972|3971|0
1632496270000|2021-09-24 15:11:10|3973|3972.5|3973.5|3973|3973.5|3973|3972.5|3971.5|0
1632496280000|2021-09-24 15:11:20|3973|3972.5|3971.5|3971|3973.5|3973|3971|3970.5|0
1632496290000|2021-09-24 15:11:30|3972|3971.5|3972|3971.5|3972.5|3972|3972|3971.5|0
1632496300000|2021-09-24 15:11:40|3972.5||3972||3972.5||3972||0
1632496310000|2021-09-24 15:11:50|3972.5|3972|3972|3971.5|3972.5|3972|3971.5|3971|0
1632496320000|2021-09-24 15:12:00|3972.5|3972|3973.5|3972.5|3973.5|3972.5|3972.5|3972|0
1632496330000|2021-09-24 15:12:10||3973||3973||3973||3973|0
1632496340000|2021-09-24 15:12:20|3973|3972.5|3973.5|3973|3973.5|3973|3973|3972.5|0
1632496350000|2021-09-24 15:12:30|3974|3973.5|3974.5|3974|3974.5|3974|3974|3973.5|0
1632496360000|2021-09-24 15:12:40|3975|3974.5|3974.5|3974|3975|3974.5|3974.5|3974|0
1632496380000|2021-09-24 15:13:00|3975|3974.5|3973.5|3973|3975|3974.5|3973.5|3973|0
1632496390000|2021-09-24 15:13:10|3973|3972.5|3973.5|3973|3973.5|3973|3973|3972|0
1632496400000|2021-09-24 15:13:20|3974|3973.5|3973.5|3973|3974|3973.5|3973.5|3973|0
1632496410000|2021-09-24 15:13:30|3973|3972.5|3973|3972.5|3973.5|3972.5|3973|3972|0
1632496420000|2021-09-24 15:13:40|3973.5|3973|3974|3973.5|3974|3973.5|3973.5|3973|0
1632496440000|2021-09-24 15:14:00|3974.5|3974|3974|3973.5|3974.5|3974|3974|3973.5|0
1632496450000|2021-09-24 15:14:10|3974.5|3974|3974.5|3974|3974.5|3974|3974|3974|0
1632496460000|2021-09-24 15:14:20|3974|3973.5|3974|3973.5|3974|3973.5|3974|3973.5|0
1632496470000|2021-09-24 15:14:30|3974.5|3974|3974.5|3974|3974.5|3974|3974.5|3974|0
1632496480000|2021-09-24 15:14:40|3974|3973.5|3974|3973.5|3974|3973.5|3973.5|3973|0
1632496490000|2021-09-24 15:14:50|3973.5|3973|3974.5|3974|3974.5|3974|3973.5|3973|0
1632496500000|2021-09-24 15:15:00|3974.5|3973.5|3974.5|3973|3974.5|3973.5|3974.5|3973|315
1632496510000|2021-09-24 15:15:10|3974|3972.5|3973.5|3972.5|3974|3972.5|3973|3972|361
1632496520000|2021-09-24 15:15:20|3973|3972|3974.5|3973.5|3975|3974|3973|3972|308
1632496530000|2021-09-24 15:15:30|3975|3974|3975|3974|3975|3974|3974.5|3973.5|0
1632496540000|2021-09-24 15:15:40|3975.5|3974.5|3975.5|3974.5|3975.5|3974.5|3975.5|3974.5|277
1632496550000|2021-09-24 15:15:50||3974||3974||3974||3974|97
1632496560000|2021-09-24 15:16:00||3974.5||3974.5||3974.5||3974|80
1632496570000|2021-09-24 15:16:10|3976||3976||3976||3975.5||0
1632496580000|2021-09-24 15:16:20|3975.5|3974|3976|3975|3976|3975|3975|3974|335
1632496590000|2021-09-24 15:16:30|3975.5|3974.5|3975.5|3974.5|3976|3974.5|3975|3974|74
1632496640000|2021-09-24 15:17:20|||||||||31
1632496650000|2021-09-24 15:17:30|3975|3974|3975|3974|3975|3974|3975|3974|100
1632496660000|2021-09-24 15:17:40|3974.5|3973.5|3974.5|3973.5|3974.5|3973.5|3974.5|3973.5|144
1632496670000|2021-09-24 15:17:50|3975|3974|3975|3974|3975|3974|3975|3974|109
1632496680000|2021-09-24 15:18:00|||||||||696
1632496700000|2021-09-24 15:18:20|3976|3975|3976|3975|3976.5|3975|3976|3975|303
1632496710000|2021-09-24 15:18:30|3975.5|3974.5|3975|3974|3975.5|3974.5|3975|3974|549
1632496720000|2021-09-24 15:18:40|3975.5|3974.5|3975.5|3974.5|3975.5|3974.5|3975.5|3974.5|27
1632496730000|2021-09-24 15:18:50|3976|3975|3976.5|3975|3976.5|3975|3976|3975|264
1632496740000|2021-09-24 15:19:00|3976|3974.5|3975.5|3974.5|3976|3974.5|3975.5|3974.5|2
1632496750000|2021-09-24 15:19:10|3976|3975|3977|3975.5|3977|3975.5|3975.5|3974.5|250
1632496760000|2021-09-24 15:19:20|3977.5|3976|3977|3976|3977.5|3976|3977|3976|133
1632496770000|2021-09-24 15:19:30|3976.5|3975.5|3977.5|3976.5|3977.5|3976.5|3976.5|3975.5|233
1632496780000|2021-09-24 15:19:40|3978|3977|3978.5|3977.5|3979.5|3978|3978|3977|115
1632496790000|2021-09-24 15:19:50|3978|3977|3978.5|3977|3978.5|3977.5|3978|3977|34
1632496800000|2021-09-24 15:20:00|3979|3977.5|3979|3978|3979|3978|3978.5|3977.5|329
1632496810000|2021-09-24 15:20:10|3979.5|3977.5|3980|3978.5|3980|3979|3979.5|3977.5|108
1632496820000|2021-09-24 15:20:20||3979||3978.5||3979||3978.5|63
1632496830000|2021-09-24 15:20:30|3979|3978|3979|3978|3979.5|3978.5|3979|3978|254
1632496840000|2021-09-24 15:20:40|3978.5|3977.5|3979|3978|3979|3978|3978.5|3977.5|106
1632496850000|2021-09-24 15:20:50||3977.5||3978||3978||3977.5|569
1632496860000|2021-09-24 15:21:00|3978.5|3977.5|3978.5|3977.5|3978.5|3978|3978.5|3977.5|298
1632496870000|2021-09-24 15:21:10|3978|3977|3978|3977|3978|3977|3978|3977|110
1632496880000|2021-09-24 15:21:20|||||||||141
1632496890000|2021-09-24 15:21:30|||||||||75
1632496900000|2021-09-24 15:21:40|3978.5||3978||3978.5||3978||0
1632496910000|2021-09-24 15:21:50|3977.5|3976.5|3977.5|3976.5|3977.5|3976.5|3977.5|3976.5|39
1632496920000|2021-09-24 15:22:00|||||||||90
1632496930000|2021-09-24 15:22:10|3976.5|3975.5|3976|3975|3976.5|3975.5|3976|3975|150
1632496940000|2021-09-24 15:22:20|||||||||281
1632496950000|2021-09-24 15:22:30|3976.5|3975.5|3976.5|3975.5|3977|3976|3976.5|3975.5|105
1632496970000|2021-09-24 15:22:50|3977|3976|3977|3976|3977|3976|3977|3976|0
1632496980000|2021-09-24 15:23:00|3976.5|3975.5|3976|3975|3976.5|3975.5|3976|3975|230
1632496990000|2021-09-24 15:23:10|3976.5|3975.5|3977|3976|3977|3976|3976.5|3975.5|211
1632497000000|2021-09-24 15:23:20|3976.5|3975.5|3977|3976|3977|3976|3976.5|3975.5|0
1632497010000|2021-09-24 15:23:30||3975.5||3975.5||3975.5||3975.5|0
1632497020000|2021-09-24 15:23:40|3976.5||3976.5||3976.5||3976.5||67
1632497030000|2021-09-24 15:23:50|3977||3976.5||3977||3976.5||10
1632497040000|2021-09-24 15:24:00|3977|3976|3976.5|3975.5|3977|3976|3976.5|3975.5|0
1632497050000|2021-09-24 15:24:10|3977||3977||3977||3977||10
1632497060000|2021-09-24 15:24:20|3976.5||3976.5||3976.5||3976.5||0
1632497070000|2021-09-24 15:24:30|3977|3976|3977|3976|3977|3976|3977|3976|201
1632497080000|2021-09-24 15:24:40|3976.5|3975.5|3976.5|3975.5|3977|3975.5|3976.5|3975.5|517
1632497090000|2021-09-24 15:24:50|3976|3975|3976|3974.5|3976|3975|3976|3974.5|175
1632497100000|2021-09-24 15:25:00|3975.5||3975.5||3975.5||3975.5||0
1632497110000|2021-09-24 15:25:10|3975|3974|3975|3974|3975|3974|3975|3974|131
1632497120000|2021-09-24 15:25:20|3974.5|3973.5|3974.5|3973.5|3974.5|3973.5|3974.5|3973.5|48
1632497130000|2021-09-24 15:25:30|3974|3973|3974|3973|3974|3973|3974|3973|297
1632497140000|2021-09-24 15:25:40|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|66
1632497150000|2021-09-24 15:25:50|3973|3972|3972.5|3971.5|3973|3972|3972.5|3971|177
1632497160000|2021-09-24 15:26:00|||||||||87
1632497170000|2021-09-24 15:26:10|3973.5|3972.5|3973.5|3972.5|3974|3972.5|3973.5|3972.5|64
1632497180000|2021-09-24 15:26:20|||||||||321
1632497190000|2021-09-24 15:26:30|3973|3972|3972.5|3971.5|3973|3972|3972.5|3971.5|1
1632497200000|2021-09-24 15:26:40||3971||3971.5||3971.5||3971|55
1632497210000|2021-09-24 15:26:50|3973|3972|3973|3972|3973|3972|3973|3972|100
1632497220000|2021-09-24 15:27:00|3973.5|3972.5|3974|3973|3974|3973|3973|3972|85
1632497250000|2021-09-24 15:27:30|3974.5|3973.5|3974.5|3973.5|3975|3973.5|3974.5|3973.5|147
1632497270000|2021-09-24 15:27:50|3974|3973|3974|3973|3974|3973.5|3974|3973|270
1632497280000|2021-09-24 15:28:00|3974.5|3973.5|3974.5|3973.5|3974.5|3973.5|3974|3973.5|109
1632497290000|2021-09-24 15:28:10|3975|3974|3974.5|3973.5|3975|3974|3974.5|3973.5|59
1632497300000|2021-09-24 15:28:20|3974|3973|3974.5|3973.5|3975|3973.5|3974|3973|300
1632497320000|2021-09-24 15:28:40|3974|3973|3973.5|3972.5|3974|3973|3973.5|3972.5|450
1632497330000|2021-09-24 15:28:50|3973|3972|3973|3972|3973|3972|3973|3972|148
1632497340000|2021-09-24 15:29:00|3973.5|3972.5|3974.5|3973.5|3974.5|3973.5|3973.5|3972.5|189
1632497350000|2021-09-24 15:29:10||3973||3973||3973||3973|45
1632497360000|2021-09-24 15:29:20|3974|3973.5|3975.5|3974.5|3975.5|3974.5|3974|3973.5|739
1632497370000|2021-09-24 15:29:30|3976|3975|3976|3975|3976|3975|3976|3974.5|92
1632497380000|2021-09-24 15:29:40|3976.5||3976.5||3976.5||3976.5||425
1632497390000|2021-09-24 15:29:50|3976|3974.5|3974.5|3973|3976|3974.5|3974.5|3973|213
1632726020000|2021-09-27 07:00:20|3990.5|3989|3991|3990|3991.5|3990.5|3989.5|3985.5|238505
1632726030000|2021-09-27 07:00:30|3990.5|3990.5|3991|3990.5|3991.5|3990.5|3990.5|3989|114615
1632726040000|2021-09-27 07:00:40|3991.5|3990|3991|3990|3991.5|3990.5|3990.5|3988.5|40321
1632726050000|2021-09-27 07:00:50|3991.5|3990.5|3991|3990|3991.5|3990.5|3991|3990|39026
1632726060000|2021-09-27 07:01:00|3990.5|3989.5|3989.5|3988|3991.5|3990.5|3984|3983|44708
1632726070000|2021-09-27 07:01:10|3989|3987.5|3983.5|3983|3990|3988|3983.5|3983|4278
1632726080000|2021-09-27 07:01:20|3983|3982.5|3989|3988|3991|3990|3981|3979|30338
1632726090000|2021-09-27 07:01:30|3988.5|3987.5|3985|3984.5|3989.5|3988|3985|3984.5|3604
1632726100000|2021-09-27 07:01:40|3984.5|3984|3983.5|3982|3986.5|3985|3983.5|3982|7970
1632726110000|2021-09-27 07:01:50|3983|3981.5|3984.5|3982.5|3988|3985.5|3982.5|3981|7680
1632726120000|2021-09-27 07:02:00|3985|3982|3986.5|3985.5|3987.5|3985.5|3984|3982|6708
1632726130000|2021-09-27 07:02:10|3987|3986|3986.5|3986|3987.5|3986|3985.5|3984|4429
1632726140000|2021-09-27 07:02:20|3987|3985.5|3987.5|3986|3987.5|3987|3987|3985.5|3262
1632726150000|2021-09-27 07:02:30|3988|3986.5|3989.5|3988.5|3989.5|3988.5|3988|3986.5|2734
1632726160000|2021-09-27 07:02:40|3990|3989|3990.5|3989.5|3991|3989.5|3990|3989|2074
1632726170000|2021-09-27 07:02:50|3990|3989|3989.5|3988|3990.5|3989|3989|3987.5|3748
1632726180000|2021-09-27 07:03:00|3989|3988.5|3989.5|3988.5|3989.5|3988.5|3988|3987|2045
1632726190000|2021-09-27 07:03:10|3990|3989|3985|3983.5|3991.5|3990.5|3985|3983.5|17928
1632726200000|2021-09-27 07:03:20|3984.5|3984|3980.5|3979.5|3985.5|3984|3980|3979|3814
1632726210000|2021-09-27 07:03:30|3980|3979|3981|3979.5|3981.5|3979.5|3978.5|3977.5|6901
1632726220000|2021-09-27 07:03:40|3981.5|3980|3987|3985|3987.5|3985|3980.5|3979|6093
1632726230000|2021-09-27 07:03:50|3987.5|3985.5|3985|3983|3988.5|3986|3983|3981.5|5193
1632726240000|2021-09-27 07:04:00|3984.5|3983.5|3985|3984|3987|3985|3983.5|3982|2897
1632726250000|2021-09-27 07:04:10|3985.5|3984.5|3988|3986.5|3988.5|3986.5|3984.5|3983.5|3089
1632726260000|2021-09-27 07:04:20|3988.5|3986|3989|3987.5|3989|3987.5|3987|3985.5|50
1632726270000|2021-09-27 07:04:30|3988.5|3987|3989|3987.5|3990|3988.5|3988|3986.5|1622
1632726280000|2021-09-27 07:04:40|3991|3988|3989.5|3988|3991|3989.5|3988.5|3987.5|9975
1632726290000|2021-09-27 07:04:50|3990|3987.5|3990.5|3988.5|3991|3989.5|3988|3986.5|9409
1632726300000|2021-09-27 07:05:00|3990|3989|3990|3988.5|3991|3990.5|3989.5|3987.5|15753
1632726310000|2021-09-27 07:05:10|3990.5|3989|3991|3989.5|3991|3989.5|3990|3988.5|2043
1632726320000|2021-09-27 07:05:20|3990.5|3990|3991|3990|3991|3990|3990.5|3989.5|1414
1632726330000|2021-09-27 07:05:30||3990.5||3990||3990.5||3990|8104
1632726340000|2021-09-27 07:05:40|3990.5|3990.5|3990.5|3989|3990.5|3990.5|3990|3989|6478
1632726350000|2021-09-27 07:05:50|3990|3988.5|3990.5|3989|3991|3990|3989.5|3988.5|1355
1632726360000|2021-09-27 07:06:00|3991|3989.5|3991|3990|3992|3990.5|3990.5|3989|9485
1632726370000|2021-09-27 07:06:10|3990.5|3990.5|3990.5|3989|3991|3990.5|3989.5|3988.5|8084
1632726380000|2021-09-27 07:06:20|3990|3988.5|3990.5|3990|3990.5|3990|3989.5|3988.5|1182
1632726390000|2021-09-27 07:06:30|3990|3989|3989|3987.5|3991|3990|3987|3986|12607
1632726400000|2021-09-27 07:06:40|3989.5|3988|3990.5|3989|3991|3989.5|3988.5|3987|9323
1632726410000|2021-09-27 07:06:50|3990|3988.5|3990.5|3989|3990.5|3989.5|3990|3988.5|2431
1632726420000|2021-09-27 07:07:00|3991|3990|3990.5|3989.5|3991.5|3990.5|3990|3989|16186
1632726430000|2021-09-27 07:07:10|3990|3989|3991|3990.5|3991|3990.5|3989.5|3988.5|2651
1632726440000|2021-09-27 07:07:20|3991.5|3990|3991|3990.5|3991.5|3990.5|3990|3989.5|20139
1632726450000|2021-09-27 07:07:30|3990.5|3990|3991|3990|3991.5|3990.5|3990|3989|72227
1632726460000|2021-09-27 07:07:40|3991.5|3990.5|3990.5|3989|3991.5|3990.5|3990|3988.5|6199
1632726470000|2021-09-27 07:07:50|3990|3989.5|3990.5|3989|3991|3990|3988.5|3987|8435
1632726480000|2021-09-27 07:08:00|3990|3989.5|3991|3990|3992|3990.5|3990|3989|7965
1632726490000|2021-09-27 07:08:10|3990.5|3989.5|3991|3990|3991|3990|3990|3989|5171
1632726500000|2021-09-27 07:08:20|3990.5|3989.5|3990.5|3989.5|3991|3990|3990|3989|1175
1632726510000|2021-09-27 07:08:30|3991|3990|3991|3990|3991|3990.5|3991|3989.5|1189
1632726520000|2021-09-27 07:08:40||3990.5||3990||3990.5||3990|272
1632726530000|2021-09-27 07:08:50|3990.5|3989.5|3990.5|3989.5|3991|3990|3990.5|3989|2622
1632726540000|2021-09-27 07:09:00|3990|3989|3990.5|3989|3991|3990.5|3989.5|3988|6479
1632726550000|2021-09-27 07:09:10|3990|3989.5|3991|3990.5|3991|3990.5|3990|3989.5|1343
1632726560000|2021-09-27 07:09:20|3990.5|3990|3990.5|3989.5|3991|3990.5|3990|3989|5955
1632726570000|2021-09-27 07:09:30|3991|3990|3991|3990|3991|3990|3990.5|3989.5|845
1632726580000|2021-09-27 07:09:40|3990.5|3990.5|3991|3990.5|3991.5|3990.5|3990.5|3990.5|12771
1632726590000|2021-09-27 07:09:50|3990.5|3990|3991|3990.5|3991|3990.5|3990.5|3989.5|5933
1632726600000|2021-09-27 07:10:00|3991.5|3991|3995.5|3994.5|3996|3994.5|3991|3991|19501
1632726610000|2021-09-27 07:10:10|3996|3995|3997|3996|3997|3996|3996|3995|3682
1632726630000|2021-09-27 07:10:30|3996.5|3995.5|3996|3995|3996.5|3995.5|3996|3994.5|2411
1632726640000|2021-09-27 07:10:40|3995.5|3994.5|3996|3995|3996.5|3995.5|3994.5|3993.5|8516
1632726650000|2021-09-27 07:10:50|3995.5|3994.5|3995.5|3994.5|3995.5|3994.5|3995|3994.5|329
1632726660000|2021-09-27 07:11:00|3995|3994|3997|3995.5|3997.5|3996.5|3995|3993.5|2627
1632726670000|2021-09-27 07:11:10|3996.5|3995|4000|3998.5|4000|3999|3995.5|3994|52116
1632726680000|2021-09-27 07:11:20|3999|3999|3997.5|3996.5|4000|3999|3997|3995.5|8651
1632726690000|2021-09-27 07:11:30|3998|3997|3998|3996.5|3998|3997.5|3996|3995|4460
1632726700000|2021-09-27 07:11:40|3997.5||3998||3998||3997||100
1632726710000|2021-09-27 07:11:50|3997.5|3997|3999|3997.5|3999|3998.5|3997.5|3997|1461
1632726720000|2021-09-27 07:12:00|3999.5|3998|4006|4005|4006|4005|3999.5|3998|103765
1632726730000|2021-09-27 07:12:10|4005.5|4004.5|4008|4006.5|4008.5|4007.5|4005.5|4004.5|9836
1632726740000|2021-09-27 07:12:20|4007.5|4006|4006.5|4005.5|4008|4007|4006|4005|4041
1632726750000|2021-09-27 07:12:30|4007|4006|4008|4006.5|4008|4006.5|4006|4004.5|2203
1632726760000|2021-09-27 07:12:40|4008.5|4007|4009|4008|4009|4008|4008.5|4007|1796
1632726770000|2021-09-27 07:12:50|4010|4008.5|4011.5|4010.5|4013|4011.5|4010|4008.5|22795
1632726780000|2021-09-27 07:13:00|4011|4010|4012|4010.5|4012|4010.5|4010.5|4010|6381
1632726790000|2021-09-27 07:13:10|4011.5|4011|4009.5|4008.5|4011.5|4011.5|4009.5|4008.5|8223
1632726800000|2021-09-27 07:13:20|4010.5|4009|4010|4009.5|4010.5|4010|4010|4008.5|3815
1632726810000|2021-09-27 07:13:30|4010.5||4010.5||4010.5||4010||2420
1632726820000|2021-09-27 07:13:40|4009.5|4009|4011|4010|4011.5|4011|4009.5|4008.5|8796
1632726830000|2021-09-27 07:13:50|4011.5|4010.5|4011|4010|4011.5|4011|4010.5|4009.5|2166
1632726840000|2021-09-27 07:14:00|4010.5|4009.5|4011|4010|4011.5|4010.5|4010|4009.5|4934
1632726850000|2021-09-27 07:14:10|4011.5|4010.5|4011|4010|4012|4011|4011|4009.5|3278
1632726860000|2021-09-27 07:14:20|4010.5|4009.5|4011.5|4010.5|4012|4011.5|4009|4008.5|5482
1632726870000|2021-09-27 07:14:30|4012|4011|4011.5|4011|4012|4011|4011|4010|6029
1632726880000|2021-09-27 07:14:40|4011|4010.5|4011|4010.5|4013|4012|4011|4009.5|10274
1632726890000|2021-09-27 07:14:50|4010.5|4010|4012|4011|4012|4011.5|4010.5|4009.5|1091
1632726900000|2021-09-27 07:15:00|4012.5|4011.5|4017|4016|4017|4016|4012.5|4011.5|5027
1632726910000|2021-09-27 07:15:10|4016.5|4015.5|4019|4018|4020|4019.5|4016|4015.5|22230
1632726920000|2021-09-27 07:15:20|4018|4017.5|4018|4017|4018.5|4017.5|4018|4017|1815
1632726930000|2021-09-27 07:15:30|4017.5|4016.5|4017|4015.5|4017.5|4016.5|4017|4015.5|1307
1632726940000|2021-09-27 07:15:40|4017.5|4016|4018|4016.5|4018|4017|4016.5|4015.5|3615
1632726950000|2021-09-27 07:15:50|4017|4016|4017|4016|4017|4016|4017|4015.5|12
1632726960000|2021-09-27 07:16:00|4017.5|4016.5|4020|4019|4020|4019.5|4017.5|4016.5|8922
1632726970000|2021-09-27 07:16:10|4019.5|4018.5|4019|4018|4020|4018.5|4019|4018|1800
1632726980000|2021-09-27 07:16:20|4019.5|4018.5|4023|4021.5|4023|4021.5|4019.5|4018.5|7316
1632726990000|2021-09-27 07:16:30|4022.5|4021|4022.5|4021.5|4022.5|4022|4021|4020|5829
1632727000000|2021-09-27 07:16:40|4022|4021|4021.5|4020.5|4022.5|4021|4021.5|4020.5|0
1632727010000|2021-09-27 07:16:50|4021|4021|4022|4020.5|4022.5|4021.5|4021|4020.5|3216
1632727020000|2021-09-27 07:17:00|4021.5|4021|4022|4021.5|4022.5|4021.5|4021.5|4021|3043
1632727030000|2021-09-27 07:17:10|4022.5|4022|4024|4023.5|4024|4023.5|4021.5|4021|9955
1632727040000|2021-09-27 07:17:20|4024.5||4024.5||4024.5||4024.5||2560
1632727050000|2021-09-27 07:17:30|4024|4023|4026|4025|4026|4025|4023|4022|11769
1632727060000|2021-09-27 07:17:40|4025.5|4024.5|4025|4024.5|4025.5|4025|4025|4024.5|1281
1632727070000|2021-09-27 07:17:50|4025.5|4024|4026|4024.5|4026|4024.5|4023.5|4022.5|5116
1632727080000|2021-09-27 07:18:00|4025.5|4024|4027.5|4026|4027.5|4026|4024.5|4024|3777
1632727090000|2021-09-27 07:18:10|4027|4026.5|4026.5|4025.5|4028|4027|4026|4025|3243
1632727100000|2021-09-27 07:18:20|4026|4025|4026|4025|4026.5|4025.5|4026|4025|1835
1632727110000|2021-09-27 07:18:30|4025.5|4025.5|4027|4026|4027|4026|4025.5|4024.5|3361
1632727120000|2021-09-27 07:18:40|4026.5|4025.5|4022|4021|4027|4025.5|4022|4021|2873
1632727130000|2021-09-27 07:18:50|4021.5|4020.5|4022.5|4021.5|4023|4021.5|4021.5|4020.5|1074
1632727140000|2021-09-27 07:19:00|4022|4021|4025.5|4024.5|4025.5|4024.5|4022|4021|7879
1632727150000|2021-09-27 07:19:10|4025|4024|4025|4024|4025.5|4024.5|4023|4022.5|9568
1632727160000|2021-09-27 07:19:20|4025.5|4025|4025.5|4025|4026|4025|4025|4024|3037
1632727170000|2021-09-27 07:19:30|4026|4025.5|4025|4024.5|4026.5|4026|4024|4023.5|5748
1632727180000|2021-09-27 07:19:40|4024.5|4023.5|4026|4024.5|4026|4025|4024.5|4023.5|4664
1632727190000|2021-09-27 07:19:50|4025.5|4024|4024.5|4023.5|4025.5|4024|4023.5|4022.5|4238
1632727200000|2021-09-27 07:20:00|4025|4024|4025|4024.5|4026|4024.5|4025|4023.5|5707
1632727210000|2021-09-27 07:20:10|4025.5|4024|4025|4024|4025.5|4024.5|4025|4024|5054
1632727220000|2021-09-27 07:20:20|4024.5|4023.5|4025.5|4024.5|4025.5|4025|4024.5|4023.5|2524
1632727230000|2021-09-27 07:20:30|4025|4024|4027|4026|4027|4026|4025|4024|2831
1632727240000|2021-09-27 07:20:40|4026.5|4025.5|4026.5|4025.5|4027|4026|4026|4025.5|1938
1632727250000|2021-09-27 07:20:50|4027|4025|4026.5|4026|4027|4026|4026|4025|2087
1632727260000|2021-09-27 07:21:00|4027|4026.5|4028.5|4027.5|4028.5|4027.5|4027|4026|5318
1632727270000|2021-09-27 07:21:10|4029|4028|4028.5|4028|4029|4028|4027|4026.5|8239
1632727280000|2021-09-27 07:21:20|4029|4027.5|4029|4028.5|4029|4028.5|4028.5|4027.5|2694
1632727290000|2021-09-27 07:21:30|4028.5|4028|4028.5|4027.5|4029|4028.5|4028.5|4027.5|4719
1632727300000|2021-09-27 07:21:40|4029|4028|4028|4027|4029|4028|4028|4027|1749
1632727310000|2021-09-27 07:21:50|4027.5|4026.5|4024|4023|4027.5|4026.5|4023|4022|7680
1632727320000|2021-09-27 07:22:00|4024.5|4023.5|4027|4026|4027|4026|4024.5|4023.5|4215
1632727330000|2021-09-27 07:22:10|4026|4025.5|4028.5|4027.5|4028.5|4027.5|4026|4025.5|7801
1632727340000|2021-09-27 07:22:20|4028|4027|4028|4027|4028.5|4027.5|4027.5|4027|3976
1632727350000|2021-09-27 07:22:30|4027.5|4027.5|4028.5|4027.5|4028.5|4027.5|4027.5|4027|1012
1632727360000|2021-09-27 07:22:40|4028|4027|4028.5|4028|4028.5|4028|4027.5|4026.5|2780
1632727370000|2021-09-27 07:22:50|4029|4027.5|4030|4029|4030|4029|4028.5|4027.5|4964
1632727380000|2021-09-27 07:23:00|4029.5|4028.5|4030.5|4029.5|4031|4030|4029|4028.5|19144
1632727390000|2021-09-27 07:23:10|4031.5|4030|4034|4033.5|4034|4033.5|4031|4030|17678
1632727400000|2021-09-27 07:23:20|4034.5|4033|4034.5|4033.5|4035.5|4035|4033.5|4032|21603
1632727410000|2021-09-27 07:23:30|4034|4033|4035.5|4034.5|4035.5|4034.5|4033|4032|4819
1632727420000|2021-09-27 07:23:40|4035|4034|4032|4030.5|4035|4034|4032|4030.5|2245
1632727430000|2021-09-27 07:23:50|4031.5|4031|4033|4032|4034.5|4033.5|4030.5|4029|7300
1632727440000|2021-09-27 07:24:00|4032.5|4031.5|4034.5|4033.5|4034.5|4033.5|4031.5|4030.5|5242
1632727450000|2021-09-27 07:24:10|4034|4034|4035|4034|4035.5|4035|4034|4033.5|5366
1632727460000|2021-09-27 07:24:20|4034.5|4034.5|4034.5|4033.5|4035.5|4034.5|4034.5|4033.5|1678
1632727470000|2021-09-27 07:24:30|4035|4034|4036|4035|4036|4035|4034|4033.5|5052
1632727480000|2021-09-27 07:24:40|4036.5|4035.5|4036.5|4035.5|4036.5|4035.5|4036|4035.5|860
1632727490000|2021-09-27 07:24:50|4036|4035|4036.5|4036|4037|4036|4036|4035|2066
1632727500000|2021-09-27 07:25:00|4037|4036.5|4039|4038|4039|4038|4037|4036.5|2637
1632727510000|2021-09-27 07:25:10|4038|4038.5|4037|4036|4038|4038.5|4036.5|4035.5|6104
1632727520000|2021-09-27 07:25:20|4037.5|4037|4038.5|4038|4038.5|4038|4037.5|4036|2853
1632727530000|2021-09-27 07:25:30|4039|4037.5|4039|4038|4039|4038|4038.5|4037.5|1227
1632727540000|2021-09-27 07:25:40|4038.5|4037.5|4039|4038|4039|4038|4038|4037.5|2221
1632727550000|2021-09-27 07:25:50|4039.5|4038.5|4040|4039.5|4040|4039.5|4039|4038|5400
1632727560000|2021-09-27 07:26:00|4040.5|4040|4040.5|4039.5|4040.5|4040|4039.5|4038.5|2095
1632727570000|2021-09-27 07:26:10|4041|4040|4041.5|4040.5|4041.5|4040.5|4041|4040|1302
1632727580000|2021-09-27 07:26:20|4041|4040|4036|4035.5|4041|4040|4036|4035.5|4811
1632727590000|2021-09-27 07:26:30|4036.5|4036|4039|4038|4039|4038|4036.5|4036|4859
1632727600000|2021-09-27 07:26:40|4039.5|4038.5|4039.5|4038.5|4040|4039.5|4039|4038.5|1685
1632727610000|2021-09-27 07:26:50|4040|4039|4040|4039|4040|4039|4040|4038.5|316
1632727620000|2021-09-27 07:27:00|4039.5|4038.5|4038.5|4038|4039.5|4038.5|4038|4037.5|2373
1632727630000|2021-09-27 07:27:10|4039|4038.5|4039|4038.5|4039|4038.5|4039|4038.5|63
1632727640000|2021-09-27 07:27:20|4038.5|4038|4039.5|4039|4039.5|4039|4038|4037.5|1936
1632727650000|2021-09-27 07:27:30|4040|4038.5|4040|4039|4040|4039.5|4039.5|4038.5|423
1632727660000|2021-09-27 07:27:40|4039.5|4038.5|4038.5|4037.5|4040|4039|4038.5|4037|4264
1632727670000|2021-09-27 07:27:50|4039|4037|4039|4038.5|4039|4038.5|4037|4036|2545
1632727680000|2021-09-27 07:28:00|4039.5|4039|4039.5|4038.5|4040|4039|4039|4038|2394
1632727690000|2021-09-27 07:28:10|4040|4039|4039|4038.5|4040|4039.5|4039|4038.5|3109
1632727700000|2021-09-27 07:28:20|4039.5|4037.5|4038|4037.5|4039.5|4037.5|4037.5|4037|7842
1632727710000|2021-09-27 07:28:30|4038.5|4037|4037.5|4036.5|4038.5|4037|4036.5|4036|6978
1632727730000|2021-09-27 07:28:50|4037|4037|4037.5|4036.5|4037.5|4037|4037|4036.5|979
1632727740000|2021-09-27 07:29:00|4037|4037|4035.5|4035|4037|4037|4035.5|4034.5|2961
1632727750000|2021-09-27 07:29:10|4036|4035.5|4034.5|4034|4036.5|4036|4034.5|4034|1833
1632727760000|2021-09-27 07:29:20|4035|4034.5|4036|4034.5|4036|4034.5|4035|4034.5|139
1632727770000|2021-09-27 07:29:30||4035||4035||4035.5||4035|24
1632727780000|2021-09-27 07:29:40|4035.5|4034.5|4035|4034.5|4036|4035|4035|4034|1278
1632727790000|2021-09-27 07:29:50|4034.5|4034|4034.5|4033.5|4035.5|4035|4032.5|4032|4125
1632727800000|2021-09-27 07:30:00|4035|4034|4038.5|4038|4038.5|4038|4034.5|4034|8707
1632727810000|2021-09-27 07:30:10|4038|4037.5|4037.5|4037|4038.5|4038|4037.5|4037|5163
1632727820000|2021-09-27 07:30:20|4037|4036.5|4034.5|4034|4037|4037|4034.5|4033.5|3395
1632727830000|2021-09-27 07:30:30|4035|4033.5|4032|4031|4035|4033.5|4031.5|4030.5|6046
1632727840000|2021-09-27 07:30:40|4032.5|4031.5|4031.5|4030.5|4033.5|4033|4031.5|4030.5|3373
1632727850000|2021-09-27 07:30:50|4031|4030|4031|4030|4031|4030|4029.5|4029|1339
1632727860000|2021-09-27 07:31:00|4031.5|4030.5|4031|4030.5|4032|4030.5|4028.5|4027.5|11846
1632727870000|2021-09-27 07:31:10|4031.5|4030|4032|4031|4033.5|4032.5|4031|4030|26832
1632727880000|2021-09-27 07:31:20|4032.5|4031.5|4034.5|4034|4035.5|4034.5|4032.5|4031.5|7093
1632727890000|2021-09-27 07:31:30|4034|4033.5|4033|4031.5|4034|4033.5|4032|4031.5|5238
1632727900000|2021-09-27 07:31:40|4032.5|4032|4033|4032|4034|4033|4032|4032|3127
1632727910000|2021-09-27 07:31:50|4033.5|4032.5|4034|4033|4034.5|4034|4032|4031|8393
1632727920000|2021-09-27 07:32:00|4034.5|4033.5|4034.5|4033.5|4035|4034|4032|4031.5|4597
1632727930000|2021-09-27 07:32:10|4035|4034|4035.5|4034.5|4035.5|4034.5|4034.5|4033.5|883
1632727940000|2021-09-27 07:32:20|4035|4035|4034.5|4034|4035.5|4035|4034|4032.5|3205
1632727950000|2021-09-27 07:32:30|4035|4034.5|4035.5|4034.5|4035.5|4035|4035|4034|1321
1632727960000|2021-09-27 07:32:40|4036|4035|4037.5|4037|4038|4037.5|4035.5|4034.5|2897
1632727970000|2021-09-27 07:32:50|4038|4036.5|4038|4036.5|4038|4037|4037|4036.5|1032
1632727980000|2021-09-27 07:33:00|4038.5|4037|4039|4038|4039|4038|4038.5|4037|2838
1632727990000|2021-09-27 07:33:10|4039.5|4038.5|4039.5|4039|4040|4039.5|4039|4038|3427
1632728000000|2021-09-27 07:33:20|4040|4039.5|4039|4038|4040|4039.5|4039|4038|1920
1632728010000|2021-09-27 07:33:30||4038.5||4038||4038.5||4038|162
1632728020000|2021-09-27 07:33:40|4038.5|4037.5|4037.5|4036.5|4038.5|4038|4037|4036.5|2529
1632728030000|2021-09-27 07:33:50|4037|4036|4037.5|4036.5|4037.5|4037|4036|4035|710
1632728040000|2021-09-27 07:34:00|4037|4035.5|4039.5|4038.5|4039.5|4039|4037|4035.5|4366
1632728050000|2021-09-27 07:34:10|4040|4039|4039.5|4038.5|4040|4039.5|4039|4038.5|1422
1632728060000|2021-09-27 07:34:20|4040|4039|4040|4039|4040|4039.5|4040|4039|141
1632728070000|2021-09-27 07:34:30|4040.5|4039.5|4041.5|4041|4042|4041|4040.5|4039.5|6110
1632728080000|2021-09-27 07:34:40|4042|4040.5|4043.5|4042.5|4043.5|4042.5|4040.5|4040|8102
1632728090000|2021-09-27 07:34:50|4043|4043|4043|4042.5|4044.5|4044|4042.5|4041.5|8203
1632728100000|2021-09-27 07:35:00|4043.5|4043|4042.5|4041.5|4044|4043|4042.5|4041.5|2728
1632728110000|2021-09-27 07:35:10|4043|4042|4044.5|4043.5|4044.5|4043.5|4043|4041.5|2810
1632728120000|2021-09-27 07:35:20|4044|4043|4043|4042.5|4044|4043.5|4042|4041.5|4115
1632728130000|2021-09-27 07:35:30|4043.5|4042|4043|4042.5|4043.5|4042.5|4042.5|4042|1823
1632728140000|2021-09-27 07:35:40|4042.5|4042|4043|4042|4043|4042.5|4042.5|4042|462
1632728150000|2021-09-27 07:35:50|4043.5|4042.5|4044|4043|4044.5|4044|4043|4042.5|6926
1632728160000|2021-09-27 07:36:00|4044.5|4043.5|4046.5|4046|4047.5|4046|4044.5|4043.5|6868
1632728170000|2021-09-27 07:36:10|4046|4045.5|4045.5|4045|4046.5|4045.5|4045|4044.5|3662
1632728180000|2021-09-27 07:36:20|4046|4044.5|4045|4044.5|4046|4045.5|4044.5|4044|8573
1632728190000|2021-09-27 07:36:30|4045.5|4045|4048|4047|4048|4047|4045.5|4045|2479
1632728200000|2021-09-27 07:36:40|4047.5|4046.5|4046.5|4045.5|4047.5|4047|4046|4045.5|1631
1632728210000|2021-09-27 07:36:50|4047|4046|4047|4046|4047|4046|4046|4045.5|1456
1632728220000|2021-09-27 07:37:00|4047.5|4046.5|4047|4046|4047.5|4047|4046.5|4046|962
1632728230000|2021-09-27 07:37:10|4046.5|4046.5|4047|4046|4047|4046.5|4046.5|4046|1115
1632728240000|2021-09-27 07:37:20|4046.5|4046.5|4048|4047.5|4049|4048.5|4046.5|4045.5|8470
1632728250000|2021-09-27 07:37:30|4047.5|4047|4048.5|4047.5|4049|4047.5|4046|4045.5|13469
1632728260000|2021-09-27 07:37:40|4048|4048|4050|4048.5|4050|4048.5|4048|4047|4818
1632728270000|2021-09-27 07:37:50|4049.5|4049|4053|4052.5|4053|4052.5|4049.5|4048.5|24289
1632728280000|2021-09-27 07:38:00|4052.5|4052|4050.5|4050|4053|4052.5|4049.5|4048.5|14737
1632728290000|2021-09-27 07:38:10|4051|4049.5|4049.5|4048.5|4051.5|4050.5|4049.5|4048.5|5337
1632728300000|2021-09-27 07:38:20|4049|4049|4049.5|4048.5|4049.5|4049|4049|4048|3133
1632728310000|2021-09-27 07:38:30|4050|4049|4051|4049.5|4051|4049.5|4050|4049|897
1632728320000|2021-09-27 07:38:40||4050||4050||4050.5||4050|275
1632728330000|2021-09-27 07:38:50|4051.5|4050.5|4051.5|4051|4052|4051|4051|4050.5|2913
1632728340000|2021-09-27 07:39:00|4051|4050.5|4051|4050.5|4051.5|4050.5|4050.5|4050|4336
1632728350000|2021-09-27 07:39:10|4050.5|4050|4050.5|4049.5|4051.5|4050.5|4050.5|4049.5|225
1632728360000|2021-09-27 07:39:20|4051|4050|4051.5|4050.5|4052|4051|4051|4050|436
1632728370000|2021-09-27 07:39:30|4051|4051|4050.5|4050|4051|4051|4050.5|4049.5|902
1632728380000|2021-09-27 07:39:40|4050|4049.5|4050.5|4049.5|4050.5|4050|4049.5|4049|2373
1632728390000|2021-09-27 07:39:50|4050|4050|4051|4050|4051.5|4050.5|4050|4049.5|6016
1632728400000|2021-09-27 07:40:00|4050|4049.5|4050|4049|4050.5|4050|4049.5|4048|6177
1632728410000|2021-09-27 07:40:10|4049.5|4049.5|4051|4050|4051|4050|4049.5|4049|4005
1632728420000|2021-09-27 07:40:20|4050.5|4049.5|4049.5|4048.5|4050.5|4049.5|4049.5|4048.5|1023
1632728430000|2021-09-27 07:40:30|4049|4049|4050|4049|4050|4049|4049|4048.5|1585
1632728440000|2021-09-27 07:40:40|4049.5|4048.5|4049|4048|4050|4049|4048.5|4048|1821
1632728450000|2021-09-27 07:40:50|4048.5|4047.5|4049|4048|4049|4048|4048.5|4047.5|1459
1632728460000|2021-09-27 07:41:00|4048|4047.5|4050.5|4049.5|4050.5|4050|4048|4047.5|3690
1632728470000|2021-09-27 07:41:10|4050|4049|4048|4047|4050.5|4049.5|4048|4047|2471
1632728480000|2021-09-27 07:41:20|4047.5|4046.5|4046|4045|4047.5|4046.5|4044.5|4043.5|3211
1632728490000|2021-09-27 07:41:30|4045.5|4044.5|4047.5|4046|4047.5|4046.5|4045.5|4044.5|1977
1632728500000|2021-09-27 07:41:40|4047|4046.5|4049|4047.5|4049|4048|4047|4046.5|2698
1632728510000|2021-09-27 07:41:50|4048.5|4047|4048|4047|4049|4048|4047.5|4046.5|3696
1632728520000|2021-09-27 07:42:00|4047.5|4046.5|4043.5|4042.5|4047.5|4046.5|4043.5|4042.5|3345
1632728530000|2021-09-27 07:42:10|4044|4043|4047|4045.5|4047|4046|4044|4043|4606
1632728540000|2021-09-27 07:42:20|4047.5|4046|4049.5|4048.5|4050|4048.5|4046.5|4046|2843
1632728550000|2021-09-27 07:42:30|4049|4049|4049.5|4048.5|4050|4049|4049|4048.5|1902
1632728560000|2021-09-27 07:42:40|4050|4049|4051|4050|4051|4050|4049.5|4049|3773
1632728570000|2021-09-27 07:42:50|4050.5||4051||4051||4050.5||804
1632728580000|2021-09-27 07:43:00|4050.5|4049.5|4051|4050.5|4051.5|4050.5|4050.5|4049.5|5937
1632728590000|2021-09-27 07:43:10|4050.5|4050|4051|4049.5|4051|4050|4050|4049|2718
1632728600000|2021-09-27 07:43:20|4050.5|4050|4051|4050|4051|4050|4050.5|4050|513
1632728610000|2021-09-27 07:43:30|4051.5|4050.5|4052|4051.5|4052.5|4051.5|4051.5|4050.5|3836
1632728620000|2021-09-27 07:43:40|4052.5|4052|4052.5|4052|4052.5|4052|4052|4052|1157
1632728630000|2021-09-27 07:43:50|4053|4051.5|4052|4051|4053|4051.5|4051.5|4051|1621
1632728640000|2021-09-27 07:44:00|4051.5|4050.5|4052.5|4051.5|4052.5|4052|4051|4050|1774
1632728650000|2021-09-27 07:44:10|4052|4051|4052.5|4051|4052.5|4051|4051.5|4050.5|2242
1632728660000|2021-09-27 07:44:20|4052|4050.5|4052.5|4052|4052.5|4052|4051.5|4050|1393
1632728670000|2021-09-27 07:44:30|4053|4052.5|4051.5|4050.5|4053|4052.5|4051|4050.5|1922
1632728680000|2021-09-27 07:44:40|4052|4051|4052.5|4052|4052.5|4052|4052|4050.5|2142
1632728690000|2021-09-27 07:44:50|4052|4051.5|4052|4051.5|4052.5|4052|4052|4051.5|1799
1632728700000|2021-09-27 07:45:00|4052.5|4052|4053.5|4052.5|4053.5|4053|4052.5|4052|3003
1632728710000|2021-09-27 07:45:10|4053|4052|4054|4053.5|4054|4053.5|4052.5|4051.5|2594
1632728720000|2021-09-27 07:45:20|4054.5|4054|4055|4054|4055|4054|4054.5|4054|2168
1632728730000|2021-09-27 07:45:30|4054.5|4054.5|4055|4054|4055|4054.5|4054.5|4054|3905
1632728740000|2021-09-27 07:45:40|4055.5|4054.5|4055.5|4055|4056|4055.5|4055.5|4054|1789
1632728750000|2021-09-27 07:45:50|4055|4054.5|4054|4053.5|4055.5|4054.5|4054|4053.5|2654
1632728760000|2021-09-27 07:46:00|4054.5|4054|4055|4054|4055|4054.5|4054|4053|5172
1632728770000|2021-09-27 07:46:10|4055.5|4054.5|4052.5|4052|4055.5|4054.5|4052.5|4052|2957
1632728780000|2021-09-27 07:46:20|4053|4052.5|4054|4053.5|4054|4053.5|4053|4052|3576
1632728790000|2021-09-27 07:46:30|4054.5|4054|4054|4053|4054.5|4054|4054|4053|852
1632728800000|2021-09-27 07:46:40|4053.5|4053.5|4054|4053|4054|4053.5|4053.5|4053|1114
1632728810000|2021-09-27 07:46:50|4053.5|4053.5|4054|4053.5|4054|4053.5|4053.5|4053|3335
1632728820000|2021-09-27 07:47:00|4054.5|4053|4054.5|4053.5|4054.5|4053.5|4053.5|4053|1093
1632728830000|2021-09-27 07:47:10|4055|4054|4054.5|4053.5|4055|4054|4053.5|4053|4450
1632728840000|2021-09-27 07:47:20|4055|4054|4054.5|4053.5|4055|4054.5|4054.5|4053.5|3156
1632728850000|2021-09-27 07:47:30|4055|4054|4055|4054|4055|4054|4054.5|4053.5|1342
1632728860000|2021-09-27 07:47:40|4054.5|4054.5|4056|4055|4056|4055|4054.5|4054.5|1880
1632728870000|2021-09-27 07:47:50|4056.5|4055.5|4057|4056.5|4057|4056.5|4056.5|4055.5|6376
1632728880000|2021-09-27 07:48:00|4057.5|4057|4058|4057|4058|4057|4057.5|4057|341
1632728890000|2021-09-27 07:48:10|4057.5|4057.5|4058|4057.5|4058|4057.5|4057.5|4057.5|850
1632728900000|2021-09-27 07:48:20|4057.5|4057|4057|4056.5|4057.5|4057|4057|4056.5|2779
1632728910000|2021-09-27 07:48:30|4057.5|4057|4058|4057.5|4058|4057.5|4057|4057|546
1632728920000|2021-09-27 07:48:40|4057.5|4057|4058|4057.5|4058|4057.5|4057.5|4057|4839
1632728930000|2021-09-27 07:48:50|4058.5|4058|4059.5|4059|4059.5|4059|4058.5|4058|1154
1632728940000|2021-09-27 07:49:00|4060|4059.5|4060|4059.5|4060|4059.5|4059.5|4058.5|1353
1632728950000|2021-09-27 07:49:10|4059.5|4059|4059.5|4058.5|4059.5|4059|4058.5|4058|4312
1632728960000|2021-09-27 07:49:20|4060|4059|4058.5|4058|4060|4059.5|4058.5|4058|5146
1632728970000|2021-09-27 07:49:30|4057|4057.5|4056.5|4056|4059|4058|4056.5|4055|13429
1632728980000|2021-09-27 07:49:40|4056|4055.5|4055.5|4055|4056|4055.5|4055|4054|3472
1632728990000|2021-09-27 07:49:50|4056|4055.5|4056.5|4056|4056.5|4056|4056|4055.5|2334
1632729000000|2021-09-27 07:50:00|4057|4056.5|4058.5|4057.5|4058.5|4058|4057|4056.5|5125
1632729010000|2021-09-27 07:50:10|4058|4056.5|4056|4055|4058|4056.5|4055|4054.5|3655
1632729020000|2021-09-27 07:50:20|4056.5|4055.5|4056.5|4055.5|4056.5|4055.5|4056|4055|1332
1632729030000|2021-09-27 07:50:30|4056|4055|4054.5|4053.5|4056.5|4055|4054.5|4053.5|4975
1632729040000|2021-09-27 07:50:40|4054|4054|4054|4053|4055|4054|4054|4053|1902
1632729050000|2021-09-27 07:50:50|4053.5|4052.5|4053|4052|4053.5|4052.5|4052.5|4051|2822
1632729060000|2021-09-27 07:51:00|4053.5|4051.5|4053.5|4052.5|4053.5|4053|4053.5|4051.5|494
1632729070000|2021-09-27 07:51:10|4053|4052|4052|4051.5|4053|4052|4050.5|4050|5313
1632729080000|2021-09-27 07:51:20|4052.5|4051|4054|4053|4054|4053|4052.5|4051|893
1632729090000|2021-09-27 07:51:30|4054.5|4053.5|4055|4053.5|4055.5|4054.5|4054.5|4053.5|2329
1632729100000|2021-09-27 07:51:40|4054.5|4052|4054|4053.5|4054.5|4053.5|4052.5|4052|5891
1632729110000|2021-09-27 07:51:50|4054.5|4052.5|4053|4052.5|4054.5|4052.5|4053|4052.5|17064
1632729120000|2021-09-27 07:52:00|4054||4053||4054||4053||16734
1632729130000|2021-09-27 07:52:10|4053.5|4052|4053|4052.5|4053.5|4052.5|4052.5|4052|8224
1632729140000|2021-09-27 07:52:20|4052.5|4052|4052.5|4051|4052.5|4052|4051.5|4050.5|6071
1632729150000|2021-09-27 07:52:30||4051.5||4051.5||4051.5||4051.5|16
1632729160000|2021-09-27 07:52:40|4052|4052|4052.5|4052|4053.5|4052.5|4052|4051|60645
1632729170000|2021-09-27 07:52:50|4052|4051.5|4052|4051.5|4052.5|4052|4051.5|4051|2120
1632729180000|2021-09-27 07:53:00|4051.5|4051|4052|4051|4052.5|4052|4051.5|4050.5|1173
1632729190000|2021-09-27 07:53:10|4051.5|4051.5|4052|4051|4052.5|4051.5|4051.5|4051|1212
1632729200000|2021-09-27 07:53:20|4051.5||4052||4052||4051.5||100
1632729210000|2021-09-27 07:53:30|4051.5|4050|4050.5|4050|4052|4051|4050.5|4049.5|4191
1632729220000|2021-09-27 07:53:40||4049.5||4050||4050||4049.5|4865
1632729230000|2021-09-27 07:53:50|4051|4050.5|4051|4050.5|4051|4050.5|4050.5|4050|2349
1632729240000|2021-09-27 07:54:00|4050.5|4050|4051|4050|4051|4050|4050.5|4049.5|6177
1632729250000|2021-09-27 07:54:10|4050.5|4050.5|4051|4050|4051.5|4050.5|4050.5|4050|9827
1632729260000|2021-09-27 07:54:20||4050.5||4050.5||4050.5||4050|4833
1632729270000|2021-09-27 07:54:30|||||||||2537
1632729280000|2021-09-27 07:54:40|4051.5||4051||4051.5||4051||13495
1632729290000|2021-09-27 07:54:50|4051.5||4051||4051.5||4051||4727
1632729300000|2021-09-27 07:55:00|4051.5||4051||4051.5||4051||10573
1632729310000|2021-09-27 07:55:10|4050.5|4050|4051|4050|4051|4050|4050.5|4050|1629
1632729320000|2021-09-27 07:55:20|4050.5|4049.5|4051|4050.5|4051|4050.5|4050.5|4049.5|2651
1632729330000|2021-09-27 07:55:30|4049.5|4050|4051|4050.5|4051|4050.5|4049.5|4049|10647
1632729340000|2021-09-27 07:55:40|||||||||196
1632729350000|2021-09-27 07:55:50|||||||||750
1632729360000|2021-09-27 07:56:00|4051.5||4051||4051.5||4051||5697
1632729370000|2021-09-27 07:56:10|4051.5|4050|4051.5|4051|4052|4051|4050.5|4050|9172
1632729380000|2021-09-27 07:56:20|4052||4051.5||4052||4051.5||19099
1632729390000|2021-09-27 07:56:30|||||||||5331
1632729400000|2021-09-27 07:56:40|4051|4050.5|4054|4053|4054|4053|4051|4050.5|3676
1632729410000|2021-09-27 07:56:50|4054.5|4053.5|4053|4052.5|4055|4054|4053|4052.5|5877
1632729420000|2021-09-27 07:57:00|4053.5|4053|4053.5|4052.5|4053.5|4053|4053|4052.5|4425
1632729430000|2021-09-27 07:57:10|4053|4051.5|4053|4052|4053|4052|4052|4051.5|8851
1632729440000|2021-09-27 07:57:20|4053.5|4052.5|4053.5|4052.5|4053.5|4053|4053|4052.5|1628
1632729450000|2021-09-27 07:57:30|4052|4051.5|4053.5|4052.5|4054|4053|4052|4051.5|5760
1632729460000|2021-09-27 07:57:40|4053|4052|4051.5|4051|4053|4052|4051.5|4050.5|470
1632729470000|2021-09-27 07:57:50|4051|4050.5|4049.5|4049|4051|4050.5|4046.5|4046|5244
1632729480000|2021-09-27 07:58:00|4050|4049.5|4050|4049.5|4050.5|4049.5|4050|4049.5|5859
1632729490000|2021-09-27 07:58:10|4050.5||4050||4050.5||4050||276
1632729500000|2021-09-27 07:58:20|4050.5|4050|4051|4050|4051|4050.5|4050.5|4050|458
1632729510000|2021-09-27 07:58:30|4050.5|4049.5|4050|4049.5|4050.5|4049.5|4050|4049.5|781
1632729520000|2021-09-27 07:58:40|4050.5||4050||4050.5||4050||4894
1632729530000|2021-09-27 07:58:50|4049.5|4048.5|4048.5|4047.5|4049.5|4049|4047.5|4047|6847
1632729540000|2021-09-27 07:59:00|4048|4048|4050|4049|4050|4049|4048|4048|1955
1632729550000|2021-09-27 07:59:10|4050.5|4049.5|4049|4048|4050.5|4049.5|4048.5|4048|7673
1632729560000|2021-09-27 07:59:20|4048.5|4047.5|4048.5|4047.5|4049.5|4048.5|4047.5|4047|1004
1632729570000|2021-09-27 07:59:30|4049|4048|4049|4048|4049|4048.5|4049|4048|12
1632729590000|2021-09-27 07:59:50|4048.5|4047.5|4047|4046.5|4048.5|4047.5|4047|4046.5|1583
1632729600000|2021-09-27 08:00:00|4046.5|4046|4043.5|4043|4046.5|4046|4042|4041.5|9453
1632729610000|2021-09-27 08:00:10|4044|4042.5|4044|4043|4044|4043|4042|4041.5|1545
1632729620000|2021-09-27 08:00:20|4044.5|4043.5|4046.5|4045|4046.5|4045|4044.5|4043.5|766
1632729630000|2021-09-27 08:00:30|4047|4045.5|4046.5|4045.5|4047|4046.5|4046|4045.5|23
1632729640000|2021-09-27 08:00:40|4046|4045|4047|4046|4047|4046|4045.5|4045|1205
1632729650000|2021-09-27 08:00:50|4045.5|4045|4045.5|4045|4046.5|4045|4045.5|4045|9807
1632729660000|2021-09-27 08:01:00|4046||4045.5||4046||4045.5||10019
1632729670000|2021-09-27 08:01:10|||||||||317
1632729680000|2021-09-27 08:01:20|4046||4045.5||4046||4045.5||3889
1632729690000|2021-09-27 08:01:30|4046|4044.5|4042.5|4042|4046|4044.5|4042.5|4042|5245
1632729700000|2021-09-27 08:01:40|4042|4041.5|4042.5|4042|4043|4042.5|4041.5|4040.5|2597
1632729710000|2021-09-27 08:01:50|4042|4041.5|4042|4041.5|4042.5|4041.5|4040.5|4040|1620
1632729720000|2021-09-27 08:02:00|4042.5|4042|4043.5|4042.5|4044.5|4043.5|4042.5|4041.5|5122
1632729730000|2021-09-27 08:02:10|4043|4042|4043|4042|4043|4042.5|4042.5|4042|2756
1632729740000|2021-09-27 08:02:20||4042.5||4042.5||4042.5||4042.5|135
1632729750000|2021-09-27 08:02:30|4043.5|4043|4042.5|4042|4043.5|4043|4042.5|4042|1350
1632729760000|2021-09-27 08:02:40|4043|4042.5|4043|4042.5|4043|4042.5|4043|4042.5|1074
1632729770000|2021-09-27 08:02:50||4042||4042||4042||4042|115
1632729780000|2021-09-27 08:03:00|4043.5|4042.5|4043.5|4043|4043.5|4043|4043.5|4042.5|922
1632729790000|2021-09-27 08:03:10|4043|4042.5|4043.5|4043|4043.5|4043|4043|4042.5|1916
1632729800000|2021-09-27 08:03:20|4044|4043.5|4044.5|4044|4045.5|4045|4044|4043.5|2183
1632729810000|2021-09-27 08:03:30|4045|4044.5|4046|4045.5|4047|4046.5|4045|4044|3284
1632729820000|2021-09-27 08:03:40|4046.5|4046|4046|4045.5|4047|4046.5|4046|4045.5|1717
1632729830000|2021-09-27 08:03:50|4045.5|4045|4044|4042.5|4045.5|4045|4044|4042.5|1786
1632729840000|2021-09-27 08:04:00|4044.5|4043|4046.5|4045|4046.5|4046|4044.5|4043|1739
1632729850000|2021-09-27 08:04:10|4047|4045.5|4044.5|4044|4047|4046|4044.5|4044|6436
1632729860000|2021-09-27 08:04:20|4045|4044.5|4045|4044.5|4045.5|4044.5|4044.5|4044.5|3412
1632729870000|2021-09-27 08:04:30|||||||||60
1632729880000|2021-09-27 08:04:40|4045.5||4045||4045.5||4045||1388
1632729890000|2021-09-27 08:04:50|||||||||25
1632729900000|2021-09-27 08:05:00|4045.5|4043.5|4045|4044.5|4045.5|4044.5|4044|4043.5|29596
1632729910000|2021-09-27 08:05:10|4045.5||4045||4045.5||4045||1866
1632729920000|2021-09-27 08:05:20|4044.5|4044|4043.5|4042.5|4045|4044.5|4042.5|4042|2875
1632729930000|2021-09-27 08:05:30|4043|4043|4042.5|4042|4043.5|4043|4042.5|4042|812
1632729940000|2021-09-27 08:05:40|4042|4041.5|4045|4044.5|4045|4044.5|4042|4041|2192
1632729950000|2021-09-27 08:05:50|4044.5|4044|4045|4044.5|4045|4044.5|4044.5|4044|1230
1632729960000|2021-09-27 08:06:00|4045.5||4045||4045.5||4045||4001
1632729970000|2021-09-27 08:06:10|4044.5|4044|4045|4044.5|4045|4044.5|4044|4043.5|3946
1632729980000|2021-09-27 08:06:20|4044.5|4044|4043.5|4043|4045|4044|4043.5|4043|2079
1632729990000|2021-09-27 08:06:30|4043|4042.5|4043.5|4042.5|4043.5|4042.5|4042.5|4042|1268
1632730000000|2021-09-27 08:06:40||4043||4043||4043||4043|57
1632730010000|2021-09-27 08:06:50|4043|4042|4043.5|4042.5|4043.5|4042.5|4043|4042|1851
1632730020000|2021-09-27 08:07:00|4042.5|4042|4042.5|4042|4043.5|4043|4042.5|4041|3980
1632730030000|2021-09-27 08:07:10|4043|4042.5|4043.5|4042.5|4043.5|4042.5|4043|4042.5|730
1632730040000|2021-09-27 08:07:20|4044|4043|4044.5|4043.5|4044.5|4044|4043.5|4043|1054
1632730050000|2021-09-27 08:07:30|4045|4044|4045|4044.5|4045|4044.5|4045|4044|0
1632730060000|2021-09-27 08:07:40|||||||||1600
1632730070000|2021-09-27 08:07:50|4045.5||4045||4045.5||4045||2217
1632730080000|2021-09-27 08:08:00|4045.5||4045||4045.5||4045||5376
1632730090000|2021-09-27 08:08:10|||||||||280
1632730100000|2021-09-27 08:08:20|4045.5||4045||4045.5||4045||756
1632730110000|2021-09-27 08:08:30|||||||||802
1632730120000|2021-09-27 08:08:40|||||||||308
1632730130000|2021-09-27 08:08:50|||||||||838
1632730140000|2021-09-27 08:09:00|4045.5||4045||4045.5||4045||12289
1632730150000|2021-09-27 08:09:10|4045.5||4045||4045.5||4045||5665
1632730160000|2021-09-27 08:09:20|4045.5||4045||4045.5||4045||2934
1632730170000|2021-09-27 08:09:30|4045.5||4045||4045.5||4045||4342
1632730180000|2021-09-27 08:09:40|4045.5||4045||4045.5||4045||3712
1632730190000|2021-09-27 08:09:50|||||||||238
1632730200000|2021-09-27 08:10:00|4045.5|4045|4045.5|4045|4046|4045|4045.5|4045|2516
1632730210000|2021-09-27 08:10:10|4046|4045.5|4046|4045.5|4046.5|4045.5|4045.5|4045.5|3727
1632730220000|2021-09-27 08:10:20|4045.5|4045|4045.5|4045|4045.5|4045|4045.5|4045|397
1632730230000|2021-09-27 08:10:30|4045|4044.5|4045|4044.5|4045.5|4045|4045|4044.5|842
1632730240000|2021-09-27 08:10:40|4045.5|4045|4043.5|4043|4045.5|4045|4043|4042.5|4844
1632730250000|2021-09-27 08:10:50|4044|4043.5|4044|4043.5|4044.5|4043.5|4044|4043.5|380
1632730260000|2021-09-27 08:11:00|4044.5|4044|4046|4045.5|4046|4045.5|4044.5|4044|1573
1632730270000|2021-09-27 08:11:10|4045.5|4044.5|4046|4045|4046|4045|4045|4044.5|1966
1632730280000|2021-09-27 08:11:20||4045.5||4045.5||4045.5||4045.5|21
1632730290000|2021-09-27 08:11:30|||||||||2032
1632730300000|2021-09-27 08:11:40|4045.5|4044.5|4045.5|4045|4046|4045|4045|4044.5|1483
1632730310000|2021-09-27 08:11:50|4046|4045.5|4044.5|4044|4046.5|4045.5|4044.5|4044|6076
1632730320000|2021-09-27 08:12:00|4045|4044.5|4045|4044.5|4045.5|4044.5|4045|4044|2349
1632730330000|2021-09-27 08:12:10|4045.5||4045||4045.5||4045||14277
1632730340000|2021-09-27 08:12:20|||||||||10
1632730350000|2021-09-27 08:12:30|4044.5|4044|4044|4043.5|4044.5|4044|4044|4043|2868
1632730360000|2021-09-27 08:12:40|4044.5|4044|4044.5|4044|4044.5|4044|4044.5|4044|274
1632730370000|2021-09-27 08:12:50|4045|4044.5|4044.5|4044|4045|4044.5|4044.5|4044|1189
1632730380000|2021-09-27 08:13:00|4045|4044.5|4045|4044.5|4045.5|4044.5|4045|4044.5|3837
1632730390000|2021-09-27 08:13:10|4044.5|4044|4043|4042.5|4044.5|4044|4043|4042|2897
1632730410000|2021-09-27 08:13:30|4043.5|4043|4043.5|4043|4043.5|4043|4043.5|4043|652
1632730420000|2021-09-27 08:13:40|||||||||45
1632730430000|2021-09-27 08:13:50|4043|4042.5|4043|4042.5|4043|4042.5|4042.5|4042|1562
1632730440000|2021-09-27 08:14:00|4042.5|4042|4043|4042.5|4043|4042.5|4042.5|4042|1444
1632730450000|2021-09-27 08:14:10|4042.5|4042|4043|4042.5|4043|4042.5|4042.5|4042|2560
1632730460000|2021-09-27 08:14:20|4042|4041.5|4041.5|4041|4042.5|4041.5|4041.5|4041|4162
1632730470000|2021-09-27 08:14:30|4042|4041.5|4039.5|4039|4042|4041.5|4039.5|4039|16468
1632730480000|2021-09-27 08:14:40|4040|4039.5|4040.5|4039.5|4040.5|4040|4039.5|4039|1948
1632730490000|2021-09-27 08:14:50|4041|4040|4040.5|4040|4041|4040.5|4040.5|4040|1150
1632730500000|2021-09-27 08:15:00|4041|4040.5|4046.5|4045.5|4046.5|4045.5|4041|4040.5|3971
1632730510000|2021-09-27 08:15:10|4046|4046|4049|4048.5|4049.5|4048.5|4046|4046|3750
1632730520000|2021-09-27 08:15:20|4048.5|4048|4046.5|4046|4049|4048.5|4046|4045.5|5649
1632730530000|2021-09-27 08:15:30|4047|4046.5|4047.5|4046.5|4047.5|4046.5|4047|4046.5|1195
1632730540000|2021-09-27 08:15:40|4047|4045.5|4046|4045.5|4047.5|4045.5|4045.5|4045|4395
1632730550000|2021-09-27 08:15:50|4045.5|4045|4046|4045|4046|4045|4045.5|4045|2185
1632730560000|2021-09-27 08:16:00||4045.5||4045.5||4045.5||4045.5|1263
1632730570000|2021-09-27 08:16:10|4045.5|4045|4045.5|4045|4046|4045.5|4045.5|4045|5487
1632730580000|2021-09-27 08:16:20|4045|4044.5|4045.5|4045|4046|4045|4043.5|4042.5|3728
1632730590000|2021-09-27 08:16:30|4046|4045.5|4045.5|4045|4046|4045.5|4045.5|4045|829
1632730600000|2021-09-27 08:16:40|4046|4044.5|4046|4045.5|4046|4045.5|4046|4044.5|156
1632730610000|2021-09-27 08:16:50|4046.5|4045|4046|4045.5|4046.5|4045.5|4045.5|4045|5948
1632730620000|2021-09-27 08:17:00|4046.5||4046||4046.5||4046||5736
1632730630000|2021-09-27 08:17:10|4045.5|4045|4046|4045.5|4046.5|4045.5|4045.5|4045|7285
1632730640000|2021-09-27 08:17:20|4046.5||4046||4046.5||4046||4742
1632730650000|2021-09-27 08:17:30|4046.5|4046|4048|4047.5|4048|4047.5|4046|4046|2758
1632730660000|2021-09-27 08:17:40|4048.5|4047|4049|4048|4049|4048|4048.5|4047|1126
1632730670000|2021-09-27 08:17:50|4048.5|4047.5|4048|4047.5|4049|4047.5|4048|4047.5|3768
1632730680000|2021-09-27 08:18:00|4048.5||4048||4048.5||4048||3747
1632730690000|2021-09-27 08:18:10|4048.5||4048||4048.5||4048||5700
1632730700000|2021-09-27 08:18:20|4048.5||4048||4048.5||4048||1839
1632730710000|2021-09-27 08:18:30|4048.5||4048||4048.5||4048||1019
1632730720000|2021-09-27 08:18:40|4048.5||4048||4048.5||4048||3762
1632730730000|2021-09-27 08:18:50|4048.5||4048||4048.5||4048||2708
1632730740000|2021-09-27 08:19:00|4048.5||4048||4048.5||4048||1000
1632730750000|2021-09-27 08:19:10|4048.5|4048|4049.5|4049|4049.5|4049|4048|4048|5172
1632730760000|2021-09-27 08:19:20|4050||4049.5||4050||4049.5||0
1632730770000|2021-09-27 08:19:30|4050|4048.5|4049.5|4049|4050|4049|4048.5|4048|7388
1632730780000|2021-09-27 08:19:40|4050|4049.5|4051.5|4050.5|4051.5|4051|4049.5|4049.5|6783
1632730790000|2021-09-27 08:19:50|4050|4049.5|4048|4047.5|4051|4049.5|4048|4047.5|7876
1632730800000|2021-09-27 08:20:00|4048.5|4048|4050|4049.5|4050|4049.5|4048.5|4048|4405
1632730810000|2021-09-27 08:20:10|4049.5|4049|4049|4048.5|4049.5|4049.5|4049|4048|3884
1632730820000|2021-09-27 08:20:20|4049.5|4049|4049|4048.5|4049.5|4049|4049|4048.5|1838
1632730830000|2021-09-27 08:20:30|4049.5|4049|4049.5|4049|4049.5|4049|4049|4048.5|42
1632730840000|2021-09-27 08:20:40|4050|4049.5|4049|4048.5|4050|4049.5|4048.5|4048|2656
1632730850000|2021-09-27 08:20:50|4049.5||4049||4049.5||4049||1597
1632730860000|2021-09-27 08:21:00|4048|4047.5|4048|4047.5|4048.5|4047.5|4048|4047.5|6724
1632730870000|2021-09-27 08:21:10|4047.5|4047|4047|4046.5|4047.5|4047|4046.5|4045.5|1028
1632730880000|2021-09-27 08:21:20|4047.5|4047|4047.5|4047|4047.5|4047|4047.5|4046.5|298
1632730890000|2021-09-27 08:21:30|4048|4047.5|4047.5|4047|4048|4047.5|4047.5|4047|984
1632730900000|2021-09-27 08:21:40|4048|4046.5|4045.5|4045|4048|4046.5|4045.5|4045|790
1632730910000|2021-09-27 08:21:50|4046|4045.5|4046.5|4045.5|4046.5|4046|4046|4045.5|871
1632730920000|2021-09-27 08:22:00|4047|4046|4046|4045.5|4047|4046|4046|4045.5|903
1632730930000|2021-09-27 08:22:10|4046.5|4046|4047|4046.5|4047|4046.5|4046|4045.5|2379
1632730940000|2021-09-27 08:22:20|4047.5|4047|4052|4051.5|4052.5|4051.5|4046|4045.5|55441
1632730950000|2021-09-27 08:22:30|4052.5|4052|4056.5|4055.5|4057.5|4056.5|4052|4052|14594
1632730960000|2021-09-27 08:22:40|4057|4056|4055.5|4054.5|4058|4057|4055.5|4054|5052
1632730970000|2021-09-27 08:22:50|4056|4055|4057|4056.5|4057|4056.5|4056|4055|1931
1632730980000|2021-09-27 08:23:00|4057.5|4056|4058.5|4057.5|4058.5|4058|4056.5|4056|11952
1632730990000|2021-09-27 08:23:10|4058|4057|4058.5|4057.5|4058.5|4057.5|4057|4056.5|4570
1632731000000|2021-09-27 08:23:20|4058|4058|4058.5|4058|4059|4058|4058|4058|12704
1632731010000|2021-09-27 08:23:30|4059|4058.5|4060|4059.5|4060|4059.5|4058.5|4058.5|10149
1632731020000|2021-09-27 08:23:40|4059.5|4059|4060|4059|4060|4059|4059.5|4059|919
1632731030000|2021-09-27 08:23:50|4060.5|4059.5|4064|4063.5|4064|4063.5|4060.5|4059.5|14396
1632731040000|2021-09-27 08:24:00|4063.5|4063|4063|4062|4064|4063.5|4063|4062|4049
1632731050000|2021-09-27 08:24:10|4062.5|4061.5|4064|4063.5|4064|4063.5|4062|4061.5|1575
1632731060000|2021-09-27 08:24:20|4064.5|4064|4066|4065.5|4066|4065.5|4064.5|4064|6062
1632731070000|2021-09-27 08:24:30|4064.5|4064|4066|4065|4066|4065|4064.5|4064|3634
1632731080000|2021-09-27 08:24:40|4065.5|4065.5|4064.5|4064|4066|4065.5|4064|4063.5|2866
1632731090000|2021-09-27 08:24:50|4065|4064.5|4064.5|4064|4065.5|4065|4064.5|4064|934
1632731100000|2021-09-27 08:25:00|4065|4064.5|4065.5|4064.5|4066|4064.5|4065|4064.5|2969
1632731110000|2021-09-27 08:25:10|4066|4065|4066|4065.5|4067|4065.5|4064.5|4064|4812
1632731120000|2021-09-27 08:25:20|4066.5||4066.5||4066.5||4066||87
1632731130000|2021-09-27 08:25:30|4066|4066|4066.5|4065.5|4066.5|4066|4066|4065.5|320
1632731140000|2021-09-27 08:25:40|4065.5|4065|4066.5|4065.5|4066.5|4065.5|4065.5|4065|3975
1632731150000|2021-09-27 08:25:50|4067|4066|4067.5|4066.5|4068|4066.5|4067|4066|527
1632731160000|2021-09-27 08:26:00|4067|4067|4068|4067|4068|4067|4067|4067|630
1632731170000|2021-09-27 08:26:10||4067.5||4067.5||4067.5||4067.5|4310
1632731180000|2021-09-27 08:26:20|4068.5|4068|4070|4069|4070|4069|4068.5|4068|7550
1632731190000|2021-09-27 08:26:30|4069.5|4068.5|4070|4069|4070|4069|4069|4068.5|2645
1632731200000|2021-09-27 08:26:40||4069.5||4069.5||4069.5||4069.5|3825
1632731210000|2021-09-27 08:26:50|4070.5|4070|4070|4069.5|4072|4070.5|4070|4069.5|9288
1632731220000|2021-09-27 08:27:00|4070.5|4070|4071.5|4071|4072|4071|4070|4069.5|1726
1632731230000|2021-09-27 08:27:10|4072|4070.5|4070.5|4070|4072|4070.5|4070.5|4070|1195
1632731240000|2021-09-27 08:27:20|4071|4069.5|4072|4071.5|4072|4071.5|4071|4069.5|1866
1632731250000|2021-09-27 08:27:30|4071.5|4071|4071.5|4070.5|4071.5|4071|4071|4070|2399
1632731260000|2021-09-27 08:27:40||4071||4071||4071||4071|626
1632731270000|2021-09-27 08:27:50|4072|4071.5|4073.5|4072.5|4073.5|4072.5|4072|4071|3105
1632731280000|2021-09-27 08:28:00|4073|4072|4072|4071|4073|4072|4071.5|4070.5|4682
1632731290000|2021-09-27 08:28:10|4071.5|4070.5|4073.5|4072.5|4073.5|4072.5|4071.5|4070.5|705
1632731300000|2021-09-27 08:28:20|4073|4072|4073|4072.5|4073|4072.5|4072.5|4071.5|2075
1632731310000|2021-09-27 08:28:30|4072.5|4072|4073.5|4073|4073.5|4073|4072.5|4071.5|1775
1632731320000|2021-09-27 08:28:40|4073|4072.5|4073.5|4073|4073.5|4073|4073|4072.5|1811
1632731330000|2021-09-27 08:28:50|4073|4072.5|4072.5|4072|4074|4073.5|4072.5|4072|8206
1632731340000|2021-09-27 08:29:00|4073|4071.5|4073|4072.5|4073|4072.5|4072.5|4071.5|912
1632731350000|2021-09-27 08:29:10|4073.5|4073|4075|4074|4075|4074|4073.5|4073|4205
1632731360000|2021-09-27 08:29:20|4074.5|4074.5|4075|4074.5|4075|4074.5|4074.5|4074.5|2531
1632731370000|2021-09-27 08:29:30|4074.5|4074|4074.5|4074|4075|4074|4074.5|4074|1823
1632731380000|2021-09-27 08:29:40|4075|4073.5|4075|4074.5|4075|4074.5|4075|4073.5|1738
1632731390000|2021-09-27 08:29:50|4075.5|4075|4073.5|4072.5|4076|4075|4073|4072|4420
1632731400000|2021-09-27 08:30:00|4073|4073|4071.5|4070.5|4073.5|4073|4071.5|4070.5|3846
1632731410000|2021-09-27 08:30:10|4071|4070|4069|4068.5|4072|4071|4069|4068.5|4730
1632731420000|2021-09-27 08:30:20|4068.5|4068|4071|4070|4071.5|4070|4068.5|4068|300
1632731430000|2021-09-27 08:30:30|4071.5|4069.5|4071|4070|4071.5|4070|4070|4069|1526
1632731440000|2021-09-27 08:30:40|4071.5|4069.5|4071.5|4071|4073|4071.5|4070|4069.5|12516
1632731450000|2021-09-27 08:30:50|4072|4071.5|4071.5|4071|4072.5|4071.5|4071.5|4070.5|1433
1632731460000|2021-09-27 08:31:00|4071|4070.5|4072.5|4071.5|4072.5|4072|4070.5|4069.5|2733
1632731470000|2021-09-27 08:31:10|4073|4072|4073.5|4073|4074|4073.5|4072.5|4071.5|7275
1632731480000|2021-09-27 08:31:20|4074.5|4072.5|4074.5|4073.5|4074.5|4073.5|4074.5|4072.5|4020
1632731490000|2021-09-27 08:31:30|4075|4074|4074.5|4074|4075|4074.5|4074.5|4073.5|2358
1632731500000|2021-09-27 08:31:40|4075|4074.5|4076|4075|4076|4075|4075|4074.5|1070
1632731510000|2021-09-27 08:31:50|4075.5|4074.5|4075|4074.5|4075.5|4075|4075|4074.5|2021
1632731520000|2021-09-27 08:32:00|4074.5|4074|4075|4074.5|4075|4074.5|4074.5|4073.5|3106
1632731530000|2021-09-27 08:32:10|4074.5|4074|4075|4074|4075|4074.5|4074.5|4074|3041
1632731540000|2021-09-27 08:32:20|4074.5|4074.5|4073.5|4073|4074.5|4074.5|4072.5|4071.5|2069
1632731550000|2021-09-27 08:32:30|4073|4072.5|4071.5|4070.5|4073.5|4072.5|4071.5|4070.5|2650
1632731560000|2021-09-27 08:32:40|4072|4071|4070|4068.5|4072.5|4071.5|4070|4068.5|1194
1632731570000|2021-09-27 08:32:50|4070.5|4069|4070.5|4070|4071.5|4070|4070|4069|2810
1632731580000|2021-09-27 08:33:00|4070|4069.5|4070.5|4070|4071|4070.5|4068.5|4068|1229
1632731590000|2021-09-27 08:33:10|4071|4069.5|4072|4071|4072|4071.5|4071|4069.5|6453
1632731600000|2021-09-27 08:33:20|4072.5|4071.5|4072|4071.5|4073|4072|4071|4070|7830
1632731610000|2021-09-27 08:33:30|4072.5|4071|4072|4071.5|4072.5|4071.5|4071.5|4071|1726
1632731620000|2021-09-27 08:33:40|4072.5|4071|4072.5|4071.5|4072.5|4071.5|4071.5|4071|2328
1632731630000|2021-09-27 08:33:50|4073|4072|4075|4074.5|4075|4074.5|4072.5|4072|2637
1632731640000|2021-09-27 08:34:00|4074.5|4074|4072|4071.5|4074.5|4074|4071.5|4070.5|4596
1632731650000|2021-09-27 08:34:10|4071.5|4071|4069|4068|4072|4071.5|4069|4068|19121
1632731660000|2021-09-27 08:34:20|4069.5|4068.5|4066.5|4066|4069.5|4069|4066.5|4065.5|5033
1632731670000|2021-09-27 08:34:30|4067|4066.5|4070|4069.5|4070|4069.5|4066.5|4066.5|2484
1632731680000|2021-09-27 08:34:40|4070.5|4070|4071.5|4070.5|4073.5|4072.5|4070.5|4070|4435
1632731690000|2021-09-27 08:34:50|4071|4071|4071.5|4071|4071.5|4071|4071|4070.5|1084
1632731700000|2021-09-27 08:35:00|4071|4070.5|4072.5|4071.5|4072.5|4072|4071|4070.5|2689
1632731710000|2021-09-27 08:35:10|4072|4071|4073|4072|4075|4074|4072|4071|2876
1632731720000|2021-09-27 08:35:20|4073.5|4072.5|4073.5|4072.5|4073.5|4072.5|4072.5|4072|743
1632731730000|2021-09-27 08:35:30|4074|4073|4074|4073|4074|4073|4074|4073|0
1632731740000|2021-09-27 08:35:40|4074.5|4073.5|4075|4074|4075|4074|4074|4073.5|1015
1632731750000|2021-09-27 08:35:50|4074.5|4073.5|4076|4075|4076|4075|4074|4073.5|5065
1632731760000|2021-09-27 08:36:00|4075.5|4075.5|4075|4074.5|4076|4075.5|4075|4074.5|2416
1632731770000|2021-09-27 08:36:10|4074.5|4074|4075|4074|4075|4074.5|4074|4073.5|1017
1632731780000|2021-09-27 08:36:20|4074.5|4074.5|4075|4074|4075.5|4074.5|4074.5|4074|1615
1632731790000|2021-09-27 08:36:30|4075.5|4074.5|4074|4073|4075.5|4074.5|4074|4073|2706
1632731800000|2021-09-27 08:36:40|4073.5|4072.5|4075|4074|4075|4074|4073.5|4072.5|2203
1632731810000|2021-09-27 08:36:50|4074.5|4074.5|4074.5|4073.5|4075.5|4074.5|4074.5|4073.5|2466
1632731820000|2021-09-27 08:37:00|4075|4074|4075|4074|4075|4074.5|4074.5|4074|693
1632731830000|2021-09-27 08:37:10|4074.5|4074.5|4075|4074.5|4075|4074.5|4074.5|4074|1905
1632731840000|2021-09-27 08:37:20|4074.5|4074|4075|4074|4075.5|4074.5|4074.5|4073.5|2684
1632731850000|2021-09-27 08:37:30|4074.5|4073.5|4072.5|4071.5|4074.5|4073.5|4072|4071|1902
1632731860000|2021-09-27 08:37:40|4073|4072|4072.5|4071.5|4073.5|4072.5|4072.5|4071.5|609
1632731870000|2021-09-27 08:37:50|4073|4072|4073.5|4073|4073.5|4073|4073|4072|1537
1632731880000|2021-09-27 08:38:00|4073|4072.5|4073|4072.5|4074|4072.5|4073|4072|266
1632731890000|2021-09-27 08:38:10|4072.5|4072|4074|4073.5|4074|4073.5|4072|4071.5|2411
1632731900000|2021-09-27 08:38:20|4074.5|4074|4075.5|4075|4075.5|4075|4074|4073.5|6886
1632731910000|2021-09-27 08:38:30|4076|4075.5|4076.5|4075.5|4076.5|4075.5|4075.5|4075|3836
1632731920000|2021-09-27 08:38:40|4076|4075|4076.5|4075.5|4076.5|4075.5|4076|4075|446
1632731930000|2021-09-27 08:38:50|4076|4076|4077|4076.5|4077|4076.5|4076|4075.5|3215
1632731940000|2021-09-27 08:39:00|4077.5|4076|4078|4077.5|4078|4077.5|4077|4076|13555
1632731950000|2021-09-27 08:39:10|4078.5|4077|4079|4078|4079|4078|4078|4077|3214
1632731960000|2021-09-27 08:39:20|4078.5|4077.5|4078.5|4078|4078.5|4078|4077.5|4077|7039
1632731970000|2021-09-27 08:39:30|||||||||1062
1632731980000|2021-09-27 08:39:40|4079|4078.5|4079.5|4078.5|4079.5|4078.5|4079|4078|3122
1632731990000|2021-09-27 08:39:50|4079|4079|4076.5|4076|4080|4079|4076.5|4076|6521
1632732000000|2021-09-27 08:40:00|4077|4076.5|4079|4078|4079|4078|4077|4076.5|2004
1632732010000|2021-09-27 08:40:10|4079.5|4078.5|4080|4079.5|4080|4079.5|4079|4078.5|6272
1632732020000|2021-09-27 08:40:20|4079.5|4079|4077.5|4076.5|4080|4079|4077|4076.5|4376
1632732030000|2021-09-27 08:40:30|4078|4077|4078.5|4077.5|4078.5|4077.5|4077|4076|2287
1632732040000|2021-09-27 08:40:40|4079|4078|4079|4078|4079|4078.5|4079|4078|100
1632732050000|2021-09-27 08:40:50|4078.5|4078.5|4079.5|4079|4079.5|4079|4078.5|4078|5144
1632732060000|2021-09-27 08:41:00|4079|4078.5|4076.5|4075.5|4079|4078.5|4076|4075|3456
1632732070000|2021-09-27 08:41:10|4077|4076|4078.5|4077.5|4078.5|4077.5|4076.5|4076|2419
1632732080000|2021-09-27 08:41:20|4078|4078|4079.5|4079|4079.5|4079|4078|4078|181
1632732090000|2021-09-27 08:41:30|4079|4078.5|4078.5|4078|4079.5|4079|4078.5|4078|1393
1632732100000|2021-09-27 08:41:40|4078|4077.5|4076.5|4075|4078|4077.5|4075.5|4075|1132
1632732110000|2021-09-27 08:41:50|4076|4075.5|4079|4078.5|4079.5|4079|4075.5|4075.5|9487
1632732120000|2021-09-27 08:42:00|4079.5|4079|4080|4079.5|4080|4079.5|4079.5|4079|14379
1632732130000|2021-09-27 08:42:10|4080.5|4080|4083|4082.5|4083|4082.5|4080.5|4080|10207
1632732140000|2021-09-27 08:42:20|4083.5|4083|4084.5|4084|4084.5|4084|4083.5|4082.5|6088
1632732150000|2021-09-27 08:42:30|4085|4084.5|4083.5|4083|4085.5|4084.5|4083.5|4082.5|8330
1632732160000|2021-09-27 08:42:40|4084|4082.5|4084.5|4083.5|4084.5|4084|4083.5|4082.5|2152
1632732170000|2021-09-27 08:42:50|4084|4084|4084.5|4084|4084.5|4084|4084|4083|1611
1632732180000|2021-09-27 08:43:00|4084|4083.5|4084|4083|4085.5|4084.5|4084|4083|2103
1632732190000|2021-09-27 08:43:10|4083.5|4083.5|4085.5|4085|4085.5|4085|4083.5|4083|2383
1632732200000|2021-09-27 08:43:20|4085|4084.5|4085|4084|4086|4085|4085|4084|3664
1632732210000|2021-09-27 08:43:30|4084.5|4084.5|4083.5|4082.5|4086|4085|4083.5|4082.5|3760
1632732220000|2021-09-27 08:43:40|4083|4082|4085|4084|4085|4084|4082.5|4082|954
1632732230000|2021-09-27 08:43:50|4084.5|4083.5|4085.5|4085|4086|4085.5|4083.5|4082.5|3158
1632732240000|2021-09-27 08:44:00|4085|4084.5|4084|4083.5|4085.5|4085|4084|4083.5|2542
1632732250000|2021-09-27 08:44:10|4084.5|4084|4084|4083|4085|4084|4083.5|4082|1497
1632732260000|2021-09-27 08:44:20|4083.5|4083.5|4084|4083.5|4084.5|4084|4082.5|4080.5|7525
1632732270000|2021-09-27 08:44:30|4085|4084|4087.5|4086.5|4087.5|4086.5|4084.5|4084|6724
1632732280000|2021-09-27 08:44:40|4088|4087|4088|4087.5|4088|4087.5|4087.5|4087|3573
1632732290000|2021-09-27 08:44:50|4088.5|4088|4089|4088.5|4089|4088.5|4088.5|4088|7245
1632732300000|2021-09-27 08:45:00|4089.5|4089|4090|4089.5|4090|4089.5|4089.5|4088.5|9132
1632732310000|2021-09-27 08:45:10|4089.5|4089|4089.5|4088.5|4090|4089.5|4089.5|4088.5|9573
1632732320000|2021-09-27 08:45:20|4090|4089|4089.5|4089|4090|4089.5|4089.5|4088.5|1773
1632732330000|2021-09-27 08:45:30|4089|4087.5|4090|4089.5|4090|4089.5|4088.5|4087.5|3645
1632732340000|2021-09-27 08:45:40|4089.5|4087.5|4089|4088.5|4091|4090.5|4089|4087.5|20045
1632732350000|2021-09-27 08:45:50|4088.5|4088|4092|4091.5|4092|4091.5|4088.5|4087.5|4657
1632732360000|2021-09-27 08:46:00|4091.5|4091|4088|4087|4092|4091|4088|4086.5|3821
1632732370000|2021-09-27 08:46:10|4087.5|4086.5|4085|4084.5|4088|4087|4085|4084|10099
1632732380000|2021-09-27 08:46:20|4085.5|4085|4087|4086.5|4087.5|4087|4085|4085|6646
1632732390000|2021-09-27 08:46:30|4087.5|4087|4088|4087|4088|4087|4087|4086.5|1205
1632732400000|2021-09-27 08:46:40|4087.5|4086.5|4087|4086.5|4087.5|4086.5|4086|4085.5|2339
1632732410000|2021-09-27 08:46:50|4086.5|4086|4088.5|4087.5|4088.5|4087.5|4086.5|4086|2358
1632732420000|2021-09-27 08:47:00|4089|4088|4092|4090.5|4092|4091.5|4089|4088|3193
1632732430000|2021-09-27 08:47:10|4092.5|4091|4093|4092|4093.5|4093|4092|4091|8619
1632732440000|2021-09-27 08:47:20|4093.5|4092.5|4093.5|4092.5|4093.5|4093|4093|4092.5|850
1632732450000|2021-09-27 08:47:30|4093|4092|4093|4092|4093|4092.5|4092|4091.5|1513
1632732460000|2021-09-27 08:47:40|4093.5|4092.5|4093.5|4093|4093.5|4093|4093|4092|2000
1632732470000|2021-09-27 08:47:50|4093|4092.5|4092.5|4091.5|4093.5|4092.5|4091|4090.5|3732
1632732480000|2021-09-27 08:48:00|4092|4092|4092.5|4092|4093|4092.5|4091.5|4091|4994
1632732490000|2021-09-27 08:48:10|4093|4092.5|4091|4090.5|4093.5|4092.5|4091|4090.5|3681
1632732500000|2021-09-27 08:48:20|4090.5|4090|4091|4090|4091|4090.5|4089|4088|2813
1632732510000|2021-09-27 08:48:30|4090.5||4091||4091||4090.5||1529
1632732520000|2021-09-27 08:48:40|4091.5|4090.5|4091|4090|4092.5|4092|4091|4090|15757
1632732530000|2021-09-27 08:48:50|4091.5|4090.5|4092|4091.5|4092|4091.5|4091|4090|1956
1632732540000|2021-09-27 08:49:00|4093|4092|4091.5|4090.5|4093|4092.5|4091|4090|9342
1632732550000|2021-09-27 08:49:10|4092|4091|4092|4091|4093.5|4092.5|4092|4090.5|7720
1632732560000|2021-09-27 08:49:20|4092.5|4091.5|4092|4091|4092.5|4092|4092|4091|620
1632732570000|2021-09-27 08:49:30|4091.5|4091.5|4091.5|4091|4092.5|4091.5|4091.5|4091|3313
1632732580000|2021-09-27 08:49:40|4092|4091.5|4091|4089.5|4092|4091.5|4089|4088|7613
1632732590000|2021-09-27 08:49:50|4090|4089|4091|4090|4091.5|4090.5|4089|4088|8776
1632732600000|2021-09-27 08:50:00|4090.5||4091||4091||4090.5||397
1632732610000|2021-09-27 08:50:10|4091.5|4090.5|4093|4092|4093|4092|4091.5|4090.5|7138
1632732620000|2021-09-27 08:50:20|4092.5|4091.5|4089.5|4089|4092.5|4091.5|4089|4088.5|3457
1632732630000|2021-09-27 08:50:30|4089|4088.5|4088.5|4088|4089.5|4089|4088.5|4088|5582
1632732640000|2021-09-27 08:50:40|4088|4087.5|4088|4087.5|4088.5|4088|4087|4086.5|7459
1632732650000|2021-09-27 08:50:50|4087.5|4087|4086|4085|4087.5|4087|4085.5|4084.5|5316
1632732660000|2021-09-27 08:51:00|4085.5|4085.5|4086.5|4085.5|4087|4086.5|4085.5|4084.5|2345
1632732670000|2021-09-27 08:51:10|4087|4086|4090|4089.5|4090.5|4089.5|4087|4086|3512
1632732680000|2021-09-27 08:51:20|4089.5|4089|4090|4089.5|4090|4089.5|4088|4087|8225
1632732690000|2021-09-27 08:51:30|4090.5|4090|4090|4089|4090.5|4090|4089|4088.5|2365
1632732700000|2021-09-27 08:51:40|4089.5|4089.5|4089.5|4088.5|4089.5|4089.5|4089.5|4088.5|5420
1632732710000|2021-09-27 08:51:50|4089|4088|4088|4087.5|4089|4088.5|4088|4087.5|2865
1632732720000|2021-09-27 08:52:00|4088.5|4088|4089|4088|4089|4088|4088.5|4088|673
1632732730000|2021-09-27 08:52:10|4088.5|4088.5|4091.5|4090.5|4091.5|4090.5|4088.5|4088.5|12449
1632732740000|2021-09-27 08:52:20|4091|4091|4092|4091.5|4092.5|4092|4091|4090.5|2190
1632732750000|2021-09-27 08:52:30|4091.5|4091|4091|4090.5|4091.5|4091.5|4090.5|4090|2328
1632732760000|2021-09-27 08:52:40|4090.5|4090|4090.5|4090|4090.5|4090|4090.5|4090|22
1632732770000|2021-09-27 08:52:50|4090|4089.5|4091|4089.5|4091|4090.5|4089.5|4089|6008
1632732780000|2021-09-27 08:53:00||4090||4090.5||4090.5||4090|209
1632732790000|2021-09-27 08:53:10|4090|4090|4091|4090|4091|4090.5|4090|4089.5|6800
1632732800000|2021-09-27 08:53:20|4090.5|4090.5|4090.5|4090|4091|4090.5|4090.5|4090|925
1632732810000|2021-09-27 08:53:30|4090|4089.5|4090|4089|4090|4089.5|4088.5|4087|4139
1632732820000|2021-09-27 08:53:40|4089.5|4089.5|4090.5|4089.5|4090.5|4090|4089.5|4088.5|1216
1632732830000|2021-09-27 08:53:50|4090|4090|4092|4091|4092|4091|4090|4089.5|2092
1632732840000|2021-09-27 08:54:00|4091.5||4091.5||4092||4091.5||895
1632732850000|2021-09-27 08:54:10|4091|4090.5|4091.5|4091|4092|4091|4091|4090.5|1543
1632732860000|2021-09-27 08:54:20|4091|4090.5|4091|4090.5|4091|4091|4091|4090.5|495
1632732870000|2021-09-27 08:54:30|4090.5|4090|4091.5|4090.5|4091.5|4091|4090|4089|2993
1632732880000|2021-09-27 08:54:40|4090|4089.5|4090|4089.5|4091|4089.5|4089|4088|17021
1632732890000|2021-09-27 08:54:50|4090.5|4089|4089|4088.5|4090.5|4089|4088.5|4087.5|7104
1632732900000|2021-09-27 08:55:00|4089.5|4089|4089.5|4089|4089.5|4089|4089.5|4088.5|316
1632732910000|2021-09-27 08:55:10|4090|4089.5|4090|4089.5|4090|4089.5|4090|4089.5|1700
1632732920000|2021-09-27 08:55:20|||||||||1163
1632732930000|2021-09-27 08:55:30|||||||||70
1632732940000|2021-09-27 08:55:40|||||||||75
1632732950000|2021-09-27 08:55:50|4089.5|4089|4087|4086|4089.5|4089|4086|4085.5|5020
1632732960000|2021-09-27 08:56:00|4087.5|4086.5|4087|4086|4088.5|4087.5|4087|4086|1246
1632732970000|2021-09-27 08:56:10|4086.5|4085.5|4086.5|4086|4087.5|4086.5|4086|4085.5|1148
1632732980000|2021-09-27 08:56:20|4087|4086.5|4088|4087.5|4088|4087.5|4086.5|4086|3452
1632732990000|2021-09-27 08:56:30|4087.5|4087|4088|4087|4088|4087.5|4087.5|4087|640
1632733000000|2021-09-27 08:56:40|4087|4086.5|4088.5|4088|4089|4088.5|4087|4086.5|6336
1632733010000|2021-09-27 08:56:50|4088|4087.5|4087.5|4087|4088|4087.5|4087.5|4087|829
1632733020000|2021-09-27 08:57:00|4088|4087.5|4088|4087.5|4088|4087.5|4088|4087.5|266
1632733030000|2021-09-27 08:57:10|4088.5|4088|4089|4088.5|4089|4088.5|4088.5|4087.5|920
1632733040000|2021-09-27 08:57:20|4089.5|4088|4088.5|4088|4089.5|4088.5|4088.5|4088|661
1632733050000|2021-09-27 08:57:30|4088|4087.5|4088.5|4087.5|4088.5|4088|4088|4087.5|285
1632733060000|2021-09-27 08:57:40|4088|4088|4088.5|4087.5|4088.5|4088|4088|4087.5|200
1632733070000|2021-09-27 08:57:50|4088|4088|4088.5|4087.5|4088.5|4088|4088|4087.5|326
1632733080000|2021-09-27 08:58:00|4088|4088|4087.5|4087|4088.5|4088|4087.5|4087|1393
1632733090000|2021-09-27 08:58:10|4088|4087.5|4088|4087.5|4088|4087.5|4088|4087.5|0
1632733100000|2021-09-27 08:58:20|4087.5|4087|4087.5|4087|4088|4087.5|4086|4085|10025
1632733110000|2021-09-27 08:58:30|4087|4086.5|4086|4085|4087.5|4087|4086|4085|2298
1632733120000|2021-09-27 08:58:40|4086.5|4085.5|4087|4086|4087|4086.5|4086.5|4085|542
1632733130000|2021-09-27 08:58:50|4087.5|4086.5|4087.5|4086.5|4087.5|4087|4087.5|4086.5|28
1632733140000|2021-09-27 08:59:00|4088|4087|4087.5|4086.5|4089|4088.5|4087|4086|3565
1632733150000|2021-09-27 08:59:10|4088|4087|4088.5|4087.5|4089|4088|4088|4087|6709
1632733160000|2021-09-27 08:59:20|4088|4088|4088.5|4088|4089|4088.5|4088|4088|1106
1632733170000|2021-09-27 08:59:30|4088|4087.5|4088.5|4087.5|4088.5|4088|4088|4087.5|828
1632733180000|2021-09-27 08:59:40||4088||4088||4088||4087.5|1719
1632733190000|2021-09-27 08:59:50|4089|4088.5|4087.5|4086.5|4089|4088.5|4087.5|4086.5|1277
1632733200000|2021-09-27 09:00:00|4087|4086|4088.5|4087.5|4088.5|4087.5|4086.5|4086|1416
1632733210000|2021-09-27 09:00:10|4089|4088|4089|4088.5|4089|4088.5|4088.5|4088|609
1632733220000|2021-09-27 09:00:20|4088.5|4088|4089|4088|4089|4088.5|4088.5|4088|1061
1632733230000|2021-09-27 09:00:30|4088.5|4087.5|4088.5|4088|4088.5|4088|4088|4087.5|1479
1632733240000|2021-09-27 09:00:40|4089|4088.5|4088.5|4088|4089|4088.5|4088.5|4087.5|1903
1632733250000|2021-09-27 09:00:50|4089|4088.5|4089.5|4088.5|4090|4089.5|4089|4088.5|3040
1632733260000|2021-09-27 09:01:00||4089||4089||4089||4089|12
1632733270000|2021-09-27 09:01:10|4090|4089.5|4090|4089.5|4090|4089.5|4089.5|4089.5|658
1632733280000|2021-09-27 09:01:20|||||||||2898
1632733290000|2021-09-27 09:01:30|4089.5|4089|4089.5|4089|4090|4089|4088.5|4088|4311
1632733300000|2021-09-27 09:01:40|4090|4088.5|4089.5|4089|4090|4089|4089.5|4088.5|5
1632733310000|2021-09-27 09:01:50|4090|4088.5|4089.5|4088.5|4090|4088.5|4089|4088.5|529
1632733320000|2021-09-27 09:02:00|4089|4089|4089|4088.5|4089|4089|4088.5|4088|147
1632733330000|2021-09-27 09:02:10|4089.5|4089|4089.5|4089|4089.5|4089|4089|4089|414
1632733340000|2021-09-27 09:02:20|4090|4088.5|4090|4089|4090|4089|4090|4088.5|3489
1632733350000|2021-09-27 09:02:30|4089.5|4088.5|4090|4089.5|4090|4089.5|4089.5|4088.5|1320
1632733360000|2021-09-27 09:02:40|4090.5||4090||4090.5||4090||22372
1632733370000|2021-09-27 09:02:50|4090.5|4090|4092.5|4092|4092.5|4092|4090|4090|2960
1632733380000|2021-09-27 09:03:00|4092|4091.5|4090.5|4090|4092|4091.5|4090.5|4090|2597
1632733390000|2021-09-27 09:03:10|4091|4090.5|4091.5|4090.5|4091.5|4090.5|4091|4090.5|295
1632733400000|2021-09-27 09:03:20|4092|4091|4092.5|4092|4092.5|4092|4092|4091|2061
1632733410000|2021-09-27 09:03:30|4093|4092.5|4093|4092.5|4093|4092.5|4092.5|4092|2465
1632733420000|2021-09-27 09:03:40|4093.5|4093|4093.5|4092.5|4093.5|4093|4093.5|4092.5|1085
1632733430000|2021-09-27 09:03:50|4093|4093|4094|4093.5|4094|4093.5|4093|4093|348
1632733440000|2021-09-27 09:04:00|4093.5|4093|4094|4093.5|4094|4093.5|4093.5|4093|4923
1632733450000|2021-09-27 09:04:10|4093.5|4093|4094|4093.5|4094|4093.5|4093.5|4093|10259
1632733460000|2021-09-27 09:04:20|||||||||100
1632733470000|2021-09-27 09:04:30|4094.5|4094|4094.5|4094|4094.5|4094|4094|4094|4996
1632733480000|2021-09-27 09:04:40|4094|4093.5|4094|4093.5|4094|4093.5|4094|4093.5|1848
1632733490000|2021-09-27 09:04:50|4093.5|4093|4093.5|4093|4094|4093|4092.5|4092|12701
1632733500000|2021-09-27 09:05:00|4094|4093.5|4096|4095.5|4096|4095.5|4093.5|4093.5|13925
1632733510000|2021-09-27 09:05:10|4095.5|4095|4096|4095.5|4096|4095.5|4095|4094.5|9452
1632733520000|2021-09-27 09:05:20|4096.5|4096|4097|4096.5|4097|4096.5|4096.5|4095.5|5918
1632733530000|2021-09-27 09:05:30|4096.5|4096|4097.5|4097|4097.5|4097|4096.5|4096|6055
1632733540000|2021-09-27 09:05:40|4098|4097.5|4098|4097.5|4098|4097.5|4098|4097.5|1387
1632733550000|2021-09-27 09:05:50|||||||||1222
1632733560000|2021-09-27 09:06:00|4098.5|4098|4099|4098.5|4099|4098.5|4098.5|4098|7281
1632733570000|2021-09-27 09:06:10|4098.5|4098|4098.5|4098|4098.5|4098|4098.5|4098|1163
1632733580000|2021-09-27 09:06:20|||||||||637
1632733590000|2021-09-27 09:06:30|4099|4098.5|4099|4098.5|4099|4098.5|4098.5|4098|1943
1632733600000|2021-09-27 09:06:40|4098.5|4098|4099.5|4099|4099.5|4099|4098.5|4098|6015
1632733610000|2021-09-27 09:06:50|4100|4099.5|4099.5|4098.5|4100|4099.5|4099|4098.5|5194
1632733620000|2021-09-27 09:07:00|4099|4099|4100|4099|4100|4099.5|4099|4098.5|2300
1632733630000|2021-09-27 09:07:10|4099.5|4098.5|4099.5|4099|4100|4099.5|4099|4098.5|2627
1632733640000|2021-09-27 09:07:20|4100|4098.5|4099.5|4099|4100|4099.5|4099.5|4098.5|492
1632733650000|2021-09-27 09:07:30|4100|4099.5|4099.5|4099|4100|4099.5|4099.5|4099|469
1632733660000|2021-09-27 09:07:40|4099|4098.5|4099.5|4099|4100|4099|4099|4098.5|7404
1632733670000|2021-09-27 09:07:50|4100|4099.5|4100|4099.5|4100|4099.5|4099.5|4099|23086
1632733680000|2021-09-27 09:08:00|||||||||286
1632733690000|2021-09-27 09:08:10|||||||||3644
1632733700000|2021-09-27 09:08:20|||||||||2035
1632733710000|2021-09-27 09:08:30|||||||||1710
1632733720000|2021-09-27 09:08:40|4099.5|4099|4099.5|4099|4100|4099.5|4099.5|4099|10609
1632733730000|2021-09-27 09:08:50|4100|4099.5|4100|4099.5|4100|4099.5|4100|4099|3691
1632733740000|2021-09-27 09:09:00|4100.5|4100|4103|4102.5|4104.5|4103.5|4100.5|4100|63424
1632733750000|2021-09-27 09:09:10|4102.5|4102|4105|4104.5|4105|4104.5|4102|4101.5|7964
1632733760000|2021-09-27 09:09:20|4104.5|4104|4105|4104.5|4105|4104.5|4103.5|4102.5|14898
1632733770000|2021-09-27 09:09:30|4104.5|4104|4104.5|4104|4105|4104.5|4104.5|4104|1153
1632733780000|2021-09-27 09:09:40|4105|4103.5|4105|4104|4105|4104.5|4104.5|4103.5|2658
1632733790000|2021-09-27 09:09:50|4105.5|4104.5|4103|4102.5|4105.5|4104.5|4103|4102.5|7713
1632733800000|2021-09-27 09:10:00|4102.5|4102|4103.5|4103|4104|4103|4102|4101.5|5193
1632733810000|2021-09-27 09:10:10|4103|4102.5|4103.5|4103|4104|4103|4103|4102.5|5293
1632733820000|2021-09-27 09:10:20|4103|4102.5|4104|4103|4104|4103.5|4102.5|4102|8412
1632733830000|2021-09-27 09:10:30|4103.5|4102.5|4103.5|4103|4103.5|4103|4103|4102.5|1256
1632733840000|2021-09-27 09:10:40|4103|4102.5|4102|4101.5|4104|4103|4101.5|4101|3426
1632733850000|2021-09-27 09:10:50|4102.5|4102|4102.5|4101.5|4103|4102|4101.5|4101|2070
1632733860000|2021-09-27 09:11:00|4102|4101|4101.5|4100.5|4102.5|4101.5|4101|4100|3669
1632733870000|2021-09-27 09:11:10|4101|4101|4101.5|4100.5|4101.5|4101|4101|4100.5|1177
1632733880000|2021-09-27 09:11:20|4102|4101|4101.5|4100.5|4103|4102|4101|4100|4866
1632733890000|2021-09-27 09:11:30|4102|4101|4100.5|4100|4102|4101.5|4100.5|4100|402
1632733900000|2021-09-27 09:11:40|4100|4099.5|4101|4100.5|4101|4100.5|4099.5|4099|1712
1632733910000|2021-09-27 09:11:50|4100.5|4100|4099.5|4099|4100.5|4100.5|4099.5|4098.5|1572
1632733920000|2021-09-27 09:12:00|4100|4099.5|4100|4099.5|4101.5|4100.5|4100|4099.5|3228
1632733930000|2021-09-27 09:12:10|4099.5|4099|4100.5|4100|4100.5|4100|4099.5|4099|4277
1632733940000|2021-09-27 09:12:20|4100|4099.5|4100|4099.5|4100|4099.5|4100|4099.5|1414
1632733950000|2021-09-27 09:12:30|4099.5|4099|4099.5|4099|4099.5|4099|4099.5|4099|1017
1632733960000|2021-09-27 09:12:40|4100|4099.5|4100.5|4100|4100.5|4100|4100|4099.5|1648
1632733970000|2021-09-27 09:12:50|||||||||260
1632733980000|2021-09-27 09:13:00|4101|4100.5|4102|4101|4102|4101.5|4101|4100.5|1155
1632733990000|2021-09-27 09:13:10|4101.5|4101.5|4101|4100.5|4102|4101.5|4101|4100.5|5444
1632734000000|2021-09-27 09:13:20|4100.5|4100|4099.5|4099|4101|4100.5|4098.5|4097.5|8004
1632734010000|2021-09-27 09:13:30|||||||||262
1632734020000|2021-09-27 09:13:40||4098.5||4099||4099||4098.5|451
1632734030000|2021-09-27 09:13:50|4099|4098.5|4096|4095.5|4099|4099|4096|4095.5|3336
1632734040000|2021-09-27 09:14:00|4095.5|4095|4093|4092|4096.5|4096|4092.5|4092|14734
1632734050000|2021-09-27 09:14:10|4092.5|4091.5|4096|4095.5|4096|4095.5|4092|4091.5|9842
1632734060000|2021-09-27 09:14:20|4095.5|4095|4097|4096.5|4097.5|4097|4094.5|4093.5|8790
1632734070000|2021-09-27 09:14:30|4095.5|4095|4095|4094.5|4095.5|4095|4093.5|4093|9346
1632734080000|2021-09-27 09:14:40|4095.5|4095|4095.5|4095|4095.5|4095|4095.5|4095|2214
1632734090000|2021-09-27 09:14:50|4095|4094.5|4095|4094|4095|4094.5|4094.5|4094|1986
1632734100000|2021-09-27 09:15:00|4095.5|4094.5|4095.5|4095|4095.5|4095|4095|4094.5|319
1632734110000|2021-09-27 09:15:10|4096|4095.5|4097|4095.5|4097|4095.5|4096|4095.5|11751
1632734120000|2021-09-27 09:15:20|4097.5|4096|4099|4098.5|4099|4098.5|4097.5|4096|2291
1632734130000|2021-09-27 09:15:30|4098.5|4098|4099|4098.5|4099|4098.5|4098.5|4098|1465
1632734140000|2021-09-27 09:15:40|4098.5|4098|4100|4099.5|4100|4099.5|4098|4097.5|3733
1632734150000|2021-09-27 09:15:50|4099.5|4099|4098.5|4098|4099.5|4099|4098.5|4098|4263
1632734160000|2021-09-27 09:16:00|4098|4097.5|4099|4098.5|4099.5|4098.5|4098|4097.5|4173
1632734170000|2021-09-27 09:16:10||4098||4098.5||4098.5||4098|881
1632734180000|2021-09-27 09:16:20|4098.5|4098|4098.5|4098|4098.5|4098|4098.5|4098|1312
1632734190000|2021-09-27 09:16:30|4098|4097.5|4100|4099.5|4100.5|4099.5|4098|4097.5|11695
1632734200000|2021-09-27 09:16:40|4099.5|4099|4099.5|4099|4099.5|4099.5|4099|4098|5984
1632734210000|2021-09-27 09:16:50|4099|4098.5|4099.5|4099|4099.5|4099|4099|4098|2216
1632734220000|2021-09-27 09:17:00|4099|4098.5|4098|4097.5|4099.5|4098.5|4098|4097.5|4260
1632734230000|2021-09-27 09:17:10|4098.5|4098|4097.5|4097|4098.5|4098|4096|4095.5|4905
1632734240000|2021-09-27 09:17:20|4097|4096|4097|4096.5|4097.5|4096.5|4096.5|4096|1219
1632734250000|2021-09-27 09:17:30|4096.5|4096|4097.5|4096.5|4098|4097.5|4096.5|4095.5|2278
1632734260000|2021-09-27 09:17:40|4097|4097|4097.5|4097|4097.5|4097|4097|4096.5|812
1632734270000|2021-09-27 09:17:50|4098|4096.5|4097|4096.5|4098|4097|4097|4096.5|1699
1632734280000|2021-09-27 09:18:00|4097.5|4097|4098|4097.5|4098.5|4098|4097.5|4097|3056
1632734290000|2021-09-27 09:18:10|4097.5|4097|4097.5|4097|4098|4097.5|4097.5|4097|581
1632734300000|2021-09-27 09:18:20|4098|4097.5|4098|4097.5|4098|4097.5|4097.5|4097.5|350
1632734310000|2021-09-27 09:18:30|4097.5|4097|4099.5|4099|4099.5|4099|4097.5|4097|2372
1632734320000|2021-09-27 09:18:40|4099|4098.5|4100|4099|4100|4099.5|4099|4098.5|6162
1632734330000|2021-09-27 09:18:50|4099.5|4099.5|4099.5|4099|4100|4099.5|4099.5|4099|0
1632734340000|2021-09-27 09:19:00|4099|4098.5|4100|4099.5|4100|4099.5|4099|4098.5|3325
1632734350000|2021-09-27 09:19:10|4100.5|4099|4099.5|4099|4100.5|4099|4099.5|4099|27298
1632734360000|2021-09-27 09:19:20|4100|4099.5|4100|4099|4100|4099.5|4100|4099|1788
1632734370000|2021-09-27 09:19:30|4099.5|4099.5|4099.5|4099|4099.5|4099.5|4099|4098.5|3097
1632734380000|2021-09-27 09:19:40|4100|4099.5|4099.5|4099|4100|4099.5|4099.5|4099|2881
1632734390000|2021-09-27 09:19:50|4099|4098.5|4099|4098.5|4099|4098.5|4099|4098.5|3602
1632734400000|2021-09-27 09:20:00|4098.5|4098|4098|4097.5|4099|4098|4097.5|4097|4721
1632734410000|2021-09-27 09:20:10|4098.5|4098|4099|4098|4099|4098|4098.5|4098|1283
1632734420000|2021-09-27 09:20:20|4098.5|4098.5|4098|4097.5|4098.5|4098.5|4098|4097.5|9090
1632734430000|2021-09-27 09:20:30|4097.5|4097|4096.5|4096|4097.5|4097|4096|4095|3621
1632734440000|2021-09-27 09:20:40|4097|4096.5|4097|4096.5|4097|4096.5|4097|4096.5|1967
1632734450000|2021-09-27 09:20:50|4097.5|4097|4097.5|4097|4097.5|4097|4097.5|4097|986
1632734460000|2021-09-27 09:21:00|4097|4095|4096.5|4096|4098|4097.5|4096|4095|8874
1632734470000|2021-09-27 09:21:10|4097|4095.5|4097|4096.5|4097|4096.5|4096.5|4095.5|543
1632734480000|2021-09-27 09:21:20|||||||||404
1632734490000|2021-09-27 09:21:30|4096.5|4096|4097|4096|4097|4096.5|4096.5|4096|152
1632734500000|2021-09-27 09:21:40|4096.5|4096.5|4097|4096.5|4097|4096.5|4096.5|4096|730
1632734510000|2021-09-27 09:21:50|4096.5|4096|4097|4096.5|4097|4096.5|4096.5|4096|1287
1632734520000|2021-09-27 09:22:00|4096.5|4096|4095.5|4094.5|4097|4096|4095|4094|3807
1632734530000|2021-09-27 09:22:10|4095|4095|4094.5|4093.5|4096|4095.5|4094|4093.5|3248
1632734540000|2021-09-27 09:22:20|4094|4093|4093.5|4092.5|4094.5|4094|4093|4092.5|944
1632734550000|2021-09-27 09:22:30|4094|4093|4095.5|4094.5|4095.5|4095|4094|4093|538
1632734560000|2021-09-27 09:22:40|4096|4095|4096|4095.5|4096|4095.5|4095.5|4095|0
1632734570000|2021-09-27 09:22:50|4095.5|4095|4096|4095.5|4096.5|4096|4095.5|4095|902
1632734580000|2021-09-27 09:23:00|4096.5|4096|4097|4096.5|4097|4096.5|4096.5|4096|354
1632734590000|2021-09-27 09:23:10|4097.5|4097|4098|4097.5|4098.5|4097.5|4097.5|4097|2247
1632734600000|2021-09-27 09:23:20|4098.5||4098||4098.5||4098||1077
1632734610000|2021-09-27 09:23:30|4098.5||4098||4098.5||4098||4713
1632734620000|2021-09-27 09:23:40|4098.5||4098||4098.5||4098||7111
1632734630000|2021-09-27 09:23:50|4098.5||4098||4098.5||4098||5320
1632734640000|2021-09-27 09:24:00|||||||||228
1632734650000|2021-09-27 09:24:10|4098.5||4098||4098.5||4098||2604
1632734660000|2021-09-27 09:24:20|||||||||255
1632734670000|2021-09-27 09:24:30|||||||||1615
1632734680000|2021-09-27 09:24:40|4098.5||4098||4098.5||4098||3769
1632734690000|2021-09-27 09:24:50|4098.5||4098||4098.5||4098||4402
1632734700000|2021-09-27 09:25:00|4097.5|4097|4097.5|4097|4097.5|4097|4097.5|4097|4201
1632734710000|2021-09-27 09:25:10|4098|4097.5|4098|4097.5|4098.5|4097.5|4098|4097.5|3090
1632734720000|2021-09-27 09:25:20|4098.5|4098|4099|4098.5|4099|4098.5|4098|4098|3637
1632734730000|2021-09-27 09:25:30|||||||||188
1632734740000|2021-09-27 09:25:40|4099.5|4099|4099.5|4099|4099.5|4099|4099.5|4099|2042
1632734750000|2021-09-27 09:25:50|4100|4099.5|4100.5|4099.5|4100.5|4100|4100|4099.5|4631
1632734760000|2021-09-27 09:26:00|4100|4099|4099.5|4099|4100|4099|4099|4098.5|3353
1632734770000|2021-09-27 09:26:10|4100|4099.5|4100.5|4100|4100.5|4100|4099.5|4099|3241
1632734780000|2021-09-27 09:26:20|||||||||100
1632734790000|2021-09-27 09:26:30|4101|4100.5|4101|4100.5|4101|4100.5|4100|4099.5|5396
1632734800000|2021-09-27 09:26:40|||||||||2054
1632734810000|2021-09-27 09:26:50|||||||||100
1632734820000|2021-09-27 09:27:00|4101.5|4101|4102.5|4102|4102.5|4102|4101.5|4101|12239
1632734830000|2021-09-27 09:27:10|||||||||365
1632734840000|2021-09-27 09:27:20|||||||||846
1632734850000|2021-09-27 09:27:30|||||||||1892
1632734860000|2021-09-27 09:27:40|4103||4102.5||4103||4102.5||2346
1632734870000|2021-09-27 09:27:50|||||||||200
1632734880000|2021-09-27 09:28:00|4103|4102.5|4103|4102.5|4103|4102.5|4103|4102.5|490
1632734890000|2021-09-27 09:28:10|||||||||1525
1632734900000|2021-09-27 09:28:20|||||||||304
1632734910000|2021-09-27 09:28:30|4103.5|4103|4103.5|4103|4103.5|4103|4103|4102.5|5180
1632734920000|2021-09-27 09:28:40|4103|4102.5|4101.5|4101|4103|4103|4099.5|4099|33748
1632734930000|2021-09-27 09:28:50|4101|4100.5|4103|4102.5|4103|4102.5|4101|4100.5|5243
1632734940000|2021-09-27 09:29:00|4102.5|4102|4102|4101|4103|4102|4101.5|4100.5|2443
1632734950000|2021-09-27 09:29:10|4101.5|4100.5|4100.5|4100|4102|4100.5|4100.5|4100|5360
1632734960000|2021-09-27 09:29:20|4101|4100.5|4100.5|4100|4101|4100.5|4100.5|4100|347
1632734970000|2021-09-27 09:29:30|4101|4099.5|4099.5|4099|4101|4100|4097.5|4097|11425
1632734980000|2021-09-27 09:29:40|4098|4098.5|4098|4097.5|4098|4099|4098|4097.5|5132
1632734990000|2021-09-27 09:29:50|4098.5|4098|4099.5|4099|4099.5|4099|4098.5|4098|441
1632735000000|2021-09-27 09:30:00|4100|4099.5|4098.5|4097.5|4101|4100|4098.5|4097.5|5959
1632735010000|2021-09-27 09:30:10|4099|4098|4097.5|4097|4099|4098|4096.5|4096|8093
1632735020000|2021-09-27 09:30:20|4097|4096.5|4099.5|4098.5|4100.5|4099.5|4097|4096.5|14211
1632735030000|2021-09-27 09:30:30|4099|4099|4099.5|4098.5|4099.5|4099|4099|4098.5|706
1632735040000|2021-09-27 09:30:40|4099|4099|4099.5|4099|4099.5|4099|4099|4098.5|0
1632735050000|2021-09-27 09:30:50|4100|4099.5|4100.5|4100|4101.5|4101|4100|4099.5|3931
1632735060000|2021-09-27 09:31:00|4100|4099.5|4100|4099.5|4100|4100|4100|4099.5|17034
1632735070000|2021-09-27 09:31:10|4100.5|4099|4100|4099.5|4100.5|4100|4100|4099|3879
1632735080000|2021-09-27 09:31:20|4100.5|4099|4100.5|4099.5|4101.5|4101|4100.5|4099|20444
1632735090000|2021-09-27 09:31:30|4100|4099|4099.5|4099|4100|4099.5|4099.5|4099|4934
1632735100000|2021-09-27 09:31:40|4100|4099.5|4100|4099.5|4100|4099.5|4100|4099|14160
1632735110000|2021-09-27 09:31:50|||||||||1645
1632735120000|2021-09-27 09:32:00||4099||4099.5||4099.5||4099|5657
1632735130000|2021-09-27 09:32:10|4100.5|4100|4101.5|4100.5|4102|4101.5|4100.5|4100|6384
1632735140000|2021-09-27 09:32:20|4101|4101|4101|4100.5|4101.5|4101|4101|4100.5|1925
1632735150000|2021-09-27 09:32:30|4101.5|4101|4101.5|4101|4102|4101.5|4101.5|4101|715
1632735160000|2021-09-27 09:32:40|4101|4100.5|4100|4099.5|4101|4101|4100|4099|7770
1632735170000|2021-09-27 09:32:50|4100.5|4099|4100.5|4100|4101|4100|4100.5|4099|2619
1632735180000|2021-09-27 09:33:00|4100|4099.5|4100|4099.5|4100.5|4100|4100|4099|3851
1632735190000|2021-09-27 09:33:10|4100.5|4099|4100.5|4100|4100.5|4100|4100.5|4099|2247
1632735200000|2021-09-27 09:33:20|4100|4099.5|4100|4099.5|4100|4099.5|4100|4099.5|1500
1632735210000|2021-09-27 09:33:30|4100.5|4100|4102|4101|4102|4101.5|4100.5|4100|2183
1632735220000|2021-09-27 09:33:40|4101.5|4100.5|4101|4100.5|4101.5|4100.5|4101|4100.5|469
1632735230000|2021-09-27 09:33:50|4100.5|4100|4102|4101.5|4102.5|4101.5|4100.5|4100|3488
1632735240000|2021-09-27 09:34:00|4102.5|4101|4102|4101.5|4102.5|4101.5|4101.5|4101|10356
1632735250000|2021-09-27 09:34:10|4102.5|4101|4102|4101|4102.5|4101|4101|4100.5|5946
1632735260000|2021-09-27 09:34:20|4101.5|4100.5|4101.5|4100.5|4101.5|4101|4101.5|4100.5|2279
1632735270000|2021-09-27 09:34:30|4101|4100|4100|4099.5|4101|4100.5|4100|4099|7576
1632735280000|2021-09-27 09:34:40|4100.5|4099|4098.5|4098|4100.5|4100|4098.5|4098|15619
1632735290000|2021-09-27 09:34:50|4098|4097.5|4096.5|4095.5|4099.5|4099|4096.5|4095.5|7331
1632735300000|2021-09-27 09:35:00|4096|4096|4096.5|4096|4096.5|4096|4096|4095.5|334
1632735310000|2021-09-27 09:35:10|4096|4095.5|4096.5|4095.5|4097|4096.5|4096|4095.5|2025
1632735320000|2021-09-27 09:35:20|4096|4096|4094.5|4093.5|4096|4096|4093.5|4092.5|3810
1632735330000|2021-09-27 09:35:30|4095|4094|4095|4094|4095.5|4095|4094|4093.5|1403
1632735340000|2021-09-27 09:35:40|4095.5|4094.5|4095.5|4094.5|4096|4095.5|4095|4094.5|1242
1632735350000|2021-09-27 09:35:50|4095|4094|4095|4094.5|4095.5|4095|4094|4093|4012
1632735360000|2021-09-27 09:36:00|4094.5|4094|4094|4093.5|4095.5|4095|4093|4092.5|4249
1632735370000|2021-09-27 09:36:10|4094.5|4094|4094.5|4094|4095.5|4095|4094.5|4093.5|1056
1632735380000|2021-09-27 09:36:20|4095|4093.5|4095.5|4095|4095.5|4095|4094|4093.5|1169
1632735390000|2021-09-27 09:36:30|4095|4094.5|4095.5|4095|4096.5|4096|4094.5|4093.5|4458
1632735400000|2021-09-27 09:36:40|4096|4095.5|4096.5|4096|4096.5|4096|4095.5|4095|43
1632735410000|2021-09-27 09:36:50|4097|4096.5|4097|4096.5|4097.5|4097|4097|4096.5|1055
1632735420000|2021-09-27 09:37:00|4097.5||4097||4097.5||4097||384
1632735430000|2021-09-27 09:37:10|4097.5|4097|4098|4097.5|4098|4097.5|4097|4096.5|1811
1632735440000|2021-09-27 09:37:20|4097.5|4097|4096.5|4096|4098|4097|4096.5|4096|3065
1632735450000|2021-09-27 09:37:30|4096|4095.5|4096.5|4096|4098|4097|4096|4095.5|2157
1632735460000|2021-09-27 09:37:40|4097|4096.5|4097.5|4097|4098|4097.5|4096.5|4095.5|2756
1632735470000|2021-09-27 09:37:50|4098|4097.5|4098|4097|4098.5|4097.5|4097.5|4097|221
1632735480000|2021-09-27 09:38:00|4097.5|4096.5|4096.5|4096|4098|4096.5|4096.5|4095.5|2003
1632735490000|2021-09-27 09:38:10|4096|4095.5|4096|4095.5|4096.5|4096|4095|4094|2389
1632735500000|2021-09-27 09:38:20|4095.5|4095|4095.5|4095|4096|4095.5|4095.5|4094.5|494
1632735510000|2021-09-27 09:38:30|4096|4094.5|4096.5|4096|4096.5|4096|4095|4094.5|1243
1632735520000|2021-09-27 09:38:40|4096|4095.5|4096.5|4095.5|4096.5|4095.5|4095.5|4095|1223
1632735530000|2021-09-27 09:38:50|4097|4096|4096.5|4096|4097|4096.5|4096.5|4096|1091
1632735540000|2021-09-27 09:39:00|4097|4095.5|4096.5|4096|4097.5|4097|4096|4095.5|3097
1632735550000|2021-09-27 09:39:10|4096|4095.5|4096.5|4096|4097.5|4096.5|4096|4095.5|6853
1632735560000|2021-09-27 09:39:20|4096|4095.5|4097|4096.5|4097|4096.5|4095.5|4095|4000
1632735570000|2021-09-27 09:39:30|4096.5|4096|4096.5|4096|4096.5|4096.5|4096.5|4096|1607
1632735590000|2021-09-27 09:39:50|4096|4095.5|4097|4096|4097|4096.5|4096|4095.5|2559
1632735600000|2021-09-27 09:40:00|4096.5|4096.5|4096|4095.5|4097|4096.5|4095.5|4095|5177
1632735610000|2021-09-27 09:40:10|4095.5|4095|4095.5|4095|4096|4095|4095.5|4095|1499
1632735630000|2021-09-27 09:40:30|4095|4094.5|4094.5|4094|4095.5|4094.5|4094.5|4094|2323
1632735640000|2021-09-27 09:40:40|4094|4093.5|4095|4094.5|4095|4094.5|4094|4093.5|2154
1632735650000|2021-09-27 09:40:50|4094.5|4094|4095|4094.5|4095.5|4095|4094.5|4094|2638
1632735660000|2021-09-27 09:41:00|4094.5|4094|4094|4093|4095.5|4095|4094|4092.5|6110
1632735670000|2021-09-27 09:41:10|4093.5|4092.5|4093.5|4093|4093.5|4093|4093|4092|1825
1632735680000|2021-09-27 09:41:20|4094|4093.5|4094|4093.5|4094|4093.5|4094|4093.5|142
1632735690000|2021-09-27 09:41:30|4093.5|4093|4093.5|4093|4094|4093.5|4093.5|4093|871
1632735700000|2021-09-27 09:41:40|4094|4093.5|4093|4092|4094|4093.5|4092|4091.5|2487
1632735710000|2021-09-27 09:41:50|4093.5|4092.5|4095|4094|4095|4094|4093.5|4092.5|1195
1632735720000|2021-09-27 09:42:00|4094.5|4093.5|4094|4093.5|4094.5|4094|4094|4093.5|78
1632735730000|2021-09-27 09:42:10|4094.5||4094.5||4094.5||4094||202
1632735740000|2021-09-27 09:42:20|4094|4094|4095.5|4095|4096|4095.5|4094|4094|1103
1632735750000|2021-09-27 09:42:30|4095|4094.5|4096|4095.5|4096|4095.5|4095|4094.5|737
1632735760000|2021-09-27 09:42:40|4096.5|4096|4096|4095.5|4096.5|4096|4096|4095.5|1065
1632735770000|2021-09-27 09:42:50|4096.5|4095|4096|4095.5|4096.5|4096|4096|4095|629
1632735780000|2021-09-27 09:43:00|4096.5|4096|4097|4096.5|4097.5|4097|4096.5|4096|2728
1632735790000|2021-09-27 09:43:10|4097.5|4097|4097|4096.5|4097.5|4097|4097|4096.5|1512
1632735800000|2021-09-27 09:43:20|4097.5|4097|4096|4095|4097.5|4097|4095.5|4095|6139
1632735810000|2021-09-27 09:43:30|4095.5|4094.5|4095.5|4094.5|4096|4095|4094.5|4094|3512
1632735820000|2021-09-27 09:43:40|4095||4095||4095||4095||24
1632735830000|2021-09-27 09:43:50|4095.5|4095|4095.5|4095|4095.5|4095|4095|4094|1591
1632735840000|2021-09-27 09:44:00|4095|4094.5|4095|4094.5|4095.5|4095|4095|4094.5|430
1632735850000|2021-09-27 09:44:10|4095.5|4095|4095.5|4095|4095.5|4095|4095|4095|1257
1632735860000|2021-09-27 09:44:20|4096|4095.5|4095.5|4095|4096|4095.5|4095.5|4095|1031
1632735870000|2021-09-27 09:44:30|4096|4095.5|4097|4096.5|4097|4096.5|4095.5|4095|1531
1632735880000|2021-09-27 09:44:40|4097.5|4096|4095|4094|4097.5|4096|4095|4094|3192
1632735890000|2021-09-27 09:44:50|4095.5|4094.5|4095.5|4094.5|4095.5|4095|4095|4094|1304
1632735900000|2021-09-27 09:45:00|4095|4094|4094.5|4093.5|4095|4094|4093.5|4092.5|2756
1632735910000|2021-09-27 09:45:10|4094|4093|4092.5|4092|4094|4093.5|4092.5|4091.5|1270
1632735920000|2021-09-27 09:45:20|4093|4092.5|4093.5|4093|4094|4093.5|4093|4092.5|1464
1632735930000|2021-09-27 09:45:30|4093|4092.5|4092.5|4092|4093|4092.5|4092.5|4092|5300
1632735940000|2021-09-27 09:45:40|4092|4091.5|4092|4091.5|4092|4091.5|4090|4089|8208
1632735950000|2021-09-27 09:45:50|4092.5|4091|4093|4092|4093|4092.5|4092.5|4091|441
1632735960000|2021-09-27 09:46:00|4093.5|4092.5|4093.5|4093|4093.5|4093|4093.5|4092.5|217
1632735970000|2021-09-27 09:46:10|4094|4092.5|4093|4092.5|4094|4093|4092.5|4092|510
1632735980000|2021-09-27 09:46:20|4092.5|4092|4093|4092.5|4093|4092.5|4092|4091.5|1247
1632735990000|2021-09-27 09:46:30|4093.5|4093|4093|4092.5|4093.5|4093|4093|4092.5|486
1632736000000|2021-09-27 09:46:40|4093.5|4093|4093.5|4093|4093.5|4093|4093.5|4093|531
1632736010000|2021-09-27 09:46:50|4094|4093.5|4094|4093.5|4094|4093.5|4094|4093.5|103
1632736020000|2021-09-27 09:47:00|4093.5|4093|4093.5|4093|4093.5|4093.5|4093.5|4093|0
1632736030000|2021-09-27 09:47:10|4094|4093.5|4093|4092|4094|4093.5|4092.5|4092|2490
1632736040000|2021-09-27 09:47:20|4092.5|4092.5|4092|4091.5|4092.5|4092.5|4091.5|4091|1156
1632736050000|2021-09-27 09:47:30|4092.5|4092|4090|4089.5|4093|4092.5|4090|4089.5|1228
1632736060000|2021-09-27 09:47:40|4090.5|4089|4089.5|4089|4090.5|4089|4089|4088.5|1554
1632736070000|2021-09-27 09:47:50|4090|4089.5|4090.5|4089.5|4090.5|4089.5|4090|4089.5|1010
1632736080000|2021-09-27 09:48:00|4090|4089|4090.5|4090|4090.5|4090|4089|4088|2984
1632736090000|2021-09-27 09:48:10|4090|4089.5|4091.5|4091|4091.5|4091|4090|4089|2967
1632736100000|2021-09-27 09:48:20|4092|4091.5|4092.5|4092|4092.5|4092|4092|4091|855
1632736110000|2021-09-27 09:48:30|4092|4091.5|4093.5|4092.5|4093.5|4093|4092|4091.5|3214
1632736120000|2021-09-27 09:48:40|4094|4093|4094.5|4093.5|4094.5|4094|4093.5|4093|852
1632736130000|2021-09-27 09:48:50|||||||||284
1632736140000|2021-09-27 09:49:00|||||||||51
1632736150000|2021-09-27 09:49:10|4095|4094|4095.5|4095|4096|4095.5|4095|4094|2611
1632736160000|2021-09-27 09:49:20|4096||4095.5||4096||4095.5||1121
1632736170000|2021-09-27 09:49:30|4096|4095.5|4096|4095.5|4096.5|4096|4096|4095.5|1243
1632736180000|2021-09-27 09:49:40|4095.5|4095|4093.5|4092.5|4096|4095.5|4093.5|4092.5|23158
1632736190000|2021-09-27 09:49:50|4094|4093|4095.5|4095|4096.5|4095.5|4094|4092.5|4861
1632736200000|2021-09-27 09:50:00|4096|4094.5|4095.5|4094.5|4096|4094.5|4094.5|4094|2887
1632736210000|2021-09-27 09:50:10|4096|4095|4096|4095.5|4096|4095.5|4096|4095|459
1632736220000|2021-09-27 09:50:20|4096.5|4095|4095.5|4095|4097|4096.5|4095.5|4095|7246
1632736230000|2021-09-27 09:50:30|4096|4095.5|4096.5|4096|4096.5|4096|4095.5|4095|1791
1632736240000|2021-09-27 09:50:40|4097|4096.5|4096|4095|4097|4096.5|4095.5|4095|14011
1632736250000|2021-09-27 09:50:50|4095.5|4094.5|4095.5|4095|4095.5|4095|4094.5|4094|2371
1632736260000|2021-09-27 09:51:00|4095|4094.5|4096.5|4095.5|4096.5|4096|4095|4094.5|3035
1632736270000|2021-09-27 09:51:10|4096|4095|4095|4094.5|4096|4095.5|4095|4094.5|2608
1632736280000|2021-09-27 09:51:20|4095.5|4095|4094.5|4094|4095.5|4095|4094.5|4094|1764
1632736290000|2021-09-27 09:51:30|||||||||158
1632736300000|2021-09-27 09:51:40|4095|4094.5|4096|4095.5|4096|4095.5|4095|4094.5|1132
1632736310000|2021-09-27 09:51:50|4096.5|4096|4096.5|4095.5|4096.5|4096|4096|4095.5|349
1632736320000|2021-09-27 09:52:00|4097|4096|4097|4096|4097.5|4097|4097|4095.5|1030
1632736330000|2021-09-27 09:52:10|4097.5|4096.5|4097.5|4097|4097.5|4097|4097.5|4096.5|316
1632736340000|2021-09-27 09:52:20|4098|4097.5|4098.5|4097.5|4098.5|4097.5|4098|4097.5|1571
1632736350000|2021-09-27 09:52:30|4098|4098|4098|4097.5|4098.5|4098|4098|4097.5|1205
1632736360000|2021-09-27 09:52:40|4097.5|4097|4098|4097.5|4098|4097.5|4097.5|4097|2221
1632736370000|2021-09-27 09:52:50|4097.5|4097|4098|4097.5|4098|4097.5|4097.5|4097|931
1632736380000|2021-09-27 09:53:00|4098.5|4097|4098|4097.5|4098.5|4098|4098|4097|2219
1632736390000|2021-09-27 09:53:10|||||||||319
1632736400000|2021-09-27 09:53:20|||||||||143
1632736410000|2021-09-27 09:53:30|4098.5|4098|4099|4098.5|4099|4098.5|4097.5|4097|3887
1632736420000|2021-09-27 09:53:40|4099.5|4099|4097.5|4097|4099.5|4099|4097.5|4097|7838
1632736430000|2021-09-27 09:53:50|4098|4097.5|4098|4097|4098.5|4098|4098|4097|545
1632736440000|2021-09-27 09:54:00||4097.5||4097||4097.5||4097|47
1632736450000|2021-09-27 09:54:10|4097|4096.5|4098|4097|4098|4097|4097|4096.5|1141
1632736460000|2021-09-27 09:54:20|4097.5||4097.5||4097.5||4097.5||341
1632736470000|2021-09-27 09:54:30|4098|4096|4096|4095.5|4098|4096|4096|4095.5|4077
1632736480000|2021-09-27 09:54:40|4096.5|4096|4095.5|4094.5|4096.5|4096|4095|4094|1926
1632736490000|2021-09-27 09:54:50|4096|4095|4095.5|4095|4096|4095.5|4095.5|4095|1201
1632736500000|2021-09-27 09:55:00|4095|4094.5|4096.5|4095.5|4096.5|4095.5|4095|4094.5|1060
1632736510000|2021-09-27 09:55:10|4097|4096|4096|4095|4097|4096.5|4095.5|4094.5|2186
1632736520000|2021-09-27 09:55:20|4095.5|4095.5|4095.5|4095|4096|4095.5|4095|4094.5|825
1632736530000|2021-09-27 09:55:30|4096|4095.5|4097|4096.5|4097|4096.5|4096|4095.5|1743
1632736540000|2021-09-27 09:55:40|4097.5|4097|4097.5|4097|4097.5|4097|4097.5|4097|90
1632736550000|2021-09-27 09:55:50|4097|4096.5|4098|4097.5|4098|4097.5|4096.5|4096|1492
1632736560000|2021-09-27 09:56:00|4098.5|4098|4097.5|4097|4098.5|4098|4097|4096.5|1818
1632736570000|2021-09-27 09:56:10|4098|4096.5|4097|4096.5|4098|4096.5|4097|4096.5|487
1632736580000|2021-09-27 09:56:20|4096.5|4096|4097|4096.5|4097|4096.5|4096.5|4096|1989
1632736590000|2021-09-27 09:56:30|4096.5|4096|4096.5|4096|4097|4096.5|4096.5|4095.5|462
1632736600000|2021-09-27 09:56:40|4097|4095.5|4097|4096|4097|4096|4097|4095.5|0
1632736610000|2021-09-27 09:56:50|4097.5|4096.5|4097|4096|4097.5|4097|4096.5|4096|1135
1632736620000|2021-09-27 09:57:00|4097.5|4096.5|4095.5|4095|4097.5|4097|4095.5|4094.5|9094
1632736630000|2021-09-27 09:57:10|4096|4095.5|4096|4095|4096.5|4095.5|4096|4095|100
1632736640000|2021-09-27 09:57:20|4095.5|4094.5|4095.5|4095|4095.5|4095|4094.5|4094|1784
1632736650000|2021-09-27 09:57:30||4094.5||4095||4095||4094.5|240
1632736660000|2021-09-27 09:57:40|4095|4094.5|4095|4094.5|4095|4095|4095|4094|610
1632736670000|2021-09-27 09:57:50|4094.5|4094|4094.5|4094|4094.5|4094|4094.5|4093.5|428
1632736680000|2021-09-27 09:58:00|4095|4094.5|4095|4094.5|4095|4094.5|4094.5|4094.5|736
1632736690000|2021-09-27 09:58:10|4094.5|4094|4096|4095.5|4096.5|4096|4094.5|4094|4118
1632736700000|2021-09-27 09:58:20|4096.5|4096|4096|4095.5|4097|4096.5|4096|4095.5|1012
1632736710000|2021-09-27 09:58:30|4095.5|4095|4096.5|4095.5|4096.5|4096|4095.5|4095|1721
1632736720000|2021-09-27 09:58:40|4096||4096||4096.5||4096||1619
1632736730000|2021-09-27 09:58:50|4095.5|4095|4096|4095.5|4096|4095.5|4095.5|4094.5|855
1632736740000|2021-09-27 09:59:00|4096.5|4096|4096.5|4096|4097|4096.5|4096.5|4096|533
1632736750000|2021-09-27 09:59:10|4097|4096.5|4094|4093.5|4097.5|4097|4094|4093.5|8362
1632736760000|2021-09-27 09:59:20|4093.5|4093|4093|4092.5|4094|4093.5|4093|4092.5|2179
1632736770000|2021-09-27 09:59:30|4092.5|4092|4093.5|4093|4094.5|4093|4092|4091.5|1905
1632736780000|2021-09-27 09:59:40|4093|4092.5|4094|4093.5|4094.5|4093.5|4093|4092.5|175
1632736790000|2021-09-27 09:59:50|4094.5|4094|4094.5|4094|4095|4094|4094.5|4093.5|434
1632736800000|2021-09-27 10:00:00|4094|4093.5|4093|4092.5|4094.5|4094|4092.5|4092|1811
1632736810000|2021-09-27 10:00:10|4092.5|4092|4093|4092.5|4093|4092.5|4092.5|4092|1033
1632736820000|2021-09-27 10:00:20|4092.5|4092|4092.5|4092|4093|4092.5|4092.5|4092|373
1632736830000|2021-09-27 10:00:30|4093|4091.5|4092|4091.5|4093|4091.5|4091.5|4091|316
1632736840000|2021-09-27 10:00:40|4091.5|4091|4091.5|4091|4091.5|4091.5|4091.5|4091|625
1632736850000|2021-09-27 10:00:50|4092|4090.5|4093|4092|4093|4092.5|4092|4090.5|1055
1632736860000|2021-09-27 10:01:00|4093.5|4092.5|4093|4092.5|4093.5|4092.5|4093|4092|19
1632736870000|2021-09-27 10:01:10|4093.5|4093|4093.5|4093|4093.5|4093|4093.5|4092.5|250
1632736880000|2021-09-27 10:01:20|4093|4092.5|4094|4093.5|4094|4093.5|4093|4092.5|1451
1632736890000|2021-09-27 10:01:30|4093|4092.5|4094|4093|4094|4093.5|4092.5|4092|2892
1632736900000|2021-09-27 10:01:40|4093.5|4093.5|4094|4093|4094.5|4093.5|4093.5|4093|308
1632736910000|2021-09-27 10:01:50|4093.5|4092.5|4094|4093|4094|4093|4093.5|4092.5|0
1632736920000|2021-09-27 10:02:00|4093.5|4092.5|4093.5|4093|4094|4093|4093|4092.5|783
1632736930000|2021-09-27 10:02:10|4094|4093.5|4092.5|4091.5|4094|4093.5|4092|4091.5|2038
1632736940000|2021-09-27 10:02:20||4092||4092||4092||4092|92
1632736950000|2021-09-27 10:02:30|4093|4092.5|4092|4090.5|4093|4092.5|4092|4090.5|651
1632736960000|2021-09-27 10:02:40|4091.5|4090|4091|4090.5|4091.5|4090.5|4090|4089.5|2772
1632736970000|2021-09-27 10:02:50|4090.5|4090|4091|4090.5|4091.5|4090.5|4090.5|4090|591
1632736980000|2021-09-27 10:03:00|4091.5|4090|4092|4090.5|4092|4090.5|4091|4090|1412
1632736990000|2021-09-27 10:03:10|4091.5|4090|4091|4090|4091.5|4090|4090.5|4090|0
1632737000000|2021-09-27 10:03:20|4090.5|4089.5|4089.5|4089|4090.5|4089.5|4089.5|4089|860
1632737010000|2021-09-27 10:03:30|4090|4089.5|4091|4090.5|4091|4090.5|4090|4089.5|470
1632737020000|2021-09-27 10:03:40|4091.5|4091|4090.5|4089|4091.5|4091|4090.5|4089|2633
1632737030000|2021-09-27 10:03:50|4090|4089.5|4090.5|4090|4090.5|4090|4090|4089.5|1184
1632737040000|2021-09-27 10:04:00|4090|4089.5|4091.5|4090.5|4091.5|4091|4090|4089.5|724
1632737050000|2021-09-27 10:04:10|4092|4091|4091.5|4090.5|4092|4091.5|4091|4090.5|749
1632737060000|2021-09-27 10:04:20||4091||4091||4091||4090.5|1096
1632737070000|2021-09-27 10:04:30|4091|4090.5|4091.5|4091|4092|4091|4091|4090.5|1362
1632737080000|2021-09-27 10:04:40|4092|4091.5|4092|4091|4092|4091.5|4092|4091|77
1632737090000|2021-09-27 10:04:50|4091.5|4091.5|4092|4091.5|4092|4091.5|4091.5|4091.5|250
1632737100000|2021-09-27 10:05:00|4091.5|4091|4091.5|4090.5|4091.5|4091|4090.5|4090|1028
1632737110000|2021-09-27 10:05:10|4092|4091|4093|4092.5|4093|4092.5|4091.5|4091|1303
1632737120000|2021-09-27 10:05:20|4093.5|4092|4093|4092.5|4093.5|4092.5|4092.5|4092|1139
1632737130000|2021-09-27 10:05:30|4093.5|4092|4093|4092|4093.5|4092.5|4092.5|4091.5|676
1632737140000|2021-09-27 10:05:40|4093.5|4092.5|4094|4093|4094|4093|4093.5|4092.5|446
1632737150000|2021-09-27 10:05:50|4094.5|4093.5|4093.5|4093|4094.5|4094|4093|4092.5|5373
1632737160000|2021-09-27 10:06:00|4094|4093.5|4093.5|4093|4094|4093.5|4093.5|4093|1804
1632737170000|2021-09-27 10:06:10|4093|4092.5|4093|4092.5|4093|4093|4092.5|4092|949
1632737180000|2021-09-27 10:06:20|4093.5|4092|4092.5|4092|4093.5|4092.5|4091.5|4091|1974
1632737190000|2021-09-27 10:06:30|4093|4092.5|4092.5|4091.5|4093|4092.5|4092.5|4091.5|568
1632737200000|2021-09-27 10:06:40|4092|4091|4092.5|4092|4092.5|4092|4092|4091|478
1632737210000|2021-09-27 10:06:50|4092|4091.5|4091.5|4090.5|4092.5|4091.5|4091.5|4090.5|1404
1632737220000|2021-09-27 10:07:00|4092|4091|4092|4091.5|4092|4091.5|4091.5|4091|846
1632737230000|2021-09-27 10:07:10|4092.5|4092|4092.5|4092|4092.5|4092|4092.5|4092|784
1632737240000|2021-09-27 10:07:20|4093|4092.5|4093.5|4093|4094|4093|4093|4092|1984
1632737250000|2021-09-27 10:07:30|4093|4092.5|4093|4092|4093|4092.5|4092|4091|3608
1632737260000|2021-09-27 10:07:40|4093.5|4093|4093.5|4092.5|4094.5|4093.5|4093|4092.5|2672
1632737270000|2021-09-27 10:07:50|4094|4093|4093.5|4093|4094|4093|4093|4092.5|1252
1632737280000|2021-09-27 10:08:00|4093|4092.5|4092.5|4092|4093|4092.5|4092|4091.5|1162
1632737290000|2021-09-27 10:08:10|4093|4092.5|4092|4091.5|4093|4092.5|4092|4091.5|1675
1632737300000|2021-09-27 10:08:20|4091.5|4091|4091.5|4090.5|4091.5|4091|4090.5|4089.5|2024
1632737310000|2021-09-27 10:08:30|4092|4091|4092|4091.5|4092|4091.5|4092|4091|47
1632737320000|2021-09-27 10:08:40|4091.5|4091|4091|4090|4092|4091|4091|4090|1193
1632737330000|2021-09-27 10:08:50|4090.5|4089.5|4092|4091.5|4092|4091.5|4090|4089.5|711
1632737340000|2021-09-27 10:09:00|4091.5|4091|4089|4088|4092|4091|4089|4088|2937
1632737350000|2021-09-27 10:09:10|4089.5|4088.5|4091|4090.5|4091|4090.5|4089.5|4088.5|2227
1632737360000|2021-09-27 10:09:20||4090||4090.5||4090.5||4090|535
1632737370000|2021-09-27 10:09:30|4090.5|4090|4090.5|4090|4090.5|4090|4090|4089.5|1026
1632737380000|2021-09-27 10:09:40|4090|4089.5|4090|4089.5|4090.5|4090|4090|4089.5|1075
1632737390000|2021-09-27 10:09:50|4090.5|4090|4090.5|4090|4091|4090|4090.5|4089.5|2958
1632737400000|2021-09-27 10:10:00|4091||4090.5||4091||4090.5||3988
1632737410000|2021-09-27 10:10:10|4091|4090.5|4091|4090.5|4091.5|4091|4090.5|4090.5|2010
1632737420000|2021-09-27 10:10:20|4090.5|4090|4090.5|4090|4091|4090|4090.5|4090|343
1632737430000|2021-09-27 10:10:30|4091|4090.5|4092|4091.5|4092|4091.5|4091|4090.5|588
1632737440000|2021-09-27 10:10:40|4091.5|4091|4091.5|4091|4092|4091|4091|4090.5|1438
1632737450000|2021-09-27 10:10:50|4092||4091.5||4092||4091.5||1270
1632737460000|2021-09-27 10:11:00|4092||4091.5||4092||4091.5||1940
1632737470000|2021-09-27 10:11:10|4091|4090.5|4090|4089.5|4091|4090.5|4090|4089.5|2229
1632737480000|2021-09-27 10:11:20|4090.5|4090|4090.5|4090|4091|4090.5|4090.5|4090|331
1632737490000|2021-09-27 10:11:30|4091|4090.5|4091|4090|4091|4090.5|4090.5|4090|176
1632737500000|2021-09-27 10:11:40|4090.5|4089.5|4090.5|4090|4091|4090|4090.5|4089.5|431
1632737510000|2021-09-27 10:11:50||4089.5||4090||4090||4089.5|202
1632737520000|2021-09-27 10:12:00|4091|4090.5|4091.5|4091|4092|4091|4091|4090.5|2875
1632737530000|2021-09-27 10:12:10|4091|4090.5|4091.5|4091|4091.5|4091|4091|4090.5|608
1632737540000|2021-09-27 10:12:20|4091|4090.5|4090.5|4089.5|4091|4091|4090.5|4089.5|3302
1632737550000|2021-09-27 10:12:30|4090|4089|4089.5|4089|4090|4089|4088.5|4088|1274
1632737560000|2021-09-27 10:12:40|4090|4088.5|4090|4089.5|4090|4089.5|4090|4088.5|215
1632737570000|2021-09-27 10:12:50|4089.5|4089|4089.5|4089|4090|4089.5|4089.5|4089|755
1632737580000|2021-09-27 10:13:00|4090|4089.5|4090.5|4089.5|4091|4090|4090|4089|2806
1632737590000|2021-09-27 10:13:10|4091|4090|4091.5|4090.5|4091.5|4091|4090.5|4090|596
1632737600000|2021-09-27 10:13:20|4092|4091|4091.5|4091|4092|4091|4091.5|4091|1023
1632737610000|2021-09-27 10:13:30|||||||||691
1632737620000|2021-09-27 10:13:40|4092|4091.5|4092|4091.5|4092.5|4092|4092|4091|932
1632737630000|2021-09-27 10:13:50|4092.5|4092|4093.5|4092.5|4093.5|4092.5|4092|4091.5|986
1632737640000|2021-09-27 10:14:00|||||||||5
1632737650000|2021-09-27 10:14:10|4094|4093|4094|4093.5|4094|4093.5|4093.5|4093|996
1632737660000|2021-09-27 10:14:20|4094.5|4094|4094.5|4094|4094.5|4094|4093.5|4093|2126
1632737670000|2021-09-27 10:14:30|4095|4094.5|4095|4094.5|4095|4094.5|4094.5|4094|4971
1632737680000|2021-09-27 10:14:40|4094.5|4094|4094|4093.5|4095|4094.5|4093.5|4093|1973
1632737690000|2021-09-27 10:14:50|4094.5|4094|4094.5|4094|4094.5|4094|4094|4094|0
1632737700000|2021-09-27 10:15:00|4094|4093.5|4094.5|4094|4094.5|4094|4093.5|4093|1059
1632737710000|2021-09-27 10:15:10|4095|4094.5|4095|4094|4095|4094.5|4094|4093.5|1660
1632737720000|2021-09-27 10:15:20|4095.5|4094.5|4096.5|4096|4096.5|4096|4095|4094.5|7217
1632737730000|2021-09-27 10:15:30||4095.5||4096||4096||4095.5|1628
1632737750000|2021-09-27 10:15:50|4097|4095.5|4096|4095|4097|4096|4095.5|4095|8821
1632737760000|2021-09-27 10:16:00|4095.5|4095.5|4095.5|4095|4095.5|4095.5|4095.5|4095|15
1632737770000|2021-09-27 10:16:10|4095|4094.5|4095.5|4095|4095.5|4095|4094.5|4094|1109
1632737780000|2021-09-27 10:16:20|4096|4094.5|4095.5|4095|4096|4095.5|4095.5|4094.5|2034
1632737790000|2021-09-27 10:16:30|||||||||103
1632737800000|2021-09-27 10:16:40|||||||||50
1632737810000|2021-09-27 10:16:50|||||||||32
1632737820000|2021-09-27 10:17:00|4095|4094.5|4095.5|4095|4096|4095.5|4095|4094.5|798
1632737830000|2021-09-27 10:17:10|4096||4096||4096||4095.5||811
1632737840000|2021-09-27 10:17:20|4095.5|4094.5|4094.5|4094|4095.5|4095|4094.5|4094|758
1632737850000|2021-09-27 10:17:30|4095|4093.5|4093|4092|4095|4094|4092|4091.5|3273
1632737860000|2021-09-27 10:17:40||4092.5||4092.5||4092.5||4092.5|0
1632737870000|2021-09-27 10:17:50|4093.5|4093|4094|4093.5|4094.5|4094|4093.5|4093|1827
1632737880000|2021-09-27 10:18:00|4093.5|4093|4093.5|4093|4093.5|4093.5|4093|4092.5|6155
1632737900000|2021-09-27 10:18:20|4094|4093.5|4094|4093|4094|4093.5|4093.5|4093|508
1632737910000|2021-09-27 10:18:30|4093.5|4093.5|4095|4094|4095|4094.5|4093.5|4092|3570
1632737920000|2021-09-27 10:18:40|4095.5|4094.5|4095|4094.5|4095.5|4094.5|4095|4094.5|413
1632737930000|2021-09-27 10:18:50|4094.5|4094|4094|4093|4094.5|4094|4093.5|4093|1659
1632737940000|2021-09-27 10:19:00|||||||||160
1632737950000|2021-09-27 10:19:10|4094.5|4093.5|4095.5|4094.5|4095.5|4094.5|4094.5|4093.5|430
1632737960000|2021-09-27 10:19:20|4095|4094|4095.5|4094.5|4096|4095|4095|4094|3075
1632737970000|2021-09-27 10:19:30|4095||4095||4095.5||4095||954
1632737980000|2021-09-27 10:19:40|4094.5|4094|4094|4093.5|4094.5|4094|4094|4093|1990
1632737990000|2021-09-27 10:19:50|4094.5|4093|4094|4093.5|4094.5|4094|4094|4093|1045
1632738000000|2021-09-27 10:20:00|4094.5|4094|4094.5|4093.5|4094.5|4094|4094|4093.5|49
1632738010000|2021-09-27 10:20:10|4095|4094|4095.5|4094.5|4095.5|4094.5|4095|4093.5|382
1632738020000|2021-09-27 10:20:20|4095|4094|4095.5|4094.5|4095.5|4094.5|4095|4094|856
1632738030000|2021-09-27 10:20:30|4095|4094|4094.5|4094|4095|4094|4094.5|4094|913
1632738040000|2021-09-27 10:20:40|4094|4093.5|4094|4093.5|4094.5|4094|4094|4093.5|2800
1632738050000|2021-09-27 10:20:50|4093.5|4092.5|4092.5|4091.5|4093.5|4093|4092.5|4091.5|1396
1632738060000|2021-09-27 10:21:00|4092|4092|4091.5|4090.5|4092|4092|4091.5|4090.5|304
1632738070000|2021-09-27 10:21:10|4091|4091|4090.5|4090|4092|4091|4090|4089|2598
1632738080000|2021-09-27 10:21:20|4091|4090.5|4090.5|4090|4091|4090.5|4089.5|4089|881
1632738090000|2021-09-27 10:21:30|4091|4089.5|4090.5|4090|4091|4090|4090.5|4089.5|298
1632738100000|2021-09-27 10:21:40|4091|4089.5|4091|4090.5|4091|4090.5|4090.5|4089.5|658
1632738110000|2021-09-27 10:21:50|4091.5|4091|4091.5|4091|4092.5|4092|4091.5|4091|1614
1632738120000|2021-09-27 10:22:00|4091|4090.5|4091.5|4090.5|4091.5|4090.5|4091|4090.5|1044
1632738130000|2021-09-27 10:22:10|4091|4090|4090.5|4089.5|4091|4090|4089.5|4089|4208
1632738150000|2021-09-27 10:22:30|4090||4090.5||4090.5||4090||328
1632738160000|2021-09-27 10:22:40|4090|4089|4090|4089|4090.5|4089.5|4089.5|4088.5|7200
1632738170000|2021-09-27 10:22:50|4089.5|4088.5|4087.5|4086.5|4089.5|4089|4086.5|4085.5|6882
1632738180000|2021-09-27 10:23:00|4088|4087|4088|4087.5|4089|4088.5|4087.5|4086.5|6146
1632738190000|2021-09-27 10:23:10|4087.5|4087|4087|4086.5|4087.5|4087|4086.5|4086|1891
1632738200000|2021-09-27 10:23:20|4087.5|4087|4086|4085.5|4087.5|4087|4085.5|4085|14226
1632738210000|2021-09-27 10:23:30|4086.5|4086|4087.5|4086.5|4087.5|4086.5|4086.5|4086|632
1632738220000|2021-09-27 10:23:40|4087|4087|4087|4086|4087|4087|4086.5|4086|729
1632738230000|2021-09-27 10:23:50|4087.5|4086.5|4087.5|4087|4087.5|4087|4087.5|4086.5|1107
1632738240000|2021-09-27 10:24:00|4088|4087.5|4089.5|4089|4089.5|4089|4088|4087.5|6941
1632738250000|2021-09-27 10:24:10|4090|4089.5|4090|4089.5|4090|4089.5|4090|4089.5|694
1632738260000|2021-09-27 10:24:20|4089.5|4089|4090|4089|4090|4089|4089.5|4089|693
1632738270000|2021-09-27 10:24:30|4089.5||4089.5||4090||4089.5||0
1632738280000|2021-09-27 10:24:40|4089|4088.5|4089.5|4089|4089.5|4089|4089|4088.5|1602
1632738290000|2021-09-27 10:24:50||4088.5||4089||4089||4088.5|92
1632738300000|2021-09-27 10:25:00|4090|4088.5|4090|4089.5|4090|4089.5|4090|4088.5|165
1632738310000|2021-09-27 10:25:10|4090.5||4090||4090.5||4090||11961
1632738320000|2021-09-27 10:25:20|||||||||503
1632738340000|2021-09-27 10:25:40|4089.5|4089|4089|4088|4089.5|4089|4088.5|4087.5|4626
1632738360000|2021-09-27 10:26:00|4089.5|4088.5|4089.5|4089|4090|4089.5|4089.5|4088.5|560
1632738370000|2021-09-27 10:26:10|4089|4088.5|4090|4089.5|4090|4089.5|4089|4088.5|1474
1632738380000|2021-09-27 10:26:20||4089||4089||4089||4089|824
1632738390000|2021-09-27 10:26:30|4089.5|4089.5|4090|4089.5|4090|4089.5|4089.5|4089|522
1632738400000|2021-09-27 10:26:40||4089||4089.5||4089.5||4089|0
1632738410000|2021-09-27 10:26:50|4090.5||4090||4090.5||4090||4581
1632738420000|2021-09-27 10:27:00|4090.5|4090|4091.5|4091|4092|4091.5|4090|4090|7700
1632738430000|2021-09-27 10:27:10|4092||4091.5||4092||4091.5||15
1632738440000|2021-09-27 10:27:20|4091|4090.5|4091|4090.5|4091|4090.5|4091|4090.5|1896
1632738450000|2021-09-27 10:27:30|4091.5|4091|4091|4090|4091.5|4091|4090.5|4090|1823
1632738460000|2021-09-27 10:27:40|4091.5|4090.5|4091.5|4090.5|4091.5|4091|4091|4090.5|321
1632738470000|2021-09-27 10:27:50|4091|4091|4090.5|4090|4091.5|4091|4090.5|4089.5|2123
1632738480000|2021-09-27 10:28:00|4091|4090.5|4091|4090.5|4091|4090.5|4090.5|4090.5|307
1632738490000|2021-09-27 10:28:10|4091.5|4091|4091.5|4091|4091.5|4091|4091.5|4091|367
1632738500000|2021-09-27 10:28:20|4092|4091.5|4090|4089.5|4092|4091.5|4090|4089.5|2905
1632738510000|2021-09-27 10:28:30|4090.5|4090|4090|4089.5|4090.5|4090|4090|4089.5|417
1632738520000|2021-09-27 10:28:40|4090.5|4090|4090.5|4090|4090.5|4090|4090.5|4089.5|97
1632738530000|2021-09-27 10:28:50|4091|4090.5|4090|4089.5|4091|4090.5|4090|4089.5|2300
1632738540000|2021-09-27 10:29:00|4089.5|4089|4090|4089|4090|4089.5|4089.5|4089|175
1632738550000|2021-09-27 10:29:10|4089.5|4089.5|4089.5|4089|4091|4090|4089.5|4089|2018
1632738560000|2021-09-27 10:29:20|4089|4088.5|4089.5|4089|4089.5|4089|4089|4088.5|580
1632738570000|2021-09-27 10:29:30||4088.5||4088.5||4088.5||4088.5|0
1632738580000|2021-09-27 10:29:40||4089||4088.5||4089||4088.5|0
1632738590000|2021-09-27 10:29:50|4089|4088|4088.5|4088|4089|4088|4088.5|4087.5|771
1632738600000|2021-09-27 10:30:00|4088|4087.5|4088|4087|4089|4088|4087.5|4086.5|3133
1632738610000|2021-09-27 10:30:10|4088.5|4087.5|4089|4088|4089.5|4088.5|4088.5|4087.5|214
1632738620000|2021-09-27 10:30:20|4088.5|4087.5|4089|4088|4089|4088|4088.5|4087.5|411
1632738630000|2021-09-27 10:30:30|4088.5||4089||4089||4088.5||0
1632738640000|2021-09-27 10:30:40|4088.5||4088.5||4089||4088.5||450
1632738650000|2021-09-27 10:30:50|4088|4087.5|4088.5|4088|4088.5|4088|4088|4087.5|1296
1632738660000|2021-09-27 10:31:00|4089|4087.5|4088|4087.5|4089|4088|4088|4087.5|1924
1632738670000|2021-09-27 10:31:10|||||||||28
1632738690000|2021-09-27 10:31:30|4088.5|4088|4089|4088|4089|4088|4088|4087.5|1054
1632738700000|2021-09-27 10:31:40|4088.5|4087.5|4088.5|4088|4088.5|4088|4088|4087.5|225
1632738710000|2021-09-27 10:31:50|4089|4088.5|4089|4088.5|4089|4088.5|4088.5|4088|252
1632738720000|2021-09-27 10:32:00|4089.5|4089|4088.5|4087.5|4089.5|4089|4088|4087.5|2860
1632738730000|2021-09-27 10:32:10|4088|4088|4088.5|4088|4088.5|4088|4088|4088|1000
1632738740000|2021-09-27 10:32:20|4089|4088.5|4089|4088.5|4089|4088.5|4088.5|4088.5|757
1632738750000|2021-09-27 10:32:30|4088.5|4088|4088.5|4088|4089|4088|4088.5|4088|881
1632738760000|2021-09-27 10:32:40|4088|4087.5|4088|4087.5|4088|4088|4088|4087.5|137
1632738770000|2021-09-27 10:32:50|||||||||1
1632738780000|2021-09-27 10:33:00|4087.5|4087|4086|4085.5|4087.5|4087|4086|4085.5|1331
1632738790000|2021-09-27 10:33:10|4085.5|4085|4087|4086.5|4087|4086.5|4085.5|4085|2119
1632738800000|2021-09-27 10:33:20|4087.5|4087|4087|4086.5|4087.5|4087|4087|4086.5|932
1632738810000|2021-09-27 10:33:30|4086.5|4086|4087|4086.5|4087|4086.5|4086.5|4086|715
1632738830000|2021-09-27 10:33:50|4087.5|4087|4088|4087|4088|4087|4087.5|4087|162
1632738840000|2021-09-27 10:34:00|4088.5|4087.5|4089.5|4089|4090|4089|4088.5|4087.5|1155
1632738850000|2021-09-27 10:34:10|4089|4088.5|4087.5|4087|4089|4088.5|4087.5|4087|1780
1632738860000|2021-09-27 10:34:20|4088|4087.5|4088|4087|4088.5|4088|4088|4087|557
1632738870000|2021-09-27 10:34:30|4087.5|4087.5|4088|4087|4088|4087.5|4087.5|4087|1238
1632738880000|2021-09-27 10:34:40|4087.5|4086.5|4087|4086|4087.5|4086.5|4086.5|4086|1087
1632738890000|2021-09-27 10:34:50|4086.5|4086.5|4087|4086.5|4087|4086.5|4086.5|4086|408
1632738900000|2021-09-27 10:35:00|||||||||12
1632738910000|2021-09-27 10:35:10|4087.5|4087|4088.5|4087.5|4088.5|4088|4087.5|4087|480
1632738920000|2021-09-27 10:35:20|4088|4087|4087.5|4087|4088|4087|4087.5|4087|866
1632738930000|2021-09-27 10:35:30|4088|4087.5|4088|4087.5|4088|4087.5|4087.5|4087|960
1632738940000|2021-09-27 10:35:40|4088.5|4088|4088|4087.5|4088.5|4088|4087.5|4087|1468
1632738950000|2021-09-27 10:35:50|4088.5|4088|4089|4088|4089|4088|4088.5|4088|624
1632738960000|2021-09-27 10:36:00|4088.5|4088.5|4089.5|4089|4089.5|4089|4088.5|4088.5|127
1632738970000|2021-09-27 10:36:10|4089|4088.5|4090|4089|4090|4089.5|4089|4088.5|562
1632738980000|2021-09-27 10:36:20||4089.5||4089||4089.5||4089|548
1632738990000|2021-09-27 10:36:30|4090.5|4089.5|4090.5|4090|4090.5|4090|4090.5|4089.5|2115
1632739000000|2021-09-27 10:36:40|4090|4089.5|4089.5|4088.5|4090.5|4089.5|4089.5|4088.5|2864
1632739010000|2021-09-27 10:36:50||4089||4089||4089||4089|0
1632739020000|2021-09-27 10:37:00|||||||||24
1632739030000|2021-09-27 10:37:10|4089|4088.5|4089|4088|4089|4088.5|4088.5|4087.5|3452
1632739040000|2021-09-27 10:37:20|4088|4088.5|4088.5|4087.5|4089|4088.5|4088|4087.5|2316
1632739050000|2021-09-27 10:37:30|4088|4087|4087.5|4087|4088|4087|4087.5|4087|357
1632739060000|2021-09-27 10:37:40|4088|4087.5|4089|4088.5|4089.5|4088.5|4088|4087.5|1132
1632739070000|2021-09-27 10:37:50|4089.5||4089.5||4089.5||4089||50
1632739080000|2021-09-27 10:38:00|4089||4089||4089.5||4089||10
1632739090000|2021-09-27 10:38:10|4089.5|4089|4090|4089.5|4090|4089.5|4089.5|4089|619
1632739100000|2021-09-27 10:38:20|4090.5|4090|4089|4088.5|4090.5|4090|4089|4088.5|1463
1632739110000|2021-09-27 10:38:30|4089.5|4089|4089.5|4088.5|4089.5|4089|4089.5|4088.5|2
1632739120000|2021-09-27 10:38:40|4090||4089.5||4090||4089.5||0
1632739130000|2021-09-27 10:38:50|4089|4089|4090|4089.5|4090|4089.5|4089|4089|1486
1632739140000|2021-09-27 10:39:00|4090.5|4090|4090.5|4089.5|4091|4090|4090.5|4089.5|317
1632739150000|2021-09-27 10:39:10|4090|4090|4090.5|4090|4090.5|4090|4090|4089.5|854
1632739160000|2021-09-27 10:39:20|4091|4090.5|4090.5|4090|4091|4090.5|4090|4089.5|1241
1632739180000|2021-09-27 10:39:40|4091|4090.5|4091|4090.5|4091|4090.5|4091|4090.5|87
1632739190000|2021-09-27 10:39:50|4091.5|4091|4090|4089.5|4091.5|4091|4090|4089.5|1578
1632739200000|2021-09-27 10:40:00|4089.5|4089|4089.5|4089|4090|4089|4089|4088.5|903
1632739210000|2021-09-27 10:40:10|4090|4089.5|4090|4089.5|4090|4089.5|4090|4089.5|362
1632739220000|2021-09-27 10:40:20|4089.5|4089|4090|4089.5|4090|4089.5|4089.5|4089|0
1632739230000|2021-09-27 10:40:30|4089.5|4089|4089|4088.5|4089.5|4089|4089|4088.5|542
1632739240000|2021-09-27 10:40:40|4089.5|4089|4090|4089.5|4090|4089.5|4089.5|4089|221
1632739250000|2021-09-27 10:40:50|4089.5|4089|4090|4089|4090|4089.5|4089.5|4089|80
1632739260000|2021-09-27 10:41:00|4089.5|4089.5|4090|4089.5|4090|4089.5|4089.5|4089|632
1632739280000|2021-09-27 10:41:20|4090.5|4090|4091|4090.5|4091|4090.5|4090.5|4090|1647
1632739290000|2021-09-27 10:41:30|||||||||441
1632739300000|2021-09-27 10:41:40|4091.5|4091|4091|4090.5|4091.5|4091|4090.5|4090|1075
1632739320000|2021-09-27 10:42:00|4090.5|4090|4090.5|4090|4090.5|4090|4090.5|4089.5|534
1632739330000|2021-09-27 10:42:10|4091|4090.5|4091|4090.5|4091|4090.5|4091|4090|26
1632739340000|2021-09-27 10:42:20|4090.5|4090|4091|4090|4091|4090|4090.5|4090|132
1632739350000|2021-09-27 10:42:30|4090.5|4090.5|4091|4090.5|4091|4090.5|4090.5|4090|286
1632739360000|2021-09-27 10:42:40|4090.5|4090|4091|4090.5|4091|4090.5|4090.5|4090|175
1632739390000|2021-09-27 10:43:10|4090.5|4090|4091|4090.5|4091|4090.5|4090.5|4090|1078
1632739400000|2021-09-27 10:43:20|4091.5|4091|4091.5|4091|4091.5|4091|4091|4090.5|1500
1632739410000|2021-09-27 10:43:30|4092|4091.5|4092|4091.5|4092|4091.5|4091.5|4091|1338
1632739420000|2021-09-27 10:43:40|4092.5|4092|4093|4092.5|4093.5|4093|4092.5|4091.5|6198
1632739430000|2021-09-27 10:43:50|4092.5|4092|4091|4090.5|4092.5|4092|4091|4090|2878
1632739440000|2021-09-27 10:44:00|4090.5|4090|4090|4089|4090.5|4090.5|4089.5|4089|665
1632739450000|2021-09-27 10:44:10|4090.5|4089.5|4090.5|4089.5|4090.5|4089.5|4090|4089|1741
1632739460000|2021-09-27 10:44:20|||||||||12
1632739470000|2021-09-27 10:44:30|4090|4089|4088.5|4088|4090|4089|4088.5|4088|1533
1632739480000|2021-09-27 10:44:40|4089|4087.5|4089|4088.5|4089|4088.5|4088|4087.5|1180
1632739490000|2021-09-27 10:44:50|4088.5|4088|4088.5|4088|4089|4088|4088.5|4088|48
1632739500000|2021-09-27 10:45:00|4088|4087.5|4087.5|4087|4088|4087.5|4087|4086.5|1290
1632739510000|2021-09-27 10:45:10|4088|4087.5|4089|4088|4089|4088|4088|4087.5|180
1632739520000|2021-09-27 10:45:20|4089.5|4088.5|4089.5|4089|4090|4089.5|4089.5|4088.5|1955
1632739530000|2021-09-27 10:45:30|4090|4088.5|4089|4088.5|4090|4089|4089|4088.5|495
1632739540000|2021-09-27 10:45:40|4089.5|4089|4089.5|4089|4089.5|4089|4089.5|4089|300
1632739550000|2021-09-27 10:45:50|4089|4088.5|4089.5|4089|4089.5|4089|4089|4088.5|2504
1632739560000|2021-09-27 10:46:00|4090|4089.5|4090|4089.5|4090.5|4090|4090|4089.5|1820
1632739570000|2021-09-27 10:46:10|4090.5|4090|4089|4088.5|4090.5|4090|4089|4088.5|2968
1632739580000|2021-09-27 10:46:20|4089.5|4089|4088.5|4088|4089.5|4089|4088.5|4088|3
1632739590000|2021-09-27 10:46:30|4088|4087.5|4087.5|4087|4088|4087.5|4087.5|4086.5|1137
1632739600000|2021-09-27 10:46:40|4088|4087.5|4087.5|4087|4088|4087.5|4087.5|4087|844
1632739610000|2021-09-27 10:46:50|4087|4086.5|4086.5|4086|4087|4086.5|4086.5|4086|1438
1632739620000|2021-09-27 10:47:00|||||||||8
1632739630000|2021-09-27 10:47:10|4087|4086.5|4087.5|4087|4087.5|4087|4087|4086.5|675
1632739640000|2021-09-27 10:47:20|||||||||175
1632739650000|2021-09-27 10:47:30|||||||||10
1632739660000|2021-09-27 10:47:40|4087|4086.5|4086.5|4086|4087|4086.5|4086.5|4086|1011
1632739670000|2021-09-27 10:47:50|4086|4085.5|4086|4085.5|4086|4085.5|4086|4085|770
1632739680000|2021-09-27 10:48:00|4085.5|4085|4085|4084|4086|4085|4085|4084|1687
1632739690000|2021-09-27 10:48:10|4084.5|4083.5|4085.5|4084.5|4085.5|4085|4084.5|4083.5|5174
1632739700000|2021-09-27 10:48:20|4085|4085|4086|4085.5|4086|4085.5|4085|4084.5|99
1632739710000|2021-09-27 10:48:30|4086.5|4086|4086|4085|4086.5|4086|4085.5|4085|1834
1632739720000|2021-09-27 10:48:40|4085.5|4085.5|4086|4085|4086|4085.5|4085.5|4085|311
1632739730000|2021-09-27 10:48:50|4085.5|4084.5|4084|4083.5|4085.5|4084.5|4083.5|4083|3603
1632739740000|2021-09-27 10:49:00|4083.5|4083|4084|4083|4084|4083|4083.5|4083|1367
1632739750000|2021-09-27 10:49:10|4083.5|4082.5|4083.5|4082.5|4083.5|4082.5|4083|4082.5|492
1632739760000|2021-09-27 10:49:20|4084|4083|4084|4083.5|4084|4083.5|4084|4083|1544
1632739770000|2021-09-27 10:49:30|4083.5|4083|4082.5|4081.5|4083.5|4083|4082.5|4081.5|842
1632739780000|2021-09-27 10:49:40|4082|4082|4083|4082.5|4083|4082.5|4081.5|4081|2933
1632739790000|2021-09-27 10:49:50|4083.5|4083|4084.5|4084|4084.5|4084|4083.5|4083|3172
1632739800000|2021-09-27 10:50:00|4085|4083.5|4084.5|4083.5|4085|4084|4084|4083.5|600
1632739810000|2021-09-27 10:50:10|4084|4084|4084.5|4083.5|4084.5|4084|4084|4083.5|2333
1632739820000|2021-09-27 10:50:20||4084||4084||4084||4084|371
1632739830000|2021-09-27 10:50:30|4085|4084.5|4086|4085|4086|4085.5|4085|4084.5|2333
1632739840000|2021-09-27 10:50:40|4085.5|4085.5|4086|4085|4086|4085.5|4085.5|4085|132
1632739850000|2021-09-27 10:50:50|4085.5||4085.5||4086||4085.5||761
1632739860000|2021-09-27 10:51:00|4086|4085.5|4088|4087.5|4088|4087.5|4086|4085.5|2677
1632739870000|2021-09-27 10:51:10|4087.5|4087|4088|4087.5|4088|4087.5|4087.5|4087|110
1632739880000|2021-09-27 10:51:20|4088.5|4087|4088.5|4087.5|4088.5|4087.5|4087.5|4087|1566
1632739890000|2021-09-27 10:51:30|4088|4087|4087|4086.5|4088|4087|4087|4086.5|777
1632739900000|2021-09-27 10:51:40|4086.5|4086|4086.5|4086|4087|4086|4086.5|4086|278
1632739910000|2021-09-27 10:51:50|4086|4085.5|4087|4086|4087.5|4086.5|4086|4085.5|3047
1632739920000|2021-09-27 10:52:00|4087.5|4086.5|4088|4087|4088|4087|4087.5|4086.5|565
1632739930000|2021-09-27 10:52:10|4087.5||4088||4088||4087.5||0
1632739940000|2021-09-27 10:52:20|4087.5|4086.5|4086|4085.5|4087.5|4086.5|4086|4085|901
1632739950000|2021-09-27 10:52:30|4086.5|4085|4087|4086|4087|4086.5|4086.5|4085|1301
1632739960000|2021-09-27 10:52:40|4086.5|4086.5|4087|4086.5|4087|4086.5|4086.5|4086|271
1632739970000|2021-09-27 10:52:50|4087.5|4087|4087|4086|4088|4087.5|4087|4086|2176
1632739980000|2021-09-27 10:53:00|4086.5|4085.5|4083.5|4083|4086.5|4085.5|4083.5|4083|2305
1632739990000|2021-09-27 10:53:10|4083|4082.5|4084.5|4084|4084.5|4084|4083|4082.5|1666
1632740000000|2021-09-27 10:53:20|4084|4083.5|4083|4082.5|4084.5|4084|4083|4082|566
1632740010000|2021-09-27 10:53:30|4082.5|4082|4083|4082.5|4083|4082.5|4082.5|4082|115
1632740020000|2021-09-27 10:53:40|4082.5|4082|4083|4082.5|4083|4082.5|4082.5|4082|149
1632740030000|2021-09-27 10:53:50|4082.5|4082|4083.5|4083|4083.5|4083|4082.5|4082|2729
1632740040000|2021-09-27 10:54:00|4084|4083.5|4084|4083|4084|4083.5|4083.5|4083|1694
1632740050000|2021-09-27 10:54:10|4084.5|4083.5|4084|4083.5|4084.5|4083.5|4084|4083|50
1632740060000|2021-09-27 10:54:20|4084.5|4084|4084|4083.5|4084.5|4084|4084|4083.5|500
1632740070000|2021-09-27 10:54:30|4083.5|4083|4083.5|4082.5|4083.5|4083|4082.5|4082|1308
1632740080000|2021-09-27 10:54:40|4083|4082|4082.5|4081.5|4083|4082|4082.5|4081.5|779
1632740090000|2021-09-27 10:54:50|4083|4082|4083|4082.5|4083|4082.5|4082.5|4082|1550
1632740100000|2021-09-27 10:55:00|4082.5|4082|4083.5|4082.5|4084|4083.5|4082.5|4082|789
1632740110000|2021-09-27 10:55:10|4083|4083|4084|4083.5|4084|4083.5|4083|4082.5|1848
1632740130000|2021-09-27 10:55:30|4084.5|4083|4082.5|4082|4084.5|4083|4082|4081.5|2322
1632740140000|2021-09-27 10:55:40|4082|4081.5|4081.5|4080.5|4082|4081.5|4081|4080.5|308
1632740160000|2021-09-27 10:56:00|4081|4081|4081|4080.5|4081.5|4081|4081|4080|1850
1632740170000|2021-09-27 10:56:10|4080.5|4080|4079.5|4078.5|4080.5|4080|4079.5|4078.5|3321
1632740180000|2021-09-27 10:56:20|4079|4078|4080|4079|4080|4079.5|4078.5|4078|4228
1632740190000|2021-09-27 10:56:30|4079.5|4079.5|4081|4080|4081|4080.5|4079.5|4079.5|1262
1632740200000|2021-09-27 10:56:40|4080.5|4080.5|4081|4080.5|4081|4080.5|4080.5|4080|653
1632740220000|2021-09-27 10:57:00|4080.5|4080|4079.5|4079|4080.5|4080|4079.5|4079|2356
1632740230000|2021-09-27 10:57:10|4079|4078.5|4080|4079.5|4081|4080|4079|4078.5|2657
1632740240000|2021-09-27 10:57:20|4079.5|4079|4078|4077.5|4079.5|4079|4078|4077|488
1632740260000|2021-09-27 10:57:40|4077.5|4077|4078.5|4078|4078.5|4078|4077.5|4077|344
1632740270000|2021-09-27 10:57:50|4079|4078.5|4079|4078.5|4079.5|4079|4079|4078.5|1252
1632740280000|2021-09-27 10:58:00|4078.5|4078|4079.5|4079|4079.5|4079|4078|4077.5|312
1632740290000|2021-09-27 10:58:10|4080|4079.5|4079|4078.5|4081|4080.5|4079|4078.5|2367
1632740310000|2021-09-27 10:58:30|4079.5|4079|4080|4079|4080|4079.5|4079.5|4079|682
1632740320000|2021-09-27 10:58:40|4079.5|4079.5|4080|4079|4080|4079.5|4079.5|4079|615
1632740340000|2021-09-27 10:59:00|4079.5|4078.5|4077|4076|4079.5|4078.5|4077|4076|823
1632740350000|2021-09-27 10:59:10|4076.5|4076.5|4077|4076|4077|4076.5|4076.5|4076|278
1632740360000|2021-09-27 10:59:20|4077.5|4076.5|4078.5|4078|4079|4078.5|4077.5|4076.5|817
1632740370000|2021-09-27 10:59:30|4079|4078.5|4079|4078.5|4079|4078.5|4079|4078|222
1632740380000|2021-09-27 10:59:40|4079.5|4079|4080.5|4080|4080.5|4080|4079.5|4079|1252
1632740390000|2021-09-27 10:59:50|4081|4080.5|4081|4080|4082|4081|4079|4078|5148
1632740400000|2021-09-27 11:00:00|4080.5|4079.5|4079|4078.5|4080.5|4079.5|4077|4076|2394
1632740410000|2021-09-27 11:00:10|4079.5|4079|4080|4079.5|4080|4079.5|4079.5|4078.5|247
1632740420000|2021-09-27 11:00:20|4080.5|4080|4080.5|4080|4080.5|4080|4080|4079.5|147
1632740430000|2021-09-27 11:00:30|4081|4080.5|4082|4080.5|4082|4080.5|4080.5|4080|177
1632740440000|2021-09-27 11:00:40|4081.5|4081|4082.5|4081.5|4083|4082|4081.5|4080.5|449
1632740450000|2021-09-27 11:00:50|4082|4082|4083|4082.5|4083.5|4082.5|4082|4082|297
1632740460000|2021-09-27 11:01:00|4083.5|4083|4083.5|4083|4084|4083.5|4083|4082.5|1562
1632740470000|2021-09-27 11:01:10|4083|4082.5|4082|4081.5|4083|4082.5|4082|4081.5|239
1632740480000|2021-09-27 11:01:20|4081.5|4081|4082|4081|4082|4081.5|4081|4080.5|336
1632740490000|2021-09-27 11:01:30|4081.5|4081.5|4081|4080|4082.5|4082|4080.5|4079.5|2131
1632740510000|2021-09-27 11:01:50|4081.5|4080.5|4082.5|4081.5|4082.5|4081.5|4081.5|4080.5|294
1632740520000|2021-09-27 11:02:00|4082|4081|4081|4080.5|4082.5|4082|4081|4080.5|2768
1632740530000|2021-09-27 11:02:10|||||||||75
1632740540000|2021-09-27 11:02:20|4081.5|4081|4081.5|4080.5|4081.5|4081|4081|4080|758
1632740550000|2021-09-27 11:02:30|4081||4081||4081.5||4081||185
1632740570000|2021-09-27 11:02:50|4080.5|4080|4079.5|4079|4080.5|4080|4079.5|4078.5|689
1632740580000|2021-09-27 11:03:00|4080|4078.5|4080.5|4080|4080.5|4080|4080|4078.5|334
1632740590000|2021-09-27 11:03:10|4081|4080.5|4080.5|4080|4081|4080.5|4080.5|4080|942
1632740600000|2021-09-27 11:03:20|4081|4079.5|4079.5|4079|4081|4079.5|4079.5|4078.5|2
1632740610000|2021-09-27 11:03:30|4080|4078.5|4080.5|4080|4081|4080.5|4079.5|4078.5|1637
1632740620000|2021-09-27 11:03:40|4080|4079.5|4079|4078|4080.5|4079.5|4078.5|4077.5|1078
1632740630000|2021-09-27 11:03:50|4078.5|4077.5|4079|4078.5|4079|4078.5|4078.5|4077.5|202
1632740640000|2021-09-27 11:04:00|4079.5||4079||4079.5||4079||532
1632740650000|2021-09-27 11:04:10|4079.5|4079|4080|4079.5|4080.5|4079.5|4079.5|4078.5|715
1632740660000|2021-09-27 11:04:20|4079.5|4079|4080|4079|4080|4079|4079.5|4079|0
1632740670000|2021-09-27 11:04:30|4079.5|4078|4078|4077|4079.5|4078|4077|4076.5|2577
1632740680000|2021-09-27 11:04:40|4077.5|4077.5|4078.5|4078|4079|4078|4077.5|4077.5|905
1632740690000|2021-09-27 11:04:50|4079|4077.5|4078.5|4078|4079|4078|4078|4077.5|30
1632740700000|2021-09-27 11:05:00|4079|4077.5|4079|4078|4079|4078|4079|4077.5|145
1632740710000|2021-09-27 11:05:10||4078.5||4078.5||4078.5||4078.5|72
1632740720000|2021-09-27 11:05:20|4078.5|4078|4079|4078.5|4079|4078.5|4078.5|4078|553
1632740730000|2021-09-27 11:05:30|4078.5|4078|4078|4077.5|4079|4078.5|4078|4077.5|257
1632740740000|2021-09-27 11:05:40|4077.5|4077|4077.5|4076.5|4078.5|4078|4077.5|4076.5|838
1632740750000|2021-09-27 11:05:50|4077|4076|4076.5|4076|4077|4076|4076.5|4075.5|227
1632740760000|2021-09-27 11:06:00|4077|4076.5|4077.5|4076.5|4077.5|4076.5|4076.5|4076.5|175
1632740770000|2021-09-27 11:06:10|4077|4077|4077.5|4077|4077.5|4077|4076.5|4076|335
1632740780000|2021-09-27 11:06:20|4078|4077.5|4077.5|4077|4078|4077.5|4077.5|4077|497
1632740790000|2021-09-27 11:06:30|4077|4076.5|4076.5|4076|4077|4076.5|4076.5|4075.5|459
1632740800000|2021-09-27 11:06:40|4077|4076.5|4077|4076.5|4077|4076.5|4076.5|4076|0
1632740810000|2021-09-27 11:06:50|4076.5|4076|4074.5|4074|4077|4076.5|4074.5|4074|2492
1632740820000|2021-09-27 11:07:00|4075|4074.5|4074.5|4074|4075.5|4074.5|4074.5|4074|347
1632740830000|2021-09-27 11:07:10|4074|4073.5|4074|4073.5|4074|4073.5|4074|4073.5|204
1632740840000|2021-09-27 11:07:20|4074.5|4074|4074.5|4074|4074.5|4074|4074|4073.5|1320
1632740850000|2021-09-27 11:07:30||4073.5||4073.5||4073.5||4073.5|0
1632740860000|2021-09-27 11:07:40|4074|4074|4073.5|4072.5|4074.5|4074|4073|4072|939
1632740870000|2021-09-27 11:07:50|4074|4072|4073|4072.5|4074|4072.5|4072.5|4072|460
1632740880000|2021-09-27 11:08:00|4072.5|4071|4070.5|4070|4072.5|4071.5|4070|4069|5810
1632740890000|2021-09-27 11:08:10|4070|4069.5|4069|4068.5|4070.5|4069.5|4069|4068.5|1042
1632740900000|2021-09-27 11:08:20|4069.5|4069|4071|4070.5|4071|4070.5|4069.5|4069|4776
1632740910000|2021-09-27 11:08:30|4071.5|4070|4070.5|4070|4071.5|4070|4070.5|4070|431
1632740920000|2021-09-27 11:08:40|4070|4069.5|4070.5|4069.5|4070.5|4070|4069.5|4069|878
1632740930000|2021-09-27 11:08:50|4070|4069|4070.5|4070|4070.5|4070|4069|4068.5|3131
1632740940000|2021-09-27 11:09:00|4070|4069.5|4070|4069.5|4070|4069.5|4070|4068.5|325
1632740950000|2021-09-27 11:09:10|4069.5|4069|4069.5|4069|4070|4069.5|4069.5|4069|894
1632740960000|2021-09-27 11:09:20|4070|4069.5|4070|4069.5|4070.5|4070|4069.5|4069|916
1632740970000|2021-09-27 11:09:30|4069.5|4069|4068|4067.5|4069.5|4069|4068|4067.5|2944
1632740980000|2021-09-27 11:09:40|4067.5|4067|4068|4067.5|4068|4067.5|4067.5|4067|373
1632740990000|2021-09-27 11:09:50|4067.5|4067|4067|4066.5|4067.5|4067|4067|4066.5|403
1632741000000|2021-09-27 11:10:00|4067.5|4067|4067|4066|4068.5|4068|4066.5|4066|4411
1632741010000|2021-09-27 11:10:10|4066.5|4065.5|4066|4065.5|4066.5|4066|4066|4065.5|623
1632741020000|2021-09-27 11:10:20|4066.5|4066|4067.5|4066.5|4068.5|4067.5|4066.5|4066|2149
1632741030000|2021-09-27 11:10:30|4067|4067|4067.5|4066.5|4067.5|4067|4067|4066.5|266
1632741040000|2021-09-27 11:10:40|4067|4067|4066.5|4066|4067.5|4067|4066.5|4066|654
1632741050000|2021-09-27 11:10:50|4066|4065.5|4066.5|4065.5|4067|4066|4066|4065|500
1632741060000|2021-09-27 11:11:00|4067|4066|4067|4066.5|4067|4066.5|4067|4066|121
1632741070000|2021-09-27 11:11:10|4067.5|4067|4067.5|4067|4067.5|4067|4067.5|4067|324
1632741080000|2021-09-27 11:11:20|4068|4067.5|4068.5|4068|4068.5|4068|4068|4067.5|460
1632741090000|2021-09-27 11:11:30|4069|4068.5|4069|4068.5|4069.5|4068.5|4068.5|4068.5|175
1632741100000|2021-09-27 11:11:40|4068.5|4068|4068.5|4068|4069|4068.5|4068|4067.5|176
1632741110000|2021-09-27 11:11:50|4068|4067.5|4068.5|4067.5|4068.5|4067.5|4067.5|4067|9
1632741120000|2021-09-27 11:12:00|4069|4068|4067.5|4066.5|4069|4068|4067.5|4066.5|443
1632741130000|2021-09-27 11:12:10|4067|4066|4067.5|4066.5|4067.5|4067|4067|4066|315
1632741140000|2021-09-27 11:12:20|4067|4067|4065.5|4065|4067|4067|4065.5|4064.5|175
1632741150000|2021-09-27 11:12:30|4065|4064.5|4065.5|4064.5|4065.5|4065|4064.5|4064|179
1632741160000|2021-09-27 11:12:40|||||||||50
1632741170000|2021-09-27 11:12:50|4065|4064|4064.5|4063.5|4065|4064|4064|4063.5|476
1632741180000|2021-09-27 11:13:00|4064|4063|4064|4063|4064.5|4064|4063.5|4063|573
1632741190000|2021-09-27 11:13:10|4064.5|4063.5|4065|4064.5|4066|4065|4064.5|4063.5|1162
1632741200000|2021-09-27 11:13:20|4064.5|4064|4064.5|4063|4064.5|4064|4063|4062.5|768
1632741210000|2021-09-27 11:13:30|4064|4063.5|4065.5|4065|4066|4065.5|4064|4063|7090
1632741220000|2021-09-27 11:13:40|4065|4064.5|4066|4065|4067|4066.5|4065|4064.5|3397
1632741230000|2021-09-27 11:13:50|4065.5|4064.5|4065.5|4064.5|4065.5|4065|4065|4064.5|324
1632741240000|2021-09-27 11:14:00|4066|4065|4065|4064.5|4066|4065.5|4065|4064.5|1221
1632741250000|2021-09-27 11:14:10|4064.5|4064|4064.5|4064|4065|4064.5|4064.5|4063.5|1743
1632741260000|2021-09-27 11:14:20|4064|4063.5|4064|4063.5|4064|4063.5|4064|4063|738
1632741270000|2021-09-27 11:14:30|4064.5|4064|4065|4064.5|4065.5|4064.5|4064.5|4063.5|2123
1632741280000|2021-09-27 11:14:40|4064.5|4064|4064|4063.5|4064.5|4064.5|4064|4063.5|971
1632741290000|2021-09-27 11:14:50|4064.5|4064|4065.5|4064.5|4066|4065|4064.5|4064|1712
1632741300000|2021-09-27 11:15:00|4065|4065|4062|4061.5|4065|4065|4062|4061.5|4066
1632741310000|2021-09-27 11:15:10|4062.5|4062|4062.5|4062|4062.5|4062|4062|4061.5|456
1632741320000|2021-09-27 11:15:20|4063|4061.5|4061|4060.5|4063|4062.5|4061|4060.5|1893
1632741330000|2021-09-27 11:15:30|4060.5|4060|4061|4060|4061|4060.5|4060.5|4060|790
1632741340000|2021-09-27 11:15:40|4061.5|4060.5|4060|4059.5|4062|4061.5|4059.5|4059|15049
1632741350000|2021-09-27 11:15:50|4059.5|4059|4059.5|4059|4060|4059|4059|4058.5|2156
1632741360000|2021-09-27 11:16:00|4059|4058.5|4060|4059.5|4060.5|4059.5|4059|4058.5|2633
1632741370000|2021-09-27 11:16:10|4060.5||4060||4060.5||4060||86
1632741380000|2021-09-27 11:16:20|4059.5|4059|4059.5|4058.5|4060|4059|4059|4058.5|1604
1632741390000|2021-09-27 11:16:30|4060|4059|4060|4059|4060|4059|4060|4059|0
1632741400000|2021-09-27 11:16:40|4059.5|4059.5|4060.5|4060|4060.5|4060|4059.5|4059.5|896
1632741410000|2021-09-27 11:16:50|4061|4060.5|4060.5|4060|4061|4060.5|4060.5|4060|647
1632741420000|2021-09-27 11:17:00|4060|4059.5|4060|4059|4060.5|4059.5|4059|4058.5|4335
1632741430000|2021-09-27 11:17:10|4060.5|4059.5|4061|4060.5|4061|4060.5|4060.5|4059.5|1121
1632741440000|2021-09-27 11:17:20|4060.5|4060|4060.5|4060|4061|4060|4060.5|4060|642
1632741450000|2021-09-27 11:17:30|4060|4059.5|4060|4059.5|4060.5|4060|4060|4059.5|1041
1632741460000|2021-09-27 11:17:40|4060.5|4060|4061|4060|4061|4060.5|4060|4059.5|2156
1632741480000|2021-09-27 11:18:00|4060.5||4061||4061||4060.5||80
1632741490000|2021-09-27 11:18:10|4061.5|4061|4061|4060.5|4062|4061.5|4061|4060|8341
1632741500000|2021-09-27 11:18:20||4060||4060||4060||4060|798
1632741510000|2021-09-27 11:18:30|4060.5|4059.5|4061|4060.5|4061.5|4061|4060.5|4059.5|2955
1632741520000|2021-09-27 11:18:40||4060||4060.5||4060.5||4060|248
1632741530000|2021-09-27 11:18:50|4060.5|4060|4060.5|4059.5|4061|4060|4060|4059.5|2364
1632741540000|2021-09-27 11:19:00|4061|4060|4060|4059.5|4061|4060.5|4060|4059|3876
1632741550000|2021-09-27 11:19:10|4060.5|4060|4060|4059.5|4060.5|4060|4060|4059.5|943
1632741560000|2021-09-27 11:19:20|4060.5|4060|4060.5|4060|4060.5|4060|4060|4059.5|750
1632741570000|2021-09-27 11:19:30|4060|4059.5|4060.5|4060|4060.5|4060|4060|4059.5|978
1632741580000|2021-09-27 11:19:40|4061|4060.5|4061|4060.5|4061.5|4061|4061|4060.5|2043
1632741590000|2021-09-27 11:19:50|4061.5|4061|4061|4060.5|4061.5|4061|4061|4060|91
1632741600000|2021-09-27 11:20:00||4060||4060.5||4060.5||4060|322
1632741610000|2021-09-27 11:20:10|||||||||154
1632741620000|2021-09-27 11:20:20|4060.5|4060|4060.5|4060|4060.5|4060|4060.5|4060|347
1632741630000|2021-09-27 11:20:30|4061|4060.5|4061.5|4060.5|4061.5|4061|4061|4060.5|858
1632741640000|2021-09-27 11:20:40|4062|4061|4062|4061|4062.5|4061.5|4061.5|4061|415
1632741650000|2021-09-27 11:20:50|4061.5|4059|4061|4060.5|4062|4061|4060|4059|7653
1632741660000|2021-09-27 11:21:00|4061.5|4061|4061.5|4060.5|4061.5|4061|4061.5|4060.5|190
1632741670000|2021-09-27 11:21:10|4061|4061|4061|4060.5|4061.5|4061|4061|4060.5|103
1632741680000|2021-09-27 11:21:20|4061.5|4060|4060.5|4060|4061.5|4060|4060.5|4060|255
1632741690000|2021-09-27 11:21:30|4060|4059.5|4058.5|4058|4060|4059.5|4058.5|4058|1927
1632741700000|2021-09-27 11:21:40|4059|4058.5|4059|4058.5|4060|4059|4059|4058.5|777
1632741710000|2021-09-27 11:21:50|4059.5|4059|4059|4058.5|4059.5|4059|4059|4058.5|607
1632741720000|2021-09-27 11:22:00|4059.5|4059|4060.5|4059.5|4061|4060|4059.5|4059|480
1632741730000|2021-09-27 11:22:10|4061|4060|4061|4060|4061|4060|4061|4060|0
1632741740000|2021-09-27 11:22:20|4060.5|4059.5|4061.5|4061|4061.5|4061|4059.5|4059|5596
1632741750000|2021-09-27 11:22:30||4060.5||4061||4061||4060.5|731
1632741760000|2021-09-27 11:22:40|4062|4061.5|4061.5|4061|4062|4061.5|4061.5|4060.5|2006
1632741770000|2021-09-27 11:22:50||4060.5||4061||4061||4060.5|445
1632741780000|2021-09-27 11:23:00|||||||||100
1632741790000|2021-09-27 11:23:10||4060.5||4061||4061||4060.5|400
1632741800000|2021-09-27 11:23:20||4060.5||4061||4061||4060.5|488
1632741810000|2021-09-27 11:23:30|||||||||60
1632741820000|2021-09-27 11:23:40|4062|4061.5|4061.5|4061|4062|4061.5|4061.5|4061|1403
1632741830000|2021-09-27 11:23:50|||||||||175
1632741840000|2021-09-27 11:24:00|4061|4060.5|4060|4059.5|4061|4061|4060|4059|10091
1632741850000|2021-09-27 11:24:10|4059.5|4059|4059.5|4059|4059.5|4059|4059.5|4059|442
1632741860000|2021-09-27 11:24:20|||||||||92
1632741870000|2021-09-27 11:24:30|4059|4058.5|4059|4058|4059|4058.5|4058.5|4058|1618
1632741880000|2021-09-27 11:24:40|4058.5|4057.5|4060|4059.5|4060|4059.5|4058|4057.5|2320
1632741890000|2021-09-27 11:24:50|||||||||8
1632741900000|2021-09-27 11:25:00|4060.5|4060|4060|4059.5|4060.5|4060|4060|4059.5|1253
1632741910000|2021-09-27 11:25:10|4059.5|4059|4060|4059.5|4060.5|4059.5|4059.5|4059|897
1632741920000|2021-09-27 11:25:20|4060.5|4060|4061|4060.5|4061|4060.5|4060.5|4060|1330
1632741930000|2021-09-27 11:25:30|4060.5|4060|4061|4060.5|4061|4060.5|4060.5|4060|627
1632741940000|2021-09-27 11:25:40|4060.5|4060|4061|4060.5|4061|4060.5|4060|4059.5|1270
1632741950000|2021-09-27 11:25:50|4060.5|4060|4058.5|4058|4060.5|4060|4058|4057|7489
1632741960000|2021-09-27 11:26:00|4059|4058.5|4058.5|4058|4059.5|4059|4058.5|4058|1463
1632741970000|2021-09-27 11:26:10|4058|4057.5|4059.5|4058.5|4059.5|4058.5|4058|4057.5|1188
1632741980000|2021-09-27 11:26:20|4059||4059||4059.5||4059||52
1632741990000|2021-09-27 11:26:30|4058.5|4058|4059|4058.5|4059|4058.5|4058|4057.5|417
1632742000000|2021-09-27 11:26:40||4058||4058||4058||4058|0
1632742010000|2021-09-27 11:26:50||4058.5||4058.5||4058.5||4058.5|36
1632742020000|2021-09-27 11:27:00|4059.5|4059|4059.5|4059|4059.5|4059|4059|4058.5|95
1632742030000|2021-09-27 11:27:10|4059|4058.5|4059|4058.5|4059.5|4059|4059|4058.5|263
1632742040000|2021-09-27 11:27:20|4059.5||4059||4059.5||4059||203
1632742050000|2021-09-27 11:27:30|4059.5|4059|4059.5|4058.5|4059.5|4059|4059|4058.5|699
1632742060000|2021-09-27 11:27:40|4059|4059|4060.5|4059.5|4060.5|4060|4059|4058.5|1152
1632742070000|2021-09-27 11:27:50||4060||4060||4060||4060|0
1632742080000|2021-09-27 11:28:00||4059.5||4060||4060||4059.5|135
1632742090000|2021-09-27 11:28:10|4061|4060.5|4061|4060.5|4061|4060.5|4061|4060|896
1632742100000|2021-09-27 11:28:20|4060.5|4060|4060.5|4059.5|4060.5|4060|4060.5|4059.5|0
1632742120000|2021-09-27 11:28:40|4061|4060|4061|4060|4061|4060|4060.5|4060|176
1632742130000|2021-09-27 11:28:50|4060.5|4059.5|4060|4059|4060.5|4059.5|4060|4059|1882
1632742140000|2021-09-27 11:29:00|4059.5|4058.5|4059|4058.5|4059.5|4058.5|4059|4058.5|225
1632742150000|2021-09-27 11:29:10|4059.5||4059||4059.5||4059||0
1632742160000|2021-09-27 11:29:20|4059.5|4059|4059.5|4058.5|4059.5|4059|4059|4058.5|515
1632742170000|2021-09-27 11:29:30|4059|4059|4059.5|4058.5|4059.5|4059|4058.5|4058|735
1632742180000|2021-09-27 11:29:40|4059|4059|4059|4058.5|4059|4059|4059|4058|0
1632742190000|2021-09-27 11:29:50|4058.5|4058|4059.5|4058.5|4059.5|4059|4058.5|4058|553
1632742200000|2021-09-27 11:30:00|4060|4059|4060|4059|4060|4059.5|4060|4059|408
1632742220000|2021-09-27 11:30:20|4060.5|4059.5|4062|4061.5|4063|4062|4060.5|4059.5|12583
1632742230000|2021-09-27 11:30:30|4062.5||4062||4062.5||4062||513
1632742240000|2021-09-27 11:30:40|4061.5|4061|4061.5|4061|4062|4061|4061.5|4061|448
1632742250000|2021-09-27 11:30:50|4062|4061.5|4061.5|4060.5|4062|4061.5|4061.5|4060.5|608
1632742260000|2021-09-27 11:31:00|4060.5|4060|4061|4060|4061|4060.5|4060.5|4060|2808
1632742270000|2021-09-27 11:31:10|4060.5|4060.5|4061.5|4060.5|4061.5|4061|4060.5|4060|880
1632742280000|2021-09-27 11:31:20|4061|4060|4061|4060.5|4061.5|4060.5|4061|4060|0
1632742290000|2021-09-27 11:31:30|4060.5|4060|4061|4060|4061|4060|4060.5|4060|0
1632742300000|2021-09-27 11:31:40|4060.5|4060.5|4059.5|4059|4060.5|4060.5|4059.5|4059|2690
1632742310000|2021-09-27 11:31:50|4060|4058.5|4059.5|4058.5|4060|4059|4059.5|4058.5|38
1632742320000|2021-09-27 11:32:00|4060|4059|4059.5|4058.5|4060|4059|4059.5|4058.5|1484
1632742330000|2021-09-27 11:32:10|4060|4059|4060.5|4060|4060.5|4060|4060|4059|371
1632742340000|2021-09-27 11:32:20|4060|4059.5|4060.5|4060|4060.5|4060|4060|4059|577
1632742350000|2021-09-27 11:32:30|4060|4059.5|4060|4059|4060|4060|4060|4059|0
1632742360000|2021-09-27 11:32:40|4059.5|4058.5|4059.5|4059|4059.5|4059|4059|4058.5|0
1632742370000|2021-09-27 11:32:50|4059|4058.5|4059|4058.5|4059|4059|4059|4058.5|0
1632742380000|2021-09-27 11:33:00|4059.5|4059|4058|4057.5|4059.5|4059|4058|4057|706
1632742390000|2021-09-27 11:33:10|4058.5||4058.5||4058.5||4058.5||175
1632742400000|2021-09-27 11:33:20|4058|4058|4059.5|4058.5|4059.5|4058.5|4058|4058|50
1632742420000|2021-09-27 11:33:40|4059|4059|4061|4060.5|4061.5|4061|4059|4059|3831
1632742430000|2021-09-27 11:33:50|4060.5|4060|4061|4060|4061.5|4060.5|4060.5|4060|667
1632742440000|2021-09-27 11:34:00|4060.5|4060.5|4061|4060.5|4061|4060.5|4060.5|4060.5|208
1632742450000|2021-09-27 11:34:10|4061.5|4061|4062|4061.5|4062|4061.5|4061.5|4061|1016
1632742460000|2021-09-27 11:34:20|4061.5|4061|4061.5|4060.5|4062|4061|4061.5|4060.5|5059
1632742470000|2021-09-27 11:34:30|4061||4061||4061||4061||40
1632742480000|2021-09-27 11:34:40|||||||||234
1632742490000|2021-09-27 11:34:50|4061.5|4061|4061.5|4060.5|4062|4061.5|4061|4060.5|1028
1632742500000|2021-09-27 11:35:00||4061||4061||4061||4060.5|851
1632742510000|2021-09-27 11:35:10|||||||||26
1632742520000|2021-09-27 11:35:20|4062|4061.5|4062|4061|4062|4061.5|4061|4060.5|644
1632742530000|2021-09-27 11:35:30|4061.5||4061.5||4062||4061.5||0
1632742540000|2021-09-27 11:35:40|4062|4061.5|4062|4061.5|4062|4061.5|4062|4061.5|87
1632742550000|2021-09-27 11:35:50|4062.5|4062|4062.5|4062|4063.5|4062.5|4062.5|4061.5|5386
1632742560000|2021-09-27 11:36:00|4062|4061.5|4062|4061.5|4062|4062|4062|4061.5|108
1632742570000|2021-09-27 11:36:10|4062.5|4062|4061.5|4061|4062.5|4062|4061.5|4061|339
1632742580000|2021-09-27 11:36:20|||||||||276
1632742590000|2021-09-27 11:36:30|4062|4061.5|4062|4061.5|4062|4061.5|4062|4061.5|439
1632742600000|2021-09-27 11:36:40|4061.5|4061|4062|4061|4062|4061.5|4061.5|4061|100
1632742610000|2021-09-27 11:36:50|4061.5||4061.5||4061.5||4061.5||74
1632742620000|2021-09-27 11:37:00|4061|4060.5|4061|4060|4061|4060.5|4061|4060|400
1632742630000|2021-09-27 11:37:10|4060.5|4059.5|4060|4059.5|4060.5|4059.5|4060|4059.5|74
1632742640000|2021-09-27 11:37:20|4060.5|4060|4060.5|4060|4060.5|4060|4060.5|4060|25
1632742650000|2021-09-27 11:37:30|4061|4060.5|4061|4060.5|4061|4060.5|4061|4060.5|63
1632742660000|2021-09-27 11:37:40|4060.5|4060|4060.5|4060|4061|4060|4060.5|4060|2000
1632742670000|2021-09-27 11:37:50|4061|4060.5|4060.5|4060|4061|4060.5|4060.5|4059.5|150
1632742680000|2021-09-27 11:38:00|4060|4059.5|4059.5|4059|4060|4059.5|4059.5|4059|1980
1632742690000|2021-09-27 11:38:10|4060|4059.5|4060|4059.5|4060|4059.5|4059.5|4059|379
1632742700000|2021-09-27 11:38:20|4060.5|4060|4060.5|4059.5|4060.5|4060|4060.5|4059.5|134
1632742710000|2021-09-27 11:38:30|4061|4060|4061|4060.5|4061|4060.5|4061|4059.5|286
1632742730000|2021-09-27 11:38:50|4060.5|4060|4060.5|4060|4061|4060|4060.5|4060|407
1632742740000|2021-09-27 11:39:00|4060|4059.5|4060.5|4059.5|4060.5|4060|4060|4059.5|906
1632742750000|2021-09-27 11:39:10|4060|4060|4060|4059.5|4060|4060|4059.5|4059|3495
1632742770000|2021-09-27 11:39:30|4060.5|4060|4060.5|4060|4060.5|4060|4060.5|4060|262
1632742780000|2021-09-27 11:39:40||4059.5||4060||4060||4059.5|2956
1632742790000|2021-09-27 11:39:50|4061|4060.5|4061|4060.5|4061.5|4061|4061|4060.5|772
1632742800000|2021-09-27 11:40:00||4060||4060||4060||4060|594
1632742810000|2021-09-27 11:40:10|4060.5|4060.5|4061.5|4060.5|4061.5|4061|4060.5|4060.5|186
1632742820000|2021-09-27 11:40:20|4061|4060|4060.5|4060|4061|4060|4060.5|4060|112
1632742830000|2021-09-27 11:40:30|4061|4060.5|4061|4060|4061|4060.5|4060.5|4060|228
1632742840000|2021-09-27 11:40:40|4061.5|4060.5|4061.5|4060.5|4061.5|4061|4061|4060.5|1678
1632742860000|2021-09-27 11:41:00|4061|4061|4060.5|4059.5|4061.5|4061|4060|4059.5|4573
1632742870000|2021-09-27 11:41:10|4060|4059|4060|4059.5|4060|4059.5|4059|4058.5|2131
1632742880000|2021-09-27 11:41:20|4060.5|4060|4060|4059.5|4060.5|4060|4059.5|4059|6027
1632742900000|2021-09-27 11:41:40|4060.5|4060|4060.5|4060|4060.5|4060|4060|4060|917
1632742910000|2021-09-27 11:41:50|||||||||522
1632742920000|2021-09-27 11:42:00|4061|4060.5|4060.5|4060|4061|4060.5|4060.5|4060|203
1632742930000|2021-09-27 11:42:10|4061|4060.5|4061|4060.5|4061|4060.5|4061|4060.5|1274
1632742940000|2021-09-27 11:42:20|||||||||544
1632742950000|2021-09-27 11:42:30|4061.5|4061|4061.5|4061|4061.5|4061|4061.5|4061|555
1632742960000|2021-09-27 11:42:40|4062|4061.5|4062|4061.5|4062|4061.5|4062|4061.5|4088
1632742970000|2021-09-27 11:42:50|4062.5|4062|4062.5|4062|4062.5|4062|4062.5|4062|5212
1632742980000|2021-09-27 11:43:00|||||||||81
1632742990000|2021-09-27 11:43:10|4062|4061.5|4061.5|4060.5|4062|4061.5|4061|4060.5|2477
1632743000000|2021-09-27 11:43:20||4061||4061||4061||4061|0
1632743010000|2021-09-27 11:43:30|4062|4061.5|4061.5|4061|4062|4061.5|4061.5|4061|1468
1632743020000|2021-09-27 11:43:40||4060.5||4061||4061||4060.5|374
1632743030000|2021-09-27 11:43:50|4061|4060.5|4061|4060.5|4061|4060.5|4061|4060.5|483
1632743040000|2021-09-27 11:44:00|4061.5|4061|4062|4061|4062|4061.5|4061|4061|980
1632743050000|2021-09-27 11:44:10|4062.5|4061.5|4062.5|4061.5|4062.5|4062|4062|4061.5|1784
1632743060000|2021-09-27 11:44:20|4062||4062||4062||4062||0
1632743070000|2021-09-27 11:44:30|4062.5|4062|4062|4061.5|4062.5|4062|4062|4061.5|43
1632743080000|2021-09-27 11:44:40|4062.5||4062||4062.5||4062||351
1632743090000|2021-09-27 11:44:50|4062.5||4062.5||4062.5||4062||1074
1632743100000|2021-09-27 11:45:00|4062|4061|4061.5|4060.5|4062.5|4061.5|4061|4060.5|1751
1632743110000|2021-09-27 11:45:10|4061||4061||4061||4061||0
1632743120000|2021-09-27 11:45:20|||||||||181
1632743130000|2021-09-27 11:45:30|4060.5|4060|4061|4060.5|4061|4060.5|4060.5|4060|1006
1632743140000|2021-09-27 11:45:40||4060||4060||4060.5||4060|0
1632743150000|2021-09-27 11:45:50|4060.5|4060.5|4060.5|4060|4061|4060.5|4060.5|4060|0
1632743160000|2021-09-27 11:46:00|4061|4060.5|4061|4060|4061|4060.5|4060.5|4060|750
1632743170000|2021-09-27 11:46:10||4060.5||4060.5||4060.5||4060.5|0
1632743180000|2021-09-27 11:46:20|4061.5|4061|4061|4060.5|4061.5|4061|4061|4060.5|947
1632743190000|2021-09-27 11:46:30|4060.5|4060|4059|4058.5|4060.5|4060|4059|4058|4968
1632743200000|2021-09-27 11:46:40|4059.5|4059|4059.5|4058.5|4059.5|4059|4059|4058.5|891
1632743210000|2021-09-27 11:46:50|4059||4059||4059||4059||0
1632743220000|2021-09-27 11:47:00|4059.5|4059|4059.5|4059|4059.5|4059|4059.5|4059|580
1632743230000|2021-09-27 11:47:10|4059|4058.5|4058.5|4058|4059|4058.5|4058|4057.5|2694
1632743240000|2021-09-27 11:47:20|4059|4058.5|4059|4058.5|4059|4058.5|4059|4058.5|688
1632743250000|2021-09-27 11:47:30|4058.5|4058|4059|4058.5|4059|4058.5|4058.5|4058|393
1632743260000|2021-09-27 11:47:40|4058.5|4058|4058|4057.5|4058.5|4058|4057.5|4057|716
1632743270000|2021-09-27 11:47:50|4057.5|4057|4058|4057.5|4058|4057.5|4057.5|4057|0
1632743280000|2021-09-27 11:48:00|4057.5|4057|4057.5|4057|4058|4057|4057.5|4057|134
1632743290000|2021-09-27 11:48:10|||||||||175
1632743300000|2021-09-27 11:48:20|4058|4057.5|4057.5|4057|4058|4057.5|4057.5|4057|428
1632743310000|2021-09-27 11:48:30|4058|4057.5|4058|4057|4058|4057.5|4058|4057|58
1632743320000|2021-09-27 11:48:40|4057.5|4057.5|4057.5|4057|4057.5|4057.5|4057.5|4057|328
1632743330000|2021-09-27 11:48:50|4058|4057.5|4058|4057.5|4058|4057.5|4058|4057|330
1632743340000|2021-09-27 11:49:00|||||||||155
1632743350000|2021-09-27 11:49:10|4058.5|4058|4058.5|4057.5|4059|4058|4058|4057|2496
1632743360000|2021-09-27 11:49:20|4058|4057|4057.5|4057|4058|4057.5|4057|4056.5|2656
1632743370000|2021-09-27 11:49:30|||||||||150
1632743380000|2021-09-27 11:49:40|4058|4057.5|4058|4057.5|4058|4057.5|4058|4057.5|755
1632743390000|2021-09-27 11:49:50|4057.5|4057|4057|4056.5|4058|4057|4057|4056.5|2648
1632743400000|2021-09-27 11:50:00|4057.5||4057.5||4057.5||4057.5||0
1632743430000|2021-09-27 11:50:30|||||||||200
1632743440000|2021-09-27 11:50:40||4057||4056.5||4057||4056.5|0
1632743450000|2021-09-27 11:50:50||4057||4056.5||4057||4056.5|40
1632743460000|2021-09-27 11:51:00|4058|4057|4058|4057|4058|4057.5|4057.5|4057|656
1632743470000|2021-09-27 11:51:10|4057.5|4057.5|4058.5|4057.5|4058.5|4058|4057.5|4057.5|799
1632743480000|2021-09-27 11:51:20|4059|4058|4059|4058|4059|4058|4058.5|4058|481
1632743490000|2021-09-27 11:51:30|4058.5||4059||4059||4058.5||0
1632743520000|2021-09-27 11:52:00|4058.5|4058.5|4059|4058.5|4059|4058.5|4058.5|4058.5|325
1632743530000|2021-09-27 11:52:10|4059.5|4059|4059.5|4059|4059.5|4059|4059|4058.5|128
1632743540000|2021-09-27 11:52:20|4059|4058.5|4058.5|4058|4059|4058.5|4058.5|4058|1239
1632743550000|2021-09-27 11:52:30|4059|4058.5|4058.5|4057.5|4059|4058.5|4058|4057.5|1322
1632743560000|2021-09-27 11:52:40|4058||4058||4058||4058||6
1632743570000|2021-09-27 11:52:50|4058.5|4058|4059|4058|4059|4058.5|4058.5|4058|556
1632743600000|2021-09-27 11:53:20|||||||||12
1632743610000|2021-09-27 11:53:30|4059.5|4058.5|4059.5|4059|4059.5|4059|4059.5|4058.5|812
1632743620000|2021-09-27 11:53:40|4059|4058.5|4059|4058.5|4059|4058.5|4059|4058.5|1172
1632743630000|2021-09-27 11:53:50|||||||||297
1632743640000|2021-09-27 11:54:00|||||||||184
1632743650000|2021-09-27 11:54:10|4058.5|4058|4058.5|4058|4058.5|4058|4058.5|4058|1040
1632743660000|2021-09-27 11:54:20|4059|4058.5|4059|4058.5|4059|4058.5|4059|4058.5|337
1632743670000|2021-09-27 11:54:30|4058.5|4058|4059|4058|4059|4058|4058.5|4057.5|1641
1632743680000|2021-09-27 11:54:40|||||||||12
1632743690000|2021-09-27 11:54:50|4058.5|4058.5|4059|4058.5|4059|4058.5|4058.5|4058|196
1632743700000|2021-09-27 11:55:00|4058.5|4058|4059|4058|4059.5|4058.5|4058.5|4058|2311
1632743710000|2021-09-27 11:55:10|4058.5|4057.5|4058|4057.5|4058.5|4057.5|4058|4057.5|793
1632743720000|2021-09-27 11:55:20|4057.5|4057|4058|4057.5|4058|4057.5|4057.5|4056.5|1603
1632743730000|2021-09-27 11:55:30|4057.5|4057|4057|4056|4058|4057|4056.5|4056|1613
1632743740000|2021-09-27 11:55:40||4056.5||4056.5||4056.5||4056.5|86
1632743750000|2021-09-27 11:55:50|||||||||175
1632743760000|2021-09-27 11:56:00|4056.5|4056|4056.5|4056|4056.5|4056|4056.5|4056|1284
1632743770000|2021-09-27 11:56:10|4057|4056.5|4057|4056.5|4057|4056.5|4056.5|4056|1215
1632743780000|2021-09-27 11:56:20|4057.5|4057|4058|4057.5|4058|4057.5|4057.5|4056.5|2190
1632743790000|2021-09-27 11:56:30|4058.5|4058|4058.5|4058|4059|4058.5|4058|4057.5|1476
1632743800000|2021-09-27 11:56:40|4058|4057.5|4058|4057.5|4058.5|4057.5|4058|4057.5|823
1632743810000|2021-09-27 11:56:50|4057.5|4057|4058|4057.5|4058|4057.5|4057.5|4057|1782
1632743820000|2021-09-27 11:57:00|4057.5|4057|4057.5|4057|4057.5|4057|4057.5|4057|1022
1632743830000|2021-09-27 11:57:10|4058||4058||4058||4058||799
1632743840000|2021-09-27 11:57:20||4057.5||4057.5||4057.5||4057.5|57
1632743850000|2021-09-27 11:57:30|||||||||25
1632743870000|2021-09-27 11:57:50||4057||4057.5||4057.5||4057|508
1632743910000|2021-09-27 11:58:30|4058.5|4058|4060|4059.5|4060|4059.5|4058.5|4058|6482
1632743920000|2021-09-27 11:58:40|||||||||770
1632743930000|2021-09-27 11:58:50|4060.5|4060|4060.5|4060|4060.5|4060|4060.5|4060|729
1632743940000|2021-09-27 11:59:00|4061||4060.5||4061||4060.5||501
1632743950000|2021-09-27 11:59:10|4061|4060.5|4061|4060|4061|4060.5|4060.5|4060|1250
1632743960000|2021-09-27 11:59:20|4060.5|4060.5|4061|4060.5|4061|4060.5|4060.5|4060.5|326
1632743970000|2021-09-27 11:59:30|||||||||554
1632743980000|2021-09-27 11:59:40|4060.5|4060|4060|4059.5|4060.5|4060|4060|4059|3330
1632743990000|2021-09-27 11:59:50|||||||||836
1632744000000|2021-09-27 12:00:00|4059.5|4059|4058.5|4058|4060|4059.5|4058.5|4058|4038
1632744010000|2021-09-27 12:00:10|4058|4057.5|4058.5|4058|4058.5|4058|4058|4057.5|505
1632744020000|2021-09-27 12:00:20|4058|4057.5|4056.5|4056|4058|4058|4056.5|4056|2680
1632744030000|2021-09-27 12:00:30|4057|4056.5|4057.5|4057|4057.5|4057|4057|4056.5|402
1632744040000|2021-09-27 12:00:40|4058|4057.5|4056.5|4056|4058|4057.5|4056.5|4056|1398
1632744050000|2021-09-27 12:00:50|4057|4056.5|4057.5|4056.5|4057.5|4057|4057|4056.5|190
1632744060000|2021-09-27 12:01:00|4057|4057|4058|4057.5|4058|4057.5|4057|4056.5|1359
1632744070000|2021-09-27 12:01:10|4058.5|4058|4061|4060|4061|4060|4058.5|4058|9510
1632744080000|2021-09-27 12:01:20|4061.5|4060.5|4061.5|4061|4062|4061|4061.5|4060.5|173
1632744090000|2021-09-27 12:01:30|4062|4061.5|4063|4062|4063|4062|4062|4061.5|537
1632744100000|2021-09-27 12:01:40|4062.5|4061.5|4062.5|4062|4062.5|4062|4062|4061.5|574
1632744110000|2021-09-27 12:01:50|4063|4062.5|4063|4062.5|4063|4062.5|4063|4062.5|404
1632744120000|2021-09-27 12:02:00|4063.5|4063|4064|4063.5|4064|4063.5|4063.5|4063|100
1632744130000|2021-09-27 12:02:10|4064.5||4064||4064.5||4064||445
1632744140000|2021-09-27 12:02:20|4064.5|4064|4065.5|4065|4065.5|4065|4064|4063.5|3683
1632744150000|2021-09-27 12:02:30|4065|4064.5|4063|4062.5|4065|4064.5|4062.5|4062|3129
1632744160000|2021-09-27 12:02:40|4063.5|4063|4063|4062.5|4063.5|4063|4063|4062.5|717
1632744170000|2021-09-27 12:02:50|4063.5|4063|4063.5|4062.5|4063.5|4063|4063|4062|1617
1632744180000|2021-09-27 12:03:00|4063|4062|4062|4061.5|4063|4062|4061.5|4061|1958
1632744190000|2021-09-27 12:03:10|4061.5|4061|4061.5|4061|4062|4061.5|4061.5|4061|568
1632744200000|2021-09-27 12:03:20|4062|4061.5|4063|4062|4064|4062.5|4061.5|4061|8227
1632744210000|2021-09-27 12:03:30|4062.5|4062.5|4063.5|4063|4063.5|4063|4062.5|4061.5|2962
1632744220000|2021-09-27 12:03:40|4064||4064||4064||4064||54
1632744230000|2021-09-27 12:03:50|4063.5|4063.5|4066|4065.5|4066.5|4065.5|4063.5|4063|4595
1632744240000|2021-09-27 12:04:00|4066.5|4066|4068|4067|4068|4067.5|4066.5|4065.5|1113
1632744250000|2021-09-27 12:04:10|4068.5|4067.5|4068.5|4068|4068.5|4068|4068.5|4067.5|391
1632744260000|2021-09-27 12:04:20|4068|4067.5|4067|4066.5|4068|4067.5|4067|4066.5|3487
1632744270000|2021-09-27 12:04:30|4067.5|4067|4067|4066.5|4067.5|4067|4067|4066.5|730
1632744280000|2021-09-27 12:04:40|4067.5|4067|4067|4066.5|4067.5|4067|4067|4066.5|179
1632744290000|2021-09-27 12:04:50|4067.5|4067|4067|4066.5|4067.5|4067|4066.5|4066|1851
1632744300000|2021-09-27 12:05:00|||||||||391
1632744310000|2021-09-27 12:05:10|4067.5|4066|4066.5|4066|4067.5|4066|4066.5|4066|1130
1632744320000|2021-09-27 12:05:20|4067|4066.5|4067.5|4066.5|4067.5|4067|4067|4066|4378
1632744330000|2021-09-27 12:05:30|4067|4067|4069|4068.5|4069|4068.5|4067|4067|1653
1632744340000|2021-09-27 12:05:40|4069.5|4069|4069.5|4068.5|4069.5|4069|4069.5|4068.5|390
1632744350000|2021-09-27 12:05:50|4069|4068|4068.5|4068|4069|4068|4068.5|4068|846
1632744360000|2021-09-27 12:06:00|4069|4068.5|4069|4068.5|4069.5|4068.5|4068.5|4068|955
1632744370000|2021-09-27 12:06:10|4069.5|4069|4069.5|4068.5|4070|4069.5|4069|4068.5|1477
1632744380000|2021-09-27 12:06:20|4070|4069|4069.5|4069|4070|4069|4069.5|4069|0
1632744390000|2021-09-27 12:06:30|4070||4070||4070||4069.5||0
1632744410000|2021-09-27 12:06:50|4071.5|4069.5|4072|4071|4072|4071|4070.5|4069.5|7934
1632744420000|2021-09-27 12:07:00|4071.5|4070.5|4073|4072|4073.5|4073|4071.5|4070.5|2946
1632744430000|2021-09-27 12:07:10|4072.5|4071.5|4072|4071.5|4073|4071.5|4071.5|4071|4058
1632744440000|2021-09-27 12:07:20|4071.5|4071|4072|4071.5|4072|4071.5|4071.5|4071|628
1632744450000|2021-09-27 12:07:30|4072.5|4072|4072|4071.5|4073|4072.5|4071.5|4071|2941
1632744460000|2021-09-27 12:07:40|4072.5||4072||4072.5||4072||0
1632744470000|2021-09-27 12:07:50|4072.5|4072|4075|4074.5|4075|4074.5|4072.5|4072|1500
1632744480000|2021-09-27 12:08:00|4075.5|4075|4075|4074.5|4077|4076.5|4074.5|4073.5|6232
1632744490000|2021-09-27 12:08:10|4075.5|4074|4076|4075|4076|4075.5|4075.5|4074|196
1632744500000|2021-09-27 12:08:20||4075.5||4075.5||4075.5||4075|201
1632744510000|2021-09-27 12:08:30|4076.5|4076|4076.5|4076|4076.5|4076|4076.5|4075.5|415
1632744520000|2021-09-27 12:08:40|4076|4075.5|4075.5|4075|4076|4075.5|4075|4074.5|3726
1632744530000|2021-09-27 12:08:50|4076||4076.5||4076.5||4076||0
1632744540000|2021-09-27 12:09:00|4077|4075.5|4077|4076.5|4077|4076.5|4076.5|4075.5|603
1632744550000|2021-09-27 12:09:10|4076.5|4076|4076|4075.5|4076.5|4076|4076|4075.5|255
1632744560000|2021-09-27 12:09:20|4075.5|4075|4075.5|4075|4075.5|4075|4075|4074.5|3485
1632744570000|2021-09-27 12:09:30|4076|4074.5|4076|4075|4076|4075|4075.5|4074.5|530
1632744580000|2021-09-27 12:09:40||4075.5||4075||4075.5||4075|76
1632744590000|2021-09-27 12:09:50|4075.5|4074.5|4076|4075.5|4076|4075.5|4075.5|4074.5|316
1632744600000|2021-09-27 12:10:00|4076.5|4076|4076|4075.5|4076.5|4076|4076|4075.5|372
1632744610000|2021-09-27 12:10:10|4075.5|4075|4076.5|4076|4077|4076.5|4075.5|4075|3180
1632744620000|2021-09-27 12:10:20|4077||4076.5||4077||4076.5||68
1632744630000|2021-09-27 12:10:30|4077|4075.5|4076|4075|4077|4075.5|4075.5|4074.5|2331
1632744640000|2021-09-27 12:10:40|4075.5|4075.5|4075|4074.5|4076|4075.5|4074.5|4074|1186
1632744650000|2021-09-27 12:10:50|4074.5|4074|4072|4070.5|4075|4074|4072|4070.5|4301
1632744660000|2021-09-27 12:11:00|4071.5|4070|4072|4071|4072|4071|4070.5|4070|812
1632744670000|2021-09-27 12:11:10|4071.5|4070.5|4070.5|4069.5|4071.5|4070.5|4069.5|4069|3366
1632744680000|2021-09-27 12:11:20|4071|4070|4071.5|4071|4072|4071.5|4071|4070|980
1632744690000|2021-09-27 12:11:30|4072||4072||4072||4072||200
1632744700000|2021-09-27 12:11:40||4071.5||4071.5||4071.5||4071.5|25
1632744710000|2021-09-27 12:11:50|4072.5|4072|4072.5|4072|4072.5|4072|4072.5|4072|576
1632744720000|2021-09-27 12:12:00|4073|4072.5|4074|4073.5|4074|4073.5|4073|4072.5|784
1632744730000|2021-09-27 12:12:10|4074.5|4074|4075|4074.5|4075|4074.5|4074.5|4074|57
1632744740000|2021-09-27 12:12:20|||||||||2
1632744750000|2021-09-27 12:12:30|4075.5|4075|4076|4075.5|4076.5|4076|4075|4074.5|2231
1632744760000|2021-09-27 12:12:40|4076.5|4076|4076.5|4075.5|4076.5|4076|4076.5|4075.5|74
1632744770000|2021-09-27 12:12:50||4076||4075.5||4076||4075.5|0
1632744780000|2021-09-27 12:13:00|4076|4076|4075.5|4075|4076|4076|4075|4074.5|2977
1632744790000|2021-09-27 12:13:10|4076|4075.5|4075.5|4075|4076|4075.5|4075.5|4075|647
1632744800000|2021-09-27 12:13:20|4076|4075.5|4075|4074|4076|4075.5|4074.5|4074|2972
1632744820000|2021-09-27 12:13:40|4074|4073.5|4074.5|4074|4075|4074|4074|4073.5|3355
1632744830000|2021-09-27 12:13:50|4075|4074.5|4074.5|4074|4075|4074.5|4074.5|4074|37
1632744840000|2021-09-27 12:14:00|4074|4073.5|4074|4073|4074|4073.5|4073|4072.5|2630
1632744850000|2021-09-27 12:14:10||4073.5||4073.5||4073.5||4073|141
1632744860000|2021-09-27 12:14:20|4074.5|4074|4075.5|4075|4076|4075|4074.5|4074|692
1632744870000|2021-09-27 12:14:30|4075|4074.5|4075|4074|4075|4074.5|4075|4074|385
1632744880000|2021-09-27 12:14:40|4074.5||4074.5||4075||4074.5||0
1632744890000|2021-09-27 12:14:50|4075|4074.5|4075|4074.5|4075|4074.5|4075|4074.5|0
1632744900000|2021-09-27 12:15:00|4075.5|4075|4074.5|4074|4076|4075.5|4074.5|4074|1801
1632744910000|2021-09-27 12:15:10|4074|4073.5|4074.5|4074|4075|4074|4074|4073.5|856
1632744920000|2021-09-27 12:15:20|4074|4073.5|4074.5|4073.5|4074.5|4073.5|4073.5|4073|1045
1632744930000|2021-09-27 12:15:30|4075|4074|4074|4073.5|4075|4074|4074|4073.5|255
1632744940000|2021-09-27 12:15:40|4073.5|4073|4073|4072|4073.5|4073|4073|4072|129
1632744950000|2021-09-27 12:15:50|4073.5|4072.5|4073.5|4072.5|4073.5|4072.5|4073|4072|100
1632744960000|2021-09-27 12:16:00|4074|4073|4074|4073|4074.5|4073.5|4074|4073|172
1632744970000|2021-09-27 12:16:10|4074.5|4073.5|4073.5|4072.5|4074.5|4073.5|4073|4072.5|947
1632744980000|2021-09-27 12:16:20|4074|4073|4074.5|4074|4074.5|4074|4074|4073|335
1632744990000|2021-09-27 12:16:30|4075|4074.5|4075.5|4074.5|4076|4074.5|4075|4074.5|214
1632745000000|2021-09-27 12:16:40|4076|4075|4076|4075.5|4076|4075.5|4076|4075|8
1632745010000|2021-09-27 12:16:50|4075.5|4075|4076|4075.5|4076|4075.5|4075.5|4075|678
1632745020000|2021-09-27 12:17:00|4075.5|4075|4075.5|4074.5|4075.5|4075|4075|4074|330
1632745030000|2021-09-27 12:17:10|4075|4075|4075.5|4074.5|4075.5|4075|4075|4074.5|437
1632745040000|2021-09-27 12:17:20|4076|4075|4077|4076|4077.5|4077|4076|4075|669
1632745050000|2021-09-27 12:17:30|4076.5|4076.5|4077.5|4077|4077.5|4077|4076.5|4076.5|3
1632745060000|2021-09-27 12:17:40|4078|4077.5|4078|4077.5|4078|4077.5|4078|4077.5|1
1632745070000|2021-09-27 12:17:50|||||||||200
1632745080000|2021-09-27 12:18:00|4077.5|4077|4079|4078|4079|4078.5|4077.5|4077|1024
1632745090000|2021-09-27 12:18:10|4078.5|4078.5|4077.5|4077|4079|4078.5|4077.5|4077|1385
1632745100000|2021-09-27 12:18:20|4078|4077.5|4078|4077.5|4078.5|4077.5|4078|4077.5|332
1632745110000|2021-09-27 12:18:30|4078.5|4078|4079|4078.5|4079.5|4078.5|4078.5|4078|621
1632745120000|2021-09-27 12:18:40|4078.5|4078|4079.5|4079|4079.5|4079|4078.5|4078|1115
1632745130000|2021-09-27 12:18:50|||||||||61
1632745140000|2021-09-27 12:19:00|4080|4079.5|4080|4079.5|4080|4079.5|4080|4079.5|319
1632745150000|2021-09-27 12:19:10|4079.5|4079|4080|4079.5|4080|4079.5|4079.5|4079|839
1632745160000|2021-09-27 12:19:20|4079.5|4079|4079|4078.5|4079.5|4079|4079|4078.5|1515
1632745170000|2021-09-27 12:19:30|||||||||287
1632745180000|2021-09-27 12:19:40|4078.5|4078|4078.5|4078|4079|4078.5|4078.5|4078|1083
1632745190000|2021-09-27 12:19:50|4079|4078.5|4079|4078.5|4079|4078.5|4078.5|4078.5|19
1632745200000|2021-09-27 12:20:00|4079.5|4079|4079.5|4078.5|4079.5|4079|4079|4078.5|746
1632745210000|2021-09-27 12:20:10|4079|4079|4078.5|4078|4079|4079|4078.5|4078|554
1632745220000|2021-09-27 12:20:20|4079|4078.5|4079|4078.5|4079|4078.5|4079|4078|10
1632745230000|2021-09-27 12:20:30|4078.5|4078|4078.5|4078|4079.5|4079|4078.5|4078|1246
1632745240000|2021-09-27 12:20:40|||||||||12
1632745250000|2021-09-27 12:20:50|4079|4078.5|4079|4078.5|4079.5|4079|4079|4078|381
1632745260000|2021-09-27 12:21:00|4079.5|4079|4079.5|4079|4079.5|4079|4079|4078.5|594
1632745270000|2021-09-27 12:21:10|4080|4078.5|4080.5|4080|4080.5|4080|4080|4078.5|998
1632745280000|2021-09-27 12:21:20|4080|4079.5|4079.5|4079|4080|4079.5|4079.5|4079|139
1632745290000|2021-09-27 12:21:30|4079|4078.5|4078.5|4078|4079|4078.5|4078.5|4077.5|991
1632745300000|2021-09-27 12:21:40|4078|4077.5|4078.5|4077.5|4078.5|4078|4077.5|4077|317
1632745310000|2021-09-27 12:21:50|4078|4078|4079|4078|4079|4078.5|4078|4077.5|381
1632745320000|2021-09-27 12:22:00|4078.5|4078.5|4078.5|4077.5|4079|4078.5|4078.5|4077.5|1202
1632745330000|2021-09-27 12:22:10|4078|4077|4078|4077.5|4078|4077.5|4078|4077|0
1632745340000|2021-09-27 12:22:20|4077.5|4077|4076.5|4076|4077.5|4077.5|4076.5|4075.5|618
1632745350000|2021-09-27 12:22:30|4077|4076.5|4077.5|4077|4077.5|4077|4077|4076.5|244
1632745360000|2021-09-27 12:22:40|4078|4077.5|4077.5|4077|4078|4077.5|4077.5|4077|177
1632745370000|2021-09-27 12:22:50|4078|4076.5|4077.5|4076.5|4078|4076.5|4077|4076.5|175
1632745380000|2021-09-27 12:23:00|4077|4076|4076.5|4075.5|4077.5|4076|4076.5|4075.5|511
1632745390000|2021-09-27 12:23:10|4077|4076|4077|4076.5|4077.5|4076.5|4077|4075|839
1632745400000|2021-09-27 12:23:20|4076.5|4076|4076.5|4076|4076.5|4076|4076.5|4076|28
1632745410000|2021-09-27 12:23:30|4076|4075.5|4076.5|4076|4077|4076|4075.5|4075|1653
1632745420000|2021-09-27 12:23:40|4076|4075|4076|4075.5|4076|4075.5|4075.5|4075|294
1632745430000|2021-09-27 12:23:50|4076.5|4076|4077|4076|4077|4076|4076.5|4076|394
1632745440000|2021-09-27 12:24:00|4076.5||4077||4077||4076.5||0
1632745450000|2021-09-27 12:24:10|4076.5|4076.5|4077|4076|4077|4076.5|4076.5|4076|861
1632745460000|2021-09-27 12:24:20|4076.5|4075.5|4077|4076.5|4077.5|4077|4076.5|4075.5|2184
1632745470000|2021-09-27 12:24:30|4077.5|4077|4079.5|4078.5|4079.5|4078.5|4077.5|4077|845
1632745480000|2021-09-27 12:24:40|4079||4079||4079.5||4079||716
1632745490000|2021-09-27 12:24:50|4078.5|4078|4079|4078.5|4079|4078.5|4078.5|4078|333
1632745500000|2021-09-27 12:25:00|4079.5|4079|4079|4078.5|4080|4079|4079|4078.5|377
1632745510000|2021-09-27 12:25:10|4079.5|4078|4078.5|4078|4079.5|4078|4078.5|4078|0
1632745520000|2021-09-27 12:25:20|4078|4077.5|4077|4076|4078|4077.5|4077|4076|1497
1632745530000|2021-09-27 12:25:30|4076.5|4075.5|4077|4076.5|4077|4076.5|4076.5|4075.5|0
1632745550000|2021-09-27 12:25:50|4077.5|4077|4077|4076.5|4077.5|4077|4077|4076.5|462
1632745560000|2021-09-27 12:26:00|4077.5|4077|4079|4078.5|4079|4078.5|4077|4077|3354
1632745570000|2021-09-27 12:26:10|4079.5|4079|4079|4078.5|4079.5|4079|4078.5|4078|1594
1632745580000|2021-09-27 12:26:20|4078.5|4078|4078.5|4077.5|4078.5|4078|4078|4077|516
1632745590000|2021-09-27 12:26:30||4077||4078||4078||4077|160
1632745600000|2021-09-27 12:26:40|4078|4077.5|4078.5|4078|4078.5|4078|4077|4076.5|1461
1632745610000|2021-09-27 12:26:50|4079|4078.5|4079.5|4078.5|4079.5|4078.5|4079|4078.5|421
1632745620000|2021-09-27 12:27:00|4079||4079.5||4079.5||4079||0
1632745630000|2021-09-27 12:27:10|4080|4079|4079.5|4079|4080.5|4080|4079.5|4078.5|1256
1632745640000|2021-09-27 12:27:20|4080|4079.5|4080|4079|4080|4079.5|4079.5|4079|309
1632745650000|2021-09-27 12:27:30|4079.5|4079.5|4080|4079|4080|4079.5|4079.5|4079|300
1632745660000|2021-09-27 12:27:40|4080.5|4079.5|4081|4080.5|4081|4080.5|4080.5|4079|106
1632745670000|2021-09-27 12:27:50|4080.5|4080|4081|4080|4081|4080.5|4080.5|4080|561
1632745680000|2021-09-27 12:28:00||4080.5||4080.5||4080.5||4080.5|1
1632745690000|2021-09-27 12:28:10|4081.5|4081|4081|4080.5|4081.5|4081|4081|4080.5|103
1632745700000|2021-09-27 12:28:20|4080.5|4080|4081|4080.5|4081|4080.5|4080.5|4080|1729
1632745710000|2021-09-27 12:28:30|4080.5|4080|4081|4080|4081|4080|4080.5|4080|527
1632745720000|2021-09-27 12:28:40|4080.5|4080.5|4081|4080.5|4081|4080.5|4080.5|4080.5|280
1632745740000|2021-09-27 12:29:00|4081.5||4081.5||4081.5||4081.5||654
1632745760000|2021-09-27 12:29:20|4082|4081|4083|4082|4083|4082.5|4081|4080.5|1759
1632745770000|2021-09-27 12:29:30|4082.5|4081.5|4082|4081.5|4083|4082.5|4082|4081.5|1975
1632745780000|2021-09-27 12:29:40|4082.5|4082|4082.5|4082|4082.5|4082|4082.5|4082|417
1632745790000|2021-09-27 12:29:50|4083|4082.5|4083|4082|4083.5|4083|4083|4082|1374
1632745800000|2021-09-27 12:30:00|4082.5|4081.5|4082.5|4081.5|4082.5|4082|4082.5|4081.5|1842
1632745810000|2021-09-27 12:30:10|4082||4082||4082||4082||0
1632745820000|2021-09-27 12:30:20|4081.5|4081|4082.5|4082|4082.5|4082|4081.5|4081|1928
1632745830000|2021-09-27 12:30:30|4082|4081.5|4080.5|4079.5|4082.5|4082|4080|4079|3272
1632745840000|2021-09-27 12:30:40|4080||4080.5||4080.5||4080||150
1632745850000|2021-09-27 12:30:50|4081|4080|4080.5|4079|4081|4080.5|4080.5|4079|615
1632745860000|2021-09-27 12:31:00|4080|4078.5|4078.5|4077.5|4080|4078.5|4078.5|4077.5|290
1632745870000|2021-09-27 12:31:10|4078|4078|4078|4077.5|4078|4078|4078|4077.5|50
1632745880000|2021-09-27 12:31:20|4078.5|4078|4079|4078|4079|4078|4078.5|4078|249
1632745890000|2021-09-27 12:31:30|4079.5|4078.5|4081|4080|4081|4080|4079.5|4078.5|1054
1632745900000|2021-09-27 12:31:40|4080.5|4079.5|4081|4080|4081|4080|4080|4079.5|1119
1632745910000|2021-09-27 12:31:50|4081.5|4080.5|4081.5|4080.5|4081.5|4081|4081|4080.5|1555
1632745920000|2021-09-27 12:32:00|4081|4081|4082|4081.5|4082|4081.5|4081|4080.5|1610
1632745930000|2021-09-27 12:32:10|4081.5|4081|4082|4081.5|4082|4081.5|4080.5|4080|2488
1632745940000|2021-09-27 12:32:20|4081.5|4081|4083|4082.5|4083|4082.5|4081.5|4081|4156
1632745950000|2021-09-27 12:32:30|4082.5|4082|4083.5|4083|4083.5|4083|4082.5|4082|1153
1632745960000|2021-09-27 12:32:40|4084|4083.5|4082.5|4082|4084.5|4084|4082|4081.5|3340
1632745970000|2021-09-27 12:32:50|4082|4081.5|4082|4081.5|4082.5|4082|4082|4081|819
1632745980000|2021-09-27 12:33:00|4082.5|4081|4083|4082.5|4083|4082.5|4082|4081|2572
1632745990000|2021-09-27 12:33:10|4082|4081.5|4084|4083|4084|4083.5|4082|4081.5|3138
1632746000000|2021-09-27 12:33:20|4084.5|4083.5|4084.5|4084|4084.5|4084|4084.5|4083.5|663
1632746010000|2021-09-27 12:33:30|4085|4084.5|4085|4084.5|4085|4084.5|4085|4084.5|647
1632746020000|2021-09-27 12:33:40|4084.5|4084|4085|4084.5|4085|4084.5|4084.5|4084|370
1632746030000|2021-09-27 12:33:50|4084|4083.5|4084.5|4083.5|4085|4084.5|4084|4083.5|5063
1632746040000|2021-09-27 12:34:00|4085|4084|4085|4084.5|4085|4084.5|4084.5|4083.5|161
1632746050000|2021-09-27 12:34:10|4085.5|4084|4085.5|4085|4086|4085.5|4085|4084|4242
1632746060000|2021-09-27 12:34:20|4086||4086||4086||4086||297
1632746070000|2021-09-27 12:34:30|4085.5|4085.5|4085.5|4084.5|4085.5|4085.5|4085|4084.5|3112
1632746080000|2021-09-27 12:34:40|4085|4085|4085|4084.5|4085.5|4085|4085|4084.5|1765
1632746090000|2021-09-27 12:34:50|4084.5|4084|4082.5|4082|4084.5|4084|4082.5|4081.5|3214
1632746100000|2021-09-27 12:35:00|4082|4081.5|4082.5|4081.5|4082.5|4081.5|4081.5|4081|1479
1632746110000|2021-09-27 12:35:10|4083|4082|4083.5|4082.5|4083.5|4082.5|4082.5|4082|1251
1632746120000|2021-09-27 12:35:20|4083|4083|4082|4081|4083|4083|4082|4081|2116
1632746130000|2021-09-27 12:35:30|4081.5|4080.5|4081|4080.5|4081.5|4080.5|4081|4080|867
1632746140000|2021-09-27 12:35:40|4081.5|4081|4081|4080.5|4081.5|4081|4081|4080|532
1632746150000|2021-09-27 12:35:50|4081.5|4080|4081|4080|4081.5|4080.5|4081|4080|150
1632746160000|2021-09-27 12:36:00|4080.5|4080.5|4080.5|4080|4081.5|4080.5|4080.5|4080|2219
1632746170000|2021-09-27 12:36:10|4080|4079.5|4076.5|4076|4080|4079.5|4076|4075.5|1771
1632746180000|2021-09-27 12:36:20|4076|4075.5|4077.5|4077|4078|4077|4076|4075.5|622
1632746190000|2021-09-27 12:36:30|4078|4077.5|4077.5|4077|4078|4077.5|4077.5|4077|407
1632746200000|2021-09-27 12:36:40|4078|4077.5|4078|4077.5|4078|4077.5|4077.5|4077|75
1632746210000|2021-09-27 12:36:50|4078.5|4078|4076|4075.5|4078.5|4078|4076|4075.5|2462
1632746220000|2021-09-27 12:37:00|4076.5|4076|4076.5|4075.5|4076.5|4076|4076|4075.5|1001
1632746230000|2021-09-27 12:37:10|4076|4075|4075|4074|4076.5|4075|4074.5|4074|1992
1632746240000|2021-09-27 12:37:20|4073.5|4073|4073|4072.5|4075|4074|4072.5|4072|6890
1632746250000|2021-09-27 12:37:30|4073.5|4073|4073.5|4072.5|4074.5|4074|4072.5|4072|5148
1632746260000|2021-09-27 12:37:40|4073|4073|4073|4072.5|4074|4073|4073|4072.5|3631
1632746270000|2021-09-27 12:37:50|4072.5|4072|4073|4072.5|4073.5|4073|4072.5|4072|3132
1632746280000|2021-09-27 12:38:00|4073.5|4072|4074.5|4074|4075|4074.5|4073.5|4072|977
1632746290000|2021-09-27 12:38:10|4075|4074.5|4076|4075.5|4076|4075.5|4075|4074.5|327
1632746300000|2021-09-27 12:38:20|4075.5|4075|4077|4076|4077.5|4076|4075.5|4075|536
1632746310000|2021-09-27 12:38:30|4076.5|4075.5|4076.5|4075.5|4076.5|4075.5|4075.5|4075|1382
1632746320000|2021-09-27 12:38:40|4077|4076|4076.5|4075.5|4077|4076|4076.5|4075.5|710
1632746330000|2021-09-27 12:38:50|4077|4076|4078.5|4078|4078.5|4078|4077|4076|1198
1632746340000|2021-09-27 12:39:00|4078|4077.5|4077.5|4077|4078|4078|4077.5|4077|323
1632746350000|2021-09-27 12:39:10|4077|4076.5|4077|4076.5|4077.5|4077|4077|4076.5|647
1632746360000|2021-09-27 12:39:20|4077.5|4077|4078|4077.5|4078|4077.5|4077.5|4077|371
1632746370000|2021-09-27 12:39:30|4077.5|4077|4077.5|4077|4078|4077.5|4077.5|4077|225
1632746380000|2021-09-27 12:39:40|4078|4076|4075.5|4074.5|4078|4077|4075|4074|13872
1632746390000|2021-09-27 12:39:50|4076|4075|4076|4075|4076.5|4076|4075.5|4075|576
1632746400000|2021-09-27 12:40:00|4076.5|4075.5|4076.5|4075.5|4076.5|4076|4076|4075.5|2137
1632746410000|2021-09-27 12:40:10|4076|4074.5|4076|4075.5|4076.5|4075.5|4075|4074.5|5576
1632746420000|2021-09-27 12:40:20|4076.5|4076|4077|4076.5|4077.5|4076.5|4076.5|4076|1389
1632746430000|2021-09-27 12:40:30|4076.5|4076|4076|4075|4076.5|4076|4075.5|4074.5|1681
1632746440000|2021-09-27 12:40:40|4076.5|4075.5|4076|4075.5|4076.5|4075.5|4076|4075|0
1632746450000|2021-09-27 12:40:50|4076.5|4075|4079|4078|4079.5|4078.5|4076|4075|9350
1632746460000|2021-09-27 12:41:00|4078.5|4078.5|4079|4078|4079.5|4079|4078.5|4077.5|1548
1632746470000|2021-09-27 12:41:10|4078.5|4078.5|4079|4078|4079|4078.5|4078.5|4078|265
1632746480000|2021-09-27 12:41:20|4079.5|4078.5|4079|4078|4079.5|4079|4079|4078|299
1632746490000|2021-09-27 12:41:30|4078.5|4078.5|4079|4078.5|4079|4078.5|4078.5|4078|560
1632746500000|2021-09-27 12:41:40|4078.5|4078|4078.5|4078|4079|4078.5|4078.5|4078|175
1632746510000|2021-09-27 12:41:50|4078|4077.5|4078.5|4078|4079|4078.5|4078|4077.5|885
1632746520000|2021-09-27 12:42:00|4079|4077.5|4079|4078|4079|4078|4079|4077.5|554
1632746530000|2021-09-27 12:42:10|4079.5|4078.5|4080|4079|4080|4079.5|4079|4078.5|1996
1632746540000|2021-09-27 12:42:20|4079.5|4079.5|4081|4080.5|4081.5|4080.5|4079.5|4079.5|621
1632746550000|2021-09-27 12:42:30|4080.5|4080|4081|4080|4081|4080.5|4080.5|4080|1411
1632746560000|2021-09-27 12:42:40|4080.5|4079.5|4079|4078|4080.5|4079.5|4078.5|4078|2869
1632746570000|2021-09-27 12:42:50|4078.5|4078.5|4078.5|4077.5|4078.5|4078.5|4078|4077.5|576
1632746580000|2021-09-27 12:43:00|4078|4078|4078|4077|4078|4078|4077.5|4077|695
1632746590000|2021-09-27 12:43:10||4077.5||4077.5||4077.5||4077|0
1632746600000|2021-09-27 12:43:20|4077.5|4077|4079|4078|4079|4078.5|4077.5|4077|1886
1632746610000|2021-09-27 12:43:30|4078.5|4077.5|4080|4079.5|4080|4079.5|4078.5|4077.5|950
1632746620000|2021-09-27 12:43:40|4079.5|4079|4079.5|4079|4080|4079|4079.5|4079|409
1632746630000|2021-09-27 12:43:50|4079|4078.5|4080|4079.5|4080|4079.5|4079|4078|1272
1632746640000|2021-09-27 12:44:00|4080.5|4079|4080|4079.5|4080.5|4079.5|4080|4079|10284
1632746650000|2021-09-27 12:44:10|4080.5|4079|4079.5|4078.5|4080.5|4079.5|4079.5|4078.5|2322
1632746660000|2021-09-27 12:44:20|4079||4079||4079.5||4079||187
1632746670000|2021-09-27 12:44:30|4078.5|4078|4078.5|4078|4078.5|4078|4078.5|4078|334
1632746680000|2021-09-27 12:44:40|4079|4078.5|4079|4078|4079|4078.5|4078.5|4078|868
1632746690000|2021-09-27 12:44:50|4078.5||4078.5||4078.5||4078.5||0
1632746700000|2021-09-27 12:45:00|4078|4077.5|4078|4077.5|4078.5|4078|4078|4077.5|1509
1632746710000|2021-09-27 12:45:10|4077.5|4077|4077.5|4077|4077.5|4077|4077|4076.5|1646
1632746720000|2021-09-27 12:45:20|4078|4077.5|4077.5|4077|4078|4077.5|4077.5|4077|981
1632746730000|2021-09-27 12:45:30|4078|4077.5|4078|4077.5|4078|4077.5|4077.5|4077|654
1632746740000|2021-09-27 12:45:40|4078.5|4078|4079.5|4078.5|4079.5|4079|4078.5|4078|853
1632746750000|2021-09-27 12:45:50|4079|4079|4078.5|4078|4079|4079|4078.5|4078|2138
1632746760000|2021-09-27 12:46:00|4078|4077.5|4078|4077|4078.5|4078|4077|4076|2486
1632746770000|2021-09-27 12:46:10||4077.5||4077.5||4077.5||4077.5|0
1632746780000|2021-09-27 12:46:20|4078.5||4078||4078.5||4078||0
1632746790000|2021-09-27 12:46:30|4078.5|4078|4078.5|4078|4078.5|4078|4078.5|4078|414
1632746800000|2021-09-27 12:46:40|4078|4077.5|4078.5|4077.5|4078.5|4078|4078|4077.5|272
1632746810000|2021-09-27 12:46:50|4077|4076.5|4078|4077.5|4078.5|4077.5|4077|4076.5|4700
1632746820000|2021-09-27 12:47:00|4078.5|4078|4078.5|4077.5|4078.5|4078|4078.5|4077.5|292
1632746830000|2021-09-27 12:47:10|4078|4077|4078.5|4077.5|4078.5|4077.5|4078|4077|734
1632746840000|2021-09-27 12:47:20|4079|4078|4079.5|4078.5|4079.5|4078.5|4079|4078|2078
1632746850000|2021-09-27 12:47:30|4079||4079.5||4079.5||4079||0
1632746860000|2021-09-27 12:47:40|4079|4079|4079|4078.5|4079.5|4079|4079|4078.5|1561
1632746870000|2021-09-27 12:47:50|4079.5|4078|4079.5|4078.5|4079.5|4079|4078.5|4078|2079
1632746880000|2021-09-27 12:48:00|4079||4079||4079.5||4079||780
1632746890000|2021-09-27 12:48:10|4079.5|4079|4080|4079.5|4080|4079.5|4079.5|4079|2206
1632746930000|2021-09-27 12:48:50|4079.5|4079|4080|4079.5|4080|4079.5|4079.5|4079|3163
1632746940000|2021-09-27 12:49:00|4080.5|4079|4080|4079|4080.5|4079|4079|4078.5|13820
1632746950000|2021-09-27 12:49:10|4079.5|4079.5|4078|4077.5|4080|4079.5|4077.5|4077|1443
1632746960000|2021-09-27 12:49:20|4078.5|4078|4078.5|4078|4078.5|4078|4078.5|4078|180
1632746970000|2021-09-27 12:49:30|4078|4077.5|4078|4077.5|4078.5|4077.5|4078|4077.5|70
1632746980000|2021-09-27 12:49:40|||||||||212
1632747000000|2021-09-27 12:50:00|4077.5|4077|4078|4077.5|4078|4077.5|4077.5|4077|1434
1632747010000|2021-09-27 12:50:10|4077.5|4077|4077.5|4077|4077.5|4077|4077|4076.5|2181
1632747020000|2021-09-27 12:50:20|||||||||133
1632747030000|2021-09-27 12:50:30|4078|4077.5|4078.5|4078|4079|4078.5|4077.5|4077|1840
1632747040000|2021-09-27 12:50:40|4079|4078.5|4079|4078.5|4079|4078.5|4078.5|4078.5|375
1632747050000|2021-09-27 12:50:50|4079.5|4079|4080|4079.5|4080|4079.5|4079.5|4079|268
1632747060000|2021-09-27 12:51:00|4080.5||4080||4080.5||4080||1168
1632747070000|2021-09-27 12:51:10|4080.5|4080|4081.5|4080.5|4082|4081|4080|4080|4197
1632747080000|2021-09-27 12:51:20|4081|4080|4082.5|4082|4083|4082|4080|4079.5|2947
1632747090000|2021-09-27 12:51:30|4083|4082.5|4084|4083|4085|4084|4083|4082.5|6131
1632747100000|2021-09-27 12:51:40||4083.5||4083||4083.5||4083|328
1632747110000|2021-09-27 12:51:50|4084.5|4083.5|4086|4085|4086|4085.5|4084.5|4083.5|1992
1632747120000|2021-09-27 12:52:00|4085.5|4084.5|4085.5|4085|4086|4085|4085|4084.5|2967
1632747130000|2021-09-27 12:52:10|4085|4084.5|4083.5|4083|4085.5|4085|4083.5|4083|4176
1632747140000|2021-09-27 12:52:20|4084|4083.5|4085.5|4085|4085.5|4085|4084|4083|1257
1632747150000|2021-09-27 12:52:30|4086|4085.5|4084|4083.5|4086|4085.5|4084|4083.5|10070
1632747160000|2021-09-27 12:52:40|4083.5|4083|4083.5|4083|4084|4083.5|4083.5|4083|1426
1632747170000|2021-09-27 12:52:50|4084|4083.5|4084.5|4084|4085|4084|4083.5|4083.5|682
1632747180000|2021-09-27 12:53:00|4085|4084.5|4084.5|4084|4085|4084.5|4084.5|4083.5|524
1632747190000|2021-09-27 12:53:10|4085|4083.5|4083.5|4083|4085|4083.5|4083.5|4083|61
1632747200000|2021-09-27 12:53:20|4084|4083.5|4085.5|4085|4085.5|4085|4084|4083.5|1330
1632747210000|2021-09-27 12:53:30|4085|4084.5|4085.5|4085|4085.5|4085|4085|4084.5|1341
1632747220000|2021-09-27 12:53:40|4086|4085.5|4086|4085|4086|4085.5|4085.5|4085|883
1632747230000|2021-09-27 12:53:50|4085.5|4085.5|4085.5|4085|4086|4085.5|4085|4084.5|5012
1632747240000|2021-09-27 12:54:00|4084.5|4084|4086|4085.5|4086.5|4086|4084.5|4084|6125
1632747250000|2021-09-27 12:54:10|4086.5|4086|4086.5|4086|4087|4086|4086.5|4086|79
1632747260000|2021-09-27 12:54:20|4086|4085.5|4086|4085.5|4086.5|4085.5|4086|4085.5|1349
1632747270000|2021-09-27 12:54:30|4086.5||4086.5||4086.5||4086.5||526
1632747280000|2021-09-27 12:54:40||4086||4086||4086||4086|0
1632747290000|2021-09-27 12:54:50|4086|4085.5|4086|4085|4086|4085.5|4085.5|4085|1620
1632747300000|2021-09-27 12:55:00|4085.5|4084.5|4086|4085.5|4086|4085.5|4085|4084.5|1467
1632747310000|2021-09-27 12:55:10|4086.5|4086|4086.5|4086|4087|4086.5|4086.5|4086|687
1632747320000|2021-09-27 12:55:20|4087||4086.5||4087||4086.5||634
1632747330000|2021-09-27 12:55:30|4087||4086.5||4087||4086.5||0
1632747340000|2021-09-27 12:55:40|4087|4085.5|4085.5|4085|4087|4085.5|4085.5|4085|3879
1632747350000|2021-09-27 12:55:50|4086|4084.5|4085|4084.5|4086|4084.5|4085|4084.5|0
1632747360000|2021-09-27 12:56:00|4085.5|4085|4086|4085.5|4086.5|4085.5|4085.5|4085|3209
1632747370000|2021-09-27 12:56:10|4085.5|4085|4085.5|4085|4086|4085|4085.5|4084.5|2100
1632747380000|2021-09-27 12:56:20|4086|4085.5|4085.5|4085|4086|4085.5|4085.5|4085|1116
1632747390000|2021-09-27 12:56:30|4086|4085.5|4086|4085.5|4086|4085.5|4085.5|4085.5|522
1632747400000|2021-09-27 12:56:40|4086.5||4086||4086.5||4086||2471
1632747410000|2021-09-27 12:56:50|4085.5|4085|4085|4084.5|4085.5|4085|4085|4084.5|3043
1632747420000|2021-09-27 12:57:00|4085.5|4085|4084.5|4083.5|4085.5|4085|4084|4083.5|2336
1632747430000|2021-09-27 12:57:10|4085|4084|4084.5|4083.5|4085|4084|4084.5|4083.5|333
1632747440000|2021-09-27 12:57:20|4084|4083|4083.5|4083|4084|4083.5|4083|4082|1445
1632747450000|2021-09-27 12:57:30|4083|4082.5|4083|4082.5|4083.5|4082.5|4083|4082.5|634
1632747460000|2021-09-27 12:57:40|4083.5|4082|4080.5|4080|4083.5|4082.5|4080.5|4080|2992
1632747470000|2021-09-27 12:57:50|4081|4080.5|4082|4081|4082.5|4081.5|4081|4080|836
1632747480000|2021-09-27 12:58:00|4081.5|4081.5|4082|4081.5|4082|4081.5|4081.5|4081|0
1632747490000|2021-09-27 12:58:10|4082.5|4082|4082.5|4081.5|4083|4082.5|4082.5|4081.5|1253
1632747500000|2021-09-27 12:58:20|4083|4082|4083|4082|4083|4082.5|4082.5|4081.5|471
1632747510000|2021-09-27 12:58:30|4082.5|4082.5|4083|4082.5|4083|4082.5|4082.5|4082|332
1632747520000|2021-09-27 12:58:40|4082.5|4082|4082.5|4082|4083|4082.5|4082.5|4082|1209
1632747530000|2021-09-27 12:58:50|4083|4082.5|4083|4082.5|4083.5|4083|4083|4082.5|797
1632747540000|2021-09-27 12:59:00|4083.5|4083|4084.5|4083.5|4084.5|4083.5|4083.5|4083|199
1632747550000|2021-09-27 12:59:10|4085|4084|4086|4085.5|4086|4085.5|4084.5|4084|1559
1632747560000|2021-09-27 12:59:20|4085.5|4085|4084.5|4084|4085.5|4085|4084.5|4084|3488
1632747570000|2021-09-27 12:59:30|4084|4083.5|4083.5|4082.5|4084|4083.5|4083.5|4082.5|458
1632747580000|2021-09-27 12:59:40|4083|4082|4082.5|4081.5|4083|4082|4082.5|4081|701
1632747590000|2021-09-27 12:59:50|4082|4082|4082|4081.5|4082.5|4082|4082|4081.5|1198
1632747600000|2021-09-27 13:00:00|4082.5|4082|4083|4082.5|4084|4083|4082.5|4082|670
1632747610000|2021-09-27 13:00:10|4083.5||4083.5||4083.5||4083||404
1632747620000|2021-09-27 13:00:20|4084|4083|4083|4082.5|4084.5|4084|4083|4082.5|1914
1632747630000|2021-09-27 13:00:30|4083.5||4083.5||4083.5||4083.5||0
1632747640000|2021-09-27 13:00:40|4083|4082|4083.5|4083|4083.5|4083|4082.5|4082|1012
1632747650000|2021-09-27 13:00:50|4084|4083.5|4084.5|4083.5|4085|4084.5|4084|4083.5|1974
1632747660000|2021-09-27 13:01:00|4084|4084|4084.5|4083.5|4084.5|4084|4084|4083.5|2635
1632747670000|2021-09-27 13:01:10|4084|4084|4084|4083.5|4084.5|4084|4084|4083.5|1018
1632747680000|2021-09-27 13:01:20|4084.5|4084|4084|4083.5|4085|4084|4084|4083.5|1062
1632747690000|2021-09-27 13:01:30|4084.5|4084|4084.5|4084|4084.5|4084|4084.5|4083.5|660
1632747700000|2021-09-27 13:01:40|4085|4084.5|4086|4085.5|4086.5|4085.5|4085|4084.5|1777
1632747710000|2021-09-27 13:01:50|4086.5|4085|4086|4085.5|4086.5|4085.5|4085.5|4085|4352
1632747720000|2021-09-27 13:02:00|4085.5|4085|4086|4085.5|4086|4085.5|4085.5|4085|668
1632747730000|2021-09-27 13:02:10|||||||||290
1632747740000|2021-09-27 13:02:20|4085.5|4085|4085|4084.5|4086|4085.5|4084|4083.5|9172
1632747750000|2021-09-27 13:02:30|4085.5|4085|4086.5|4086|4086.5|4086|4085|4084.5|12852
1632747760000|2021-09-27 13:02:40|4086|4085.5|4088.5|4088|4088.5|4088|4086|4085.5|2647
1632747770000|2021-09-27 13:02:50|4089|4088.5|4089|4088.5|4089.5|4089|4088.5|4088.5|858
1632747780000|2021-09-27 13:03:00|4089.5|4089|4090|4089|4090|4089|4089.5|4088.5|748
1632747790000|2021-09-27 13:03:10|4089.5|4089.5|4090|4089.5|4090|4089.5|4089.5|4089.5|1301
1632747810000|2021-09-27 13:03:30|4090.5|4090|4090.5|4090|4090.5|4090|4090.5|4090|3101
1632747820000|2021-09-27 13:03:40|4090|4089.5|4089.5|4089|4090.5|4090|4089.5|4089|3751
1632747830000|2021-09-27 13:03:50|4090|4088.5|4090|4089|4090|4089|4089.5|4088.5|648
1632747840000|2021-09-27 13:04:00|4090.5|4089.5|4090|4089.5|4090.5|4090|4090|4089.5|1925
1632747850000|2021-09-27 13:04:10||4089||4089||4089.5||4089|2237
1632747860000|2021-09-27 13:04:20|4089.5|4089.5|4089.5|4089|4090|4089.5|4089.5|4088.5|3226
1632747870000|2021-09-27 13:04:30|4090|4088.5|4089|4088|4090|4088.5|4088|4087|2312
1632747880000|2021-09-27 13:04:40|4088.5||4088.5||4088.5||4088.5||0
1632747890000|2021-09-27 13:04:50|4089|4088.5|4089.5|4089|4089.5|4089|4088.5|4088.5|801
1632747900000|2021-09-27 13:05:00|4090|4089.5|4091.5|4091|4091.5|4091|4090|4089.5|2574
1632747910000|2021-09-27 13:05:10|||||||||111
1632747930000|2021-09-27 13:05:30|4092||4091.5||4092||4091.5||193
1632747940000|2021-09-27 13:05:40|4092|4091.5|4091.5|4091|4092|4091.5|4091.5|4091|2856
1632747950000|2021-09-27 13:05:50|4092|4091.5|4092|4091|4092|4091.5|4092|4091|718
1632747960000|2021-09-27 13:06:00|4092.5|4091.5|4093.5|4093|4093.5|4093|4092.5|4091|3126
1632747970000|2021-09-27 13:06:10|4093|4092.5|4092.5|4092|4093.5|4093|4092.5|4092|3076
1632747980000|2021-09-27 13:06:20|4092|4091.5|4093|4092|4093|4092|4092|4091.5|1363
1632747990000|2021-09-27 13:06:30|4094|4092.5|4093|4092.5|4094|4093|4093|4092.5|4132
1632748000000|2021-09-27 13:06:40|4093.5||4093||4093.5||4093||294
1632748010000|2021-09-27 13:06:50|4093.5|4093|4094|4093.5|4094.5|4093.5|4093.5|4093|728
1632748020000|2021-09-27 13:07:00|4094.5|4094|4094.5|4094|4095|4094|4094.5|4094|1833
1632748030000|2021-09-27 13:07:10|4095|4094.5|4095|4094|4095|4094.5|4095|4094|615
1632748040000|2021-09-27 13:07:20|4094.5|4093.5|4094.5|4093.5|4094.5|4094|4094|4093.5|2898
1632748050000|2021-09-27 13:07:30|4094|4094|4095|4094.5|4095|4094.5|4094|4094|2176
1632748060000|2021-09-27 13:07:40|4094.5|4094|4094|4093.5|4095|4094.5|4094|4093.5|3248
1632748070000|2021-09-27 13:07:50|4094.5|4093|4094|4093.5|4094.5|4093.5|4093.5|4093|3170
1632748080000|2021-09-27 13:08:00|4094.5|4094|4095.5|4095|4095.5|4095|4094.5|4094|525
1632748100000|2021-09-27 13:08:20|4096|4095.5|4096|4095.5|4096.5|4095.5|4095.5|4095.5|1385
1632748110000|2021-09-27 13:08:30|||||||||20
1632748120000|2021-09-27 13:08:40|4096.5|4095|4096.5|4096|4096.5|4096|4095.5|4095|3533
1632748130000|2021-09-27 13:08:50|4097|4096.5|4096.5|4096|4097|4096.5|4096.5|4096|289
1632748140000|2021-09-27 13:09:00|4097|4096.5|4095|4094.5|4097|4096.5|4093.5|4093|12098
1632748150000|2021-09-27 13:09:10|4094|4094|4094.5|4094|4095|4094.5|4094|4093.5|5873
1632748160000|2021-09-27 13:09:20|4094|4093.5|4093.5|4092.5|4094|4093.5|4093.5|4092.5|1898
1632748170000|2021-09-27 13:09:30|4093|4092|4091.5|4091|4093|4092.5|4091|4090.5|2160
1632748180000|2021-09-27 13:09:40|4092|4091.5|4093.5|4093|4093.5|4093|4092|4091.5|253
1632748190000|2021-09-27 13:09:50|4094|4093.5|4094|4093.5|4094.5|4093.5|4094|4093.5|192
1632748200000|2021-09-27 13:10:00|4094.5||4094||4094.5||4094||2210
1632748210000|2021-09-27 13:10:10|4094.5|4094|4095.5|4095|4096|4095|4094.5|4093.5|1359
1632748220000|2021-09-27 13:10:20|4095|4094.5|4095|4094.5|4095|4094.5|4095|4094.5|752
1632748230000|2021-09-27 13:10:30|4094.5|4094|4095|4094.5|4095|4094.5|4094.5|4094|1076
1632748240000|2021-09-27 13:10:40|4094.5|4094|4093.5|4093|4094.5|4094|4093.5|4093|3063
1632748250000|2021-09-27 13:10:50|||||||||836
1632748260000|2021-09-27 13:11:00|4094|4092.5|4093.5|4093|4094|4093.5|4093.5|4092.5|1140
1632748270000|2021-09-27 13:11:10|4094|4093.5|4094.5|4093.5|4094.5|4094|4094|4093.5|788
1632748280000|2021-09-27 13:11:20|4094|4093|4094|4093.5|4094.5|4093.5|4094|4093|821
1632748290000|2021-09-27 13:11:30|4094.5|4094|4095|4094.5|4095|4094.5|4094|4094|601
1632748300000|2021-09-27 13:11:40|4095.5|4095|4096|4095.5|4096|4095.5|4095.5|4095|569
1632748310000|2021-09-27 13:11:50|4096.5|4096|4096.5|4096|4096.5|4096|4096|4095.5|682
1632748320000|2021-09-27 13:12:00|||||||||295
1632748330000|2021-09-27 13:12:10|4097|4096.5|4097.5|4097|4097.5|4097|4097|4096|3309
1632748340000|2021-09-27 13:12:20|4098||4097.5||4098||4097.5||772
1632748350000|2021-09-27 13:12:30|4097|4096.5|4096|4095.5|4097|4096.5|4096|4095.5|6618
1632748360000|2021-09-27 13:12:40|4096.5|4096|4096.5|4096|4096.5|4096|4096.5|4096|495
1632748370000|2021-09-27 13:12:50|4095|4094.5|4095|4094.5|4097|4096|4095|4094.5|18009
1632748380000|2021-09-27 13:13:00|4094.5|4094|4094|4093.5|4094.5|4094|4093.5|4093|1770
1632748390000|2021-09-27 13:13:10|4094.5|4094|4095|4094|4095|4094.5|4094.5|4094|516
1632748400000|2021-09-27 13:13:20|4094.5|4094.5|4095|4094.5|4095|4094.5|4094.5|4093.5|1175
1632748410000|2021-09-27 13:13:30|4094.5|4094|4094.5|4094|4095|4094.5|4094.5|4094|1214
1632748420000|2021-09-27 13:13:40|||||||||25
1632748430000|2021-09-27 13:13:50|4095|4094.5|4094.5|4094|4095|4094.5|4094.5|4093.5|1298
1632748440000|2021-09-27 13:14:00|4094|4093.5|4093.5|4092.5|4094|4093.5|4092.5|4092|3717
1632748450000|2021-09-27 13:14:10|4093|4093|4093.5|4093|4093.5|4093|4093|4092|135
1632748460000|2021-09-27 13:14:20|4093|4092.5|4094|4093.5|4094|4093.5|4093|4092|648
1632748470000|2021-09-27 13:14:30|4094.5|4093|4094.5|4093.5|4094.5|4093.5|4094.5|4093|0
1632748480000|2021-09-27 13:14:40|4094||4094||4094.5||4094||0
1632748490000|2021-09-27 13:14:50|4094.5|4094|4094.5|4094|4094.5|4094|4094.5|4094|2
1632748500000|2021-09-27 13:15:00|4095|4094.5|4095|4094.5|4095|4094.5|4095|4094.5|306
1632748510000|2021-09-27 13:15:10|||||||||1519
1632748520000|2021-09-27 13:15:20|4095.5||4095||4095.5||4095||2595
1632748530000|2021-09-27 13:15:30|4095.5|4095|4096.5|4096|4097|4096.5|4095|4095|4882
1632748540000|2021-09-27 13:15:40|4096|4095.5|4096|4095|4096|4095.5|4095.5|4095|2268
1632748550000|2021-09-27 13:15:50|4095.5|4094.5|4095|4094.5|4095.5|4094.5|4095|4094.5|2843
1632748560000|2021-09-27 13:16:00|4095.5||4095||4095.5||4095||0
1632748570000|2021-09-27 13:16:10|||||||||802
1632748580000|2021-09-27 13:16:20|4094.5|4094|4094.5|4094|4095|4094.5|4094.5|4094|1913
1632748590000|2021-09-27 13:16:30|4094|4093.5|4094|4093.5|4094|4094|4094|4093.5|140
1632748600000|2021-09-27 13:16:40|4094.5|4094|4095.5|4095|4095.5|4095|4094.5|4094|809
1632748610000|2021-09-27 13:16:50|4096|4095.5|4096.5|4095.5|4096.5|4095.5|4096|4095|170
1632748620000|2021-09-27 13:17:00|4096|4096|4096.5|4095.5|4097|4096.5|4096|4095.5|4207
1632748640000|2021-09-27 13:17:20|4097|4096|4096.5|4096|4097.5|4096.5|4096.5|4095.5|1678
1632748650000|2021-09-27 13:17:30|4096|4095.5|4096.5|4095.5|4096.5|4096|4096|4095.5|860
1632748660000|2021-09-27 13:17:40||4096||4096||4096||4096|459
1632748670000|2021-09-27 13:17:50|4097|4096.5|4098|4097|4098|4097|4097|4096.5|567
1632748680000|2021-09-27 13:18:00|4097.5|4097.5|4098|4097.5|4098|4097.5|4097.5|4097.5|738
1632748710000|2021-09-27 13:18:30|4098.5|4098|4098|4097.5|4098.5|4098|4097.5|4097|6067
1632748720000|2021-09-27 13:18:40|||||||||10
1632748730000|2021-09-27 13:18:50|4097.5|4097|4098|4097|4098|4097.5|4097.5|4097|2716
1632748740000|2021-09-27 13:19:00|4097.5||4098||4098||4097.5||115
1632748750000|2021-09-27 13:19:10|4097.5|4097.5|4098|4097|4098|4097.5|4097.5|4097|1975
1632748760000|2021-09-27 13:19:20|4097.5|4097.5|4098|4097|4098|4097.5|4097.5|4097|929
1632748770000|2021-09-27 13:19:30|4097.5|4097.5|4098|4097|4098|4097.5|4097.5|4097|93
1632748780000|2021-09-27 13:19:40|4097.5|4097.5|4098.5|4097.5|4098.5|4097.5|4097.5|4097.5|555
1632748790000|2021-09-27 13:19:50|4098|4098|4098|4097.5|4098.5|4098|4098|4097.5|3418
1632748800000|2021-09-27 13:20:00|4098.5||4098.5||4098.5||4098.5||213
1632748810000|2021-09-27 13:20:10|4098|4098|4099|4098.5|4099|4098.5|4098|4097.5|5270
1632748820000|2021-09-27 13:20:20|4098.5|4098|4099|4098.5|4099|4098.5|4098.5|4098|1864
1632748830000|2021-09-27 13:20:30|4099.5|4099|4099.5|4099|4100|4099|4098|4097.5|12511
1632748840000|2021-09-27 13:20:40|4099|4098.5|4100|4099.5|4100|4099.5|4099|4098.5|3679
1632748850000|2021-09-27 13:20:50|||||||||1049
1632748860000|2021-09-27 13:21:00|4099.5|4099|4100|4099.5|4100|4099.5|4099.5|4099|5615
1632748870000|2021-09-27 13:21:10|4099.5|4099|4099|4098.5|4099.5|4099|4099|4098.5|2839
1632748880000|2021-09-27 13:21:20|4099.5|4099|4099.5|4098.5|4100|4099.5|4099.5|4098.5|3720
1632748890000|2021-09-27 13:21:30|||||||||4
1632748900000|2021-09-27 13:21:40|4099|4099|4099.5|4098.5|4099.5|4099|4099|4098.5|6370
1632748910000|2021-09-27 13:21:50|4099|4099|4099|4098.5|4099|4099|4099|4098.5|2837
1632748920000|2021-09-27 13:22:00|4098.5|4098|4099|4098.5|4099|4098.5|4098.5|4098|5401
1632748930000|2021-09-27 13:22:10||4098||4098.5||4098.5||4098|1690
1632748940000|2021-09-27 13:22:20|4099.5|4099|4099.5|4099|4099.5|4099|4099.5|4099|1612
1632748950000|2021-09-27 13:22:30|4100|4099.5|4099.5|4099|4100|4099.5|4099.5|4099|2150
1632748960000|2021-09-27 13:22:40|4100|4099.5|4099.5|4099|4100|4099.5|4099.5|4099|2004
1632748970000|2021-09-27 13:22:50|4100|4099.5|4100|4099.5|4100|4099.5|4099.5|4099|2220
1632748980000|2021-09-27 13:23:00|4099.5|4099|4099.5|4099|4100|4099.5|4099.5|4099|5162
1632748990000|2021-09-27 13:23:10|4100|4099.5|4100|4099.5|4100|4099.5|4099.5|4099.5|4630
1632749000000|2021-09-27 13:23:20|4099.5|4099|4098|4097.5|4100|4099|4098|4097|18396
1632749010000|2021-09-27 13:23:30|4098.5|4098|4099|4098.5|4100|4099.5|4098.5|4098|5605
1632749020000|2021-09-27 13:23:40|4099.5|4099|4099.5|4099|4099.5|4099|4099|4098.5|3254
1632749030000|2021-09-27 13:23:50|4100|4099.5|4100|4099.5|4100|4099.5|4100|4099.5|7028
1632749040000|2021-09-27 13:24:00|||||||||2824
1632749050000|2021-09-27 13:24:10|4100.5|4100|4103|4102.5|4104|4103|4100|4100|133856
1632749060000|2021-09-27 13:24:20|4103.5|4102|4100|4099.5|4103.5|4103|4100|4099.5|22654
1632749070000|2021-09-27 13:24:30|4099.5|4099|4099.5|4099|4100.5|4100|4099|4098.5|6349
1632749080000|2021-09-27 13:24:40|4100|4099.5|4100|4099|4100.5|4100|4100|4099|2889
1632749090000|2021-09-27 13:24:50|4099.5|4099.5|4099.5|4099|4099.5|4099.5|4099|4098.5|1337
1632749100000|2021-09-27 13:25:00|4100|4099.5|4100|4099|4100|4099.5|4100|4099|284
1632749110000|2021-09-27 13:25:10|4099.5|4099.5|4099.5|4099|4099.5|4099.5|4099.5|4099|652
1632749120000|2021-09-27 13:25:20|4100|4099.5|4100|4099.5|4100|4099.5|4099.5|4099|24
1632749130000|2021-09-27 13:25:30|4099.5|4099|4099.5|4099|4100|4099.5|4099.5|4099|357
1632749140000|2021-09-27 13:25:40|4100|4099.5|4100|4099|4100|4099.5|4099.5|4099|943
1632749150000|2021-09-27 13:25:50|4099.5|4099.5|4099.5|4099|4100|4099.5|4098.5|4098|10910
1632749160000|2021-09-27 13:26:00|4098.5|4098|4099.5|4098.5|4099.5|4098.5|4098.5|4098|3811
1632749170000|2021-09-27 13:26:10||4099||4099||4099||4099|178
1632749180000|2021-09-27 13:26:20|4100|4098.5|4099|4098.5|4100|4098.5|4099|4098.5|3358
1632749190000|2021-09-27 13:26:30|4099.5|4099|4099.5|4099|4099.5|4099|4099.5|4098.5|1787
1632749200000|2021-09-27 13:26:40|||||||||400
1632749210000|2021-09-27 13:26:50|4099|4098.5|4096.5|4096|4099.5|4099|4096.5|4096|4717
1632749220000|2021-09-27 13:27:00|4097|4096.5|4097|4096.5|4097|4096.5|4097|4096.5|1180
1632749230000|2021-09-27 13:27:10|4097.5|4096|4095|4094|4097.5|4096.5|4095|4094|20043
1632749240000|2021-09-27 13:27:20|4094.5|4093.5|4093|4092.5|4095|4094|4092.5|4092|7543
1632749250000|2021-09-27 13:27:30|4093.5|4093|4092.5|4092|4093.5|4093|4092|4091.5|883
1632749260000|2021-09-27 13:27:40|4093|4092.5|4093.5|4093|4093.5|4093|4092.5|4092|100
1632749270000|2021-09-27 13:27:50|4094|4093.5|4095|4094.5|4095|4094.5|4094|4093|826
1632749280000|2021-09-27 13:28:00|4094.5|4094|4094.5|4094|4094.5|4094|4092|4091.5|4670
1632749290000|2021-09-27 13:28:10||4093.5||4094||4094||4093.5|17
1632749300000|2021-09-27 13:28:20|4094|4093.5|4094.5|4094|4094.5|4094|4093.5|4093|1300
1632749310000|2021-09-27 13:28:30|4094|4093.5|4096|4095|4096|4095|4094|4093|2385
1632749320000|2021-09-27 13:28:40|4095.5|4095.5|4096.5|4096|4096.5|4096|4095.5|4095.5|203
1632749330000|2021-09-27 13:28:50|4097|4096.5|4097|4096.5|4097|4096.5|4097|4096.5|393
1632749340000|2021-09-27 13:29:00|4096.5|4096|4096.5|4095.5|4097|4096.5|4096|4095.5|1231
1632749350000|2021-09-27 13:29:10|4096||4096||4096||4096||100
1632749360000|2021-09-27 13:29:20|4096.5|4095|4094.5|4094|4096.5|4095|4094.5|4094|4697
1632749370000|2021-09-27 13:29:30|4095|4094.5|4096|4095|4096.5|4095|4095|4094.5|538
1632749380000|2021-09-27 13:29:40|4095.5|4095.5|4094.5|4094|4096|4095.5|4094.5|4094|1747
1632749390000|2021-09-27 13:29:50|4094|4093.5|4094.5|4093.5|4094.5|4093.5|4092.5|4092|3016
1632749400000|2021-09-27 13:30:00|4094|4093|4097.5|4097|4098|4097.5|4092.5|4092|6610
1632749410000|2021-09-27 13:30:10|4097|4096.5|4097.5|4097|4099|4098|4096.5|4095.5|9977
1632749420000|2021-09-27 13:30:20|4098|4097.5|4098|4097|4098|4097.5|4096|4095|5630
1632749430000|2021-09-27 13:30:30|4098.5|4097.5|4098.5|4097.5|4099|4098|4097.5|4097|9422
1632749440000|2021-09-27 13:30:40|4099|4098|4095|4094|4099|4098.5|4095|4094|2314
1632749450000|2021-09-27 13:30:50|4094.5|4094.5|4096.5|4095.5|4097|4096|4094|4093|1113
1632749460000|2021-09-27 13:31:00|4097|4095|4097.5|4097|4100|4098|4096.5|4095|16111
1632749470000|2021-09-27 13:31:10|4098|4097.5|4098.5|4097.5|4098.5|4098|4098|4097|1382
1632749480000|2021-09-27 13:31:20|4098|4098|4098.5|4098|4099.5|4099|4098|4097.5|1933
1632749490000|2021-09-27 13:31:30|4099|4098.5|4098|4097.5|4099.5|4098.5|4097.5|4097|5902
1632749500000|2021-09-27 13:31:40|4097.5|4097|4097.5|4097|4098|4097.5|4097|4096.5|2503
1632749510000|2021-09-27 13:31:50||4096.5||4097||4097||4096.5|741
1632749520000|2021-09-27 13:32:00|4098|4097.5|4098.5|4098|4099|4098.5|4098|4097.5|2401
1632749530000|2021-09-27 13:32:10|4099|4098.5|4099.5|4099|4099.5|4099|4099|4098.5|1390
1632749540000|2021-09-27 13:32:20|4100|4099.5|4100|4099|4101|4100.5|4099|4098.5|11815
1632749550000|2021-09-27 13:32:30|4100.5|4099.5|4099.5|4099|4100.5|4099.5|4099.5|4098.5|350
1632749560000|2021-09-27 13:32:40|4099|4098.5|4098.5|4098|4099|4098.5|4098|4097|3367
1632749570000|2021-09-27 13:32:50|4099|4098.5|4099.5|4099|4099.5|4099|4099|4098.5|837
1632749580000|2021-09-27 13:33:00|4099|4098.5|4099.5|4099|4099.5|4099|4099|4098.5|909
1632749590000|2021-09-27 13:33:10|4099|4098.5|4099.5|4099|4100|4099.5|4099|4098.5|554
1632749600000|2021-09-27 13:33:20|4100|4098.5|4099|4098.5|4100|4099.5|4099|4098.5|1712
1632749610000|2021-09-27 13:33:30|4098.5|4098|4097.5|4096.5|4098.5|4098|4097|4096.5|2032
1632749620000|2021-09-27 13:33:40|4098|4097|4100|4099|4100|4099|4098|4097|2225
1632749630000|2021-09-27 13:33:50|4099.5|4099.5|4098.5|4098|4100|4099.5|4098|4097.5|6219
1632749640000|2021-09-27 13:34:00|4099|4098.5|4098|4097.5|4099|4098.5|4097.5|4097|1084
1632749650000|2021-09-27 13:34:10|4098.5|4098|4099|4098|4100|4099.5|4098.5|4098|1161
1632749660000|2021-09-27 13:34:20|4099.5|4098.5|4099.5|4099|4100|4099|4099|4098.5|1186
1632749670000|2021-09-27 13:34:30|4099|4098.5|4100.5|4099.5|4100.5|4099.5|4099|4098|579
1632749680000|2021-09-27 13:34:40|4100|4099|4099.5|4098.5|4100.5|4099|4099|4098.5|774
1632749690000|2021-09-27 13:34:50|4099|4098|4099.5|4099|4100|4099|4099|4098|402
1632749700000|2021-09-27 13:35:00|4100|4099.5|4098.5|4098|4100|4099.5|4098.5|4098|2273
1632749710000|2021-09-27 13:35:10|4099|4098.5|4099|4098.5|4099|4098.5|4098.5|4098|86
1632749720000|2021-09-27 13:35:20|4098.5|4098|4100|4099.5|4100|4099.5|4098.5|4098|1061
1632749730000|2021-09-27 13:35:30|4100.5|4100|4100|4099|4100.5|4100|4099.5|4099|3463
1632749740000|2021-09-27 13:35:40|4099.5|4099.5|4099.5|4099|4099.5|4099.5|4099|4098.5|3171
1632749750000|2021-09-27 13:35:50|4100|4099.5|4100.5|4099.5|4100.5|4100|4099.5|4099|1560
1632749760000|2021-09-27 13:36:00|4100|4100|4100.5|4100|4100.5|4100|4100|4099.5|1119
1632749770000|2021-09-27 13:36:10|4100|4099|4099|4098.5|4100|4099.5|4098.5|4098|3182
1632749780000|2021-09-27 13:36:20|4099.5|4099|4101|4100.5|4101|4100.5|4099.5|4098.5|7298
1632749790000|2021-09-27 13:36:30|4100.5|4100|4105|4104|4105|4104|4100.5|4100|25130
1632749800000|2021-09-27 13:36:40||4104.5||4104.5||4104.5||4104.5|2866
1632749810000|2021-09-27 13:36:50|4105.5|4105|4106.5|4106|4107|4106|4104.5|4104|22236
1632749820000|2021-09-27 13:37:00|4107|4106.5|4108|4107.5|4108|4107.5|4107|4106.5|2396
1632749830000|2021-09-27 13:37:10|4108.5|4108|4108.5|4108|4109|4108.5|4108.5|4108|2342
1632749840000|2021-09-27 13:37:20|4109|4108.5|4108|4107.5|4109|4108.5|4108|4107.5|6345
1632749850000|2021-09-27 13:37:30|4108.5|4108|4109|4108.5|4109|4108.5|4108|4107.5|819
1632749860000|2021-09-27 13:37:40|4108.5|4108|4108|4107|4109|4108|4107|4106|6859
1632749870000|2021-09-27 13:37:50|4107.5|4106.5|4107.5|4107|4107.5|4107|4107|4106.5|1294
1632749880000|2021-09-27 13:38:00|4107|4106.5|4105.5|4105|4107|4106.5|4105.5|4105|3274
1632749890000|2021-09-27 13:38:10|4106|4105.5|4106|4105.5|4106.5|4106|4105|4104.5|12376
1632749900000|2021-09-27 13:38:20|4106.5|4106|4106.5|4105.5|4106.5|4106|4106.5|4105.5|0
1632749910000|2021-09-27 13:38:30|4106|4105|4105.5|4105|4106|4105.5|4105.5|4105|1219
1632749920000|2021-09-27 13:38:40|4106|4105.5|4106|4105|4106|4105.5|4104.5|4104|5339
1632749930000|2021-09-27 13:38:50|4105.5|4105.5|4105.5|4105|4106.5|4105.5|4105.5|4104.5|3752
1632749940000|2021-09-27 13:39:00|4106|4105.5|4105.5|4105|4106|4105.5|4105.5|4105|787
1632749950000|2021-09-27 13:39:10|4106|4105.5|4104|4103.5|4106.5|4105.5|4103.5|4103|9771
1632749960000|2021-09-27 13:39:20|4104.5|4104|4103.5|4102|4104.5|4104|4101.5|4101|4090
1632749970000|2021-09-27 13:39:30|4103|4102.5|4103.5|4102.5|4103.5|4102.5|4102.5|4102|284
1632749980000|2021-09-27 13:39:40|4104|4103|4104|4103|4104.5|4104|4102.5|4102|2877
1632749990000|2021-09-27 13:39:50|4104.5|4103.5|4104.5|4104|4105.5|4104|4104.5|4103.5|578
1632750000000|2021-09-27 13:40:00|4105|4104.5|4107.5|4106.5|4108.5|4108|4104.5|4104|20304
1632750010000|2021-09-27 13:40:10|4107|4106|4107|4106.5|4107.5|4106.5|4105.5|4105|2326
1632750020000|2021-09-27 13:40:20|4106.5|4106|4107|4106.5|4107|4106.5|4106|4105|1216
1632750030000|2021-09-27 13:40:30|4107.5|4107|4106|4105.5|4108|4107|4106|4105.5|2221
1632750040000|2021-09-27 13:40:40|4106.5|4106|4107.5|4107|4108|4107|4106.5|4105.5|1826
1632750050000|2021-09-27 13:40:50|4108|4107.5|4107.5|4107|4108|4107.5|4107.5|4107|631
1632750060000|2021-09-27 13:41:00|4108|4106.5|4108.5|4108|4108.5|4108|4108|4106.5|1879
1632750070000|2021-09-27 13:41:10|4109|4108.5|4109|4108.5|4109.5|4108.5|4108.5|4108|3100
1632750080000|2021-09-27 13:41:20|4108.5|4108|4109.5|4108.5|4109.5|4108.5|4108|4107.5|5361
1632750090000|2021-09-27 13:41:30|4109|4108|4109.5|4108.5|4109.5|4109|4108.5|4108|1915
1632750100000|2021-09-27 13:41:40|4110|4109|4111|4110.5|4111|4110.5|4110|4109|15563
1632750110000|2021-09-27 13:41:50|4111.5|4111|4111.5|4111|4112|4111.5|4111|4110.5|5833
1632750120000|2021-09-27 13:42:00|4112|4111.5|4112|4111.5|4112|4111.5|4110|4109.5|15827
1632750130000|2021-09-27 13:42:10|4111.5|4111|4109.5|4109|4112|4111.5|4109.5|4108.5|6419
1632750140000|2021-09-27 13:42:20|4110|4108.5|4107.5|4107|4112|4111|4107.5|4106.5|4219
1632750150000|2021-09-27 13:42:30|4108|4107.5|4108.5|4107.5|4108.5|4108|4106.5|4106|708
1632750160000|2021-09-27 13:42:40|4108|4108|4109.5|4109|4110|4109.5|4108|4107.5|1068
1632750170000|2021-09-27 13:42:50|4109|4108.5|4106.5|4106|4109.5|4108.5|4106|4105.5|13327
1632750180000|2021-09-27 13:43:00|4107|4105.5|4108|4107.5|4108.5|4107.5|4107|4105.5|4883
1632750190000|2021-09-27 13:43:10|4108.5|4108|4109|4108.5|4109.5|4108.5|4108.5|4108|1005
1632750200000|2021-09-27 13:43:20|4109.5|4109|4109.5|4109|4110|4109.5|4109|4109|4388
1632750210000|2021-09-27 13:43:30|4110|4109.5|4110|4109|4110|4109.5|4109|4108.5|2481
1632750220000|2021-09-27 13:43:40|4110.5|4109.5|4111|4110.5|4111.5|4111|4110.5|4109.5|1892
1632750230000|2021-09-27 13:43:50|4111.5|4111|4109|4108.5|4111.5|4111|4109|4108|3707
1632750240000|2021-09-27 13:44:00|4109.5|4109|4109.5|4109|4109.5|4109|4108.5|4108|1484
1632750250000|2021-09-27 13:44:10|4110|4109.5|4109.5|4108.5|4110.5|4110|4109|4108.5|4655
1632750260000|2021-09-27 13:44:20|4109|4108|4108|4107.5|4110|4109|4108|4107.5|2873
1632750270000|2021-09-27 13:44:30|4107.5|4107|4102|4101|4108.5|4108|4102|4101|15685
1632750280000|2021-09-27 13:44:40|4102.5|4101.5|4102.5|4101.5|4103|4102.5|4100|4099|3204
1632750290000|2021-09-27 13:44:50|4103|4102|4103|4102|4104|4103|4102|4101.5|889
1632750300000|2021-09-27 13:45:00|4102.5|4101.5|4104.5|4103.5|4104.5|4104|4102|4101.5|1285
1632750310000|2021-09-27 13:45:10|4105|4104|4104|4103|4105.5|4104.5|4102|4101.5|4836
1632750320000|2021-09-27 13:45:20|4103.5|4102.5|4105|4104.5|4105|4104.5|4103.5|4102.5|1022
1632750330000|2021-09-27 13:45:30|4105.5||4105||4105.5||4105||10961
1632750340000|2021-09-27 13:45:40|4105.5||4105||4105.5||4105||9758
1632750350000|2021-09-27 13:45:50|4105.5|4105|4107.5|4106.5|4107.5|4106.5|4105|4105|2106
1632750360000|2021-09-27 13:46:00|4108|4107|4108.5|4107.5|4108.5|4107.5|4107.5|4107|1295
1632750370000|2021-09-27 13:46:10|4108|4108|4109|4108.5|4109.5|4108.5|4108|4108|3551
1632750380000|2021-09-27 13:46:20|4109.5|4109|4109.5|4109|4109.5|4109|4109|4108.5|1013
1632750390000|2021-09-27 13:46:30|4109|4108.5|4110|4109.5|4110|4109.5|4109|4108.5|3110
1632750400000|2021-09-27 13:46:40|4109.5|4109|4109.5|4108.5|4110|4109|4108.5|4107.5|5428
1632750410000|2021-09-27 13:46:50|4110.5|4109|4110|4109|4110.5|4109.5|4109|4108.5|11433
1632750420000|2021-09-27 13:47:00|4109.5|4109.5|4110|4109.5|4110|4109.5|4109.5|4109|5121
1632750430000|2021-09-27 13:47:10|4109.5|4109|4110|4109.5|4110|4109.5|4109.5|4109|882
1632750440000|2021-09-27 13:47:20|4110.5|4109|4110|4109.5|4110.5|4109.5|4109.5|4109|15399
1632750450000|2021-09-27 13:47:30|4109.5|4109|4110|4109.5|4110|4109.5|4109.5|4109|1192
1632750460000|2021-09-27 13:47:40|4109.5|4109|4109.5|4109|4110|4109.5|4109.5|4109|4699
1632750470000|2021-09-27 13:47:50|4110|4109.5|4109.5|4109|4110|4109.5|4109|4108|976
1632750480000|2021-09-27 13:48:00|4110|4109.5|4109.5|4109|4110|4109.5|4109.5|4109|773
1632750490000|2021-09-27 13:48:10|4109|4108.5|4109|4108.5|4109.5|4108.5|4107|4106|6695
1632750500000|2021-09-27 13:48:20|4108.5|4108|4109|4108|4109.5|4108.5|4108.5|4108|589
1632750510000|2021-09-27 13:48:30|4108.5|4108.5|4106|4105.5|4109|4108.5|4105.5|4105|3904
1632750520000|2021-09-27 13:48:40|4106.5|4106|4105|4104|4106.5|4106|4104.5|4103.5|1932
1632750530000|2021-09-27 13:48:50|4105.5|4104.5|4104.5|4104|4106.5|4105.5|4104|4103.5|859
1632750540000|2021-09-27 13:49:00|4105|4104.5|4105|4104.5|4105.5|4104.5|4104.5|4104|875
1632750550000|2021-09-27 13:49:10|4105.5|4105|4108|4107|4108.5|4107.5|4105.5|4105|2885
1632750560000|2021-09-27 13:49:20|4108.5|4107.5|4109.5|4109|4109.5|4109|4108|4107.5|793
1632750570000|2021-09-27 13:49:30|4110|4109.5|4110|4109.5|4110|4109.5|4109.5|4109|418
1632750580000|2021-09-27 13:49:40|4110.5|4110|4110|4109.5|4110.5|4110|4109.5|4109|1158
1632750590000|2021-09-27 13:49:50|4109.5|4109|4108.5|4108|4109.5|4109|4107.5|4107|4836
1632750600000|2021-09-27 13:50:00|4109|4107.5|4108.5|4108|4109.5|4109|4108|4107.5|2232
1632750610000|2021-09-27 13:50:10|4109|4108.5|4109|4108|4109|4108.5|4108|4107.5|1710
1632750620000|2021-09-27 13:50:20|4108.5|4107.5|4107|4106|4109|4108|4107|4105.5|2196
1632750630000|2021-09-27 13:50:30|4106.5|4105.5|4107|4106|4107|4106|4105|4104|3343
1632750640000|2021-09-27 13:50:40|4106.5|4105.5|4106|4105|4107|4106.5|4105|4104.5|38390
1632750650000|2021-09-27 13:50:50|4105.5|4105.5|4107|4106|4107|4106|4104.5|4104|6138
1632750660000|2021-09-27 13:51:00|4107.5|4106.5|4108.5|4107.5|4108.5|4107.5|4106.5|4105.5|6462
1632750670000|2021-09-27 13:51:10|4108|4107|4109|4108.5|4109|4108.5|4107|4106|9697
1632750680000|2021-09-27 13:51:20|4109.5|4108|4109|4108.5|4109.5|4108.5|4108.5|4108|7510
1632750690000|2021-09-27 13:51:30|4109.5|4108|4109|4108.5|4109.5|4108.5|4108.5|4108|12130
1632750700000|2021-09-27 13:51:40|||||||||599
1632750710000|2021-09-27 13:51:50|4109.5|4109|4110.5|4110|4111.5|4110.5|4109.5|4109|4081
1632750720000|2021-09-27 13:52:00|4111|4109.5|4112|4111|4112|4111|4110|4109|5567
1632750730000|2021-09-27 13:52:10|4111.5|4111.5|4112|4111.5|4112|4111.5|4111.5|4111|1001
1632750740000|2021-09-27 13:52:20|4111.5|4111|4111|4110.5|4112|4111|4110.5|4110|1670
1632750750000|2021-09-27 13:52:30|4111.5|4111|4111.5|4110.5|4111.5|4111|4110|4109.5|2348
1632750760000|2021-09-27 13:52:40|4111|4110|4110.5|4110|4111.5|4110.5|4110|4109.5|2279
1632750770000|2021-09-27 13:52:50|4111||4110.5||4111.5||4110.5||417
1632750780000|2021-09-27 13:53:00|4111|4110.5|4111.5|4110.5|4111.5|4110.5|4111|4110|579
1632750790000|2021-09-27 13:53:10|4111|4110|4111.5|4110.5|4111.5|4110.5|4110.5|4110|1602
1632750800000|2021-09-27 13:53:20|4112|4111|4112|4111|4112.5|4112|4111.5|4111|3945
1632750810000|2021-09-27 13:53:30|4112.5|4111.5|4112|4111|4113|4112.5|4111.5|4111|4723
1632750820000|2021-09-27 13:53:40|4111.5|4111.5|4111|4110|4112|4111.5|4110|4109.5|4325
1632750830000|2021-09-27 13:53:50|4110.5|4109.5|4109|4108|4110.5|4110|4109|4108|1380
1632750840000|2021-09-27 13:54:00|4109.5|4108.5|4110|4109.5|4110|4109.5|4109|4108.5|2295
1632750850000|2021-09-27 13:54:10|4110.5|4110|4111|4110.5|4111.5|4111|4110.5|4110|877
1632750860000|2021-09-27 13:54:20|4111.5|4111|4109.5|4109|4111.5|4111|4109.5|4109|4729
1632750870000|2021-09-27 13:54:30|4109|4108.5|4109|4108|4109|4108.5|4108|4107|1108
1632750880000|2021-09-27 13:54:40|4108.5|4107.5|4109|4108.5|4109|4108.5|4108.5|4107.5|480
1632750890000|2021-09-27 13:54:50|4109.5|4109|4110|4109|4110|4109|4109|4109|100
1632750900000|2021-09-27 13:55:00|4109.5|4109.5|4111|4110|4111|4110|4109.5|4109.5|1133
1632750910000|2021-09-27 13:55:10|4110.5|4110.5|4110|4109.5|4111|4110.5|4110|4109.5|7115
1632750920000|2021-09-27 13:55:20|4110.5|4110|4108|4107|4110.5|4110|4108|4107|6085
1632750930000|2021-09-27 13:55:30|4108.5|4107.5|4108|4107.5|4108.5|4108|4108|4107|946
1632750940000|2021-09-27 13:55:40|4108.5|4108|4109|4108|4109|4108.5|4108|4107|3683
1632750950000|2021-09-27 13:55:50|4108.5|4107.5|4108.5|4108|4109|4108.5|4108.5|4107.5|1828
1632750960000|2021-09-27 13:56:00|4108|4107.5|4109|4108.5|4109|4108.5|4108|4107.5|896
1632750970000|2021-09-27 13:56:10|4109.5|4109|4110.5|4109.5|4111|4110.5|4109|4109|2256
1632750980000|2021-09-27 13:56:20|4111|4110|4109|4108.5|4111|4110|4109|4108.5|1356
1632750990000|2021-09-27 13:56:30|4109.5|4109|4110.5|4110|4111|4110|4109.5|4109|1012
1632751000000|2021-09-27 13:56:40|4110|4109.5|4110|4109.5|4110.5|4110|4110|4109.5|323
1632751010000|2021-09-27 13:56:50|4110.5|4110|4110.5|4109.5|4111|4110|4110|4109.5|2259
1632751020000|2021-09-27 13:57:00|4110|4110|4110.5|4110|4110.5|4110|4110|4109.5|315
1632751030000|2021-09-27 13:57:10|4111|4110.5|4110.5|4110|4111|4110.5|4110.5|4110|416
1632751040000|2021-09-27 13:57:20|4110|4109.5|4110|4109.5|4110|4109.5|4109.5|4109|5356
1632751050000|2021-09-27 13:57:30|4110.5|4110|4110.5|4110|4111|4110.5|4110.5|4109.5|1120
1632751060000|2021-09-27 13:57:40|4111|4110.5|4110|4109|4111|4110.5|4109.5|4109|5413
1632751070000|2021-09-27 13:57:50|4110.5|4109.5|4111|4110.5|4111.5|4111|4110.5|4109.5|3066
1632751080000|2021-09-27 13:58:00|4111.5|4111|4111.5|4110.5|4112|4111|4111.5|4110.5|409
1632751090000|2021-09-27 13:58:10|4111|4110|4110.5|4110|4111.5|4111|4110.5|4110|2380
1632751100000|2021-09-27 13:58:20|4110|4109.5|4109|4108.5|4110|4109.5|4109|4108.5|6134
1632751110000|2021-09-27 13:58:30|4109.5|4109|4110|4109.5|4110|4109.5|4109|4108.5|1155
1632751120000|2021-09-27 13:58:40|4109.5|4109|4110|4109.5|4110|4109.5|4109.5|4109|2005
1632751130000|2021-09-27 13:58:50|4109.5|4109|4108|4107.5|4109.5|4109|4107|4106|3655
1632751140000|2021-09-27 13:59:00|4108.5|4108|4109.5|4109|4110|4109|4108.5|4107.5|431
1632751150000|2021-09-27 13:59:10|4110|4109.5|4109.5|4108.5|4110.5|4110|4109.5|4108.5|5537
1632751160000|2021-09-27 13:59:20|4109|4108|4108.5|4108|4109.5|4108|4108.5|4108|1599
1632751170000|2021-09-27 13:59:30|4109|4108.5|4108.5|4108|4109.5|4109|4108.5|4108|2772
1632751180000|2021-09-27 13:59:40|4108|4107.5|4108|4107.5|4109|4108.5|4107.5|4107|973
1632751190000|2021-09-27 13:59:50|4107.5|4107|4107.5|4106.5|4107.5|4107|4106|4105.5|6081
1632751200000|2021-09-27 14:00:00|4107|4107|4108.5|4108|4108.5|4108|4107|4107|1712
1632751210000|2021-09-27 14:00:10|4108|4107.5|4109.5|4108.5|4109.5|4108.5|4108|4107.5|891
1632751220000|2021-09-27 14:00:20|4109|4108|4109.5|4108.5|4109.5|4108.5|4108.5|4108|518
1632751230000|2021-09-27 14:00:30|4110|4109|4109|4108.5|4110|4109|4108.5|4107.5|1445
1632751240000|2021-09-27 14:00:40|4109.5|4109|4109.5|4109|4110|4109.5|4109|4108.5|6056
1632751250000|2021-09-27 14:00:50|4110|4109.5|4109|4108.5|4110|4109.5|4109|4108.5|7310
1632751260000|2021-09-27 14:01:00|4108.5|4108|4108.5|4108|4109|4108.5|4108.5|4108|1370
1632751270000|2021-09-27 14:01:10|4108|4107.5|4108.5|4108|4109|4108|4107.5|4107|1922
1632751280000|2021-09-27 14:01:20|4108|4107.5|4108|4107.5|4108.5|4108|4108|4107.5|134
1632751290000|2021-09-27 14:01:30|4107.5|4107|4107|4106.5|4107.5|4107|4106.5|4106|3795
1632751300000|2021-09-27 14:01:40|4106|4105.5|4106|4105|4107|4106|4105.5|4104.5|3004
1632751310000|2021-09-27 14:01:50|4105.5|4104.5|4105|4104.5|4105.5|4104.5|4103.5|4103|1672
1632751320000|2021-09-27 14:02:00|4105.5|4104|4106.5|4106|4107|4106|4105.5|4104|1053
1632751330000|2021-09-27 14:02:10|4106|4105.5|4107|4106.5|4107|4106.5|4106|4105.5|487
1632751340000|2021-09-27 14:02:20|4106.5|4106|4106.5|4106|4107|4106|4106.5|4106|786
1632751350000|2021-09-27 14:02:30|4106|4105.5|4106|4105.5|4106.5|4106|4106|4105.5|834
1632751360000|2021-09-27 14:02:40|4105.5|4105|4106|4105|4106.5|4105.5|4105|4104.5|1599
1632751370000|2021-09-27 14:02:50|4106.5|4105.5|4107|4106.5|4107.5|4106.5|4106|4105.5|4085
1632751380000|2021-09-27 14:03:00|4106.5|4106|4107|4106.5|4107|4106.5|4106.5|4106|1581
1632751390000|2021-09-27 14:03:10|4107.5||4107||4107.5||4107||4109
1632751400000|2021-09-27 14:03:20|||||||||125
1632751410000|2021-09-27 14:03:30|4106.5|4106|4106.5|4106|4107|4106|4106|4105.5|4901
1632751420000|2021-09-27 14:03:40|4107|4106.5|4107|4106.5|4107|4106.5|4106.5|4106.5|470
1632751430000|2021-09-27 14:03:50|4107.5||4107||4107.5||4107||12480
1632751440000|2021-09-27 14:04:00|4107.5|4107|4108.5|4108|4109|4108|4107|4107|5355
1632751450000|2021-09-27 14:04:10|4108|4107.5|4108|4107.5|4108|4107.5|4108|4107.5|1068
1632751460000|2021-09-27 14:04:20|||||||||557
1632751470000|2021-09-27 14:04:30|4108.5|4108|4109|4108.5|4109|4108.5|4108.5|4108|1178
1632751480000|2021-09-27 14:04:40|4108.5|4108|4108.5|4108|4108.5|4108|4108.5|4108|904
1632751490000|2021-09-27 14:04:50|4109|4108.5|4109|4108.5|4109|4108.5|4108.5|4108|2354
1632751500000|2021-09-27 14:05:00|4109.5|4109|4110|4109|4110|4109|4109|4108.5|1010
1632751510000|2021-09-27 14:05:10|4110.5|4109.5|4111|4110.5|4111|4110.5|4110.5|4109.5|3416
1632751520000|2021-09-27 14:05:20|4111.5|4110|4112|4111|4112|4111|4111.5|4110|786
1632751530000|2021-09-27 14:05:30|4111.5|4111.5|4111.5|4111|4112|4111.5|4111.5|4111|1204
1632751540000|2021-09-27 14:05:40|4112|4111.5|4112|4111|4112|4111.5|4111.5|4111|460
1632751550000|2021-09-27 14:05:50|4112.5|4111.5|4112|4111.5|4113|4112.5|4112|4111|5296
1632751560000|2021-09-27 14:06:00|4111.5|4111|4111|4110.5|4112.5|4112|4111|4110.5|3349
1632751570000|2021-09-27 14:06:10|4111.5|4111|4111.5|4111|4111.5|4111|4111.5|4110.5|777
1632751580000|2021-09-27 14:06:20|4112|4110.5|4112|4111.5|4112|4111.5|4111.5|4110.5|510
1632751590000|2021-09-27 14:06:30|4112.5|4112|4113|4112.5|4113|4112.5|4112.5|4112|811
1632751600000|2021-09-27 14:06:40|4113.5|4113|4111|4110.5|4113.5|4113|4111|4110.5|3739
1632751610000|2021-09-27 14:06:50|4110.5|4110|4111|4110|4111|4110|4108.5|4108|2674
1632751620000|2021-09-27 14:07:00|4111.5|4110.5|4111|4110|4111.5|4110.5|4110|4109.5|624
1632751630000|2021-09-27 14:07:10|4110.5|4109.5|4111.5|4111|4112|4111|4110|4109.5|657
1632751640000|2021-09-27 14:07:20|4112||4112||4112||4111.5||476
1632751650000|2021-09-27 14:07:30|4111.5|4111.5|4109.5|4109|4112|4111.5|4108.5|4108|6077
1632751660000|2021-09-27 14:07:40|4110|4109.5|4110|4109|4110|4109.5|4108.5|4107.5|1824
1632751670000|2021-09-27 14:07:50|4109.5|4108.5|4110.5|4109.5|4110.5|4109.5|4109.5|4108.5|237
1632751680000|2021-09-27 14:08:00|4110|4109|4109.5|4109|4110|4109|4109|4108.5|1136
1632751690000|2021-09-27 14:08:10|4109|4108.5|4110.5|4109.5|4110.5|4110|4108|4107|3476
1632751700000|2021-09-27 14:08:20|4110|4110|4110.5|4110|4111|4110|4110|4109.5|1117
1632751710000|2021-09-27 14:08:30|4111||4111||4111||4111||0
1632751720000|2021-09-27 14:08:40|4110.5|4109.5|4109.5|4109|4110.5|4110|4108|4107|4638
1632751730000|2021-09-27 14:08:50|4110|4109.5|4109.5|4108.5|4110|4109.5|4108.5|4108|1142
1632751740000|2021-09-27 14:09:00|4109|4108|4108.5|4108|4109.5|4108.5|4108.5|4108|490
1632751750000|2021-09-27 14:09:10|4109|4107.5|4109|4108|4109.5|4108.5|4108.5|4107.5|3806
1632751760000|2021-09-27 14:09:20||4108.5||4108||4108.5||4108|569
1632751770000|2021-09-27 14:09:30|4108.5|4108.5|4108|4107.5|4108.5|4108.5|4108|4107.5|2740
1632751780000|2021-09-27 14:09:40|4107.5|4107|4105.5|4105|4107.5|4107|4105|4104.5|6348
1632751790000|2021-09-27 14:09:50|4106|4105.5|4106|4105|4106|4105.5|4104.5|4104|2756
1632751800000|2021-09-27 14:10:00|4106.5|4105.5|4105|4104.5|4106.5|4105.5|4104|4103|5372
1632751810000|2021-09-27 14:10:10|4105.5|4105|4105|4104.5|4106|4105.5|4105|4104.5|2273
1632751820000|2021-09-27 14:10:20|4104.5|4104|4105|4104.5|4105.5|4105|4104.5|4103.5|3601
1632751830000|2021-09-27 14:10:30|4105.5|4105|4105|4104.5|4105.5|4105|4105|4104.5|994
1632751840000|2021-09-27 14:10:40|4104.5|4104|4103.5|4103|4105|4104|4103|4102.5|6792
1632751850000|2021-09-27 14:10:50|4104|4103.5|4100.5|4100|4104.5|4104|4100.5|4099.5|11285
1632751860000|2021-09-27 14:11:00|4101|4100.5|4101.5|4101|4101.5|4101|4100.5|4100|1202
1632751870000|2021-09-27 14:11:10|4101|4100.5|4100.5|4100|4101|4100.5|4100.5|4099.5|2942
1632751880000|2021-09-27 14:11:20|4100|4099.5|4101.5|4101|4101.5|4101|4100|4099.5|4151
1632751890000|2021-09-27 14:11:30|4102|4101.5|4101.5|4100.5|4102|4101.5|4101|4100.5|3529
1632751900000|2021-09-27 14:11:40|4102|4101|4101.5|4101|4103|4102.5|4101.5|4101|4335
1632751910000|2021-09-27 14:11:50|4102|4101.5|4103|4102.5|4103.5|4103|4102|4101.5|4780
1632751920000|2021-09-27 14:12:00|4103.5|4103|4102.5|4102|4104|4103|4102.5|4102|1226
1632751930000|2021-09-27 14:12:10|4103|4101.5|4103|4102.5|4103.5|4102.5|4103|4101.5|410
1632751940000|2021-09-27 14:12:20|4103.5|4102|4104.5|4103.5|4104.5|4103.5|4103.5|4102|1280
1632751950000|2021-09-27 14:12:30|4105|4104|4104|4103.5|4105|4104|4104|4103.5|865
1632751960000|2021-09-27 14:12:40|4104.5|4104|4104.5|4103.5|4104.5|4104|4104.5|4103.5|567
1632751970000|2021-09-27 14:12:50|4105|4104|4105|4104.5|4105|4104.5|4104.5|4104|537
1632751980000|2021-09-27 14:13:00||4104||4104.5||4104.5||4104|421
1632751990000|2021-09-27 14:13:10|4105.5|4105|4107|4106|4107.5|4107|4105|4105|31870
1632752000000|2021-09-27 14:13:20||4106.5||4106.5||4106.5||4106.5|150
1632752010000|2021-09-27 14:13:30|4107.5|4107|4107|4106.5|4108|4107.5|4106.5|4106|1586
1632752020000|2021-09-27 14:13:40|4106.5|4106|4105.5|4105|4107|4106|4105.5|4105|3231
1632752030000|2021-09-27 14:13:50|4105|4104.5|4105.5|4105|4106|4105.5|4105|4104.5|1323
1632752040000|2021-09-27 14:14:00|4106|4105.5|4105|4104|4106.5|4105.5|4104.5|4103.5|6377
1632752050000|2021-09-27 14:14:10|4104.5|4103.5|4103|4102.5|4104.5|4103.5|4103|4102.5|1777
1632752060000|2021-09-27 14:14:20|4102.5|4102|4102|4101.5|4102.5|4102|4101.5|4101|1166
1632752070000|2021-09-27 14:14:30|4102.5|4102|4104|4103|4104|4103|4102|4101.5|3429
1632752080000|2021-09-27 14:14:40|||||||||40
1632752090000|2021-09-27 14:14:50|4103|4102.5|4105.5|4105|4105.5|4105|4103|4102.5|3084
1632752100000|2021-09-27 14:15:00|4106|4105.5|4105.5|4105|4106|4105.5|4105.5|4105|589
1632752110000|2021-09-27 14:15:10|4106|4105.5|4106|4105.5|4106|4105.5|4106|4105.5|5949
1632752120000|2021-09-27 14:15:20|4106.5|4106|4107.5|4107|4107.5|4107|4106.5|4106|5532
1632752130000|2021-09-27 14:15:30|4107|4106.5|4108.5|4107.5|4108.5|4107.5|4106.5|4106|3564
1632752140000|2021-09-27 14:15:40|4109|4108|4109.5|4109|4110|4109.5|4109|4108|2155
1632752150000|2021-09-27 14:15:50|4109|4108.5|4108|4107.5|4109|4108.5|4108|4107.5|3716
1632752160000|2021-09-27 14:16:00|4107.5|4107|4108.5|4108|4109|4108.5|4107.5|4107|2688
1632752170000|2021-09-27 14:16:10|4108|4107.5|4108.5|4107.5|4109|4108|4108|4107.5|2281
1632752180000|2021-09-27 14:16:20|4108|4108|4108.5|4108|4108.5|4108|4108|4107.5|560
1632752190000|2021-09-27 14:16:30|4108|4107.5|4108|4107.5|4108.5|4108|4108|4107.5|2914
1632752200000|2021-09-27 14:16:40|4107.5|4107|4108.5|4108|4108.5|4108|4107.5|4107|1916
1632752210000|2021-09-27 14:16:50|4108|4107.5|4108|4107|4108|4107.5|4107.5|4107|4095
1632752220000|2021-09-27 14:17:00|4107.5|4107.5|4108.5|4108|4109.5|4109|4107.5|4107|6356
1632752230000|2021-09-27 14:17:10|4108|4107.5|4108.5|4108|4108.5|4108|4108|4107|1615
1632752240000|2021-09-27 14:17:20|4108|4107.5|4109|4108.5|4110|4109.5|4108|4107.5|6561
1632752250000|2021-09-27 14:17:30|4109.5|4109|4110|4109.5|4110|4109.5|4109|4109|3102
1632752260000|2021-09-27 14:17:40|4110.5|4110|4109.5|4109|4110.5|4110|4109.5|4109|3913
1632752270000|2021-09-27 14:17:50|4109|4108.5|4109|4108.5|4109.5|4109|4108.5|4108|6446
1632752280000|2021-09-27 14:18:00|4109.5|4109|4109|4108.5|4110.5|4109.5|4109|4108.5|4039
1632752290000|2021-09-27 14:18:10|4109.5|4109|4109|4108.5|4109.5|4109|4108.5|4108|500
1632752300000|2021-09-27 14:18:20|4109.5|4109|4110|4109.5|4110.5|4110|4109.5|4109|848
1632752310000|2021-09-27 14:18:30|4109.5|4109|4109.5|4109|4110|4109.5|4109|4108|6353
1632752320000|2021-09-27 14:18:40|4110|4109.5|4110.5|4110|4110.5|4110|4109.5|4109|2778
1632752330000|2021-09-27 14:18:50|4111|4109.5|4110.5|4110|4111|4110|4110|4109.5|1484
1632752340000|2021-09-27 14:19:00|4111|4110.5|4108.5|4108|4111|4110.5|4107.5|4107|6674
1632752350000|2021-09-27 14:19:10|4109|4108.5|4108|4107|4109|4108.5|4108|4107|675
1632752360000|2021-09-27 14:19:20|4107.5|4106.5|4107.5|4107|4107.5|4107|4107|4106|1231
1632752370000|2021-09-27 14:19:30|4108|4107.5|4107.5|4107|4108.5|4108|4107.5|4107|2499
1632752380000|2021-09-27 14:19:40|4107|4106.5|4106.5|4106|4107|4106.5|4106.5|4106|1127
1632752390000|2021-09-27 14:19:50|4107|4106.5|4107|4106.5|4107.5|4106.5|4107|4106|967
1632752400000|2021-09-27 14:20:00|4107.5|4107|4108.5|4108|4109|4108|4107|4106.5|2522
1632752410000|2021-09-27 14:20:10|4109|4108.5|4108|4107.5|4109|4108.5|4107.5|4107|1689
1632752420000|2021-09-27 14:20:20|4107.5|4107|4108|4107.5|4108|4107.5|4107.5|4107|1003
1632752430000|2021-09-27 14:20:30|4108.5|4108|4109.5|4108.5|4109.5|4108.5|4108.5|4108|658
1632752440000|2021-09-27 14:20:40|4109|4109|4108.5|4108|4109|4109|4108.5|4108|1740
1632752450000|2021-09-27 14:20:50|4109|4108.5|4109|4108.5|4109.5|4109|4109|4108|2379
1632752460000|2021-09-27 14:21:00|4109.5|4109|4107.5|4107|4109.5|4109|4107.5|4107|5056
1632752470000|2021-09-27 14:21:10|4108|4107.5|4108|4107.5|4108|4107.5|4107|4106.5|2294
1632752490000|2021-09-27 14:21:30|4107.5|4107|4107.5|4107|4108|4107|4106.5|4106|3518
1632752500000|2021-09-27 14:21:40|4107|4106.5|4108|4107.5|4108|4107.5|4107|4106.5|1238
1632752510000|2021-09-27 14:21:50|4108.5|4108|4107|4106.5|4108.5|4108|4107|4106.5|4272
1632752520000|2021-09-27 14:22:00|4106.5|4106|4108|4107|4108|4107|4105.5|4104.5|3893
1632752530000|2021-09-27 14:22:10|4107.5|4106.5|4106.5|4106|4108|4107|4106.5|4106|176
1632752540000|2021-09-27 14:22:20|4107|4106.5|4109|4108|4109.5|4108.5|4107|4106.5|2182
1632752550000|2021-09-27 14:22:30|4108.5|4108.5|4108.5|4107.5|4109|4108.5|4108|4107.5|1136
1632752560000|2021-09-27 14:22:40|4108|4107|4106|4105.5|4108|4107|4106|4105.5|1521
1632752580000|2021-09-27 14:23:00|4106.5|4106|4107|4106.5|4108|4107|4106.5|4105.5|5455
1632752590000|2021-09-27 14:23:10|4106.5|4106|4107.5|4107|4108|4107|4106.5|4105.5|2814
1632752600000|2021-09-27 14:23:20|4108|4107.5|4109|4108|4109|4108|4107.5|4107|756
1632752610000|2021-09-27 14:23:30|4109.5|4108.5|4109.5|4109|4110|4109.5|4109.5|4108.5|1030
1632752620000|2021-09-27 14:23:40|4110|4109.5|4109.5|4109|4110|4109.5|4109.5|4109|1736
1632752630000|2021-09-27 14:23:50|4110|4109.5|4110|4109.5|4111|4110.5|4109.5|4109|6576
1632752640000|2021-09-27 14:24:00|4110.5|4110|4111|4110.5|4111|4110.5|4110|4109.5|693
1632752650000|2021-09-27 14:24:10|4110.5|4110|4111|4110|4111|4110.5|4110.5|4110|1380
1632752660000|2021-09-27 14:24:20|4111.5|4110.5|4111.5|4110.5|4111.5|4111|4111.5|4110.5|757
1632752670000|2021-09-27 14:24:30|4111|4111|4112|4111.5|4112|4111.5|4111|4111|2472
1632752680000|2021-09-27 14:24:40|4112.5|4112|4112.5|4111.5|4112.5|4112|4112|4111.5|3130
1632752690000|2021-09-27 14:24:50|4112|4112|4112.5|4112|4112.5|4112|4112|4112|288
1632752700000|2021-09-27 14:25:00|4113|4112.5|4112.5|4112|4113.5|4113|4112.5|4112|1962
1632752710000|2021-09-27 14:25:10|4112|4111.5|4112|4111.5|4112.5|4112|4112|4111.5|2542
1632752720000|2021-09-27 14:25:20|4112.5|4112|4112|4111.5|4112.5|4112|4112|4111.5|637
1632752730000|2021-09-27 14:25:30|4112.5|4112|4113|4112|4113|4112.5|4112|4111.5|1178
1632752740000|2021-09-27 14:25:40|4112.5|4112.5|4111.5|4111|4112.5|4112.5|4111.5|4111|3883
1632752750000|2021-09-27 14:25:50|4111|4110.5|4111.5|4110.5|4111.5|4111|4111|4110.5|4338
1632752760000|2021-09-27 14:26:00|4111|4111|4112|4111.5|4112|4111.5|4111|4110.5|2767
1632752770000|2021-09-27 14:26:10|4111.5|4111|4111.5|4110.5|4112|4111.5|4111.5|4110.5|2629
1632752780000|2021-09-27 14:26:20|4111|4111|4111|4110.5|4111.5|4111|4111|4110.5|1361
1632752790000|2021-09-27 14:26:30|4111.5|4111|4111.5|4111|4111.5|4111|4111|4110.5|5441
1632752800000|2021-09-27 14:26:40|4112|4111.5|4111|4110.5|4112|4111.5|4110.5|4110|3332
1632752810000|2021-09-27 14:26:50|4110.5|4110|4111|4110.5|4111|4110.5|4110.5|4110|430
1632752820000|2021-09-27 14:27:00|4111.5|4111|4113|4112|4113.5|4113|4111.5|4111|3222
1632752830000|2021-09-27 14:27:10|4113.5|4112.5|4113|4112.5|4113.5|4113|4113|4112.5|3048
1632752840000|2021-09-27 14:27:20|4113.5|4113|4113|4112.5|4113.5|4113|4113|4112|2562
1632752850000|2021-09-27 14:27:30|4112.5|4112|4113|4112|4113|4112.5|4112.5|4112|1454
1632752860000|2021-09-27 14:27:40|4112.5|4111.5|4113|4112.5|4113.5|4113|4112|4111.5|4667
1632752870000|2021-09-27 14:27:50|4113.5|4113|4113.5|4113|4113.5|4113|4113|4113|2551
1632752880000|2021-09-27 14:28:00|4113|4112.5|4112.5|4112|4113.5|4112.5|4112.5|4112|2171
1632752890000|2021-09-27 14:28:10|4112|4111.5|4112.5|4112|4113|4112.5|4112|4111.5|1336
1632752900000|2021-09-27 14:28:20|4113|4112.5|4112.5|4112|4113.5|4113|4112.5|4112|3684
1632752910000|2021-09-27 14:28:30|4112|4111.5|4113|4112.5|4113|4112.5|4112|4111.5|2207
1632752920000|2021-09-27 14:28:40|4112.5|4112|4112.5|4112|4112.5|4112.5|4112.5|4111.5|851
1632752930000|2021-09-27 14:28:50|4112|4111.5|4113|4112.5|4113|4112.5|4112|4111.5|2628
1632752940000|2021-09-27 14:29:00|4112.5|4112|4112.5|4112|4113|4112.5|4112|4111.5|9960
1632752950000|2021-09-27 14:29:10|4113|4112.5|4113|4112.5|4113|4112.5|4113|4112.5|1308
1632752960000|2021-09-27 14:29:20|4113.5|4113|4113.5|4113|4114|4113.5|4113.5|4113|2122
1632752970000|2021-09-27 14:29:30|4114|4113.5|4114|4113.5|4114|4113.5|4114|4113.5|954
1632752980000|2021-09-27 14:29:40|||||||||50
1632752990000|2021-09-27 14:29:50|4113.5|4113|4114|4113.5|4114|4113.5|4113.5|4113|624
1632753000000|2021-09-27 14:30:00|4114.5|4114|4114.5|4113.5|4114.5|4114|4114|4113.5|2129
1632753010000|2021-09-27 14:30:10|4114|4114|4114.5|4114|4114.5|4114|4114|4113.5|1040
1632753020000|2021-09-27 14:30:20|4115|4114.5|4114.5|4114|4115|4114.5|4114.5|4114|3109
1632753030000|2021-09-27 14:30:30|4115|4114.5|4116|4115.5|4116|4115.5|4115|4114.5|4280
1632753040000|2021-09-27 14:30:40|4115.5|4115|4115|4114.5|4116.5|4116|4115|4114.5|5944
1632753050000|2021-09-27 14:30:50|4114.5|4114|4114.5|4114|4115|4114.5|4114.5|4114|1781
1632753060000|2021-09-27 14:31:00|4114|4113.5|4114|4113.5|4114|4113.5|4114|4113.5|837
1632753070000|2021-09-27 14:31:10|4113.5|4113|4113.5|4113|4113.5|4113|4113|4112.5|2016
1632753080000|2021-09-27 14:31:20|4113|4112.5|4113|4112|4113|4112.5|4112.5|4112|4928
1632753090000|2021-09-27 14:31:30|4112.5|4111.5|4112|4111.5|4112.5|4111.5|4112|4111.5|2813
1632753100000|2021-09-27 14:31:40|4112.5|4112|4113.5|4112.5|4113.5|4112.5|4112.5|4112|976
1632753110000|2021-09-27 14:31:50|4114|4113|4113|4112|4114|4113|4112.5|4111.5|8100
1632753120000|2021-09-27 14:32:00|4112.5|4112.5|4113|4112.5|4113|4112.5|4112.5|4112|860
1632753130000|2021-09-27 14:32:10|4113.5|4113|4113.5|4113|4113.5|4113|4113.5|4113|386
1632753140000|2021-09-27 14:32:20|4113|4112.5|4113|4112.5|4113.5|4112.5|4113|4112.5|3190
1632753150000|2021-09-27 14:32:30|4112.5|4112|4112.5|4111.5|4112.5|4112|4111.5|4111|5352
1632753160000|2021-09-27 14:32:40|4112|4111|4111.5|4111|4112|4111|4111.5|4111|123
1632753170000|2021-09-27 14:32:50|4111|4109.5|4111|4110|4111.5|4111|4110|4109.5|8713
1632753180000|2021-09-27 14:33:00|4111.5|4110.5|4111|4110.5|4111.5|4110.5|4111|4110.5|1927
1632753190000|2021-09-27 14:33:10|4111.5|4111|4112|4111|4112|4111|4111.5|4111|847
1632753200000|2021-09-27 14:33:20|4112.5|4111.5|4112|4111.5|4112.5|4112|4112|4111.5|662
1632753210000|2021-09-27 14:33:30|4111.5|4111|4111|4110.5|4112|4111.5|4111|4110.5|2778
1632753220000|2021-09-27 14:33:40|4111.5|4111|4112|4111.5|4112|4111.5|4111.5|4111|986
1632753230000|2021-09-27 14:33:50|||||||||350
1632753240000|2021-09-27 14:34:00|4111.5|4111|4112|4111.5|4112|4111.5|4111.5|4111|1529
1632753250000|2021-09-27 14:34:10|4111.5|4111|4112|4111.5|4112|4111.5|4111.5|4111|1803
1632753260000|2021-09-27 14:34:20||4111||4111.5||4111.5||4111|0
1632753270000|2021-09-27 14:34:30|4111.5|4111|4111.5|4111|4112|4111|4111.5|4111|517
1632753280000|2021-09-27 14:34:40|4112|4111.5|4112.5|4112|4112.5|4112|4112|4111.5|2128
1632753290000|2021-09-27 14:34:50|4113|4112.5|4113|4112.5|4113|4112.5|4113|4112|576
1632753300000|2021-09-27 14:35:00|4113.5|4113|4113|4112.5|4113.5|4113|4113|4112.5|1648
1632753310000|2021-09-27 14:35:10|4112.5|4112|4114|4113|4114|4113.5|4112|4111.5|6885
1632753320000|2021-09-27 14:35:20|4113.5|4112.5|4113.5|4112.5|4113.5|4113|4113|4112.5|1342
1632753330000|2021-09-27 14:35:30|4113|4113|4113.5|4112.5|4113.5|4113|4113|4112.5|3609
1632753340000|2021-09-27 14:35:40|4114|4113|4113.5|4113|4114|4113.5|4113.5|4113|1416
1632753350000|2021-09-27 14:35:50|4113|4112.5|4112|4111.5|4113|4112.5|4112|4111.5|3200
1632753360000|2021-09-27 14:36:00|4112.5|4112|4111|4110.5|4112.5|4112|4111|4110.5|1699
1632753370000|2021-09-27 14:36:10|4111.5|4111|4110|4109.5|4111.5|4111|4110|4109.5|3353
1632753380000|2021-09-27 14:36:20|4110.5|4110|4109|4108.5|4110.5|4110|4109|4108.5|3103
1632753390000|2021-09-27 14:36:30|4108.5|4108|4108|4107.5|4109|4108.5|4108|4107.5|7708
1632753400000|2021-09-27 14:36:40|4107.5|4107|4107|4106.5|4108.5|4108|4107|4106|5005
1632753410000|2021-09-27 14:36:50|4107.5|4107|4107|4106.5|4107.5|4107|4107|4106.5|409
1632753420000|2021-09-27 14:37:00|4106.5|4106|4107|4106|4107.5|4107|4106|4105.5|1921
1632753430000|2021-09-27 14:37:10|4106.5|4105.5|4106|4105.5|4106.5|4106|4106|4105|2196
1632753440000|2021-09-27 14:37:20|4105.5|4105|4105.5|4104.5|4105.5|4105|4105|4104|4209
1632753450000|2021-09-27 14:37:30|4106|4105|4106.5|4105.5|4106.5|4106|4105.5|4105|2334
1632753460000|2021-09-27 14:37:40|4106|4106|4106|4105.5|4106.5|4106|4106|4105.5|358
1632753470000|2021-09-27 14:37:50|4106.5|4106|4105.5|4105|4107.5|4106.5|4105.5|4105|2448
1632753480000|2021-09-27 14:38:00|4105|4104.5|4105|4104.5|4105|4104.5|4104|4103.5|2939
1632753490000|2021-09-27 14:38:10|4105.5||4105||4105.5||4105||2487
1632753500000|2021-09-27 14:38:20|4105.5|4105|4106|4105.5|4106|4105.5|4105|4105|3895
1632753510000|2021-09-27 14:38:30|4105.5|4105|4105.5|4105|4105.5|4105|4105|4104.5|286
1632753520000|2021-09-27 14:38:40|4105|4104.5|4103.5|4103|4106|4105|4103.5|4103|7458
1632753530000|2021-09-27 14:38:50|4103|4102.5|4103.5|4103|4104|4103|4103|4102.5|586
1632753540000|2021-09-27 14:39:00|4103|4102.5|4103|4102.5|4103|4102.5|4103|4102.5|581
1632753550000|2021-09-27 14:39:10|4102.5|4102|4103|4102.5|4103|4102.5|4102.5|4102|1845
1632753560000|2021-09-27 14:39:20|4102.5|4102|4102.5|4101.5|4102.5|4102|4102|4101|1112
1632753570000|2021-09-27 14:39:30|4102|4101|4101.5|4101|4102|4101|4101.5|4100.5|464
1632753580000|2021-09-27 14:39:40|4101|4100.5|4101.5|4100.5|4101.5|4101|4101|4100.5|658
1632753590000|2021-09-27 14:39:50||4101||4101||4101||4100.5|122
1632753600000|2021-09-27 14:40:00|4101|4100.5|4103|4102|4104|4103|4101|4100.5|3176
1632753610000|2021-09-27 14:40:10|4102.5|4101.5|4103|4102.5|4103|4102.5|4102.5|4101.5|3279
1632753620000|2021-09-27 14:40:20|4103.5|4103|4105|4104.5|4105|4104.5|4103|4102.5|3271
1632753630000|2021-09-27 14:40:30|4105.5|4105|4105.5|4104.5|4105.5|4105|4105|4104.5|684
1632753640000|2021-09-27 14:40:40|4105|4105|4105|4104.5|4105|4105|4105|4104.5|445
1632753650000|2021-09-27 14:40:50|4104.5|4104|4105|4104.5|4105|4104.5|4104.5|4104|1502
1632753660000|2021-09-27 14:41:00|4104.5|4104|4104|4103.5|4104.5|4104|4104|4103.5|1921
1632753670000|2021-09-27 14:41:10|4104.5|4104|4104.5|4104|4104.5|4104|4104.5|4104|687
1632753680000|2021-09-27 14:41:20|4104|4103.5|4102|4101|4104.5|4104|4101.5|4100.5|3723
1632753690000|2021-09-27 14:41:30|4101.5|4100.5|4102.5|4102|4103|4102.5|4101|4100.5|2636
1632753700000|2021-09-27 14:41:40|4102|4101.5|4103|4102.5|4103|4102.5|4102|4101.5|1986
1632753710000|2021-09-27 14:41:50|4103.5|4103|4103.5|4103|4103.5|4103|4103.5|4103|351
1632753720000|2021-09-27 14:42:00|4104|4103.5|4105|4104|4105|4104|4104|4103.5|519
1632753730000|2021-09-27 14:42:10|4104.5|4104.5|4105.5|4105|4106|4105|4104.5|4104.5|42
1632753740000|2021-09-27 14:42:20|4106|4105.5|4106|4105.5|4106.5|4105.5|4106|4105.5|901
1632753750000|2021-09-27 14:42:30|4106.5|4106|4107.5|4106.5|4107.5|4106.5|4106|4106|1142
1632753760000|2021-09-27 14:42:40|4108|4107|4108|4107.5|4108.5|4107.5|4108|4107|802
1632753770000|2021-09-27 14:42:50|4108.5|4107|4105|4104.5|4108.5|4107|4105|4104.5|5158
1632753780000|2021-09-27 14:43:00|4104.5|4104|4104.5|4104|4105|4104|4103.5|4103|3434
1632753790000|2021-09-27 14:43:10|4105|4103.5|4103.5|4103|4105|4103.5|4103.5|4102.5|5273
1632753800000|2021-09-27 14:43:20|4103|4102.5|4103|4102.5|4103.5|4102.5|4103|4102.5|250
1632753810000|2021-09-27 14:43:30|4103.5|4103|4103.5|4103|4104|4103|4103.5|4103|638
1632753820000|2021-09-27 14:43:40|4103|4102.5|4103|4102.5|4103|4103|4103|4102.5|3782
1632753830000|2021-09-27 14:43:50|4102.5|4102|4102|4101.5|4102.5|4102|4102|4101.5|829
1632753840000|2021-09-27 14:44:00|4102.5|4102|4102|4101.5|4103.5|4103|4101.5|4101|7812
1632753850000|2021-09-27 14:44:10|4101.5|4101|4102.5|4101.5|4102.5|4102|4101.5|4101|2226
1632753860000|2021-09-27 14:44:20|4103|4102|4102|4101.5|4103.5|4102.5|4102|4100.5|11235
1632753870000|2021-09-27 14:44:30|4101.5|4101|4101|4100.5|4101.5|4101|4100.5|4100|2051
1632753880000|2021-09-27 14:44:40|||||||||175
1632753890000|2021-09-27 14:44:50|4101.5|4101|4101.5|4101|4102|4101|4101|4100.5|3630
1632753900000|2021-09-27 14:45:00|4101|4100.5|4101.5|4101|4101.5|4101|4101|4100.5|1060
1632753910000|2021-09-27 14:45:10|4102|4101.5|4103.5|4103|4103.5|4103|4102|4101.5|944
1632753920000|2021-09-27 14:45:20|4104|4103.5|4103.5|4103|4104|4103.5|4103.5|4103|818
1632753930000|2021-09-27 14:45:30|4103|4102.5|4102|4101.5|4103|4102.5|4102|4101.5|2926
1632753940000|2021-09-27 14:45:40|4101.5|4101|4101.5|4100.5|4102|4101.5|4101.5|4100.5|2000
1632753950000|2021-09-27 14:45:50|4101|4100|4101|4100.5|4101|4100.5|4100.5|4100|2267
1632753960000|2021-09-27 14:46:00|4101.5|4101|4101|4100.5|4101.5|4101|4101|4100|1789
1632753970000|2021-09-27 14:46:10|4101.5|4100|4099.5|4099|4101.5|4100.5|4099.5|4099|1804
1632753980000|2021-09-27 14:46:20|||||||||48
1632753990000|2021-09-27 14:46:30|4099|4098.5|4099|4098.5|4099.5|4098.5|4099|4098.5|195
1632754000000|2021-09-27 14:46:40|4099.5|4099|4099.5|4099|4100|4099|4099.5|4099|175
1632754010000|2021-09-27 14:46:50|4099|4098.5|4099|4098.5|4099.5|4099|4099|4098.5|241
1632754020000|2021-09-27 14:47:00|4099.5|4099|4100.5|4100|4101|4100.5|4099|4099|2681
1632754030000|2021-09-27 14:47:10|||||||||150
1632754040000|2021-09-27 14:47:20|4100|4099.5|4100|4099.5|4100.5|4100|4100|4099.5|1877
1632754050000|2021-09-27 14:47:30|4100.5|4100|4100|4099.5|4101|4100.5|4100|4099.5|2305
1632754060000|2021-09-27 14:47:40|4100.5|4100|4100.5|4100|4100.5|4100|4100.5|4099.5|322
1632754070000|2021-09-27 14:47:50|4101|4100.5|4103|4102.5|4103.5|4102.5|4101|4100|1177
1632754080000|2021-09-27 14:48:00|4103.5|4103|4106|4105.5|4106|4105.5|4103.5|4103|1258
1632754090000|2021-09-27 14:48:10|4106.5|4106|4106|4105|4106.5|4106|4105.5|4105|2829
1632754100000|2021-09-27 14:48:20|4105.5|4105.5|4106|4105.5|4106|4105.5|4105.5|4105.5|942
1632754110000|2021-09-27 14:48:30|4105.5|4105|4105.5|4105|4106|4105|4105.5|4105|1527
1632754120000|2021-09-27 14:48:40|4106|4105.5|4106.5|4105.5|4106.5|4106|4106|4105.5|1216
1632754130000|2021-09-27 14:48:50|4107|4106|4107|4106.5|4107|4106.5|4106.5|4106|558
1632754140000|2021-09-27 14:49:00|4107.5|4107|4108|4107.5|4108.5|4107.5|4107|4106.5|2146
1632754150000|2021-09-27 14:49:10|4107.5|4107|4106.5|4106|4108|4107.5|4106.5|4106|3083
1632754160000|2021-09-27 14:49:20|4107|4106.5|4108.5|4108|4108.5|4108|4107|4106.5|1396
1632754170000|2021-09-27 14:49:30|4108|4107.5|4107.5|4106.5|4108.5|4107.5|4107|4106|3232
1632754180000|2021-09-27 14:49:40|4107|4107|4107|4106.5|4107.5|4107|4107|4106|1589
1632754200000|2021-09-27 14:50:00|4107.5|4107|4108|4107.5|4108.5|4107.5|4107.5|4107|1446
1632754210000|2021-09-27 14:50:10|4108.5|4108|4108|4107.5|4109|4108.5|4108|4107.5|1011
1632754220000|2021-09-27 14:50:20|4108.5|4107|4108|4107.5|4108.5|4107.5|4107.5|4107|1600
1632754230000|2021-09-27 14:50:30|4108.5|4108|4108.5|4108|4108.5|4108|4108.5|4108|892
1632754240000|2021-09-27 14:50:40|4109|4108.5|4109|4108.5|4109.5|4109|4109|4108.5|1021
1632754250000|2021-09-27 14:50:50|4109.5|4109|4109.5|4108.5|4109.5|4109|4109|4108.5|446
1632754260000|2021-09-27 14:51:00|4109|4109|4109.5|4109|4109.5|4109|4109|4109|301
1632754270000|2021-09-27 14:51:10|4110|4109.5|4110|4109.5|4110|4109.5|4110|4109.5|369
1632754280000|2021-09-27 14:51:20|4109.5|4109|4109.5|4108.5|4109.5|4109|4109.5|4108.5|1816
1632754290000|2021-09-27 14:51:30||4109||4109||4109||4109|173
1632754310000|2021-09-27 14:51:50|4110|4109.5|4109|4108.5|4110.5|4110|4109|4108.5|6056
1632754320000|2021-09-27 14:52:00|4108.5|4108|4108.5|4108|4109|4108.5|4108.5|4108|1887
1632754330000|2021-09-27 14:52:10|4109|4108.5|4108.5|4108|4109|4108.5|4108.5|4108|318
1632754340000|2021-09-27 14:52:20|4109|4108.5|4109|4108.5|4109|4108.5|4109|4108|358
1632754350000|2021-09-27 14:52:30|||||||||150
1632754360000|2021-09-27 14:52:40|4108.5|4108|4108.5|4108|4109|4108|4108.5|4108|489
1632754370000|2021-09-27 14:52:50|||||||||10
1632754380000|2021-09-27 14:53:00|4108|4107.5|4108|4107.5|4108|4107.5|4108|4107.5|1027
1632754390000|2021-09-27 14:53:10|4108.5|4108|4109|4108.5|4109|4108.5|4108.5|4108|1779
1632754400000|2021-09-27 14:53:20|4109.5|4109|4107|4106.5|4110|4109.5|4107|4106.5|2989
1632754410000|2021-09-27 14:53:30|||||||||248
1632754420000|2021-09-27 14:53:40|4107.5|4107|4107.5|4106.5|4107.5|4107|4107.5|4106.5|479
1632754430000|2021-09-27 14:53:50|4108|4107|4108.5|4108|4108.5|4108|4108|4107|1948
1632754440000|2021-09-27 14:54:00|4108|4107.5|4107.5|4106.5|4108|4107.5|4107|4106.5|2595
1632754450000|2021-09-27 14:54:10|4107|4107|4107.5|4107|4107.5|4107|4107|4107|15
1632754470000|2021-09-27 14:54:30|4108|4107.5|4108|4107.5|4108.5|4107.5|4108|4107.5|387
1632754480000|2021-09-27 14:54:40|4107.5|4107|4107|4106.5|4107.5|4107|4107|4106.5|2673
1632754490000|2021-09-27 14:54:50|4107.5|4107|4108|4107|4108|4107|4107.5|4107|250
1632754500000|2021-09-27 14:55:00|4108.5|4107.5|4108|4107.5|4108.5|4108|4108|4107.5|1297
1632754510000|2021-09-27 14:55:10|4107.5|4107|4105.5|4105|4107.5|4107|4105.5|4105|10219
1632754520000|2021-09-27 14:55:20|4105|4104.5|4105.5|4105|4106|4105|4104|4103.5|3085
1632754530000|2021-09-27 14:55:30|4105|4104.5|4106|4105|4106|4105.5|4104|4103.5|8592
1632754540000|2021-09-27 14:55:40|4106.5|4105.5|4104.5|4104|4106.5|4105.5|4104.5|4104|4736
1632754550000|2021-09-27 14:55:50|4105|4104.5|4105|4104.5|4105|4104.5|4104.5|4104.5|547
1632754560000|2021-09-27 14:56:00|4105.5|4105|4105.5|4105|4106|4105.5|4105.5|4105|1133
1632754570000|2021-09-27 14:56:10|4106|4105.5|4106.5|4106|4107|4106|4106|4105.5|2286
1632754580000|2021-09-27 14:56:20|4106|4105.5|4106|4105.5|4106.5|4105.5|4106|4105.5|1379
1632754590000|2021-09-27 14:56:30|4106.5|4106|4106.5|4106|4106.5|4106|4106|4105.5|719
1632754600000|2021-09-27 14:56:40|4106|4105.5|4107|4106|4107.5|4107|4106|4105.5|8099
1632754610000|2021-09-27 14:56:50|4106.5|4105.5|4106|4105.5|4107|4105.5|4106|4105.5|2029
1632754620000|2021-09-27 14:57:00|4106.5|4106|4105.5|4105|4106.5|4106|4105|4104|5732
1632754630000|2021-09-27 14:57:10|4106|4105.5|4106|4105.5|4106.5|4105.5|4106|4105.5|1061
1632754640000|2021-09-27 14:57:20|4106.5||4106||4106.5||4106||3111
1632754650000|2021-09-27 14:57:30|4106.5||4106||4106.5||4106||877
1632754660000|2021-09-27 14:57:40|4106.5|4105|4105.5|4105|4106.5|4105|4105.5|4105|4349
1632754670000|2021-09-27 14:57:50|4105|4104.5|4105.5|4105|4105.5|4105|4105|4104.5|954
1632754680000|2021-09-27 14:58:00|4105|4104.5|4104.5|4103.5|4105|4104.5|4104|4103.5|2873
1632754690000|2021-09-27 14:58:10|4104|4103|4103.5|4103|4104|4103|4103|4102.5|2439
1632754700000|2021-09-27 14:58:20|4103|4102.5|4103.5|4103|4103.5|4103|4103|4102.5|475
1632754710000|2021-09-27 14:58:30|4103|4102.5|4102.5|4102|4103|4102.5|4102.5|4102|2056
1632754720000|2021-09-27 14:58:40|4103|4102.5|4102.5|4102|4103.5|4102.5|4102.5|4102|1214
1632754730000|2021-09-27 14:58:50|4103|4102.5|4103|4102.5|4103.5|4102.5|4103|4102|1386
1632754740000|2021-09-27 14:59:00|4102.5|4102|4102|4101.5|4102.5|4102|4102|4101.5|2763
1632754750000|2021-09-27 14:59:10|4101.5|4101|4102|4101.5|4102|4101.5|4101.5|4101|1064
1632754760000|2021-09-27 14:59:20|4102.5|4102|4102.5|4102|4103|4102.5|4102|4102|1784
1632754770000|2021-09-27 14:59:30|4103|4102.5|4102.5|4102|4103|4102.5|4102.5|4102|1655
1632754780000|2021-09-27 14:59:40|4103|4102.5|4103.5|4103|4103.5|4103|4103|4102|1102
1632754790000|2021-09-27 14:59:50|4104||4103.5||4104||4103.5||544
1632754800000|2021-09-27 15:00:00|4104|4103.5|4103|4102|4104.5|4103.5|4102.5|4102|4828
1632754810000|2021-09-27 15:00:10|4102.5|4101.5|4101|4100.5|4102.5|4101.5|4101|4100|2727
1632754820000|2021-09-27 15:00:20|4101.5|4101|4101.5|4101|4102|4101|4101.5|4100.5|544
1632754830000|2021-09-27 15:00:30|4102|4101.5|4101|4100.5|4102|4101.5|4101|4100.5|2042
1632754840000|2021-09-27 15:00:40|4101.5|4101|4101.5|4101|4102|4101.5|4101|4101|1628
1632754850000|2021-09-27 15:00:50|4102|4101.5|4101.5|4100.5|4102|4101.5|4101.5|4100.5|778
1632754860000|2021-09-27 15:01:00|4101|4100|4100.5|4099.5|4101|4100|4100|4099|1168
1632754870000|2021-09-27 15:01:10|4101|4100|4100|4099.5|4101|4100.5|4100|4099.5|754
1632754880000|2021-09-27 15:01:20|4099.5|4099|4100|4099.5|4100.5|4100|4099.5|4098.5|1970
1632754890000|2021-09-27 15:01:30|4100.5|4100|4100.5|4100|4100.5|4100|4100|4100|327
1632754900000|2021-09-27 15:01:40|4100|4099.5|4100|4099|4100.5|4100|4099.5|4099|6921
1632754910000|2021-09-27 15:01:50|4099.5|4099.5|4100|4099.5|4100.5|4100|4099.5|4099.5|464
1632754920000|2021-09-27 15:02:00|4099.5|4099|4099.5|4098.5|4100|4099|4099|4098.5|2593
1632754930000|2021-09-27 15:02:10|4099|4099|4099.5|4099|4099.5|4099|4099|4098.5|275
1632754940000|2021-09-27 15:02:20|4100|4098.5|4100|4099|4100.5|4099.5|4099.5|4098.5|1459
1632754950000|2021-09-27 15:02:30|4099.5|4098.5|4099.5|4098.5|4099.5|4098.5|4099.5|4098.5|965
1632754960000|2021-09-27 15:02:40|4099|4099|4099.5|4098.5|4099.5|4099|4099|4098.5|413
1632754970000|2021-09-27 15:02:50|4099|4099|4099|4098.5|4099|4099|4099|4098.5|425
1632754980000|2021-09-27 15:03:00|4099.5|4099|4099.5|4098.5|4100|4099|4099|4098.5|5160
1632754990000|2021-09-27 15:03:10|4099|4099|4099.5|4099|4099.5|4099|4099|4099|1055
1632755000000|2021-09-27 15:03:20|4100||4099.5||4100||4099.5||3315
1632755010000|2021-09-27 15:03:30|4099|4098.5|4098.5|4098|4099.5|4098.5|4098.5|4098|6061
1632755020000|2021-09-27 15:03:40|4098|4097.5|4097|4096.5|4098|4097.5|4097|4096.5|5371
1632755030000|2021-09-27 15:03:50|4097.5|4097|4098.5|4098|4099|4098.5|4097.5|4097|1662
1632755040000|2021-09-27 15:04:00|4099|4098.5|4099|4098.5|4099|4098.5|4098.5|4098|1065
1632755050000|2021-09-27 15:04:10|4098.5|4098|4099|4098.5|4099|4098.5|4098.5|4098|135
1632755060000|2021-09-27 15:04:20|4098.5|4098|4098.5|4098|4099|4098.5|4098.5|4098|995
1632755070000|2021-09-27 15:04:30|4098|4097.5|4098|4097|4098.5|4098|4097.5|4097|4629
1632755080000|2021-09-27 15:04:40|4098.5|4097.5|4099.5|4099|4099.5|4099|4098|4097.5|2271
1632755090000|2021-09-27 15:04:50|||||||||778
1632755100000|2021-09-27 15:05:00|4099|4098.5|4099.5|4099|4099.5|4099|4099|4098.5|1043
1632755110000|2021-09-27 15:05:10|4099|4098.5|4099.5|4099|4099.5|4099|4099|4098.5|486
1632755120000|2021-09-27 15:05:20|4100|4099.5|4100|4099.5|4100|4099.5|4099.5|4099.5|5909
1632755130000|2021-09-27 15:05:30|||||||||160
1632755140000|2021-09-27 15:05:40|4099.5|4099|4099.5|4099|4100|4099.5|4099.5|4099|656
1632755150000|2021-09-27 15:05:50|4100|4099.5|4102|4101.5|4102|4101.5|4099.5|4099|4190
1632755160000|2021-09-27 15:06:00|4102.5|4102|4102.5|4102|4103|4102.5|4102.5|4102|1273
1632755170000|2021-09-27 15:06:10|4102|4101.5|4100|4099|4102.5|4102|4100|4099|4601
1632755180000|2021-09-27 15:06:20|4099.5|4099.5|4100|4099|4100|4099.5|4099.5|4099|773
1632755190000|2021-09-27 15:06:30|4099.5|4099.5|4100|4099.5|4100.5|4100|4099.5|4099.5|826
1632755200000|2021-09-27 15:06:40|4099.5|4099|4100|4099.5|4100|4099.5|4099.5|4099|2216
1632755210000|2021-09-27 15:06:50|4100.5|4100|4102|4101.5|4102.5|4101.5|4100.5|4100|3190
1632755220000|2021-09-27 15:07:00|4102.5|4102|4104|4103.5|4104|4103.5|4102.5|4101.5|895
1632755230000|2021-09-27 15:07:10|4104.5|4104|4104.5|4104|4104.5|4104|4104|4103.5|2586
1632755240000|2021-09-27 15:07:20|4105|4104.5|4104.5|4104|4105.5|4105|4104.5|4104|3249
1632755250000|2021-09-27 15:07:30|4105|4103.5|4103.5|4103|4105|4103.5|4103|4102|5519
1632755260000|2021-09-27 15:07:40|4104|4103.5|4104.5|4104|4104.5|4104|4103.5|4103.5|2303
1632755270000|2021-09-27 15:07:50|4105|4104.5|4105|4104.5|4105|4104.5|4105|4104.5|1963
1632755280000|2021-09-27 15:08:00|4105.5|4105|4105.5|4105|4105.5|4105|4105.5|4104.5|1249
1632755290000|2021-09-27 15:08:10|4106|4105.5|4108|4107.5|4108|4107.5|4106|4105|3711
1632755300000|2021-09-27 15:08:20|4108.5|4108|4107.5|4107|4109|4108|4106.5|4106|9180
1632755310000|2021-09-27 15:08:30|4107|4106.5|4106|4105.5|4107|4106.5|4106|4105|1789
1632755320000|2021-09-27 15:08:40|4106.5|4105|4106.5|4105.5|4106.5|4106|4106|4105|0
1632755330000|2021-09-27 15:08:50|4107|4106|4107|4106.5|4107|4106.5|4106.5|4106|792
1632755340000|2021-09-27 15:09:00|4106.5|4106|4108.5|4107.5|4108.5|4107.5|4106.5|4106|927
1632755350000|2021-09-27 15:09:10||4108||4108||4108||4108|50
1632755360000|2021-09-27 15:09:20|4109|4108.5|4107|4106.5|4109.5|4108.5|4107|4106.5|2232
1632755370000|2021-09-27 15:09:30|4106.5|4106|4106.5|4106|4107|4106.5|4106|4105.5|1212
1632755380000|2021-09-27 15:09:40|4107|4105.5|4107|4106.5|4107|4106.5|4106|4105|1528
1632755390000|2021-09-27 15:09:50|4107.5|4107|4106.5|4106|4107.5|4107|4106.5|4106|795
1632755400000|2021-09-27 15:10:00|4107|4106.5|4107|4106.5|4107.5|4107|4107|4106.5|1611
1632755410000|2021-09-27 15:10:10|4107.5|4107|4107.5|4106.5|4107.5|4107|4107.5|4106.5|1061
1632755420000|2021-09-27 15:10:20|4107|4107|4107|4106.5|4107.5|4107|4107|4106.5|175
1632755430000|2021-09-27 15:10:30|4106.5|4106|4106.5|4106|4107.5|4106.5|4106|4105.5|2562
1632755440000|2021-09-27 15:10:40|4107|4106.5|4107|4106.5|4107|4106.5|4107|4106.5|171
1632755450000|2021-09-27 15:10:50|4107.5|4107|4108|4107.5|4108.5|4108|4107|4106.5|744
1632755460000|2021-09-27 15:11:00|4107.5|4107|4107.5|4107|4108|4107|4107|4106.5|4825
1632755470000|2021-09-27 15:11:10|4107|4106.5|4108|4107.5|4108|4107.5|4107|4106.5|420
1632755480000|2021-09-27 15:11:20|||||||||61
1632755490000|2021-09-27 15:11:30|4108.5|4108|4108.5|4108|4108.5|4108|4108.5|4108|359
1632755500000|2021-09-27 15:11:40|4108|4107.5|4107.5|4107|4108|4107.5|4107.5|4107|2631
1632755510000|2021-09-27 15:11:50|4108|4107.5|4108|4107.5|4108|4107.5|4107.5|4107|1460
1632755520000|2021-09-27 15:12:00|4108.5||4108||4108.5||4108||1397
1632755530000|2021-09-27 15:12:10|4108.5|4108|4108.5|4108|4108.5|4108|4108|4107.5|386
1632755540000|2021-09-27 15:12:20|4108|4107.5|4106.5|4105.5|4108|4107.5|4106|4105|14496
1632755550000|2021-09-27 15:12:30|4106|4105|4106|4105|4106|4105|4105.5|4105|946
1632755560000|2021-09-27 15:12:40||4105.5||4105.5||4105.5||4105|207
1632755570000|2021-09-27 15:12:50|4106.5|4106|4107|4106.5|4107|4106.5|4106.5|4105.5|954
1632755580000|2021-09-27 15:13:00|4107.5|4107|4108|4107|4108|4107|4107.5|4107|1232
1632755590000|2021-09-27 15:13:10|4107.5|4106.5|4107|4106.5|4107.5|4106.5|4107|4106.5|2337
1632755600000|2021-09-27 15:13:20|4107.5|4107|4107.5|4107|4108|4107|4107.5|4107|978
1632755610000|2021-09-27 15:13:30|4108|4107.5|4108.5|4108|4108.5|4108|4108|4107.5|1032
1632755620000|2021-09-27 15:13:40|4109|4108.5|4108.5|4108|4109.5|4108.5|4108.5|4108|3653
1632755630000|2021-09-27 15:13:50|4109|4108.5|4109|4108.5|4109.5|4109|4109|4108|2410
1632755640000|2021-09-27 15:14:00|4109.5|4109|4110|4109.5|4110|4109.5|4109.5|4109|3159
1632755650000|2021-09-27 15:14:10|4110.5|4110|4110.5|4109.5|4110.5|4110|4110.5|4109.5|4206
1632755660000|2021-09-27 15:14:20|4110|4110|4110|4109.5|4110.5|4110|4110|4109.5|2315
1632755670000|2021-09-27 15:14:30|4109.5|4109|4110|4109.5|4111.5|4110.5|4108.5|4108|10882
1632755680000|2021-09-27 15:14:40|4110.5|4110|4110|4109.5|4110.5|4110|4109.5|4109|3439
1632755690000|2021-09-27 15:14:50|4109.5|4109|4109.5|4109|4109.5|4109|4109|4108.5|1357
1632755700000|2021-09-27 15:15:00|4110|4109|4110|4109|4111|4109.5|4109.5|4108.5|1230
1632755710000|2021-09-27 15:15:10|4110.5|4109.5|4110|4108.5|4110.5|4109.5|4109.5|4108.5|251
1632755720000|2021-09-27 15:15:20|4110.5|4109|4110|4109|4110.5|4109.5|4110|4109|529
1632755730000|2021-09-27 15:15:30|4110.5|4109.5|4111|4109.5|4111.5|4110|4110.5|4109|120
1632755740000|2021-09-27 15:15:40|4111.5|4110|4111.5|4110|4111.5|4110.5|4110.5|4109.5|362
1632755750000|2021-09-27 15:15:50|4109|4107.5|4109.5|4108|4109.5|4108|4109|4107.5|495
1632755760000|2021-09-27 15:16:00|4109|4107.5|4110|4109|4110.5|4109.5|4109|4107.5|216
1632755770000|2021-09-27 15:16:10|4110.5|4109.5|4111|4109.5|4111|4109.5|4110|4109|0
1632755780000|2021-09-27 15:16:20|4110.5|4109|4111|4109.5|4112|4110.5|4110.5|4109|726
1632755790000|2021-09-27 15:16:30|4110.5|4109|4110.5|4109|4111|4109.5|4109.5|4108.5|378
1632755800000|2021-09-27 15:16:40|4111|4109.5|4110.5|4109.5|4111|4109.5|4110.5|4109|175
1632755810000|2021-09-27 15:16:50|4111|4110|4111.5|4110|4111.5|4110.5|4110.5|4109.5|274
1632755820000|2021-09-27 15:17:00|4111|4109.5|4111.5|4110|4111.5|4110|4111|4109.5|303
1632755830000|2021-09-27 15:17:10|4112|4110.5|4113|4111.5|4113|4112|4111.5|4110|540
1632755840000|2021-09-27 15:17:20|4113.5|4112|4114|4113|4114|4113|4113.5|4111.5|383
1632755850000|2021-09-27 15:17:30|4113.5|4112.5|4114|4112.5|4114.5|4113|4113.5|4112.5|4
1632755860000|2021-09-27 15:17:40|4114.5|4113|4114|4113|4114.5|4113.5|4114|4112.5|155
1632755870000|2021-09-27 15:17:50|4114.5|4113.5|4115|4114|4115.5|4114|4114|4113|391
1632755880000|2021-09-27 15:18:00|4114.5|4113.5|4114.5|4113.5|4115|4113.5|4114|4113|430
1632755890000|2021-09-27 15:18:10|4115.5|4114|4115.5|4114.5|4115.5|4114.5|4115|4114|1071
1632755900000|2021-09-27 15:18:20|4116|4115|4116.5|4115|4116.5|4115|4115.5|4114.5|39
1632755910000|2021-09-27 15:18:30|4116|4114.5|4117|4116|4117.5|4116|4116|4114.5|217
1632755920000|2021-09-27 15:18:40|4117.5|4116.5|4118|4117|4118.5|4117.5|4117.5|4116.5|215
1632755930000|2021-09-27 15:18:50|4118.5|4116.5|4117.5|4116.5|4118.5|4117|4117.5|4116.5|660
1632755940000|2021-09-27 15:19:00|4118|4117|4117|4116|4118|4117|4116.5|4115.5|654
1632755950000|2021-09-27 15:19:10|4117.5|4115.5|4117|4116|4117.5|4116.5|4116.5|4115.5|563
1632755960000|2021-09-27 15:19:20|4116.5|4115.5|4118|4117|4118|4117|4116.5|4115.5|175
1632755970000|2021-09-27 15:19:30|4117.5|4116.5|4119|4118|4119|4118|4117.5|4116.5|279
1632755980000|2021-09-27 15:19:40|4118.5|4117.5|4119|4118|4119.5|4118.5|4118.5|4117.5|45
1632755990000|2021-09-27 15:19:50|4119.5|4118.5|4118.5|4117|4119.5|4118.5|4118|4116.5|182
1632756000000|2021-09-27 15:20:00|4118|4118|4118.5|4117.5|4119|4118|4118|4117.5|176
1632756010000|2021-09-27 15:20:10|4119|4118|4119|4118|4119.5|4118.5|4119|4117.5|216
1632756020000|2021-09-27 15:20:20|4119.5|4118.5|4118.5|4117.5|4120|4118.5|4118.5|4117.5|173
1632756030000|2021-09-27 15:20:30|4119|4118|4119.5|4118|4119.5|4118|4118.5|4117.5|111
1632756040000|2021-09-27 15:20:40|4119|4117.5|4119.5|4118|4119.5|4118|4119|4117.5|0
1632756050000|2021-09-27 15:20:50|4119|4117.5|4119|4118|4119|4118|4118.5|4117.5|440
1632756060000|2021-09-27 15:21:00|4118.5|4117.5|4119.5|4118.5|4119.5|4118.5|4118.5|4117.5|0
1632756070000|2021-09-27 15:21:10|4119|4118|4119|4118|4119.5|4118.5|4118.5|4117.5|272
1632756080000|2021-09-27 15:21:20|4118|4117|4119|4118|4119|4118|4118|4117|0
1632756090000|2021-09-27 15:21:30|4118|4117|4118.5|4117|4119|4118|4118|4117|0
1632756100000|2021-09-27 15:21:40|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|4119|4118|596
1632756110000|2021-09-27 15:21:50|4119|4118|4120|4119|4120|4119|4119|4118|70
1632756120000|2021-09-27 15:22:00|4119.5|4118.5|4119.5|4118.5|4120.5|4119|4119.5|4118.5|329
1632756130000|2021-09-27 15:22:10|4120|4119|4120|4119|4120|4119|4119.5|4118.5|241
1632756140000|2021-09-27 15:22:20|4119.5|4118.5|4119.5|4118.5|4120|4119|4119.5|4118.5|38
1632756150000|2021-09-27 15:22:30|4119|4118|4119|4118|4119.5|4118.5|4119|4118|0
1632756160000|2021-09-27 15:22:40|4119.5|4118.5|4117.5|4116.5|4120|4118.5|4117.5|4116.5|150
1632756170000|2021-09-27 15:22:50|4118|4117|4118.5|4117.5|4118.5|4117.5|4117.5|4116.5|50
1632756180000|2021-09-27 15:23:00|4118|4117|4117.5|4116.5|4118|4117|4117.5|4116.5|371
1632756190000|2021-09-27 15:23:10|4117|4116|4116.5|4115.5|4117|4116|4116.5|4115.5|237
1632756200000|2021-09-27 15:23:20|4117|4115|4116|4115|4117|4116|4116|4115|1016
1632756210000|2021-09-27 15:23:30|4116.5|4115.5|4116.5|4115.5|4116.5|4115.5|4116|4115|0
1632756220000|2021-09-27 15:23:40|4116|4115|4116|4115|4116.5|4115|4116|4114.5|165
1632756230000|2021-09-27 15:23:50|4116.5|4115.5|4116.5|4115.5|4116.5|4115.5|4116|4115|0
1632756240000|2021-09-27 15:24:00|4116|4115|4116.5|4115.5|4116.5|4115.5|4116|4115|122
1632756250000|2021-09-27 15:24:10|4115.5|4114.5|4116|4115|4116.5|4115.5|4115.5|4114.5|0
1632756260000|2021-09-27 15:24:20|4115.5|4114.5|4117|4116|4117|4116|4115.5|4114.5|151
1632756270000|2021-09-27 15:24:30|4117.5|4116.5|4116.5|4115.5|4117.5|4116.5|4116|4115|65
1632756280000|2021-09-27 15:24:40|4117.5|4116|4117|4116|4117.5|4116.5|4117|4115.5|230
1632756290000|2021-09-27 15:24:50|4117.5|4116.5|4117.5|4116.5|4117.5|4116.5|4117.5|4116.5|234
1632756300000|2021-09-27 15:25:00|4116.5|4115.5|4116|4114.5|4117|4116|4115.5|4114.5|497
1632756310000|2021-09-27 15:25:10|4116.5|4115|4117|4116|4117|4116|4116|4115|107
1632756320000|2021-09-27 15:25:20|4116.5|4115.5|4116.5|4115.5|4117|4116|4116.5|4115.5|231
1632756330000|2021-09-27 15:25:30|4117|4116|4117|4116|4117.5|4116.5|4116.5|4115.5|106
1632756340000|2021-09-27 15:25:40|4117.5|4116.5|4118|4116.5|4118.5|4117|4117.5|4116.5|0
1632756350000|2021-09-27 15:25:50|4118.5|4117|4118.5|4117.5|4119|4117.5|4118|4117|108
1632756360000|2021-09-27 15:26:00|4118|4117|4118.5|4117.5|4119|4118|4118|4117|20
1632756370000|2021-09-27 15:26:10|4119|4118|4119.5|4118.5|4119.5|4118.5|4118.5|4117.5|50
1632756380000|2021-09-27 15:26:20|4119|4118|4119|4118|4119.5|4118.5|4119|4118|0
1632756390000|2021-09-27 15:26:30|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|4119|4118|0
1632756400000|2021-09-27 15:26:40|4119|4118|4119|4118|4119.5|4118.5|4119|4118|126
1632756410000|2021-09-27 15:26:50|4119.5|4118.5|4119.5|4118.5|4120|4118.5|4119.5|4118|0
1632756420000|2021-09-27 15:27:00|4120|4119|4118.5|4117.5|4120|4119|4118|4117|279
1632756430000|2021-09-27 15:27:10|4118|4117|4117|4116|4118|4117|4117|4115.5|621
1632756440000|2021-09-27 15:27:20|4117.5|4116.5|4117|4116|4117.5|4116.5|4117|4116|29
1632756450000|2021-09-27 15:27:30|4116.5|4115.5|4116.5|4115.5|4117|4116|4116|4115|270
1632756460000|2021-09-27 15:27:40|4116|4115|4115.5|4114.5|4116|4115|4115|4114|100
1632756470000|2021-09-27 15:27:50|4115|4114|4116|4115|4116|4115|4115|4114|0
1632756480000|2021-09-27 15:28:00|4115.5|4114.5|4116|4115|4116|4115|4114|4113|229
1632756490000|2021-09-27 15:28:10|4115.5|4114.5|4116|4115|4116.5|4115.5|4115|4114|374
1632756500000|2021-09-27 15:28:20|4115.5|4114.5|4115.5|4114.5|4116|4115|4115|4114|110
1632756510000|2021-09-27 15:28:30|4115|4114|4116.5|4115|4116.5|4115.5|4115|4114|24
1632756520000|2021-09-27 15:28:40|4116|4115.5|4116|4115|4116.5|4115.5|4116|4115|12
1632756530000|2021-09-27 15:28:50|4116.5|4115.5|4117|4115.5|4117|4115.5|4116|4115|1370
1632756540000|2021-09-27 15:29:00|4116.5|4116|4116.5|4115.5|4117|4116|4116.5|4115.5|31
1632756550000|2021-09-27 15:29:10|4117|4116|4117.5|4116.5|4117.5|4116.5|4116.5|4115.5|234
1632756560000|2021-09-27 15:29:20|4117|4116|4116.5|4115.5|4117.5|4116.5|4116|4115|493
1632756570000|2021-09-27 15:29:30|4115.5|4114.5|4117|4116|4117|4116|4115.5|4114|1119
1632756580000|2021-09-27 15:29:40|4116.5|4115.5|4117.5|4116.5|4117.5|4116.5|4116.5|4115.5|173
1632756590000|2021-09-27 15:29:50|4117|4116|4117.5|4116.5|4117.5|4116.5|4116.5|4115.5|238
1632812420000|2021-09-28 07:00:20|4155.5|4150|4166.5|4164|4166.5|4164|4154.5|4149.5|0
1632812430000|2021-09-28 07:00:30|4167|4165|4173|4172|4173|4172.5|4167|4165|0
1632812440000|2021-09-28 07:00:40|4172.5|4171.5|4175|4174|4177|4176|4172.5|4171.5|0
1632812450000|2021-09-28 07:00:50|4175.5|4173.5|4176|4173.5|4176.5|4175|4174|4173|0
1632812460000|2021-09-28 07:01:00|4175.5|4174|4175|4173.5|4177|4176.5|4173.5|4172.5|0
1632812470000|2021-09-28 07:01:10|4174.5|4173|4176|4173.5|4176.5|4175.5|4173.5|4172|0
1632812480000|2021-09-28 07:01:20|4175|4173|4169.5|4168.5|4175|4173|4169.5|4168|0
1632812490000|2021-09-28 07:01:30|4169|4168|4174|4172.5|4174|4173|4168.5|4167|0
1632812500000|2021-09-28 07:01:40|4173.5|4171.5|4173|4172.5|4174|4172.5|4170|4169.5|0
1632812510000|2021-09-28 07:01:50|4173.5|4173|4174|4172.5|4175|4173|4173|4171.5|0
1632812520000|2021-09-28 07:02:00|4173|4173|4173.5|4171.5|4175|4174|4172|4171|0
1632812530000|2021-09-28 07:02:10|4173|4170|4169|4167.5|4173.5|4171|4168.5|4167|0
1632812540000|2021-09-28 07:02:20|4168.5|4167|4171.5|4170|4171.5|4170.5|4168|4167|0
1632812550000|2021-09-28 07:02:30|4171|4169.5|4168|4166.5|4171|4169.5|4167|4165.5|0
1632812560000|2021-09-28 07:02:40|4168.5|4167|4168.5|4167.5|4168.5|4168|4168|4166.5|0
1632812570000|2021-09-28 07:02:50|4169.5|4168|4173.5|4171.5|4173.5|4171.5|4169|4167.5|0
1632812580000|2021-09-28 07:03:00|4172.5|4172|4172.5|4171.5|4172.5|4172|4171.5|4171|0
1632812590000|2021-09-28 07:03:10|4172|4171|4171.5|4170|4172|4171|4171|4170|0
1632812600000|2021-09-28 07:03:20|4172|4170.5|4175|4173|4175|4174|4171.5|4170.5|0
1632812610000|2021-09-28 07:03:30|4174.5|4171.5|4175.5|4174|4176|4175|4172.5|4171|0
1632812620000|2021-09-28 07:03:40|4175|4173|4177.5|4176|4178|4177|4172|4170.5|0
1632812630000|2021-09-28 07:03:50|4177|4176.5|4177.5|4176|4178|4177.5|4176.5|4175.5|0
1632812640000|2021-09-28 07:04:00|4178|4176.5|4178|4176|4178.5|4177.5|4177|4176|0
1632812650000|2021-09-28 07:04:10|4177.5|4176.5|4178|4176.5|4178.5|4177.5|4177|4176|0
1632812660000|2021-09-28 07:04:20|4178.5|4177|4177|4176|4178.5|4177.5|4177|4176|0
1632812670000|2021-09-28 07:04:30|4176.5|4175.5|4178.5|4177|4178.5|4177.5|4176.5|4175|0
1632812680000|2021-09-28 07:04:40|4179|4177.5|4173.5|4172|4179|4178|4173.5|4172|0
1632812690000|2021-09-28 07:04:50|4172|4171.5|4175.5|4174|4176|4174.5|4172|4171.5|0
1632812700000|2021-09-28 07:05:00|4175|4173.5|4172.5|4171.5|4175|4173.5|4172|4171|0
1632812710000|2021-09-28 07:05:10|4172|4171|4170.5|4169.5|4173.5|4171.5|4169.5|4169|0
1632812720000|2021-09-28 07:05:20|4171|4170|4171|4169.5|4172|4171|4170|4169|0
1632812730000|2021-09-28 07:05:30|4170.5|4169|4167|4165.5|4171.5|4169.5|4167|4165|0
1632812740000|2021-09-28 07:05:40|4166.5|4165|4163|4162|4166.5|4165.5|4163|4161|0
1632812750000|2021-09-28 07:05:50|4164.5|4162.5|4162.5|4161.5|4164.5|4163|4161.5|4160|0
1632812760000|2021-09-28 07:06:00|4163|4162|4163|4161.5|4164.5|4163.5|4161.5|4160|0
1632812770000|2021-09-28 07:06:10|4162.5|4162|4162.5|4162|4163.5|4162.5|4162|4161.5|0
1632812780000|2021-09-28 07:06:20|4163|4162.5|4167.5|4166.5|4168.5|4167.5|4162.5|4162|0
1632812790000|2021-09-28 07:06:30|4168|4167|4169.5|4168.5|4169.5|4168.5|4167|4166.5|0
1632812800000|2021-09-28 07:06:40|4170|4169|4170.5|4169|4171|4169.5|4169.5|4168.5|0
1632812810000|2021-09-28 07:06:50|4171|4169.5|4167.5|4166.5|4171.5|4170|4167.5|4166|0
1632812820000|2021-09-28 07:07:00|4167|4166|4168|4167|4168.5|4167|4166.5|4165|0
1632812830000|2021-09-28 07:07:10|4168.5|4167.5|4172|4171|4173|4171.5|4168.5|4167.5|0
1632812840000|2021-09-28 07:07:20|4171.5|4171.5|4172|4171|4173|4172|4171.5|4170.5|0
1632812850000|2021-09-28 07:07:30|4171.5|4170.5|4172.5|4171.5|4173|4172.5|4171|4169|0
1632812860000|2021-09-28 07:07:40|4172|4170.5|4174|4173.5|4174|4173.5|4171.5|4170.5|0
1632812870000|2021-09-28 07:07:50|4173.5|4172.5|4173|4171.5|4174.5|4174|4172|4171|0
1632812880000|2021-09-28 07:08:00|4173.5|4172|4174.5|4172.5|4175|4173.5|4172.5|4171.5|0
1632812890000|2021-09-28 07:08:10|4175|4173|4174.5|4173.5|4175|4174|4174.5|4173|0
1632812900000|2021-09-28 07:08:20|4174|4173|4174|4173|4174.5|4173.5|4173.5|4172.5|0
1632812910000|2021-09-28 07:08:30|4174.5|4173.5|4177|4176|4178|4177|4174.5|4173.5|0
1632812920000|2021-09-28 07:08:40|4176.5|4176.5|4177.5|4176.5|4178|4177|4176.5|4176|0
1632812930000|2021-09-28 07:08:50|4177|4177|4178.5|4177|4179|4178|4176.5|4175.5|0
1632812940000|2021-09-28 07:09:00|4179|4177.5|4185.5|4185|4187|4186|4179|4177.5|0
1632812950000|2021-09-28 07:09:10|4186|4185.5|4187|4186|4187|4186|4184.5|4184|0
1632812960000|2021-09-28 07:09:20|4186.5|4185.5|4188.5|4188|4190|4189.5|4186.5|4184.5|0
1632812970000|2021-09-28 07:09:30|4189|4188.5|4191|4189.5|4191.5|4191|4189|4188.5|0
1632812980000|2021-09-28 07:09:40|4190.5|4189|4186.5|4185.5|4190.5|4189.5|4186.5|4185|0
1632812990000|2021-09-28 07:09:50|4187|4186|4189.5|4188.5|4190.5|4189|4186|4185.5|0
1632813000000|2021-09-28 07:10:00|4189|4187.5|4186.5|4185.5|4189|4188|4185|4184.5|0
1632813010000|2021-09-28 07:10:10|4187|4186|4183|4182|4187|4186|4183|4181.5|0
1632813020000|2021-09-28 07:10:20|4183.5|4182.5|4184.5|4183.5|4185|4184|4183.5|4182.5|0
1632813030000|2021-09-28 07:10:30|4185|4184|4186|4185|4187.5|4186|4185|4184|0
1632813040000|2021-09-28 07:10:40|4186.5|4185.5|4188.5|4187.5|4189|4188|4186.5|4185.5|0
1632813050000|2021-09-28 07:10:50|4189|4188|4189.5|4188.5|4189.5|4189|4188|4186.5|0
1632813060000|2021-09-28 07:11:00|4189|4188|4187.5|4186.5|4190|4189.5|4187.5|4186.5|0
1632813070000|2021-09-28 07:11:10|4188|4187|4188.5|4187.5|4189|4188.5|4187|4186|0
1632813080000|2021-09-28 07:11:20|4189|4188|4189|4188|4189.5|4189|4188|4187.5|0
1632813090000|2021-09-28 07:11:30|4188.5|4188.5|4189.5|4188.5|4190|4189.5|4187.5|4186|0
1632813100000|2021-09-28 07:11:40|4189|4189|4189|4188|4189.5|4189|4187.5|4187|0
1632813110000|2021-09-28 07:11:50|4188.5|4187.5|4187|4186|4189|4188|4186.5|4185|0
1632813120000|2021-09-28 07:12:00|4187.5|4186.5|4189.5|4188.5|4189.5|4189|4187.5|4186.5|0
1632813130000|2021-09-28 07:12:10|4189|4188|4189|4188|4189.5|4188.5|4188.5|4187.5|0
1632813140000|2021-09-28 07:12:20|4188.5|4188.5|4189|4187.5|4189|4188.5|4188.5|4187.5|0
1632813150000|2021-09-28 07:12:30|4188.5|4187|4182.5|4181|4188.5|4187|4182|4180.5|0
1632813160000|2021-09-28 07:12:40|4182|4180.5|4182|4181|4183.5|4182.5|4182|4180.5|0
1632813170000|2021-09-28 07:12:50|4181.5|4180.5|4182|4181|4184|4183|4181|4180|0
1632813180000|2021-09-28 07:13:00|4181.5|4180.5|4178.5|4178|4182.5|4181.5|4178.5|4177.5|0
1632813190000|2021-09-28 07:13:10|4179|4178.5|4178|4177|4179.5|4178.5|4178|4177|0
1632813200000|2021-09-28 07:13:20|4177.5|4176.5|4179.5|4178.5|4179.5|4178.5|4177|4176|0
1632813210000|2021-09-28 07:13:30|4180|4179|4183.5|4182.5|4184|4183|4180|4179|0
1632813220000|2021-09-28 07:13:40|4183|4183|4184.5|4183.5|4185|4184.5|4182.5|4182|0
1632813230000|2021-09-28 07:13:50|4185|4184|4184.5|4184|4185|4184|4184|4183|0
1632813240000|2021-09-28 07:14:00|4185|4184.5|4188.5|4187.5|4189|4188|4185|4184.5|0
1632813250000|2021-09-28 07:14:10|4188|4187|4188|4187|4188.5|4187.5|4188|4187|0
1632813260000|2021-09-28 07:14:20|4187.5|4186.5|4189.5|4188.5|4190|4188.5|4185.5|4185|0
1632813270000|2021-09-28 07:14:30|4189|4188|4188.5|4187|4189.5|4188.5|4188|4187|0
1632813280000|2021-09-28 07:14:40|4188|4187.5|4189|4188|4189|4188|4187.5|4187|0
1632813290000|2021-09-28 07:14:50|4188|4187.5|4189|4187.5|4189|4187.5|4188|4187|0
1632813300000|2021-09-28 07:15:00|4188.5|4188.5|4191|4190|4192.5|4192|4188.5|4188.5|0
1632813310000|2021-09-28 07:15:10|4191.5|4190.5|4186.5|4185.5|4192|4191.5|4186|4184.5|0
1632813320000|2021-09-28 07:15:20|4186|4185|4188|4187|4188|4187|4186|4184|0
1632813330000|2021-09-28 07:15:30|4188.5|4187.5|4189.5|4188|4189.5|4188.5|4188|4187|0
1632813340000|2021-09-28 07:15:40|4189|4188.5|4191|4190|4191|4190|4189|4188.5|0
1632813350000|2021-09-28 07:15:50|4190.5|4189.5|4192.5|4191.5|4192.5|4191.5|4190.5|4189.5|0
1632813360000|2021-09-28 07:16:00|4192|4191|4192.5|4191.5|4192.5|4191.5|4191|4190.5|0
1632813370000|2021-09-28 07:16:10|4193|4192|4192.5|4191|4193|4192.5|4191|4190|0
1632813380000|2021-09-28 07:16:20|4192|4191.5|4193|4192|4193|4192|4190.5|4190|0
1632813390000|2021-09-28 07:16:30|4192.5|4192.5|4191|4189.5|4192.5|4192.5|4191|4189.5|0
1632813400000|2021-09-28 07:16:40|4190.5|4190|4191.5|4191|4192|4191|4190|4189.5|0
1632813410000|2021-09-28 07:16:50|4192.5|4192|4192.5|4191.5|4193.5|4193|4192|4190.5|0
1632813420000|2021-09-28 07:17:00|4193|4192|4193.5|4192.5|4193.5|4192.5|4191|4190.5|0
1632813430000|2021-09-28 07:17:10|4193|4192|4193.5|4192.5|4193.5|4192.5|4192.5|4191.5|0
1632813440000|2021-09-28 07:17:20|4193|4192|4194|4193.5|4194|4193.5|4192|4191|0
1632813450000|2021-09-28 07:17:30|4194.5|4193|4194.5|4193.5|4194.5|4194|4193.5|4192.5|0
1632813460000|2021-09-28 07:17:40|4195|4194|4196|4195.5|4199|4198.5|4194.5|4194|0
1632813470000|2021-09-28 07:17:50|4196.5|4196|4197.5|4196.5|4198.5|4197.5|4196|4195|0
1632813480000|2021-09-28 07:18:00|4197|4196|4198.5|4197.5|4198.5|4197.5|4197|4195.5|0
1632813490000|2021-09-28 07:18:10|4199|4198|4198|4196.5|4199|4198|4196.5|4195.5|0
1632813500000|2021-09-28 07:18:20|4198.5|4197|4197|4196|4198.5|4197.5|4195.5|4195|0
1632813510000|2021-09-28 07:18:30|4197.5|4196.5|4199.5|4198.5|4200|4199.5|4197|4196|0
1632813520000|2021-09-28 07:18:40|4200|4199|4197.5|4197|4200|4199.5|4197.5|4196.5|0
1632813530000|2021-09-28 07:18:50|4197|4196.5|4196.5|4195.5|4197.5|4196.5|4196|4195|0
1632813540000|2021-09-28 07:19:00|4197|4196|4196.5|4195.5|4197|4196|4196|4195.5|0
1632813550000|2021-09-28 07:19:10|4196|4196|4196.5|4195.5|4196.5|4196|4194|4193.5|0
1632813560000|2021-09-28 07:19:20|4197|4195|4196.5|4195.5|4197|4195.5|4196|4195|0
1632813570000|2021-09-28 07:19:30|4196|4195|4195|4194.5|4196|4195|4195|4194|0
1632813580000|2021-09-28 07:19:40|4194.5|4194|4194.5|4194|4195|4194.5|4194.5|4193.5|0
1632813590000|2021-09-28 07:19:50|4195|4194.5|4195.5|4194.5|4196|4195.5|4194.5|4194|0
1632813600000|2021-09-28 07:20:00|4195|4194|4196.5|4195.5|4197.5|4196.5|4195|4194|0
1632813610000|2021-09-28 07:20:10|4196|4195|4193|4192.5|4196.5|4195.5|4192.5|4191.5|0
1632813620000|2021-09-28 07:20:20|4193.5|4193|4195.5|4194.5|4195.5|4194.5|4193|4192.5|0
1632813630000|2021-09-28 07:20:30|4195|4195|4191|4190.5|4195.5|4195|4190.5|4190|0
1632813640000|2021-09-28 07:20:40|4190.5|4190|4191.5|4191|4193|4192.5|4190.5|4189.5|0
1632813650000|2021-09-28 07:20:50|4192|4191.5|4191|4190|4193|4192|4191|4189.5|0
1632813660000|2021-09-28 07:21:00|4190.5|4189.5|4192.5|4191.5|4192.5|4192|4190|4189.5|0
1632813670000|2021-09-28 07:21:10|4190.5|4192|4193.5|4192.5|4193.5|4192.5|4190.5|4190|0
1632813680000|2021-09-28 07:21:20|4193|4193|4192.5|4191.5|4194.5|4193.5|4192.5|4191|0
1632813690000|2021-09-28 07:21:30|4192|4191|4192.5|4191.5|4193|4192.5|4191.5|4191|0
1632813700000|2021-09-28 07:21:40|4192|4192|4191.5|4190.5|4192.5|4192|4191.5|4190.5|0
1632813710000|2021-09-28 07:21:50|4192|4191|4189.5|4188.5|4192|4191|4189.5|4188|0
1632813720000|2021-09-28 07:22:00|4190|4189|4190|4188.5|4190.5|4190|4189|4188.5|0
1632813730000|2021-09-28 07:22:10|4189.5|4188|4186.5|4185.5|4189.5|4188|4186.5|4185.5|0
1632813740000|2021-09-28 07:22:20|4187|4186|4189|4188|4189|4188.5|4187|4186|0
1632813750000|2021-09-28 07:22:30|4188.5|4187.5|4188|4187.5|4189|4188|4187.5|4187|0
1632813760000|2021-09-28 07:22:40|4188.5|4188|4186.5|4185.5|4188.5|4188|4186|4185.5|0
1632813770000|2021-09-28 07:22:50|4186|4186|4186.5|4185.5|4186.5|4186|4186|4185|0
1632813780000|2021-09-28 07:23:00|4186|4185|4185|4184|4186|4185|4185|4183.5|0
1632813790000|2021-09-28 07:23:10|4184.5|4183.5|4186.5|4185.5|4186.5|4185.5|4184|4183|0
1632813800000|2021-09-28 07:23:20|4186|4185|4182|4181|4186|4185|4182|4180.5|0
1632813810000|2021-09-28 07:23:30|4182.5|4181.5|4184.5|4183.5|4184.5|4184|4182|4181.5|0
1632813820000|2021-09-28 07:23:40|4185|4184|4186.5|4185.5|4186.5|4185.5|4185|4184|0
1632813830000|2021-09-28 07:23:50|4187|4186|4187|4186|4189|4188.5|4187|4185.5|0
1632813840000|2021-09-28 07:24:00|4187.5|4186.5|4189.5|4189|4190|4189|4187.5|4186.5|0
1632813850000|2021-09-28 07:24:10|4190|4188.5|4188.5|4188|4190|4188.5|4188.5|4187.5|0
1632813860000|2021-09-28 07:24:20|4189|4188.5|4189|4188.5|4189.5|4189|4188.5|4188|0
1632813870000|2021-09-28 07:24:30|4188.5|4188|4188|4187|4188.5|4188.5|4188|4187|0
1632813880000|2021-09-28 07:24:40|4188.5|4187.5|4186.5|4185.5|4188.5|4187.5|4186.5|4185|0
1632813890000|2021-09-28 07:24:50|4187|4186|4190|4189.5|4190|4189.5|4187|4186|0
1632813900000|2021-09-28 07:25:00|4190.5|4190|4190.5|4189.5|4193|4191.5|4190|4189.5|0
1632813910000|2021-09-28 07:25:10|4191|4190|4193|4192|4193|4192|4191|4190|0
1632813920000|2021-09-28 07:25:20|4192.5|4191.5|4192.5|4192|4192.5|4192|4192|4191|0
1632813930000|2021-09-28 07:25:30|4193|4191.5|4194|4193|4194.5|4193.5|4192.5|4191.5|0
1632813940000|2021-09-28 07:25:40|4193.5|4192.5|4192|4191|4193.5|4193|4191.5|4190.5|0
1632813950000|2021-09-28 07:25:50|4192.5|4191.5|4191.5|4191|4193|4192.5|4191|4190.5|0
1632813960000|2021-09-28 07:26:00|4192|4191.5|4191|4190|4192.5|4191.5|4190.5|4189.5|0
1632813970000|2021-09-28 07:26:10|4190.5|4189.5|4188|4186.5|4192|4191|4187.5|4186|0
1632813980000|2021-09-28 07:26:20|4187.5|4187|4187.5|4187|4188.5|4187.5|4187|4185.5|0
1632813990000|2021-09-28 07:26:30|4187|4186.5|4186|4185.5|4187.5|4186.5|4183.5|4183|0
1632814000000|2021-09-28 07:26:40|4186.5|4185|4184.5|4184|4186.5|4185.5|4184.5|4183.5|0
1632814010000|2021-09-28 07:26:50|4185|4184.5|4186|4184.5|4186.5|4185.5|4184.5|4183.5|0
1632814020000|2021-09-28 07:27:00|4185|4185|4185|4184|4185|4185|4183.5|4182.5|0
1632814030000|2021-09-28 07:27:10|4184.5|4184.5|4183|4182|4185.5|4184.5|4182.5|4182|0
1632814040000|2021-09-28 07:27:20|4182.5|4181.5|4184|4183|4184.5|4183|4182.5|4181.5|0
1632814050000|2021-09-28 07:27:30|4184.5|4183.5|4184|4183|4185|4184|4184|4182.5|0
1632814060000|2021-09-28 07:27:40|4183.5|4183.5|4183|4181.5|4183.5|4183.5|4182|4181|0
1632814070000|2021-09-28 07:27:50|4182.5|4182|4185|4184|4185|4184.5|4182|4181.5|0
1632814080000|2021-09-28 07:28:00|4184.5|4183.5|4183.5|4182|4185|4184|4182|4181|0
1632814090000|2021-09-28 07:28:10|4183|4182.5|4181.5|4180.5|4183.5|4183|4181.5|4180.5|0
1632814100000|2021-09-28 07:28:20|4181|4179.5|4181|4180|4181.5|4180.5|4180|4179|0
1632814110000|2021-09-28 07:28:30|4180.5|4179.5|4184.5|4183.5|4185|4183.5|4180.5|4179.5|0
1632814120000|2021-09-28 07:28:40|4184|4183|4182|4181|4184|4183.5|4181.5|4180.5|0
1632814130000|2021-09-28 07:28:50|4181.5|4181.5|4180.5|4179.5|4182|4181.5|4180|4179|0
1632814140000|2021-09-28 07:29:00|4181|4180|4178|4177|4181|4180|4178|4177|0
1632814150000|2021-09-28 07:29:10|4177.5|4176.5|4177|4176.5|4177.5|4177|4176.5|4176|0
1632814160000|2021-09-28 07:29:20|4177.5|4176|4174.5|4173.5|4177.5|4176|4174.5|4173.5|0
1632814170000|2021-09-28 07:29:30|4174|4173|4171|4170|4174|4173.5|4171|4170|0
1632814180000|2021-09-28 07:29:40|4171.5|4170.5|4171.5|4170.5|4171.5|4170.5|4170|4168.5|0
1632814190000|2021-09-28 07:29:50|4172|4170|4170|4168.5|4172.5|4171.5|4169.5|4168.5|0
1632814200000|2021-09-28 07:30:00|4170.5|4169|4170|4169|4171|4169.5|4167.5|4166|0
1632814210000|2021-09-28 07:30:10|4169.5|4168.5|4168|4167|4170|4169|4167.5|4166.5|0
1632814220000|2021-09-28 07:30:20|4167.5|4166.5|4167.5|4166.5|4168|4167|4166|4165|0
1632814230000|2021-09-28 07:30:30|4168|4166|4168|4167|4168|4167.5|4167.5|4166|0
1632814240000|2021-09-28 07:30:40|4167.5|4167.5|4170|4169.5|4170|4169.5|4167.5|4167.5|0
1632814250000|2021-09-28 07:30:50|4169.5|4169|4170|4169.5|4170.5|4169.5|4169.5|4169|0
1632814260000|2021-09-28 07:31:00|4170.5|4169|4171|4170|4171.5|4170.5|4169.5|4168|0
1632814270000|2021-09-28 07:31:10|4170.5|4169.5|4171|4170|4171|4170.5|4170|4169.5|0
1632814280000|2021-09-28 07:31:20|4170.5|4169.5|4170.5|4169|4170.5|4170|4170|4169|0
1632814290000|2021-09-28 07:31:30|4171|4169.5|4173|4172|4173.5|4172|4171|4169.5|0
1632814300000|2021-09-28 07:31:40|4174.5|4172.5|4175|4173.5|4175|4174|4173.5|4172.5|0
1632814310000|2021-09-28 07:31:50|4174.5|4173|4173.5|4172.5|4175|4174.5|4173|4172.5|0
1632814320000|2021-09-28 07:32:00|4174|4173|4173.5|4172.5|4174|4173|4171.5|4170.5|0
1632814330000|2021-09-28 07:32:10|4173|4172|4174|4173|4175.5|4174.5|4173|4172|0
1632814340000|2021-09-28 07:32:20|4173.5|4172|4174.5|4173.5|4175|4173.5|4172|4170.5|0
1632814350000|2021-09-28 07:32:30|4174|4174|4173.5|4172.5|4174|4174|4173.5|4171.5|0
1632814360000|2021-09-28 07:32:40|4173|4172|4174|4173|4174|4173|4172|4171|0
1632814370000|2021-09-28 07:32:50|4173.5|4172.5|4172.5|4171.5|4173.5|4172.5|4169.5|4169|0
1632814380000|2021-09-28 07:33:00|4173|4172|4174|4173|4174|4173|4173|4172|0
1632814390000|2021-09-28 07:33:10|4173.5|4172.5|4171.5|4170|4173.5|4172.5|4171|4170|0
1632814400000|2021-09-28 07:33:20|4171|4169.5|4167.5|4166|4171|4169.5|4166.5|4165.5|0
1632814410000|2021-09-28 07:33:30|4167|4166.5|4168.5|4167.5|4168.5|4167.5|4166.5|4166.5|0
1632814420000|2021-09-28 07:33:40|4169|4168|4170.5|4169.5|4171|4170|4169|4167.5|0
1632814430000|2021-09-28 07:33:50|4171|4170|4172|4171|4173|4172|4171|4170|0
1632814440000|2021-09-28 07:34:00|4172.5|4171.5|4172.5|4171|4174|4172.5|4171.5|4171|0
1632814450000|2021-09-28 07:34:10|4172|4170.5|4171.5|4170.5|4172|4170.5|4170|4168.5|0
1632814460000|2021-09-28 07:34:20|4172|4170|4170|4169|4172|4171|4170|4169|0
1632814470000|2021-09-28 07:34:30|4170.5|4169.5|4171|4170|4171|4170|4169|4168|0
1632814480000|2021-09-28 07:34:40|4170.5|4169.5|4169.5|4168.5|4171|4170|4169.5|4167.5|0
1632814490000|2021-09-28 07:34:50|4169|4168|4169.5|4168.5|4169.5|4168.5|4169|4168|0
1632814500000|2021-09-28 07:35:00|4170|4169|4168.5|4167.5|4170|4169.5|4168|4167|0
1632814510000|2021-09-28 07:35:10|4168|4167|4167.5|4166.5|4170|4169|4167.5|4165.5|0
1632814520000|2021-09-28 07:35:20|4168|4166|4169.5|4169|4170|4169|4167.5|4166|0
1632814530000|2021-09-28 07:35:30|4170|4168.5|4170|4168.5|4170|4169.5|4169.5|4168.5|0
1632814540000|2021-09-28 07:35:40|4169.5|4169|4172|4171|4172|4171|4169.5|4169|0
1632814550000|2021-09-28 07:35:50|4171.5|4170.5|4170.5|4169|4172|4170.5|4169.5|4168.5|0
1632814560000|2021-09-28 07:36:00|4170|4168.5|4167|4166|4170|4168.5|4165.5|4165|0
1632814570000|2021-09-28 07:36:10|4167.5|4165.5|4167.5|4166.5|4167.5|4167|4167.5|4165.5|0
1632814580000|2021-09-28 07:36:20|4168|4166|4170|4168.5|4171|4169.5|4168|4166|0
1632814590000|2021-09-28 07:36:30|4169.5|4169|4170|4169|4170|4169.5|4168.5|4168|0
1632814600000|2021-09-28 07:36:40|4169.5|4169.5|4170.5|4169.5|4170.5|4169.5|4169|4168|0
1632814610000|2021-09-28 07:36:50|4170|4169|4170|4169.5|4170.5|4169.5|4169.5|4168.5|0
1632814620000|2021-09-28 07:37:00|4169.5|4169|4168.5|4167.5|4170|4169|4168|4167|0
1632814630000|2021-09-28 07:37:10|4168|4167|4168.5|4167.5|4169|4168|4168|4167|0
1632814640000|2021-09-28 07:37:20|4169|4168|4170|4169.5|4170.5|4169.5|4169|4167.5|0
1632814650000|2021-09-28 07:37:30|4170.5|4169|4169.5|4168.5|4170.5|4169|4169.5|4168.5|0
1632814660000|2021-09-28 07:37:40|4169|4168|4169.5|4168.5|4169.5|4168.5|4167.5|4166.5|0
1632814670000|2021-09-28 07:37:50|4169|4169|4172.5|4171.5|4174|4173|4169|4168.5|0
1632814680000|2021-09-28 07:38:00|4172|4171|4172|4171|4172.5|4171.5|4171|4170|0
1632814690000|2021-09-28 07:38:10|4171.5|4170.5|4172.5|4171.5|4174.5|4173.5|4171.5|4170.5|0
1632814700000|2021-09-28 07:38:20|4172|4171|4171.5|4170.5|4172|4171|4171|4170|0
1632814710000|2021-09-28 07:38:30|4171|4170|4170|4169.5|4171|4170|4167.5|4167|0
1632814720000|2021-09-28 07:38:40|4169.5|4169|4170|4169|4170|4169.5|4169.5|4168.5|0
1632814730000|2021-09-28 07:38:50|4170.5|4169.5|4171.5|4170.5|4173.5|4172|4170.5|4169.5|0
1632814740000|2021-09-28 07:39:00|4172|4171|4175.5|4174.5|4176|4174.5|4171.5|4170.5|0
1632814750000|2021-09-28 07:39:10|4175|4174|4174|4173.5|4177|4176.5|4173.5|4172.5|0
1632814760000|2021-09-28 07:39:20|4173.5|4173|4174|4173|4174|4173|4173|4172.5|0
1632814770000|2021-09-28 07:39:30|4173.5|4172.5|4175.5|4174.5|4176|4174.5|4172|4171|0
1632814780000|2021-09-28 07:39:40|4176|4175|4179.5|4178.5|4179.5|4179|4176|4175|0
1632814790000|2021-09-28 07:39:50|4179|4178|4180|4179.5|4180|4179.5|4177.5|4177|0
1632814800000|2021-09-28 07:40:00|4179.5|4179|4177|4176|4179.5|4179|4176.5|4176|0
1632814810000|2021-09-28 07:40:10|4176.5|4176.5|4175|4173.5|4177|4176.5|4175|4173.5|0
1632814820000|2021-09-28 07:40:20|4174.5|4173|4172|4171.5|4174.5|4174|4171.5|4171|0
1632814830000|2021-09-28 07:40:30|4172.5|4172|4172|4170.5|4173|4172|4170.5|4169|0
1632814840000|2021-09-28 07:40:40|4171.5|4171|4170|4169|4172|4171|4170|4168.5|0
1632814850000|2021-09-28 07:40:50|4170.5|4169.5|4170|4169.5|4171|4170|4170|4169|0
1632814860000|2021-09-28 07:41:00|4170.5|4170|4171|4170.5|4171|4170.5|4170.5|4169.5|0
1632814870000|2021-09-28 07:41:10|4171.5|4171|4170|4169.5|4171.5|4171|4170|4169.5|0
1632814880000|2021-09-28 07:41:20|4169.5|4169|4170|4169|4170|4169.5|4169.5|4169|0
1632814890000|2021-09-28 07:41:30|4169.5|4168.5|4169.5|4168.5|4170|4169|4169|4168.5|0
1632814900000|2021-09-28 07:41:40|4169|4168|4170.5|4169.5|4172|4170.5|4169|4168|0
1632814910000|2021-09-28 07:41:50|4170|4170|4170.5|4169.5|4170.5|4170|4170|4169.5|0
1632814920000|2021-09-28 07:42:00|4171|4170|4171|4170.5|4171|4170.5|4171|4170|0
1632814930000|2021-09-28 07:42:10|4170.5|4170|4171|4170|4171|4170|4170.5|4170|0
1632814940000|2021-09-28 07:42:20|4170.5|4169.5|4170|4169|4171|4170|4169.5|4168.5|0
1632814950000|2021-09-28 07:42:30|4170.5|4168.5|4169.5|4168.5|4170.5|4168.5|4169.5|4168.5|0
1632814960000|2021-09-28 07:42:40|4169|4168|4169|4168|4169|4168|4169|4168|0
1632814970000|2021-09-28 07:42:50|4169.5|4168.5|4169.5|4169|4170|4169|4169.5|4168.5|0
1632814980000|2021-09-28 07:43:00|4170|4169.5|4172|4171|4172|4171.5|4170|4169.5|0
1632814990000|2021-09-28 07:43:10|4171.5|4170.5|4168.5|4167.5|4171.5|4170.5|4168|4167.5|0
1632815000000|2021-09-28 07:43:20|4168|4167|4168|4167.5|4169|4167.5|4167.5|4167|0
1632815010000|2021-09-28 07:43:30|4167.5|4167|4170.5|4169.5|4170.5|4169.5|4167.5|4166.5|0
1632815020000|2021-09-28 07:43:40|4170|4170|4171.5|4170.5|4172.5|4171.5|4170|4170|0
1632815030000|2021-09-28 07:43:50|4172.5|4171|4174|4173|4174|4173|4172|4171|0
1632815040000|2021-09-28 07:44:00|4173.5|4172.5|4173.5|4172|4173.5|4172.5|4173.5|4172|0
1632815050000|2021-09-28 07:44:10|4173|4171.5|4167.5|4166.5|4173|4172|4167.5|4166.5|0
1632815060000|2021-09-28 07:44:20|4168|4167|4169|4168|4169|4168|4167.5|4166.5|0
1632815070000|2021-09-28 07:44:30|4168|4164.5|4163.5|4162.5|4168|4165|4158.5|4156.5|0
1632815080000|2021-09-28 07:44:40|4164|4163|4162|4161|4164|4163|4162|4160.5|0
1632815090000|2021-09-28 07:44:50|4161.5|4160.5|4157.5|4157|4161.5|4160.5|4157.5|4156|0
1632815100000|2021-09-28 07:45:00|4157|4156.5|4156|4154.5|4158|4157.5|4153.5|4152|0
1632815110000|2021-09-28 07:45:10|4155.5|4155|4154.5|4153.5|4156|4155.5|4154.5|4153.5|0
1632815120000|2021-09-28 07:45:20|4154|4153|4151.5|4150.5|4154.5|4153|4151|4150.5|0
1632815130000|2021-09-28 07:45:30|4152|4151|4154|4153|4154.5|4153.5|4151|4150.5|0
1632815140000|2021-09-28 07:45:40|4154.5|4152.5|4152|4151|4154.5|4153.5|4152|4151|0
1632815150000|2021-09-28 07:45:50|4152.5|4151.5|4153.5|4152.5|4153.5|4152.5|4152.5|4151.5|0
1632815160000|2021-09-28 07:46:00|4154|4152|4154|4153|4154|4153.5|4153.5|4152|0
1632815170000|2021-09-28 07:46:10|4154.5|4153.5|4155.5|4154.5|4156|4155.5|4154.5|4153.5|0
1632815180000|2021-09-28 07:46:20|4155|4154|4155|4154.5|4155.5|4154.5|4154.5|4153|0
1632815190000|2021-09-28 07:46:30|4154.5|4154|4153.5|4152|4154.5|4154|4153|4152|0
1632815200000|2021-09-28 07:46:40|4154|4152.5|4154|4153|4155|4154|4152.5|4152|0
1632815210000|2021-09-28 07:46:50|4154.5|4153.5|4154.5|4153.5|4155|4154|4154.5|4153.5|0
1632815220000|2021-09-28 07:47:00|4155|4154|4156.5|4155.5|4156.5|4155.5|4155|4154|0
1632815230000|2021-09-28 07:47:10|4157|4156|4157|4156.5|4159|4157.5|4155.5|4155|0
1632815240000|2021-09-28 07:47:20|4157.5|4157|4158|4157|4159.5|4158.5|4157.5|4157|0
1632815250000|2021-09-28 07:47:30|4157.5|4156.5|4157.5|4156.5|4158|4157|4157.5|4156.5|0
1632815260000|2021-09-28 07:47:40|4158|4157|4158|4157|4158.5|4157.5|4158|4156.5|0
1632815270000|2021-09-28 07:47:50|4157.5|4156.5|4156.5|4155.5|4157.5|4156.5|4156|4155|0
1632815280000|2021-09-28 07:48:00|4156|4155|4155|4154|4156|4155|4154|4152.5|0
1632815290000|2021-09-28 07:48:10|4155.5|4154.5|4155|4154|4155.5|4154.5|4153.5|4153|0
1632815300000|2021-09-28 07:48:20|4154.5|4154.5|4155.5|4154.5|4156|4155|4154.5|4153.5|0
1632815310000|2021-09-28 07:48:30|4156|4155|4154|4153|4156.5|4155.5|4154|4152.5|0
1632815320000|2021-09-28 07:48:40|4153|4152.5|4153.5|4152.5|4153.5|4153|4152.5|4152|0
1632815330000|2021-09-28 07:48:50|4154|4153|4154|4152.5|4154|4153.5|4153.5|4152.5|0
1632815340000|2021-09-28 07:49:00|4154.5|4153|4156.5|4155.5|4158|4157|4154.5|4153|0
1632815350000|2021-09-28 07:49:10|4156|4155|4155|4153.5|4156|4155|4155|4153.5|0
1632815360000|2021-09-28 07:49:20|4154.5|4153|4155|4154|4155|4154|4153.5|4152|0
1632815370000|2021-09-28 07:49:30|4154.5|4153.5|4153.5|4152.5|4154.5|4154|4152.5|4151.5|0
1632815380000|2021-09-28 07:49:40|4153|4152|4153|4152|4153|4152.5|4152.5|4151|0
1632815390000|2021-09-28 07:49:50|4152.5|4151.5|4152.5|4151.5|4153|4152.5|4152|4151.5|0
1632815400000|2021-09-28 07:50:00|4153|4152|4152.5|4151.5|4153.5|4152.5|4152.5|4151.5|0
1632815410000|2021-09-28 07:50:10|4152|4151|4152.5|4151.5|4152.5|4152|4152|4151|0
1632815420000|2021-09-28 07:50:20|4153|4152|4153.5|4152.5|4153.5|4153|4153|4151.5|0
1632815430000|2021-09-28 07:50:30|4153|4152|4152|4151|4153.5|4153|4151.5|4151|0
1632815440000|2021-09-28 07:50:40|4152.5|4151.5|4152|4151|4152.5|4151.5|4152|4151|0
1632815450000|2021-09-28 07:50:50|4151.5|4150.5|4147.5|4146.5|4151.5|4151|4145.5|4145|0
1632815460000|2021-09-28 07:51:00|4148|4147|4149.5|4148.5|4150|4149|4148|4147|0
1632815470000|2021-09-28 07:51:10|4150|4149|4148.5|4147.5|4150|4149|4148|4146.5|0
1632815480000|2021-09-28 07:51:20|4149|4148|4151|4149.5|4151|4149.5|4149|4148|0
1632815490000|2021-09-28 07:51:30|4151.5|4150|4151|4150.5|4151.5|4150.5|4151|4150|0
1632815500000|2021-09-28 07:51:40|4151.5|4150|4150|4148.5|4151.5|4150|4148.5|4147|0
1632815510000|2021-09-28 07:51:50|4149.5|4147.5|4151.5|4150.5|4152|4151|4148.5|4147.5|0
1632815520000|2021-09-28 07:52:00|4151|4150|4153|4152.5|4153|4152.5|4151|4150|0
1632815530000|2021-09-28 07:52:10|4153.5|4151.5|4153.5|4152.5|4153.5|4152.5|4152.5|4151.5|0
1632815540000|2021-09-28 07:52:20|4153|4152|4151.5|4150.5|4153|4153|4151.5|4150.5|0
1632815550000|2021-09-28 07:52:30|4152|4151|4153|4152|4153.5|4152.5|4152|4150.5|0
1632815560000|2021-09-28 07:52:40|4153.5|4152.5|4154.5|4153.5|4154.5|4154|4153.5|4152|0
1632815570000|2021-09-28 07:52:50|4154|4154|4155.5|4154.5|4155.5|4155|4154|4154|0
1632815580000|2021-09-28 07:53:00|4155|4154|4154.5|4153.5|4155|4154|4154|4153.5|0
1632815590000|2021-09-28 07:53:10|4155|4154|4154.5|4153.5|4155.5|4155|4154|4153.5|0
1632815600000|2021-09-28 07:53:20|4154|4154|4154|4152.5|4155|4154.5|4154|4152.5|0
1632815610000|2021-09-28 07:53:30|4153.5|4153|4153.5|4152.5|4154|4153.5|4153|4152.5|0
1632815620000|2021-09-28 07:53:40|4154|4152|4152|4151|4154|4152.5|4151.5|4151|0
1632815630000|2021-09-28 07:53:50||4150.5||4151||4151||4150.5|0
1632815640000|2021-09-28 07:54:00|4152.5|4151.5|4154|4153.5|4155|4154|4152.5|4151.5|0
1632815650000|2021-09-28 07:54:10|4153.5|4152.5|4151|4150|4154|4153|4151|4150|0
1632815660000|2021-09-28 07:54:20|4151.5|4150.5|4151.5|4150.5|4151.5|4150.5|4151.5|4150.5|0
1632815670000|2021-09-28 07:54:30|4152.5|4152|4152|4151|4152.5|4152|4152|4151|0
1632815680000|2021-09-28 07:54:40|4152.5|4151.5|4155|4154|4155|4154|4152|4151.5|0
1632815690000|2021-09-28 07:54:50|4154.5|4154.5|4155.5|4154.5|4155.5|4154.5|4154|4153.5|0
1632815700000|2021-09-28 07:55:00|4156|4155|4158|4157|4159|4157.5|4156|4154.5|0
1632815710000|2021-09-28 07:55:10|4158.5|4157.5|4159|4158.5|4159.5|4158.5|4158|4157.5|0
1632815720000|2021-09-28 07:55:20|4159.5|4158|4159.5|4159|4160|4159|4159.5|4158|0
1632815730000|2021-09-28 07:55:30|4160|4158.5|4160.5|4159.5|4161|4160.5|4160|4158.5|0
1632815740000|2021-09-28 07:55:40|4160|4160|4160|4159|4160|4160|4159.5|4159|0
1632815750000|2021-09-28 07:55:50|4159.5|4158.5|4159|4158.5|4159.5|4159|4159|4158|0
1632815760000|2021-09-28 07:56:00|4159.5|4159|4159.5|4159|4159.5|4159|4159.5|4159|0
1632815770000|2021-09-28 07:56:10|4160|4159.5|4160|4159.5|4160.5|4159.5|4160|4159|0
1632815780000|2021-09-28 07:56:20|4160.5|4159|4163.5|4162.5|4163.5|4162.5|4160.5|4159|0
1632815790000|2021-09-28 07:56:30|4164|4163|4165.5|4165|4165.5|4165|4164|4163|0
1632815800000|2021-09-28 07:56:40|4166|4165.5|4169|4168|4169.5|4168.5|4166|4165.5|0
1632815810000|2021-09-28 07:56:50|4168.5|4167.5|4166.5|4165.5|4168.5|4167.5|4165|4164.5|0
1632815820000|2021-09-28 07:57:00|4166||4166||4166.5||4166||0
1632815830000|2021-09-28 07:57:10|4165.5|4165|4167|4165.5|4167.5|4166.5|4165.5|4165|0
1632815840000|2021-09-28 07:57:20||4166||4166||4166||4165.5|0
1632815850000|2021-09-28 07:57:30|4167.5|4166.5|4169.5|4168.5|4170|4169|4167|4166.5|0
1632815860000|2021-09-28 07:57:40|4169|4168|4170|4169.5|4170|4169.5|4168|4167.5|0
1632815870000|2021-09-28 07:57:50|4169.5|4169|4171|4170.5|4172.5|4171|4169.5|4169|0
1632815880000|2021-09-28 07:58:00|4170.5|4170|4169|4168|4170.5|4170|4168.5|4168|0
1632815890000|2021-09-28 07:58:10|4169.5|4168.5|4169.5|4169|4170.5|4170|4169|4168|0
1632815900000|2021-09-28 07:58:20|4169|4168.5|4168.5|4168|4169|4168.5|4168.5|4168|0
1632815910000|2021-09-28 07:58:30|4168|4167.5|4168.5|4168|4169|4168|4168|4167.5|0
1632815920000|2021-09-28 07:58:40|4168|4167.5|4169|4168|4169.5|4168.5|4168|4167.5|0
1632815930000|2021-09-28 07:58:50|4168.5|4167.5|4171|4170|4171|4170|4168.5|4167.5|0
1632815940000|2021-09-28 07:59:00|4171.5|4170.5|4170|4169|4171.5|4170.5|4170|4169|0
1632815950000|2021-09-28 07:59:10|4169.5|4168.5|4169|4168|4173.5|4172.5|4167|4166|0
1632815960000|2021-09-28 07:59:20|4169.5|4168.5|4169.5|4168.5|4170.5|4169.5|4168.5|4167.5|0
1632815970000|2021-09-28 07:59:30|4169|4168|4169|4167.5|4169|4168.5|4168|4167.5|0
1632815980000|2021-09-28 07:59:40|4168.5|4168|4169.5|4168.5|4169.5|4169|4168|4167.5|0
1632815990000|2021-09-28 07:59:50|4170||4169.5||4170||4169.5||0
1632816000000|2021-09-28 08:00:00|4169|4168|4169.5|4168.5|4170|4169.5|4168|4167.5|0
1632816010000|2021-09-28 08:00:10|4169|4168|4169.5|4168.5|4170|4169|4167.5|4167|0
1632816020000|2021-09-28 08:00:20|4170|4169|4171.5|4171|4171.5|4171|4169.5|4168.5|0
1632816030000|2021-09-28 08:00:30|4172|4171.5|4170.5|4170|4173.5|4172.5|4170.5|4170|0
1632816040000|2021-09-28 08:00:40|4170|4169.5|4170|4168.5|4172.5|4171.5|4169.5|4168.5|0
1632816050000|2021-09-28 08:00:50|4170.5|4169|4171.5|4170.5|4171.5|4170.5|4170|4169|0
1632816060000|2021-09-28 08:01:00|4171|4170|4170|4169|4171.5|4170|4169.5|4168.5|0
1632816070000|2021-09-28 08:01:10|4169.5|4169.5|4169.5|4168.5|4169.5|4169.5|4169|4168.5|0
1632816080000|2021-09-28 08:01:20|4169|4168|4168|4167|4169|4168|4168|4167|0
1632816090000|2021-09-28 08:01:30|4168.5|4167.5|4170|4169|4170|4169|4168|4167.5|0
1632816100000|2021-09-28 08:01:40|4169.5|4168.5|4169.5|4168.5|4169.5|4168.5|4168.5|4168|0
1632816110000|2021-09-28 08:01:50||4169||4169||4169||4168.5|0
1632816120000|2021-09-28 08:02:00|4170|4169.5|4172|4171.5|4172|4171.5|4170|4169.5|0
1632816130000|2021-09-28 08:02:10|4171.5|4171|4171|4170|4172|4171|4170|4169.5|0
1632816140000|2021-09-28 08:02:20|4170.5|4169.5|4170.5|4170|4170.5|4170|4170|4169|0
1632816150000|2021-09-28 08:02:30|4171|4170.5|4171.5|4171|4172.5|4171.5|4171|4170.5|0
1632816160000|2021-09-28 08:02:40|4172|4171.5|4172|4170.5|4172.5|4172|4172|4170.5|0
1632816170000|2021-09-28 08:02:50|4171.5|4170|4170.5|4169.5|4171.5|4170.5|4170|4169.5|0
1632816180000|2021-09-28 08:03:00|4171|4170|4170.5|4169.5|4172|4171|4170|4169|0
1632816190000|2021-09-28 08:03:10|4170|4169|4169.5|4168|4170.5|4169.5|4168.5|4167|0
1632816200000|2021-09-28 08:03:20|4170|4168.5|4169|4167.5|4170.5|4169.5|4168.5|4167.5|0
1632816210000|2021-09-28 08:03:30|4168.5|4168|4171.5|4170.5|4172|4171|4168|4167.5|0
1632816220000|2021-09-28 08:03:40|4172|4171|4172|4171.5|4172.5|4171.5|4172|4171|0
1632816230000|2021-09-28 08:03:50|4172.5|4172|4172|4171|4173|4172|4171.5|4170.5|0
1632816240000|2021-09-28 08:04:00|4171.5|4170.5|4171|4170|4172|4171|4170|4169.5|0
1632816250000|2021-09-28 08:04:10|4170.5|4170.5|4169.5|4169|4171|4170.5|4169.5|4169|0
1632816260000|2021-09-28 08:04:20|4170|4168.5|4168.5|4167.5|4170|4168.5|4168.5|4167.5|0
1632816270000|2021-09-28 08:04:30|4169|4168|4168.5|4167.5|4169|4168.5|4168.5|4167.5|0
1632816280000|2021-09-28 08:04:40|4168|4167|4167.5|4166.5|4168.5|4167.5|4167.5|4166.5|0
1632816290000|2021-09-28 08:04:50|4167|4166|4168.5|4167.5|4168.5|4168|4167|4166|0
1632816300000|2021-09-28 08:05:00|4168|4168|4169|4168.5|4169.5|4168.5|4167.5|4167|0
1632816310000|2021-09-28 08:05:10|4168.5|4167|4168.5|4168|4169|4168|4168|4167|0
1632816320000|2021-09-28 08:05:20|4168|4167.5|4165.5|4164.5|4168|4168|4165|4164.5|0
1632816330000|2021-09-28 08:05:30|4165|4164|4163|4162.5|4165.5|4164|4162.5|4161.5|0
1632816340000|2021-09-28 08:05:40|4162.5|4162|4162.5|4161.5|4163.5|4163|4162|4161|0
1632816350000|2021-09-28 08:05:50|4162|4162|4159.5|4158.5|4162|4162|4158|4157.5|0
1632816360000|2021-09-28 08:06:00|4159|4159|4160|4159|4162.5|4161|4159|4158.5|0
1632816370000|2021-09-28 08:06:10|4159.5|4158.5|4163|4162|4163.5|4162|4158.5|4158|0
1632816380000|2021-09-28 08:06:20|4163.5|4162.5|4163.5|4162.5|4163.5|4163|4162.5|4161.5|0
1632816390000|2021-09-28 08:06:30|4163|4162|4164|4163|4164.5|4164|4163|4162|0
1632816400000|2021-09-28 08:06:40|4163|4162.5|4160.5|4159.5|4163.5|4162.5|4160|4159|0
1632816410000|2021-09-28 08:06:50|4160|4159|4158|4157|4160|4159|4158|4157|0
1632816420000|2021-09-28 08:07:00|4157.5|4156.5|4156|4155|4158|4157.5|4155.5|4155|0
1632816430000|2021-09-28 08:07:10|4155.5|4153|4154|4153|4156|4155|4154|4153|0
1632816440000|2021-09-28 08:07:20|4153.5|4151.5|4153|4152|4153.5|4152.5|4152.5|4151.5|0
1632816450000|2021-09-28 08:07:30|4153.5|4152.5|4156|4154.5|4156|4155|4153.5|4151.5|0
1632816460000|2021-09-28 08:07:40|4155.5|4155|4156.5|4155.5|4156.5|4155.5|4155.5|4154.5|0
1632816470000|2021-09-28 08:07:50|4156|4155|4156.5|4156|4156.5|4156|4155.5|4155|0
1632816480000|2021-09-28 08:08:00|4157|4156.5|4155.5|4154.5|4158.5|4157.5|4155.5|4154.5|0
1632816490000|2021-09-28 08:08:10|4155|4154|4156|4155.5|4156|4155.5|4155|4154|0
1632816500000|2021-09-28 08:08:20|4156.5|4156|4156.5|4155.5|4158.5|4158|4156|4155|0
1632816510000|2021-09-28 08:08:30|4156|4155|4155.5|4154.5|4156.5|4155.5|4155.5|4154|0
1632816520000|2021-09-28 08:08:40|4156|4155|4155|4154|4156|4155|4154|4153.5|0
1632816530000|2021-09-28 08:08:50|4154.5|4153.5|4154.5|4153|4154.5|4154|4153.5|4152.5|0
1632816540000|2021-09-28 08:09:00|4155|4153.5|4157.5|4156.5|4157.5|4156.5|4155|4153|0
1632816550000|2021-09-28 08:09:10|4157|4156|4157.5|4156.5|4157.5|4157|4156|4155.5|0
1632816560000|2021-09-28 08:09:20|4157|4156|4153.5|4152.5|4157|4156|4153.5|4152.5|0
1632816570000|2021-09-28 08:09:30|4154|4153|4155|4153.5|4155|4154|4154|4153|0
1632816580000|2021-09-28 08:09:40|4154.5|4154|4157|4156|4157|4156|4154.5|4154|0
1632816590000|2021-09-28 08:09:50|4157.5|4155.5|4154.5|4153.5|4157.5|4156.5|4154.5|4153.5|0
1632816600000|2021-09-28 08:10:00|4155|4154|4156|4155.5|4156|4155.5|4154.5|4154|0
1632816610000|2021-09-28 08:10:10|4156.5|4155|4153.5|4152.5|4156.5|4155|4153|4152.5|0
1632816620000|2021-09-28 08:10:20|4153|4152|4152|4151|4153.5|4152.5|4151.5|4150.5|0
1632816630000|2021-09-28 08:10:30|4152.5|4151.5|4151.5|4150.5|4153|4151.5|4151.5|4150.5|0
1632816640000|2021-09-28 08:10:40|4151|4150|4152.5|4151.5|4153|4152|4151|4150|0
1632816650000|2021-09-28 08:10:50|4152|4152|4151|4150.5|4152|4152|4151|4150|0
1632816660000|2021-09-28 08:11:00|4151.5|4151|4151|4150.5|4152|4151.5|4151|4150|0
1632816670000|2021-09-28 08:11:10|4150.5|4150|4149|4148.5|4150.5|4150|4149|4148.5|0
1632816680000|2021-09-28 08:11:20|4148.5|4148|4147.5|4147|4149|4148|4147.5|4146.5|0
1632816690000|2021-09-28 08:11:30|4148|4147.5|4148|4147|4148.5|4148|4147.5|4147|0
1632816700000|2021-09-28 08:11:40|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|0
1632816710000|2021-09-28 08:11:50|4147|4146|4144.5|4143.5|4147|4146|4144|4143.5|0
1632816720000|2021-09-28 08:12:00|4144|4144|4143|4142|4145|4144|4143|4141.5|0
1632816730000|2021-09-28 08:12:10|4142|4141.5|4142|4141|4142.5|4142|4142|4141|0
1632816740000|2021-09-28 08:12:20|4141.5|4141.5|4144.5|4143.5|4145|4144|4141|4140.5|0
1632816750000|2021-09-28 08:12:30|4145|4144|4144|4143|4147|4146.5|4144|4143|0
1632816760000|2021-09-28 08:12:40|4144.5|4143.5|4144|4143|4144.5|4144|4143.5|4142|0
1632816770000|2021-09-28 08:12:50|4143.5|4142|4143.5|4142.5|4144|4142.5|4142|4141.5|0
1632816780000|2021-09-28 08:13:00|4144|4143|4144.5|4143|4144.5|4144|4143|4142|0
1632816790000|2021-09-28 08:13:10|4144|4143.5|4144|4143|4144.5|4144|4143|4142.5|0
1632816800000|2021-09-28 08:13:20|4144.5|4143.5|4149.5|4148.5|4150|4149|4144.5|4143.5|0
1632816810000|2021-09-28 08:13:30|4150|4149|4152|4151|4152.5|4151.5|4148.5|4147.5|0
1632816820000|2021-09-28 08:13:40|4152.5|4151.5|4152.5|4151.5|4153.5|4152.5|4152|4151|0
1632816830000|2021-09-28 08:13:50|4152|4152|4154|4152.5|4154.5|4154|4152|4152|0
1632816840000|2021-09-28 08:14:00|4153.5|4153|4152|4151|4153.5|4153.5|4151|4150|0
1632816850000|2021-09-28 08:14:10|4151.5|4150.5|4152.5|4151.5|4152.5|4151.5|4150|4149.5|0
1632816860000|2021-09-28 08:14:20|4153|4152|4155.5|4154|4156|4154|4153|4152|0
1632816870000|2021-09-28 08:14:30|4155|4153.5|4156|4154.5|4156|4154.5|4154|4153.5|0
1632816880000|2021-09-28 08:14:40|4156.5|4155|4157.5|4156.5|4158|4157|4155|4154.5|0
1632816890000|2021-09-28 08:14:50|4158|4157|4158|4157|4158.5|4157.5|4158|4157|0
1632816900000|2021-09-28 08:15:00|4157.5|4157.5|4153.5|4152.5|4157.5|4157.5|4153.5|4152|0
1632816910000|2021-09-28 08:15:10|4153|4152|4152|4151|4153|4152|4151.5|4151|0
1632816920000|2021-09-28 08:15:20|4151.5|4150.5|4150|4149|4151.5|4150.5|4149.5|4148.5|0
1632816930000|2021-09-28 08:15:30|4149.5|4148.5|4148.5|4147.5|4149.5|4149|4148.5|4147.5|0
1632816940000|2021-09-28 08:15:40|4148|4147|4146|4145|4148|4147|4146|4144.5|0
1632816950000|2021-09-28 08:15:50|4146.5|4145.5|4147.5|4146.5|4148|4146.5|4146.5|4145.5|0
1632816960000|2021-09-28 08:16:00|4148|4147|4150.5|4149.5|4150.5|4149.5|4148|4147|0
1632816970000|2021-09-28 08:16:10|4150|4149|4151.5|4150.5|4151.5|4150.5|4150|4149|0
1632816980000|2021-09-28 08:16:20|4152|4151|4152.5|4151.5|4152.5|4151.5|4152|4151|0
1632816990000|2021-09-28 08:16:30|4153|4152|4150.5|4149.5|4153|4152.5|4150.5|4149.5|0
1632817000000|2021-09-28 08:16:40|4151|4150|4152|4151|4152.5|4151|4150.5|4149.5|0
1632817010000|2021-09-28 08:16:50|4152.5|4151.5|4153|4151.5|4154|4153|4152.5|4151.5|0
1632817020000|2021-09-28 08:17:00|4152.5|4151|4151|4150|4152.5|4151|4151|4150|0
1632817030000|2021-09-28 08:17:10|4151.5|4151|4148.5|4147.5|4152|4151|4148.5|4147|0
1632817040000|2021-09-28 08:17:20|4149|4147|4146.5|4145|4149|4147|4146.5|4144.5|0
1632817050000|2021-09-28 08:17:30|4146|4145.5|4147.5|4146.5|4148|4146.5|4146|4145|0
1632817060000|2021-09-28 08:17:40|4147|4146|4145.5|4144|4147.5|4146|4145|4143.5|0
1632817070000|2021-09-28 08:17:50|4146|4144.5|4147.5|4146|4147.5|4146.5|4145|4144|0
1632817080000|2021-09-28 08:18:00|4147|4145.5|4147.5|4146.5|4147.5|4146.5|4146|4144.5|0
1632817090000|2021-09-28 08:18:10|4148|4147|4146.5|4145.5|4148|4147|4146.5|4145|0
1632817100000|2021-09-28 08:18:20||4145||4145.5||4145.5||4144.5|0
1632817110000|2021-09-28 08:18:30|4146|4145|4147|4145.5|4148|4146.5|4145.5|4144|0
1632817120000|2021-09-28 08:18:40|4147.5|4146|4148.5|4147.5|4149.5|4148.5|4147.5|4146|0
1632817130000|2021-09-28 08:18:50|4149|4148|4147|4146|4149|4148|4147|4146|0
1632817140000|2021-09-28 08:19:00|4146.5|4145.5|4143.5|4143|4147|4146|4143.5|4143|0
1632817150000|2021-09-28 08:19:10|4143|4142.5|4144|4143|4144|4143|4143|4142|0
1632817160000|2021-09-28 08:19:20|4143.5|4142|4143.5|4142|4144|4143.5|4143.5|4142|0
1632817170000|2021-09-28 08:19:30|4143|4141.5|4143|4142|4143|4142.5|4142.5|4141.5|0
1632817180000|2021-09-28 08:19:40|4143.5|4142.5|4144|4143|4144|4143|4143|4142|0
1632817190000|2021-09-28 08:19:50|4143.5|4142.5|4143.5|4142|4145|4143.5|4143|4142|0
1632817200000|2021-09-28 08:20:00|4143|4142.5|4141.5|4140.5|4143.5|4142.5|4141.5|4140.5|0
1632817210000|2021-09-28 08:20:10|4142|4141|4142.5|4141.5|4143.5|4142|4142|4141|0
1632817220000|2021-09-28 08:20:20|4143|4142|4144|4143|4144.5|4144|4141.5|4140.5|0
1632817230000|2021-09-28 08:20:30|4143.5|4142.5|4144|4143.5|4144|4143.5|4143|4142|0
1632817240000|2021-09-28 08:20:40|4144.5|4144|4144.5|4144|4145.5|4144.5|4143.5|4142.5|0
1632817250000|2021-09-28 08:20:50|4145|4143.5|4144|4143|4145|4144|4143.5|4143|0
1632817260000|2021-09-28 08:21:00|4143.5|4142.5|4144|4143.5|4144.5|4143.5|4143|4142.5|0
1632817270000|2021-09-28 08:21:10|4143.5|4143|4143.5|4142.5|4144|4143|4142.5|4142|0
1632817280000|2021-09-28 08:21:20|4143|4142|4143.5|4142.5|4143.5|4143|4142|4141|0
1632817290000|2021-09-28 08:21:30|4143|4142|4144.5|4144|4144.5|4144|4142.5|4142|0
1632817300000|2021-09-28 08:21:40|4144|4143|4143.5|4142|4144|4143|4143|4142|0
1632817310000|2021-09-28 08:21:50|4144|4142.5|4144|4143.5|4144.5|4144|4144|4142.5|0
1632817320000|2021-09-28 08:22:00|4144.5|4143|4144.5|4143|4145|4144.5|4144|4143|0
1632817330000|2021-09-28 08:22:10|4144|4143.5|4145|4143.5|4145|4144.5|4144|4143|0
1632817340000|2021-09-28 08:22:20|4144.5|4144|4145.5|4145|4146|4145|4144.5|4143.5|0
1632817350000|2021-09-28 08:22:30|4146|4144.5|4146.5|4145.5|4146.5|4145.5|4146|4144|0
1632817360000|2021-09-28 08:22:40|4146|4145|4147|4146.5|4147|4146.5|4146|4145|0
1632817370000|2021-09-28 08:22:50|4147.5|4146|4145|4144|4148|4146.5|4144.5|4144|0
1632817380000|2021-09-28 08:23:00|4145.5|4144.5|4146|4145.5|4146.5|4145.5|4145|4144.5|0
1632817390000|2021-09-28 08:23:10|4145.5|4145|4146|4145|4146.5|4146|4145.5|4145|0
1632817400000|2021-09-28 08:23:20|4146.5|4145.5|4144.5|4143|4146.5|4145.5|4143.5|4143|0
1632817410000|2021-09-28 08:23:30|4144|4142.5|4143.5|4142.5|4144.5|4142.5|4142.5|4142|0
1632817420000|2021-09-28 08:23:40|4143|4142|4144|4143.5|4144|4143.5|4143|4142|0
1632817430000|2021-09-28 08:23:50|4143.5|4143|4143.5|4143|4143.5|4143|4143.5|4142.5|0
1632817440000|2021-09-28 08:24:00|4144|4143.5|4144|4143|4144|4143.5|4143.5|4143|0
1632817450000|2021-09-28 08:24:10|4145|4143.5|4145|4144|4145|4144|4145|4143.5|0
1632817460000|2021-09-28 08:24:20|4144.5|4143.5|4144|4143.5|4144.5|4143.5|4143|4142|0
1632817480000|2021-09-28 08:24:40|4144.5||4144||4144.5||4144||0
1632817490000|2021-09-28 08:24:50|4144.5|4144|4145.5|4145|4145.5|4145|4144|4144|0
1632817500000|2021-09-28 08:25:00||4144.5||4144.5||4144.5||4144.5|0
1632817510000|2021-09-28 08:25:10|4145|4144|4144.5|4143.5|4145|4144|4143.5|4143|0
1632817520000|2021-09-28 08:25:20|4144|4144|4144.5|4143.5|4144.5|4144|4144|4143.5|0
1632817530000|2021-09-28 08:25:30|4145|4144|4145|4144|4145|4144.5|4144.5|4143.5|0
1632817540000|2021-09-28 08:25:40|4144.5|4144.5|4144.5|4144|4144.5|4144.5|4144.5|4144|0
1632817550000|2021-09-28 08:25:50|4144|4143.5|4145|4144.5|4145|4144.5|4144|4143.5|0
1632817560000|2021-09-28 08:26:00|4144.5|4144|4145|4144.5|4146|4145|4144.5|4144|0
1632817570000|2021-09-28 08:26:10|4145.5|4145|4146|4144.5|4146|4145.5|4145|4144.5|0
1632817580000|2021-09-28 08:26:20|4145|4144|4145|4144|4145|4144|4145|4144|0
1632817590000|2021-09-28 08:26:30|4144.5|4144.5|4145|4144|4145|4144.5|4144.5|4144|0
1632817600000|2021-09-28 08:26:40|4144.5|4144.5|4145|4144.5|4145|4144.5|4143|4142.5|0
1632817610000|2021-09-28 08:26:50|4145.5|4144|4144.5|4143.5|4145.5|4144.5|4144.5|4143|0
1632817620000|2021-09-28 08:27:00|4144|4143|4144.5|4143.5|4144.5|4143.5|4144|4143|0
1632817630000|2021-09-28 08:27:10|4145|4144|4146|4145|4146|4145|4145|4144|0
1632817640000|2021-09-28 08:27:20|4145.5|4144.5|4145.5|4144.5|4146|4145|4145.5|4144.5|0
1632817650000|2021-09-28 08:27:30|4146|4145|4145.5|4145|4146|4145|4145.5|4144.5|0
1632817660000|2021-09-28 08:27:40|4146|4145.5|4147|4146.5|4147.5|4146.5|4146|4145.5|0
1632817670000|2021-09-28 08:27:50|4147.5|4147|4148.5|4147|4149|4148.5|4147.5|4146.5|0
1632817680000|2021-09-28 08:28:00|4149|4147.5|4146.5|4146|4149|4148|4146|4145.5|0
1632817690000|2021-09-28 08:28:10|4147|4146.5|4147.5|4146.5|4147.5|4146.5|4147|4146|0
1632817700000|2021-09-28 08:28:20|4147|4146|4147.5|4146.5|4147.5|4146.5|4146.5|4146|0
1632817710000|2021-09-28 08:28:30|4148|4146|4146.5|4146|4148|4146|4146.5|4146|0
1632817720000|2021-09-28 08:28:40|4146|4145.5|4146.5|4145.5|4147|4146|4146|4145.5|0
1632817730000|2021-09-28 08:28:50|4146|4146|4146|4145|4147|4146|4146|4144.5|0
1632817740000|2021-09-28 08:29:00|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|4146|4145.5|0
1632817750000|2021-09-28 08:29:10|4146|4145|4146.5|4146|4146.5|4146|4145.5|4145|0
1632817760000|2021-09-28 08:29:20|4147|4146.5|4148|4147|4148.5|4147|4147|4145.5|0
1632817770000|2021-09-28 08:29:30|4147.5|4146.5|4148|4147|4148|4147|4147|4146.5|0
1632817780000|2021-09-28 08:29:40|4147.5|4147.5|4148|4147|4148.5|4147.5|4147.5|4147|0
1632817790000|2021-09-28 08:29:50|4147.5|4147.5|4148|4147|4148|4147.5|4147.5|4147|0
1632817800000|2021-09-28 08:30:00|4147.5|4147.5|4149.5|4148.5|4149.5|4148.5|4147.5|4146.5|0
1632817810000|2021-09-28 08:30:10|4150|4149|4150.5|4149.5|4151|4150.5|4149.5|4149|0
1632817820000|2021-09-28 08:30:20|4151|4150|4152|4151|4152.5|4151.5|4151|4150|0
1632817830000|2021-09-28 08:30:30|4152.5|4151.5|4153|4152|4153.5|4153|4152|4151|0
1632817840000|2021-09-28 08:30:40|4153.5|4152.5|4153|4152|4153.5|4152.5|4153|4152|0
1632817850000|2021-09-28 08:30:50|4153.5|4153|4160|4159|4160|4159|4153.5|4152.5|0
1632817860000|2021-09-28 08:31:00|4159.5|4158.5|4158|4157|4161|4160|4158|4157|0
1632817870000|2021-09-28 08:31:10|4157.5|4156.5|4156|4154.5|4157.5|4156.5|4156|4154.5|0
1632817880000|2021-09-28 08:31:20|4156.5|4155|4156|4155|4157|4156|4155.5|4154.5|0
1632817890000|2021-09-28 08:31:30|4156.5|4155.5|4157.5|4156|4158|4157.5|4156.5|4155.5|0
1632817900000|2021-09-28 08:31:40|4157|4156.5|4159|4158|4159.5|4158.5|4156.5|4155.5|0
1632817910000|2021-09-28 08:31:50|4159.5|4158.5|4160.5|4159.5|4161|4160|4159|4158|0
1632817920000|2021-09-28 08:32:00|4160|4159|4161.5|4160|4162.5|4162|4160|4159|0
1632817930000|2021-09-28 08:32:10|4162|4160.5|4164|4163.5|4165|4164.5|4161.5|4160.5|0
1632817940000|2021-09-28 08:32:20|4164.5|4164|4164|4163|4165|4164|4163|4162|0
1632817950000|2021-09-28 08:32:30|4164.5|4163.5|4164|4163|4165|4164|4164|4163|0
1632817960000|2021-09-28 08:32:40|4164.5|4163.5|4163.5|4162.5|4165|4164|4163|4162|0
1632817970000|2021-09-28 08:32:50|4163|4162|4162.5|4161.5|4163|4162|4161.5|4161|0
1632817980000|2021-09-28 08:33:00|4162|4161|4161.5|4160.5|4163.5|4162.5|4161|4160.5|0
1632817990000|2021-09-28 08:33:10|4161|4160|4158|4157|4161|4160.5|4158|4157|0
1632818000000|2021-09-28 08:33:20|4157.5|4156.5|4157.5|4157|4158|4157|4156.5|4156|0
1632818010000|2021-09-28 08:33:30|4158|4157.5|4159|4158|4159.5|4158.5|4158|4157|0
1632818020000|2021-09-28 08:33:40|4158.5|4158.5|4158|4157|4159|4158.5|4157.5|4156.5|0
1632818030000|2021-09-28 08:33:50|4157.5|4156.5|4157.5|4156.5|4157.5|4157|4156.5|4156|0
1632818040000|2021-09-28 08:34:00|4157|4156|4156.5|4155.5|4157|4156.5|4156.5|4155|0
1632818050000|2021-09-28 08:34:10|4156|4156|4157.5|4156.5|4157.5|4156.5|4156|4155.5|0
1632818060000|2021-09-28 08:34:20|4157|4156|4156|4155|4157.5|4156.5|4155.5|4154.5|0
1632818070000|2021-09-28 08:34:30|4155.5|4154.5|4156|4155|4156.5|4156|4155.5|4154.5|0
1632818080000|2021-09-28 08:34:40|4155.5|4154.5|4155|4154.5|4155.5|4154.5|4155|4154.5|0
1632818090000|2021-09-28 08:34:50|4154.5|4154|4154|4152.5|4155|4154|4153.5|4152.5|0
1632818100000|2021-09-28 08:35:00|4153.5|4152|4154|4153|4154|4153|4153.5|4152|0
1632818110000|2021-09-28 08:35:10|4153.5||4153.5||4153.5||4153.5||0
1632818120000|2021-09-28 08:35:20|4153|4152.5|4152.5|4151.5|4153.5|4152.5|4152.5|4151|0
1632818130000|2021-09-28 08:35:30|4152|4152|4152.5|4152|4152.5|4152|4152|4152|0
1632818140000|2021-09-28 08:35:40|4153|4152.5|4151.5|4151|4154|4153|4151.5|4150.5|0
1632818150000|2021-09-28 08:35:50|4152|4151.5|4152.5|4151.5|4152.5|4151.5|4151.5|4151|0
1632818160000|2021-09-28 08:36:00|4153|4152|4153.5|4152.5|4154|4153.5|4152.5|4151.5|0
1632818170000|2021-09-28 08:36:10|4154|4153.5|4152|4150.5|4154|4153.5|4151.5|4150.5|0
1632818180000|2021-09-28 08:36:20|4151.5|4150|4150|4149|4151.5|4150|4150|4149|0
1632818190000|2021-09-28 08:36:30|4149.5|4148.5|4149.5|4148|4149.5|4148.5|4148.5|4147.5|0
1632818200000|2021-09-28 08:36:40|4150|4148.5|4149.5|4148.5|4150|4149.5|4149.5|4148|0
1632818210000|2021-09-28 08:36:50|4149|4148|4148|4147.5|4149|4148.5|4148|4147.5|0
1632818220000|2021-09-28 08:37:00|4148.5|4147|4146.5|4145.5|4148.5|4147|4146.5|4145|0
1632818230000|2021-09-28 08:37:10|4147|4146|4144.5|4143.5|4147|4146|4144.5|4143.5|0
1632818240000|2021-09-28 08:37:20|4145|4144|4146|4145|4146.5|4145|4145|4144|0
1632818250000|2021-09-28 08:37:30|4146.5|4145.5|4146|4145|4146.5|4145.5|4145.5|4145|0
1632818260000|2021-09-28 08:37:40|4146.5|4145.5|4146|4145|4147|4146|4146|4145|0
1632818270000|2021-09-28 08:37:50|4146.5|4145.5|4148|4147|4148|4147.5|4146.5|4145.5|0
1632818280000|2021-09-28 08:38:00|4147.5|4146.5|4144|4143.5|4148|4146.5|4144|4143|0
1632818290000|2021-09-28 08:38:10|4144.5|4144|4146|4145|4146.5|4145.5|4144.5|4144|0
1632818300000|2021-09-28 08:38:20|4145.5|4145.5|4146|4145|4146|4145.5|4144.5|4144|0
1632818310000|2021-09-28 08:38:30|4146.5|4145.5|4144.5|4144|4147|4146|4144.5|4144|0
1632818320000|2021-09-28 08:38:40|4145|4144.5|4145|4144.5|4146|4145.5|4145|4144|0
1632818330000|2021-09-28 08:38:50|4145.5|4145|4145.5|4144.5|4146|4145|4145.5|4144.5|0
1632818340000|2021-09-28 08:39:00|4145|4145|4145.5|4144.5|4145.5|4145|4145|4144|0
1632818350000|2021-09-28 08:39:10|4146|4145|4147|4146|4147|4146|4146|4145|0
1632818360000|2021-09-28 08:39:20|4147.5|4146.5|4147|4146|4147.5|4146.5|4146|4145|0
1632818370000|2021-09-28 08:39:30|4147.5||4147||4147.5||4147||0
1632818380000|2021-09-28 08:39:40|4147.5|4146.5|4148|4147|4148|4147|4147.5|4146.5|0
1632818390000|2021-09-28 08:39:50|4148.5|4147.5|4149.5|4148.5|4149.5|4148.5|4148.5|4147.5|0
1632818400000|2021-09-28 08:40:00|4149|4148|4149|4147.5|4149.5|4149|4148|4147.5|0
1632818410000|2021-09-28 08:40:10|4148.5|4148|4149|4147.5|4149|4148.5|4148.5|4147.5|0
1632818420000|2021-09-28 08:40:20|4149.5|4148|4149.5|4148.5|4149.5|4148.5|4149.5|4148|0
1632818430000|2021-09-28 08:40:30|4149|4148|4148|4147|4149|4148.5|4148|4147|0
1632818440000|2021-09-28 08:40:40|4147.5|4146.5|4148.5|4147.5|4148.5|4147.5|4147|4146.5|0
1632818450000|2021-09-28 08:40:50|4149|4148|4148.5|4147.5|4149.5|4148.5|4148.5|4147.5|0
1632818460000|2021-09-28 08:41:00|4148|4146.5|4146|4145|4148|4146.5|4146|4145|0
1632818470000|2021-09-28 08:41:10|4145.5|4144.5|4148|4147|4148|4147|4145.5|4144.5|0
1632818480000|2021-09-28 08:41:20|4147.5|4147.5|4150.5|4149.5|4151|4150|4147.5|4147|0
1632818490000|2021-09-28 08:41:30|4151|4150.5|4153.5|4152.5|4153.5|4152.5|4151|4150|0
1632818500000|2021-09-28 08:41:40|4154|4153|4153.5|4152.5|4154.5|4153.5|4153|4152.5|0
1632818510000|2021-09-28 08:41:50|4153|4152|4152.5|4151.5|4154|4153|4152.5|4151|0
1632818520000|2021-09-28 08:42:00|4152|4152|4151|4150.5|4152|4152|4151|4150|0
1632818530000|2021-09-28 08:42:10|4151.5|4151|4151|4150.5|4152|4151|4151|4150.5|0
1632818540000|2021-09-28 08:42:20|4151.5|4151|4149.5|4148|4152|4151|4149|4148|0
1632818550000|2021-09-28 08:42:30|4149|4147.5|4149|4147.5|4149|4148|4148.5|4147.5|0
1632818560000|2021-09-28 08:42:40|4148.5|4148|4148|4147|4150|4149|4148|4147|0
1632818570000|2021-09-28 08:42:50|4147.5|4147.5|4147.5|4147|4147.5|4147.5|4147.5|4146.5|0
1632818580000|2021-09-28 08:43:00|4147|4146.5|4147|4146|4148.5|4147.5|4147|4146|0
1632818590000|2021-09-28 08:43:10|4147.5|4146.5|4147.5|4147|4148|4147|4147|4146|0
1632818600000|2021-09-28 08:43:20|4147|4146.5|4148|4147|4149.5|4148.5|4147|4146.5|0
1632818610000|2021-09-28 08:43:30|4147.5|4147.5|4147.5|4146.5|4147.5|4147.5|4147.5|4146.5|0
1632818620000|2021-09-28 08:43:40|4148|4147|4148|4147.5|4149|4148.5|4148|4147|0
1632818630000|2021-09-28 08:43:50|4147.5|4147|4146.5|4145|4147.5|4147.5|4144.5|4144|0
1632818640000|2021-09-28 08:44:00|4146|4144.5|4145.5|4144.5|4146|4144.5|4145.5|4144.5|0
1632818650000|2021-09-28 08:44:10|4145|4144|4145|4144|4145|4144|4145|4143.5|0
1632818660000|2021-09-28 08:44:20|4144.5|4144.5|4146.5|4145.5|4146.5|4145.5|4144.5|4144.5|0
1632818670000|2021-09-28 08:44:30|4147|4146|4147|4146|4147|4146|4146.5|4145.5|0
1632818680000|2021-09-28 08:44:40|4146.5|4145.5|4147|4146|4147|4146.5|4146.5|4145.5|0
1632818690000|2021-09-28 08:44:50|4146.5|4145.5|4147|4145.5|4148|4147|4146|4145|0
1632818700000|2021-09-28 08:45:00|4147.5|4146|4148|4147|4148|4147|4146.5|4146|0
1632818710000|2021-09-28 08:45:10|4148.5|4147.5|4149|4147.5|4149|4148|4148.5|4147.5|0
1632818720000|2021-09-28 08:45:20|4149.5|4148|4149|4148|4149.5|4148.5|4149|4148|0
1632818730000|2021-09-28 08:45:30|4149.5|4148.5|4147|4145.5|4150|4149|4147|4145.5|0
1632818740000|2021-09-28 08:45:40|4146.5|4145|4146.5|4145.5|4146.5|4146|4145|4144|0
1632818750000|2021-09-28 08:45:50|4146|4145|4146.5|4145.5|4146.5|4146|4146|4145|0
1632818760000|2021-09-28 08:46:00|4146|4145|4148|4147|4148.5|4147.5|4145.5|4144.5|0
1632818770000|2021-09-28 08:46:10|4148.5|4147.5|4147|4146.5|4149|4148|4147|4146|0
1632818780000|2021-09-28 08:46:20|4147.5|4146|4146.5|4145.5|4147.5|4146.5|4146.5|4145.5|0
1632818790000|2021-09-28 08:46:30|4146|4145|4145.5|4144.5|4146|4145|4145|4144|0
1632818800000|2021-09-28 08:46:40|4146|4145|4145.5|4144.5|4146|4145.5|4145|4144|0
1632818810000|2021-09-28 08:46:50|4146|4144|4144|4143|4146|4145|4144|4143|0
1632818820000|2021-09-28 08:47:00|4144.5|4143.5|4144|4143|4145|4144|4144|4143|0
1632818830000|2021-09-28 08:47:10|4144.5|4143.5|4145.5|4144.5|4145.5|4144.5|4144.5|4143.5|0
1632818840000|2021-09-28 08:47:20|4145|4144|4144|4143.5|4145.5|4144.5|4144|4143.5|0
1632818850000|2021-09-28 08:47:30|4143.5|4143|4142.5|4141.5|4144|4143.5|4142.5|4141.5|0
1632818860000|2021-09-28 08:47:40|4143|4142|4142.5|4141.5|4143.5|4142.5|4142.5|4141.5|0
1632818870000|2021-09-28 08:47:50|4142|4141|4141.5|4140.5|4142|4141|4141.5|4140.5|0
1632818880000|2021-09-28 08:48:00|4142|4141|4142.5|4141.5|4142.5|4142|4142|4141|0
1632818890000|2021-09-28 08:48:10|4142|4141|4142|4140.5|4142|4141|4141.5|4140.5|0
1632818900000|2021-09-28 08:48:20|4141.5|4140|4141.5|4140|4141.5|4140|4141|4140|0
1632818910000|2021-09-28 08:48:30|4142|4140.5|4142|4141|4142|4141|4141|4140.5|0
1632818920000|2021-09-28 08:48:40|4142.5|4141.5|4140|4139|4143|4142|4140|4139|0
1632818930000|2021-09-28 08:48:50|4139.5|4138.5|4138|4137.5|4139.5|4138.5|4137.5|4137|0
1632818940000|2021-09-28 08:49:00|4138.5|4138|4138.5|4137.5|4139|4138|4138.5|4137.5|0
1632818950000|2021-09-28 08:49:10|4138|4138|4140|4139|4140|4139|4138|4137|0
1632818960000|2021-09-28 08:49:20|4140.5|4139.5|4139.5|4138.5|4140.5|4139.5|4139|4138|0
1632818970000|2021-09-28 08:49:30|4140|4139|4138.5|4138|4140|4139.5|4138|4137|0
1632818980000|2021-09-28 08:49:40||4137.5||4137.5||4138||4137.5|0
1632818990000|2021-09-28 08:49:50|4138|4137|4137.5|4136|4138|4137|4136.5|4136|0
1632819000000|2021-09-28 08:50:00|4137||4137||4137||4137||0
1632819010000|2021-09-28 08:50:10|4136.5|4135.5|4137.5|4136.5|4138|4137|4136|4135|0
1632819020000|2021-09-28 08:50:20|4137|4136|4137.5|4137|4138|4137|4136.5|4135.5|0
1632819030000|2021-09-28 08:50:30|4138|4137.5|4139|4138.5|4139|4138.5|4138|4137.5|0
1632819040000|2021-09-28 08:50:40|4138.5|4138|4139.5|4138.5|4139.5|4138.5|4138.5|4137.5|0
1632819050000|2021-09-28 08:50:50|4139|4138|4138.5|4137.5|4139|4138|4137.5|4136.5|0
1632819060000|2021-09-28 08:51:00|4138|4138|4138.5|4137.5|4139|4138|4138|4137.5|0
1632819070000|2021-09-28 08:51:10|4139|4138|4138.5|4137.5|4139.5|4138.5|4138|4137.5|0
1632819080000|2021-09-28 08:51:20|4139|4137|4138|4136.5|4139|4137|4137|4136.5|0
1632819090000|2021-09-28 08:51:30|4138.5|4137|4138.5|4137|4138.5|4137.5|4138|4137|0
1632819100000|2021-09-28 08:51:40|4138|4136.5|4140|4139.5|4140|4139.5|4137.5|4136.5|0
1632819110000|2021-09-28 08:51:50|4140.5|4140|4141.5|4140.5|4142|4141|4140.5|4139.5|0
1632819120000|2021-09-28 08:52:00|4142|4141|4142.5|4141.5|4142.5|4142|4141.5|4140.5|0
1632819130000|2021-09-28 08:52:10|4143|4142|4143|4142|4143.5|4142.5|4142.5|4141.5|0
1632819140000|2021-09-28 08:52:20|4143.5|4142.5|4144|4142.5|4144|4143.5|4143|4142.5|0
1632819150000|2021-09-28 08:52:30|4144.5|4143|4146|4145|4146.5|4145.5|4144.5|4143|0
1632819160000|2021-09-28 08:52:40|4145.5|4144.5|4145.5|4144.5|4146|4145|4145|4144|0
1632819170000|2021-09-28 08:52:50|4145|4144|4147.5|4146.5|4148|4147|4144.5|4144|0
1632819180000|2021-09-28 08:53:00|4148|4147|4148|4147|4148.5|4148|4147|4146.5|0
1632819190000|2021-09-28 08:53:10||4146.5||4147||4147||4146.5|0
1632819200000|2021-09-28 08:53:20|4147.5|4146.5|4148|4147|4148|4147.5|4147|4146|0
1632819210000|2021-09-28 08:53:30|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|0
1632819220000|2021-09-28 08:53:40|4147|4147|4147.5|4146.5|4148|4147|4147|4146.5|0
1632819230000|2021-09-28 08:53:50||4147||4146.5||4147||4146.5|0
1632819240000|2021-09-28 08:54:00|4148|4147|4148|4147|4148|4147|4147.5|4147|0
1632819250000|2021-09-28 08:54:10|4148.5|4147.5|4148|4147|4149|4148|4147.5|4146.5|0
1632819260000|2021-09-28 08:54:20|4147.5|4146.5|4150|4148.5|4150|4149|4147|4146.5|0
1632819270000|2021-09-28 08:54:30|4149.5|4149|4148|4147.5|4150|4149|4148|4147.5|0
1632819280000|2021-09-28 08:54:40|4147.5|4147|4147.5|4146.5|4148|4147.5|4147|4146|0
1632819290000|2021-09-28 08:54:50|4148|4147|4146.5|4145|4148.5|4147.5|4145.5|4145|0
1632819300000|2021-09-28 08:55:00|4146|4145.5|4146.5|4145.5|4146.5|4145.5|4146|4145.5|0
1632819310000|2021-09-28 08:55:10|4147|4146|4147.5|4147|4147.5|4147|4147|4146|0
1632819320000|2021-09-28 08:55:20|4148|4147.5|4149|4148|4149.5|4148|4148|4147.5|0
1632819330000|2021-09-28 08:55:30|4148.5|4147.5|4148.5|4147.5|4148.5|4148|4148|4147.5|0
1632819340000|2021-09-28 08:55:40|4148|4147|4148.5|4147|4148.5|4148|4147.5|4147|0
1632819350000|2021-09-28 08:55:50|4149|4147.5|4148.5|4148|4150|4149.5|4148.5|4147.5|0
1632819360000|2021-09-28 08:56:00|4148|4147.5|4146|4145|4149.5|4148.5|4146|4145|0
1632819370000|2021-09-28 08:56:10|4145.5|4144.5|4143.5|4142|4145.5|4144.5|4143|4142|0
1632819380000|2021-09-28 08:56:20|4143|4141.5|4142.5|4141.5|4143|4141.5|4141|4140|0
1632819390000|2021-09-28 08:56:30|4143|4141|4141.5|4140.5|4143|4141.5|4141|4140.5|0
1632819400000|2021-09-28 08:56:40|4141|4141|4138|4137|4142.5|4141.5|4138|4137|0
1632819410000|2021-09-28 08:56:50|4138.5|4137.5|4139.5|4139|4141|4140|4138.5|4137.5|0
1632819420000|2021-09-28 08:57:00|4140|4138.5|4142.5|4141.5|4142.5|4141.5|4139.5|4138.5|0
1632819430000|2021-09-28 08:57:10|4142|4141|4141.5|4141|4142|4141|4141|4140.5|0
1632819440000|2021-09-28 08:57:20|4142|4141.5|4142.5|4142|4143.5|4142.5|4141.5|4140|0
1632819450000|2021-09-28 08:57:30|4143|4142.5|4143.5|4143|4144|4143|4143|4142.5|0
1632819460000|2021-09-28 08:57:40|4144|4143.5|4144|4143.5|4144|4143.5|4144|4143.5|0
1632819470000|2021-09-28 08:57:50|4143.5|4143|4143|4142|4144.5|4143.5|4143|4142|0
1632819480000|2021-09-28 08:58:00|4142.5|4141.5|4141|4140|4143|4142|4141|4140|0
1632819490000|2021-09-28 08:58:10|4141.5|4140.5|4142|4141.5|4142.5|4141.5|4141|4140.5|0
1632819500000|2021-09-28 08:58:20|4142.5|4142|4141.5|4140.5|4143.5|4142.5|4141.5|4140.5|0
1632819510000|2021-09-28 08:58:30|4141|4139.5|4141|4140|4141|4140|4140|4139.5|0
1632819520000|2021-09-28 08:58:40|4140|4139.5|4142|4141|4142|4141|4140|4139.5|0
1632819530000|2021-09-28 08:58:50|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|4142|4141.5|0
1632819540000|2021-09-28 08:59:00|4142|4142|4143.5|4142.5|4144|4143|4142|4142|0
1632819550000|2021-09-28 08:59:10|4144|4143|4144.5|4143.5|4144.5|4143.5|4143.5|4143|0
1632819560000|2021-09-28 08:59:20|4145|4144|4143.5|4143|4145|4144|4143.5|4143|0
1632819570000|2021-09-28 08:59:30|4144|4143.5|4144.5|4143.5|4145.5|4144.5|4144|4143.5|0
1632819580000|2021-09-28 08:59:40|4145|4144|4147|4146|4147.5|4147|4145|4144|0
1632819590000|2021-09-28 08:59:50|4148|4146.5|4148|4147|4148|4147|4148|4146.5|0
1632819600000|2021-09-28 09:00:00|4148.5|4147.5|4150.5|4149|4150.5|4150|4148.5|4147.5|0
1632819610000|2021-09-28 09:00:10|4150|4148.5|4149.5|4148.5|4150|4149|4148.5|4148|0
1632819620000|2021-09-28 09:00:20|4148.5|4148|4149|4148|4149|4148|4148|4147|0
1632819630000|2021-09-28 09:00:30|4149.5|4148.5|4149.5|4148.5|4150|4149|4148.5|4148|0
1632819640000|2021-09-28 09:00:40|4149|4149|4149.5|4148.5|4149.5|4149|4149|4148.5|0
1632819650000|2021-09-28 09:00:50|4150|4149|4150|4149|4150|4149|4150|4149|0
1632819660000|2021-09-28 09:01:00|4150.5|4148.5|4150|4149|4150.5|4149|4150|4148.5|0
1632819670000|2021-09-28 09:01:10|4149.5|4148.5|4150|4148.5|4150.5|4149.5|4149|4148.5|0
1632819680000|2021-09-28 09:01:20|4149.5|4149|4152.5|4151.5|4153|4152|4149.5|4148.5|0
1632819690000|2021-09-28 09:01:30|4152|4152|4153.5|4152.5|4153.5|4152.5|4152|4152|0
1632819700000|2021-09-28 09:01:40|4154|4153|4145|4144.5|4155|4154.5|4142|4141.5|0
1632819710000|2021-09-28 09:01:50|4145.5|4145|4154|4153|4155|4154|4145.5|4145|0
1632819720000|2021-09-28 09:02:00|4154.5|4152.5|4154|4153|4154.5|4153.5|4152.5|4151.5|0
1632819730000|2021-09-28 09:02:10|4153.5|4152.5|4154|4153|4154|4153.5|4153|4152|0
1632819740000|2021-09-28 09:02:20|4153.5|4152.5|4154|4153|4154|4153|4153.5|4152.5|0
1632819750000|2021-09-28 09:02:30|4154.5|4153.5|4156|4154.5|4156|4154.5|4153.5|4153|0
1632819760000|2021-09-28 09:02:40|4156.5|4155|4154.5|4154|4157|4155.5|4154|4153.5|0
1632819770000|2021-09-28 09:02:50|4154|4153.5|4154|4153.5|4154|4154|4153|4152|0
1632819780000|2021-09-28 09:03:00|4153.5|4153|4154|4153|4154.5|4153.5|4153|4152|0
1632819790000|2021-09-28 09:03:10|4153.5|4152.5|4153|4152|4154|4153|4152.5|4152|0
1632819800000|2021-09-28 09:03:20|4153.5|4152.5|4157|4156.5|4158|4157|4153.5|4152.5|0
1632819810000|2021-09-28 09:03:30|4156.5|4156|4156|4155|4157|4156|4155|4154|0
1632819820000|2021-09-28 09:03:40|4155.5|4154.5|4155.5|4154.5|4156|4155|4154|4152.5|0
1632819830000|2021-09-28 09:03:50|4156|4155|4157.5|4156.5|4157.5|4156.5|4156|4155|0
1632819840000|2021-09-28 09:04:00|4157|4156|4155|4154|4158|4156.5|4154.5|4153|0
1632819850000|2021-09-28 09:04:10|4154.5|4154.5|4155|4154.5|4156|4155.5|4154.5|4153|0
1632819860000|2021-09-28 09:04:20|4154.5|4154|4154.5|4153.5|4155|4154|4154|4153|0
1632819870000|2021-09-28 09:04:30|4154|4154|4154|4153.5|4154|4154|4154|4153.5|0
1632819880000|2021-09-28 09:04:40|4153.5|4153|4154|4153.5|4154|4153.5|4153|4152.5|0
1632819890000|2021-09-28 09:04:50|4154.5|4153|4152.5|4151.5|4154.5|4153|4152|4151|0
1632819900000|2021-09-28 09:05:00|4153|4152|4153|4152|4154|4153|4152.5|4151.5|0
1632819910000|2021-09-28 09:05:10|4152.5||4153||4153||4152.5||0
1632819920000|2021-09-28 09:05:20|4152.5|4151.5|4152.5|4151.5|4153|4151.5|4152.5|4151.5|0
1632819930000|2021-09-28 09:05:30|4152|4151|4153|4152.5|4154|4153|4152|4151|0
1632819940000|2021-09-28 09:05:40|4152.5|4152|4151.5|4150|4152.5|4152|4150.5|4149.5|0
1632819950000|2021-09-28 09:05:50|4151|4149.5|4149.5|4148.5|4151.5|4150.5|4149|4148|0
1632819960000|2021-09-28 09:06:00|4149|4148|4148.5|4147.5|4149|4148|4148.5|4147.5|0
1632819970000|2021-09-28 09:06:10|4149|4147|4149|4148|4149|4148|4148|4147|0
1632819980000|2021-09-28 09:06:20|4148.5|4148.5|4149|4148|4149|4148.5|4148.5|4148|0
1632819990000|2021-09-28 09:06:30|4148.5|4148.5|4147|4146|4149|4148.5|4146|4145.5|0
1632820000000|2021-09-28 09:06:40|4146.5|4146.5|4147|4146|4147|4146.5|4146|4145.5|0
1632820010000|2021-09-28 09:06:50|4147.5|4146.5|4150|4149.5|4150|4149.5|4147.5|4146.5|0
1632820020000|2021-09-28 09:07:00|4150.5|4150|4150|4149|4151|4150.5|4149.5|4148.5|0
1632820030000|2021-09-28 09:07:10|4149.5|4148.5|4150|4149.5|4150|4149.5|4149|4148.5|0
1632820040000|2021-09-28 09:07:20|4150.5|4150|4151|4150|4151|4150|4150|4149.5|0
1632820050000|2021-09-28 09:07:30|4150.5|4149.5|4150.5|4149.5|4150.5|4149.5|4149.5|4148|0
1632820060000|2021-09-28 09:07:40|4150||4150||4150||4150||0
1632820070000|2021-09-28 09:07:50|4149.5|4149|4150|4149|4150|4149.5|4149|4148|0
1632820080000|2021-09-28 09:08:00|4149.5|4148.5|4150.5|4150|4150.5|4150|4149.5|4148.5|0
1632820090000|2021-09-28 09:08:10|4151|4149.5|4151|4150|4151|4150.5|4151|4149.5|0
1632820100000|2021-09-28 09:08:20|4151.5|4150.5|4152|4151.5|4152|4151.5|4151.5|4150.5|0
1632820140000|2021-09-28 09:09:00|4151.5|4151|4151.5|4151|4151.5|4151|4151.5|4150.5|0
1632820150000|2021-09-28 09:09:10|4152|4151.5|4154.5|4153.5|4154.5|4154|4152|4151.5|0
1632820160000|2021-09-28 09:09:20|4155|4154|4155|4154.5|4155|4154.5|4155|4154|0
1632820170000|2021-09-28 09:09:30|4154.5|4154|4158|4157|4158.5|4157.5|4154.5|4154|0
1632820180000|2021-09-28 09:09:40|4158.5|4157.5|4158.5|4158|4159|4158|4158|4157.5|0
1632820190000|2021-09-28 09:09:50|4159|4158.5|4161|4160|4161|4160.5|4159|4158.5|0
1632820200000|2021-09-28 09:10:00|4160.5|4159.5|4159.5|4158.5|4160.5|4159.5|4158.5|4158|0
1632820210000|2021-09-28 09:10:10|4159|4159|4160|4159|4160.5|4159.5|4159|4159|0
1632820220000|2021-09-28 09:10:20||4159.5||4159||4159.5||4159|0
1632820230000|2021-09-28 09:10:30|4159.5|4158.5|4160|4159|4160.5|4159.5|4158.5|4158|0
1632820240000|2021-09-28 09:10:40|4159.5|4159.5|4160.5|4159.5|4160.5|4160|4159.5|4159.5|0
1632820250000|2021-09-28 09:10:50|4160|4159|4161.5|4160.5|4162|4161.5|4160|4159|0
1632820260000|2021-09-28 09:11:00|4161|4160|4161|4160.5|4161|4160.5|4161|4160|0
1632820270000|2021-09-28 09:11:10|4160.5|4160|4160.5|4160|4160.5|4160|4160.5|4160|0
1632820280000|2021-09-28 09:11:20|4161|4160.5|4161.5|4160.5|4162|4161|4160.5|4160|0
1632820290000|2021-09-28 09:11:30|4161|4160|4161.5|4160.5|4161.5|4161|4161|4160|0
1632820300000|2021-09-28 09:11:40||4160||4160.5||4160.5||4160|0
1632820310000|2021-09-28 09:11:50|4161|4160|4162.5|4161|4162.5|4162|4160.5|4159.5|0
1632820320000|2021-09-28 09:12:00|4162|4160.5|4161.5|4160.5|4162|4160.5|4161|4160.5|0
1632820330000|2021-09-28 09:12:10|4162|4161|4161.5|4160.5|4162.5|4161.5|4161.5|4160.5|0
1632820340000|2021-09-28 09:12:20|4161|4160|4161|4160.5|4161|4160.5|4160.5|4159.5|0
1632820350000|2021-09-28 09:12:30|4161.5|4160|4160|4159|4161.5|4160|4160|4159|0
1632820360000|2021-09-28 09:12:40|4160.5|4159.5|4160|4159|4161|4160|4160|4159|0
1632820370000|2021-09-28 09:12:50|4159.5||4160||4160||4159.5||0
1632820380000|2021-09-28 09:13:00|4159.5|4159.5|4159.5|4158.5|4159.5|4159.5|4158.5|4158|0
1632820390000|2021-09-28 09:13:10||4158||4158||4158||4158|0
1632820400000|2021-09-28 09:13:20|4159|4158.5|4158.5|4157.5|4159|4159|4158.5|4157.5|0
1632820410000|2021-09-28 09:13:30|4158|4157|4158.5|4157.5|4158.5|4157.5|4158|4157|0
1632820420000|2021-09-28 09:13:40|4158|4157|4158.5|4157.5|4158.5|4157.5|4158|4157|0
1632820430000|2021-09-28 09:13:50|4159|4158|4161.5|4161|4162|4161|4159|4158|0
1632820440000|2021-09-28 09:14:00|4161|4160.5|4163|4162|4163|4162.5|4160.5|4159.5|0
1632820450000|2021-09-28 09:14:10|4162.5|4162.5|4164|4162.5|4164|4162.5|4162.5|4161.5|0
1632820460000|2021-09-28 09:14:20|4164.5|4163|4166|4165|4166.5|4166|4164|4163|0
1632820470000|2021-09-28 09:14:30|4165.5|4164.5|4162.5|4161.5|4165.5|4164.5|4162.5|4161.5|0
1632820480000|2021-09-28 09:14:40|4163|4162|4164|4163.5|4165|4163.5|4163|4161.5|0
1632820490000|2021-09-28 09:14:50|4165|4164|4165|4164|4167|4166|4164|4163.5|0
1632820500000|2021-09-28 09:15:00|4164.5|4163.5|4164|4163|4164.5|4163.5|4162.5|4161.5|0
1632820510000|2021-09-28 09:15:10|4164.5|4163.5|4164.5|4163.5|4165.5|4164.5|4164|4163|0
1632820520000|2021-09-28 09:15:20|4164|4163|4163.5|4162.5|4164|4163|4162.5|4161.5|0
1632820530000|2021-09-28 09:15:30|4163|4163|4163.5|4162.5|4164.5|4163.5|4162|4161|0
1632820540000|2021-09-28 09:15:40|4164|4163|4164.5|4163.5|4164.5|4163.5|4163.5|4162.5|0
1632820550000|2021-09-28 09:15:50|4164|4163|4162.5|4161.5|4164|4163.5|4162.5|4161.5|0
1632820560000|2021-09-28 09:16:00|4163|4161|4163.5|4162.5|4163.5|4162.5|4163|4161|0
1632820570000|2021-09-28 09:16:10|4163|4162|4163|4162|4163|4162|4163|4162|0
1632820580000|2021-09-28 09:16:20|4162.5|4161.5|4162.5|4161.5|4162.5|4162|4161.5|4160.5|0
1632820590000|2021-09-28 09:16:30|4162|4161|4162|4161.5|4162|4161.5|4162|4161|0
1632820600000|2021-09-28 09:16:40|4162.5|4162|4163|4162|4163.5|4163|4162.5|4162|0
1632820610000|2021-09-28 09:16:50|4162.5|4161.5|4163.5|4162|4163.5|4162.5|4162|4161.5|0
1632820620000|2021-09-28 09:17:00|4163|4162.5|4163.5|4162.5|4163.5|4162.5|4163|4162|0
1632820630000|2021-09-28 09:17:10|4163|4162|4162.5|4161.5|4163.5|4162.5|4162.5|4161.5|0
1632820640000|2021-09-28 09:17:20|4163|4162|4163|4162.5|4164|4163|4163|4162|0
1632820650000|2021-09-28 09:17:30|4163.5|4162|4163|4162.5|4163.5|4162.5|4162.5|4162|0
1632820660000|2021-09-28 09:17:40|4162.5|4162|4163|4162|4163|4162|4161.5|4160.5|0
1632820670000|2021-09-28 09:17:50|4162.5|4162.5|4164.5|4163.5|4165|4164|4162.5|4162.5|0
1632820680000|2021-09-28 09:18:00|4164|4164|4165|4164|4165.5|4165|4164|4163.5|0
1632820690000|2021-09-28 09:18:10|4165.5|4164.5|4165|4164.5|4165.5|4164.5|4165|4164|0
1632820700000|2021-09-28 09:18:20|4165.5|4165|4166.5|4165.5|4167|4166|4165.5|4165|0
1632820710000|2021-09-28 09:18:30||4166||4165.5||4166||4165.5|0
1632820720000|2021-09-28 09:18:40|4167|4166|4167.5|4166.5|4168|4167|4167|4166|0
1632820730000|2021-09-28 09:18:50|4168|4167|4168.5|4168|4169|4168|4168|4167|0
1632820740000|2021-09-28 09:19:00|4169|4167.5|4167.5|4166.5|4169|4168|4167.5|4166.5|0
1632820750000|2021-09-28 09:19:10|4167|4166|4167|4166.5|4167|4166.5|4167|4166|0
1632820760000|2021-09-28 09:19:20|4167.5|4167|4169|4168|4169|4168|4167.5|4167|0
1632820770000|2021-09-28 09:19:30|4168.5|4167.5|4166.5|4166|4168.5|4167.5|4166.5|4166|0
1632820780000|2021-09-28 09:19:40|4166|4165.5|4166.5|4166|4167|4166|4165.5|4164.5|0
1632820790000|2021-09-28 09:19:50|4167|4165.5|4166|4165|4167|4165.5|4166|4165|0
1632820800000|2021-09-28 09:20:00|4165.5|4164.5|4167.5|4167|4168|4167|4165.5|4164.5|0
1632820810000|2021-09-28 09:20:10|4168|4165.5|4166|4165|4168|4166|4165|4164.5|0
1632820820000|2021-09-28 09:20:20|4165.5|4165.5|4165|4164.5|4165.5|4165.5|4165|4164.5|0
1632820830000|2021-09-28 09:20:30|4165.5|4165|4165.5|4164.5|4166|4165|4165|4164.5|0
1632820840000|2021-09-28 09:20:40|4165|4165|4164|4163|4165.5|4165|4163.5|4163|0
1632820850000|2021-09-28 09:20:50|4163.5|4162.5|4162.5|4162|4163.5|4162.5|4162.5|4161.5|0
1632820860000|2021-09-28 09:21:00|4163|4162.5|4162.5|4161.5|4163|4162.5|4162|4161|0
1632820870000|2021-09-28 09:21:10|4162|4161|4161.5|4161|4162.5|4161.5|4161.5|4161|0
1632820880000|2021-09-28 09:21:20|4161|4160.5|4160.5|4160|4161|4160.5|4160.5|4160|0
1632820890000|2021-09-28 09:21:30|4160|4159.5|4162|4160.5|4162|4160.5|4160|4159.5|0
1632820900000|2021-09-28 09:21:40|4161.5||4161.5||4161.5||4161||0
1632820910000|2021-09-28 09:21:50|4161|4161.5|4163|4162.5|4163|4162.5|4161|4161|0
1632820920000|2021-09-28 09:22:00|4162.5|4162|4161|4160.5|4162.5|4162|4161|4160|0
1632820930000|2021-09-28 09:22:10|4161.5|4160|4160.5|4160|4161.5|4160.5|4160.5|4160|0
1632820940000|2021-09-28 09:22:20|4160|4159.5|4161|4160.5|4161.5|4160.5|4160|4159.5|0
1632820950000|2021-09-28 09:22:30|4160.5|4160|4159.5|4159|4161|4160.5|4159|4158.5|0
1632820960000|2021-09-28 09:22:40|4160|4159.5|4160.5|4160|4160.5|4160|4160|4159.5|0
1632820970000|2021-09-28 09:22:50|4161|4160.5|4161|4160|4161|4160.5|4160.5|4160|0
1632820980000|2021-09-28 09:23:00|4160.5||4160.5||4161||4160.5||0
1632820990000|2021-09-28 09:23:10|4160|4159.5|4159|4158.5|4160|4159.5|4159|4158.5|0
1632821000000|2021-09-28 09:23:20|4158.5|4158|4158.5|4157.5|4159|4158|4158.5|4157.5|0
1632821010000|2021-09-28 09:23:30|4159|4158|4160|4159.5|4160.5|4160|4159|4158|0
1632821020000|2021-09-28 09:23:40||4159||4159||4159.5||4159|0
1632821040000|2021-09-28 09:24:00|4159.5|4158.5|4158|4157.5|4159.5|4158.5|4158|4157.5|0
1632821050000|2021-09-28 09:24:10|4157.5|4157|4159|4158|4159|4158|4157.5|4157|0
1632821060000|2021-09-28 09:24:20|4158.5|4157.5|4157.5|4156.5|4159|4158|4157.5|4156.5|0
1632821070000|2021-09-28 09:24:30|4157|4157|4158|4157.5|4158|4157.5|4157|4156.5|0
1632821080000|2021-09-28 09:24:40|4157.5|4157|4158|4157.5|4158|4157.5|4157.5|4156.5|0
1632821090000|2021-09-28 09:24:50|4158.5|4158|4158.5|4157.5|4158.5|4158|4158|4157|0
1632821100000|2021-09-28 09:25:00|4159|4158|4158.5|4157.5|4159.5|4158.5|4157.5|4157|0
1632821120000|2021-09-28 09:25:20|4158|4158|4158.5|4158|4158.5|4158|4158|4157.5|0
1632821140000|2021-09-28 09:25:40|4159|4158.5|4160.5|4159.5|4160.5|4159.5|4159|4158.5|0
1632821150000|2021-09-28 09:25:50|4160|4159|4160|4159|4160|4159.5|4159.5|4159|0
1632821160000|2021-09-28 09:26:00|4159.5|4158.5|4159|4158|4159.5|4158.5|4159|4157.5|0
1632821170000|2021-09-28 09:26:10|4158.5|4157.5|4158|4157.5|4158.5|4158|4157.5|4156.5|0
1632821180000|2021-09-28 09:26:20|4158.5|4158|4158|4157|4158.5|4158|4158|4157|0
1632821190000|2021-09-28 09:26:30|4157.5|4157.5|4157.5|4157|4158|4157.5|4157|4156.5|0
1632821200000|2021-09-28 09:26:40|4157|4156.5|4156.5|4156|4157.5|4156.5|4156.5|4156|0
1632821210000|2021-09-28 09:26:50|4156|4155.5|4155|4154|4156|4155.5|4155|4154|0
1632821220000|2021-09-28 09:27:00|4154.5|4154.5|4156|4155.5|4157|4156|4154.5|4154.5|0
1632821230000|2021-09-28 09:27:10|4156.5|4156|4157.5|4156.5|4157.5|4156.5|4156|4156|0
1632821250000|2021-09-28 09:27:30|4157|4156|4156|4155.5|4157|4156.5|4156|4155|0
1632821260000|2021-09-28 09:27:40|4155.5|4155|4154|4153|4155.5|4155|4154|4153|0
1632821270000|2021-09-28 09:27:50|4154.5|4153.5|4157|4156|4157|4156|4154.5|4153.5|0
1632821280000|2021-09-28 09:28:00|4156.5|4155.5|4155.5|4154.5|4156.5|4155.5|4155.5|4154|0
1632821290000|2021-09-28 09:28:10|4156|4154|4156|4155|4156|4155.5|4156|4154|0
1632821300000|2021-09-28 09:28:20|4155.5||4156||4156||4155.5||0
1632821310000|2021-09-28 09:28:30|4155.5|4154.5|4155|4154.5|4155.5|4155|4155|4154.5|0
1632821320000|2021-09-28 09:28:40|4155.5|4155|4156.5|4156|4156.5|4156|4155.5|4155|0
1632821330000|2021-09-28 09:28:50|4157|4156.5|4156.5|4155.5|4157|4156.5|4156.5|4155.5|0
1632821340000|2021-09-28 09:29:00|4156|4155|4155.5|4155|4156|4155|4155|4154.5|0
1632821350000|2021-09-28 09:29:10|4156|4155.5|4157|4155.5|4157|4156|4156|4155.5|0
1632821360000|2021-09-28 09:29:20|4156|4156|4157|4156|4157|4156|4156|4156|0
1632821370000|2021-09-28 09:29:30||4155.5||4156||4156||4155.5|0
1632821380000|2021-09-28 09:29:40|4156.5|4155.5|4156.5|4155|4157|4156|4156|4155|0
1632821390000|2021-09-28 09:29:50|4156|4154.5|4152.5|4151.5|4156|4154.5|4152.5|4151.5|0
1632821400000|2021-09-28 09:30:00|4153|4152|4152.5|4151.5|4154.5|4153.5|4152|4151.5|0
1632821410000|2021-09-28 09:30:10|4152|4151|4151|4150.5|4152.5|4151.5|4150.5|4149.5|0
1632821420000|2021-09-28 09:30:20|4151.5|4150|4151|4150|4151.5|4150.5|4150.5|4150|0
1632821430000|2021-09-28 09:30:30|4150.5|4149.5|4151|4150.5|4151|4150.5|4150.5|4149.5|0
1632821440000|2021-09-28 09:30:40|4151.5|4151|4152.5|4151.5|4153|4152|4151.5|4150.5|0
1632821450000|2021-09-28 09:30:50|4153||4153||4153||4153||0
1632821460000|2021-09-28 09:31:00|4152.5|4151|4152|4151.5|4152.5|4151.5|4151.5|4150.5|0
1632821470000|2021-09-28 09:31:10|4152.5|4152|4153|4152|4153.5|4152.5|4152.5|4151.5|0
1632821480000|2021-09-28 09:31:20|4153.5|4152.5|4152|4151|4153.5|4152.5|4152|4151|0
1632821490000|2021-09-28 09:31:30|4151.5|4150.5|4151.5|4151|4152|4151.5|4151|4150.5|0
1632821500000|2021-09-28 09:31:40|4151|4150.5|4150.5|4150|4151|4150.5|4150.5|4149.5|0
1632821510000|2021-09-28 09:31:50|4150|4149.5|4150|4149|4150|4150|4150|4149|0
1632821520000|2021-09-28 09:32:00|4149.5|4148.5|4149.5|4149|4149.5|4149|4149|4148.5|0
1632821530000|2021-09-28 09:32:10|4149|4148.5|4150|4149|4150|4149.5|4149|4148.5|0
1632821540000|2021-09-28 09:32:20|4149.5|4149.5|4148.5|4148|4149.5|4149.5|4148|4147.5|0
1632821550000|2021-09-28 09:32:30|4148|4147.5|4149|4148|4149|4148|4147.5|4147|0
1632821560000|2021-09-28 09:32:40|4149.5|4148.5|4148|4147.5|4150|4149|4148|4147|0
1632821570000|2021-09-28 09:32:50|4147.5|4147|4146.5|4146|4147.5|4147|4146.5|4146|0
1632821580000|2021-09-28 09:33:00|4147|4146.5|4147.5|4146.5|4148|4147.5|4147|4146.5|0
1632821600000|2021-09-28 09:33:20|4147|4146|4147|4146|4147|4146.5|4147|4146|0
1632821620000|2021-09-28 09:33:40|4147.5|4146.5|4147.5|4146.5|4147.5|4147|4147.5|4146.5|0
1632821630000|2021-09-28 09:33:50|4147|4146|4147|4146|4147.5|4147|4146.5|4146|0
1632821640000|2021-09-28 09:34:00|4146.5|4145.5|4148.5|4147.5|4149|4148|4146|4145|0
1632821650000|2021-09-28 09:34:10|4148|4147|4147.5|4146.5|4148|4147|4147.5|4146.5|0
1632821660000|2021-09-28 09:34:20||4147||4147||4147||4147|0
1632821670000|2021-09-28 09:34:30|4148|4146.5|4150|4149|4150|4149.5|4147.5|4146.5|0
1632821680000|2021-09-28 09:34:40|4149.5|4148.5|4149|4148|4149.5|4148.5|4149|4147.5|0
1632821690000|2021-09-28 09:34:50|4149.5|4148.5|4150|4149|4150|4149.5|4149|4148.5|0
1632821700000|2021-09-28 09:35:00|4150.5|4149.5|4152|4151.5|4153|4152|4150.5|4149|0
1632821710000|2021-09-28 09:35:10|4152.5|4152|4152|4151|4153|4152|4152|4151|0
1632821720000|2021-09-28 09:35:20|4152.5|4151.5|4151|4150.5|4152.5|4152|4150.5|4150|0
1632821730000|2021-09-28 09:35:30|4151.5|4150|4150.5|4150|4151.5|4150|4150.5|4150|0
1632821740000|2021-09-28 09:35:40|4150|4149.5|4150|4149|4150|4149.5|4150|4148.5|0
1632821750000|2021-09-28 09:35:50|4149.5|4148.5|4148.5|4148|4149.5|4148.5|4148.5|4148|0
1632821760000|2021-09-28 09:36:00|4149|4148.5|4148.5|4148|4149|4148.5|4148.5|4148|0
1632821770000|2021-09-28 09:36:10|4148|4147.5|4147.5|4146.5|4149.5|4148.5|4147.5|4146.5|0
1632821780000|2021-09-28 09:36:20|4147|4146|4146.5|4145.5|4147|4146.5|4146|4145|0
1632821790000|2021-09-28 09:36:30|4146|4145|4146|4145|4146.5|4146|4146|4145|0
1632821810000|2021-09-28 09:36:50|4145.5||4145.5||4145.5||4145.5||0
1632821820000|2021-09-28 09:37:00|4146|4145.5|4147|4146|4147|4146.5|4146|4145|0
1632821830000|2021-09-28 09:37:10|4147.5|4146.5|4147|4145.5|4147.5|4146.5|4147|4145.5|0
1632821840000|2021-09-28 09:37:20|4146.5|4145|4145.5|4145|4146.5|4145|4145.5|4145|0
1632821850000|2021-09-28 09:37:30|4147.5|4144.5|4146|4145|4147.5|4146|4146|4144.5|0
1632821860000|2021-09-28 09:37:40|4145.5|4144.5|4145|4144.5|4145.5|4145|4144|4143|0
1632821870000|2021-09-28 09:37:50|4144.5|4144|4144|4143.5|4144.5|4144.5|4144|4143|0
1632821880000|2021-09-28 09:38:00|4143.5|4143|4144.5|4144|4145.5|4144.5|4143.5|4143|0
1632821890000|2021-09-28 09:38:10||4143.5||4143.5||4144||4143.5|0
1632821900000|2021-09-28 09:38:20|4144||4144||4144||4144||0
1632821910000|2021-09-28 09:38:30|4144.5|4144|4144.5|4143.5|4144.5|4144|4144|4143.5|0
1632821920000|2021-09-28 09:38:40|4145|4144|4146|4145|4146.5|4145.5|4145|4144|0
1632821930000|2021-09-28 09:38:50|4146.5|4145.5|4149|4147.5|4150|4149|4146.5|4145.5|0
1632821940000|2021-09-28 09:39:00|4148.5|4148|4148|4147|4148.5|4148|4148|4146.5|0
1632821950000|2021-09-28 09:39:10|4147.5|4146.5|4147|4146|4148|4146.5|4146.5|4145.5|0
1632821960000|2021-09-28 09:39:20|4147.5|4146.5|4147|4146|4148.5|4147.5|4146.5|4146|0
1632821970000|2021-09-28 09:39:30|4146.5|4145.5|4148|4147|4148|4147.5|4146.5|4145.5|0
1632821980000|2021-09-28 09:39:40|4148.5|4147.5|4149.5|4148|4149.5|4148|4148.5|4147|0
1632821990000|2021-09-28 09:39:50|4149|4147.5|4148|4147|4149|4148.5|4148|4147|0
1632822000000|2021-09-28 09:40:00|4147.5|4146.5|4147.5|4147|4148.5|4147.5|4147|4146.5|0
1632822010000|2021-09-28 09:40:10|4147|4146.5|4146.5|4145.5|4147|4146.5|4146.5|4145.5|0
1632822030000|2021-09-28 09:40:30|4146|4145|4143.5|4142.5|4146.5|4145|4142.5|4142|0
1632822040000|2021-09-28 09:40:40|4143|4143|4144.5|4143.5|4144.5|4144|4143|4142.5|0
1632822050000|2021-09-28 09:40:50|4144|4144|4148.5|4147.5|4148.5|4148|4144|4143.5|0
1632822060000|2021-09-28 09:41:00|4148|4147|4149|4147.5|4149|4148|4147.5|4146.5|0
1632822070000|2021-09-28 09:41:10|4148.5|4148|4150|4149.5|4150|4149.5|4148.5|4148|0
1632822080000|2021-09-28 09:41:20|4150.5|4149|4150.5|4150|4152|4151.5|4150|4149|0
1632822090000|2021-09-28 09:41:30|4151|4150.5|4151|4150|4151.5|4150.5|4150.5|4149.5|0
1632822100000|2021-09-28 09:41:40|4150.5|4149.5|4152.5|4151|4153|4152|4150.5|4149.5|0
1632822110000|2021-09-28 09:41:50|4152|4151.5|4152|4151.5|4152.5|4151.5|4152|4151|0
1632822120000|2021-09-28 09:42:00|4151.5|4151|4154|4153|4154.5|4154|4151.5|4151|0
1632822130000|2021-09-28 09:42:10|4153.5|4152.5|4153.5|4152.5|4154|4153|4153|4152.5|0
1632822140000|2021-09-28 09:42:20|4153|4153|4153|4152.5|4153|4153|4153|4152|0
1632822150000|2021-09-28 09:42:30|4153.5|4153|4152|4151|4153.5|4153|4152|4151|0
1632822160000|2021-09-28 09:42:40|4152.5|4151.5|4153|4152|4153|4152|4152|4151.5|0
1632822170000|2021-09-28 09:42:50|4153.5|4152.5|4154|4153|4154.5|4154|4153.5|4152.5|0
1632822180000|2021-09-28 09:43:00|4154.5|4153.5|4156|4155|4156.5|4155.5|4154.5|4153.5|0
1632822190000|2021-09-28 09:43:10|4155.5|4154.5|4152.5|4151.5|4155.5|4154.5|4152|4151.5|0
1632822200000|2021-09-28 09:43:20|4152|4152|4151|4150.5|4152|4152|4151|4150.5|0
1632822210000|2021-09-28 09:43:30|4150.5|4150|4150.5|4149.5|4151|4150|4150|4149|0
1632822220000|2021-09-28 09:43:40|4150|4149|4151|4149.5|4151.5|4150.5|4150|4149|0
1632822230000|2021-09-28 09:43:50|4150.5|4150.5|4151|4150|4151|4150.5|4150.5|4149.5|0
1632822240000|2021-09-28 09:44:00|4150.5|4149.5|4150.5|4149.5|4150.5|4149.5|4150.5|4149.5|0
1632822250000|2021-09-28 09:44:10|4151||4150||4151||4150||0
1632822260000|2021-09-28 09:44:20|4149.5|4149|4150|4149|4150|4149|4149.5|4149|0
1632822270000|2021-09-28 09:44:30|4149.5|4148.5|4151.5|4150|4151.5|4150|4149.5|4148.5|0
1632822280000|2021-09-28 09:44:40|4151|4149.5|4150|4149|4151|4150|4149.5|4149|0
1632822290000|2021-09-28 09:44:50|4150.5|4149.5|4151|4150|4151|4150|4150|4149|0
1632822300000|2021-09-28 09:45:00|4151.5|4149.5|4150.5|4149.5|4151.5|4149.5|4150|4149.5|0
1632822310000|2021-09-28 09:45:10|4151|4150|4151.5|4150.5|4151.5|4151|4150.5|4149.5|0
1632822320000|2021-09-28 09:45:20|4152|4151|4152|4151|4152.5|4151.5|4152|4151|0
1632822330000|2021-09-28 09:45:30|4151.5|4150.5|4152|4151|4152|4151|4151.5|4150.5|0
1632822340000|2021-09-28 09:45:40|4151.5|4150.5|4151.5|4150.5|4151.5|4150.5|4151|4150.5|0
1632822350000|2021-09-28 09:45:50|4151|4151|4150.5|4150|4151|4151|4150.5|4150|0
1632822360000|2021-09-28 09:46:00|4151|4150.5|4151.5|4150|4151.5|4150.5|4151|4150|0
1632822370000|2021-09-28 09:46:10|4152|4150.5|4152.5|4151.5|4152.5|4151.5|4152|4150|0
1632822380000|2021-09-28 09:46:20|4152|4151|4154|4153|4154|4153|4152|4151|0
1632822390000|2021-09-28 09:46:30|4153.5|4152.5|4152|4150.5|4153.5|4152.5|4151.5|4150.5|0
1632822400000|2021-09-28 09:46:40|4151.5|4150|4150|4149|4151.5|4150|4150|4149|0
1632822410000|2021-09-28 09:46:50|4149.5|4148.5|4149.5|4148.5|4149.5|4148.5|4149.5|4148.5|0
1632822420000|2021-09-28 09:47:00|4149|4148|4148.5|4147.5|4149|4148|4148.5|4147.5|0
1632822430000|2021-09-28 09:47:10|4148||4148.5||4148.5||4148||0
1632822440000|2021-09-28 09:47:20|4149|4148|4149.5|4149|4149.5|4149|4148.5|4148|0
1632822450000|2021-09-28 09:47:30||4148.5||4149||4149||4148.5|0
1632822460000|2021-09-28 09:47:40|4150|4149.5|4151|4149.5|4151|4150|4150|4149|0
1632822470000|2021-09-28 09:47:50|4151.5|4150|4150.5|4149.5|4152|4150.5|4150.5|4149.5|0
1632822480000|2021-09-28 09:48:00|4151|4150|4149.5|4148.5|4151|4150|4149.5|4148.5|0
1632822490000|2021-09-28 09:48:10|4149|4148|4149|4148|4149|4148.5|4148.5|4147.5|0
1632822500000|2021-09-28 09:48:20||4148.5||4148.5||4148.5||4148|0
1632822510000|2021-09-28 09:48:30|4149.5|4149|4151.5|4151|4151.5|4151|4149.5|4149|0
1632822520000|2021-09-28 09:48:40|4152|4151.5|4152|4151.5|4153.5|4152.5|4152|4151.5|0
1632822530000|2021-09-28 09:48:50|4151.5|4151|4151|4150.5|4152|4151.5|4151|4150|0
1632822540000|2021-09-28 09:49:00|4150.5|4150|4151|4150.5|4151|4150.5|4150.5|4149.5|0
1632822550000|2021-09-28 09:49:10|4151.5||4151||4151.5||4151||0
1632822560000|2021-09-28 09:49:20|4150.5|4150|4150|4149.5|4151|4150.5|4150|4149|0
1632822570000|2021-09-28 09:49:30|4150.5|4150|4151|4150.5|4151|4150.5|4150.5|4150|0
1632822580000|2021-09-28 09:49:40|4150.5|4149.5|4151|4150.5|4151.5|4150.5|4150.5|4149.5|0
1632822590000|2021-09-28 09:49:50|4151.5|4150|4150.5|4149|4151.5|4150.5|4150.5|4149|0
1632822600000|2021-09-28 09:50:00|4150|4149.5|4151|4150.5|4151.5|4150.5|4150|4149.5|0
1632822610000|2021-09-28 09:50:10|4151.5||4151||4151.5||4151||0
1632822620000|2021-09-28 09:50:20||4150||4150.5||4150.5||4150|0
1632822630000|2021-09-28 09:50:30|4150.5|4150|4151|4150.5|4151|4150.5|4150.5|4150|0
1632822640000|2021-09-28 09:50:40|4150.5|4150|4151|4150|4151|4150.5|4150.5|4150|0
1632822660000|2021-09-28 09:51:00|4150.5|4149.5|4149|4148.5|4150.5|4149.5|4149|4148|0
1632822670000|2021-09-28 09:51:10|4148.5|4148|4149|4148.5|4149|4148.5|4148.5|4148|0
1632822680000|2021-09-28 09:51:20|4149.5|4148|4149.5|4149|4149.5|4149|4149|4148|0
1632822690000|2021-09-28 09:51:30|4149|4148.5|4149.5|4148.5|4149.5|4149|4149|4148.5|0
1632822700000|2021-09-28 09:51:40|4149|4148|4149|4148|4149|4148.5|4148|4147.5|0
1632822710000|2021-09-28 09:51:50|4148.5|4148.5|4151|4150|4151|4150.5|4148.5|4148.5|0
1632822720000|2021-09-28 09:52:00|4151.5|4150.5|4152.5|4151.5|4152.5|4152|4151|4150.5|0
1632822730000|2021-09-28 09:52:10|4152|4151|4151|4150.5|4152|4151|4151|4150.5|0
1632822740000|2021-09-28 09:52:20|4151.5|4151|4151.5|4151|4151.5|4151|4151.5|4151|0
1632822750000|2021-09-28 09:52:30|4152|4151.5|4152|4151|4152|4151.5|4151.5|4151|0
1632822760000|2021-09-28 09:52:40|4151.5|4150.5|4150|4149|4151.5|4150.5|4149.5|4148.5|0
1632822770000|2021-09-28 09:52:50|4150.5|4149.5|4149|4148|4150.5|4149.5|4149|4148|0
1632822780000|2021-09-28 09:53:00|4148.5|4148.5|4148|4147.5|4149|4148.5|4148|4147.5|0
1632822790000|2021-09-28 09:53:10|4147.5|4147|4149|4148|4149|4148.5|4147.5|4147|0
1632822800000|2021-09-28 09:53:20|4149.5|4148.5|4149|4148.5|4149.5|4149|4149|4148|0
1632822810000|2021-09-28 09:53:30|4149.5|4149|4149|4148.5|4150|4149.5|4148.5|4148|0
1632822820000|2021-09-28 09:53:40|4149.5|4149|4149|4148.5|4149.5|4149|4149|4148.5|0
1632822830000|2021-09-28 09:53:50|4149.5|4148|4149.5|4148.5|4149.5|4148.5|4149|4148|0
1632822840000|2021-09-28 09:54:00|4149|4149|4148.5|4147.5|4149|4149|4148|4147|0
1632822850000|2021-09-28 09:54:10|4147.5|4147|4147.5|4146.5|4148|4147|4147.5|4146.5|0
1632822860000|2021-09-28 09:54:20|4147|4147|4147|4146.5|4147|4147|4147|4146.5|0
1632822870000|2021-09-28 09:54:30|4146.5|4146|4146|4145|4146.5|4146|4146|4145|0
1632822880000|2021-09-28 09:54:40|4146.5|4145.5|4146|4145.5|4146.5|4145.5|4146|4145.5|0
1632822890000|2021-09-28 09:54:50|4145.5|4145|4145|4144|4145.5|4145|4145|4144|0
1632822900000|2021-09-28 09:55:00|4144.5|4144.5|4145|4144.5|4145.5|4145|4144.5|4144.5|0
1632822910000|2021-09-28 09:55:10|4145.5|4145|4146.5|4146|4146.5|4146|4145.5|4145|0
1632822920000|2021-09-28 09:55:20|4147|4146.5|4146|4145|4147.5|4147|4146|4145|0
1632822930000|2021-09-28 09:55:30|4145.5|4145.5|4145|4144|4146|4145.5|4145|4143.5|0
1632822940000|2021-09-28 09:55:40|4144.5|4143.5|4144|4143|4144.5|4144|4143.5|4142.5|0
1632822950000|2021-09-28 09:55:50|4143.5|4142.5|4143|4142.5|4143.5|4143|4143|4142.5|0
1632822960000|2021-09-28 09:56:00|4143.5|4143|4143|4142|4143.5|4143|4142.5|4142|0
1632822970000|2021-09-28 09:56:10|4142.5|4141.5|4142.5|4141.5|4143|4142.5|4141.5|4140.5|0
1632822980000|2021-09-28 09:56:20|4142|4141|4142.5|4141.5|4142.5|4141.5|4141.5|4141|0
1632822990000|2021-09-28 09:56:30||4142||4142||4142||4142|0
1632823000000|2021-09-28 09:56:40|4142|4141.5|4142.5|4141.5|4142.5|4142|4142|4141.5|0
1632823010000|2021-09-28 09:56:50|4142|4141|4142|4141.5|4142|4141.5|4141.5|4141|0
1632823020000|2021-09-28 09:57:00|4141.5|4141|4140|4139|4142.5|4141.5|4139|4138.5|0
1632823030000|2021-09-28 09:57:10||4139.5||4138.5||4139.5||4138.5|0
1632823040000|2021-09-28 09:57:20|4139.5|4138|4138.5|4138|4139.5|4138.5|4138.5|4138|0
1632823050000|2021-09-28 09:57:30|4139|4138.5|4140|4139.5|4140|4139.5|4139|4138.5|0
1632823060000|2021-09-28 09:57:40|4140.5|4140|4140|4139|4141|4140|4140|4139|0
1632823070000|2021-09-28 09:57:50|4139.5|4138.5|4139|4138|4139.5|4138.5|4139|4138|0
1632823080000|2021-09-28 09:58:00|4139.5|4138.5|4139.5|4138.5|4139.5|4139|4139|4138.5|0
1632823090000|2021-09-28 09:58:10|4139|4138|4139|4138.5|4139.5|4138.5|4138.5|4138|0
1632823100000|2021-09-28 09:58:20|4138.5|4138|4139.5|4139|4139.5|4139|4138.5|4138|0
1632823110000|2021-09-28 09:58:30|4140|4139.5|4139|4138.5|4140.5|4139.5|4139|4138|0
1632823120000|2021-09-28 09:58:40|4138.5|4138|4139|4138.5|4139|4138.5|4138.5|4138|0
1632823130000|2021-09-28 09:58:50|4138.5|4138|4138|4137|4139|4138.5|4137.5|4136.5|0
1632823140000|2021-09-28 09:59:00|4137.5||4137.5||4137.5||4137.5||0
1632823150000|2021-09-28 09:59:10|4138|4137.5|4138|4136.5|4138|4137.5|4137.5|4136.5|0
1632823160000|2021-09-28 09:59:20|4137.5|4137|4140|4139.5|4140|4139.5|4137|4137|0
1632823170000|2021-09-28 09:59:30|4139.5|4139|4141|4140|4141|4140|4139.5|4139|0
1632823180000|2021-09-28 09:59:40|4141.5|4140.5|4142|4141.5|4142.5|4141.5|4141.5|4140.5|0
1632823190000|2021-09-28 09:59:50|4142.5|4142|4143|4142|4143|4142|4142.5|4142|0
1632823200000|2021-09-28 10:00:00|4143.5|4142.5|4141.5|4141|4144|4143|4141.5|4141|0
1632823210000|2021-09-28 10:00:10|4141|4140.5|4140.5|4139.5|4141|4141|4140.5|4139.5|0
1632823220000|2021-09-28 10:00:20|4141|4140|4141.5|4140.5|4142|4141.5|4141|4140|0
1632823230000|2021-09-28 10:00:30|4142|4141|4142|4141|4142.5|4141.5|4141.5|4141|0
1632823240000|2021-09-28 10:00:40|4142.5|4141.5|4142.5|4141.5|4142.5|4142|4142.5|4141.5|0
1632823250000|2021-09-28 10:00:50|4143|4142|4142|4141|4143|4142|4142|4141|0
1632823260000|2021-09-28 10:01:00|4142.5|4141.5|4142|4141|4142.5|4141.5|4142|4141|0
1632823270000|2021-09-28 10:01:10|4142.5|4141.5|4142.5|4141|4142.5|4141.5|4142.5|4141|0
1632823280000|2021-09-28 10:01:20|4141|4140.5|4141.5|4141|4142.5|4141.5|4141|4140.5|0
1632823290000|2021-09-28 10:01:30|4142|4141.5|4141.5|4140.5|4142.5|4141.5|4141|4140.5|0
1632823300000|2021-09-28 10:01:40|4141|4140|4141|4140|4141.5|4140.5|4140.5|4140|0
1632823310000|2021-09-28 10:01:50|4140.5|4139.5|4139.5|4138.5|4140.5|4139.5|4139|4138.5|0
1632823320000|2021-09-28 10:02:00|4139|4138|4137|4136|4139|4138|4137|4136|0
1632823330000|2021-09-28 10:02:10|4137.5|4136.5|4138.5|4138|4138.5|4138|4137.5|4136.5|0
1632823340000|2021-09-28 10:02:20||4137.5||4138||4138||4137.5|0
1632823350000|2021-09-28 10:02:30|4138|4137.5|4137.5|4137|4138|4137.5|4137.5|4136.5|0
1632823360000|2021-09-28 10:02:40|4137|4136.5|4137|4136|4137|4136.5|4137|4136|0
1632823370000|2021-09-28 10:02:50|4136.5|4135.5|4137.5|4137|4137.5|4137|4136|4135.5|0
1632823380000|2021-09-28 10:03:00|4137|4136.5|4136|4135|4137|4136.5|4135.5|4135|0
1632823390000|2021-09-28 10:03:10|4135.5|4135.5|4135.5|4134.5|4135.5|4135.5|4134.5|4134|0
1632823400000|2021-09-28 10:03:20|4136|4135|4136.5|4135.5|4136.5|4136|4136|4135|0
1632823410000|2021-09-28 10:03:30|4136|4135|4135.5|4135|4136.5|4135.5|4135.5|4135|0
1632823420000|2021-09-28 10:03:40|4136|4134.5|4138|4137.5|4138.5|4138|4136|4134.5|0
1632823430000|2021-09-28 10:03:50|4137.5|4137|4138.5|4137.5|4139|4138.5|4137.5|4137|0
1632823440000|2021-09-28 10:04:00|4138|4137|4137|4136.5|4138|4137.5|4137|4136.5|0
1632823450000|2021-09-28 10:04:10|4136.5|4136|4137|4136|4137|4136.5|4136|4135.5|0
1632823460000|2021-09-28 10:04:20|4137.5|4136.5|4138.5|4137.5|4138.5|4138|4137.5|4136.5|0
1632823470000|2021-09-28 10:04:30|4138|4137|4137.5|4137|4138.5|4137.5|4137.5|4137|0
1632823480000|2021-09-28 10:04:40|4138||4138||4138||4138||0
1632823490000|2021-09-28 10:04:50|4138.5|4137.5|4138|4137|4138.5|4137.5|4137.5|4137|0
1632823500000|2021-09-28 10:05:00|4137.5|4136.5|4137.5|4136.5|4137.5|4136.5|4137.5|4136.5|0
1632823510000|2021-09-28 10:05:10|4138|4137|4138|4137.5|4138.5|4138|4138|4137|0
1632823520000|2021-09-28 10:05:20|4138.5|4138|4138|4137|4138.5|4138|4137.5|4137|0
1632823530000|2021-09-28 10:05:30|4137.5|4136.5|4137.5|4136.5|4138|4136.5|4137.5|4136.5|0
1632823540000|2021-09-28 10:05:40|4138|4137|4138|4137.5|4138|4137.5|4138|4137|0
1632823550000|2021-09-28 10:05:50|4137.5|4137|4138|4137|4138|4137.5|4137.5|4136.5|0
1632823560000|2021-09-28 10:06:00|4137.5|4136.5|4136.5|4136|4137.5|4137|4136|4135.5|0
1632823580000|2021-09-28 10:06:20||4135.5||4135.5||4135.5||4135.5|0
1632823590000|2021-09-28 10:06:30|4136|4136|4137|4136|4137|4136.5|4136|4136|0
1632823600000|2021-09-28 10:06:40|4137.5|4136.5|4136.5|4135.5|4137.5|4136.5|4136|4135.5|0
1632823610000|2021-09-28 10:06:50|4136|4135|4133.5|4132.5|4136|4135|4132.5|4132|0
1632823620000|2021-09-28 10:07:00|4133|4133|4132.5|4132|4134|4133|4132.5|4131.5|0
1632823630000|2021-09-28 10:07:10|4133|4132.5|4133.5|4133|4134|4133.5|4133|4132.5|0
1632823640000|2021-09-28 10:07:20|4133|4132.5|4133.5|4132.5|4133.5|4132.5|4133|4132.5|0
1632823650000|2021-09-28 10:07:30|4134|4133|4134|4133.5|4134|4133.5|4134|4132.5|0
1632823660000|2021-09-28 10:07:40|4134.5|4134|4135.5|4134.5|4135.5|4135|4134.5|4134|0
1632823670000|2021-09-28 10:07:50|4136|4135|4137|4136.5|4137.5|4136.5|4136|4135|0
1632823680000|2021-09-28 10:08:00|4136.5|4135.5|4137.5|4136.5|4138|4137.5|4136.5|4135.5|0
1632823690000|2021-09-28 10:08:10|4137|4137|4137.5|4136.5|4137.5|4137|4137|4136.5|0
1632823720000|2021-09-28 10:08:40|4138|4137|4137|4136.5|4138|4137.5|4137|4136.5|0
1632823730000|2021-09-28 10:08:50|4137.5|4137|4138|4137|4138|4137|4137.5|4137|0
1632823740000|2021-09-28 10:09:00|4137.5|4136.5|4137|4136|4137.5|4137|4137|4136|0
1632823750000|2021-09-28 10:09:10|4136.5|4136.5|4137.5|4137|4137.5|4137|4136.5|4136|0
1632823760000|2021-09-28 10:09:20|4137|4136.5|4137.5|4136.5|4137.5|4136.5|4137|4136|0
1632823780000|2021-09-28 10:09:40|4137||4137.5||4137.5||4137||0
1632823790000|2021-09-28 10:09:50|4137|4136|4137|4136.5|4137|4136.5|4136.5|4135.5|0
1632823800000|2021-09-28 10:10:00|4137.5|4137|4136|4135|4137.5|4137|4136|4135|0
1632823810000|2021-09-28 10:10:10|4135.5|4134.5|4134|4133.5|4135.5|4134.5|4134|4133|0
1632823830000|2021-09-28 10:10:30|4133.5|4133|4133.5|4133|4133.5|4133|4133.5|4132.5|0
1632823840000|2021-09-28 10:10:40|4134|4133.5|4134|4133|4134|4133.5|4134|4133|0
1632823850000|2021-09-28 10:10:50|4133.5|4133.5|4133.5|4132.5|4134.5|4133.5|4133|4132.5|0
1632823860000|2021-09-28 10:11:00|4134|4133|4134.5|4133.5|4134.5|4133.5|4134|4132.5|0
1632823870000|2021-09-28 10:11:10|4135|4134|4135|4134.5|4135|4134.5|4135|4134|0
1632823880000|2021-09-28 10:11:20|4134.5|4134|4135.5|4134.5|4135.5|4135|4134.5|4134|0
1632823890000|2021-09-28 10:11:30|4135|4134|4136.5|4135.5|4136.5|4135.5|4135|4134|0
1632823900000|2021-09-28 10:11:40|4137|4136|4136|4135|4137|4136.5|4135.5|4135|0
1632823910000|2021-09-28 10:11:50|4135.5|4135.5|4137.5|4136.5|4137.5|4137|4135.5|4135|0
1632823920000|2021-09-28 10:12:00|4137||4137.5||4137.5||4137||0
1632823930000|2021-09-28 10:12:10|4138|4137|4138.5|4137.5|4138.5|4138|4138|4137|0
1632823940000|2021-09-28 10:12:20|4139|4138|4138.5|4138|4139|4138|4138.5|4138|0
1632823950000|2021-09-28 10:12:30|4139|4138.5|4139|4138|4139|4138.5|4139|4138|0
1632823960000|2021-09-28 10:12:40|4138.5|4138.5|4138.5|4138|4139.5|4138.5|4138.5|4138|0
1632823970000|2021-09-28 10:12:50|4139|4137.5|4138.5|4137.5|4139|4138|4138|4137.5|0
1632823980000|2021-09-28 10:13:00|4138|4137|4137.5|4137|4138|4137|4137.5|4137|0
1632823990000|2021-09-28 10:13:10|4137|4136.5|4137|4136.5|4137.5|4137|4137|4136.5|0
1632824000000|2021-09-28 10:13:20|4137.5|4137|4139|4138|4139|4138|4137.5|4137|0
1632824010000|2021-09-28 10:13:30|4138.5|4137.5|4138|4137.5|4139|4137.5|4138|4137|0
1632824020000|2021-09-28 10:13:40|4137.5|4137|4136.5|4135.5|4137.5|4137|4136|4135.5|0
1632824030000|2021-09-28 10:13:50|4136|4136|4136.5|4135.5|4136.5|4136|4136|4135.5|0
1632824040000|2021-09-28 10:14:00|4137|4136|4137|4136|4137|4136.5|4136.5|4135.5|0
1632824050000|2021-09-28 10:14:10|4137.5|4136.5|4139|4138|4139|4138|4137.5|4136.5|0
1632824060000|2021-09-28 10:14:20|4139.5|4138.5|4139|4138|4139.5|4138.5|4139|4138|0
1632824070000|2021-09-28 10:14:30|4139.5|4138.5|4139|4138|4139.5|4139|4139|4138|0
1632824080000|2021-09-28 10:14:40||4138.5||4138.5||4138.5||4138.5|0
1632824090000|2021-09-28 10:14:50|4138.5|4138|4139.5|4139|4139.5|4139|4138.5|4138|0
1632824100000|2021-09-28 10:15:00|4140|4139.5|4140|4139|4140|4139.5|4139.5|4139|0
1632824110000|2021-09-28 10:15:10|4139.5|4139.5|4139.5|4138.5|4139.5|4139.5|4139|4138.5|0
1632824120000|2021-09-28 10:15:20|4140|4139|4140|4139.5|4140|4139.5|4140|4139|0
1632824130000|2021-09-28 10:15:30|4139.5|4139|4138|4137|4139.5|4139|4138|4137|0
1632824140000|2021-09-28 10:15:40|4137.5|4137.5|4137.5|4136.5|4138|4137.5|4137|4136|0
1632824150000|2021-09-28 10:15:50|4137|4136|4135.5|4134.5|4137|4136.5|4135|4134.5|0
1632824160000|2021-09-28 10:16:00|4136|4135|4135.5|4134.5|4136.5|4136|4135|4134.5|0
1632824170000|2021-09-28 10:16:10|4138|4135|4137.5|4136.5|4138|4137.5|4136.5|4135|0
1632824180000|2021-09-28 10:16:20|4137|4137|4137|4136|4137|4137|4136.5|4136|0
1632824190000|2021-09-28 10:16:30|4137.5|4136.5|4137.5|4137|4138|4137|4137|4136.5|0
1632824200000|2021-09-28 10:16:40|4137|4136.5|4136.5|4135.5|4137|4136.5|4136.5|4135.5|0
1632824210000|2021-09-28 10:16:50|4136|4135|4136|4135|4136|4135.5|4135.5|4134.5|0
1632824220000|2021-09-28 10:17:00|4135.5|4135.5|4134|4133.5|4135.5|4135.5|4134|4133.5|0
1632824230000|2021-09-28 10:17:10|4133.5|4133|4133.5|4132.5|4133.5|4133|4133.5|4132.5|0
1632824240000|2021-09-28 10:17:20|4133|4132|4132.5|4132|4133|4132|4132.5|4132|0
1632824250000|2021-09-28 10:17:30|4133||4132.5||4133||4132.5||0
1632824260000|2021-09-28 10:17:40|4132|4131.5|4132.5|4131.5|4132.5|4131.5|4132|4131|0
1632824270000|2021-09-28 10:17:50||4132||4131.5||4132||4131.5|0
1632824280000|2021-09-28 10:18:00|4132|4131|4133.5|4132.5|4133.5|4133|4132|4131|0
1632824290000|2021-09-28 10:18:10|4133|4132|4134|4133|4134|4133|4133|4132|0
1632824300000|2021-09-28 10:18:20|4134.5|4133.5|4134|4133|4134.5|4134|4133.5|4132.5|0
1632824310000|2021-09-28 10:18:30|4133|4132.5|4131.5|4131|4133|4132.5|4131.5|4131|0
1632824320000|2021-09-28 10:18:40|4131|4130.5|4130|4129|4131.5|4130.5|4129.5|4128.5|0
1632824330000|2021-09-28 10:18:50|4130.5|4129.5|4130.5|4129.5|4131|4130.5|4130|4129|0
1632824340000|2021-09-28 10:19:00|4130|4129|4129|4128|4130|4129|4128.5|4128|0
1632824350000|2021-09-28 10:19:10|4128.5|4127.5|4129|4128|4129|4128.5|4128|4127.5|0
1632824360000|2021-09-28 10:19:20|4129.5|4128.5|4132.5|4132|4134|4133|4129.5|4128.5|0
1632824370000|2021-09-28 10:19:30|4133|4132.5|4133|4132|4133|4132.5|4132.5|4132|0
1632824380000|2021-09-28 10:19:40|4132.5||4133||4133||4132.5||0
1632824390000|2021-09-28 10:19:50|4133.5|4132.5|4134|4133.5|4134.5|4133.5|4133.5|4132.5|0
1632824400000|2021-09-28 10:20:00|4133.5|4133|4133.5|4133|4133.5|4133.5|4133.5|4133|0
1632824410000|2021-09-28 10:20:10|4134|4133.5|4134.5|4134|4134.5|4134|4134|4133|0
1632824420000|2021-09-28 10:20:20|4135|4134.5|4135.5|4134.5|4135.5|4135|4135|4134.5|0
1632824430000|2021-09-28 10:20:30|4136|4135|4137.5|4136.5|4137.5|4136.5|4136|4135|0
1632824440000|2021-09-28 10:20:40|4137|4136|4136|4135.5|4137|4136|4136|4135|0
1632824450000|2021-09-28 10:20:50|4135.5|4135|4136.5|4135.5|4136.5|4136|4135.5|4135|0
1632824460000|2021-09-28 10:21:00|4136|4135|4137|4136.5|4137.5|4136.5|4135.5|4135|0
1632824470000|2021-09-28 10:21:10|4137.5|4137|4138|4137|4138.5|4138|4137.5|4137|0
1632824480000|2021-09-28 10:21:20|4137.5|4137.5|4138|4137|4138|4137.5|4137.5|4137|0
1632824490000|2021-09-28 10:21:30||4137.5||4137||4137.5||4137|0
1632824500000|2021-09-28 10:21:40||4137.5||4137||4137.5||4137|0
1632824510000|2021-09-28 10:21:50|4137.5|4136.5|4137|4136|4137.5|4136.5|4136|4135.5|0
1632824520000|2021-09-28 10:22:00|4136.5|4136.5|4137.5|4137|4137.5|4137|4136.5|4136|0
1632824530000|2021-09-28 10:22:10|4137|4136.5|4138|4137|4138|4137.5|4136.5|4136|0
1632824540000|2021-09-28 10:22:20||4137.5||4137.5||4137.5||4137.5|0
1632824550000|2021-09-28 10:22:30|4138.5|4138|4138.5|4137.5|4139|4138.5|4138.5|4137.5|0
1632824560000|2021-09-28 10:22:40|4138|4137|4138|4137.5|4138|4137.5|4137.5|4137|0
1632824570000|2021-09-28 10:22:50|4138.5|4138|4138|4137.5|4138.5|4138|4138|4137|0
1632824580000|2021-09-28 10:23:00|4137.5|4137|4138|4137.5|4138|4137.5|4137.5|4137|0
1632824590000|2021-09-28 10:23:10|4138.5|4137|4137.5|4137|4138.5|4137.5|4137.5|4137|0
1632824600000|2021-09-28 10:23:20|4138|4137.5|4138.5|4137.5|4139|4137.5|4138|4137.5|0
1632824610000|2021-09-28 10:23:30|4138||4138||4138||4138||0
1632824620000|2021-09-28 10:23:40|4138.5|4138|4139.5|4139|4140|4139|4138|4138|0
1632824630000|2021-09-28 10:23:50|4140|4138.5|4140|4139|4140|4139|4139.5|4138.5|0
1632824640000|2021-09-28 10:24:00|4139.5|4138.5|4139|4138.5|4139.5|4138.5|4139|4138|0
1632824650000|2021-09-28 10:24:10|4138.5|4138|4138.5|4138|4138.5|4138|4138.5|4137.5|0
1632824660000|2021-09-28 10:24:20|4138|4137.5|4138|4137.5|4138|4137.5|4137.5|4137|0
1632824670000|2021-09-28 10:24:30|4138.5|4138|4140|4139|4140|4139|4138.5|4138|0
1632824680000|2021-09-28 10:24:40|4139.5|4138.5|4139.5|4139|4140|4139|4139|4138.5|0
1632824690000|2021-09-28 10:24:50|4139|4138.5|4139|4138.5|4139|4138.5|4138.5|4138|0
1632824700000|2021-09-28 10:25:00|4139.5|4139|4139.5|4138.5|4139.5|4139|4139|4138.5|0
1632824710000|2021-09-28 10:25:10|4140|4139|4140|4139|4140|4139|4140|4139|0
1632824720000|2021-09-28 10:25:20|4139.5|4138.5|4139|4138.5|4139.5|4139|4139|4138.5|0
1632824730000|2021-09-28 10:25:30|4138.5|4138|4138.5|4138|4139|4138.5|4138.5|4138|0
1632824740000|2021-09-28 10:25:40|4139|4138.5|4140|4139|4140|4139|4139|4138.5|0
1632824750000|2021-09-28 10:25:50|4139.5|4138.5|4139|4138|4139.5|4138.5|4139|4138|0
1632824760000|2021-09-28 10:26:00|4138.5|4138.5|4139|4138|4139|4138.5|4138.5|4138|0
1632824770000|2021-09-28 10:26:10|4138.5|4138.5|4139|4138|4139|4138.5|4138.5|4138|0
1632824780000|2021-09-28 10:26:20|4138.5|4138.5|4138.5|4137.5|4138.5|4138.5|4137.5|4137|0
1632824790000|2021-09-28 10:26:30|4138|4137|4137|4136.5|4138|4137|4137|4136.5|0
1632824810000|2021-09-28 10:26:50|4137.5|4137|4137|4136.5|4137.5|4137|4137|4136.5|0
1632824820000|2021-09-28 10:27:00|4136.5|4136|4136.5|4136|4136.5|4136|4136.5|4136|0
1632824830000|2021-09-28 10:27:10|4137|4136.5|4137.5|4137|4138|4137|4137|4136|0
1632824840000|2021-09-28 10:27:20|4137|4136.5|4137|4136|4137|4136.5|4137|4136|0
1632824850000|2021-09-28 10:27:30|4137.5|4136.5|4137|4136|4137.5|4136.5|4137|4136|0
1632824860000|2021-09-28 10:27:40|4136.5|4135.5|4135.5|4135|4136.5|4135.5|4135.5|4135|0
1632824870000|2021-09-28 10:27:50|4136|4135.5|4136.5|4135.5|4136.5|4136|4136|4135.5|0
1632824880000|2021-09-28 10:28:00|4137|4136|4137|4136.5|4137|4136.5|4137|4136|0
1632824890000|2021-09-28 10:28:10|4137.5|4137|4137.5|4136.5|4138|4137.5|4137|4136.5|0
1632824900000|2021-09-28 10:28:20|4137|4137|4137|4136.5|4137|4137|4137|4136.5|0
1632824910000|2021-09-28 10:28:30|4136.5|4136|4136|4135.5|4136.5|4136|4136|4135.5|0
1632824920000|2021-09-28 10:28:40|4136.5|4136|4136.5|4136|4136.5|4136|4136.5|4136|0
1632824930000|2021-09-28 10:28:50|4136|4135.5|4136|4135.5|4136|4135.5|4136|4135.5|0
1632824940000|2021-09-28 10:29:00|4135.5|4135|4136.5|4136|4136.5|4136|4135.5|4135|0
1632824950000|2021-09-28 10:29:10|4137|4136.5|4138.5|4137.5|4139|4137.5|4137|4136.5|0
1632824960000|2021-09-28 10:29:20|4138|4138|4138|4137.5|4138|4138|4137.5|4137|0
1632824970000|2021-09-28 10:29:30|4137.5|4137|4137.5|4137|4138.5|4137.5|4137.5|4137|0
1632824980000|2021-09-28 10:29:40|4137|4136.5|4137.5|4137|4137.5|4137|4136.5|4136|0
1632825000000|2021-09-28 10:30:00|4138|4137.5|4139.5|4138.5|4139.5|4138.5|4138|4137.5|0
1632825010000|2021-09-28 10:30:10|4139|4138|4139|4138.5|4139|4138.5|4139|4138|0
1632825020000|2021-09-28 10:30:20|4139.5||4139.5||4139.5||4139.5||0
1632825030000|2021-09-28 10:30:30|4140.5|4139|4139.5|4138.5|4140.5|4140|4139|4138|0
1632825040000|2021-09-28 10:30:40|4139||4139||4139||4139||0
1632825050000|2021-09-28 10:30:50|4139.5|4139|4139.5|4139|4139.5|4139|4139.5|4139|0
1632825060000|2021-09-28 10:31:00|4140|4139.5|4139.5|4138.5|4140.5|4139.5|4138.5|4138|0
1632825070000|2021-09-28 10:31:10|4139|4139|4139|4138|4139|4139|4138|4137.5|0
1632825080000|2021-09-28 10:31:20|4138.5|4137.5|4137.5|4137|4138.5|4137.5|4137.5|4137|0
1632825090000|2021-09-28 10:31:30|4137|4136.5|4138|4137|4138|4137.5|4137|4136|0
1632825100000|2021-09-28 10:31:40|4137.5|4137.5|4139|4138|4139|4138.5|4137.5|4137|0
1632825110000|2021-09-28 10:31:50|4139.5|4138.5|4139.5|4139|4139.5|4139|4139.5|4138|0
1632825120000|2021-09-28 10:32:00|4140|4138.5|4140|4139|4141|4140|4140|4138.5|0
1632825130000|2021-09-28 10:32:10|4140.5|4139.5|4141.5|4141|4141.5|4141|4139.5|4139|0
1632825140000|2021-09-28 10:32:20|4143|4140.5|4142|4141|4143|4141.5|4141.5|4140.5|0
1632825150000|2021-09-28 10:32:30|4141.5|4141.5|4141|4140|4142|4141.5|4140|4139|0
1632825160000|2021-09-28 10:32:40|4141.5|4140.5|4142|4141.5|4142|4141.5|4141.5|4140.5|0
1632825170000|2021-09-28 10:32:50|4142.5|4141|4142.5|4142|4142.5|4142|4142|4141|0
1632825180000|2021-09-28 10:33:00|4142|4141.5|4142|4141.5|4142|4142|4141.5|4140.5|0
1632825190000|2021-09-28 10:33:10||4141||4141.5||4141.5||4141|0
1632825200000|2021-09-28 10:33:20|4142.5|4142|4143.5|4142.5|4143.5|4143|4142.5|4142|0
1632825210000|2021-09-28 10:33:30|4143||4143.5||4143.5||4143||0
1632825220000|2021-09-28 10:33:40|4144|4143|4144|4143|4144|4143.5|4143.5|4142.5|0
1632825230000|2021-09-28 10:33:50|4143.5|4142.5|4142.5|4141.5|4143.5|4143|4142.5|4141.5|0
1632825240000|2021-09-28 10:34:00|4142|4141|4141.5|4140.5|4142|4141|4141|4140.5|0
1632825250000|2021-09-28 10:34:10|4141|4141|4140.5|4139.5|4141.5|4141|4140|4139.5|0
1632825260000|2021-09-28 10:34:20|4141.5|4140|4141|4140|4141.5|4140.5|4140|4139.5|0
1632825270000|2021-09-28 10:34:30|4140.5|4139.5|4140.5|4139.5|4141|4140.5|4140.5|4139.5|0
1632825280000|2021-09-28 10:34:40|4141|4140|4141|4140.5|4141|4140.5|4141|4140|0
1632825290000|2021-09-28 10:34:50|4140.5|4140|4141|4140|4141|4140.5|4140.5|4139.5|0
1632825300000|2021-09-28 10:35:00||4140.5||4140.5||4140.5||4140|0
1632825310000|2021-09-28 10:35:10||4140||4140||4140||4140|0
1632825330000|2021-09-28 10:35:30|4140.5|4139.5|4139|4138.5|4140.5|4139.5|4139|4138.5|0
1632825340000|2021-09-28 10:35:40||4138||4138||4138||4138|0
1632825350000|2021-09-28 10:35:50|4138.5|4137.5|4138|4137.5|4138.5|4138|4138|4137|0
1632825360000|2021-09-28 10:36:00|4138.5|4138|4137.5|4137|4138.5|4138|4137.5|4136.5|0
1632825370000|2021-09-28 10:36:10|4138|4137.5|4137.5|4136.5|4138.5|4138|4137.5|4136.5|0
1632825380000|2021-09-28 10:36:20|4138|4137|4138|4137|4138|4137|4138|4137|0
1632825390000|2021-09-28 10:36:30|4138.5|4137.5|4138.5|4138|4138.5|4138|4138|4137.5|0
1632825400000|2021-09-28 10:36:40|4139|4137.5|4140|4139|4141|4140.5|4139|4137.5|0
1632825410000|2021-09-28 10:36:50|4140.5|4139.5|4141.5|4140.5|4141.5|4140.5|4140.5|4139.5|0
1632825420000|2021-09-28 10:37:00|4141|4140|4142|4141|4142|4141|4141|4140|0
1632825430000|2021-09-28 10:37:10|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|4141|4140.5|0
1632825440000|2021-09-28 10:37:20|4142|4141|4141.5|4140.5|4142|4141|4141.5|4140.5|0
1632825450000|2021-09-28 10:37:30|4142|4141|4142|4141|4142|4141|4142|4141|0
1632825460000|2021-09-28 10:37:40|4141.5||4141.5||4141.5||4141.5||0
1632825470000|2021-09-28 10:37:50||4140.5||4140.5||4141||4140.5|0
1632825480000|2021-09-28 10:38:00|4142|4141|4142|4141.5|4142|4141.5|4142|4141|0
1632825490000|2021-09-28 10:38:10|4141.5|4141|4141.5|4141|4142|4141.5|4141.5|4140.5|0
1632825500000|2021-09-28 10:38:20|4141|4140.5|4141.5|4140.5|4141.5|4141|4141|4140.5|0
1632825510000|2021-09-28 10:38:30|4142|4141|4142|4141.5|4142|4141.5|4142|4141|0
1632825520000|2021-09-28 10:38:40|4142.5|4142|4142|4141.5|4143.5|4142.5|4142|4141|0
1632825530000|2021-09-28 10:38:50|4142.5|4142|4143.5|4142.5|4144|4143|4142.5|4142|0
1632825540000|2021-09-28 10:39:00|4143|4142|4142|4141|4143.5|4142|4141|4140.5|0
1632825550000|2021-09-28 10:39:10|4142.5|4141.5|4143.5|4142.5|4143.5|4142.5|4142|4141.5|0
1632825560000|2021-09-28 10:39:20|4143|4142|4143.5|4142.5|4143.5|4143|4142.5|4142|0
1632825570000|2021-09-28 10:39:30|4142.5|4142|4143.5|4143|4143.5|4143|4142.5|4142|0
1632825580000|2021-09-28 10:39:40|4144|4143.5|4143.5|4142.5|4144|4143.5|4143|4142|0
1632825590000|2021-09-28 10:39:50|4144|4143|4144|4143|4144|4143|4143|4142|0
1632825600000|2021-09-28 10:40:00|4143.5|4142.5|4143|4142|4143.5|4142.5|4142.5|4142|0
1632825610000|2021-09-28 10:40:10|4143.5|4142.5|4142.5|4142|4143.5|4142.5|4142|4141|0
1632825620000|2021-09-28 10:40:20|4143|4142.5|4144|4143|4144|4143|4143|4142|0
1632825630000|2021-09-28 10:40:30|4144.5|4143.5|4143.5|4142.5|4144.5|4143.5|4143.5|4142.5|0
1632825640000|2021-09-28 10:40:40|4144|4143|4145|4144|4145|4144|4143.5|4143|0
1632825650000|2021-09-28 10:40:50|4144.5|4143.5|4144.5|4144|4145|4144|4144|4143.5|0
1632825660000|2021-09-28 10:41:00|4145||4145||4145||4145||0
1632825670000|2021-09-28 10:41:10||4144.5||4144.5||4144.5||4144|0
1632825680000|2021-09-28 10:41:20|4145.5|4145|4145|4144|4145.5|4145|4145|4144|0
1632825690000|2021-09-28 10:41:30|4144.5|4143.5|4144.5|4143.5|4145|4144|4144|4143.5|0
1632825700000|2021-09-28 10:41:40|4145|4144|4145|4144|4145|4144|4145|4144|0
1632825710000|2021-09-28 10:41:50|4144.5|4143.5|4144.5|4143.5|4145|4143.5|4144.5|4143.5|0
1632825720000|2021-09-28 10:42:00|4144|4143|4144|4143|4144|4143|4143.5|4142.5|0
1632825730000|2021-09-28 10:42:10|4143.5|4142.5|4143.5|4142.5|4144.5|4143.5|4143.5|4142.5|0
1632825740000|2021-09-28 10:42:20|4143|4142|4142.5|4141.5|4143|4142|4141.5|4141|0
1632825750000|2021-09-28 10:42:30|4142|4141|4142|4141|4142|4141|4142|4141|0
1632825760000|2021-09-28 10:42:40|4141.5|4140.5|4141.5|4140.5|4141.5|4141|4140.5|4140|0
1632825770000|2021-09-28 10:42:50|4142|4141|4141.5|4141|4142|4141.5|4141.5|4141|0
1632825780000|2021-09-28 10:43:00||4140.5||4140.5||4140.5||4140.5|0
1632825790000|2021-09-28 10:43:10|4141|4141|4141.5|4140.5|4141.5|4141|4141|4140.5|0
1632825800000|2021-09-28 10:43:20|4141|4141|4141.5|4140.5|4141.5|4141|4141|4140.5|0
1632825830000|2021-09-28 10:43:50||4141||4141||4141||4140.5|0
1632825840000|2021-09-28 10:44:00|4142|4141.5|4142.5|4142|4143|4142|4142|4141.5|0
1632825860000|2021-09-28 10:44:20|4143|4142.5|4143|4142|4143|4142.5|4142.5|4142|0
1632825870000|2021-09-28 10:44:30|4143.5|4142.5|4143|4142.5|4143.5|4142.5|4143|4142.5|0
1632825880000|2021-09-28 10:44:40|4143.5|4142|4142.5|4141.5|4143.5|4142|4142.5|4141.5|0
1632825890000|2021-09-28 10:44:50|4142||4142||4142||4142||0
1632825900000|2021-09-28 10:45:00|4142.5|4142|4141.5|4141|4143|4142|4141|4140.5|0
1632825910000|2021-09-28 10:45:10|4142|4140.5|4141.5|4140.5|4142|4140.5|4141|4140.5|0
1632825920000|2021-09-28 10:45:20|4141||4141.5||4141.5||4141||0
1632825930000|2021-09-28 10:45:30||4141||4140.5||4141||4140.5|0
1632825940000|2021-09-28 10:45:40|4142|4141|4142|4141|4142|4141.5|4142|4141|0
1632825950000|2021-09-28 10:45:50|4142.5|4141.5|4142.5|4141.5|4142.5|4142|4142.5|4141.5|0
1632825960000|2021-09-28 10:46:00|4143|4142|4142.5|4141.5|4143|4142.5|4142.5|4141.5|0
1632825980000|2021-09-28 10:46:20|4141.5|4141|4140.5|4140|4142|4141.5|4140.5|4140|0
1632825990000|2021-09-28 10:46:30|4140|4139.5|4140|4139|4140|4139.5|4140|4139|0
1632826000000|2021-09-28 10:46:40|4139.5|4138.5|4139|4138.5|4139.5|4138.5|4139|4138|0
1632826010000|2021-09-28 10:46:50|4139.5|4139|4139.5|4139|4140|4139.5|4139.5|4138.5|0
1632826020000|2021-09-28 10:47:00|4140|4138.5|4140|4138.5|4140|4138.5|4140|4138.5|0
1632826030000|2021-09-28 10:47:10|4139.5||4139.5||4139.5||4139||0
1632826050000|2021-09-28 10:47:30||4139||4138.5||4139||4138.5|0
1632826060000|2021-09-28 10:47:40|4140|4139|4139.5|4139|4140|4139.5|4139.5|4139|0
1632826070000|2021-09-28 10:47:50|4140|4138.5|4139.5|4138.5|4140|4139|4139.5|4138.5|0
1632826080000|2021-09-28 10:48:00|4140|4139|4140|4139|4140|4139.5|4140|4139|0
1632826090000|2021-09-28 10:48:10|4139.5|4138.5|4138|4137|4139.5|4138.5|4138|4136.5|0
1632826100000|2021-09-28 10:48:20|4138.5|4138|4138.5|4137.5|4138.5|4138|4138.5|4137.5|0
1632826110000|2021-09-28 10:48:30|4138|4137|4137.5|4136|4138|4137|4136|4135.5|0
1632826120000|2021-09-28 10:48:40|4137|4136.5|4138.5|4137.5|4138.5|4137.5|4137|4136.5|0
1632826130000|2021-09-28 10:48:50|4139|4138|4140.5|4139.5|4140.5|4139.5|4139|4138|0
1632826140000|2021-09-28 10:49:00|4140|4140|4144|4143|4144.5|4143.5|4140|4140|0
1632826150000|2021-09-28 10:49:10|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|4144|4143.5|0
1632826160000|2021-09-28 10:49:20|4144|4143|4144|4143|4144|4143.5|4143.5|4143|0
1632826180000|2021-09-28 10:49:40|4144.5|4143.5|4147.5|4146.5|4148|4147.5|4144|4143|0
1632826190000|2021-09-28 10:49:50|4148|4147|4147.5|4147|4148.5|4147.5|4147|4146.5|0
1632826200000|2021-09-28 10:50:00|4148|4147.5|4148.5|4147.5|4148.5|4147.5|4147.5|4147|0
1632826210000|2021-09-28 10:50:10|4148|4147|4146|4145|4148.5|4147.5|4146|4145|0
1632826220000|2021-09-28 10:50:20|4146.5|4145.5|4145.5|4145|4146.5|4146|4145.5|4145|0
1632826230000|2021-09-28 10:50:30|4145|4144.5|4144.5|4143.5|4145|4144.5|4143.5|4143|0
1632826240000|2021-09-28 10:50:40|4145|4144|4144|4143|4145.5|4145|4143.5|4142.5|0
1632826250000|2021-09-28 10:50:50|4144.5|4143.5|4143.5|4143|4144.5|4143.5|4142.5|4142|0
1632826260000|2021-09-28 10:51:00|4143|4142.5|4142.5|4141.5|4143|4142.5|4141.5|4141|0
1632826280000|2021-09-28 10:51:20|4143|4142|4142.5|4142|4143|4142.5|4142.5|4142|0
1632826290000|2021-09-28 10:51:30|4142|4141.5|4143|4141.5|4143|4142|4142|4141.5|0
1632826300000|2021-09-28 10:51:40|4143.5|4142|4146|4145|4146|4145|4143.5|4142|0
1632826310000|2021-09-28 10:51:50|4145.5|4145.5|4147|4146|4147|4146|4145.5|4145.5|0
1632826320000|2021-09-28 10:52:00|4147.5|4146.5|4148|4147|4148|4147.5|4146.5|4146|0
1632826330000|2021-09-28 10:52:10|4147.5|4146.5|4148.5|4147.5|4148.5|4147.5|4147.5|4146.5|0
1632826340000|2021-09-28 10:52:20|4149|4148|4149.5|4148.5|4149.5|4148.5|4149|4148|0
1632826350000|2021-09-28 10:52:30|4149|4148|4149.5|4148.5|4149.5|4148.5|4148.5|4148|0
1632826360000|2021-09-28 10:52:40|4150|4149|4149.5|4149|4150|4149|4149.5|4148.5|0
1632826370000|2021-09-28 10:52:50|4150||4149.5||4150||4149.5||0
1632826380000|2021-09-28 10:53:00|4149|4148.5|4149|4148.5|4149|4149|4148.5|4148|0
1632826390000|2021-09-28 10:53:10|4149.5|4149|4149.5|4149|4149.5|4149|4149.5|4148.5|0
1632826400000|2021-09-28 10:53:20|4149|4148.5|4148.5|4148|4149|4148.5|4148.5|4148|0
1632826410000|2021-09-28 10:53:30|4148|4147.5|4148.5|4147.5|4148.5|4147.5|4148|4147|0
1632826420000|2021-09-28 10:53:40|4149|4148|4149.5|4148.5|4149.5|4148.5|4149|4148|0
1632826430000|2021-09-28 10:53:50|4149|4148|4149.5|4148.5|4150|4149|4148.5|4147.5|0
1632826440000|2021-09-28 10:54:00|4149|4148|4150|4149.5|4150|4149.5|4149|4148|0
1632826450000|2021-09-28 10:54:10|4150.5|4150|4150.5|4149.5|4151.5|4150.5|4149.5|4149|0
1632826470000|2021-09-28 10:54:30|4151|4150|4152|4151|4152.5|4151.5|4151|4150|0
1632826480000|2021-09-28 10:54:40|4152.5|4151.5|4152|4151.5|4152.5|4152|4152|4151|0
1632826490000|2021-09-28 10:54:50||4151||4151.5||4151.5||4151|0
1632826500000|2021-09-28 10:55:00|4152.5|4152|4153|4152|4153|4152|4152.5|4152|0
1632826510000|2021-09-28 10:55:10|4152.5|4152.5|4153|4152.5|4153|4152.5|4152.5|4152|0
1632826530000|2021-09-28 10:55:30|4152.5|4152|4151|4150|4152.5|4152|4151|4150|0
1632826540000|2021-09-28 10:55:40|4150.5|4149.5|4150|4149.5|4150.5|4149.5|4150|4149.5|0
1632826550000|2021-09-28 10:55:50|4150.5|4150|4150|4149.5|4150.5|4150|4150|4149.5|0
1632826560000|2021-09-28 10:56:00|4149.5|4149|4151.5|4150.5|4151.5|4151|4149|4148|0
1632826570000|2021-09-28 10:56:10|4151|4151|4150.5|4149|4152.5|4152|4149.5|4148.5|0
1632826580000|2021-09-28 10:56:20||4149.5||4149.5||4149.5||4149.5|0
1632826590000|2021-09-28 10:56:30|4150|4149|4150.5|4149.5|4150.5|4150|4150|4149|0
1632826600000|2021-09-28 10:56:40|4151|4150|4151.5|4150.5|4151.5|4150.5|4151|4150|0
1632826610000|2021-09-28 10:56:50|4152|4151|4152.5|4151.5|4153|4151.5|4152|4150.5|0
1632826620000|2021-09-28 10:57:00|4153|4152|4153|4152|4154|4153.5|4153|4152|0
1632826630000|2021-09-28 10:57:10|4152.5|4151.5|4153|4152.5|4153|4152.5|4152|4150.5|0
1632826640000|2021-09-28 10:57:20|4152.5|4152|4153|4152|4153|4152.5|4152.5|4152|0
1632826650000|2021-09-28 10:57:30|4152.5|4151.5|4153|4152|4153|4152|4152.5|4151.5|0
1632826660000|2021-09-28 10:57:40|4152.5|4151.5|4153|4152.5|4153|4152.5|4152|4151|0
1632826680000|2021-09-28 10:58:00|4153.5|4153|4154|4152.5|4154|4153|4153.5|4152.5|0
1632826690000|2021-09-28 10:58:10|4153.5|4153|4152|4151|4153.5|4153|4152|4151|0
1632826700000|2021-09-28 10:58:20|4152.5|4151.5|4153.5|4152.5|4154|4153.5|4152.5|4151.5|0
1632826710000|2021-09-28 10:58:30|4153|4152|4153|4152|4153.5|4152.5|4152.5|4152|0
1632826720000|2021-09-28 10:58:40||4152.5||4152||4152.5||4152|0
1632826730000|2021-09-28 10:58:50|4152.5|4152.5|4152.5|4152|4153|4152.5|4152.5|4152|0
1632826740000|2021-09-28 10:59:00|4152|4151.5|4151.5|4150.5|4153|4152|4151.5|4150.5|0
1632826750000|2021-09-28 10:59:10|4151|4150|4151|4150.5|4151.5|4150.5|4150.5|4150|0
1632826760000|2021-09-28 10:59:20|4151.5|4151|4151.5|4151|4151.5|4151|4151.5|4150.5|0
1632826770000|2021-09-28 10:59:30|4151|4150.5|4151|4150|4151|4150.5|4150.5|4150|0
1632826780000|2021-09-28 10:59:40|4150.5|4149.5|4149|4148.5|4150.5|4149.5|4149|4148|0
1632826790000|2021-09-28 10:59:50|4148.5|4148|4147.5|4146.5|4149|4148.5|4147|4146.5|0
1632826800000|2021-09-28 11:00:00|4147|4146|4144.5|4143|4147.5|4146.5|4143|4141.5|0
1632826810000|2021-09-28 11:00:10|4144|4143.5|4146|4145.5|4146.5|4145.5|4144|4143.5|0
1632826820000|2021-09-28 11:00:20|4146.5|4146|4145|4144.5|4147|4146|4145|4144.5|0
1632826830000|2021-09-28 11:00:30|4144.5|4144|4146.5|4145.5|4146.5|4145.5|4144.5|4143.5|0
1632826840000|2021-09-28 11:00:40|4147|4146|4147.5|4146.5|4147.5|4147|4147|4146|0
1632826850000|2021-09-28 11:00:50|4148|4147|4149|4148|4149.5|4148.5|4148|4147|0
1632826860000|2021-09-28 11:01:00|4149.5|4148.5|4149|4148|4149.5|4149|4149|4148|0
1632826870000|2021-09-28 11:01:10|4149.5|4148.5|4149|4148|4150|4149|4149|4148|0
1632826880000|2021-09-28 11:01:20|4148.5|4147.5|4149|4148.5|4149|4148.5|4147.5|4147|0
1632826890000|2021-09-28 11:01:30|4149.5|4149|4149.5|4148.5|4149.5|4149|4149|4148.5|0
1632826900000|2021-09-28 11:01:40|4149|4148|4149.5|4148.5|4149.5|4148.5|4148.5|4147.5|0
1632826910000|2021-09-28 11:01:50|4149|4148|4148.5|4148|4149|4148|4148|4147.5|0
1632826920000|2021-09-28 11:02:00|4149|4148.5|4149|4148|4149.5|4149|4148.5|4148|0
1632826930000|2021-09-28 11:02:10|4149.5|4148.5|4148.5|4147.5|4149.5|4148.5|4148|4147.5|0
1632826940000|2021-09-28 11:02:20|4149|4148|4149|4148|4149.5|4149|4148.5|4148|0
1632826950000|2021-09-28 11:02:30|4148.5|4147.5|4146.5|4145.5|4148.5|4147.5|4146.5|4145|0
1632826960000|2021-09-28 11:02:40|4146|4145|4147|4146|4147|4146.5|4145.5|4144.5|0
1632826970000|2021-09-28 11:02:50|4146.5|4145.5|4147|4146|4147|4146|4146|4145.5|0
1632826980000|2021-09-28 11:03:00|4147.5|4146.5|4148.5|4147.5|4148.5|4147.5|4147.5|4146.5|0
1632826990000|2021-09-28 11:03:10|4148|4147|4147|4146|4148|4147|4147|4146|0
1632827000000|2021-09-28 11:03:20|4146.5|4145.5|4147.5|4146.5|4147.5|4146.5|4146|4145|0
1632827010000|2021-09-28 11:03:30|4148|4147|4148|4147|4148|4147.5|4147.5|4146.5|0
1632827020000|2021-09-28 11:03:40|4147.5|4146.5|4147.5|4147|4148.5|4147.5|4147|4146.5|0
1632827030000|2021-09-28 11:03:50|4148|4147.5|4147.5|4147|4148.5|4147.5|4147.5|4147|0
1632827040000|2021-09-28 11:04:00|4148|4147.5|4147|4146|4148|4147.5|4146.5|4146|0
1632827050000|2021-09-28 11:04:10|4147.5|4145.5|4147.5|4146|4147.5|4146.5|4147.5|4145.5|0
1632827060000|2021-09-28 11:04:20|4147|4146.5|4147|4146|4147|4146.5|4147|4146|0
1632827070000|2021-09-28 11:04:30|4147.5|4146.5|4147.5|4147|4147.5|4147|4147.5|4146.5|0
1632827080000|2021-09-28 11:04:40|4147|4146|4146.5|4145.5|4147|4147|4146|4145.5|0
1632827090000|2021-09-28 11:04:50|4146|4145|4146|4144.5|4146|4145|4145.5|4144.5|0
1632827100000|2021-09-28 11:05:00|4145.5|4144|4144|4143|4145.5|4144|4143.5|4143|0
1632827110000|2021-09-28 11:05:10|4144.5|4143.5|4144|4143|4144.5|4144|4143.5|4142.5|0
1632827120000|2021-09-28 11:05:20|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|4144.5|4143|0
1632827130000|2021-09-28 11:05:30|4144|4143|4144|4143.5|4144|4143.5|4143.5|4142|0
1632827140000|2021-09-28 11:05:40|4143.5|4143|4142.5|4142|4143.5|4143|4142.5|4142|0
1632827150000|2021-09-28 11:05:50|4142|4141.5|4143|4142.5|4143|4142.5|4141.5|4140.5|0
1632827160000|2021-09-28 11:06:00|4142.5|4142|4142|4141|4143|4142|4142|4141|0
1632827170000|2021-09-28 11:06:10|4142.5|4141.5|4143.5|4143|4143.5|4143|4142.5|4141.5|0
1632827180000|2021-09-28 11:06:20|4143|4142.5|4144|4143|4144|4143|4143|4142|0
1632827190000|2021-09-28 11:06:30|4143.5|4142.5|4141.5|4140.5|4143.5|4142.5|4141.5|4140.5|0
1632827200000|2021-09-28 11:06:40|4142|4141|4142|4141.5|4142|4141.5|4141.5|4140.5|0
1632827210000|2021-09-28 11:06:50|4141.5|4141|4142|4141|4142|4141|4141.5|4140.5|0
1632827220000|2021-09-28 11:07:00|4142.5|4141.5|4144|4143|4144.5|4143|4142.5|4141.5|0
1632827230000|2021-09-28 11:07:10|4144.5|4143.5|4143.5|4143|4145|4144|4143.5|4143|0
1632827240000|2021-09-28 11:07:20|4143|4142.5|4142|4141|4143.5|4142.5|4141.5|4140.5|0
1632827250000|2021-09-28 11:07:30|4141.5|4140.5|4141|4140.5|4141.5|4141|4141|4140.5|0
1632827280000|2021-09-28 11:08:00|4140.5|4140|4142|4141.5|4142|4141.5|4140.5|4140|0
1632827290000|2021-09-28 11:08:10|4141.5|4141|4141|4140.5|4141.5|4141|4141|4140|0
1632827300000|2021-09-28 11:08:20|4140.5|4140|4139.5|4139|4140.5|4140|4139.5|4138.5|0
1632827310000|2021-09-28 11:08:30|4139|4138.5|4138.5|4138|4139.5|4139|4138.5|4137.5|0
1632827320000|2021-09-28 11:08:40|4138|4137.5|4137|4136|4138|4137.5|4137|4136|0
1632827330000|2021-09-28 11:08:50|4136.5|4135.5|4136.5|4136|4136.5|4136|4136|4135|0
1632827340000|2021-09-28 11:09:00|4137|4136.5|4136.5|4135.5|4137|4136.5|4136|4135|0
1632827350000|2021-09-28 11:09:10|4136|4135|4137|4136|4137|4136|4135.5|4135|0
1632827360000|2021-09-28 11:09:20|4137.5|4136.5|4137.5|4136.5|4137.5|4137|4137|4136.5|0
1632827370000|2021-09-28 11:09:30|4137|4137|4137.5|4136.5|4137.5|4137|4137|4136.5|0
1632827380000|2021-09-28 11:09:40|4137|4136|4137.5|4136.5|4137.5|4136.5|4136.5|4135.5|0
1632827390000|2021-09-28 11:09:50|4137|4136|4137.5|4136.5|4137.5|4136.5|4135.5|4134.5|0
1632827400000|2021-09-28 11:10:00|4138|4137|4137.5|4136.5|4138|4137|4137.5|4136.5|0
1632827410000|2021-09-28 11:10:10|4138|4137|4138|4137.5|4139|4138.5|4138|4136.5|0
1632827420000|2021-09-28 11:10:20|4138.5|4137|4139|4137.5|4139|4137.5|4138.5|4137|0
1632827430000|2021-09-28 11:10:30|4138.5|4138|4137.5|4136.5|4139|4138|4137.5|4136.5|0
1632827440000|2021-09-28 11:10:40|4137|4137|4136|4135|4137|4137|4135.5|4135|0
1632827450000|2021-09-28 11:10:50|4136.5|4135.5|4136|4135|4136.5|4135.5|4135.5|4135|0
1632827460000|2021-09-28 11:11:00|4136.5|4135.5|4136|4135|4136.5|4135.5|4136|4134.5|0
1632827470000|2021-09-28 11:11:10|4135.5|4134.5|4133.5|4132.5|4135.5|4135|4133.5|4132.5|0
1632827480000|2021-09-28 11:11:20|4134|4133|4133|4131.5|4134|4133.5|4132|4131|0
1632827490000|2021-09-28 11:11:30|4132.5|4131|4131|4130|4132.5|4131.5|4131|4130|0
1632827500000|2021-09-28 11:11:40|4130.5|4129.5|4131|4130|4131|4130|4130|4129|0
1632827510000|2021-09-28 11:11:50|4131.5|4130.5|4131|4130|4132|4131|4130.5|4130|0
1632827520000|2021-09-28 11:12:00|4130.5|4130.5|4131.5|4130.5|4132|4131.5|4130.5|4130.5|0
1632827530000|2021-09-28 11:12:10|4132|4131|4133.5|4132.5|4134|4133|4132|4131|0
1632827540000|2021-09-28 11:12:20|4134|4133|4133.5|4132.5|4134|4133.5|4133.5|4132.5|0
1632827550000|2021-09-28 11:12:30|4134|4133|4134.5|4133.5|4134.5|4134|4133.5|4132.5|0
1632827560000|2021-09-28 11:12:40|4135|4134|4136|4135|4136|4135|4135|4134|0
1632827570000|2021-09-28 11:12:50|4135.5||4136||4136||4135.5||0
1632827580000|2021-09-28 11:13:00|4136.5|4135.5|4137|4136|4137|4136|4136|4135|0
1632827590000|2021-09-28 11:13:10|4136.5|4135.5|4134.5|4133|4136.5|4135.5|4134|4133|0
1632827600000|2021-09-28 11:13:20|4135|4133.5|4135.5|4135|4136|4135|4135|4133.5|0
1632827610000|2021-09-28 11:13:30|4135|4134.5|4135.5|4134.5|4135.5|4135|4135|4134|0
1632827620000|2021-09-28 11:13:40|4135|4134|4134|4133.5|4135|4134|4134|4133.5|0
1632827630000|2021-09-28 11:13:50|4134.5|4134|4136.5|4135.5|4137|4136|4134.5|4133.5|0
1632827640000|2021-09-28 11:14:00|4137|4136|4137.5|4136|4137.5|4136.5|4137|4135.5|0
1632827650000|2021-09-28 11:14:10|4137|4135.5|4135.5|4135|4137|4135.5|4135.5|4134.5|0
1632827660000|2021-09-28 11:14:20|4135|4134.5|4135|4134.5|4135.5|4135|4134.5|4134|0
1632827670000|2021-09-28 11:14:30|4134.5|4134|4134.5|4133.5|4134.5|4134|4134|4133|0
1632827680000|2021-09-28 11:14:40|4134|4133|4132.5|4131.5|4134|4133|4132.5|4131.5|0
1632827690000|2021-09-28 11:14:50|4132|4131|4132.5|4131.5|4132.5|4131.5|4132|4131|0
1632827700000|2021-09-28 11:15:00|4132|4131|4132|4131|4132|4131|4131|4130.5|0
1632827710000|2021-09-28 11:15:10|4131.5|4130.5|4131|4130.5|4131.5|4130.5|4131|4130.5|0
1632827720000|2021-09-28 11:15:20|4130.5|4130|4131|4130.5|4131|4130.5|4130.5|4130|0
1632827740000|2021-09-28 11:15:40|4130.5|4130|4132|4131|4132.5|4131|4130.5|4130|0
1632827750000|2021-09-28 11:15:50|4132.5|4132|4133|4132|4133|4132|4131.5|4131|0
1632827760000|2021-09-28 11:16:00|4133.5|4132.5|4134.5|4133.5|4134.5|4134|4133.5|4132.5|0
1632827770000|2021-09-28 11:16:10|4135|4134|4135|4134|4135.5|4134.5|4135|4134|0
1632827780000|2021-09-28 11:16:20|4134.5|4133.5|4134.5|4133.5|4134.5|4134|4134.5|4133.5|0
1632827790000|2021-09-28 11:16:30|4134|4133|4134.5|4133.5|4134.5|4134|4134|4133|0
1632827800000|2021-09-28 11:16:40|4135|4134.5|4136.5|4135.5|4136.5|4135.5|4134.5|4134|0
1632827810000|2021-09-28 11:16:50|4136|4135|4136|4135.5|4136|4135.5|4135|4134|0
1632827820000|2021-09-28 11:17:00|4135.5|4135|4135|4133.5|4135.5|4135|4135|4133.5|0
1632827830000|2021-09-28 11:17:10|4135.5|4134|4136|4135|4136|4135.5|4135|4134|0
1632827840000|2021-09-28 11:17:20|4135.5|4134.5|4135|4134.5|4136|4135.5|4135|4134|0
1632827850000|2021-09-28 11:17:30|4134.5|4134|4136|4135|4136|4135|4134.5|4133.5|0
1632827860000|2021-09-28 11:17:40|4135.5|4134.5|4135|4134.5|4135.5|4134.5|4135|4134|0
1632827880000|2021-09-28 11:18:00|4134.5|4134|4133.5|4132.5|4135|4134|4133.5|4132.5|0
1632827890000|2021-09-28 11:18:10|4133|4132|4133.5|4133|4134|4133.5|4133|4132|0
1632827900000|2021-09-28 11:18:20|4134|4133.5|4134.5|4133.5|4135|4134|4134|4133.5|0
1632827910000|2021-09-28 11:18:30|4135|4134|4135|4134|4135|4134.5|4134.5|4134|0
1632827920000|2021-09-28 11:18:40|4134.5|4133.5|4134|4133|4134.5|4133.5|4134|4133|0
1632827930000|2021-09-28 11:18:50||4133.5||4133.5||4133.5||4133.5|0
1632827940000|2021-09-28 11:19:00||4133||4133||4133.5||4133|0
1632827950000|2021-09-28 11:19:10|4133.5|4132.5|4132.5|4132|4133.5|4132.5|4132.5|4131.5|0
1632827960000|2021-09-28 11:19:20|4133|4131.5|4133|4132|4133|4132.5|4133|4131.5|0
1632827970000|2021-09-28 11:19:30|4132.5|4131.5|4132|4131|4132.5|4131.5|4132|4131|0
1632827980000|2021-09-28 11:19:40|4132.5|4131.5|4133|4132|4133|4132|4132.5|4131.5|0
1632827990000|2021-09-28 11:19:50|4132.5|4131.5|4131.5|4131|4132.5|4131.5|4131.5|4131|0
1632828000000|2021-09-28 11:20:00|4132|4131.5|4133|4132.5|4133|4132.5|4131.5|4130.5|0
1632828010000|2021-09-28 11:20:10|4133.5|4133|4133.5|4132.5|4135|4134.5|4133|4132.5|0
1632828020000|2021-09-28 11:20:20|4133|4132|4132.5|4131.5|4133.5|4132|4132.5|4131.5|0
1632828030000|2021-09-28 11:20:30|4132|4131|4131.5|4131|4132.5|4131.5|4131.5|4130.5|0
1632828040000|2021-09-28 11:20:40|4132|4130.5|4131.5|4130.5|4132|4131|4130|4129.5|0
1632828050000|2021-09-28 11:20:50|4132|4131|4133|4132|4133|4132|4131.5|4131|0
1632828060000|2021-09-28 11:21:00|4133.5|4132.5|4132.5|4132|4133.5|4133|4132.5|4131.5|0
1632828070000|2021-09-28 11:21:10|4133|4132.5|4136|4135|4136|4135|4133|4132.5|0
1632828080000|2021-09-28 11:21:20|4135.5|4134.5|4134.5|4134|4135.5|4134.5|4134.5|4133.5|0
1632828090000|2021-09-28 11:21:30|4134|4133.5|4134.5|4133.5|4135|4134|4133.5|4133|0
1632828110000|2021-09-28 11:21:50|4134|4133|4133.5|4133|4134.5|4133.5|4133.5|4132.5|0
1632828120000|2021-09-28 11:22:00|4134|4133.5|4135|4134|4135.5|4134.5|4134|4133.5|0
1632828130000|2021-09-28 11:22:10|4134.5|4134.5|4135|4134|4135.5|4134.5|4134.5|4134|0
1632828140000|2021-09-28 11:22:20|4135.5|4134.5|4135.5|4134.5|4136|4135.5|4135.5|4134.5|0
1632828150000|2021-09-28 11:22:30|4135|4134|4137|4136.5|4137|4136.5|4135|4134|0
1632828160000|2021-09-28 11:22:40|4137.5|4136|4137.5|4136.5|4138|4137.5|4137.5|4136|0
1632828170000|2021-09-28 11:22:50|4138|4137|4139|4138|4139|4138.5|4138|4137|0
1632828180000|2021-09-28 11:23:00|4139.5|4138.5|4140.5|4139.5|4140.5|4140|4139.5|4138.5|0
1632828190000|2021-09-28 11:23:10|4140|4139|4140|4139|4140.5|4139.5|4139.5|4139|0
1632828200000|2021-09-28 11:23:20|4139.5|4139.5|4139.5|4139|4140|4139.5|4139.5|4138.5|0
1632828210000|2021-09-28 11:23:30|4140|4139.5|4140|4139.5|4140.5|4140|4140|4139.5|0
1632828220000|2021-09-28 11:23:40|4139.5|4139|4139.5|4139|4139.5|4139|4139|4138.5|0
1632828230000|2021-09-28 11:23:50|4140|4138.5|4140|4139.5|4140|4139.5|4140|4138.5|0
1632828240000|2021-09-28 11:24:00|4139.5|4139|4139.5|4139|4139.5|4139|4139.5|4139|0
1632828250000|2021-09-28 11:24:10|4139|4138.5|4140|4139|4140|4139.5|4139|4138.5|0
1632828260000|2021-09-28 11:24:20|4140.5|4139.5|4141|4140|4141|4140.5|4140.5|4139.5|0
1632828270000|2021-09-28 11:24:30|4140.5|4140.5|4141|4140|4141|4140.5|4140.5|4140|0
1632828280000|2021-09-28 11:24:40|4140.5|4140.5|4141|4140.5|4141|4140.5|4140.5|4140|0
1632828290000|2021-09-28 11:24:50|4141.5|4141|4141.5|4141|4141.5|4141|4141|4140.5|0
1632828300000|2021-09-28 11:25:00|4142|4140.5|4140|4139|4142|4140.5|4140|4139|0
1632828310000|2021-09-28 11:25:10|4140.5|4139.5|4140.5|4139.5|4140.5|4139.5|4140.5|4139.5|0
1632828320000|2021-09-28 11:25:20|4140|4139|4139.5|4139|4140|4139|4139.5|4138.5|0
1632828340000|2021-09-28 11:25:40|4139|4138.5|4139|4138.5|4139.5|4139|4139|4138.5|0
1632828350000|2021-09-28 11:25:50|4139.5||4139.5||4139.5||4139||0
1632828360000|2021-09-28 11:26:00|4139|4139|4139|4138.5|4139.5|4139|4139|4138.5|0
1632828370000|2021-09-28 11:26:10|4138.5|4138|4137.5|4137|4139|4138.5|4137.5|4137|0
1632828380000|2021-09-28 11:26:20|4137|4136.5|4138|4137|4138|4137.5|4137|4136|0
1632828390000|2021-09-28 11:26:30|4138.5|4137.5|4139|4138|4139.5|4138.5|4138.5|4137.5|0
1632828400000|2021-09-28 11:26:40|4139.5|4138.5|4139.5|4139|4139.5|4139|4138.5|4138|0
1632828410000|2021-09-28 11:26:50|4140|4139.5|4139.5|4138.5|4140|4139.5|4139|4138|0
1632828420000|2021-09-28 11:27:00|4140|4139|4140|4139|4140|4139.5|4139.5|4138.5|0
1632828430000|2021-09-28 11:27:10|4139|4138.5|4140|4139.5|4140|4139.5|4138.5|4138|0
1632828440000|2021-09-28 11:27:20|4140.5|4139|4142|4141|4143.5|4142.5|4140.5|4139|0
1632828450000|2021-09-28 11:27:30|4142.5|4141.5|4143.5|4142.5|4143.5|4142.5|4142.5|4141.5|0
1632828460000|2021-09-28 11:27:40|4144|4143|4144|4143|4144|4143|4143.5|4142.5|0
1632828470000|2021-09-28 11:27:50|4144.5|4143.5|4145|4144|4145|4144|4144.5|4143.5|0
1632828480000|2021-09-28 11:28:00|4145.5|4144.5|4147|4146.5|4147|4146.5|4145|4144|0
1632828490000|2021-09-28 11:28:10|4147.5|4147|4147.5|4146.5|4147.5|4147|4147|4146|0
1632828500000|2021-09-28 11:28:20|4147|4146|4148|4147|4148.5|4148|4147|4146|0
1632828510000|2021-09-28 11:28:30|4148.5|4147.5|4149|4148|4149|4148|4148.5|4147.5|0
1632828520000|2021-09-28 11:28:40|4148.5|4148.5|4149|4148|4149.5|4148.5|4148.5|4147.5|0
1632828530000|2021-09-28 11:28:50|4148.5|4147.5|4149|4148|4149.5|4148.5|4148.5|4147.5|0
1632828540000|2021-09-28 11:29:00|4148.5|4147.5|4147|4146|4148.5|4148|4147|4145.5|0
1632828550000|2021-09-28 11:29:10|4146|4145.5|4146.5|4145.5|4147|4146|4146|4145.5|0
1632828560000|2021-09-28 11:29:20|4146|4145|4146.5|4145.5|4146.5|4145.5|4145|4144|0
1632828570000|2021-09-28 11:29:30|4147|4146|4147.5|4147|4147.5|4147|4147|4145.5|0
1632828580000|2021-09-28 11:29:40|4147|4146.5|4146.5|4146|4147.5|4146.5|4146.5|4145.5|0
1632828590000|2021-09-28 11:29:50|4147|4145.5|4147|4146|4147|4146.5|4146.5|4145.5|0
1632828600000|2021-09-28 11:30:00|4147.5|4146.5|4147.5|4146.5|4147.5|4147|4147|4146|0
1632828610000|2021-09-28 11:30:10|4148|4147|4149|4148|4149|4148|4147.5|4147|0
1632828620000|2021-09-28 11:30:20|4149.5|4148.5|4149|4148.5|4149.5|4148.5|4149|4148|0
1632828630000|2021-09-28 11:30:30|4149.5|4148|4150|4149.5|4150|4149.5|4149.5|4148|0
1632828640000|2021-09-28 11:30:40|4149.5|4149|4149|4148.5|4149.5|4149.5|4149|4148|0
1632828650000|2021-09-28 11:30:50|4149.5|4149|4151|4150|4151|4150|4149.5|4149|0
1632828660000|2021-09-28 11:31:00|4151.5|4150.5|4150|4148.5|4152|4151|4148.5|4147.5|0
1632828670000|2021-09-28 11:31:10|4150.5|4149|4151.5|4150.5|4151.5|4150.5|4150|4149|0
1632828680000|2021-09-28 11:31:20|4152|4151|4151.5|4150.5|4152|4151.5|4151.5|4150.5|0
1632828690000|2021-09-28 11:31:30||4151||4150.5||4151||4150.5|0
1632828700000|2021-09-28 11:31:40|4152|4151|4152.5|4151.5|4152.5|4152|4152|4151|0
1632828710000|2021-09-28 11:31:50|4152|4152|4152|4151.5|4153.5|4152.5|4151.5|4151|0
1632828720000|2021-09-28 11:32:00|4152.5|4152|4151.5|4150.5|4153|4152.5|4151.5|4150.5|0
1632828730000|2021-09-28 11:32:10|4151|4150|4151.5|4150.5|4151.5|4150.5|4150.5|4149.5|0
1632828740000|2021-09-28 11:32:20|4151|4150|4149.5|4149|4151.5|4150|4149.5|4149|0
1632828750000|2021-09-28 11:32:30|4150|4149.5|4149|4148.5|4150.5|4149.5|4149|4148.5|0
1632828760000|2021-09-28 11:32:40|4148.5|4148|4148.5|4147.5|4149|4148.5|4148.5|4147.5|0
1632828780000|2021-09-28 11:33:00|4148|4147|4147.5|4146.5|4148|4147|4147|4146|0
1632828790000|2021-09-28 11:33:10|4147|4146|4147.5|4146.5|4147.5|4146.5|4146|4145|0
1632828800000|2021-09-28 11:33:20|4147|4146|4147.5|4146|4147.5|4146.5|4146.5|4146|0
1632828810000|2021-09-28 11:33:30|4147|4146.5|4147|4146.5|4147|4146.5|4147|4146.5|0
1632828820000|2021-09-28 11:33:40|4147.5|4147|4148|4147.5|4148.5|4148|4147.5|4147|0
1632828830000|2021-09-28 11:33:50|4147.5|4147|4147.5|4146.5|4148|4147|4147|4146.5|0
1632828840000|2021-09-28 11:34:00|4147|4146|4147.5|4146.5|4147.5|4146.5|4147|4146|0
1632828850000|2021-09-28 11:34:10|4147|4146|4147|4146|4147.5|4146.5|4146.5|4145.5|0
1632828870000|2021-09-28 11:34:30|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|4147.5|4146.5|0
1632828880000|2021-09-28 11:34:40|4148|4147|4147.5|4146.5|4148.5|4147.5|4147.5|4146.5|0
1632828900000|2021-09-28 11:35:00|4147|4147|4148|4147.5|4148|4147.5|4147|4146.5|0
1632828910000|2021-09-28 11:35:10|4147.5|4147|4148.5|4147.5|4148.5|4147.5|4147.5|4147|0
1632828920000|2021-09-28 11:35:20|4149|4148|4147.5|4146.5|4149|4148|4147.5|4146.5|0
1632828930000|2021-09-28 11:35:30|4147|4146|4147|4146.5|4147.5|4146.5|4147|4146|0
1632828940000|2021-09-28 11:35:40|4147.5|4146|4148.5|4147.5|4149|4148|4147.5|4146|0
1632828950000|2021-09-28 11:35:50|4149|4148|4150.5|4149.5|4150.5|4150|4149|4148|0
1632828960000|2021-09-28 11:36:00|4150|4149|4151|4150|4151|4150|4150|4149|0
1632828970000|2021-09-28 11:36:10|4150.5|4149.5|4151|4150|4151|4150.5|4150.5|4149.5|0
1632828980000|2021-09-28 11:36:20|4150.5|4149.5|4149|4148.5|4150.5|4149.5|4149|4148.5|0
1632828990000|2021-09-28 11:36:30|4149.5|4148|4150.5|4149.5|4150.5|4149.5|4149.5|4148|0
1632829000000|2021-09-28 11:36:40|4151|4150|4151|4150|4151|4150|4151|4150|0
1632829010000|2021-09-28 11:36:50|4150.5||4151||4151||4150.5||0
1632829020000|2021-09-28 11:37:00||4150.5||4150.5||4150.5||4150.5|0
1632829030000|2021-09-28 11:37:10|4150.5|4150|4149.5|4148.5|4150.5|4150|4149|4148.5|0
1632829040000|2021-09-28 11:37:20|4149|4148|4150|4148.5|4150|4149|4148.5|4147.5|0
1632829050000|2021-09-28 11:37:30|4150.5|4149|4150.5|4149.5|4150.5|4149.5|4150.5|4148.5|0
1632829060000|2021-09-28 11:37:40|4150|4150|4150.5|4150|4151|4150|4150|4149.5|0
1632829080000|2021-09-28 11:38:00|4150|4149.5|4150|4149.5|4150.5|4149.5|4149.5|4148.5|0
1632829090000|2021-09-28 11:38:10|4150.5|4149|4151|4150|4151|4150.5|4150.5|4149|0
1632829100000|2021-09-28 11:38:20|4150.5|4150.5|4151|4150|4151|4150.5|4150.5|4150|0
1632829110000|2021-09-28 11:38:30|4151.5|4150.5|4153|4152|4153|4152|4151.5|4150|0
1632829120000|2021-09-28 11:38:40|4152.5|4152.5|4152.5|4151.5|4153|4152.5|4152.5|4151.5|0
1632829130000|2021-09-28 11:38:50|4152|4151|4152|4151|4152|4151.5|4152|4151|0
1632829140000|2021-09-28 11:39:00|4151.5|4151.5|4153|4152|4153|4152|4151.5|4151.5|0
1632829150000|2021-09-28 11:39:10|4153.5|4152.5|4153.5|4152.5|4154|4153|4153|4152.5|0
1632829160000|2021-09-28 11:39:20|4153|4153|4152.5|4151.5|4153.5|4153|4152|4151.5|0
1632829170000|2021-09-28 11:39:30|4152|4151|4152.5|4151.5|4152.5|4151.5|4152|4151|0
1632829180000|2021-09-28 11:39:40|4152|4151|4152|4151.5|4152.5|4151.5|4152|4151|0
1632829200000|2021-09-28 11:40:00|4152.5|4152|4153|4152|4153.5|4153|4152|4151.5|0
1632829210000|2021-09-28 11:40:10|4153.5|4152.5|4155|4154|4155|4154.5|4152.5|4152|0
1632829220000|2021-09-28 11:40:20|4154.5|4153.5|4155.5|4155|4155.5|4155|4154.5|4153.5|0
1632829230000|2021-09-28 11:40:30|4156|4155.5|4157|4156|4157|4156|4155.5|4155|0
1632829240000|2021-09-28 11:40:40|4156.5|4155.5|4156|4154.5|4156.5|4156|4155|4154.5|0
1632829250000|2021-09-28 11:40:50|4155.5|4155|4156|4155.5|4156|4155.5|4155.5|4155|0
1632829260000|2021-09-28 11:41:00|4156.5|4156|4155.5|4154.5|4156.5|4156|4155.5|4154.5|0
1632829270000|2021-09-28 11:41:10|4156|4155|4157.5|4156.5|4157.5|4156.5|4155.5|4155|0
1632829280000|2021-09-28 11:41:20|4157|4156|4156|4155|4157|4156.5|4156|4155|0
1632829290000|2021-09-28 11:41:30|4155.5|4155.5|4155.5|4154.5|4156|4155.5|4155|4154.5|0
1632829300000|2021-09-28 11:41:40|4155|4154|4157.5|4156.5|4157.5|4156.5|4155|4154|0
1632829310000|2021-09-28 11:41:50|4158|4157|4158.5|4157.5|4158.5|4158|4158|4156.5|0
1632829320000|2021-09-28 11:42:00|4158|4157|4158|4157.5|4158|4157.5|4157.5|4156.5|0
1632829330000|2021-09-28 11:42:10|4158.5|4158|4159.5|4158.5|4160|4159.5|4158.5|4158|0
1632829350000|2021-09-28 11:42:30|4159|4158|4158.5|4157.5|4159|4158.5|4158.5|4157.5|0
1632829360000|2021-09-28 11:42:40|4158|4157|4158|4157|4158.5|4157|4157.5|4156.5|0
1632829370000|2021-09-28 11:42:50|4157.5|4156.5|4157.5|4156.5|4157.5|4156.5|4157.5|4156.5|0
1632829380000|2021-09-28 11:43:00|4157||4157.5||4157.5||4157||0
1632829400000|2021-09-28 11:43:20|4157|4157|4158|4157|4158|4157.5|4157|4156|0
1632829410000|2021-09-28 11:43:30||4156.5||4156.5||4156.5||4156.5|0
1632829420000|2021-09-28 11:43:40|4157.5|4157|4158|4157|4158|4157.5|4157.5|4157|0
1632829430000|2021-09-28 11:43:50|4157.5|4156.5|4156.5|4155.5|4157.5|4156.5|4156|4155.5|0
1632829440000|2021-09-28 11:44:00|4156|4155|4156|4155|4156|4155|4155.5|4155|0
1632829450000|2021-09-28 11:44:10|4156.5|4155.5|4156.5|4155.5|4157.5|4156.5|4156|4155.5|0
1632829460000|2021-09-28 11:44:20|4157|4156|4156.5|4155.5|4157|4156|4156.5|4155.5|0
1632829470000|2021-09-28 11:44:30|4157|4156|4158|4157.5|4158.5|4157.5|4157|4156|0
1632829490000|2021-09-28 11:44:50|4157.5|4157|4158|4156.5|4158|4157|4157|4156.5|0
1632829500000|2021-09-28 11:45:00|4157.5|4157|4159.5|4158.5|4159.5|4158.5|4157.5|4157|0
1632829510000|2021-09-28 11:45:10|4160|4159|4164|4163|4164|4163|4160|4159|0
1632829520000|2021-09-28 11:45:20|4163.5|4162.5|4165.5|4164.5|4165.5|4165|4161.5|4161|0
1632829530000|2021-09-28 11:45:30|4168.5|4168|4169.5|4168.5|4170|4169.5|4166.5|4165|0
1632829540000|2021-09-28 11:45:40|4170.5|4169|4169.5|4168.5|4171|4170.5|4169|4168|0
1632829550000|2021-09-28 11:45:50|4170|4169|4170|4169|4170|4169.5|4169|4168|0
1632829560000|2021-09-28 11:46:00|4169.5|4168.5|4172|4171.5|4173|4171.5|4169|4168|0
1632829570000|2021-09-28 11:46:10|4171.5|4171|4171|4170|4172.5|4171.5|4171|4169.5|0
1632829580000|2021-09-28 11:46:20|4170.5|4169.5|4169.5|4168.5|4171|4170|4169.5|4168.5|0
1632829590000|2021-09-28 11:46:30|4169|4168|4171.5|4170.5|4172|4170.5|4168.5|4168|0
1632829600000|2021-09-28 11:46:40|4171|4170|4172|4171.5|4172.5|4171.5|4171|4170|0
1632829610000|2021-09-28 11:46:50|4171.5|4171|4170|4169.5|4172|4171|4168.5|4167.5|0
1632829620000|2021-09-28 11:47:00|4170.5|4169|4171|4170|4172.5|4171.5|4170.5|4169|0
1632829630000|2021-09-28 11:47:10|4170.5|4169.5|4173|4171|4173|4171.5|4170|4169|0
1632829640000|2021-09-28 11:47:20|4172.5|4171.5|4177|4176|4177.5|4177|4172.5|4171|0
1632829650000|2021-09-28 11:47:30|4176.5|4175.5|4176|4175.5|4177.5|4176.5|4175.5|4174.5|0
1632829660000|2021-09-28 11:47:40|4176.5|4175|4178|4177|4179|4178|4176|4175|0
1632829670000|2021-09-28 11:47:50|4178.5|4177.5|4185|4184|4187.5|4186.5|4178.5|4177.5|0
1632829680000|2021-09-28 11:48:00|4185.5|4184.5|4188.5|4187.5|4190|4189.5|4184.5|4183.5|0
1632829690000|2021-09-28 11:48:10|4189|4188|4196|4194.5|4196|4195.5|4188|4187|0
1632829700000|2021-09-28 11:48:20|4195|4195|4195|4194|4196|4195|4194|4193|0
1632829710000|2021-09-28 11:48:30|4194.5|4193.5|4195.5|4195|4195.5|4195|4193|4192|0
1632829720000|2021-09-28 11:48:40|4196|4194.5|4196|4195|4197|4196|4194.5|4193|0
1632829730000|2021-09-28 11:48:50|4196.5|4195.5|4197|4196.5|4197.5|4196.5|4195.5|4195|0
1632829740000|2021-09-28 11:49:00|4197.5|4197|4197|4196|4198|4197.5|4195.5|4194.5|0
1632829750000|2021-09-28 11:49:10|4197.5|4196.5|4197.5|4197|4199|4198|4197|4196.5|0
1632829760000|2021-09-28 11:49:20|4197|4196.5|4197.5|4196.5|4199|4198.5|4196.5|4195.5|0
1632829770000|2021-09-28 11:49:30|4197|4196|4197.5|4196.5|4197.5|4196.5|4195.5|4195|0
1632829780000|2021-09-28 11:49:40|4198|4197|4199|4198.5|4199.5|4199|4197.5|4196.5|0
1632829790000|2021-09-28 11:49:50|4199.5||4199.5||4199.5||4199||0
1632829800000|2021-09-28 11:50:00|4199|4198|4198|4197|4199|4198.5|4198|4196.5|0
1632829810000|2021-09-28 11:50:10|4197.5|4195.5|4198.5|4198|4198.5|4198|4196|4195.5|0
1632829820000|2021-09-28 11:50:20|4198|4197.5|4199|4198|4199|4198|4198|4197.5|0
1632829830000|2021-09-28 11:50:30|4199.5|4198.5|4199|4198.5|4200|4199|4199|4198.5|0
1632829840000|2021-09-28 11:50:40|4198.5|4198|4199|4198.5|4199|4198.5|4198.5|4198|0
1632829850000|2021-09-28 11:50:50|4199.5|4198|4199|4198.5|4199.5|4198.5|4199|4198|0
1632829860000|2021-09-28 11:51:00|4199.5|4198|4199|4198|4199.5|4198|4199|4198|0
1632829870000|2021-09-28 11:51:10|4198.5|4197.5|4198.5|4197.5|4198.5|4198|4195.5|4195|0
1632829880000|2021-09-28 11:51:20|4198|4198|4198.5|4197.5|4199|4198|4198|4197.5|0
1632829900000|2021-09-28 11:51:40|4198|4198|4198|4197.5|4198.5|4198|4198|4197.5|0
1632829910000|2021-09-28 11:51:50|4198.5||4198.5||4198.5||4198||0
1632829920000|2021-09-28 11:52:00|4198|4198|4199|4198|4199|4198|4198|4197|0
1632829930000|2021-09-28 11:52:10|4198|4197.5|4198.5|4198|4199|4198|4198|4197.5|0
1632829940000|2021-09-28 11:52:20|4199|4198.5|4199|4198.5|4199|4198.5|4199|4198.5|0
1632829950000|2021-09-28 11:52:30|4198.5|4198|4199|4198.5|4199|4198.5|4198.5|4197.5|0
1632829960000|2021-09-28 11:52:40|4199.5|4199|4200|4199|4200|4199.5|4199.5|4198.5|0
1632829970000|2021-09-28 11:52:50|4199.5|4199.5|4200|4199.5|4200|4199.5|4199.5|4199.5|0
1632829980000|2021-09-28 11:53:00|4199.5|4199|4199|4198.5|4200|4199|4198|4197.5|0
1632829990000|2021-09-28 11:53:10|4199.5|4199|4199|4198|4200|4199|4199|4198|0
1632830000000|2021-09-28 11:53:20|4198.5|4198.5|4197|4196|4198.5|4198.5|4196|4195.5|0
1632830010000|2021-09-28 11:53:30|4196.5|4195.5|4196|4195.5|4196.5|4195.5|4196|4195|0
1632830020000|2021-09-28 11:53:40|4195.5|4195|4195|4194.5|4196|4195|4194.5|4193.5|0
1632830030000|2021-09-28 11:53:50||4194||4194||4194||4194|0
1632830040000|2021-09-28 11:54:00|4195.5|4194.5|4197.5|4197|4198.5|4197.5|4194.5|4193.5|0
1632830050000|2021-09-28 11:54:10|4198|4196.5|4195.5|4195|4198|4197|4195.5|4195|0
1632830060000|2021-09-28 11:54:20|4195|4194.5|4191.5|4190.5|4195|4194.5|4191.5|4190.5|0
1632830070000|2021-09-28 11:54:30|4191|4190|4194|4193|4194.5|4193.5|4190.5|4189.5|0
1632830080000|2021-09-28 11:54:40|4193.5|4192.5|4194|4193|4194|4193|4193.5|4192.5|0
1632830100000|2021-09-28 11:55:00|4193.5|4192.5|4192.5|4191.5|4194|4193|4192.5|4191|0
1632830110000|2021-09-28 11:55:10|4192|4191|4191|4189.5|4192|4191.5|4191|4189.5|0
1632830120000|2021-09-28 11:55:20|4190.5|4190|4191|4190|4191|4190.5|4190.5|4190|0
1632830130000|2021-09-28 11:55:30|4190.5||4191||4191||4190.5||0
1632830140000|2021-09-28 11:55:40||4190.5||4190.5||4190.5||4190.5|0
1632830150000|2021-09-28 11:55:50|4190.5|4190|4190.5|4190|4190.5|4190|4190.5|4189.5|0
1632830160000|2021-09-28 11:56:00|4190|4189.5|4188|4187.5|4190|4190|4188|4186.5|0
1632830170000|2021-09-28 11:56:10||4187||4187||4187.5||4187|0
1632830180000|2021-09-28 11:56:20|4187.5|4186.5|4187.5|4187|4187.5|4187|4187|4186.5|0
1632830190000|2021-09-28 11:56:30|4188|4187.5|4193.5|4192.5|4194|4193.5|4187.5|4187|0
1632830200000|2021-09-28 11:56:40|4193|4192|4193|4192|4193.5|4192.5|4192.5|4192|0
1632830210000|2021-09-28 11:56:50|4192.5||4192.5||4192.5||4192.5||0
1632830220000|2021-09-28 11:57:00|4193|4191.5|4192.5|4192|4193|4192.5|4192.5|4191.5|0
1632830230000|2021-09-28 11:57:10|4193|4192.5|4192.5|4191.5|4193|4192.5|4192.5|4191.5|0
1632830250000|2021-09-28 11:57:30|4193|4192|4193|4192.5|4193.5|4192.5|4193|4192|0
1632830260000|2021-09-28 11:57:40||4192||4192||4192.5||4192|0
1632830270000|2021-09-28 11:57:50||4192.5||4192.5||4192.5||4192.5|0
1632830280000|2021-09-28 11:58:00|4193.5|4193|4194.5|4193.5|4195|4194|4193.5|4193|0
1632830290000|2021-09-28 11:58:10|4194|4193|4193|4192|4194|4193.5|4193|4192|0
1632830300000|2021-09-28 11:58:20|4193.5|4192.5|4195|4194|4195|4194|4193.5|4192.5|0
1632830310000|2021-09-28 11:58:30|4194.5|4193.5|4196|4195|4196|4195|4194|4193.5|0
1632830320000|2021-09-28 11:58:40|4195.5|4195.5|4196.5|4195.5|4197|4196|4195.5|4195.5|0
1632830330000|2021-09-28 11:58:50|4196|4195|4195.5|4195|4196.5|4195.5|4195.5|4194.5|0
1632830340000|2021-09-28 11:59:00|4195|4194.5|4195|4194|4195|4194.5|4195|4194|0
1632830350000|2021-09-28 11:59:10|4194.5|4193|4194|4193|4194.5|4193|4194|4193|0
1632830360000|2021-09-28 11:59:20|4194.5|4193.5|4194.5|4193.5|4195|4193.5|4194.5|4193.5|0
1632830380000|2021-09-28 11:59:40|4194|4193|4194.5|4193.5|4194.5|4193.5|4193.5|4192.5|0
1632830390000|2021-09-28 11:59:50|4194|4193|4193.5|4192.5|4194|4193|4193.5|4192.5|0
1632830400000|2021-09-28 12:00:00|4193|4192|4192|4191|4193.5|4192.5|4190|4189|0
1632830410000|2021-09-28 12:00:10|4191.5|4191.5|4192.5|4191.5|4192.5|4192|4191.5|4191.5|0
1632830420000|2021-09-28 12:00:20|4193|4192|4193|4191.5|4193.5|4192.5|4193|4191.5|0
1632830430000|2021-09-28 12:00:30|4192.5|4192|4190.5|4189.5|4192.5|4192.5|4190.5|4189.5|0
1632830440000|2021-09-28 12:00:40|4191|4190|4190.5|4189|4191|4190|4189.5|4188.5|0
1632830450000|2021-09-28 12:00:50|4191|4189.5|4191|4190|4191|4190|4191|4189.5|0
1632830460000|2021-09-28 12:01:00|4190.5|4189|4190.5|4189.5|4190.5|4190|4190|4189|0
1632830470000|2021-09-28 12:01:10||4190||4190||4190||4189.5|0
1632830480000|2021-09-28 12:01:20|4191|4190.5|4193|4191.5|4193|4191.5|4191|4190.5|0
1632830490000|2021-09-28 12:01:30|4193.5|4192|4192.5|4191.5|4193.5|4192.5|4192.5|4191.5|0
1632830500000|2021-09-28 12:01:40|4193|4192|4193|4192|4193|4192|4193|4191.5|0
1632830510000|2021-09-28 12:01:50|4192.5|4191.5|4192|4190.5|4193|4191.5|4191.5|4190.5|0
1632830520000|2021-09-28 12:02:00|4191.5|4190|4192|4191|4192|4191|4191.5|4190|0
1632830530000|2021-09-28 12:02:10|4191|4190.5|4192|4191|4193|4191.5|4190|4189.5|0
1632830540000|2021-09-28 12:02:20|4191.5|4190.5|4192.5|4191.5|4192.5|4192|4191.5|4190.5|0
1632830550000|2021-09-28 12:02:30|4192|4191|4191.5|4190.5|4192|4191|4190.5|4190|0
1632830560000|2021-09-28 12:02:40|4192|4191|4192|4191|4192|4191|4192|4191|0
1632830570000|2021-09-28 12:02:50|4191.5|4190.5|4192|4191|4192|4191|4191|4190|0
1632830580000|2021-09-28 12:03:00|4191.5|4190.5|4192.5|4191.5|4192.5|4191.5|4191.5|4190.5|0
1632830590000|2021-09-28 12:03:10|4192|4191|4192|4190.5|4192|4191|4192|4190.5|0
1632830600000|2021-09-28 12:03:20|4192.5|4191|4192|4191|4193|4192.5|4192|4191|0
1632830620000|2021-09-28 12:03:40|4191.5|4190.5|4191.5|4190.5|4191.5|4190.5|4191.5|4190.5|0
1632830630000|2021-09-28 12:03:50|4192|4191|4193|4192|4193|4192|4192|4191|0
1632830640000|2021-09-28 12:04:00|4193.5|4192.5|4192.5|4191.5|4193.5|4193|4192.5|4191.5|0
1632830650000|2021-09-28 12:04:10|4193|4192|4193|4192|4193|4192.5|4193|4192|0
1632830660000|2021-09-28 12:04:20|4193.5|4192.5|4194|4193|4194|4193|4193|4192.5|0
1632830670000|2021-09-28 12:04:30|4194.5|4193.5|4194.5|4193.5|4196|4195|4194.5|4193.5|0
1632830680000|2021-09-28 12:04:40|4194|4193|4194|4193|4194|4193|4194|4193|0
1632830690000|2021-09-28 12:04:50|4193.5|4192.5|4193|4192.5|4193.5|4192.5|4193|4192.5|0
1632830700000|2021-09-28 12:05:00|4193.5|4193|4193.5|4193|4194.5|4193.5|4193.5|4193|0
1632830710000|2021-09-28 12:05:10|4193|4192.5|4193.5|4192.5|4194|4193|4193|4192.5|0
1632830720000|2021-09-28 12:05:20|4193|4192|4192|4191.5|4193|4192|4192|4191|0
1632830730000|2021-09-28 12:05:30|4191.5|4191|4192|4191|4192|4191|4191.5|4191|0
1632830740000|2021-09-28 12:05:40|4192.5|4191.5|4193|4191.5|4193|4192|4192.5|4191.5|0
1632830750000|2021-09-28 12:05:50|4192.5|4192|4191.5|4190.5|4192.5|4192|4191.5|4190.5|0
1632830760000|2021-09-28 12:06:00|4190.5|4190|4191|4190|4191.5|4190.5|4190.5|4190|0
1632830770000|2021-09-28 12:06:10|4191.5|4190.5|4193|4192|4193|4192|4191.5|4190.5|0
1632830780000|2021-09-28 12:06:20|4192.5|4191.5|4193.5|4193|4193.5|4193|4192.5|4191.5|0
1632830790000|2021-09-28 12:06:30|4194|4193.5|4194.5|4193.5|4194.5|4194|4194|4193.5|0
1632830800000|2021-09-28 12:06:40||4194||4193.5||4194||4193.5|0
1632830820000|2021-09-28 12:07:00|4194|4193|4193.5|4192.5|4194|4193.5|4193|4192|0
1632830830000|2021-09-28 12:07:10|4194|4193|4194|4193|4194|4193|4193.5|4192.5|0
1632830840000|2021-09-28 12:07:20|4194.5|4193.5|4195|4193.5|4195|4194|4194.5|4193.5|0
1632830850000|2021-09-28 12:07:30|4195.5|4194|4198|4197|4198|4197|4195.5|4194|0
1632830860000|2021-09-28 12:07:40|4197.5|4196.5|4198.5|4198|4198.5|4198|4196.5|4196|0
1632830870000|2021-09-28 12:07:50|4198|4197.5|4198|4197|4198|4197.5|4198|4197|0
1632830880000|2021-09-28 12:08:00|4198.5|4197.5|4198|4197|4198.5|4197.5|4198|4197|0
1632830890000|2021-09-28 12:08:10|4197.5|4197.5|4198|4197|4199|4198|4197.5|4197|0
1632830900000|2021-09-28 12:08:20|4198.5|4197.5|4198.5|4197.5|4198.5|4197.5|4198.5|4197.5|0
1632830910000|2021-09-28 12:08:30|4198|4197|4198|4197.5|4198|4197.5|4198|4197|0
1632830920000|2021-09-28 12:08:40|4197.5|4197|4198|4197|4199.5|4198.5|4197.5|4197|0
1632830930000|2021-09-28 12:08:50|4197.5|4196|4196.5|4195.5|4198|4196|4196|4195|0
1632830940000|2021-09-28 12:09:00|4195.5|4196|4197|4196|4197|4196|4195.5|4195|0
1632830950000|2021-09-28 12:09:10|4196|4195.5|4197|4196|4197|4196|4196|4195.5|0
1632830960000|2021-09-28 12:09:20|4197.5|4196.5|4197.5|4196|4197.5|4196.5|4197|4196|0
1632830970000|2021-09-28 12:09:30|4197|4196.5|4197.5|4197|4197.5|4197|4197|4196|0
1632830980000|2021-09-28 12:09:40|4198|4196.5|4197|4196.5|4198|4196.5|4196.5|4196|0
1632830990000|2021-09-28 12:09:50||4196||4196.5||4196.5||4196|0
1632831000000|2021-09-28 12:10:00|4196.5|4196|4196.5|4195.5|4196.5|4196|4196.5|4195.5|0
1632831010000|2021-09-28 12:10:10|4197|4196|4197|4195.5|4197|4196|4197|4195.5|0
1632831020000|2021-09-28 12:10:20|4196.5|4195|4197|4195.5|4197.5|4196|4194|4193.5|0
1632831030000|2021-09-28 12:10:30|4196.5|4196|4196.5|4196|4196.5|4196|4196.5|4196|0
1632831040000|2021-09-28 12:10:40|4196|4195.5|4196.5|4195.5|4196.5|4195.5|4196|4195.5|0
1632831050000|2021-09-28 12:10:50|4196|4195|4196.5|4195.5|4196.5|4195.5|4196|4195|0
1632831070000|2021-09-28 12:11:10|4197|4196|4196|4195.5|4197|4196|4196|4195|0
1632831080000|2021-09-28 12:11:20|4196.5|4196|4197|4196.5|4197.5|4196.5|4196.5|4195.5|0
1632831090000|2021-09-28 12:11:30|4197.5|4196|4198|4197|4198.5|4197.5|4197|4196|0
1632831100000|2021-09-28 12:11:40|4197.5|4196.5|4197|4195.5|4197.5|4196.5|4195|4194.5|0
1632831110000|2021-09-28 12:11:50|4197.5|4196|4197|4195.5|4197.5|4196.5|4197|4195.5|0
1632831120000|2021-09-28 12:12:00|4196.5|4195|4196|4195|4196.5|4195|4195.5|4194.5|0
1632831130000|2021-09-28 12:12:10|4195.5|4194.5|4193.5|4192.5|4195.5|4195|4193|4192|0
1632831140000|2021-09-28 12:12:20|4193|4192|4193|4192|4193.5|4193|4193|4192|0
1632831150000|2021-09-28 12:12:30|4192.5|4191.5|4191|4190|4193|4192|4191|4189.5|0
1632831160000|2021-09-28 12:12:40|4191.5|4190.5|4191|4190.5|4192|4191|4191|4190.5|0
1632831170000|2021-09-28 12:12:50|4191.5|4190|4191|4189.5|4191.5|4190|4190.5|4189.5|0
1632831180000|2021-09-28 12:13:00|4190.5|4189|4191|4189.5|4191|4190|4189.5|4188.5|0
1632831190000|2021-09-28 12:13:10|4190.5|4189|4189.5|4189|4190.5|4189|4188|4187|0
1632831200000|2021-09-28 12:13:20|4190||4190||4190||4190||0
1632831210000|2021-09-28 12:13:30|4189.5||4189.5||4189.5||4189.5||0
1632831220000|2021-09-28 12:13:40|4189|4188.5|4189.5|4188.5|4189.5|4189|4189|4188.5|0
1632831230000|2021-09-28 12:13:50|4189||4189||4189||4189||0
1632831240000|2021-09-28 12:14:00|4188.5|4188|4188.5|4187.5|4188.5|4188|4188.5|4187|0
1632831250000|2021-09-28 12:14:10|4188|4188|4188.5|4187|4188.5|4188|4186.5|4186|0
1632831260000|2021-09-28 12:14:20|4188|4186.5|4188|4187|4188|4187|4188|4186.5|0
1632831270000|2021-09-28 12:14:30|4187.5|4186.5|4187|4186.5|4187.5|4186.5|4187|4186|0
1632831280000|2021-09-28 12:14:40|4187.5|4187|4187.5|4187|4187.5|4187|4187.5|4187|0
1632831290000|2021-09-28 12:14:50|4188|4187.5|4189.5|4188.5|4190|4189|4188|4186.5|0
1632831300000|2021-09-28 12:15:00|4190|4189|4191|4190|4191|4190|4190|4189|0
1632831310000|2021-09-28 12:15:10|4191.5|4190.5|4192|4191|4192|4191.5|4191.5|4190.5|0
1632831320000|2021-09-28 12:15:20|4191.5|4190|4192|4191|4192|4191|4191|4190|0
1632831330000|2021-09-28 12:15:30|4191.5|4190.5|4191.5|4191|4191.5|4191|4191.5|4190.5|0
1632831340000|2021-09-28 12:15:40|4191|4190.5|4192|4191|4192|4191.5|4190.5|4190|0
1632831350000|2021-09-28 12:15:50|4192.5|4191.5|4193.5|4192.5|4193.5|4192.5|4192.5|4191.5|0
1632831360000|2021-09-28 12:16:00|4193|4192|4193|4192|4193|4192|4193|4191.5|0
1632831370000|2021-09-28 12:16:10|4193.5|4192.5|4193|4192|4193.5|4192.5|4191.5|4191|0
1632831380000|2021-09-28 12:16:20|4192.5|4191.5|4193|4191.5|4193|4192|4192|4191|0
1632831390000|2021-09-28 12:16:30|4192.5|4192|4194|4193.5|4194|4193.5|4192.5|4191.5|0
1632831400000|2021-09-28 12:16:40|4193.5|4193|4193|4192|4193.5|4193|4192.5|4191.5|0
1632831410000|2021-09-28 12:16:50|4192.5|4191.5|4193|4192.5|4193.5|4192.5|4192|4191.5|0
1632831420000|2021-09-28 12:17:00|4193.5|4192|4193|4192.5|4194|4193|4193|4192|0
1632831430000|2021-09-28 12:17:10|4193.5|4192|4193|4192|4193.5|4192.5|4193|4192|0
1632831440000|2021-09-28 12:17:20|4193.5|4191.5|4193|4192|4194.5|4194|4192.5|4191.5|0
1632831450000|2021-09-28 12:17:30|4193.5|4192.5|4193.5|4193|4194|4193|4193|4192|0
1632831460000|2021-09-28 12:17:40|4194|4192.5|4194|4193|4194|4193|4193|4192|0
1632831470000|2021-09-28 12:17:50|4193.5|4192.5|4193.5|4192.5|4194|4193|4193|4192.5|0
1632831490000|2021-09-28 12:18:10|4194|4193|4194|4193|4194|4193|4193.5|4192.5|0
1632831500000|2021-09-28 12:18:20|4194.5|4193.5|4194.5|4193.5|4194.5|4194|4194.5|4193.5|0
1632831520000|2021-09-28 12:18:40|4195|4194|4194|4193|4196|4195.5|4193.5|4193|0
1632831530000|2021-09-28 12:18:50|4193.5|4192.5|4193|4192|4193.5|4192.5|4193|4192|0
1632831540000|2021-09-28 12:19:00|4192.5|4191.5|4193.5|4193|4194|4193|4192|4191|0
1632831550000|2021-09-28 12:19:10|4194|4193.5|4192.5|4191.5|4194.5|4194|4192.5|4191.5|0
1632831560000|2021-09-28 12:19:20|4193|4192|4194.5|4193.5|4194.5|4193.5|4192.5|4192|0
1632831570000|2021-09-28 12:19:30|4195|4194|4193.5|4192.5|4195|4194|4193.5|4192.5|0
1632831580000|2021-09-28 12:19:40|4194|4193|4194|4193|4194|4193|4194|4193|0
1632831590000|2021-09-28 12:19:50|4193.5|4192.5|4192|4191|4193.5|4192.5|4191|4190|0
1632831600000|2021-09-28 12:20:00|4192.5|4191.5|4192|4191|4194|4193|4192|4191|0
1632831610000|2021-09-28 12:20:10|4192.5|4191.5|4193|4191.5|4193|4192|4192|4191.5|0
1632831630000|2021-09-28 12:20:30|4192.5|4192|4193|4192|4193.5|4193|4192.5|4192|0
1632831640000|2021-09-28 12:20:40|4192.5|4192.5|4192|4190.5|4192.5|4192.5|4191|4190|0
1632831650000|2021-09-28 12:20:50|4191.5|4191|4192|4191|4192|4191|4191.5|4190.5|0
1632831660000|2021-09-28 12:21:00|4192.5|4191.5|4192|4191|4193|4192|4192|4191|0
1632831670000|2021-09-28 12:21:10|4191.5|4190.5|4191|4190|4191.5|4191|4190.5|4190|0
1632831680000|2021-09-28 12:21:20|4190.5|4189.5|4190.5|4189.5|4190.5|4190|4190.5|4189.5|0
1632831690000|2021-09-28 12:21:30|4191|4190|4189|4188|4191|4190|4189|4187.5|0
1632831700000|2021-09-28 12:21:40|4189.5|4188.5|4188.5|4187.5|4190|4189|4188.5|4187.5|0
1632831710000|2021-09-28 12:21:50|4188||4188.5||4188.5||4188||0
1632831720000|2021-09-28 12:22:00|4189|4188|4188.5|4188|4189|4188|4188.5|4188|0
1632831730000|2021-09-28 12:22:10|4188|4187.5|4187|4186.5|4188|4187.5|4187|4186.5|0
1632831740000|2021-09-28 12:22:20|4187.5||4187.5||4187.5||4187.5||0
1632831750000|2021-09-28 12:22:30|4188|4187|4188|4187|4189|4188.5|4188|4187|0
1632831760000|2021-09-28 12:22:40|4187.5|4187.5|4186.5|4185.5|4187.5|4187.5|4186.5|4185|0
1632831770000|2021-09-28 12:22:50|4186|4185|4186|4185|4186|4185|4186|4185|0
1632831780000|2021-09-28 12:23:00|4185.5||4186||4186||4185.5||0
1632831790000|2021-09-28 12:23:10|4186.5|4185.5|4188|4187|4188|4187.5|4186.5|4185.5|0
1632831800000|2021-09-28 12:23:20|4187.5|4186.5|4188|4187|4188|4187|4187.5|4186.5|0
1632831830000|2021-09-28 12:23:50|4188.5|4187.5|4188|4187|4188.5|4188|4187|4186.5|0
1632831840000|2021-09-28 12:24:00|4188.5||4188||4188.5||4188||0
1632831860000|2021-09-28 12:24:20|4187.5|4187.5|4187.5|4186.5|4187.5|4187.5|4187.5|4186.5|0
1632831870000|2021-09-28 12:24:30|4187|4186|4187|4186|4187.5|4186.5|4186.5|4186|0
1632831880000|2021-09-28 12:24:40|4186.5|4185.5|4187|4186|4187|4186|4186.5|4185.5|0
1632831890000|2021-09-28 12:24:50|4186.5|4185.5|4186.5|4185.5|4186.5|4185.5|4186.5|4185.5|0
1632831900000|2021-09-28 12:25:00|4187|4186|4187.5|4186.5|4187.5|4186.5|4187|4186|0
1632831920000|2021-09-28 12:25:20|4187|4186|4187|4186|4187|4186|4186.5|4186|0
1632831930000|2021-09-28 12:25:30|4186.5|4185.5|4186|4185|4186.5|4185.5|4186|4185|0
1632831940000|2021-09-28 12:25:40|4186.5|4185.5|4186.5|4185.5|4186.5|4186|4186|4185.5|0
1632831950000|2021-09-28 12:25:50|4186|4185|4185.5|4185|4186|4185|4185.5|4185|0
1632831960000|2021-09-28 12:26:00|4186||4186||4186||4185.5||0
1632831970000|2021-09-28 12:26:10|4186.5|4185.5|4185.5|4185|4186.5|4185.5|4185.5|4185|0
1632831980000|2021-09-28 12:26:20|4186|4184.5|4185.5|4185|4186|4185|4185.5|4184.5|0
1632831990000|2021-09-28 12:26:30|4186.5|4186|4185.5|4185|4186.5|4186|4185.5|4185|0
1632832010000|2021-09-28 12:26:50||4184.5||4184.5||4184.5||4184.5|0
1632832020000|2021-09-28 12:27:00|4186|4185|4188.5|4187.5|4188.5|4187.5|4185.5|4185|0
1632832030000|2021-09-28 12:27:10|4188|4187|4187.5|4186.5|4188|4187|4187.5|4186.5|0
1632832040000|2021-09-28 12:27:20|4188|4187|4188|4187.5|4188|4187.5|4188|4187|0
1632832050000|2021-09-28 12:27:30|4188.5|4188|4189|4188.5|4189|4188.5|4188.5|4188|0
1632832060000|2021-09-28 12:27:40|4189.5|4189|4192.5|4191.5|4192.5|4191.5|4189.5|4189|0
1632832070000|2021-09-28 12:27:50|4192|4191|4193|4192.5|4193|4192.5|4191.5|4190.5|0
1632832080000|2021-09-28 12:28:00|4193.5|4192|4191.5|4191|4194|4192|4191|4190|0
1632832090000|2021-09-28 12:28:10|4191|4190.5|4189|4188.5|4191|4190.5|4189|4188.5|0
1632832100000|2021-09-28 12:28:20|4188.5|4188|4190|4189.5|4190.5|4189.5|4188.5|4187.5|0
1632832110000|2021-09-28 12:28:30|4190.5|4189|4187|4186|4190.5|4190|4187|4186|0
1632832120000|2021-09-28 12:28:40|4187.5|4186.5|4187.5|4186.5|4188|4187|4187.5|4186.5|0
1632832130000|2021-09-28 12:28:50||4187||4187||4187||4186.5|0
1632832140000|2021-09-28 12:29:00|4188|4187.5|4188.5|4188|4189|4188|4188|4187.5|0
1632832150000|2021-09-28 12:29:10|4188|4187.5|4187.5|4186.5|4188.5|4187.5|4187.5|4186.5|0
1632832160000|2021-09-28 12:29:20|4188|4187|4187.5|4186.5|4188|4187|4187.5|4186.5|0
1632832170000|2021-09-28 12:29:30|4187|4186|4187.5|4187|4187.5|4187|4186|4185|0
1632832180000|2021-09-28 12:29:40|4188|4186.5|4188|4186.5|4188|4187|4186.5|4185.5|0
1632832190000|2021-09-28 12:29:50|4187.5|4186|4188|4186.5|4188|4186.5|4187|4186|0
1632832200000|2021-09-28 12:30:00|4188.5|4187|4189|4188|4190.5|4189|4188|4187|0
1632832210000|2021-09-28 12:30:10|4188.5|4187.5|4188.5|4188|4189|4188|4188.5|4187|0
1632832220000|2021-09-28 12:30:20|4189|4187.5|4189|4188|4189.5|4188.5|4188.5|4187.5|0
1632832230000|2021-09-28 12:30:30|4189.5|4187.5|4190|4189|4190|4189|4189|4187.5|0
1632832240000|2021-09-28 12:30:40|4190.5|4189.5|4192|4191|4192.5|4191|4190.5|4189.5|0
1632832250000|2021-09-28 12:30:50|4191.5|4191.5|4191|4190.5|4193|4192|4191|4190.5|0
1632832260000|2021-09-28 12:31:00|4190.5|4190|4189|4188|4190.5|4190.5|4189|4188|0
1632832270000|2021-09-28 12:31:10|4189.5|4188.5|4190.5|4189.5|4190.5|4189.5|4189.5|4188|0
1632832290000|2021-09-28 12:31:30|4190|4189|4190.5|4189.5|4190.5|4189.5|4189.5|4189|0
1632832300000|2021-09-28 12:31:40|4190|4189|4189.5|4188.5|4190|4189|4188.5|4187.5|0
1632832310000|2021-09-28 12:31:50|4190|4188|4189|4188|4190|4189.5|4189|4188|0
1632832320000|2021-09-28 12:32:00|4188.5|4187.5|4188.5|4187.5|4188.5|4187.5|4188.5|4187.5|0
1632832330000|2021-09-28 12:32:10||4188||4187.5||4188||4187.5|0
1632832340000|2021-09-28 12:32:20|4189|4188|4190|4189|4190|4189.5|4189|4188|0
1632832350000|2021-09-28 12:32:30|4189.5|4188.5|4181.5|4181|4189.5|4188.5|4181.5|4181|0
1632832360000|2021-09-28 12:32:40|4181|4180.5|4181|4180|4181.5|4180.5|4180.5|4180|0
1632832370000|2021-09-28 12:32:50|4181.5|4180.5|4181.5|4181|4181.5|4181|4181.5|4180.5|0
1632832380000|2021-09-28 12:33:00|4182|4181.5|4184.5|4183.5|4186|4184.5|4182|4181|0
1632832390000|2021-09-28 12:33:10|4184|4183|4186|4185|4186.5|4185.5|4184|4183|0
1632832400000|2021-09-28 12:33:20|4185.5|4184.5|4184|4183.5|4186|4184.5|4183|4182|0
1632832410000|2021-09-28 12:33:30|4184.5|4183|4183.5|4182.5|4185|4184|4183|4182|0
1632832420000|2021-09-28 12:33:40|4184|4183|4184|4183|4184|4183|4184|4182.5|0
1632832430000|2021-09-28 12:33:50|4183.5|4182.5|4181.5|4180.5|4183.5|4182.5|4181|4180|0
1632832440000|2021-09-28 12:34:00|4182|4181|4182.5|4181.5|4182.5|4181.5|4182|4181|0
1632832450000|2021-09-28 12:34:10|4182|4181|4181.5|4181|4182|4181|4181.5|4180.5|0
1632832460000|2021-09-28 12:34:20|4182|4180.5|4181.5|4181|4182|4181|4181|4180.5|0
1632832470000|2021-09-28 12:34:30|4181|4180.5|4179.5|4179|4181|4180.5|4179.5|4178|0
1632832480000|2021-09-28 12:34:40|4179|4178.5|4179.5|4178.5|4179.5|4179|4179|4178|0
1632832490000|2021-09-28 12:34:50|4179|4178|4178.5|4177.5|4179|4178.5|4178.5|4177|0
1632832500000|2021-09-28 12:35:00|4179|4178|4179.5|4178.5|4179.5|4178.5|4179|4178|0
1632832520000|2021-09-28 12:35:20|4179|4179|4179|4178.5|4179.5|4179|4179|4177.5|0
1632832530000|2021-09-28 12:35:30|4178.5|4178|4178.5|4177.5|4178.5|4178|4178|4177.5|0
1632832540000|2021-09-28 12:35:40|4178|4177|4176.5|4175.5|4178|4177.5|4175.5|4174.5|0
1632832550000|2021-09-28 12:35:50|4177|4176|4179|4178|4179|4178|4177|4176|0
1632832560000|2021-09-28 12:36:00|4179.5|4177.5|4180|4179|4180|4179|4179.5|4177.5|0
1632832570000|2021-09-28 12:36:10|4180.5|4179.5|4180.5|4179.5|4181|4180|4179|4178|0
1632832580000|2021-09-28 12:36:20|4180|4179|4176|4175|4180|4179|4176|4175|0
1632832590000|2021-09-28 12:36:30|4176.5|4175.5|4175.5|4174.5|4177|4176|4175|4174|0
1632832600000|2021-09-28 12:36:40|4175|4174|4174.5|4174|4175|4174|4174.5|4174|0
1632832610000|2021-09-28 12:36:50|4175||4175||4175||4175||0
1632832620000|2021-09-28 12:37:00|4175.5|4174.5|4176|4175|4176.5|4175.5|4175.5|4174.5|0
1632832630000|2021-09-28 12:37:10|4176.5|4175.5|4176.5|4176|4177|4176|4176.5|4175.5|0
1632832640000|2021-09-28 12:37:20|4177|4176.5|4177|4176|4178.5|4177|4176.5|4176|0
1632832650000|2021-09-28 12:37:30|4176.5|4175.5|4179.5|4178.5|4180.5|4179.5|4176|4175.5|0
1632832660000|2021-09-28 12:37:40|4180|4179|4186|4185|4187.5|4186.5|4180|4178.5|0
1632832670000|2021-09-28 12:37:50|4185.5|4185.5|4189.5|4189|4189.5|4189|4185.5|4185.5|0
1632832680000|2021-09-28 12:38:00|4190|4188.5|4189|4187.5|4190.5|4190|4188|4187|0
1632832690000|2021-09-28 12:38:10|4188.5|4187|4188|4187|4189|4188|4187.5|4186.5|0
1632832700000|2021-09-28 12:38:20|4187.5|4186.5|4188|4186.5|4188|4187|4186.5|4185.5|0
1632832710000|2021-09-28 12:38:30|4187.5|4187|4188|4187|4189|4188|4187.5|4186.5|0
1632832720000|2021-09-28 12:38:40|4187|4184.5|4186|4185|4187.5|4186.5|4184.5|4184|0
1632832730000|2021-09-28 12:38:50|4186.5|4184.5|4182.5|4181.5|4186.5|4184.5|4182.5|4181.5|0
1632832740000|2021-09-28 12:39:00|4183|4182|4183|4182.5|4183.5|4182.5|4183|4182|0
1632832750000|2021-09-28 12:39:10|4183.5|4183|4184|4183|4184|4183|4183.5|4183|0
1632832770000|2021-09-28 12:39:30|4183.5|4182.5|4183.5|4182.5|4185|4184|4183.5|4182.5|0
1632832780000|2021-09-28 12:39:40||4183||4183||4183||4183|0
1632832790000|2021-09-28 12:39:50|4184||4184||4184||4184||0
1632832800000|2021-09-28 12:40:00|4184.5|4183.5|4184.5|4183.5|4184.5|4184|4184.5|4183.5|0
1632832810000|2021-09-28 12:40:10|4185|4184|4184.5|4184|4185.5|4185|4184.5|4183.5|0
1632832820000|2021-09-28 12:40:20|4185|4184.5|4187|4186|4187|4186|4185|4184.5|0
1632832830000|2021-09-28 12:40:30|4187.5|4186.5|4187.5|4186.5|4188.5|4188|4186.5|4185.5|0
1632832840000|2021-09-28 12:40:40|4187|4186|4186|4185|4187|4186.5|4186|4185|0
1632832850000|2021-09-28 12:40:50||4185.5||4185.5||4185.5||4185.5|0
1632832860000|2021-09-28 12:41:00|4185.5|4185|4184.5|4183|4185.5|4185|4184.5|4183|0
1632832870000|2021-09-28 12:41:10|4184|4182.5|4182.5|4181|4184|4183|4182.5|4181|0
1632832880000|2021-09-28 12:41:20||4181.5||4181.5||4181.5||4181.5|0
1632832890000|2021-09-28 12:41:30|4182|4181|4180|4179.5|4182|4181|4179.5|4179|0
1632832900000|2021-09-28 12:41:40|4179|4178.5|4178|4177|4179|4178.5|4177.5|4176.5|0
1632832910000|2021-09-28 12:41:50|4176.5|4176.5|4177|4176|4177|4176.5|4176.5|4175.5|0
1632832920000|2021-09-28 12:42:00|4177.5|4176.5|4179.5|4178.5|4180|4179.5|4177.5|4176.5|0
1632832930000|2021-09-28 12:42:10|4180|4179|4180|4179|4180|4179|4180|4179|0
1632832940000|2021-09-28 12:42:20|4180.5|4179.5|4181.5|4180|4181.5|4180.5|4180.5|4179.5|0
1632832950000|2021-09-28 12:42:30|4182|4180.5|4181.5|4180.5|4182.5|4181|4181.5|4180.5|0
1632832960000|2021-09-28 12:42:40|4181|4180|4180|4178.5|4181|4180|4179.5|4178|0
1632832970000|2021-09-28 12:42:50|4179.5||4179.5||4180||4179.5||0
1632832980000|2021-09-28 12:43:00|4179|4178|4178.5|4178|4180|4179|4178.5|4177.5|0
1632832990000|2021-09-28 12:43:10||4177.5||4177.5||4178||4177|0
1632833000000|2021-09-28 12:43:20|4178|4177|4177.5|4177|4178|4177|4177.5|4176.5|0
1632833010000|2021-09-28 12:43:30|4177|4176.5|4178|4177|4178|4177|4177|4176.5|0
1632833020000|2021-09-28 12:43:40|4177.5|4176.5|4177|4176.5|4177.5|4176.5|4177|4176|0
1632833030000|2021-09-28 12:43:50|4177.5|4177|4176.5|4176|4177.5|4177|4176.5|4175|0
1632833040000|2021-09-28 12:44:00|4176|4175.5|4177|4176|4177|4176.5|4175.5|4174.5|0
1632833050000|2021-09-28 12:44:10|4176.5|4175.5|4176.5|4176|4176.5|4176|4176.5|4175.5|0
1632833060000|2021-09-28 12:44:20|4177|4176.5|4177.5|4176.5|4177.5|4176.5|4177|4176.5|0
1632833070000|2021-09-28 12:44:30|4178|4177|4178.5|4177.5|4179|4177.5|4178|4177|0
1632833080000|2021-09-28 12:44:40|4178|4177|4178|4177|4178|4177.5|4178|4177|0
1632833090000|2021-09-28 12:44:50|4178.5|4177.5|4179.5|4178|4179.5|4178|4178.5|4177|0
1632833100000|2021-09-28 12:45:00|4179|4178.5|4179.5|4179|4179.5|4179|4179|4178.5|0
1632833110000|2021-09-28 12:45:10|4179|4178.5|4178|4176.5|4179.5|4178.5|4178|4176.5|0
1632833120000|2021-09-28 12:45:20|4178.5|4177|4178.5|4177.5|4179.5|4178.5|4178.5|4177|0
1632833130000|2021-09-28 12:45:30|4178|4177|4177|4176.5|4178|4177.5|4176.5|4175|0
1632833140000|2021-09-28 12:45:40|4176.5|4176|4176.5|4175.5|4176.5|4176|4176|4175|0
1632833150000|2021-09-28 12:45:50|4175.5|4175|4176.5|4175.5|4177|4176|4175.5|4175|0
1632833160000|2021-09-28 12:46:00|4177|4176|4179|4178.5|4179|4178.5|4177|4176|0
1632833170000|2021-09-28 12:46:10|4178.5|4178|4178.5|4177.5|4178.5|4178|4178.5|4177.5|0
1632833180000|2021-09-28 12:46:20|4179|4178|4179.5|4178.5|4179.5|4178.5|4179|4178|0
1632833190000|2021-09-28 12:46:30|4180|4179|4181|4180.5|4182.5|4181|4180|4179|0
1632833200000|2021-09-28 12:46:40|4181.5|4180|4182|4181|4182|4181|4181.5|4179.5|0
1632833210000|2021-09-28 12:46:50|4181.5|4180.5|4181|4180|4181.5|4180.5|4180.5|4179.5|0
1632833220000|2021-09-28 12:47:00|4180.5|4179.5|4181.5|4180.5|4182|4181|4180|4179|0
1632833230000|2021-09-28 12:47:10|4181|4180|4181.5|4180.5|4182|4180.5|4181|4180|0
1632833240000|2021-09-28 12:47:20|4181|4181|4176|4175|4181.5|4181|4173.5|4158|0
1632833250000|2021-09-28 12:47:30|4175.5|4174.5|4176.5|4175.5|4176.5|4175.5|4175|4174|0
1632833260000|2021-09-28 12:47:40|4177|4176|4177.5|4176.5|4177.5|4176.5|4176.5|4176|0
1632833280000|2021-09-28 12:48:00|4178|4177|4178.5|4178|4179|4178.5|4177.5|4177|0
1632833290000|2021-09-28 12:48:10|4179|4177.5|4183.5|4182.5|4184|4182.5|4179|4177.5|0
1632833300000|2021-09-28 12:48:20|4184|4183|4181|4180|4185|4184|4181|4180|0
1632833310000|2021-09-28 12:48:30|4180.5|4179.5|4182.5|4182|4183|4182|4180.5|4179.5|0
1632833320000|2021-09-28 12:48:40|4183|4182.5|4183|4182.5|4183|4182.5|4182|4181.5|0
1632833330000|2021-09-28 12:48:50|4183.5|4183|4180|4179|4184.5|4183.5|4180|4179|0
1632833340000|2021-09-28 12:49:00|4180.5|4179.5|4180|4179.5|4180.5|4179.5|4179.5|4179|0
1632833350000|2021-09-28 12:49:10|4179.5|4179|4180|4179.5|4180.5|4179.5|4179|4178.5|0
1632833360000|2021-09-28 12:49:20||4179||4179||4179||4179|0
1632833370000|2021-09-28 12:49:30|4180.5|4179.5|4179.5|4178.5|4180.5|4179.5|4179.5|4178.5|0
1632833380000|2021-09-28 12:49:40|4179|4178|4180|4179.5|4180|4179.5|4178.5|4178|0
1632833390000|2021-09-28 12:49:50|4180.5|4180|4182|4180.5|4183.5|4182.5|4180|4180|0
1632833400000|2021-09-28 12:50:00|4181.5|4179.5|4179.5|4179|4181.5|4181|4179.5|4179|0
1632833410000|2021-09-28 12:50:10|4180|4179.5|4179|4177.5|4180.5|4179.5|4178|4177.5|0
1632833420000|2021-09-28 12:50:20|4178.5|4177|4178|4176.5|4178.5|4177|4177|4175.5|0
1632833430000|2021-09-28 12:50:30|4177.5|4177|4179|4178|4179.5|4179|4177.5|4177|0
1632833440000|2021-09-28 12:50:40|4179.5|4178.5|4180|4179.5|4180.5|4179.5|4179.5|4178.5|0
1632833450000|2021-09-28 12:50:50|4179.5|4179|4179.5|4178.5|4179.5|4179|4179|4178|0
1632833460000|2021-09-28 12:51:00|4179|4178|4179|4178|4179.5|4178.5|4178.5|4177.5|0
1632833470000|2021-09-28 12:51:10|4178.5||4178.5||4178.5||4178.5||0
1632833480000|2021-09-28 12:51:20|4178|4177.5|4177.5|4176.5|4178|4178|4177.5|4176.5|0
1632833490000|2021-09-28 12:51:30|4178|4177|4179.5|4179|4179.5|4179|4178|4177|0
1632833500000|2021-09-28 12:51:40|4180|4179.5|4178.5|4178|4180.5|4180|4178.5|4177.5|0
1632833510000|2021-09-28 12:51:50|4179|4177.5|4179|4178|4179|4178|4179|4177.5|0
1632833520000|2021-09-28 12:52:00|4178.5|4178.5|4177|4176|4178.5|4178.5|4177|4176|0
1632833530000|2021-09-28 12:52:10|4177.5|4176.5|4177.5|4176.5|4177.5|4177|4177|4176|0
1632833540000|2021-09-28 12:52:20|4178|4177|4179|4178|4179|4178|4178|4177|0
1632833550000|2021-09-28 12:52:30|4178.5|4177.5|4178.5|4177.5|4178.5|4178|4178.5|4177.5|0
1632833560000|2021-09-28 12:52:40|4178|4178|4178|4177.5|4178|4178|4178|4177|0
1632833570000|2021-09-28 12:52:50|4177.5|4177|4176|4174.5|4177.5|4177|4175.5|4174.5|0
1632833580000|2021-09-28 12:53:00|4175.5|4175|4175.5|4174.5|4176|4175|4175.5|4174.5|0
1632833590000|2021-09-28 12:53:10|4175|4174|4176.5|4175.5|4177|4175.5|4174.5|4173|0
1632833600000|2021-09-28 12:53:20|4177|4176|4178.5|4177.5|4178.5|4177.5|4177|4176|0
1632833610000|2021-09-28 12:53:30|4178|4177|4176.5|4175.5|4178|4177|4176|4175|0
1632833630000|2021-09-28 12:53:50|4176|4175|4176.5|4175.5|4176.5|4175.5|4176|4175|0
1632833650000|2021-09-28 12:54:10|4177|4176|4177|4176|4177.5|4176.5|4177|4176|0
1632833660000|2021-09-28 12:54:20|4177.5|4176.5|4177|4176.5|4177.5|4177|4177|4176.5|0
1632833670000|2021-09-28 12:54:30|4176.5|4176|4175.5|4174.5|4176.5|4176|4174.5|4174|0
1632833680000|2021-09-28 12:54:40|4175|4175|4175.5|4175|4175.5|4175|4175|4175|0
1632833690000|2021-09-28 12:54:50|4176||4176||4176||4176||0
1632833700000|2021-09-28 12:55:00|4175.5|4174.5|4176|4175|4176|4175|4175|4174.5|0
1632833710000|2021-09-28 12:55:10|4176.5|4175.5|4176.5|4175.5|4176.5|4175.5|4176.5|4175.5|0
1632833720000|2021-09-28 12:55:20|4177|4176|4177|4176.5|4177|4176.5|4177|4176|0
1632833760000|2021-09-28 12:56:00||4176||4176.5||4176.5||4176|0
1632833780000|2021-09-28 12:56:20|4177.5||4177||4177.5||4177||0
1632833790000|2021-09-28 12:56:30|4176.5|4176|4176.5|4176|4176.5|4176|4176.5|4175.5|0
1632833800000|2021-09-28 12:56:40|4176|4175.5|4176.5|4176|4176.5|4176|4176|4175.5|0
1632833810000|2021-09-28 12:56:50|4176|4175.5|4176|4175.5|4176|4175.5|4176|4175.5|0
1632833820000|2021-09-28 12:57:00|4175.5|4175|4175|4174|4175.5|4175|4174.5|4174|0
1632833830000|2021-09-28 12:57:10|4174.5|4174.5|4175|4174.5|4175|4174.5|4174.5|4174.5|0
1632833840000|2021-09-28 12:57:20||4174||4174||4174||4174|0
1632833870000|2021-09-28 12:57:50|4174.5|4174.5|4175.5|4174.5|4175.5|4174.5|4174.5|4174.5|0
1632833880000|2021-09-28 12:58:00|4176|4175|4176|4175.5|4176|4175.5|4176|4174.5|0
1632833900000|2021-09-28 12:58:20|4176.5|4176|4176.5|4176|4177.5|4176.5|4176.5|4175.5|0
1632833910000|2021-09-28 12:58:30|4177|4175.5|4180|4179|4180|4179|4176.5|4175.5|0
1632833920000|2021-09-28 12:58:40|4179.5|4179.5|4180|4179.5|4180|4179.5|4179.5|4179.5|0
1632833930000|2021-09-28 12:58:50|4180.5|4180|4182|4181.5|4182|4181.5|4180.5|4180|0
1632833940000|2021-09-28 12:59:00|4182.5||4182.5||4183||4182||0
1632833950000|2021-09-28 12:59:10|4183|4182|4183.5|4182.5|4183.5|4182.5|4183|4182|0
1632833960000|2021-09-28 12:59:20|4183|4182|4182.5|4181.5|4183|4182.5|4182|4181|0
1632833970000|2021-09-28 12:59:30|4182|4182|4183|4182.5|4183|4182.5|4182|4181.5|0
1632833980000|2021-09-28 12:59:40|4182.5|4182|4184.5|4183.5|4184.5|4183.5|4182.5|4181.5|0
1632834000000|2021-09-28 13:00:00|4184|4183|4184.5|4183.5|4184.5|4184|4182.5|4181.5|0
1632834010000|2021-09-28 13:00:10|4184|4183|4184.5|4184|4184.5|4184|4183.5|4182.5|0
1632834020000|2021-09-28 13:00:20|4185|4184.5|4186.5|4186|4186.5|4186|4185|4184.5|0
1632834030000|2021-09-28 13:00:30|4187|4186.5|4184.5|4183.5|4188.5|4187.5|4184.5|4183.5|0
1632834040000|2021-09-28 13:00:40|4185.5|4184|4185|4184.5|4186|4185|4185|4184|0
1632834050000|2021-09-28 13:00:50|4184.5|4184|4185.5|4184.5|4186|4185|4184|4183|0
1632834060000|2021-09-28 13:01:00|4185|4184|4184.5|4184|4185|4184|4183.5|4182.5|0
1632834070000|2021-09-28 13:01:10|4185|4184.5|4184|4183|4186.5|4185.5|4184|4183|0
1632834080000|2021-09-28 13:01:20|4183.5|4182.5|4184.5|4184|4184.5|4184|4183|4182.5|0
1632834090000|2021-09-28 13:01:30|4185|4184.5|4185|4184|4185.5|4184.5|4184.5|4183.5|0
1632834100000|2021-09-28 13:01:40|4184.5|4183.5|4183.5|4182.5|4184.5|4183.5|4183.5|4182.5|0
1632834110000|2021-09-28 13:01:50|4184|4183|4185|4184.5|4185.5|4184.5|4183.5|4183|0
1632834120000|2021-09-28 13:02:00|4185.5|4185|4186|4185|4186|4185.5|4185.5|4184.5|0
1632834130000|2021-09-28 13:02:10|4186.5|4185.5|4187|4186.5|4187.5|4187|4186.5|4185.5|0
1632834140000|2021-09-28 13:02:20|4186.5|4186|4186|4185|4187|4186.5|4186|4185|0
1632834150000|2021-09-28 13:02:30|4186.5|4185.5|4186|4185.5|4186.5|4185.5|4186|4185.5|0
1632834160000|2021-09-28 13:02:40|4185.5|4185|4186|4185.5|4187.5|4186.5|4185.5|4185|0
1632834170000|2021-09-28 13:02:50|4186.5|4186|4188|4187.5|4188|4187.5|4186.5|4186|0
1632834180000|2021-09-28 13:03:00|4187.5|4187|4184|4183|4187.5|4187.5|4180.5|4180|0
1632834190000|2021-09-28 13:03:10|4183.5|4182.5|4182|4180.5|4183.5|4182.5|4181.5|4180|0
1632834200000|2021-09-28 13:03:20|4181.5||4181.5||4181.5||4181.5||0
1632834210000|2021-09-28 13:03:30|4181|4181|4181.5|4181|4182|4181|4181|4181|0
1632834220000|2021-09-28 13:03:40|4182|4181.5|4181|4180|4182|4181.5|4180.5|4179.5|0
1632834230000|2021-09-28 13:03:50|4180.5|4180.5|4181|4180|4181.5|4181|4179|4178.5|0
1632834240000|2021-09-28 13:04:00|4180.5|4179.5|4180|4179|4181|4180|4179.5|4178.5|0
1632834250000|2021-09-28 13:04:10|4179.5|4179.5|4181.5|4180.5|4181.5|4180.5|4179.5|4179.5|0
1632834260000|2021-09-28 13:04:20|4182|4181|4180|4179|4182|4181.5|4179.5|4179|0
1632834270000|2021-09-28 13:04:30|4179.5|4178.5|4179.5|4178.5|4180|4178.5|4179|4178|0
1632834280000|2021-09-28 13:04:40|4179|4179|4179|4178|4179|4179|4178.5|4178|0
1632834290000|2021-09-28 13:04:50|4178.5|4177.5|4180|4179.5|4180|4179.5|4177.5|4176.5|0
1632834300000|2021-09-28 13:05:00|4179.5|4179|4179|4178|4180|4179.5|4178|4177.5|0
1632834310000|2021-09-28 13:05:10|4179.5|4178.5|4178.5|4178|4180|4179|4178.5|4178|0
1632834320000|2021-09-28 13:05:20|4178|4177|4177|4175.5|4178|4177|4176.5|4175.5|0
1632834330000|2021-09-28 13:05:30|4176.5|4175|4175.5|4174.5|4176.5|4175|4175.5|4174.5|0
1632834340000|2021-09-28 13:05:40|4176|4175|4177|4176.5|4177|4176.5|4176|4174.5|0
1632834350000|2021-09-28 13:05:50|4177.5|4177|4178|4177|4178|4177|4177.5|4177|0
1632834360000|2021-09-28 13:06:00|4178.5|4177.5|4180|4179|4180|4179|4178|4177|0
1632834370000|2021-09-28 13:06:10|4179.5|4178.5|4179.5|4178.5|4179.5|4178.5|4179|4178|0
1632834390000|2021-09-28 13:06:30|4179|4178|4181|4180|4181|4180|4179|4178|0
1632834400000|2021-09-28 13:06:40|4181.5|4180.5|4181|4180.5|4182|4181|4181|4179.5|0
1632834410000|2021-09-28 13:06:50|4180.5|4180|4181.5|4180.5|4181.5|4180.5|4180.5|4179.5|0
1632834420000|2021-09-28 13:07:00||4181||4181||4181||4181|0
1632834430000|2021-09-28 13:07:10|4182|4180.5|4182.5|4181.5|4182.5|4181.5|4181.5|4180.5|0
1632834440000|2021-09-28 13:07:20||4182||4182||4182||4182|0
1632834450000|2021-09-28 13:07:30|4183|4182.5|4183|4182.5|4183|4182.5|4183|4182.5|0
1632834460000|2021-09-28 13:07:40|4182.5|4182|4183.5|4183|4183.5|4183|4182.5|4182|0
1632834470000|2021-09-28 13:07:50|4184|4182.5|4184.5|4183.5|4184.5|4183.5|4184|4182.5|0
1632834480000|2021-09-28 13:08:00|4184|4183|4183.5|4183|4184|4183.5|4183.5|4183|0
1632834490000|2021-09-28 13:08:10|4183|4182.5|4183|4182|4183|4182.5|4183|4182|0
1632834500000|2021-09-28 13:08:20||4182.5||4182.5||4182.5||4182.5|0
1632834510000|2021-09-28 13:08:30|4183.5|4183|4183.5|4182.5|4183.5|4183|4183|4182|0
1632834520000|2021-09-28 13:08:40|4183|4183|4183.5|4182.5|4184.5|4184|4183|4182.5|0
1632834530000|2021-09-28 13:08:50|4183|4182|4183|4182|4183.5|4182.5|4182.5|4182|0
1632834540000|2021-09-28 13:09:00|4182.5|4181.5|4184|4183|4184|4183|4182|4181|0
1632834550000|2021-09-28 13:09:10|4184.5|4183.5|4184.5|4183.5|4185|4184|4184|4183|0
1632834560000|2021-09-28 13:09:20||4184||4183.5||4184||4183.5|0
1632834570000|2021-09-28 13:09:30|4185|4184|4185.5|4184.5|4186|4185|4184.5|4183.5|0
1632834580000|2021-09-28 13:09:40|4185|4184|4185|4183.5|4185|4184|4184|4183.5|0
1632834590000|2021-09-28 13:09:50|4185.5|4184|4185|4184|4186|4185|4185|4184|0
1632834600000|2021-09-28 13:10:00|4184.5|4183.5|4183.5|4182.5|4184.5|4183.5|4183.5|4182.5|0
1632834620000|2021-09-28 13:10:20|4184|4183|4185|4184|4185|4184|4184|4183|0
1632834630000|2021-09-28 13:10:30|4185.5|4184.5|4185.5|4184.5|4185.5|4185|4185.5|4184.5|0
1632834640000|2021-09-28 13:10:40|4185|4185|4185.5|4185|4185.5|4185|4185|4184.5|0
1632834650000|2021-09-28 13:10:50|4186|4185.5|4186.5|4186|4186.5|4186|4185|4184.5|0
1632834660000|2021-09-28 13:11:00|4186|4185.5|4185.5|4184.5|4186|4185.5|4185.5|4184.5|0
1632834680000|2021-09-28 13:11:20|4185|4184|4183.5|4183|4185.5|4184.5|4183|4182|0
1632834690000|2021-09-28 13:11:30|4184||4184||4184||4184||0
1632834700000|2021-09-28 13:11:40|4184.5|4183.5|4184|4183|4184.5|4184|4183.5|4182.5|0
1632834710000|2021-09-28 13:11:50|4183.5|4182.5|4184|4183|4184|4183|4183|4182.5|0
1632834720000|2021-09-28 13:12:00|4183.5||4183.5||4183.5||4183.5||0
1632834730000|2021-09-28 13:12:10|4183|4182.5|4182.5|4181.5|4183|4182.5|4181.5|4181|0
1632834740000|2021-09-28 13:12:20|4183|4182|4183.5|4182.5|4183.5|4182.5|4183|4182|0
1632834760000|2021-09-28 13:12:40|4184|4183|4184|4183|4184|4183.5|4184|4183|0
1632834770000|2021-09-28 13:12:50|4183.5||4184||4184||4183.5||0
1632834780000|2021-09-28 13:13:00|4184.5|4183.5|4184|4183|4185|4184|4183.5|4182.5|0
1632834790000|2021-09-28 13:13:10|4184.5|4183.5|4184|4183.5|4184.5|4183.5|4183.5|4183|0
1632834800000|2021-09-28 13:13:20|4184.5|4183|4183.5|4182.5|4185|4183.5|4183.5|4182.5|0
1632834810000|2021-09-28 13:13:30|4183|4182|4182|4181|4183|4182|4182|4181|0
1632834820000|2021-09-28 13:13:40||4181.5||4181.5||4181.5||4181.5|0
1632834840000|2021-09-28 13:14:00||4181||4181.5||4181.5||4181|0
1632834850000|2021-09-28 13:14:10|4181.5|4181|4182|4181|4182|4181|4181|4180|0
1632834860000|2021-09-28 13:14:20|4181.5|4180.5|4182|4181.5|4182|4181.5|4181.5|4180.5|0
1632834870000|2021-09-28 13:14:30|4181.5|4181|4182|4181.5|4182|4181.5|4181.5|4180.5|0
1632834880000|2021-09-28 13:14:40|4182.5|4182|4182.5|4181.5|4182.5|4182|4182.5|4181.5|0
1632834890000|2021-09-28 13:14:50|4183|4182|4182.5|4182|4183.5|4182.5|4182.5|4182|0
1632834900000|2021-09-28 13:15:00|4183|4181.5|4182.5|4181.5|4183.5|4182.5|4182.5|4181.5|0
1632834920000|2021-09-28 13:15:20|4183|4182|4182.5|4182|4183|4182|4182.5|4182|0
1632834930000|2021-09-28 13:15:30|4183|4182.5|4183|4182.5|4183.5|4183|4183|4182|0
1632834940000|2021-09-28 13:15:40|4183.5|4182|4183|4182.5|4183.5|4182.5|4183|4182|0
1632834950000|2021-09-28 13:15:50|4183.5|4183|4184.5|4183.5|4184.5|4183.5|4183.5|4183|0
1632834960000|2021-09-28 13:16:00|4185|4184|4185|4184.5|4185.5|4185|4185|4184|0
1632834970000|2021-09-28 13:16:10|4184.5|4184|4184|4183.5|4185|4184|4183.5|4182.5|0
1632834980000|2021-09-28 13:16:20|4183.5|4183|4184|4183|4184|4183.5|4183.5|4182.5|0
1632834990000|2021-09-28 13:16:30|4184.5|4183.5|4184|4183.5|4184.5|4183.5|4184|4183.5|0
1632835000000|2021-09-28 13:16:40|4183.5|4183|4183.5|4183|4183.5|4183.5|4183.5|4183|0
1632835010000|2021-09-28 13:16:50|4184|4183.5|4184.5|4184|4184.5|4184|4184|4183.5|0
1632835020000|2021-09-28 13:17:00|4184|4183.5|4184.5|4184|4184.5|4184|4184|4183|0
1632835030000|2021-09-28 13:17:10|4185|4183.5|4185|4184|4185.5|4184|4185|4183.5|0
1632835040000|2021-09-28 13:17:20|4184.5||4185||4185||4184.5||0
1632835060000|2021-09-28 13:17:40|4185.5|4184.5|4185.5|4185|4185.5|4185|4185.5|4184.5|0
1632835070000|2021-09-28 13:17:50|4186|4185.5|4183.5|4183|4186|4185.5|4183.5|4183|0
1632835080000|2021-09-28 13:18:00|4183|4182.5|4182|4181.5|4183.5|4182.5|4182|4181|0
1632835090000|2021-09-28 13:18:10|4181.5|4181|4181.5|4181|4182|4181.5|4180.5|4180|0
1632835100000|2021-09-28 13:18:20|4181|4180.5|4180.5|4179.5|4181|4181|4180.5|4179.5|0
1632835110000|2021-09-28 13:18:30|4181|4180|4181|4180|4182|4181.5|4180.5|4180|0
1632835120000|2021-09-28 13:18:40|4181.5|4180.5|4183|4182|4183|4182|4181.5|4180.5|0
1632835130000|2021-09-28 13:18:50|4183.5|4182.5|4184.5|4183.5|4184.5|4183.5|4183.5|4182.5|0
1632835140000|2021-09-28 13:19:00|4184|4183|4184|4183|4185|4184.5|4184|4183|0
1632835150000|2021-09-28 13:19:10|4184.5|4183.5|4185.5|4185|4186|4185|4184|4183.5|0
1632835160000|2021-09-28 13:19:20|4186|4185.5|4184|4183|4186|4185.5|4184|4183|0
1632835170000|2021-09-28 13:19:30|4183.5|4182.5|4184|4183|4184.5|4183|4182|4181|0
1632835180000|2021-09-28 13:19:40|4183.5|4182.5|4183.5|4183|4185|4183.5|4183|4182|0
1632835190000|2021-09-28 13:19:50|4183|4182.5|4183.5|4182.5|4183.5|4182.5|4183|4182.5|0
1632835200000|2021-09-28 13:20:00|4183|4182|4183.5|4182.5|4184|4183|4183|4182|0
1632835210000|2021-09-28 13:20:10|4184|4183|4184|4183|4184|4183.5|4184|4183|0
1632835220000|2021-09-28 13:20:20|4184.5|4183.5|4185.5|4185|4185.5|4185|4184.5|4183.5|0
1632835230000|2021-09-28 13:20:30|4186|4185.5|4187.5|4187|4187.5|4187|4186|4185.5|0
1632835240000|2021-09-28 13:20:40|4187|4186.5|4188|4187.5|4188.5|4187.5|4186|4185|0
1632835250000|2021-09-28 13:20:50|4188.5|4188|4187|4186|4189|4188|4187|4186|0
1632835260000|2021-09-28 13:21:00|4187.5|4186.5|4189|4188|4189|4188|4187|4186.5|0
1632835270000|2021-09-28 13:21:10|4188.5|4187.5|4189.5|4188.5|4190|4189|4188.5|4187.5|0
1632835280000|2021-09-28 13:21:20|4189|4188|4190|4189|4190|4189|4189|4188|0
1632835290000|2021-09-28 13:21:30|4189.5|4188.5|4190|4189|4190|4189.5|4189.5|4188.5|0
1632835300000|2021-09-28 13:21:40|4190.5|4189.5|4192|4191|4192|4191|4190.5|4189.5|0
1632835310000|2021-09-28 13:21:50|4192.5|4191.5|4193|4192|4193|4192|4192|4191|0
1632835320000|2021-09-28 13:22:00|4192.5|4191.5|4193|4192.5|4194|4193|4192.5|4191.5|0
1632835330000|2021-09-28 13:22:10|4193.5|4192|4193|4192|4194|4193|4192.5|4191.5|0
1632835340000|2021-09-28 13:22:20|4193.5|4192.5|4193.5|4192.5|4193.5|4192.5|4193|4192|0
1632835350000|2021-09-28 13:22:30|4194|4193|4194|4193|4194|4193|4194|4193|0
1632835360000|2021-09-28 13:22:40|4193.5|4192.5|4193.5|4192.5|4194|4193|4193.5|4192.5|0
1632835370000|2021-09-28 13:22:50|4194|4193|4194|4193|4194|4193.5|4193.5|4192.5|0
1632835380000|2021-09-28 13:23:00|4193.5||4194||4194||4193.5||0
1632835390000|2021-09-28 13:23:10|4193.5|4193.5|4192.5|4191.5|4194|4193.5|4192|4191.5|0
1632835400000|2021-09-28 13:23:20|4193|4192|4192.5|4192|4193|4192|4192.5|4191.5|0
1632835410000|2021-09-28 13:23:30|4192|4191.5|4192|4191|4192.5|4191.5|4192|4191|0
1632835420000|2021-09-28 13:23:40|4192.5|4191.5|4190.5|4189.5|4192.5|4191.5|4190.5|4189.5|0
1632835430000|2021-09-28 13:23:50|4191|4190|4193|4191.5|4193|4191.5|4190.5|4190|0
1632835440000|2021-09-28 13:24:00|4192.5|4191|4192.5|4191.5|4192.5|4191.5|4191.5|4191|0
1632835450000|2021-09-28 13:24:10|4193|4192|4192|4191|4193|4192|4191.5|4191|0
1632835460000|2021-09-28 13:24:20|4192.5|4191.5|4192.5|4191.5|4192.5|4191.5|4192.5|4191.5|0
1632835470000|2021-09-28 13:24:30|4193|4192|4192|4191|4193|4192.5|4192|4191|0
1632835480000|2021-09-28 13:24:40|4192.5|4191.5|4192.5|4191.5|4192.5|4192|4192.5|4191.5|0
1632835490000|2021-09-28 13:24:50|4193|4192|4192|4191|4193|4192|4192|4191|0
1632835500000|2021-09-28 13:25:00|4191.5|4190.5|4190|4188.5|4191.5|4190.5|4189|4187.5|0
1632835510000|2021-09-28 13:25:10|4189.5|4189|4190|4189|4190|4189|4189.5|4188.5|0
1632835520000|2021-09-28 13:25:20|4190.5|4189.5|4190.5|4189.5|4191|4190|4190|4189|0
1632835530000|2021-09-28 13:25:30|4190||4190.5||4190.5||4190||0
1632835540000|2021-09-28 13:25:40|4190|4190|4189.5|4189|4190.5|4190|4189.5|4189|0
1632835550000|2021-09-28 13:25:50|4190|4189.5|4189.5|4188.5|4190.5|4190|4189|4188|0
1632835560000|2021-09-28 13:26:00|4189|4188|4188.5|4187.5|4189.5|4189|4188|4187|0
1632835570000|2021-09-28 13:26:10|4189|4188|4190|4189|4190|4189.5|4188.5|4188|0
1632835580000|2021-09-28 13:26:20|4189.5|4189.5|4190.5|4189.5|4191.5|4191|4189.5|4189|0
1632835590000|2021-09-28 13:26:30|4190|4189|4189.5|4188|4190|4189.5|4189|4188|0
1632835600000|2021-09-28 13:26:40|4189|4188.5|4188|4187.5|4189.5|4188.5|4188|4187.5|0
1632835610000|2021-09-28 13:26:50|4188.5|4188|4189.5|4188.5|4189.5|4189|4188|4188|0
1632835620000|2021-09-28 13:27:00|4189|4188|4189|4188|4189.5|4188.5|4189|4188|0
1632835640000|2021-09-28 13:27:20|4189.5|4189|4189.5|4188.5|4190|4189|4189|4188.5|0
1632835650000|2021-09-28 13:27:30|4190|4189|4190|4189|4190.5|4190|4189.5|4189|0
1632835660000|2021-09-28 13:27:40|4190.5|4189.5|4190|4189|4190.5|4189.5|4189.5|4189|0
1632835670000|2021-09-28 13:27:50|4190.5|4189.5|4190.5|4189.5|4190.5|4190|4190.5|4189.5|0
1632835690000|2021-09-28 13:28:10|4190|4190|4190.5|4189|4190.5|4190|4190|4189|0
1632835700000|2021-09-28 13:28:20|4190|4188.5|4190|4189|4190.5|4189.5|4189.5|4188.5|0
1632835710000|2021-09-28 13:28:30|4189.5|4188.5|4189.5|4189|4190|4189|4189.5|4188.5|0
1632835720000|2021-09-28 13:28:40|4190|4189.5|4190.5|4190|4190.5|4190|4190|4189.5|0
1632835730000|2021-09-28 13:28:50|4191||4190.5||4191||4190.5||0
1632835740000|2021-09-28 13:29:00|4191||4190.5||4191||4190.5||0
1632835750000|2021-09-28 13:29:10|4190|4188.5|4190|4189|4190|4189|4189.5|4188.5|0
1632835760000|2021-09-28 13:29:20|4189.5|4188.5|4188.5|4187|4189.5|4189|4188.5|4187|0
1632835770000|2021-09-28 13:29:30|4188|4187.5|4188|4187.5|4188|4187.5|4187.5|4187.5|0
1632835780000|2021-09-28 13:29:40||4187||4187.5||4187.5||4187|0
1632835790000|2021-09-28 13:29:50|4188.5|4188|4192|4190.5|4192|4190.5|4188.5|4188|0
1632835800000|2021-09-28 13:30:00|4191.5|4190|4192.5|4191.5|4194|4193|4190|4189|0
1632835810000|2021-09-28 13:30:10|4192|4191|4190.5|4189.5|4193|4192|4189|4188|0
1632835820000|2021-09-28 13:30:20|4190|4189|4192|4191.5|4193|4191.5|4188|4187.5|0
1632835830000|2021-09-28 13:30:30|4191.5|4191|4193|4191.5|4193|4192|4191.5|4190|0
1632835840000|2021-09-28 13:30:40|4192.5|4192|4193.5|4192.5|4194|4192.5|4192|4191.5|0
1632835850000|2021-09-28 13:30:50|4193|4192|4193|4192|4193.5|4192.5|4191.5|4190.5|0
1632835860000|2021-09-28 13:31:00|4193.5|4192.5|4194|4193|4194|4193.5|4192.5|4192|0
1632835870000|2021-09-28 13:31:10|4193.5|4192.5|4191.5|4190.5|4194|4192.5|4189.5|4188.5|0
1632835880000|2021-09-28 13:31:20|4191|4191|4193|4192|4193.5|4193|4191|4190.5|0
1632835890000|2021-09-28 13:31:30|4192.5|4191.5|4192|4191.5|4194|4193|4192|4191.5|0
1632835900000|2021-09-28 13:31:40|4192.5|4192|4191.5|4190.5|4193.5|4192.5|4190.5|4189.5|0
1632835910000|2021-09-28 13:31:50|4192|4191|4193|4192|4193|4192|4191.5|4190.5|0
1632835920000|2021-09-28 13:32:00|4192.5|4191.5|4190.5|4189.5|4193|4192|4190.5|4189.5|0
1632835930000|2021-09-28 13:32:10|4191|4190|4190|4189|4192|4191|4189.5|4188.5|0
1632835940000|2021-09-28 13:32:20|4189.5|4188.5|4187.5|4186.5|4189.5|4188.5|4187|4186|0
1632835950000|2021-09-28 13:32:30|4188|4187|4189|4188|4190|4189|4187.5|4186.5|0
1632835960000|2021-09-28 13:32:40|4189.5|4188.5|4190.5|4189|4191|4190|4189|4188.5|0
1632835970000|2021-09-28 13:32:50|4191|4189.5|4193|4192|4193|4192.5|4191|4189.5|0
1632835980000|2021-09-28 13:33:00|4192.5|4191.5|4191.5|4190.5|4192.5|4191.5|4189.5|4188.5|0
1632835990000|2021-09-28 13:33:10|4192|4191|4191.5|4190.5|4192.5|4192|4191|4190|0
1632836000000|2021-09-28 13:33:20|4191|4190|4189.5|4188.5|4191|4190|4189|4188|0
1632836010000|2021-09-28 13:33:30|4190|4189|4191.5|4190.5|4191.5|4191|4189.5|4188.5|0
1632836020000|2021-09-28 13:33:40|4192|4191|4190.5|4190|4193|4191.5|4190.5|4189|0
1632836030000|2021-09-28 13:33:50|4190|4189.5|4189.5|4188.5|4191.5|4190.5|4189|4188|0
1632836040000|2021-09-28 13:34:00|4189|4188|4191|4190|4191.5|4190.5|4189|4188|0
1632836050000|2021-09-28 13:34:10|4191.5|4190.5|4192.5|4191.5|4193|4192.5|4191|4190.5|0
1632836060000|2021-09-28 13:34:20|4193|4192|4194|4192.5|4194|4193|4192.5|4191.5|0
1632836070000|2021-09-28 13:34:30|4193.5|4193|4194|4193|4194.5|4194|4193.5|4193|0
1632836080000|2021-09-28 13:34:40|4193.5|4192.5|4194.5|4193.5|4194.5|4193.5|4193.5|4192.5|0
1632836090000|2021-09-28 13:34:50|4194|4193|4193.5|4192.5|4194|4193|4193.5|4192.5|0
1632836100000|2021-09-28 13:35:00|4193|4192|4193|4192|4194|4193|4192.5|4191.5|0
1632836110000|2021-09-28 13:35:10|4193.5|4192.5|4192.5|4191.5|4194|4193|4192.5|4191.5|0
1632836120000|2021-09-28 13:35:20|4192|4191|4194|4193|4194|4193|4190.5|4189|0
1632836130000|2021-09-28 13:35:30|4193.5|4192.5|4192.5|4191|4194|4193.5|4192|4191|0
1632836140000|2021-09-28 13:35:40|4192|4191.5|4192.5|4191.5|4192.5|4192|4190.5|4189.5|0
1632836150000|2021-09-28 13:35:50|4192|4192|4192|4191|4193.5|4192.5|4191.5|4190.5|0
1632836160000|2021-09-28 13:36:00|4192.5|4191.5|4191.5|4190.5|4193.5|4193|4191|4190|0
1632836170000|2021-09-28 13:36:10|4191|4190|4191.5|4190.5|4191.5|4190.5|4190.5|4190|0
1632836180000|2021-09-28 13:36:20|4192|4191|4192|4191|4193|4192|4191.5|4190.5|0
1632836190000|2021-09-28 13:36:30|4191.5|4190.5|4192.5|4191.5|4192.5|4191.5|4191.5|4190.5|0
1632836200000|2021-09-28 13:36:40|4193|4192|4192.5|4191.5|4193|4192.5|4192|4190.5|0
1632836210000|2021-09-28 13:36:50|4193|4192|4193.5|4192.5|4194|4193|4193|4192|0
1632836220000|2021-09-28 13:37:00|4193|4193|4195.5|4194.5|4196|4195|4193|4192.5|0
1632836230000|2021-09-28 13:37:10|4196|4195|4195.5|4194.5|4196|4195|4195|4194.5|0
1632836240000|2021-09-28 13:37:20|4196|4195|4196|4195|4196|4195|4195|4194.5|0
1632836250000|2021-09-28 13:37:30|4195.5|4194.5|4195|4194|4195.5|4194.5|4194|4193.5|0
1632836260000|2021-09-28 13:37:40|4195.5|4194.5|4196|4195|4196|4195|4195.5|4194|0
1632836270000|2021-09-28 13:37:50|4195.5|4194.5|4192.5|4191.5|4195.5|4194.5|4192|4191.5|0
1632836280000|2021-09-28 13:38:00|4192|4192|4193.5|4192.5|4193.5|4193|4191|4190|0
1632836290000|2021-09-28 13:38:10|4193|4192|4193.5|4192.5|4193.5|4192.5|4192.5|4191.5|0
1632836300000|2021-09-28 13:38:20|4194|4193|4195|4194.5|4196|4195|4194|4193|0
1632836310000|2021-09-28 13:38:30|4195.5|4194|4195.5|4194.5|4195.5|4195|4194.5|4193.5|0
1632836320000|2021-09-28 13:38:40|4196|4195|4195.5|4194.5|4196|4195.5|4195.5|4194.5|0
1632836330000|2021-09-28 13:38:50|4196|4195|4195|4193.5|4196|4195|4195|4193.5|0
1632836340000|2021-09-28 13:39:00|4194.5|4194|4193|4192|4195|4194|4192.5|4192|0
1632836350000|2021-09-28 13:39:10|4193.5|4192.5|4193|4192|4193.5|4192.5|4192.5|4192|0
1632836360000|2021-09-28 13:39:20|4193.5|4192.5|4193.5|4192.5|4194|4193|4193.5|4192|0
1632836370000|2021-09-28 13:39:30|4194|4193|4194.5|4193.5|4195|4194|4194|4193|0
1632836380000|2021-09-28 13:39:40|4193.5|4193|4192.5|4192|4194|4193.5|4192.5|4191.5|0
1632836390000|2021-09-28 13:39:50|4192|4191.5|4193|4192|4193.5|4193|4192|4191|0
1632836400000|2021-09-28 13:40:00|4193.5|4192.5|4196.5|4195.5|4196.5|4195.5|4193.5|4192.5|0
1632836410000|2021-09-28 13:40:10|4196|4195|4196|4195.5|4198.5|4197.5|4196|4195|0
1632836420000|2021-09-28 13:40:20|4196.5|4195|4196|4195|4196.5|4195.5|4195.5|4194.5|0
1632836430000|2021-09-28 13:40:30|4196.5|4195.5|4196.5|4195.5|4196.5|4195.5|4196.5|4195.5|0
1632836440000|2021-09-28 13:40:40|4196|4195|4196|4195|4196|4195.5|4196|4195|0
1632836450000|2021-09-28 13:40:50|4195.5|4194.5|4195.5|4194.5|4195.5|4195|4195|4194.5|0
1632836460000|2021-09-28 13:41:00|4196|4195|4195|4194|4196.5|4195|4195|4194|0
1632836470000|2021-09-28 13:41:10|4195.5|4194.5|4195.5|4195|4196|4195|4195.5|4194|0
1632836480000|2021-09-28 13:41:20|4195|4194.5|4193.5|4192|4195|4194.5|4192.5|4192|0
1632836490000|2021-09-28 13:41:30|4193|4191.5|4192.5|4191.5|4193|4192|4192|4191.5|0
1632836500000|2021-09-28 13:41:40|4192|4192|4193|4192|4193.5|4192.5|4192|4190.5|0
1632836510000|2021-09-28 13:41:50|4193.5|4192.5|4194|4193|4194|4193|4193.5|4192.5|0
1632836520000|2021-09-28 13:42:00|4193.5|4192.5|4192|4191|4193.5|4192.5|4191.5|4190.5|0
1632836530000|2021-09-28 13:42:10|4192.5|4191.5|4193|4192|4193|4192.5|4192.5|4191|0
1632836540000|2021-09-28 13:42:20|4192.5|4192.5|4191.5|4190.5|4193|4192.5|4191|4190.5|0
1632836550000|2021-09-28 13:42:30|4192|4191|4192.5|4191.5|4193|4192|4191.5|4191|0
1632836560000|2021-09-28 13:42:40|4192|4192|4191.5|4190.5|4192|4192|4191.5|4190.5|0
1632836570000|2021-09-28 13:42:50|4191|4191|4190.5|4189.5|4191|4191|4190.5|4189.5|0
1632836580000|2021-09-28 13:43:00|4191|4190|4191.5|4190|4192.5|4192|4191|4190|0
1632836590000|2021-09-28 13:43:10|4192|4190.5|4190.5|4189.5|4192|4191|4190|4189.5|0
1632836600000|2021-09-28 13:43:20|4190|4189|4190.5|4189.5|4190.5|4189.5|4189|4188.5|0
1632836610000|2021-09-28 13:43:30|4190|4187.5|4191|4190|4191|4190.5|4189|4187.5|0
1632836620000|2021-09-28 13:43:40|4190.5|4189.5|4189.5|4188.5|4191|4190|4187.5|4187|0
1632836630000|2021-09-28 13:43:50|4189|4188|4190.5|4189.5|4190.5|4189.5|4189|4188|0
1632836640000|2021-09-28 13:44:00|4191|4190|4191|4190|4191.5|4191|4191|4190|0
1632836650000|2021-09-28 13:44:10|4190.5|4189.5|4193|4191.5|4193|4192|4189|4188.5|0
1632836660000|2021-09-28 13:44:20|4192.5||4192||4192.5||4192||0
1632836670000|2021-09-28 13:44:30|4192.5|4191|4192|4191|4192.5|4191.5|4191.5|4190.5|0
1632836680000|2021-09-28 13:44:40|4191.5|4190.5|4191.5|4190.5|4191.5|4191|4190.5|4189.5|0
1632836690000|2021-09-28 13:44:50|4191|4190|4190.5|4189.5|4191|4190.5|4190|4189|0
1632836700000|2021-09-28 13:45:00|4191|4189|4193|4192|4193|4192|4191|4189|0
1632836710000|2021-09-28 13:45:10|4193.5|4192.5|4194.5|4193.5|4195|4194|4192.5|4191|0
1632836720000|2021-09-28 13:45:20|4194|4193|4194.5|4194|4194.5|4194|4193.5|4193|0
1632836730000|2021-09-28 13:45:30|4194|4193|4193.5|4193|4194|4193|4192.5|4191|0
1632836740000|2021-09-28 13:45:40|4194|4192.5|4190|4189|4194|4192.5|4190|4189|0
1632836750000|2021-09-28 13:45:50|4190.5|4189.5|4191|4190|4191|4190.5|4190|4189|0
1632836760000|2021-09-28 13:46:00|4190.5|4189.5|4191|4190|4192.5|4191.5|4190.5|4189.5|0
1632836770000|2021-09-28 13:46:10|4190.5|4189.5|4190.5|4190|4191|4190.5|4190|4189|0
1632836780000|2021-09-28 13:46:20|4190|4189.5|4189.5|4188.5|4190.5|4189.5|4189|4188.5|0
1632836790000|2021-09-28 13:46:30|4189|4188|4190.5|4189.5|4191|4189.5|4188.5|4187.5|0
1632836800000|2021-09-28 13:46:40|4190|4189|4188.5|4188|4190|4189|4188|4187.5|0
1632836810000|2021-09-28 13:46:50|4189|4187.5|4189|4188.5|4189|4188.5|4187.5|4186|0
1632836820000|2021-09-28 13:47:00|4189.5|4189|4189|4188.5|4190|4189.5|4188|4187|0
1632836830000|2021-09-28 13:47:10|4189.5|4189|4189.5|4189|4190|4189|4189.5|4188.5|0
1632836840000|2021-09-28 13:47:20|4189|4188.5|4188.5|4187.5|4189|4189|4188.5|4187.5|0
1632836850000|2021-09-28 13:47:30|4189|4188|4188.5|4188|4190|4189|4188.5|4187.5|0
1632836860000|2021-09-28 13:47:40|4189|4187.5|4190.5|4189.5|4190.5|4189.5|4189|4187.5|0
1632836870000|2021-09-28 13:47:50|4191|4190|4191|4190|4191|4190.5|4189.5|4188.5|0
1632836880000|2021-09-28 13:48:00|4191.5|4190.5|4191.5|4190.5|4191.5|4191|4190.5|4189.5|0
1632836890000|2021-09-28 13:48:10|4192|4191|4193|4192|4193|4192|4191|4190.5|0
1632836900000|2021-09-28 13:48:20|4193.5||4193||4193.5||4193||0
1632836910000|2021-09-28 13:48:30|4193.5|4192.5|4193|4192|4194|4193|4193|4192|0
1632836920000|2021-09-28 13:48:40|4192.5|4191.5|4192|4191|4193|4191.5|4191.5|4190.5|0
1632836930000|2021-09-28 13:48:50|4192.5|4190.5|4193.5|4192.5|4193.5|4192.5|4192|4190.5|0
1632836940000|2021-09-28 13:49:00|4193|4192|4191|4190|4193.5|4192|4190.5|4190|0
1632836950000|2021-09-28 13:49:10|4190.5|4190.5|4192|4190.5|4192|4190.5|4189|4188|0
1632836960000|2021-09-28 13:49:20|4192.5|4191|4190.5|4189.5|4193|4192|4190.5|4189.5|0
1632836970000|2021-09-28 13:49:30|4190|4189|4190.5|4189.5|4190.5|4189.5|4190|4189|0
1632836980000|2021-09-28 13:49:40|4191|4190|4191|4190.5|4192|4191|4191|4190|0
1632836990000|2021-09-28 13:49:50|4191.5|4191|4193.5|4192.5|4193.5|4192.5|4191.5|4191|0
1632837000000|2021-09-28 13:50:00|4193|4192|4190.5|4190|4193.5|4192.5|4190.5|4189.5|0
1632837010000|2021-09-28 13:50:10|4190|4189.5|4189.5|4189|4190|4189.5|4187.5|4186.5|0
1632837020000|2021-09-28 13:50:20|4190|4189.5|4191|4190|4191|4190.5|4189|4188|0
1632837030000|2021-09-28 13:50:30|4190.5|4189.5|4190.5|4189.5|4191|4190|4189|4188|0
1632837040000|2021-09-28 13:50:40|4190|4189|4189.5|4188.5|4190|4189|4188.5|4188|0
1632837050000|2021-09-28 13:50:50|4189|4189|4188.5|4188|4189.5|4189|4188.5|4187.5|0
1632837060000|2021-09-28 13:51:00|4189|4188.5|4189|4188|4189.5|4189|4189|4188|0
1632837070000|2021-09-28 13:51:10|4189.5|4188.5|4186|4184.5|4189.5|4188.5|4185|4184.5|0
1632837080000|2021-09-28 13:51:20|4185.5|4184|4183.5|4182.5|4186|4185|4183.5|4182.5|0
1632837090000|2021-09-28 13:51:30|4183|4182|4182.5|4181.5|4184.5|4183.5|4182|4181|0
1632837100000|2021-09-28 13:51:40|4183|4182|4182|4181|4183|4182.5|4179.5|4179|0
1632837110000|2021-09-28 13:51:50|4182.5|4181.5|4181|4179.5|4182.5|4181.5|4180|4179|0
1632837120000|2021-09-28 13:52:00|4180.5|4180|4183|4182|4183|4182.5|4180.5|4180|0
1632837130000|2021-09-28 13:52:10|4182.5|4181.5|4182|4181.5|4182.5|4182|4181.5|4180.5|0
1632837140000|2021-09-28 13:52:20|4182.5|4182|4183.5|4182.5|4185|4184|4182.5|4182|0
1632837150000|2021-09-28 13:52:30|4183|4183|4182|4181|4183|4183|4181|4179.5|0
1632837160000|2021-09-28 13:52:40|4181.5|4180.5|4182|4181.5|4183|4182|4181.5|4180.5|0
1632837170000|2021-09-28 13:52:50|4182.5|4182|4182|4181.5|4184|4183.5|4182|4181|0
1632837180000|2021-09-28 13:53:00|4181.5|4181|4179|4178.5|4181.5|4181|4179|4178|0
1632837190000|2021-09-28 13:53:10|4179.5|4178|4178|4177|4179.5|4178.5|4178|4176.5|0
1632837200000|2021-09-28 13:53:20|4177.5|4177.5|4178|4177|4178|4177.5|4177.5|4177|0
1632837210000|2021-09-28 13:53:30|4177.5|4177.5|4177.5|4177|4178|4177.5|4176.5|4175.5|0
1632837220000|2021-09-28 13:53:40|4178|4176.5|4179.5|4179|4180|4179|4177.5|4176.5|0
1632837230000|2021-09-28 13:53:50|4179|4178.5|4179|4178|4180|4179|4179|4178|0
1632837240000|2021-09-28 13:54:00|4178.5|4177.5|4182|4181|4182|4181|4178.5|4177.5|0
1632837250000|2021-09-28 13:54:10|4182.5|4181.5|4182|4181|4182.5|4181.5|4181.5|4180|0
1632837260000|2021-09-28 13:54:20|4181.5|4180.5|4180|4179.5|4181.5|4180.5|4180|4179|0
1632837270000|2021-09-28 13:54:30|4180.5|4180|4180|4179.5|4182|4181|4179.5|4178.5|0
1632837280000|2021-09-28 13:54:40|4180.5|4179|4180.5|4179.5|4180.5|4179.5|4179.5|4178.5|0
1632837290000|2021-09-28 13:54:50|4180|4179|4181.5|4180.5|4183|4182|4180|4178.5|0
1632837300000|2021-09-28 13:55:00|4182|4181|4180|4179|4182.5|4181.5|4179|4178.5|0
1632837310000|2021-09-28 13:55:10|4180.5|4179.5|4183.5|4183|4183.5|4183|4180.5|4179.5|0
1632837320000|2021-09-28 13:55:20|4183|4182.5|4184|4183|4184.5|4184|4183|4182|0
1632837330000|2021-09-28 13:55:30|4183.5|4182.5|4184|4183|4184|4183.5|4182.5|4182|0
1632837340000|2021-09-28 13:55:40|4184.5|4183.5|4184.5|4183.5|4184.5|4183.5|4183|4182|0
1632837350000|2021-09-28 13:55:50|4185|4184|4184.5|4183.5|4185.5|4185|4184.5|4183.5|0
1632837360000|2021-09-28 13:56:00|4184|4183|4183|4182.5|4184|4183|4181.5|4181|0
1632837370000|2021-09-28 13:56:10|4182.5|4182|4186|4184.5|4186.5|4186|4182.5|4182|0
1632837380000|2021-09-28 13:56:20|4186.5|4185|4187|4186|4187.5|4186.5|4185.5|4184.5|0
1632837390000|2021-09-28 13:56:30|4186.5|4185.5|4188.5|4187.5|4189|4188|4185.5|4184.5|0
1632837400000|2021-09-28 13:56:40|4189|4188|4190.5|4189.5|4190.5|4190|4188.5|4188|0
1632837410000|2021-09-28 13:56:50|4190|4190|4191|4190.5|4191.5|4190.5|4190|4189.5|0
1632837420000|2021-09-28 13:57:00|4190.5|4190|4191|4190|4191.5|4190.5|4189.5|4188.5|0
1632837430000|2021-09-28 13:57:10|4191.5|4190.5|4187.5|4186.5|4191.5|4190.5|4187.5|4186.5|0
1632837440000|2021-09-28 13:57:20|4188|4187|4189.5|4188.5|4189.5|4188.5|4187.5|4187|0
1632837450000|2021-09-28 13:57:30|4190|4189|4189|4187.5|4191.5|4190|4188.5|4187.5|0
1632837460000|2021-09-28 13:57:40|4189.5|4188|4192|4191|4192|4191|4189.5|4188|0
1632837470000|2021-09-28 13:57:50|4191.5|4190.5|4191.5|4190.5|4192|4191.5|4191|4190.5|0
1632837480000|2021-09-28 13:58:00|4191|4190|4188.5|4187.5|4191|4190|4188|4187.5|0
1632837490000|2021-09-28 13:58:10|4188|4187|4187.5|4186.5|4188|4187|4187|4185.5|0
1632837500000|2021-09-28 13:58:20|4187|4186|4186.5|4185|4187|4186.5|4185.5|4184.5|0
1632837510000|2021-09-28 13:58:30|4186|4184.5|4187|4186|4187|4186|4185.5|4184.5|0
1632837520000|2021-09-28 13:58:40|4187.5|4186.5|4190|4188.5|4190|4188.5|4187.5|4186.5|0
1632837530000|2021-09-28 13:58:50|4190.5|4189|4188.5|4187.5|4190.5|4190|4188|4187|0
1632837540000|2021-09-28 13:59:00|4188|4187|4186.5|4185.5|4188|4187.5|4186|4185|0
1632837550000|2021-09-28 13:59:10|4187|4186|4189|4187.5|4189|4187.5|4187|4186|0
1632837560000|2021-09-28 13:59:20|4188.5|4188|4189|4188|4189|4188.5|4188.5|4187.5|0
1632837570000|2021-09-28 13:59:30|4189.5|4188.5|4190|4189|4190|4189.5|4189|4188|0
1632837580000|2021-09-28 13:59:40|4190.5|4189.5|4191.5|4190.5|4192|4190.5|4190|4189|0
1632837590000|2021-09-28 13:59:50|4192|4191|4191.5|4190.5|4192.5|4191.5|4190.5|4189.5|0
1632837600000|2021-09-28 14:00:00|4191|4189.5|4193|4192|4193|4192.5|4190|4189|0
1632837610000|2021-09-28 14:00:10|4192.5|4191.5|4195|4194|4196|4195|4192.5|4191.5|0
1632837620000|2021-09-28 14:00:20|4195.5|4194.5|4197.5|4196.5|4198|4197|4195.5|4194.5|0
1632837630000|2021-09-28 14:00:30|4198|4197|4195|4193.5|4198|4197|4194|4193|0
1632837640000|2021-09-28 14:00:40|4194.5|4193|4193.5|4192.5|4194.5|4193.5|4193|4192|0
1632837650000|2021-09-28 14:00:50|4193|4192|4192|4191|4194|4193|4192|4191|0
1632837660000|2021-09-28 14:01:00|4191.5|4190.5|4189|4188.5|4192|4191|4189|4188|0
1632837670000|2021-09-28 14:01:10|4189.5|4189|4191|4190|4191|4190|4189.5|4189|0
1632837680000|2021-09-28 14:01:20|4191.5|4190.5|4189|4188|4191.5|4190.5|4188|4187|0
1632837690000|2021-09-28 14:01:30|4188.5|4187.5|4188|4187.5|4189|4188|4187.5|4186.5|0
1632837700000|2021-09-28 14:01:40|4187.5|4187|4186|4185|4187.5|4187.5|4185.5|4185|0
1632837710000|2021-09-28 14:01:50|4186.5|4185.5|4185|4184|4187.5|4186.5|4185|4184|0
1632837720000|2021-09-28 14:02:00|4185.5|4184.5|4183|4182.5|4186|4185|4183|4182|0
1632837730000|2021-09-28 14:02:10|4183.5|4182|4183.5|4182.5|4183.5|4183|4182|4181|0
1632837740000|2021-09-28 14:02:20|4183|4182|4178.5|4177.5|4183.5|4182.5|4178.5|4177.5|0
1632837750000|2021-09-28 14:02:30|4178|4177|4178.5|4178|4179|4178.5|4178|4177|0
1632837760000|2021-09-28 14:02:40|4178|4177.5|4178.5|4177|4179|4178|4177|4176|0
1632837770000|2021-09-28 14:02:50|4178|4176.5|4176|4175.5|4179|4178.5|4175.5|4175|0
1632837780000|2021-09-28 14:03:00|4176.5|4176|4175|4174|4177|4176|4174|4173.5|0
1632837790000|2021-09-28 14:03:10|4174.5|4173.5|4173.5|4172.5|4174.5|4174|4171.5|4170.5|0
1632837800000|2021-09-28 14:03:20|4174|4173|4172|4171|4174|4173.5|4172|4170.5|0
1632837810000|2021-09-28 14:03:30|4171.5|4170.5|4170.5|4169.5|4171.5|4171|4169|4168.5|0
1632837820000|2021-09-28 14:03:40|4171|4170|4170.5|4169.5|4172|4171.5|4169.5|4169|0
1632837830000|2021-09-28 14:03:50|4169.5|4169|4171.5|4170.5|4173|4172.5|4169.5|4169|0
1632837840000|2021-09-28 14:04:00|4172|4170|4175|4174|4176|4175|4172|4170|0
1632837850000|2021-09-28 14:04:10|4174.5|4173.5|4173|4172|4174.5|4174|4171.5|4170.5|0
1632837860000|2021-09-28 14:04:20|4172.5|4171.5|4174.5|4173|4175|4174|4172.5|4171.5|0
1632837870000|2021-09-28 14:04:30|4175|4173.5|4174|4173|4175.5|4174.5|4173.5|4172.5|0
1632837880000|2021-09-28 14:04:40|4174.5|4173.5|4173.5|4172.5|4174.5|4174|4173.5|4172.5|0
1632837890000|2021-09-28 14:04:50|4173|4172|4171.5|4170.5|4173|4172|4171|4170|0
1632837900000|2021-09-28 14:05:00|4171|4171|4175|4174|4175.5|4174.5|4171|4171|0
1632837910000|2021-09-28 14:05:10|4174.5|4173.5|4175.5|4174.5|4175.5|4174.5|4174|4173.5|0
1632837920000|2021-09-28 14:05:20|4176|4175|4175.5|4174.5|4176.5|4175.5|4174.5|4174|0
1632837930000|2021-09-28 14:05:30|4175|4174|4175|4174|4175|4174.5|4174|4172.5|0
1632837940000|2021-09-28 14:05:40|4175.5|4174.5|4178.5|4177.5|4178.5|4178|4175.5|4174.5|0
1632837950000|2021-09-28 14:05:50|4179|4178|4180|4179|4180|4179|4178|4177|0
1632837960000|2021-09-28 14:06:00|4179.5|4178.5|4184|4183.5|4184|4183.5|4179|4178|0
1632837970000|2021-09-28 14:06:10|4183.5|4183|4178.5|4177.5|4183.5|4183|4178|4176.5|0
1632837980000|2021-09-28 14:06:20|4179|4178|4178|4177|4179|4178.5|4176|4174.5|0
1632837990000|2021-09-28 14:06:30|4177.5|4177.5|4178.5|4177.5|4178.5|4178|4176.5|4176|0
1632838000000|2021-09-28 14:06:40|4178|4178|4178.5|4177.5|4179|4178.5|4178|4177|0
1632838010000|2021-09-28 14:06:50|4178|4177|4177.5|4176.5|4178|4177|4177.5|4176|0
1632838020000|2021-09-28 14:07:00|4177|4176|4178|4177.5|4178.5|4177.5|4176.5|4176|0
1632838030000|2021-09-28 14:07:10|4178.5|4178|4179.5|4178.5|4182|4181|4178.5|4178|0
1632838040000|2021-09-28 14:07:20|4180|4179|4179.5|4178.5|4181|4180|4179.5|4178.5|0
1632838050000|2021-09-28 14:07:30|4179||4179||4179||4179||0
1632838060000|2021-09-28 14:07:40|4178.5|4177.5|4175.5|4174.5|4178.5|4178|4175.5|4174.5|0
1632838070000|2021-09-28 14:07:50|4175|4174|4175.5|4175|4177.5|4176.5|4173.5|4172.5|0
1632838080000|2021-09-28 14:08:00|4175|4174.5|4176|4175|4176.5|4175.5|4174.5|4173.5|0
1632838090000|2021-09-28 14:08:10|4175.5|4174.5|4174.5|4174|4176|4175.5|4174.5|4174|0
1632838100000|2021-09-28 14:08:20|4174|4173.5|4175|4174|4175|4174|4173.5|4172.5|0
1632838110000|2021-09-28 14:08:30|4175.5|4174.5|4176|4175|4176.5|4175.5|4175.5|4174.5|0
1632838120000|2021-09-28 14:08:40|4176.5|4175.5|4175.5|4174.5|4176.5|4175.5|4175|4174|0
1632838130000|2021-09-28 14:08:50|4175|4175|4176.5|4175|4177|4176.5|4175|4175|0
1632838140000|2021-09-28 14:09:00|4177|4175.5|4176.5|4175.5|4177.5|4177|4176.5|4175.5|0
1632838150000|2021-09-28 14:09:10|4176|4175|4174.5|4173.5|4176|4175.5|4173.5|4172.5|0
1632838160000|2021-09-28 14:09:20|4174|4174|4174|4172.5|4174.5|4174|4173|4172.5|0
1632838170000|2021-09-28 14:09:30|4173.5|4173|4172.5|4171.5|4174|4173|4172|4171.5|0
1632838180000|2021-09-28 14:09:40|4172|4172|4173.5|4173|4173.5|4173|4170.5|4170|0
1632838190000|2021-09-28 14:09:50|4173|4172.5|4174|4173|4175|4173.5|4173|4172|0
1632838200000|2021-09-28 14:10:00|4173|4172.5|4172.5|4171.5|4174|4173|4172|4171.5|0
1632838210000|2021-09-28 14:10:10|4173|4172|4173.5|4172.5|4174|4173|4172.5|4171.5|0
1632838220000|2021-09-28 14:10:20|4174|4173|4175|4174.5|4176.5|4175|4174|4173|0
1632838230000|2021-09-28 14:10:30|4175.5|4175|4177.5|4176.5|4178.5|4177|4175.5|4174.5|0
1632838240000|2021-09-28 14:10:40|4177|4177|4178.5|4177.5|4178.5|4178|4177|4176.5|0
1632838250000|2021-09-28 14:10:50|4178|4177|4178.5|4177.5|4178.5|4177.5|4177|4176.5|0
1632838260000|2021-09-28 14:11:00|4178|4177|4178|4177|4178.5|4178|4178|4176.5|0
1632838270000|2021-09-28 14:11:10|4177|4176.5|4177|4176|4177.5|4176.5|4175.5|4175|0
1632838280000|2021-09-28 14:11:20|4177.5|4176.5|4179|4178|4180|4179|4177.5|4176.5|0
1632838290000|2021-09-28 14:11:30|4178.5|4177.5|4180|4179.5|4180.5|4179.5|4177.5|4176.5|0
1632838300000|2021-09-28 14:11:40|4180.5|4179|4180|4179|4180.5|4179.5|4180|4178.5|0
1632838310000|2021-09-28 14:11:50|4180.5|4179.5|4183|4182|4183|4182.5|4180|4179.5|0
1632838320000|2021-09-28 14:12:00|4183.5|4182.5|4181.5|4180.5|4183.5|4182.5|4181|4180.5|0
1632838330000|2021-09-28 14:12:10|4181|4180|4180|4179|4181.5|4180.5|4179.5|4179|0
1632838340000|2021-09-28 14:12:20|4179.5|4178.5|4182|4181.5|4182.5|4181.5|4178.5|4177.5|0
1632838350000|2021-09-28 14:12:30|4181.5|4181|4182.5|4181.5|4182.5|4181.5|4181|4179.5|0
1632838360000|2021-09-28 14:12:40|4178|4177.5|4183|4182|4183|4182.5|4178|4177.5|0
1632838370000|2021-09-28 14:12:50|4182.5|4181.5|4179|4178|4183|4182|4177.5|4177|0
1632838380000|2021-09-28 14:13:00|4179.5|4177.5|4181.5|4180.5|4181.5|4181|4176|4175|0
1632838390000|2021-09-28 14:13:10|4181|4180|4180.5|4180|4182.5|4182|4180.5|4180|0
1632838400000|2021-09-28 14:13:20|4181|4179.5|4182|4181|4182.5|4181.5|4180|4179.5|0
1632838410000|2021-09-28 14:13:30|4182.5|4181.5|4183|4182|4183.5|4182.5|4182|4181|0
1632838420000|2021-09-28 14:13:40|4182.5|4182.5|4186.5|4185.5|4187|4186|4182.5|4182.5|0
1632838430000|2021-09-28 14:13:50|4186|4185|4185.5|4184.5|4186.5|4186|4185.5|4184|0
1632838440000|2021-09-28 14:14:00|4185|4184|4182.5|4181|4185|4184.5|4181.5|4180.5|0
1632838450000|2021-09-28 14:14:10|4182|4181.5|4182.5|4182|4183|4182.5|4181.5|4181|0
1632838460000|2021-09-28 14:14:20|4183|4182.5|4183|4182|4184|4183.5|4182.5|4181.5|0
1632838470000|2021-09-28 14:14:30|4183.5|4182.5|4186.5|4186|4187|4186|4183|4182.5|0
1632838480000|2021-09-28 14:14:40|4187|4186.5|4191|4189.5|4191|4189.5|4187|4186.5|0
1632838490000|2021-09-28 14:14:50|4190.5|4189|4191|4190.5|4191.5|4190.5|4190|4189|0
1632838500000|2021-09-28 14:15:00|4190.5|4190|4191.5|4190.5|4191.5|4190.5|4189.5|4188|0
1632838510000|2021-09-28 14:15:10|4190.5|4190|4186|4185|4191.5|4190|4184.5|4183.5|0
1632838520000|2021-09-28 14:15:20|4185|4184.5|4184|4183|4186.5|4185.5|4183.5|4182|0
1632838530000|2021-09-28 14:15:30|4183.5|4182.5|4182|4181|4184|4183.5|4179|4178|0
1632838540000|2021-09-28 14:15:40|4182.5|4181.5|4183.5|4182|4186.5|4185|4181.5|4180.5|0
1632838550000|2021-09-28 14:15:50|4183|4181.5|4184|4183|4184.5|4183.5|4181|4180|0
1632838560000|2021-09-28 14:16:00|4184.5|4183.5|4186|4185|4188|4186.5|4184.5|4183.5|0
1632838570000|2021-09-28 14:16:10|4185.5|4185.5|4184|4183|4186|4185.5|4184|4183|0
1632838580000|2021-09-28 14:16:20|4184.5|4183.5|4185|4184|4185.5|4184.5|4181.5|4180.5|0
1632838590000|2021-09-28 14:16:30|4184.5|4183.5|4183.5|4182|4185.5|4185|4182.5|4182|0
1632838600000|2021-09-28 14:16:40|4183|4182.5|4180.5|4179|4183.5|4183|4180|4179|0
1632838610000|2021-09-28 14:16:50|4181.5|4179.5|4179|4178|4181.5|4181|4178.5|4177.5|0
1632838620000|2021-09-28 14:17:00|4178.5|4178.5|4181.5|4180.5|4182|4181|4178.5|4178|0
1632838630000|2021-09-28 14:17:10|4181|4180|4179.5|4178|4183.5|4183|4179.5|4178|0
1632838640000|2021-09-28 14:17:20|4180|4178.5|4179.5|4178.5|4181|4180|4178.5|4177.5|0
1632838650000|2021-09-28 14:17:30|4180|4178|4180|4179.5|4180|4179.5|4178.5|4177.5|0
1632838660000|2021-09-28 14:17:40|4179.5|4179|4178.5|4177.5|4180|4179|4178|4176.5|0
1632838670000|2021-09-28 14:17:50|4179|4178|4179.5|4178.5|4180|4179.5|4178.5|4177.5|0
1632838680000|2021-09-28 14:18:00|4179|4179|4175.5|4174.5|4179|4179|4175.5|4174|0
1632838690000|2021-09-28 14:18:10|4176|4175|4177|4175.5|4177|4176|4176|4175|0
1632838700000|2021-09-28 14:18:20|4176.5|4175|4175.5|4174.5|4177|4175.5|4175|4174|0
1632838710000|2021-09-28 14:18:30|4176|4175|4177|4176.5|4178.5|4177.5|4176|4175|0
1632838720000|2021-09-28 14:18:40|4177.5|4177|4176|4175|4178.5|4177|4176|4175|0
1632838730000|2021-09-28 14:18:50|4175.5|4174.5|4175.5|4174.5|4176|4175.5|4174|4173.5|0
1632838740000|2021-09-28 14:19:00|4175|4174|4175.5|4175|4176|4175|4174.5|4173.5|0
1632838750000|2021-09-28 14:19:10|4176|4175.5|4174.5|4173.5|4177|4176|4174.5|4173.5|0
1632838760000|2021-09-28 14:19:20|4174|4173|4174|4173|4175|4174|4173|4172|0
1632838770000|2021-09-28 14:19:30|4174.5|4173.5|4176|4175|4176.5|4176|4174.5|4173.5|0
1632838780000|2021-09-28 14:19:40|4175.5|4175.5|4174|4173|4176|4175.5|4173.5|4173|0
1632838790000|2021-09-28 14:19:50|4173.5|4172.5|4173|4172.5|4174|4173|4173|4172.5|0
1632838800000|2021-09-28 14:20:00|4172|4172|4170|4169|4172|4172|4169.5|4168.5|0
1632838810000|2021-09-28 14:20:10|4169.5|4168.5|4168.5|4167.5|4169.5|4168.5|4166.5|4166|0
1632838820000|2021-09-28 14:20:20|4168|4167|4168.5|4167.5|4168.5|4167.5|4167|4166.5|0
1632838830000|2021-09-28 14:20:30|4168|4168|4166.5|4165.5|4168|4168|4165.5|4165|0
1632838840000|2021-09-28 14:20:40|4166|4165|4162|4161|4166|4165|4162|4160.5|0
1632838850000|2021-09-28 14:20:50|4161.5|4160.5|4162|4161.5|4162|4161.5|4160|4158.5|0
1632838860000|2021-09-28 14:21:00|4161.5|4161|4160|4159|4161.5|4161.5|4158|4157.5|0
1632838870000|2021-09-28 14:21:10|4160.5|4158.5|4156|4155|4160.5|4159.5|4155|4154|0
1632838880000|2021-09-28 14:21:20|4155.5|4154.5|4155|4154|4156.5|4156|4153.5|4152.5|0
1632838890000|2021-09-28 14:21:30|4154.5|4154.5|4156|4155|4156|4155|4154|4153|0
1632838900000|2021-09-28 14:21:40|4156.5|4155.5|4156|4155.5|4156.5|4156|4156|4155|0
1632838910000|2021-09-28 14:21:50|4156.5|4156|4158|4156.5|4158|4157|4156.5|4155.5|0
1632838920000|2021-09-28 14:22:00|4157.5|4157|4159.5|4158.5|4160|4158.5|4155.5|4155|0
1632838930000|2021-09-28 14:22:10|4159|4158|4157|4156|4159.5|4158.5|4156.5|4155|0
1632838940000|2021-09-28 14:22:20|4156.5|4155.5|4153|4152.5|4156.5|4155.5|4153|4152.5|0
1632838950000|2021-09-28 14:22:30|4152.5|4152|4154.5|4153.5|4154.5|4153.5|4152|4151|0
1632838960000|2021-09-28 14:22:40|4155|4154|4153.5|4153|4156|4155|4153|4152|0
1632838970000|2021-09-28 14:22:50|4154|4152.5|4151|4150|4154.5|4153|4150.5|4149|0
1632838980000|2021-09-28 14:23:00|4150.5|4149.5|4154|4153|4155.5|4154.5|4150|4149|0
1632838990000|2021-09-28 14:23:10|4153|4152.5|4153.5|4152|4154|4153|4151.5|4150|0
1632839000000|2021-09-28 14:23:20|4154|4152.5|4151|4150|4154|4152.5|4150.5|4149.5|0
1632839010000|2021-09-28 14:23:30|4151.5|4151|4149.5|4148.5|4152|4151.5|4148.5|4147.5|0
1632839020000|2021-09-28 14:23:40|4150|4148|4150.5|4149.5|4150.5|4149.5|4148.5|4148|0
1632839030000|2021-09-28 14:23:50|4150|4149|4148.5|4147.5|4151.5|4150|4148.5|4147.5|0
1632839040000|2021-09-28 14:24:00|4149|4148|4150.5|4149.5|4152|4150.5|4147.5|4147|0
1632839050000|2021-09-28 14:24:10|4151|4150|4147.5|4146.5|4151|4150|4146.5|4145.5|0
1632839060000|2021-09-28 14:24:20|4148|4147|4148.5|4147.5|4148.5|4148|4147.5|4146.5|0
1632839070000|2021-09-28 14:24:30|4149|4148|4150|4149|4150|4149.5|4149|4148|0
1632839080000|2021-09-28 14:24:40|4150.5|4149.5|4153|4152|4153.5|4152.5|4150|4149|0
1632839090000|2021-09-28 14:24:50|4152.5|4151.5|4153.5|4152.5|4154.5|4153.5|4152.5|4151|0
1632839100000|2021-09-28 14:25:00|4153|4152|4153.5|4152|4154.5|4154|4151.5|4151|0
1632839110000|2021-09-28 14:25:10|4152.5|4152.5|4150.5|4150|4155|4154|4150.5|4149.5|0
1632839120000|2021-09-28 14:25:20|4151|4149.5|4149|4148|4152|4150.5|4148.5|4148|0
1632839130000|2021-09-28 14:25:30|4149.5|4148.5|4149.5|4148.5|4151|4150|4148|4147|0
1632839140000|2021-09-28 14:25:40|4150|4149|4150|4149|4151|4149.5|4148.5|4147.5|0
1632839150000|2021-09-28 14:25:50|4149.5|4148.5|4149|4148.5|4150.5|4150|4148.5|4147.5|0
1632839160000|2021-09-28 14:26:00|4148.5|4148|4147.5|4146.5|4148.5|4148|4145.5|4144|0
1632839170000|2021-09-28 14:26:10|4148|4147|4144.5|4143.5|4148.5|4147.5|4143.5|4143|0
1632839180000|2021-09-28 14:26:20|4145|4143|4144|4143|4146|4144.5|4143.5|4143|0
1632839190000|2021-09-28 14:26:30|4143.5|4143.5|4144.5|4143|4145|4144|4143|4141.5|0
1632839200000|2021-09-28 14:26:40|4144|4143.5|4143.5|4143|4144|4144|4141.5|4140.5|0
1632839210000|2021-09-28 14:26:50|4144|4142.5|4143|4142.5|4144|4143|4143|4142.5|0
1632839220000|2021-09-28 14:27:00|4142.5|4142|4141.5|4140.5|4142.5|4142|4141.5|4140|0
1632839230000|2021-09-28 14:27:10|4142.5|4141|4143.5|4142.5|4144|4142.5|4141.5|4141|0
1632839240000|2021-09-28 14:27:20|4142.5|4142|4141.5|4140.5|4143.5|4142.5|4141|4140.5|0
1632839250000|2021-09-28 14:27:30|4142|4141|4142.5|4141.5|4143.5|4142.5|4142|4141|0
1632839260000|2021-09-28 14:27:40|4142|4141|4143.5|4142.5|4144|4143|4141.5|4140.5|0
1632839270000|2021-09-28 14:27:50|4143|4142|4146|4145.5|4146|4145.5|4142.5|4142|0
1632839280000|2021-09-28 14:28:00|4146.5|4146|4146|4145|4147.5|4146.5|4145|4144|0
1632839290000|2021-09-28 14:28:10|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|4145|4143.5|0
1632839300000|2021-09-28 14:28:20|4147|4146|4147.5|4146.5|4147.5|4147|4146|4145|0
1632839310000|2021-09-28 14:28:30|4148|4147|4150|4148.5|4150|4149|4148|4147|0
1632839320000|2021-09-28 14:28:40|4149.5|4149|4150.5|4149.5|4154|4152.5|4149.5|4148.5|0
1632839330000|2021-09-28 14:28:50|4151|4149|4154|4153|4155.5|4154|4150|4149|0
1632839340000|2021-09-28 14:29:00|4153.5|4152.5|4152.5|4151.5|4153.5|4153|4150.5|4150|0
1632839350000|2021-09-28 14:29:10|4153|4152|4150|4148.5|4153|4152|4149|4147.5|0
1632839360000|2021-09-28 14:29:20|4149.5|4148|4150|4148.5|4150|4149|4147|4145.5|0
1632839370000|2021-09-28 14:29:30|4150.5|4149|4154.5|4153.5|4154.5|4154|4150|4148.5|0
1632839380000|2021-09-28 14:29:40|4155|4154|4154.5|4153.5|4155.5|4155|4154.5|4153.5|0
1632839390000|2021-09-28 14:29:50|4155|4154|4156.5|4155.5|4157|4155.5|4154.5|4153.5|0
1632839400000|2021-09-28 14:30:00|4156|4155|4156|4155|4157.5|4156.5|4155|4154.5|0
1632839410000|2021-09-28 14:30:10|4156.5|4155.5|4154.5|4153.5|4156.5|4155.5|4154.5|4153.5|0
1632839420000|2021-09-28 14:30:20|4154|4153|4156|4154.5|4156|4155|4153|4152|0
1632839430000|2021-09-28 14:30:30|4155.5|4155|4157|4156|4158.5|4157.5|4155|4154|0
1632839440000|2021-09-28 14:30:40|4157.5|4155.5|4157.5|4156.5|4157.5|4156.5|4155|4154|0
1632839450000|2021-09-28 14:30:50|4158|4156|4157.5|4156|4158.5|4157.5|4156.5|4155.5|0
1632839460000|2021-09-28 14:31:00|4158|4156.5|4156|4154.5|4159|4158|4155|4154|0
1632839470000|2021-09-28 14:31:10|4155.5|4155|4159|4158|4160|4159.5|4155.5|4154.5|0
1632839480000|2021-09-28 14:31:20|4159.5|4158.5|4157|4156|4160|4158.5|4157|4156|0
1632839490000|2021-09-28 14:31:30|4157.5|4156.5|4157|4156|4158.5|4157.5|4156.5|4156|0
1632839500000|2021-09-28 14:31:40|4156.5|4155.5|4159|4157.5|4159|4158|4155.5|4154|0
1632839510000|2021-09-28 14:31:50|4158.5|4158|4160|4159.5|4161|4160|4158|4157.5|0
1632839520000|2021-09-28 14:32:00|4160.5|4160|4160|4159.5|4161|4160|4159.5|4159|0
1632839530000|2021-09-28 14:32:10|4159.5|4159|4157.5|4156.5|4159.5|4159.5|4157|4155.5|0
1632839540000|2021-09-28 14:32:20|4157|4156|4156.5|4155.5|4157.5|4156.5|4155|4154.5|0
1632839550000|2021-09-28 14:32:30|4157|4156|4154|4153|4157.5|4156.5|4153.5|4153|0
1632839560000|2021-09-28 14:32:40|4154.5|4153.5|4154|4153|4155|4153.5|4153.5|4153|0
1632839570000|2021-09-28 14:32:50|4154.5|4153.5|4153|4152.5|4154.5|4153.5|4153|4152.5|0
1632839580000|2021-09-28 14:33:00|4153.5|4152|4153.5|4152.5|4154|4153|4151.5|4150.5|0
1632839590000|2021-09-28 14:33:10|4153|4152|4153|4152|4153.5|4153|4152.5|4152|0
1632839600000|2021-09-28 14:33:20|4153.5|4151.5|4152|4150.5|4153.5|4152.5|4151|4150|0
1632839610000|2021-09-28 14:33:30|4152.5|4151|4153|4152.5|4153|4152.5|4151.5|4151|0
1632839620000|2021-09-28 14:33:40|4153.5|4153|4152.5|4151|4154|4153|4152|4151|0
1632839630000|2021-09-28 14:33:50|4152|4150.5|4148.5|4147|4152|4150.5|4147.5|4146.5|0
1632839640000|2021-09-28 14:34:00|4148|4147.5|4152|4151|4152|4151|4148|4147|0
1632839650000|2021-09-28 14:34:10|4152.5|4151.5|4152.5|4151.5|4153.5|4152.5|4151.5|4151|0
1632839660000|2021-09-28 14:34:20|4153|4152|4152|4151|4153.5|4152.5|4152|4151|0
1632839670000|2021-09-28 14:34:30|4152.5|4151.5|4151|4150|4153|4151.5|4150.5|4149.5|0
1632839680000|2021-09-28 14:34:40|4150.5|4149.5|4147|4146|4150.5|4149.5|4146|4144.5|0
1632839690000|2021-09-28 14:34:50|4147.5|4146.5|4150|4148.5|4150|4149|4147.5|4146.5|0
1632839700000|2021-09-28 14:35:00|4149.5|4148|4147|4146|4149.5|4148.5|4147|4146|0
1632839710000|2021-09-28 14:35:10|4146.5|4145.5|4145.5|4144.5|4147.5|4146.5|4145|4144|0
1632839720000|2021-09-28 14:35:20|4146|4145|4143.5|4142.5|4147.5|4146.5|4142.5|4142|0
1632839730000|2021-09-28 14:35:30|4143|4142|4141|4140|4143|4142.5|4141|4140|0
1632839740000|2021-09-28 14:35:40|4140.5|4140.5|4140|4138.5|4142.5|4141.5|4139|4138.5|0
1632839750000|2021-09-28 14:35:50|4140.5|4139|4143.5|4142.5|4144|4143|4140.5|4139|0
1632839760000|2021-09-28 14:36:00|4144|4143|4148.5|4147.5|4148.5|4147.5|4144|4143|0
1632839770000|2021-09-28 14:36:10|4149|4147|4147|4146.5|4150.5|4149|4147|4146|0
1632839780000|2021-09-28 14:36:20|4147.5|4146|4147.5|4147|4148|4147.5|4146.5|4145.5|0
1632839790000|2021-09-28 14:36:30|4147|4146.5|4148.5|4147|4148.5|4148|4146|4145|0
1632839800000|2021-09-28 14:36:40|4148|4146.5|4146|4145|4148|4147|4144.5|4143.5|0
1632839810000|2021-09-28 14:36:50|4145.5|4144.5|4143|4142|4145.5|4145|4143|4142|0
1632839820000|2021-09-28 14:37:00|4142.5|4141.5|4141.5|4140.5|4143|4141.5|4141|4140|0
1632839830000|2021-09-28 14:37:10|4141|4140|4139.5|4138.5|4142.5|4141.5|4139.5|4138.5|0
1632839840000|2021-09-28 14:37:20|4140|4139|4141|4140|4141.5|4140.5|4139|4138|0
1632839850000|2021-09-28 14:37:30|4140.5|4139.5|4140.5|4139.5|4141.5|4140.5|4139|4138|0
1632839860000|2021-09-28 14:37:40|4140|4139|4145|4143.5|4145|4144|4140|4138.5|0
1632839870000|2021-09-28 14:37:50|4144.5|4144|4144|4143|4147|4145.5|4144|4143|0
1632839880000|2021-09-28 14:38:00|4143.5|4142.5|4144.5|4144|4145.5|4144.5|4142.5|4141|0
1632839890000|2021-09-28 14:38:10|4145|4143.5|4145.5|4144|4145.5|4144.5|4143|4141.5|0
1632839900000|2021-09-28 14:38:20|4145|4144.5|4145.5|4144.5|4147|4146|4145|4144|0
1632839910000|2021-09-28 14:38:30|4146|4145|4145.5|4145|4146|4145|4144.5|4144|0
1632839920000|2021-09-28 14:38:40|4145|4144.5|4145.5|4144|4146|4145.5|4143.5|4142.5|0
1632839930000|2021-09-28 14:38:50|4145|4143.5|4145|4144|4145.5|4144.5|4143|4141.5|0
1632839940000|2021-09-28 14:39:00|4144.5|4143.5|4144.5|4144|4145|4144|4144|4143.5|0
1632839950000|2021-09-28 14:39:10|4144|4143.5|4141.5|4140.5|4144|4143.5|4141.5|4140.5|0
1632839960000|2021-09-28 14:39:20|4142|4141|4145.5|4144.5|4146|4144.5|4142|4141|0
1632839970000|2021-09-28 14:39:30|4145|4144|4145.5|4144.5|4145.5|4144.5|4144.5|4143.5|0
1632839980000|2021-09-28 14:39:40|4145|4145|4147|4146|4148|4147.5|4144|4143.5|0
1632839990000|2021-09-28 14:39:50|4146.5|4146.5|4147.5|4146.5|4149.5|4149|4146.5|4145.5|0
1632840000000|2021-09-28 14:40:00|4147|4146|4147|4146|4147.5|4146.5|4146.5|4145.5|0
1632840010000|2021-09-28 14:40:10|4146.5|4145.5|4149|4147.5|4149|4147.5|4145.5|4144.5|0
1632840020000|2021-09-28 14:40:20|4148.5|4148|4146|4145|4148.5|4148.5|4145|4144.5|0
1632840030000|2021-09-28 14:40:30|4145.5|4144.5|4149|4147.5|4149|4148|4145.5|4144.5|0
1632840040000|2021-09-28 14:40:40|4148.5|4148|4147.5|4146.5|4149|4148|4146.5|4146|0
1632840050000|2021-09-28 14:40:50|4148|4146|4148|4147.5|4149.5|4148.5|4146.5|4145|0
1632840060000|2021-09-28 14:41:00|4148.5|4148|4149|4148|4150|4149|4148.5|4147.5|0
1632840070000|2021-09-28 14:41:10|4148.5|4148.5|4149.5|4149|4149.5|4149|4148|4147.5|0
1632840080000|2021-09-28 14:41:20|4150|4148|4151|4150|4151|4150|4149.5|4148|0
1632840090000|2021-09-28 14:41:30|4150.5|4150.5|4152.5|4151|4153|4152|4150|4149.5|0
1632840100000|2021-09-28 14:41:40|4153|4151.5|4152|4151|4153|4152|4152|4151|0
1632840110000|2021-09-28 14:41:50|4151.5|4150.5|4152.5|4151.5|4152.5|4152|4151|4150|0
1632840120000|2021-09-28 14:42:00|4152|4152|4153|4152|4153|4152.5|4152|4151|0
1632840130000|2021-09-28 14:42:10|4152.5|4151.5|4153|4152|4153.5|4153|4152.5|4151|0
1632840140000|2021-09-28 14:42:20|4152.5|4152.5|4154|4152.5|4154.5|4153|4152.5|4152.5|0
1632840150000|2021-09-28 14:42:30|4154.5|4153|4155|4154|4155|4154|4154|4153|0
1632840160000|2021-09-28 14:42:40|4155.5|4154.5|4156|4155|4156|4155.5|4155|4154.5|0
1632840170000|2021-09-28 14:42:50|4155.5|4154.5|4154.5|4154|4155.5|4155|4154.5|4153.5|0
1632840180000|2021-09-28 14:43:00|4155|4153.5|4154.5|4153.5|4155|4154|4154|4152.5|0
1632840190000|2021-09-28 14:43:10||4154||4153.5||4154||4153.5|0
1632840200000|2021-09-28 14:43:20|4155|4154|4155.5|4154.5|4156|4155.5|4154.5|4154|0
1632840210000|2021-09-28 14:43:30|4155|4154|4156|4155|4156|4155.5|4152.5|4152|0
1632840220000|2021-09-28 14:43:40|4156.5|4155.5|4158|4156.5|4158.5|4157.5|4156|4155|0
1632840230000|2021-09-28 14:43:50|4157.5|4156|4158|4157.5|4158|4157.5|4157|4156|0
1632840240000|2021-09-28 14:44:00|4157.5|4157|4158.5|4157.5|4159.5|4158.5|4157.5|4157|0
1632840250000|2021-09-28 14:44:10|4159|4158|4160|4159.5|4160|4159.5|4158|4157|0
1632840260000|2021-09-28 14:44:20|4160.5|4159|4160.5|4159.5|4161|4160|4159.5|4159|0
1632840270000|2021-09-28 14:44:30|4160|4159|4159.5|4159|4161|4160|4159.5|4159|0
1632840280000|2021-09-28 14:44:40|4159|4158.5|4157|4156|4159.5|4158.5|4157|4156|0
1632840290000|2021-09-28 14:44:50|4157.5|4156.5|4160.5|4159.5|4160.5|4159.5|4157.5|4156.5|0
1632840300000|2021-09-28 14:45:00|4160|4159|4159|4158|4160.5|4160|4158.5|4157.5|0
1632840310000|2021-09-28 14:45:10|4158.5|4157.5|4160|4159|4161|4160|4158|4157|0
1632840320000|2021-09-28 14:45:20|4160.5|4159.5|4160.5|4159.5|4161|4160.5|4160|4159|0
1632840330000|2021-09-28 14:45:30|4160|4160|4164|4163|4164|4163.5|4160|4160|0
1632840340000|2021-09-28 14:45:40|4163.5|4162.5|4161.5|4161|4163.5|4162.5|4160.5|4159.5|0
1632840350000|2021-09-28 14:45:50|4162|4161.5|4161.5|4160.5|4163|4162.5|4161.5|4160.5|0
1632840360000|2021-09-28 14:46:00|4161|4160|4162|4161|4162|4161|4160.5|4159.5|0
1632840370000|2021-09-28 14:46:10|4161.5|4160.5|4164|4163|4164|4163|4160.5|4160|0
1632840380000|2021-09-28 14:46:20|4163.5|4162.5|4163.5|4162.5|4164.5|4163.5|4163.5|4162.5|0
1632840390000|2021-09-28 14:46:30|4164|4163|4165|4164|4165|4164|4163.5|4162.5|0
1632840400000|2021-09-28 14:46:40|4165.5|4164.5|4165|4164|4166|4165|4164.5|4164|0
1632840410000|2021-09-28 14:46:50|4164.5|4164.5|4167.5|4167|4167.5|4167|4164.5|4164.5|0
1632840420000|2021-09-28 14:47:00|4167|4166.5|4167|4166.5|4167.5|4166.5|4167|4166|0
1632840430000|2021-09-28 14:47:10|4167.5|4167|4167.5|4166.5|4167.5|4167|4167|4166.5|0
1632840440000|2021-09-28 14:47:20|4168|4167|4170|4169|4170|4169.5|4167.5|4167|0
1632840450000|2021-09-28 14:47:30|4169.5|4168.5|4169.5|4168|4170.5|4169|4167.5|4166|0
1632840460000|2021-09-28 14:47:40|4170|4168.5|4171|4170|4171|4170|4170|4168.5|0
1632840470000|2021-09-28 14:47:50|4170.5|4169.5|4170.5|4170|4170.5|4170|4170|4169.5|0
1632840480000|2021-09-28 14:48:00|4170|4169.5|4171.5|4171|4172.5|4171|4170|4169|0
1632840490000|2021-09-28 14:48:10|4172|4171.5|4172|4171|4172.5|4172|4171.5|4170.5|0
1632840500000|2021-09-28 14:48:20|4172.5|4171.5|4175|4174|4175|4174|4172|4171.5|0
1632840510000|2021-09-28 14:48:30|4174.5|4173.5|4173.5|4172.5|4174.5|4174|4173.5|4172.5|0
1632840520000|2021-09-28 14:48:40|4174|4173|4173.5|4172.5|4174.5|4174|4173|4172|0
1632840530000|2021-09-28 14:48:50|4173|4172|4171.5|4170.5|4173|4172.5|4171.5|4170.5|0
1632840540000|2021-09-28 14:49:00|4172|4171|4170.5|4170|4172|4171.5|4170.5|4170|0
1632840550000|2021-09-28 14:49:10|4171|4169.5|4170.5|4170|4172|4171|4170|4169|0
1632840560000|2021-09-28 14:49:20|4170|4169.5|4173|4172|4173|4172.5|4170|4169|0
1632840570000|2021-09-28 14:49:30|4172.5|4171.5|4171.5|4170.5|4172.5|4171.5|4171|4170|0
1632840580000|2021-09-28 14:49:40|4171|4170|4171|4170.5|4171|4170.5|4170.5|4170|0
1632840590000|2021-09-28 14:49:50|4171.5|4170|4169.5|4168.5|4171.5|4171|4169.5|4168.5|0
1632840600000|2021-09-28 14:50:00|4169|4168|4166.5|4166|4169|4168.5|4166.5|4166|0
1632840610000|2021-09-28 14:50:10|4166|4165|4163.5|4162.5|4167|4165.5|4162.5|4162|0
1632840620000|2021-09-28 14:50:20|4164|4163|4162.5|4162|4164|4163.5|4162|4161|0
1632840630000|2021-09-28 14:50:30|4163|4162.5|4162.5|4161.5|4163.5|4163|4162.5|4161.5|0
1632840640000|2021-09-28 14:50:40|4162|4161|4161|4160|4162|4161|4160|4159|0
1632840650000|2021-09-28 14:50:50|4160.5|4160.5|4161.5|4160.5|4161.5|4161|4160.5|4160|0
1632840660000|2021-09-28 14:51:00|4162|4161|4162|4161.5|4163|4162.5|4161|4160|0
1632840670000|2021-09-28 14:51:10|4161.5|4161|4163.5|4163|4164.5|4164|4161.5|4161|0
1632840680000|2021-09-28 14:51:20|4164|4163.5|4165|4164.5|4166|4165.5|4164|4163.5|0
1632840690000|2021-09-28 14:51:30|4165.5|4165|4165.5|4165|4166.5|4166|4165|4164.5|0
1632840700000|2021-09-28 14:51:40|4166|4164.5|4166.5|4166|4168|4167|4165.5|4164.5|0
1632840710000|2021-09-28 14:51:50|4166|4165.5|4163.5|4162.5|4166|4165.5|4163|4162|0
1632840720000|2021-09-28 14:52:00|4163|4162|4162.5|4161.5|4163|4162|4161.5|4161|0
1632840730000|2021-09-28 14:52:10|4163|4162|4163.5|4162.5|4164.5|4163.5|4162|4161|0
1632840740000|2021-09-28 14:52:20|4164.5|4163|4162|4161|4164.5|4163.5|4161.5|4160.5|0
1632840750000|2021-09-28 14:52:30|4161.5|4160.5|4163.5|4162.5|4163.5|4162.5|4161|4160.5|0
1632840760000|2021-09-28 14:52:40|4164|4163|4165.5|4164.5|4166|4165|4164|4162.5|0
1632840770000|2021-09-28 14:52:50|4166|4165|4168|4166.5|4168|4167|4166|4165|0
1632840780000|2021-09-28 14:53:00|4167.5|4166|4167|4166.5|4167.5|4166.5|4166.5|4166|0
1632840790000|2021-09-28 14:53:10|4167.5|4167|4169|4168|4169|4168.5|4167.5|4166.5|0
1632840800000|2021-09-28 14:53:20|4168.5|4168.5|4168.5|4167.5|4169|4168.5|4167.5|4166.5|0
1632840810000|2021-09-28 14:53:30|4168|4168|4167.5|4167|4169|4168|4167.5|4167|0
1632840820000|2021-09-28 14:53:40|4167|4166.5|4167.5|4166.5|4167.5|4167|4167|4166.5|0
1632840830000|2021-09-28 14:53:50|4168|4167|4169.5|4168.5|4169.5|4169|4167.5|4167|0
1632840840000|2021-09-28 14:54:00|4169|4168|4167|4166|4169|4168|4166|4165|0
1632840850000|2021-09-28 14:54:10|4167.5|4166.5|4166|4165.5|4168.5|4167.5|4166|4165|0
1632840860000|2021-09-28 14:54:20|4166.5|4166|4167.5|4166.5|4168|4167|4166.5|4165.5|0
1632840870000|2021-09-28 14:54:30|4167|4166|4167|4166|4168|4167|4166.5|4165.5|0
1632840880000|2021-09-28 14:54:40|4167.5|4166.5|4166.5|4165|4168|4167|4166|4165|0
1632840890000|2021-09-28 14:54:50|4167|4165.5|4168.5|4167.5|4168.5|4168|4166.5|4165.5|0
1632840900000|2021-09-28 14:55:00|4168|4167|4168|4167|4169|4168.5|4167|4166.5|0
1632840910000|2021-09-28 14:55:10|4168.5|4167.5|4168.5|4168|4170|4169.5|4167.5|4167|0
1632840920000|2021-09-28 14:55:20|4168|4167.5|4171|4170|4171|4170|4168|4167|0
1632840930000|2021-09-28 14:55:30|4171.5|4170.5|4173.5|4173|4175|4174|4171|4170.5|0
1632840940000|2021-09-28 14:55:40|4174|4172.5|4173.5|4173|4174.5|4174|4173|4172.5|0
1632840950000|2021-09-28 14:55:50|4174|4172.5|4174|4173|4175|4174.5|4174|4172.5|0
1632840960000|2021-09-28 14:56:00|4173.5|4173.5|4173|4172.5|4174|4173.5|4172.5|4171.5|0
1632840970000|2021-09-28 14:56:10|4173.5|4172|4175|4174|4175|4174|4173|4172|0
1632840980000|2021-09-28 14:56:20|4174.5|4173.5|4176|4175.5|4176.5|4175.5|4174|4173.5|0
1632840990000|2021-09-28 14:56:30|4176.5|4175|4177|4176|4177|4176|4176|4175|0
1632841000000|2021-09-28 14:56:40|4176.5|4175.5|4176.5|4176|4177.5|4176.5|4175.5|4174.5|0
1632841010000|2021-09-28 14:56:50|4177|4176.5|4175.5|4174.5|4177|4176.5|4175.5|4174.5|0
1632841020000|2021-09-28 14:57:00|4176|4175|4176.5|4175.5|4177.5|4176.5|4176|4174.5|0
1632841030000|2021-09-28 14:57:10|4177|4175|4177|4176.5|4177.5|4176.5|4176.5|4175|0
1632841040000|2021-09-28 14:57:20|4176.5|4176|4176|4175|4177|4176.5|4175.5|4174|0
1632841050000|2021-09-28 14:57:30|4176.5|4175.5|4178|4177|4178|4177.5|4175.5|4175.5|0
1632841060000|2021-09-28 14:57:40|4178.5|4177.5|4178.5|4178|4178.5|4178|4177.5|4177|0
1632841070000|2021-09-28 14:57:50|4179|4178.5|4178.5|4178|4179|4178.5|4178.5|4177.5|0
1632841080000|2021-09-28 14:58:00|4179|4177.5|4176|4175|4179|4178|4176|4174.5|0
1632841090000|2021-09-28 14:58:10|4176.5|4175.5|4176|4175|4176.5|4175.5|4176|4175|0
1632841100000|2021-09-28 14:58:20|4176.5|4175.5|4177|4176|4177|4176|4175.5|4175|0
1632841110000|2021-09-28 14:58:30|4177.5|4176.5|4178.5|4177.5|4179|4178|4177|4176.5|0
1632841120000|2021-09-28 14:58:40|4179|4178|4180|4179|4181|4180|4178.5|4178|0
1632841130000|2021-09-28 14:58:50|4179.5|4178.5|4179.5|4178.5|4179.5|4178.5|4178|4177.5|0
1632841140000|2021-09-28 14:59:00|4180|4179|4180.5|4179.5|4180.5|4179.5|4178|4177.5|0
1632841150000|2021-09-28 14:59:10|4181|4180|4181|4180|4181|4180.5|4180.5|4179.5|0
1632841160000|2021-09-28 14:59:20|4180.5|4179.5|4182.5|4181.5|4182.5|4181.5|4179.5|4179|0
1632841170000|2021-09-28 14:59:30|4183|4182|4183.5|4182.5|4184|4183|4182.5|4181.5|0
1632841180000|2021-09-28 14:59:40|4183|4182|4184.5|4183.5|4184.5|4183.5|4182.5|4182|0
1632841190000|2021-09-28 14:59:50|4184|4183|4184|4183.5|4185|4184|4183|4182.5|0
1632841200000|2021-09-28 15:00:00|4183.5|4183|4182.5|4181|4184.5|4183.5|4181.5|4180.5|0
1632841210000|2021-09-28 15:00:10|4182|4180.5|4179|4178.5|4182|4180.5|4176.5|4174.5|0
1632841220000|2021-09-28 15:00:20|4179.5|4178|4175|4174|4179.5|4178.5|4174|4173|0
1632841230000|2021-09-28 15:00:30|4174.5|4173.5|4175|4174|4175|4174.5|4174|4173.5|0
1632841240000|2021-09-28 15:00:40|4174.5|4174.5|4174.5|4173.5|4175.5|4175|4174|4173.5|0
1632841250000|2021-09-28 15:00:50|4175|4174|4173|4172|4175|4174|4172.5|4172|0
1632841260000|2021-09-28 15:01:00|4172.5|4171.5|4173|4172|4173|4172.5|4170.5|4169|0
1632841270000|2021-09-28 15:01:10|4173.5|4172.5|4173.5|4173|4174|4173|4173|4172|0
1632841280000|2021-09-28 15:01:20|4174|4172.5|4174.5|4174|4175|4174|4172.5|4172|0
1632841290000|2021-09-28 15:01:30|4174|4173.5|4174.5|4173.5|4174.5|4174|4173|4172|0
1632841300000|2021-09-28 15:01:40|4174|4173|4173|4172|4174|4173|4172.5|4172|0
1632841310000|2021-09-28 15:01:50|4173.5|4172.5|4173.5|4172.5|4173.5|4173|4173|4172.5|0
1632841320000|2021-09-28 15:02:00|4174|4173|4174|4173|4174|4173|4173.5|4173|0
1632841330000|2021-09-28 15:02:10|4174.5|4173.5|4175|4174|4176|4175|4174|4173|0
1632841340000|2021-09-28 15:02:20|4174.5|4173.5|4174.5|4173.5|4174.5|4174|4173.5|4172.5|0
1632841350000|2021-09-28 15:02:30|4174|4173|4174|4173|4174.5|4173.5|4173.5|4173|0
1632841360000|2021-09-28 15:02:40||4173.5||4173.5||4173.5||4173|0
1632841370000|2021-09-28 15:02:50|4174.5|4174|4172.5|4172|4175|4174.5|4172.5|4172|0
1632841380000|2021-09-28 15:03:00|4173|4172.5|4173.5|4173|4174|4173|4173|4172.5|0
1632841390000|2021-09-28 15:03:10|4174|4173.5|4175|4174.5|4176|4175|4174|4173.5|0
1632841400000|2021-09-28 15:03:20|4175.5||4175.5||4175.5||4175.5||0
1632841410000|2021-09-28 15:03:30|4175||4175||4175.5||4175||0
1632841420000|2021-09-28 15:03:40|4175.5|4175|4175|4174.5|4176|4175|4174|4173|0
1632841430000|2021-09-28 15:03:50|4174.5|4174|4173.5|4172.5|4175|4174.5|4173|4172.5|0
1632841450000|2021-09-28 15:04:10|4173|4172|4171.5|4171|4173.5|4172.5|4171.5|4170.5|0
1632841460000|2021-09-28 15:04:20|4171|4170.5|4171.5|4171|4171.5|4171|4170|4169.5|0
1632841470000|2021-09-28 15:04:30|4171|4170.5|4171|4170|4171|4171|4169|4168|0
1632841480000|2021-09-28 15:04:40|4171.5|4170.5|4168|4167|4171.5|4171|4168|4167|0
1632841490000|2021-09-28 15:04:50|4167.5|4167.5|4166|4165|4168|4167.5|4165.5|4164.5|0
1632841500000|2021-09-28 15:05:00|4165.5|4164.5|4168.5|4168|4169|4168|4165.5|4164.5|0
1632841510000|2021-09-28 15:05:10|4169|4168.5|4168.5|4167.5|4169.5|4168.5|4167.5|4166.5|0
1632841520000|2021-09-28 15:05:20|4169|4168|4170|4169|4170|4169|4168.5|4168|0
1632841530000|2021-09-28 15:05:30|4169.5|4169.5|4167|4166|4170|4169.5|4167|4166|0
1632841540000|2021-09-28 15:05:40|4167.5|4166.5|4169|4168|4169|4168|4166.5|4166|0
1632841550000|2021-09-28 15:05:50|4168.5|4168.5|4170|4169.5|4170|4169.5|4168.5|4168|0
1632841560000|2021-09-28 15:06:00|4169.5|4169|4170|4169|4170|4169.5|4169|4168.5|0
1632841570000|2021-09-28 15:06:10|4170.5|4169.5|4170.5|4170|4172|4171|4170|4169|0
1632841580000|2021-09-28 15:06:20|4171|4170.5|4171.5|4170.5|4171.5|4170.5|4170.5|4170.5|0
1632841590000|2021-09-28 15:06:30|4172|4171|4172|4171.5|4172.5|4172|4171|4170.5|0
1632841600000|2021-09-28 15:06:40|4171.5|4171|4172.5|4171.5|4172.5|4171.5|4171|4170.5|0
1632841610000|2021-09-28 15:06:50|4172|4172|4172|4171.5|4172.5|4172|4171|4170.5|0
1632841620000|2021-09-28 15:07:00|4172.5|4171|4171.5|4170.5|4172.5|4171|4170.5|4170|0
1632841630000|2021-09-28 15:07:10|4171|4171|4171.5|4170.5|4171.5|4171|4171|4170.5|0
1632841640000|2021-09-28 15:07:20|4171|4171|4170.5|4169.5|4171|4171|4169.5|4168.5|0
1632841650000|2021-09-28 15:07:30|4170|4170|4170|4169.5|4170.5|4170|4170|4169.5|0
1632841660000|2021-09-28 15:07:40|4169.5|4169|4172|4171|4172|4171.5|4168.5|4168|0
1632841670000|2021-09-28 15:07:50|4172.5|4171.5|4173|4172|4173|4172|4172|4171.5|0
1632841680000|2021-09-28 15:08:00|4173.5|4172.5|4173|4172.5|4174|4173|4173|4172.5|0
1632841690000|2021-09-28 15:08:10|4173.5|4173|4172.5|4171.5|4173.5|4173|4171.5|4171|0
1632841700000|2021-09-28 15:08:20|4173|4172|4171|4170|4173|4172|4170.5|4169.5|0
1632841710000|2021-09-28 15:08:30|4170.5|4169.5|4171.5|4170.5|4171.5|4170.5|4168.5|4167|0
1632841720000|2021-09-28 15:08:40|4171|4170|4169.5|4168.5|4171|4170.5|4169|4168.5|0
1632841730000|2021-09-28 15:08:50|4169|4168|4168|4167|4169.5|4168|4167.5|4167|0
1632841740000|2021-09-28 15:09:00|4168.5|4167.5|4166.5|4165.5|4169|4168|4166|4165.5|0
1632841750000|2021-09-28 15:09:10|4167|4166|4167.5|4166.5|4167.5|4166.5|4166.5|4165.5|0
1632841760000|2021-09-28 15:09:20|4167|4166|4166.5|4165.5|4167|4166|4164|4163|0
1632841770000|2021-09-28 15:09:30|4166|4166|4166|4165.5|4166.5|4166|4166|4165.5|0
1632841780000|2021-09-28 15:09:40|4166.5|4166|4164.5|4163.5|4166.5|4166|4163.5|4162.5|0
1632841790000|2021-09-28 15:09:50|4164|4163|4163|4162|4164|4163.5|4162|4161.5|0
1632841800000|2021-09-28 15:10:00|4163.5|4162.5|4164.5|4163.5|4164.5|4163.5|4163|4162.5|0
1632841810000|2021-09-28 15:10:10|4164|4164|4164.5|4163.5|4164.5|4164|4164|4163.5|0
1632841820000|2021-09-28 15:10:20|4164|4164|4163.5|4163|4164.5|4164|4163.5|4163|0
1632841830000|2021-09-28 15:10:30|4164|4163.5|4164.5|4163.5|4164.5|4164|4163.5|4163.5|0
1632841840000|2021-09-28 15:10:40|4165|4164|4166|4165|4166.5|4165|4165|4164|0
1632841850000|2021-09-28 15:10:50|4165.5|4164.5|4166|4165|4167|4166|4165|4164.5|0
1632841860000|2021-09-28 15:11:00|4165.5|4164.5|4164.5|4164|4165.5|4164.5|4164.5|4163.5|0
1632841870000|2021-09-28 15:11:10|4164|4163.5|4164|4163|4164|4163.5|4163.5|4163|0
1632841880000|2021-09-28 15:11:20|4164.5|4163.5|4164.5|4163.5|4164.5|4164|4164.5|4163.5|0
1632841890000|2021-09-28 15:11:30|4164|4164|4165.5|4164.5|4165.5|4164.5|4164|4164|0
1632841900000|2021-09-28 15:11:40|4165|4164|4163.5|4163|4165.5|4165|4163|4162.5|0
1632841910000|2021-09-28 15:11:50|4164|4162.5|4163.5|4163|4164|4163|4163|4162.5|0
1632841920000|2021-09-28 15:12:00|4164|4163.5|4164.5|4163.5|4164.5|4164|4163.5|4163|0
1632841930000|2021-09-28 15:12:10|4165|4164|4164|4163.5|4165|4164|4162|4161.5|0
1632841940000|2021-09-28 15:12:20|4164.5|4163|4164|4163|4164.5|4164|4163.5|4162.5|0
1632841950000|2021-09-28 15:12:30|4163.5|4163.5|4164|4163|4164|4163.5|4163.5|4163|0
1632841960000|2021-09-28 15:12:40|4163.5|4163.5|4164.5|4164|4164.5|4164|4163|4162.5|0
1632841970000|2021-09-28 15:12:50|4165|4164.5|4165|4164|4165|4164.5|4164|4163.5|0
1632841980000|2021-09-28 15:13:00|4164.5|4163.5|4163|4162|4165|4164|4162.5|4161.5|0
1632841990000|2021-09-28 15:13:10||4162.5||4162||4162.5||4162|0
1632842000000|2021-09-28 15:13:20|4162.5|4161.5|4160|4159.5|4162.5|4161.5|4160|4159|0
1632842010000|2021-09-28 15:13:30|4159.5|4159|4159.5|4159|4159.5|4159|4159.5|4158.5|0
1632842020000|2021-09-28 15:13:40|4159|4158.5|4158|4157.5|4159.5|4159|4158|4157.5|0
1632842030000|2021-09-28 15:13:50|4157.5|4157|4156.5|4155.5|4157.5|4157|4154.5|4153.5|0
1632842040000|2021-09-28 15:14:00|4157|4156|4155|4154.5|4157|4156|4154.5|4153.5|0
1632842050000|2021-09-28 15:14:10|4155.5|4155|4157|4156|4157|4156|4155|4154.5|0
1632842060000|2021-09-28 15:14:20|4157.5|4156.5|4155.5|4155|4157.5|4156.5|4154.5|4153.5|0
1632842070000|2021-09-28 15:14:30|4156|4155.5|4156|4155.5|4158.5|4157.5|4156|4155|0
1632842080000|2021-09-28 15:14:40|4155.5|4155|4155|4154|4155.5|4155|4155|4154|0
1632842090000|2021-09-28 15:14:50|4154.5|4154.5|4154|4152.5|4155.5|4154.5|4152.5|4151.5|328
1632842100000|2021-09-28 15:15:00|4153|4152|4150.5|4149.5|4153.5|4152|4150.5|4149.5|286
1632842110000|2021-09-28 15:15:10|4151|4150|4150.5|4149|4151|4150|4149.5|4148|445
1632842120000|2021-09-28 15:15:20|4151|4149.5|4150.5|4149|4151|4149.5|4149|4148|868
1632842130000|2021-09-28 15:15:30|4151|4149.5|4149.5|4148.5|4151|4149.5|4149.5|4148.5|143
1632842140000|2021-09-28 15:15:40|4150|4149|4149|4147.5|4150|4149|4148.5|4147.5|132
1632842150000|2021-09-28 15:15:50|4148.5|4147|4150|4148.5|4150|4148.5|4148.5|4147|289
1632842160000|2021-09-28 15:16:00|4149.5|4148|4151.5|4150.5|4152|4150.5|4149.5|4148|564
1632842170000|2021-09-28 15:16:10|4152|4149|4151|4149.5|4152|4149.5|4149.5|4148|532
1632842180000|2021-09-28 15:16:20|4150.5|4149|4150|4149|4151|4149.5|4150|4149|78
1632842190000|2021-09-28 15:16:30|4150.5|4149.5|4152.5|4151|4152.5|4151|4150.5|4149.5|411
1632842200000|2021-09-28 15:16:40|4153|4151.5|4153|4151.5|4153.5|4152|4152.5|4151|318
1632842210000|2021-09-28 15:16:50|4152.5|4151|4150.5|4149|4152.5|4151|4150.5|4149|303
1632842220000|2021-09-28 15:17:00|4152|4150.5|4150|4148.5|4152|4150.5|4149.5|4148|308
1632842230000|2021-09-28 15:17:10|4151|4150|4148.5|4147.5|4151|4150|4148|4147|479
1632842240000|2021-09-28 15:17:20|4149.5|4148|4149.5|4148.5|4150|4149|4149|4147.5|324
1632842250000|2021-09-28 15:17:30|4150|4149|4149.5|4148|4150.5|4149|4149|4147.5|359
1632842260000|2021-09-28 15:17:40|4151|4150|4152.5|4151|4152.5|4151|4150.5|4149|492
1632842270000|2021-09-28 15:17:50|4152|4150.5|4152.5|4151|4153|4152|4152|4150.5|633
1632842280000|2021-09-28 15:18:00|4153|4151.5|4153.5|4152.5|4153.5|4152.5|4153|4151.5|451
1632842290000|2021-09-28 15:18:10|4154|4152|4154|4153|4154.5|4153|4153.5|4152|667
1632842300000|2021-09-28 15:18:20|4153.5|4152.5|4154|4153|4155|4153.5|4153.5|4152.5|389
1632842310000|2021-09-28 15:18:30|4154.5|4153.5|4155|4153.5|4155.5|4154|4154|4153|35
1632842320000|2021-09-28 15:18:40|4156|4154.5|4157|4155.5|4157.5|4156|4155.5|4154|601
1632842330000|2021-09-28 15:18:50|4156.5|4156|4156|4154.5|4156.5|4156|4155|4154|415
1632842340000|2021-09-28 15:19:00|4155|4155|4155|4154|4155.5|4155|4155|4154|286
1632842350000|2021-09-28 15:19:10|4155.5|4154.5|4155.5|4154.5|4155.5|4154.5|4154|4153|753
1632842360000|2021-09-28 15:19:20|4156|4154|4157.5|4155.5|4157.5|4155.5|4155.5|4154|430
1632842370000|2021-09-28 15:19:30|4157|4156.5|4157.5|4156|4158.5|4157|4157|4156|621
1632842380000|2021-09-28 15:19:40|4158|4156.5|4158|4157|4158.5|4157.5|4158|4156.5|682
1632842390000|2021-09-28 15:19:50|4158.5|4157.5|4159|4158|4160|4158.5|4158.5|4157.5|120
1632842400000|2021-09-28 15:20:00|4158|4157|4158|4156.5|4158|4157|4156.5|4155.5|1267
1632842410000|2021-09-28 15:20:10|4157.5|4156|4156.5|4155|4157.5|4156|4156.5|4155|383
1632842420000|2021-09-28 15:20:20|4156|4154.5|4157.5|4156.5|4157.5|4156.5|4156|4154.5|479
1632842430000|2021-09-28 15:20:30|4158|4155.5|4158|4156.5|4158.5|4157|4157|4155.5|335
1632842440000|2021-09-28 15:20:40|4159|4157.5|4160|4158.5|4160|4158.5|4158.5|4157.5|319
1632842450000|2021-09-28 15:20:50|4159.5|4158|4160|4158.5|4161|4159.5|4159.5|4158|160
1632842460000|2021-09-28 15:21:00|4159|4158|4160.5|4159|4160.5|4159|4158.5|4157.5|196
1632842470000|2021-09-28 15:21:10|4158.5|4157|4159.5|4158.5|4160|4158.5|4158.5|4157|132
1632842480000|2021-09-28 15:21:20|4159|4158|4159.5|4158.5|4159.5|4158.5|4159|4158|0
1632842490000|2021-09-28 15:21:30|4159|4158|4159.5|4158.5|4159.5|4158.5|4159|4158|0
1632842500000|2021-09-28 15:21:40|4159|4158|4160|4159|4160.5|4159|4159|4158|221
1632842510000|2021-09-28 15:21:50|4159.5|4158.5|4160|4158.5|4160.5|4159|4159.5|4158.5|540
1632842520000|2021-09-28 15:22:00|4160.5|4159|4162|4160|4162|4160|4160.5|4159|201
1632842530000|2021-09-28 15:22:10|4161.5|4159.5|4161.5|4160|4161.5|4160|4160.5|4159.5|422
1632842540000|2021-09-28 15:22:20|4161|4159.5|4162.5|4161|4162.5|4161|4161|4159.5|130
1632842550000|2021-09-28 15:22:30|4162|4160.5|4162.5|4161.5|4163|4162|4162|4160.5|197
1632842560000|2021-09-28 15:22:40|4163|4162|4160.5|4159.5|4163|4162|4160.5|4159.5|470
1632842570000|2021-09-28 15:22:50|4159.5|4158.5|4160|4158.5|4160.5|4159.5|4159.5|4158.5|79
1632842580000|2021-09-28 15:23:00|4159.5|4159|4159.5|4158|4159.5|4159|4159|4158|237
1632842590000|2021-09-28 15:23:10|4160|4158.5|4161.5|4160|4161.5|4160|4160|4158.5|432
1632842600000|2021-09-28 15:23:20|4160.5|4159.5|4158.5|4157.5|4160.5|4159.5|4158|4157|344
1632842610000|2021-09-28 15:23:30|4158|4157|4158|4157|4158.5|4157.5|4157.5|4156.5|197
1632842620000|2021-09-28 15:23:40|4158.5|4158|4158.5|4157|4159|4158|4158|4157|571
1632842630000|2021-09-28 15:23:50|4158|4157.5|4158|4157|4159.5|4158.5|4158|4157|306
1632842640000|2021-09-28 15:24:00|4157.5|4156.5|4159|4158|4159|4158|4157.5|4156.5|50
1632842650000|2021-09-28 15:24:10|4158|4157|4157.5|4156.5|4158.5|4157|4157|4156|27
1632842660000|2021-09-28 15:24:20|4157|4156|4156.5|4155.5|4157.5|4156.5|4156.5|4155.5|504
1632842670000|2021-09-28 15:24:30|4157|4156|4158.5|4157.5|4158.5|4157.5|4156.5|4155.5|436
1632842680000|2021-09-28 15:24:40|4159.5|4158|4160|4159|4160|4159|4159.5|4158|94
1632842690000|2021-09-28 15:24:50|4160.5|4159.5|4161.5|4160|4161.5|4160|4160.5|4159.5|322
1632842700000|2021-09-28 15:25:00|4160.5|4160.5|4161|4160|4161.5|4160.5|4160.5|4159.5|0
1632842710000|2021-09-28 15:25:10|4160|4159|4158|4156.5|4160|4159|4158|4156.5|461
1632842720000|2021-09-28 15:25:20|4158.5|4157|4157.5|4156.5|4158.5|4157|4157.5|4156.5|379
1632842730000|2021-09-28 15:25:30|4157|4156|4157.5|4156.5|4157.5|4156.5|4157|4156|93
1632842740000|2021-09-28 15:25:40|4157|4156|4158|4156.5|4158.5|4157|4157|4156|221
1632842750000|2021-09-28 15:25:50|4158.5|4157|4157|4155.5|4158.5|4157|4156.5|4155|77
1632842760000|2021-09-28 15:26:00|4156.5|4156|4157|4156|4157|4156|4156|4155|430
1632842770000|2021-09-28 15:26:10|4156.5|4155.5|4159|4158|4159|4158|4156.5|4155.5|352
1632842780000|2021-09-28 15:26:20|4158.5|4157.5|4159|4158|4159|4158|4158.5|4157.5|16
1632842790000|2021-09-28 15:26:30|4158|4157|4156.5|4155|4158|4157|4156|4154.5|263
1632842800000|2021-09-28 15:26:40|4156|4154.5|4156.5|4155.5|4157|4156|4156|4154.5|398
1632842810000|2021-09-28 15:26:50|4156|4155|4158|4157|4158|4157|4156|4155|209
1632842820000|2021-09-28 15:27:00|4157.5|4156.5|4157|4156|4158|4157|4157|4156|282
1632842830000|2021-09-28 15:27:10|4156|4155|4156|4155|4157|4156|4156|4155|338
1632842840000|2021-09-28 15:27:20|4156.5|4155.5|4156.5|4155.5|4157|4156|4156.5|4155|279
1632842850000|2021-09-28 15:27:30|4155.5|4154.5|4155|4153.5|4155.5|4154.5|4154|4153|908
1632842860000|2021-09-28 15:27:40|4156|4155|4158|4157|4158|4157|4155.5|4154.5|359
1632842870000|2021-09-28 15:27:50|4158.5|4156.5|4159|4157.5|4159|4157.5|4158|4156.5|214
1632842880000|2021-09-28 15:28:00|4158.5|4156.5|4158.5|4157|4159|4157.5|4158|4156.5|996
1632842890000|2021-09-28 15:28:10|4159|4157.5|4160.5|4159|4160.5|4159|4159|4157.5|382
1632842900000|2021-09-28 15:28:20|4160|4158.5|4162.5|4161|4162.5|4161|4160|4158.5|562
1632842910000|2021-09-28 15:28:30|4162|4160.5|4162.5|4161|4162.5|4161|4161.5|4160.5|272
1632842920000|2021-09-28 15:28:40|4163|4162|4166|4165|4166|4165|4163|4162|410
1632842930000|2021-09-28 15:28:50|4165|4163|4163.5|4162.5|4165|4163.5|4163|4162|393
1632842940000|2021-09-28 15:29:00|4164|4163|4164|4163|4165|4163.5|4163.5|4162.5|229
1632842950000|2021-09-28 15:29:10|4164.5|4163.5|4165.5|4164|4166|4164.5|4164|4163.5|358
1632842960000|2021-09-28 15:29:20|4164.5|4163.5|4163|4162|4165.5|4164|4163|4161.5|902
1632842970000|2021-09-28 15:29:30|4162|4161|4163|4161.5|4163|4161.5|4160.5|4159.5|190
1632842980000|2021-09-28 15:29:40|4162.5|4162|4167|4165|4167|4165|4162.5|4162|383
1632842990000|2021-09-28 15:29:50|4168|4166.5|4166|4164|4168|4166.5|4166|4164|297
1632898820000|2021-09-29 07:00:20|4077.5|4040|4076|4070.5|4088.5|4070.5|4050|4035.5|0
1632898830000|2021-09-29 07:00:30|4079|4071|4138.5|4130|4139.5|4133|4076|4071|0
1632898840000|2021-09-29 07:00:40|4134|4129.5|4101|4083.5|4138.5|4129.5|4101|4083.5|0
1632898850000|2021-09-29 07:00:50|4094|4085|4134|4122|4140|4122|4094|4071.5|0
1632898860000|2021-09-29 07:01:00|4133.5|4117.5|4120.5|4109.5|4133.5|4117.5|4114.5|4102.5|0
1632898870000|2021-09-29 07:01:10|4119.5|4107.5|4102|4091.5|4119.5|4107.5|4102|4091.5|0
1632898880000|2021-09-29 07:01:20|4101.5|4089.5|4094|4087.5|4101.5|4094.5|4093|4084|0
1632898890000|2021-09-29 07:01:30|4094.5|4088|4099.5|4093|4103|4094|4093.5|4088|0
1632898900000|2021-09-29 07:01:40|4099|4092|4096|4088|4099|4093|4095|4088|0
1632898910000|2021-09-29 07:01:50|4098|4090|4097|4093.5|4100|4097|4093.5|4090|0
1632898920000|2021-09-29 07:02:00|4096.5|4092.5|4095|4091|4098|4093.5|4095|4090|0
1632898930000|2021-09-29 07:02:10|4096.5|4093|4096|4093.5|4098|4096.5|4094|4091|0
1632898940000|2021-09-29 07:02:20|4096.5|4094|4096|4094.5|4102|4100|4095.5|4094|0
1632898950000|2021-09-29 07:02:30|4095.5|4094|4092|4090|4095.5|4094|4091.5|4090|0
1632898960000|2021-09-29 07:02:40|4092.5|4090.5|4091.5|4088.5|4093|4091|4090|4088|0
1632898970000|2021-09-29 07:02:50|4091|4088|4096.5|4094|4098.5|4096|4090.5|4088|0
1632898980000|2021-09-29 07:03:00|4098.5|4095.5|4095.5|4093.5|4100|4098.5|4090|4086|0
1632898990000|2021-09-29 07:03:10|4096|4094|4096|4093|4097.5|4095|4095|4092.5|0
1632899000000|2021-09-29 07:03:20|4095.5|4093.5|4117|4115|4119|4115|4095|4093.5|0
1632899010000|2021-09-29 07:03:30|4119|4116|4114.5|4109.5|4119.5|4117|4111|4106|0
1632899020000|2021-09-29 07:03:40|4114|4110.5|4121.5|4117|4125|4120|4113|4110.5|0
1632899030000|2021-09-29 07:03:50|4121|4117.5|4112.5|4110.5|4123.5|4119|4108.5|4106|0
1632899040000|2021-09-29 07:04:00|4112|4110|4104|4102|4113|4111|4103|4099|0
1632899050000|2021-09-29 07:04:10|4105|4102.5|4102.5|4100|4111|4103.5|4102.5|4100|0
1632899060000|2021-09-29 07:04:20|4103|4100.5|4101.5|4100|4107.5|4103.5|4099|4095|0
1632899070000|2021-09-29 07:04:30|4102|4100.5|4103.5|4101|4106.5|4104.5|4100.5|4098.5|0
1632899080000|2021-09-29 07:04:40|4103|4100.5|4103|4100.5|4107|4106|4102.5|4100|0
1632899090000|2021-09-29 07:04:50|4102.5|4100|4100|4099.5|4102.5|4101.5|4099.5|4098|0
1632899100000|2021-09-29 07:05:00|4099.5|4098|4100.5|4098|4102.5|4101.5|4097.5|4096.5|0
1632899110000|2021-09-29 07:05:10|4100|4098.5|4095.5|4093|4100.5|4098.5|4094.5|4093|0
1632899120000|2021-09-29 07:05:20|4096|4093.5|4100.5|4097|4104|4102.5|4096|4093|0
1632899130000|2021-09-29 07:05:30|4101|4097.5|4103.5|4100.5|4104|4100.5|4101|4097.5|0
1632899140000|2021-09-29 07:05:40|4103|4101|4106|4103.5|4107|4105|4103|4101|0
1632899150000|2021-09-29 07:05:50|4106.5|4104|4110|4108|4110|4108.5|4106|4104|0
1632899160000|2021-09-29 07:06:00|4110.5|4107.5|4120.5|4118|4123.5|4121|4108|4107.5|0
1632899170000|2021-09-29 07:06:10|4120|4117.5|4119|4116|4122|4119.5|4114.5|4112|0
1632899180000|2021-09-29 07:06:20|4119.5|4116.5|4123.5|4121|4125|4123.5|4119|4116|0
1632899190000|2021-09-29 07:06:30|4123|4121.5|4127.5|4125.5|4128.5|4127|4121.5|4119|0
1632899200000|2021-09-29 07:06:40|4127|4126.5|4130.5|4128.5|4131.5|4129.5|4127|4126.5|0
1632899210000|2021-09-29 07:06:50|4130|4129|4127|4122|4134|4131.5|4126.5|4122|0
1632899220000|2021-09-29 07:07:00|4126.5|4121.5|4120.5|4118.5|4126.5|4122|4119.5|4116.5|0
1632899230000|2021-09-29 07:07:10|4120|4118|4121.5|4120|4124.5|4122.5|4118.5|4116|0
1632899240000|2021-09-29 07:07:20|4122|4120.5|4122|4120.5|4127|4124|4121.5|4119.5|0
1632899250000|2021-09-29 07:07:30|4122.5|4121|4119.5|4118|4124|4122|4119.5|4118|0
1632899260000|2021-09-29 07:07:40|4120|4118.5|4117.5|4115|4122|4119.5|4116|4114|0
1632899270000|2021-09-29 07:07:50|4116.5|4114|4117|4114.5|4118|4116.5|4115|4113.5|0
1632899280000|2021-09-29 07:08:00|4117.5|4115|4118|4116|4120|4118|4117.5|4114.5|0
1632899290000|2021-09-29 07:08:10|4117.5|4116.5|4118.5|4116.5|4120|4118.5|4117.5|4116|0
1632899300000|2021-09-29 07:08:20|4119.5|4117|4116|4114|4119.5|4117.5|4114|4112|0
1632899310000|2021-09-29 07:08:30|4115.5|4113.5|4116.5|4115|4117.5|4117|4113|4110.5|0
1632899320000|2021-09-29 07:08:40|4116|4114.5|4117|4116|4117.5|4116.5|4115.5|4114|0
1632899330000|2021-09-29 07:08:50|4118|4116.5|4117|4115.5|4119.5|4117.5|4117|4115.5|0
1632899340000|2021-09-29 07:09:00|4117.5|4116|4121.5|4120|4121.5|4120|4117.5|4116|0
1632899350000|2021-09-29 07:09:10|4122|4120.5|4127|4124.5|4127|4126.5|4122|4120.5|0
1632899360000|2021-09-29 07:09:20|4126.5|4123.5|4121|4118.5|4128|4126.5|4119|4115.5|0
1632899370000|2021-09-29 07:09:30|4122|4119|4121|4119|4123|4120.5|4120|4119|0
1632899380000|2021-09-29 07:09:40|4121.5|4119.5|4119.5|4118.5|4122|4121|4119.5|4118.5|0
1632899390000|2021-09-29 07:09:50|4120|4119|4120|4118|4120|4119|4119.5|4117|0
1632899400000|2021-09-29 07:10:00|4119.5|4117|4117.5|4115|4120|4118.5|4117.5|4115|0
1632899410000|2021-09-29 07:10:10|4118.5|4115.5|4109.5|4108|4118.5|4116|4108|4106|0
1632899420000|2021-09-29 07:10:20|4110|4108.5|4108|4106.5|4112|4111|4107.5|4106|0
1632899430000|2021-09-29 07:10:30|4108.5|4107|4107|4105.5|4110|4108.5|4104.5|4103|0
1632899440000|2021-09-29 07:10:40|4106.5|4105|4108|4107|4108|4107|4105|4104|0
1632899450000|2021-09-29 07:10:50|4107.5|4106.5|4106.5|4105|4108|4107|4106.5|4104.5|0
1632899460000|2021-09-29 07:11:00|4107.5|4106|4107.5|4106.5|4108|4107|4106.5|4105|0
1632899470000|2021-09-29 07:11:10|4108|4106|4107|4106|4108|4107|4104|4103|0
1632899480000|2021-09-29 07:11:20|4107.5|4106.5|4106.5|4105|4108|4107|4106|4105|0
1632899490000|2021-09-29 07:11:30|4106|4104.5|4104.5|4103.5|4108|4106|4104.5|4103|0
1632899500000|2021-09-29 07:11:40|4104|4103|4103.5|4101.5|4105|4104|4100|4098.5|0
1632899510000|2021-09-29 07:11:50|4104|4102|4100.5|4099|4105.5|4103.5|4100.5|4099|0
1632899520000|2021-09-29 07:12:00|4101|4099.5|4104|4102.5|4104|4102.5|4100.5|4099|0
1632899530000|2021-09-29 07:12:10|4103.5|4103|4105.5|4104.5|4106|4105|4103.5|4102.5|0
1632899540000|2021-09-29 07:12:20|4106|4105|4112.5|4111|4114|4112.5|4106|4105|0
1632899550000|2021-09-29 07:12:30|4111.5|4110.5|4110.5|4109|4112|4110.5|4108|4106|0
1632899560000|2021-09-29 07:12:40|4110|4108.5|4106|4104.5|4110|4108.5|4106|4103.5|0
1632899570000|2021-09-29 07:12:50|4106.5|4105|4105.5|4104.5|4108|4106|4105.5|4104.5|0
1632899580000|2021-09-29 07:13:00|4104.5|4104|4105.5|4104.5|4106.5|4104.5|4104|4102.5|0
1632899590000|2021-09-29 07:13:10|4106.5|4105|4102.5|4101.5|4107.5|4106|4101.5|4100|0
1632899600000|2021-09-29 07:13:20|4103.5|4101|4103.5|4101.5|4103.5|4102.5|4101.5|4100|0
1632899610000|2021-09-29 07:13:30|4104|4102|4103.5|4102|4105.5|4103.5|4103|4101.5|0
1632899620000|2021-09-29 07:13:40|4103|4101|4102|4101|4103.5|4102|4101|4100|0
1632899630000|2021-09-29 07:13:50|4102.5|4101.5|4103|4102|4103.5|4102|4101.5|4100.5|0
1632899640000|2021-09-29 07:14:00|4104|4101.5|4106|4104.5|4106.5|4104.5|4104|4101.5|0
1632899650000|2021-09-29 07:14:10|4106.5|4105|4101.5|4100|4107.5|4106.5|4100|4098.5|0
1632899660000|2021-09-29 07:14:20|4102|4100.5|4102.5|4101|4102.5|4101|4101.5|4100.5|0
1632899670000|2021-09-29 07:14:30|4102|4100|4109|4107|4109|4107|4101|4099.5|0
1632899680000|2021-09-29 07:14:40|4108.5|4106.5|4104|4103|4108.5|4106.5|4103.5|4102.5|0
1632899690000|2021-09-29 07:14:50|4104.5|4103.5|4104|4103|4105|4103.5|4103.5|4103|0
1632899700000|2021-09-29 07:15:00|4104.5|4103.5|4107|4105.5|4107|4106|4104.5|4103.5|0
1632899710000|2021-09-29 07:15:10|4106.5|4105|4105|4103.5|4106.5|4106|4105|4103.5|0
1632899720000|2021-09-29 07:15:20|4105.5|4103|4106.5|4105.5|4107.5|4106.5|4105.5|4103|0
1632899730000|2021-09-29 07:15:30|4107|4106|4104.5|4103.5|4107|4106|4104.5|4103.5|0
1632899740000|2021-09-29 07:15:40|4105|4103|4109|4108|4109|4108|4103.5|4102.5|0
1632899750000|2021-09-29 07:15:50|4108.5|4107.5|4109|4107.5|4109|4108|4107.5|4106.5|0
1632899760000|2021-09-29 07:16:00|4108|4108|4109|4107|4109|4108|4105|4103.5|0
1632899770000|2021-09-29 07:16:10|4107.5|4106.5|4109|4106|4109|4107|4105.5|4103.5|0
1632899780000|2021-09-29 07:16:20|4108.5|4106.5|4100.5|4099|4109|4107|4100.5|4099|0
1632899790000|2021-09-29 07:16:30|4100|4098.5|4097|4095|4100|4099|4097|4095|0
1632899800000|2021-09-29 07:16:40|4096.5|4095.5|4096|4094.5|4096.5|4095.5|4094|4093|0
1632899810000|2021-09-29 07:16:50|4095.5|4095|4095.5|4094|4096|4095|4095|4093.5|0
1632899820000|2021-09-29 07:17:00|4095|4094.5|4095.5|4094.5|4097|4095.5|4095|4094|0
1632899830000|2021-09-29 07:17:10|4095|4094|4092.5|4091|4095|4094|4092.5|4090.5|0
1632899840000|2021-09-29 07:17:20|4091.5|4090.5|4091.5|4089.5|4092.5|4090.5|4090|4087.5|0
1632899850000|2021-09-29 07:17:30|4092.5|4089|4088.5|4087.5|4092.5|4090|4088.5|4087.5|0
1632899860000|2021-09-29 07:17:40|4088|4087|4089.5|4087.5|4089.5|4089|4086.5|4086|0
1632899870000|2021-09-29 07:17:50|4089|4088|4088.5|4087.5|4089.5|4088.5|4088|4086|0
1632899880000|2021-09-29 07:18:00|4089|4087|4088.5|4087.5|4089.5|4088.5|4088.5|4086.5|0
1632899890000|2021-09-29 07:18:10|4089|4088|4091|4090|4091.5|4090|4089|4088|0
1632899900000|2021-09-29 07:18:20|4092|4090.5|4093|4091.5|4093|4092|4091|4090.5|0
1632899910000|2021-09-29 07:18:30|4092.5|4091|4096|4094.5|4096.5|4094.5|4092.5|4091|0
1632899920000|2021-09-29 07:18:40|4095.5|4094|4092.5|4091|4096|4095|4091.5|4090.5|0
1632899930000|2021-09-29 07:18:50|4092|4091.5|4091.5|4090.5|4094|4093|4091.5|4090.5|0
1632899940000|2021-09-29 07:19:00|4092|4091|4091.5|4090.5|4092|4091.5|4090.5|4089.5|0
1632899950000|2021-09-29 07:19:10|4092|4091|4094|4092.5|4099|4097|4092|4090.5|0
1632899960000|2021-09-29 07:19:20|4093.5|4092|4093.5|4091.5|4094|4092.5|4093|4091.5|0
1632899970000|2021-09-29 07:19:30|4093|4091|4091|4090|4093|4091.5|4090.5|4088.5|0
1632899980000|2021-09-29 07:19:40|4091.5|4089.5|4090.5|4089.5|4091.5|4090.5|4089.5|4088.5|0
1632899990000|2021-09-29 07:19:50|4091|4090|4089|4088|4092|4091|4089|4088|0
1632900000000|2021-09-29 07:20:00|4090|4087.5|4093.5|4092.5|4096|4095|4088.5|4087.5|0
1632900010000|2021-09-29 07:20:10|4094|4093|4098|4096.5|4098|4097|4094|4093|0
1632900020000|2021-09-29 07:20:20|4097.5|4096|4098|4096.5|4098.5|4096.5|4096.5|4094.5|0
1632900030000|2021-09-29 07:20:30|4098.5|4097|4104|4102.5|4105.5|4103.5|4098|4097|0
1632900040000|2021-09-29 07:20:40|4105|4103|4105.5|4105|4107.5|4105|4104|4102.5|0
1632900050000|2021-09-29 07:20:50|4106|4105.5|4104|4102|4107.5|4105.5|4104|4102|0
1632900060000|2021-09-29 07:21:00|4104.5|4103|4104|4102.5|4105.5|4104.5|4103.5|4102|0
1632900070000|2021-09-29 07:21:10|4103|4102|4100.5|4099|4104|4102.5|4099.5|4098|0
1632900080000|2021-09-29 07:21:20|4100|4098.5|4100|4098.5|4102|4100.5|4098|4097|0
1632900090000|2021-09-29 07:21:30|4099.5|4098|4098|4096|4100|4099|4097|4095.5|0
1632900100000|2021-09-29 07:21:40|4097.5|4095.5|4097.5|4096.5|4098|4096.5|4096|4094.5|0
1632900110000|2021-09-29 07:21:50|4097|4096|4096|4094|4097|4096|4094.5|4092.5|0
1632900120000|2021-09-29 07:22:00|4095.5|4094.5|4096.5|4095|4097|4096|4095|4093.5|0
1632900130000|2021-09-29 07:22:10|4097|4095.5|4096.5|4095|4097.5|4096.5|4094.5|4093|0
1632900140000|2021-09-29 07:22:20|4096|4095.5|4097|4095.5|4097|4096|4096|4095|0
1632900150000|2021-09-29 07:22:30|4096.5|4095|4098|4096.5|4098.5|4098|4096.5|4095|0
1632900160000|2021-09-29 07:22:40|4097.5|4097|4103.5|4102|4104.5|4102|4097.5|4096.5|0
1632900170000|2021-09-29 07:22:50|4104|4102.5|4103|4101.5|4106|4104|4100.5|4098.5|0
1632900180000|2021-09-29 07:23:00|4102.5|4101|4101.5|4099.5|4103|4101.5|4099.5|4097.5|0
1632900190000|2021-09-29 07:23:10|4102|4100|4100.5|4099|4102|4100.5|4100|4097.5|0
1632900200000|2021-09-29 07:23:20|4100|4099.5|4099|4097.5|4100|4099.5|4097|4096.5|0
1632900210000|2021-09-29 07:23:30|4098.5|4098|4099.5|4098.5|4100.5|4099.5|4098.5|4098|0
1632900220000|2021-09-29 07:23:40|4099|4098|4100|4098|4102.5|4100.5|4098.5|4096.5|0
1632900230000|2021-09-29 07:23:50|4099.5|4098.5|4099.5|4098.5|4101|4099.5|4099|4098|0
1632900240000|2021-09-29 07:24:00|4100|4099.5|4099.5|4098.5|4101.5|4100|4099|4098|0
1632900250000|2021-09-29 07:24:10|4099|4098|4097|4096.5|4099.5|4098.5|4097|4096.5|0
1632900260000|2021-09-29 07:24:20|4096.5|4096|4096|4095|4097|4096|4096|4095|0
1632900270000|2021-09-29 07:24:30||4095.5||4095||4095.5||4095|0
1632900280000|2021-09-29 07:24:40|4096.5|4095.5|4093.5|4092.5|4096.5|4095.5|4093.5|4092|0
1632900290000|2021-09-29 07:24:50|4094.5|4093|4094|4093|4094.5|4093.5|4094|4092.5|0
1632900300000|2021-09-29 07:25:00|4094.5|4093.5|4094.5|4093.5|4095|4094|4094|4093|0
1632900310000|2021-09-29 07:25:10|4094|4093|4094.5|4093.5|4096|4095|4094|4093|0
1632900320000|2021-09-29 07:25:20|4095.5|4094|4095.5|4094|4096|4095.5|4094.5|4094|0
1632900330000|2021-09-29 07:25:30|4095|4093.5|4095|4094|4095.5|4095|4095|4093.5|0
1632900340000|2021-09-29 07:25:40|4094.5|4093.5|4093|4091.5|4094.5|4093.5|4092.5|4091.5|0
1632900350000|2021-09-29 07:25:50|4092.5|4092|4092|4091|4093|4092|4091.5|4091|0
1632900360000|2021-09-29 07:26:00|4091.5|4090.5|4094|4092.5|4094|4092.5|4090.5|4089.5|0
1632900370000|2021-09-29 07:26:10|4093|4092|4090|4089|4093|4092|4090|4089|0
1632900380000|2021-09-29 07:26:20|4089|4088.5|4089|4088|4090|4089|4089|4088|0
1632900390000|2021-09-29 07:26:30|4089.5|4088.5|4091|4089.5|4093.5|4092.5|4089.5|4088.5|0
1632900400000|2021-09-29 07:26:40|4090.5|4090|4089.5|4088.5|4092|4090|4089|4088|0
1632900410000|2021-09-29 07:26:50|4089|4088|4090|4089.5|4090|4089.5|4089|4088|0
1632900420000|2021-09-29 07:27:00|4090.5|4089|4091.5|4090|4093|4091|4090.5|4088.5|0
1632900430000|2021-09-29 07:27:10|4091|4089.5|4090|4089|4091|4089.5|4090|4089|0
1632900440000|2021-09-29 07:27:20|4090.5|4089.5|4091|4089.5|4092.5|4092|4090.5|4089|0
1632900450000|2021-09-29 07:27:30|4091.5|4090|4090.5|4089.5|4092|4090.5|4090|4089|0
1632900460000|2021-09-29 07:27:40|4090|4089|4089.5|4088.5|4090.5|4089.5|4088|4087|0
1632900470000|2021-09-29 07:27:50|4090|4089|4089.5|4088.5|4091|4089.5|4088.5|4087|0
1632900480000|2021-09-29 07:28:00|4090|4089|4088.5|4087|4090|4089|4088|4086|0
1632900490000|2021-09-29 07:28:10|4088|4087.5|4087|4086|4088|4087.5|4085.5|4084.5|0
1632900500000|2021-09-29 07:28:20|4086.5|4085.5|4087.5|4086.5|4088.5|4087.5|4086|4085|0
1632900510000|2021-09-29 07:28:30|4087|4086|4087|4085.5|4087.5|4086.5|4086.5|4085|0
1632900520000|2021-09-29 07:28:40|4086.5|4084.5|4085.5|4084|4086.5|4085|4084.5|4083.5|0
1632900530000|2021-09-29 07:28:50|4085|4083.5|4084.5|4083|4085|4084|4084|4083|0
1632900540000|2021-09-29 07:29:00|4084|4083.5|4082.5|4081|4084|4083.5|4082.5|4081|0
1632900550000|2021-09-29 07:29:10|4082|4079.5|4084|4083|4085.5|4083.5|4080.5|4079.5|0
1632900560000|2021-09-29 07:29:20|4083.5|4083.5|4083.5|4083|4085.5|4084.5|4083.5|4082.5|0
1632900570000|2021-09-29 07:29:30|4083|4082.5|4080|4079|4083|4083|4079.5|4079|0
1632900580000|2021-09-29 07:29:40|4080.5|4079.5|4082|4080.5|4083|4081.5|4080|4079|0
1632900590000|2021-09-29 07:29:50|4081.5|4081|4081.5|4081|4082|4081|4081.5|4080.5|0
1632900600000|2021-09-29 07:30:00|4081|4080.5|4082.5|4081.5|4083|4081.5|4080|4079.5|0
1632900610000|2021-09-29 07:30:10|4082|4082|4080.5|4079|4082|4082|4080.5|4079|0
1632900620000|2021-09-29 07:30:20|4080|4079.5|4081.5|4080|4081.5|4080|4076.5|4075|0
1632900630000|2021-09-29 07:30:30|4081|4081|4081|4080|4082|4081.5|4081|4080|0
1632900640000|2021-09-29 07:30:40|4080.5|4079.5|4081|4080|4081.5|4080|4079.5|4078.5|0
1632900650000|2021-09-29 07:30:50|4081.5|4080.5|4081|4080|4081.5|4081|4080.5|4079.5|0
1632900660000|2021-09-29 07:31:00|4080.5|4079.5|4080.5|4080|4081|4080.5|4080.5|4079.5|0
1632900670000|2021-09-29 07:31:10|4081|4080.5|4080.5|4079.5|4081|4080.5|4080.5|4079.5|0
1632900680000|2021-09-29 07:31:20|4080|4079|4076|4075|4080|4079|4075.5|4075|0
1632900690000|2021-09-29 07:31:30|4076.5|4075.5|4076|4075|4077.5|4076.5|4076|4075|0
1632900700000|2021-09-29 07:31:40|4075.5|4074.5|4077.5|4076.5|4078.5|4077.5|4075.5|4074.5|0
1632900710000|2021-09-29 07:31:50|4078.5|4077.5|4077.5|4076|4079|4078|4077.5|4076|0
1632900720000|2021-09-29 07:32:00|4077|4076.5|4075.5|4074.5|4077|4076.5|4074|4073|0
1632900730000|2021-09-29 07:32:10|4076.5|4075|4076|4075|4076.5|4075.5|4075|4074.5|0
1632900740000|2021-09-29 07:32:20|4076.5|4075.5|4075.5|4074.5|4077.5|4076.5|4075.5|4073.5|0
1632900750000|2021-09-29 07:32:30|4075|4074|4075|4074.5|4075|4074.5|4074|4073|0
1632900760000|2021-09-29 07:32:40|4075.5|4075|4077.5|4076.5|4078|4076.5|4075.5|4075|0
1632900770000|2021-09-29 07:32:50|4078|4077|4077.5|4076.5|4079|4078.5|4077|4076.5|0
1632900780000|2021-09-29 07:33:00|4077|4076|4077|4075.5|4077.5|4076|4076|4075|0
1632900790000|2021-09-29 07:33:10|4076.5||4076.5||4077||4076.5||0
1632900800000|2021-09-29 07:33:20|4076|4075|4077|4076|4077|4076.5|4075.5|4075|0
1632900810000|2021-09-29 07:33:30|4077.5|4076.5|4083.5|4082.5|4086|4083.5|4076.5|4075.5|0
1632900820000|2021-09-29 07:33:40|4083|4082|4080.5|4079.5|4083|4082|4079|4077.5|0
1632900830000|2021-09-29 07:33:50|4080|4079|4080.5|4079.5|4082|4081.5|4079|4078|0
1632900840000|2021-09-29 07:34:00|4080|4079|4081.5|4080.5|4082.5|4080.5|4080|4079|0
1632900850000|2021-09-29 07:34:10|4082||4081.5||4082||4081.5||0
1632900860000|2021-09-29 07:34:20|4082|4081|4082.5|4081.5|4083.5|4082|4081.5|4080.5|0
1632900870000|2021-09-29 07:34:30|4082|4081|4082|4081|4083.5|4081.5|4082|4081|0
1632900880000|2021-09-29 07:34:40|4081.5|4080.5|4080|4079|4081.5|4080.5|4080|4079|0
1632900890000|2021-09-29 07:34:50|4082.5|4082|4080|4078.5|4083|4082|4079.5|4078.5|0
1632900900000|2021-09-29 07:35:00|4080.5|4079|4081|4080|4082|4080.5|4080|4079|0
1632900910000|2021-09-29 07:35:10|4081.5|4080.5|4082.5|4082|4083|4082|4081|4080.5|0
1632900920000|2021-09-29 07:35:20|4083|4082.5|4083|4082|4084|4083|4082.5|4082|0
1632900930000|2021-09-29 07:35:30|4083.5|4082.5|4084|4083|4084|4083|4083|4082.5|0
1632900940000|2021-09-29 07:35:40|4084.5|4083.5|4085|4084|4086.5|4085|4084|4083|0
1632900950000|2021-09-29 07:35:50|4085.5|4083.5|4087|4086|4087.5|4086|4084.5|4083|0
1632900960000|2021-09-29 07:36:00|4086.5|4085.5|4087|4086|4087.5|4086.5|4086.5|4085.5|0
1632900970000|2021-09-29 07:36:10|4086.5|4085.5|4089|4088|4089|4088.5|4086.5|4085|0
1632900980000|2021-09-29 07:36:20|4089.5|4088.5|4091|4090|4091|4090|4089|4088|0
1632900990000|2021-09-29 07:36:30|4090.5|4089.5|4089.5|4088.5|4091|4090|4089|4088.5|0
1632901000000|2021-09-29 07:36:40|4089|4089|4089.5|4088.5|4089.5|4089|4088.5|4087.5|0
1632901010000|2021-09-29 07:36:50|4090|4088|4092|4091|4092.5|4091|4090|4088|0
1632901020000|2021-09-29 07:37:00|4091.5|4091.5|4094.5|4093|4095.5|4093|4091|4090.5|0
1632901030000|2021-09-29 07:37:10|4094|4092.5|4094|4093.5|4094.5|4094|4093|4092|0
1632901040000|2021-09-29 07:37:20|4093.5|4093|4093.5|4092.5|4094|4093|4093|4092|0
1632901050000|2021-09-29 07:37:30|4094|4093|4093.5|4092|4094|4093|4093|4092|0
1632901060000|2021-09-29 07:37:40|4094|4092.5|4094|4092.5|4094|4093|4093.5|4092.5|0
1632901070000|2021-09-29 07:37:50|4093.5|4092|4094|4093.5|4095.5|4094.5|4093.5|4092|0
1632901080000|2021-09-29 07:38:00|4094.5|4093|4094|4092.5|4094.5|4093.5|4093.5|4092.5|0
1632901090000|2021-09-29 07:38:10|4093.5|4093|4092.5|4092|4094.5|4093|4091|4090|0
1632901100000|2021-09-29 07:38:20|4093|4092.5|4093.5|4092|4094|4093|4092.5|4092|0
1632901110000|2021-09-29 07:38:30||4092.5||4092||4092.5||4092|0
1632901120000|2021-09-29 07:38:40|4093|4091.5|4092.5|4091|4093|4091.5|4092.5|4091|0
1632901130000|2021-09-29 07:38:50|4092|4090.5|4090.5|4089|4092|4090.5|4089.5|4088.5|0
1632901140000|2021-09-29 07:39:00|4090|4088.5|4089.5|4088.5|4090.5|4089.5|4089|4088|0
1632901150000|2021-09-29 07:39:10|4090|4089|4090|4089|4090|4089.5|4089|4088|0
1632901160000|2021-09-29 07:39:20|4089.5|4088.5|4088.5|4088|4090.5|4089.5|4088.5|4086.5|0
1632901170000|2021-09-29 07:39:30|4088|4087.5|4088|4086.5|4088|4087.5|4088|4086|0
1632901180000|2021-09-29 07:39:40|4088.5|4087|4088|4087|4088.5|4087.5|4087|4086|0
1632901190000|2021-09-29 07:39:50|4087.5|4086.5|4086.5|4085.5|4088|4087|4086|4085|0
1632901200000|2021-09-29 07:40:00||4085||4085||4085.5||4085|0
1632901210000|2021-09-29 07:40:10|4086|4084.5|4085.5|4084.5|4086|4085|4085|4084|0
1632901220000|2021-09-29 07:40:20|4086|4085|4086|4085|4086.5|4085|4086|4085|0
1632901230000|2021-09-29 07:40:30|4086.5|4085.5|4088.5|4087|4088.5|4087|4086|4085.5|0
1632901240000|2021-09-29 07:40:40|4089|4087.5|4086.5|4085|4090|4089|4086.5|4085|0
1632901250000|2021-09-29 07:40:50|4086|4084.5|4085.5|4084.5|4086|4085|4084.5|4083.5|0
1632901260000|2021-09-29 07:41:00|4085|4084|4086|4085|4086.5|4085|4084.5|4084|0
1632901270000|2021-09-29 07:41:10|4085.5|4084.5|4087.5|4087|4088|4087|4085.5|4084|0
1632901280000|2021-09-29 07:41:20|4087|4086|4086.5|4085.5|4087.5|4087|4086.5|4085.5|0
1632901290000|2021-09-29 07:41:30|4086|4085|4086.5|4085.5|4086.5|4085.5|4086|4085|0
1632901300000|2021-09-29 07:41:40|4087|4086|4087.5|4086.5|4087.5|4087|4087|4086|0
1632901310000|2021-09-29 07:41:50|4087|4087|4086.5|4086|4087.5|4087|4086.5|4085.5|0
1632901320000|2021-09-29 07:42:00|4087|4086.5|4089.5|4088.5|4090|4088.5|4086.5|4086|0
1632901330000|2021-09-29 07:42:10|4090|4089|4091|4090|4091.5|4090|4090|4089|0
1632901340000|2021-09-29 07:42:20|4090.5|4089.5|4090.5|4089.5|4091.5|4090|4090|4089|0
1632901350000|2021-09-29 07:42:30|4091|4089|4090.5|4089|4091|4090|4090|4089|0
1632901360000|2021-09-29 07:42:40|4090|4088.5|4089|4088|4090|4089|4089|4087.5|0
1632901370000|2021-09-29 07:42:50|4088.5|4087.5|4088|4086.5|4088.5|4088|4087.5|4086|0
1632901380000|2021-09-29 07:43:00|4087.5|4086|4087.5|4086.5|4088|4087.5|4087|4086|0
1632901390000|2021-09-29 07:43:10|4088|4087|4089.5|4088|4090.5|4089|4088|4087|0
1632901400000|2021-09-29 07:43:20|4089|4087.5|4087.5|4086.5|4089|4088.5|4087.5|4086.5|0
1632901410000|2021-09-29 07:43:30|4088|4087.5|4088|4087|4088|4087.5|4088|4086.5|0
1632901420000|2021-09-29 07:43:40|4088.5|4087.5|4089|4087.5|4089.5|4089|4088|4087.5|0
1632901430000|2021-09-29 07:43:50|4088.5|4087|4087.5|4086|4088.5|4087.5|4087.5|4086|0
1632901440000|2021-09-29 07:44:00|4088.5|4086.5|4087.5|4086.5|4088.5|4087.5|4087.5|4086.5|0
1632901450000|2021-09-29 07:44:10|4087|4086|4086|4085.5|4087.5|4086.5|4086|4085.5|0
1632901460000|2021-09-29 07:44:20|4087|4086|4086.5|4085.5|4087|4086|4086.5|4085.5|0
1632901470000|2021-09-29 07:44:30|4087|4086|4087|4086|4087|4086.5|4087|4085.5|0
1632901480000|2021-09-29 07:44:40|4087.5|4086.5|4086.5|4085.5|4088|4086.5|4086.5|4085.5|0
1632901490000|2021-09-29 07:44:50|4086|4085|4082|4081.5|4086.5|4085.5|4082|4081|0
1632901500000|2021-09-29 07:45:00|4083|4082|4085|4084|4085|4084|4083|4082|0
1632901510000|2021-09-29 07:45:10|4084.5|4083|4086|4085.5|4086|4085.5|4083.5|4083|0
1632901520000|2021-09-29 07:45:20|4086.5||4086||4086.5||4086||0
1632901530000|2021-09-29 07:45:30|4085.5|4085|4083.5|4082|4085.5|4085|4083|4082|0
1632901540000|2021-09-29 07:45:40|4083|4082.5|4083|4082|4083.5|4082.5|4082.5|4082|0
1632901550000|2021-09-29 07:45:50|4082.5|4081.5|4085|4083.5|4085|4084|4082|4081.5|0
1632901560000|2021-09-29 07:46:00|4085.5|4084|4085.5|4084|4086|4085|4084|4083|0
1632901570000|2021-09-29 07:46:10|4086|4084.5|4086|4085|4086|4085|4085|4084.5|0
1632901580000|2021-09-29 07:46:20|4085.5|4084.5|4085|4083.5|4086|4084.5|4084.5|4083.5|0
1632901590000|2021-09-29 07:46:30|4085.5|4084|4082|4081|4085.5|4084.5|4082|4081|0
1632901600000|2021-09-29 07:46:40|4082.5|4081.5|4082|4081|4082.5|4081.5|4081.5|4080.5|0
1632901610000|2021-09-29 07:46:50|4081.5|4080.5|4081|4080|4081.5|4080.5|4081|4080|0
1632901620000|2021-09-29 07:47:00|4080.5|4079.5|4081|4080|4081|4080.5|4080.5|4079.5|0
1632901630000|2021-09-29 07:47:10|4080.5|4079.5|4080|4079|4080.5|4080|4080|4079|0
1632901640000|2021-09-29 07:47:20|4079.5|4078.5|4079|4078|4079.5|4079|4079|4078|0
1632901650000|2021-09-29 07:47:30|4078.5|4078.5|4079.5|4078|4081|4080|4078.5|4078|0
1632901660000|2021-09-29 07:47:40|4079|4078.5|4079|4078.5|4079.5|4078.5|4078.5|4078.5|0
1632901670000|2021-09-29 07:47:50|4079.5|4079|4081|4080.5|4081|4080.5|4079.5|4078.5|0
1632901680000|2021-09-29 07:48:00|4081.5|4081|4082|4081|4082|4081|4081|4080.5|0
1632901690000|2021-09-29 07:48:10|4082.5|4081.5|4085|4084|4085|4084|4082.5|4081.5|0
1632901700000|2021-09-29 07:48:20|4084.5|4084.5|4085.5|4085|4086|4085|4084.5|4084|0
1632901710000|2021-09-29 07:48:30|4086|4085.5|4086|4085|4086|4085.5|4083.5|4082.5|0
1632901720000|2021-09-29 07:48:40|4086.5|4085.5|4089|4088|4089.5|4089|4086.5|4085.5|0
1632901730000|2021-09-29 07:48:50|4089.5|4088.5|4091|4090|4091|4090.5|4089.5|4088.5|0
1632901740000|2021-09-29 07:49:00|4090.5|4089.5|4091|4090|4091|4090|4089.5|4088.5|0
1632901750000|2021-09-29 07:49:10|4091.5|4090.5|4092.5|4091.5|4093|4092.5|4091|4090.5|0
1632901760000|2021-09-29 07:49:20|4093|4091|4093|4092|4093|4092|4091|4090.5|0
1632901770000|2021-09-29 07:49:30|4093.5|4092.5|4094.5|4093.5|4095|4094|4093.5|4092.5|0
1632901780000|2021-09-29 07:49:40|4094|4093|4092.5|4091.5|4094|4093|4092|4091.5|0
1632901790000|2021-09-29 07:49:50|4092|4091|4089|4088|4092.5|4091.5|4088.5|4087.5|0
1632901800000|2021-09-29 07:50:00|4088.5|4087.5|4090.5|4089|4090.5|4089.5|4087.5|4087|0
1632901810000|2021-09-29 07:50:10|4091|4089.5|4092.5|4091.5|4093|4091.5|4091|4089.5|0
1632901820000|2021-09-29 07:50:20|4093|4092|4095.5|4094.5|4096|4094.5|4092.5|4092|0
1632901830000|2021-09-29 07:50:30|4096|4095|4096.5|4095|4096.5|4095.5|4096|4095|0
1632901840000|2021-09-29 07:50:40|4096|4094.5|4097|4096|4097.5|4096.5|4095|4094.5|0
1632901850000|2021-09-29 07:50:50|4096.5|4095.5|4097|4096|4098.5|4097.5|4096|4095|0
1632901860000|2021-09-29 07:51:00|4097.5|4096.5|4096.5|4096|4097.5|4097|4096.5|4096|0
1632901870000|2021-09-29 07:51:10|4096|4095.5|4094.5|4093.5|4096|4095.5|4094.5|4093|0
1632901880000|2021-09-29 07:51:20|4094|4093|4094|4093|4094.5|4093.5|4093.5|4092.5|0
1632901890000|2021-09-29 07:51:30|4093.5|4093.5|4094.5|4093.5|4094.5|4093.5|4093.5|4093.5|0
1632901900000|2021-09-29 07:51:40|4094|4093|4097|4096|4098|4097|4093.5|4092.5|0
1632901910000|2021-09-29 07:51:50|4097.5|4096.5|4098|4097|4098|4097|4097.5|4096.5|0
1632901920000|2021-09-29 07:52:00|4098.5|4096.5|4098.5|4097.5|4099|4098|4098|4096.5|0
1632901930000|2021-09-29 07:52:10|4099|4098|4098|4097|4099|4098|4097|4096.5|0
1632901940000|2021-09-29 07:52:20|4097.5|4097.5|4097|4096|4097.5|4097.5|4097|4096|0
1632901950000|2021-09-29 07:52:30|4096.5|4095.5|4096|4095|4097|4096.5|4096|4095|0
1632901960000|2021-09-29 07:52:40|4095.5|4094.5|4094.5|4093.5|4096|4095.5|4094.5|4093.5|0
1632901970000|2021-09-29 07:52:50|4094|4093|4095|4094|4095.5|4095|4094|4093|0
1632901980000|2021-09-29 07:53:00|4095.5|4094.5|4095.5|4094.5|4095.5|4095|4095.5|4094.5|0
1632901990000|2021-09-29 07:53:10|4096|4095|4095.5|4094.5|4096.5|4096|4095.5|4094.5|0
1632902000000|2021-09-29 07:53:20|4096|4095|4096|4095|4096|4095|4095|4094.5|0
1632902010000|2021-09-29 07:53:30|4095.5|4094.5|4095|4094.5|4096.5|4095.5|4094|4093.5|0
1632902020000|2021-09-29 07:53:40|4094.5|4094|4094.5|4094|4095.5|4094.5|4094|4093|0
1632902030000|2021-09-29 07:53:50|4095|4093.5|4094|4093|4095|4094|4094|4093|0
1632902040000|2021-09-29 07:54:00|4094.5|4093.5|4095.5|4095|4096|4095.5|4094|4093.5|0
1632902050000|2021-09-29 07:54:10|4095|4094.5|4095.5|4094.5|4095.5|4094.5|4095|4094.5|0
1632902060000|2021-09-29 07:54:20|4095|4094|4093|4092.5|4095|4094.5|4093|4092.5|0
1632902070000|2021-09-29 07:54:30|4092.5|4092|4092.5|4092|4092.5|4092|4092.5|4092|0
1632902080000|2021-09-29 07:54:40|4092|4091.5|4092|4091|4092|4092|4092|4091|0
1632902090000|2021-09-29 07:54:50|4091.5|4090.5|4090.5|4089.5|4091.5|4091|4090.5|4089.5|0
1632902100000|2021-09-29 07:55:00|4091|4090|4090.5|4089.5|4092|4091|4090.5|4089.5|0
1632902110000|2021-09-29 07:55:10|4090|4090|4089|4088.5|4090|4090|4089|4088|0
1632902120000|2021-09-29 07:55:20|4089.5|4088|4088.5|4087.5|4089.5|4088.5|4088.5|4087|0
1632902130000|2021-09-29 07:55:30|4089|4088|4089.5|4088.5|4090|4089|4089|4088|0
1632902140000|2021-09-29 07:55:40|4089|4089|4090|4089.5|4090|4089.5|4089|4089|0
1632902150000|2021-09-29 07:55:50|4090.5|4090|4089.5|4088|4091|4090|4089.5|4088|0
1632902160000|2021-09-29 07:56:00|4090|4088.5|4090|4088.5|4090|4089.5|4088.5|4088|0
1632902170000|2021-09-29 07:56:10|4089.5|4088|4088.5|4087.5|4089.5|4088|4087.5|4087|0
1632902190000|2021-09-29 07:56:30|4089|4088|4090.5|4089.5|4090.5|4089.5|4089|4088|0
1632902200000|2021-09-29 07:56:40|4091|4090|4091.5|4090.5|4093|4092.5|4090.5|4089.5|0
1632902210000|2021-09-29 07:56:50|4092|4091|4093|4091.5|4093|4092.5|4092|4091|0
1632902220000|2021-09-29 07:57:00|4092.5|4092|4094|4092.5|4094|4093|4092.5|4092|0
1632902230000|2021-09-29 07:57:10|4094.5|4093|4093.5|4092|4094.5|4093.5|4092.5|4092|0
1632902240000|2021-09-29 07:57:20|4094|4092.5|4094|4093.5|4094|4093.5|4093.5|4092.5|0
1632902250000|2021-09-29 07:57:30|4094.5|4094|4096.5|4095|4096.5|4095|4094.5|4094|0
1632902260000|2021-09-29 07:57:40|4096|4095.5|4097|4096.5|4097|4096.5|4096|4095.5|0
1632902270000|2021-09-29 07:57:50|4096.5|4096|4097.5|4096.5|4097.5|4097|4096.5|4095.5|0
1632902280000|2021-09-29 07:58:00|4097|4096|4095|4094|4097|4096|4094.5|4094|0
1632902290000|2021-09-29 07:58:10|4094.5|4094.5|4096.5|4095.5|4096.5|4096|4094.5|4094.5|0
1632902300000|2021-09-29 07:58:20|4096|4095|4097|4096.5|4097|4096.5|4096|4095|0
1632902310000|2021-09-29 07:58:30|4096.5|4096|4097.5|4096.5|4098|4097.5|4096.5|4095.5|0
1632902320000|2021-09-29 07:58:40|4098|4097|4098.5|4097|4099|4098|4098|4097|0
1632902330000|2021-09-29 07:58:50|4098|4096.5|4098|4096.5|4098.5|4096.5|4097.5|4096.5|0
1632902340000|2021-09-29 07:59:00|4098.5|4097|4098|4097.5|4098.5|4097.5|4098|4097|0
1632902350000|2021-09-29 07:59:10|4098.5|4098|4099.5|4099|4100|4099.5|4098.5|4097.5|0
1632902360000|2021-09-29 07:59:20|4100|4099.5|4103|4102|4103|4102.5|4100|4099.5|0
1632902370000|2021-09-29 07:59:30|4103.5|4102.5|4103|4102|4104|4103|4102.5|4102|0
1632902380000|2021-09-29 07:59:40|4102.5|4102.5|4101|4100.5|4102.5|4102.5|4101|4100.5|0
1632902390000|2021-09-29 07:59:50|4101.5|4101|4102.5|4101.5|4102.5|4102|4101.5|4101|0
1632902400000|2021-09-29 08:00:00||4101||4101.5||4101.5||4101|0
1632902410000|2021-09-29 08:00:10|4103|4102|4103|4102|4103|4102|4102.5|4101.5|0
1632902420000|2021-09-29 08:00:20|4103.5|4102.5|4104|4103|4104|4103|4103.5|4102.5|0
1632902430000|2021-09-29 08:00:30|4103.5|4102.5|4103.5|4102.5|4104|4103|4103.5|4102.5|0
1632902440000|2021-09-29 08:00:40|4103|4102|4103|4102|4103|4102.5|4102.5|4101.5|0
1632902450000|2021-09-29 08:00:50|4103.5|4102.5|4103|4102|4104|4102.5|4103|4102|0
1632902460000|2021-09-29 08:01:00|4103.5|4102.5|4103.5|4102.5|4104|4103.5|4103|4102|0
1632902470000|2021-09-29 08:01:10|4103||4103.5||4104||4103||0
1632902480000|2021-09-29 08:01:20|4104|4103|4103.5|4102.5|4104.5|4103.5|4103.5|4102.5|0
1632902490000|2021-09-29 08:01:30|4103|4102|4102|4101.5|4103|4102|4102|4101.5|0
1632902500000|2021-09-29 08:01:40|4102.5|4102|4103.5|4102|4103.5|4102.5|4102.5|4102|0
1632902510000|2021-09-29 08:01:50|4103||4103.5||4103.5||4103||0
1632902520000|2021-09-29 08:02:00|4104|4102.5|4104|4103|4104|4103|4104|4102.5|0
1632902540000|2021-09-29 08:02:20|4103|4102.5|4103|4101.5|4103|4102.5|4103|4101.5|0
1632902550000|2021-09-29 08:02:30|4102.5|4102|4102|4101.5|4102.5|4102.5|4102|4101.5|0
1632902560000|2021-09-29 08:02:40|4101.5|4101|4102|4101|4102|4101|4101|4100|0
1632902570000|2021-09-29 08:02:50|4102.5|4101.5|4102.5|4101.5|4102.5|4101.5|4102.5|4101|0
1632902580000|2021-09-29 08:03:00|4102|4102|4100|4099|4103|4102|4099.5|4098.5|0
1632902590000|2021-09-29 08:03:10||4099.5||4099.5||4099.5||4099.5|0
1632902600000|2021-09-29 08:03:20|4101|4100|4101.5|4100.5|4101.5|4100.5|4100.5|4100|0
1632902610000|2021-09-29 08:03:30|4101|4100|4101|4099.5|4102|4101|4100|4099.5|0
1632902620000|2021-09-29 08:03:40|4101.5|4100|4103|4102|4103|4102|4101.5|4100|0
1632902630000|2021-09-29 08:03:50|4102.5|4101.5|4103|4101.5|4103|4102|4102|4101|0
1632902640000|2021-09-29 08:04:00|4103.5|4102|4104|4102.5|4104|4103|4102|4101|0
1632902650000|2021-09-29 08:04:10|4103.5|4103|4104.5|4103.5|4104.5|4103.5|4103.5|4103|0
1632902660000|2021-09-29 08:04:20|4105|4104|4105.5|4104.5|4106|4105|4104.5|4103.5|0
1632902670000|2021-09-29 08:04:30|4105|4105|4106.5|4106|4107|4106|4105|4105|0
1632902680000|2021-09-29 08:04:40|4106|4105.5|4107|4106|4107|4106|4106|4105|0
1632902690000|2021-09-29 08:04:50|4106.5||4107||4107||4106.5||0
1632902700000|2021-09-29 08:05:00|4107.5|4106.5|4106|4104.5|4107.5|4107|4104.5|4104|0
1632902710000|2021-09-29 08:05:10|4105.5|4104|4105|4103.5|4105.5|4104|4104|4103.5|0
1632902720000|2021-09-29 08:05:20|4104.5|4103|4104.5|4103.5|4104.5|4103.5|4103.5|4103|0
1632902730000|2021-09-29 08:05:30|4104|4104|4104.5|4103.5|4104.5|4104|4104|4103.5|0
1632902740000|2021-09-29 08:05:40|4105|4104|4105|4104.5|4105|4104.5|4105|4104|0
1632902750000|2021-09-29 08:05:50|4104.5|4104|4104|4103.5|4104.5|4104|4104|4103|0
1632902760000|2021-09-29 08:06:00|4104.5|4103|4103|4102|4104.5|4103.5|4103|4102|0
1632902770000|2021-09-29 08:06:10|4102.5|4101.5|4101.5|4100.5|4103|4102|4101.5|4100.5|0
1632902780000|2021-09-29 08:06:20|4102|4101|4102|4101|4102|4101|4101.5|4100.5|0
1632902790000|2021-09-29 08:06:30|4101.5|4100.5|4101|4100|4101.5|4101|4100.5|4100|0
1632902800000|2021-09-29 08:06:40|4101.5|4100.5|4101|4100|4101.5|4101|4101|4100|0
1632902810000|2021-09-29 08:06:50|4100.5|4099.5|4100|4099|4101|4100|4099.5|4098.5|0
1632902820000|2021-09-29 08:07:00|4099.5|4098.5|4098.5|4098|4099.5|4098.5|4098.5|4097.5|0
1632902830000|2021-09-29 08:07:10|4099|4098.5|4099.5|4098.5|4099.5|4099|4098.5|4097.5|0
1632902840000|2021-09-29 08:07:20|4099|4098|4100|4099|4100|4099|4098.5|4097.5|0
1632902850000|2021-09-29 08:07:30|4099.5|4098.5|4098.5|4098|4100|4098.5|4098.5|4097.5|0
1632902860000|2021-09-29 08:07:40|4099|4098.5|4100.5|4099.5|4101|4100|4099|4098.5|0
1632902870000|2021-09-29 08:07:50|4101|4100|4098.5|4097.5|4101|4100.5|4098|4097.5|0
1632902880000|2021-09-29 08:08:00|4098|4098|4099|4098|4099.5|4098|4098|4097|0
1632902890000|2021-09-29 08:08:10|4098.5|4097.5|4099|4098|4099|4098.5|4098.5|4097.5|0
1632902900000|2021-09-29 08:08:20|4098.5|4098.5|4098.5|4097.5|4099.5|4099|4098|4097.5|0
1632902910000|2021-09-29 08:08:30|4099|4098|4100.5|4100|4101|4100|4099|4098|0
1632902920000|2021-09-29 08:08:40|4101|4100.5|4102|4101|4102|4101|4099.5|4099|0
1632902930000|2021-09-29 08:08:50|4101.5|4101.5|4103|4102|4104.5|4103|4101.5|4101.5|0
1632902940000|2021-09-29 08:09:00|4103.5|4102.5|4103.5|4102.5|4104|4103|4103.5|4102.5|0
1632902950000|2021-09-29 08:09:10|4104|4103|4104|4103|4104.5|4103.5|4103.5|4102.5|0
1632902960000|2021-09-29 08:09:20|4103.5|4102.5|4101.5|4100.5|4105|4104.5|4101.5|4100.5|0
1632902970000|2021-09-29 08:09:30|4101|4100|4101|4100|4101.5|4100.5|4100.5|4100|0
1632902980000|2021-09-29 08:09:40|4100.5|4100.5|4102.5|4101.5|4103|4102|4100.5|4100.5|0
1632902990000|2021-09-29 08:09:50|4103|4102|4103|4102|4103|4102|4103|4102|0
1632903000000|2021-09-29 08:10:00|4102.5|4102.5|4104|4103|4104|4103|4102.5|4102.5|0
1632903010000|2021-09-29 08:10:10|4104.5|4103.5|4105|4104|4105|4104|4103.5|4103|0
1632903020000|2021-09-29 08:10:20|4104.5|4103.5|4104|4103.5|4104.5|4103.5|4103.5|4103|0
1632903030000|2021-09-29 08:10:30|4104.5|4103|4104|4103|4104.5|4103|4102.5|4101.5|0
1632903040000|2021-09-29 08:10:40|4103.5|4102.5|4103.5|4103|4103.5|4103|4103|4102|0
1632903050000|2021-09-29 08:10:50|4103|4102.5|4101.5|4101|4103|4103|4101.5|4101|0
1632903060000|2021-09-29 08:11:00|4101|4100.5|4101|4100|4101|4100.5|4100.5|4100|0
1632903070000|2021-09-29 08:11:10|4101.5|4100.5|4101.5|4100.5|4102.5|4101.5|4101|4100|0
1632903080000|2021-09-29 08:11:20|4102|4101|4101|4100|4102|4101|4100.5|4099|0
1632903090000|2021-09-29 08:11:30|4100.5|4100.5|4100|4099|4102|4101|4100|4099|0
1632903100000|2021-09-29 08:11:40|4100.5|4099.5|4100.5|4100|4101|4100|4100|4099.5|0
1632903110000|2021-09-29 08:11:50|4101|4099.5|4101|4100|4101.5|4100.5|4100.5|4099.5|0
1632903120000|2021-09-29 08:12:00|4100.5|4099.5|4100.5|4099.5|4101|4100|4100|4099|0
1632903130000|2021-09-29 08:12:10|4101|4100|4102|4101|4102|4101|4101|4100|0
1632903140000|2021-09-29 08:12:20|4102.5|4101.5|4101.5|4101|4102.5|4101.5|4101|4100|0
1632903150000|2021-09-29 08:12:30|4101|4100.5|4103|4102|4103|4102|4101|4100|0
1632903160000|2021-09-29 08:12:40|4102.5|4101.5|4102|4101|4102.5|4101.5|4102|4101|0
1632903170000|2021-09-29 08:12:50|4101.5|4100.5|4099.5|4098.5|4101.5|4100.5|4099.5|4098.5|0
1632903180000|2021-09-29 08:13:00|4100|4099|4100.5|4099.5|4100.5|4099.5|4099.5|4099|0
1632903190000|2021-09-29 08:13:10|4100|4099|4100|4099|4100.5|4100|4099.5|4098.5|0
1632903200000|2021-09-29 08:13:20|4099.5|4098.5|4098|4097|4099.5|4098.5|4098|4097|0
1632903210000|2021-09-29 08:13:30|4098.5|4097.5|4098|4097|4098.5|4097.5|4098|4097|0
1632903220000|2021-09-29 08:13:40|4098.5|4097.5|4099|4098.5|4099|4098.5|4097.5|4097.5|0
1632903230000|2021-09-29 08:13:50|4099.5|4099|4099.5|4098.5|4100|4099.5|4099|4098|0
1632903240000|2021-09-29 08:14:00|4099||4099.5||4099.5||4099||0
1632903250000|2021-09-29 08:14:10|4099|4098|4098.5|4097.5|4099|4098|4098|4097|0
1632903260000|2021-09-29 08:14:20|4097.5|4097|4097.5|4097|4098.5|4097.5|4097.5|4097|0
1632903270000|2021-09-29 08:14:30|4098|4097.5|4098|4097|4098|4097.5|4097.5|4097|0
1632903280000|2021-09-29 08:14:40|4098.5|4097.5|4098.5|4097|4098.5|4097.5|4097|4096|0
1632903290000|2021-09-29 08:14:50|4098|4097.5|4098|4097.5|4098|4097.5|4098|4097|0
1632903300000|2021-09-29 08:15:00|4097.5|4097|4098|4097|4098|4097|4097|4096.5|0
1632903310000|2021-09-29 08:15:10|4098.5|4097.5|4102.5|4101|4103|4102|4098.5|4097.5|0
1632903320000|2021-09-29 08:15:20|4103|4101.5|4103.5|4102.5|4104|4103|4102.5|4101.5|0
1632903330000|2021-09-29 08:15:30|4104|4103|4105|4104.5|4105|4104.5|4104|4102.5|0
1632903340000|2021-09-29 08:15:40|4106|4104|4107.5|4106.5|4109|4108|4106|4104|0
1632903350000|2021-09-29 08:15:50|4107|4106|4107.5|4106.5|4107.5|4106.5|4106.5|4105.5|0
1632903360000|2021-09-29 08:16:00|4108|4107|4107.5|4106.5|4108|4107.5|4107|4106|0
1632903370000|2021-09-29 08:16:10|4107|4106|4104.5|4103.5|4107|4106.5|4104.5|4103.5|0
1632903380000|2021-09-29 08:16:20|4104|4104|4103|4102|4105|4104.5|4103|4102|0
1632903390000|2021-09-29 08:16:30|4103.5|4102.5|4103|4101.5|4104|4103|4102.5|4101.5|0
1632903400000|2021-09-29 08:16:40|4102.5|4102|4102|4101|4103|4102.5|4102|4101|0
1632903410000|2021-09-29 08:16:50|4101.5|4100.5|4102|4101|4103|4102|4101.5|4100.5|0
1632903420000|2021-09-29 08:17:00|4101.5|4100.5|4102.5|4101.5|4103|4102|4101|4100.5|0
1632903430000|2021-09-29 08:17:10|4103|4102|4104.5|4103.5|4104.5|4104|4102.5|4102|0
1632903440000|2021-09-29 08:17:20|4105|4104|4103.5|4103|4105|4104|4103|4102|0
1632903450000|2021-09-29 08:17:30|4104|4102.5|4103.5|4103|4104|4103|4102.5|4102|0
1632903460000|2021-09-29 08:17:40|4104|4102.5|4104|4103|4104|4103.5|4103.5|4102.5|0
1632903470000|2021-09-29 08:17:50|4103.5|4102.5|4103.5|4102.5|4104|4102.5|4102|4101|0
1632903480000|2021-09-29 08:18:00|4103|4103|4104.5|4103|4105.5|4105|4103|4102|0
1632903490000|2021-09-29 08:18:10|4104|4103.5|4104|4103|4105|4104|4103.5|4103|0
1632903500000|2021-09-29 08:18:20|4104.5|4103.5|4107|4106|4107|4106|4104|4103.5|0
1632903510000|2021-09-29 08:18:30|4106.5|4106.5|4107|4106|4108|4107|4106.5|4106|0
1632903520000|2021-09-29 08:18:40|4106.5|4105.5|4105.5|4104.5|4107.5|4106|4105.5|4104.5|0
1632903530000|2021-09-29 08:18:50|4106|4105|4106.5|4105.5|4106.5|4106|4105.5|4104.5|0
1632903540000|2021-09-29 08:19:00|4107|4105|4107|4106|4107|4106|4106|4105|0
1632903550000|2021-09-29 08:19:10|4107.5|4106.5|4105.5|4105|4107.5|4107|4105.5|4104.5|0
1632903560000|2021-09-29 08:19:20|4105|4104.5|4105.5|4105|4106|4105|4104.5|4104|0
1632903570000|2021-09-29 08:19:30|4106|4104.5|4103.5|4102.5|4106|4104.5|4103|4102|0
1632903580000|2021-09-29 08:19:40|4103|4103|4102.5|4101.5|4103|4103|4102.5|4101.5|0
1632903590000|2021-09-29 08:19:50|4102|4102|4102|4101.5|4103|4102|4102|4101.5|0
1632903600000|2021-09-29 08:20:00|4101.5|4101|4102|4101.5|4102.5|4101.5|4101|4100|0
1632903610000|2021-09-29 08:20:10|4102.5|4102|4104.5|4103.5|4104.5|4103.5|4102|4102|0
1632903620000|2021-09-29 08:20:20|4104|4103|4105.5|4105|4106|4105|4104|4103|0
1632903630000|2021-09-29 08:20:30|4106|4105.5|4105|4103.5|4106|4105.5|4104.5|4103.5|0
1632903640000|2021-09-29 08:20:40|4104.5|4104|4105|4104|4105.5|4104.5|4104.5|4103.5|0
1632903650000|2021-09-29 08:20:50|4105.5|4104.5|4105|4103.5|4105.5|4105|4104.5|4103.5|0
1632903660000|2021-09-29 08:21:00|4105.5|4104|4104.5|4103.5|4106|4105|4104.5|4103.5|0
1632903670000|2021-09-29 08:21:10|4104|4103|4104|4103|4104|4103.5|4104|4103|0
1632903680000|2021-09-29 08:21:20|4104.5|4103.5|4105|4104|4105|4104|4104|4103|0
1632903690000|2021-09-29 08:21:30|4104.5|4104.5|4105|4104|4105|4104.5|4104.5|4103.5|0
1632903700000|2021-09-29 08:21:40|4104.5|4103.5|4105.5|4104.5|4106|4105|4104.5|4103.5|0
1632903710000|2021-09-29 08:21:50|4105|4104|4105|4104|4105.5|4104.5|4105|4104|0
1632903720000|2021-09-29 08:22:00|4104.5|4104.5|4104|4103|4104.5|4104.5|4103|4102.5|0
1632903730000|2021-09-29 08:22:10|4104.5|4103.5|4106|4105|4106.5|4105.5|4104|4103.5|0
1632903740000|2021-09-29 08:22:20|4106.5|4105.5|4106|4105|4106.5|4106|4105.5|4104.5|0
1632903750000|2021-09-29 08:22:30|4106.5|4105.5|4106|4105|4106.5|4105.5|4106|4105|0
1632903760000|2021-09-29 08:22:40|4105.5|4104.5|4105.5|4104.5|4105.5|4105|4105|4104|0
1632903770000|2021-09-29 08:22:50|4106|4105|4105|4104.5|4106.5|4106|4104.5|4103.5|0
1632903780000|2021-09-29 08:23:00|4105.5|4105|4108|4107|4108.5|4107|4105.5|4105|0
1632903790000|2021-09-29 08:23:10|4108.5|4107.5|4110|4109|4110|4109|4108.5|4107.5|0
1632903800000|2021-09-29 08:23:20|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|4109.5|4108.5|0
1632903810000|2021-09-29 08:23:30|4110|4109|4110|4109|4111|4110|4109.5|4108.5|0
1632903820000|2021-09-29 08:23:40|4110.5|4109.5|4111.5|4110.5|4112|4111|4110|4109|0
1632903830000|2021-09-29 08:23:50|4112|4111|4111.5|4111|4112|4111|4111.5|4110.5|0
1632903840000|2021-09-29 08:24:00|4112|4110.5|4111|4109.5|4112|4110.5|4111|4109.5|0
1632903850000|2021-09-29 08:24:10|4110.5|4109|4107.5|4106.5|4110.5|4109.5|4107.5|4106.5|0
1632903860000|2021-09-29 08:24:20|4108|4107|4108.5|4107.5|4108.5|4108|4107.5|4106.5|0
1632903870000|2021-09-29 08:24:30|4109|4108|4107.5|4107|4109|4108.5|4107.5|4107|0
1632903880000|2021-09-29 08:24:40|4108|4107.5|4108|4107|4108|4107.5|4107.5|4107|0
1632903890000|2021-09-29 08:24:50|4108.5|4107.5|4110|4109|4110|4109|4108|4107.5|0
1632903900000|2021-09-29 08:25:00|4109.5|4109.5|4109.5|4109|4110.5|4109.5|4109.5|4108.5|0
1632903910000|2021-09-29 08:25:10|4110|4108.5|4110|4109|4110.5|4109|4109|4108|0
1632903920000|2021-09-29 08:25:20|4110.5|4109.5|4110.5|4109.5|4111|4110|4110.5|4109.5|0
1632903930000|2021-09-29 08:25:30|4111|4109|4110.5|4109.5|4111.5|4110.5|4110.5|4109|0
1632903940000|2021-09-29 08:25:40|4111|4110|4109|4108|4111|4110|4109|4108|0
1632903950000|2021-09-29 08:25:50|4108.5|4107.5|4109|4108|4109|4108|4107.5|4107|0
1632903960000|2021-09-29 08:26:00|4109.5|4108.5|4109.5|4108.5|4110|4109|4109|4108.5|0
1632903970000|2021-09-29 08:26:10|4109|4109|4108.5|4108|4109|4109|4108.5|4108|0
1632903980000|2021-09-29 08:26:20|4109|4108.5|4108.5|4107.5|4109|4108.5|4108|4107|0
1632903990000|2021-09-29 08:26:30||4107||4107||4107||4107|0
1632904000000|2021-09-29 08:26:40|4108|4107.5|4107|4106|4108.5|4107.5|4106.5|4105.5|0
1632904010000|2021-09-29 08:26:50|4107.5|4106.5|4107.5|4106.5|4107.5|4106.5|4107|4106|0
1632904020000|2021-09-29 08:27:00|4108|4107|4108.5|4107.5|4108.5|4107.5|4107|4106.5|0
1632904030000|2021-09-29 08:27:10|4109|4108|4109|4108|4109.5|4109|4108.5|4107.5|0
1632904040000|2021-09-29 08:27:20|4108.5|4108.5|4109|4108.5|4109.5|4108.5|4108.5|4108|0
1632904050000|2021-09-29 08:27:30|4109.5|4109|4112.5|4112|4113|4112|4109.5|4109|0
1632904060000|2021-09-29 08:27:40|4113|4111.5|4114.5|4113.5|4115.5|4114.5|4112.5|4111.5|0
1632904070000|2021-09-29 08:27:50|4115|4113|4113|4112|4115|4113|4113|4112|0
1632904080000|2021-09-29 08:28:00|4113.5|4112.5|4111.5|4111|4113.5|4112.5|4111.5|4110.5|0
1632904090000|2021-09-29 08:28:10|4112|4110.5|4112.5|4111.5|4112.5|4111.5|4112|4110.5|0
1632904100000|2021-09-29 08:28:20|4112||4112||4112||4112||0
1632904120000|2021-09-29 08:28:40|4112.5||4112.5||4112.5||4112||0
1632904130000|2021-09-29 08:28:50|4112|4111|4111.5|4110|4112|4111|4111|4110|0
1632904140000|2021-09-29 08:29:00|4112|4110.5|4112|4111.5|4113|4111.5|4111.5|4110.5|0
1632904150000|2021-09-29 08:29:10|4112.5|4111|4111|4110|4112.5|4111|4111|4110|0
1632904160000|2021-09-29 08:29:20|4111.5|4110.5|4112|4111|4112|4111|4111.5|4110.5|0
1632904170000|2021-09-29 08:29:30|4112.5|4111.5|4111.5|4110.5|4112.5|4111.5|4111.5|4110.5|0
1632904180000|2021-09-29 08:29:40|4111|4110|4110|4108.5|4111|4110|4109.5|4108.5|0
1632904190000|2021-09-29 08:29:50|4110.5|4109|4112|4111|4112|4111|4110.5|4109|0
1632904200000|2021-09-29 08:30:00|4111.5|4110.5|4111.5|4110.5|4112|4110.5|4111|4110|0
1632904210000|2021-09-29 08:30:10|4112|4111|4112|4111|4112|4111|4111.5|4111|0
1632904220000|2021-09-29 08:30:20|4112.5|4111.5|4114.5|4113.5|4114.5|4113.5|4112.5|4111.5|0
1632904230000|2021-09-29 08:30:30|4114|4113|4114|4113|4114.5|4113.5|4113.5|4112.5|0
1632904240000|2021-09-29 08:30:40|4113.5|4113.5|4115.5|4114.5|4116.5|4115.5|4113.5|4113.5|0
1632904250000|2021-09-29 08:30:50|4116|4115|4117.5|4116.5|4118|4117|4115.5|4115|0
1632904260000|2021-09-29 08:31:00|4117|4116|4117|4115.5|4117.5|4116.5|4116|4115.5|0
1632904270000|2021-09-29 08:31:10|4117.5|4116|4116.5|4115|4117.5|4116.5|4116|4115|0
1632904280000|2021-09-29 08:31:20|4116|4115.5|4117|4115.5|4117|4116|4116|4115|0
1632904290000|2021-09-29 08:31:30|4116.5|4116|4118|4116.5|4118|4117.5|4116.5|4115.5|0
1632904300000|2021-09-29 08:31:40|4117.5|4116|4117.5|4116|4117.5|4116.5|4117|4116|0
1632904310000|2021-09-29 08:31:50|4117|4116.5|4123.5|4122|4123.5|4122.5|4117|4116.5|0
1632904320000|2021-09-29 08:32:00|4124|4122.5|4121.5|4120.5|4125|4124|4121|4120|0
1632904330000|2021-09-29 08:32:10|4122|4121|4121.5|4120.5|4122|4121|4121|4120.5|0
1632904340000|2021-09-29 08:32:20|4122|4121|4123|4122|4124|4123|4122|4121|0
1632904350000|2021-09-29 08:32:30|4123.5|4122.5|4122.5|4122|4123.5|4123|4122.5|4121.5|0
1632904360000|2021-09-29 08:32:40|4123|4122.5|4123.5|4122|4124|4123|4122|4121.5|0
1632904370000|2021-09-29 08:32:50|4124|4122.5|4125.5|4124.5|4127.5|4126.5|4124|4122.5|0
1632904380000|2021-09-29 08:33:00|4126|4125|4127|4126|4127|4126|4125|4124|0
1632904390000|2021-09-29 08:33:10|4127.5|4126.5|4127|4126|4128|4126.5|4126.5|4126|0
1632904400000|2021-09-29 08:33:20|4126.5|4126.5|4128.5|4127.5|4129|4128|4125.5|4124.5|0
1632904410000|2021-09-29 08:33:30|4129|4128|4129.5|4128.5|4129.5|4129|4129|4128|0
1632904420000|2021-09-29 08:33:40|4130|4129|4129.5|4128.5|4130|4129|4129.5|4128.5|0
1632904430000|2021-09-29 08:33:50|4130|4129|4131.5|4130.5|4131.5|4130.5|4130|4128.5|0
1632904440000|2021-09-29 08:34:00|4131|4130|4129.5|4128.5|4131|4130|4129|4128.5|0
1632904450000|2021-09-29 08:34:10|4129|4128|4130|4128.5|4130.5|4129|4128.5|4128|0
1632904460000|2021-09-29 08:34:20|4129.5|4129|4130|4129.5|4130.5|4129.5|4129.5|4129|0
1632904470000|2021-09-29 08:34:30|4130.5|4130|4131.5|4130.5|4131.5|4130.5|4130.5|4130|0
1632904480000|2021-09-29 08:34:40|4131|4130|4129.5|4128.5|4131.5|4130.5|4129.5|4128.5|0
1632904490000|2021-09-29 08:34:50|4130|4129|4131|4130|4131|4130.5|4130|4129|0
1632904500000|2021-09-29 08:35:00|4131.5|4130.5|4131|4130.5|4131.5|4131|4131|4129.5|0
1632904510000|2021-09-29 08:35:10|4131.5|4131|4131.5|4130.5|4132|4131|4131|4130|0
1632904520000|2021-09-29 08:35:20|4131|4130|4132|4131|4132.5|4131.5|4130.5|4130|0
1632904530000|2021-09-29 08:35:30|4131.5|4130.5|4131|4130.5|4132|4131.5|4131|4130.5|0
1632904540000|2021-09-29 08:35:40|4131.5|4130|4133.5|4132.5|4133.5|4132.5|4131.5|4130|0
1632904550000|2021-09-29 08:35:50|4134|4133|4134.5|4133.5|4135|4134.5|4134|4133|0
1632904560000|2021-09-29 08:36:00|4134|4133|4134.5|4133.5|4134.5|4133.5|4133.5|4132.5|0
1632904570000|2021-09-29 08:36:10|4134|4133|4134|4133|4134.5|4133.5|4133.5|4133|0
1632904580000|2021-09-29 08:36:20|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|4134|4133.5|0
1632904600000|2021-09-29 08:36:40|4133.5|4134|4132.5|4131.5|4134|4134|4131.5|4131|0
1632904610000|2021-09-29 08:36:50|4133|4132|4133|4132.5|4133|4132.5|4132.5|4131.5|0
1632904620000|2021-09-29 08:37:00|4133.5|4133|4134|4133|4134|4133.5|4133.5|4132.5|0
1632904630000|2021-09-29 08:37:10|4134.5|4133.5|4135|4134|4135.5|4134.5|4134.5|4133.5|0
1632904640000|2021-09-29 08:37:20|4134.5|4133.5|4135|4134|4135.5|4134|4134.5|4133.5|0
1632904650000|2021-09-29 08:37:30|4134.5|4134.5|4138|4137.5|4138|4137.5|4134.5|4134.5|0
1632904660000|2021-09-29 08:37:40|4137.5|4137|4138|4137|4138|4137|4136|4135.5|0
1632904670000|2021-09-29 08:37:50|4138.5|4137.5|4138.5|4137.5|4139|4138|4138|4137|0
1632904680000|2021-09-29 08:38:00|4138|4137|4134.5|4134|4138|4137.5|4134.5|4134|0
1632904690000|2021-09-29 08:38:10|4135|4134.5|4138|4137|4138|4137.5|4135|4134|0
1632904700000|2021-09-29 08:38:20|4138.5|4137.5|4138.5|4137.5|4139|4138|4138.5|4137|0
1632904710000|2021-09-29 08:38:30|4139|4138|4139|4138|4139|4138|4138.5|4137.5|0
1632904720000|2021-09-29 08:38:40|4138.5|4138.5|4137.5|4136.5|4139|4138.5|4137.5|4136.5|0
1632904730000|2021-09-29 08:38:50|4138|4136|4138|4137|4138.5|4137.5|4138|4136|0
1632904740000|2021-09-29 08:39:00||4137.5||4137.5||4137.5||4137.5|0
1632904750000|2021-09-29 08:39:10|4138.5|4138|4139|4138|4139|4138|4138.5|4137.5|0
1632904760000|2021-09-29 08:39:20|4138.5|4138.5|4138|4136.5|4138.5|4138.5|4138|4136.5|0
1632904770000|2021-09-29 08:39:30|4137.5|4137|4138|4137|4138.5|4137.5|4137.5|4137|0
1632904780000|2021-09-29 08:39:40|4137.5|4136.5|4137|4135.5|4137.5|4136.5|4137|4135.5|0
1632904790000|2021-09-29 08:39:50|4136.5|4135|4136.5|4136|4136.5|4136|4136|4135|0
1632904800000|2021-09-29 08:40:00|4137||4137||4137||4137||0
1632904810000|2021-09-29 08:40:10|4137.5|4136.5|4138|4137|4138|4137.5|4137.5|4136.5|0
1632904820000|2021-09-29 08:40:20|4138.5|4137.5|4138|4137.5|4138.5|4137.5|4138|4137|0
1632904830000|2021-09-29 08:40:30|4137.5|4137|4138|4137|4138.5|4137.5|4137.5|4137|0
1632904840000|2021-09-29 08:40:40|4138.5|4137.5|4138.5|4137.5|4138.5|4137.5|4138|4137|0
1632904850000|2021-09-29 08:40:50|4139|4138|4138.5|4138|4139|4138|4138.5|4138|0
1632904860000|2021-09-29 08:41:00|4139|4137.5|4136|4135|4139|4137.5|4135.5|4134.5|0
1632904870000|2021-09-29 08:41:10|4135.5|4134.5|4136|4135.5|4136|4135.5|4135.5|4134.5|0
1632904880000|2021-09-29 08:41:20|4136.5|4135|4136|4135.5|4136.5|4135.5|4136|4135|0
1632904890000|2021-09-29 08:41:30|4136.5|4136|4136|4135|4136.5|4136|4136|4135|0
1632904900000|2021-09-29 08:41:40|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|4136.5|4135|0
1632904910000|2021-09-29 08:41:50|4136|4135|4135.5|4134.5|4136|4135|4135.5|4134|0
1632904920000|2021-09-29 08:42:00|4135|4134|4135.5|4135|4135.5|4135|4134.5|4133.5|0
1632904930000|2021-09-29 08:42:10|4136|4135.5|4134.5|4134|4136.5|4135.5|4134.5|4134|0
1632904940000|2021-09-29 08:42:20||4133.5||4134||4134||4133.5|0
1632904950000|2021-09-29 08:42:30|4135|4133.5|4134.5|4133.5|4135|4134.5|4134.5|4133.5|0
1632904960000|2021-09-29 08:42:40|4135|4134|4135|4134.5|4135|4134.5|4135|4133.5|0
1632904970000|2021-09-29 08:42:50|4134.5|4134|4134|4133|4134.5|4134.5|4134|4133|0
1632904980000|2021-09-29 08:43:00|4134.5|4133.5|4133.5|4132.5|4134.5|4134|4133|4132|0
1632904990000|2021-09-29 08:43:10|4133||4133||4133.5||4133||0
1632905000000|2021-09-29 08:43:20|4133.5|4133|4133.5|4132.5|4133.5|4133|4133.5|4132.5|0
1632905010000|2021-09-29 08:43:30|4133|4132|4133|4132|4133|4132|4133|4132|0
1632905020000|2021-09-29 08:43:40|4133.5|4132.5|4132|4131|4133.5|4132.5|4132|4131|0
1632905030000|2021-09-29 08:43:50|4132.5|4131.5|4132.5|4131.5|4133|4132|4132|4131.5|0
1632905040000|2021-09-29 08:44:00|4132|4131|4132.5|4131.5|4133|4132|4131.5|4130.5|0
1632905050000|2021-09-29 08:44:10|4133|4132|4134|4133.5|4134|4133.5|4133|4132|0
1632905060000|2021-09-29 08:44:20|4134.5|4134|4136|4135|4136|4135|4134.5|4134|0
1632905070000|2021-09-29 08:44:30|4135.5|4135.5|4135.5|4134.5|4136|4135.5|4135|4134|0
1632905080000|2021-09-29 08:44:40|4136|4134|4134.5|4134|4136|4134.5|4134.5|4133.5|0
1632905090000|2021-09-29 08:44:50|4134|4133.5|4134.5|4134|4134.5|4134|4134|4133|0
1632905100000|2021-09-29 08:45:00|4135|4134.5|4136|4135|4136|4135|4134.5|4134|0
1632905110000|2021-09-29 08:45:10|4135.5|4134.5|4135.5|4134.5|4136|4135.5|4135.5|4134.5|0
1632905120000|2021-09-29 08:45:20|4136|4135|4136|4135.5|4136|4135.5|4136|4135|0
1632905150000|2021-09-29 08:45:50|4135.5|4135|4136|4135.5|4136|4135.5|4135.5|4135|0
1632905160000|2021-09-29 08:46:00|4136.5|4136|4136.5|4135.5|4136.5|4136|4136|4135.5|0
1632905170000|2021-09-29 08:46:10|4137|4136|4138.5|4137.5|4138.5|4137.5|4136.5|4136|0
1632905180000|2021-09-29 08:46:20|4138|4137|4137.5|4137|4138|4137|4137.5|4137|0
1632905190000|2021-09-29 08:46:30|4137|4136.5|4137|4136.5|4137|4136.5|4137|4136.5|0
1632905200000|2021-09-29 08:46:40|4137.5|4137|4137.5|4137|4137.5|4137|4137.5|4136.5|0
1632905210000|2021-09-29 08:46:50|4137|4136.5|4136.5|4136|4137|4136.5|4135|4133.5|0
1632905220000|2021-09-29 08:47:00|4136|4135.5|4136.5|4135.5|4136.5|4135.5|4136|4135.5|0
1632905230000|2021-09-29 08:47:10|4136|4136|4136.5|4136|4136.5|4136|4136|4136|0
1632905240000|2021-09-29 08:47:20|4136|4135.5|4136.5|4135.5|4136.5|4136|4135.5|4134|0
1632905250000|2021-09-29 08:47:30|4136||4136||4136.5||4136||0
1632905260000|2021-09-29 08:47:40|4136.5|4136|4137|4136.5|4137|4136.5|4136.5|4135.5|0
1632905270000|2021-09-29 08:47:50|4137.5|4137|4137.5|4137|4137.5|4137|4137.5|4137|0
1632905280000|2021-09-29 08:48:00|4138|4137.5|4139.5|4139|4140|4139.5|4138|4137.5|0
1632905290000|2021-09-29 08:48:10|4139|4138.5|4138.5|4137.5|4139|4138.5|4137.5|4137|0
1632905300000|2021-09-29 08:48:20|4138|4138|4139|4138|4139|4138|4138|4138|0
1632905310000|2021-09-29 08:48:30|4138.5|4138.5|4140|4139|4140|4139|4138.5|4138.5|0
1632905320000|2021-09-29 08:48:40|4139.5|4138.5|4139|4138|4139.5|4138.5|4138|4137.5|0
1632905330000|2021-09-29 08:48:50|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|4139|4138.5|0
1632905340000|2021-09-29 08:49:00|4140|4139|4140.5|4140|4141|4140|4139.5|4139|0
1632905350000|2021-09-29 08:49:10|4140|4139.5|4139|4138|4140|4139.5|4138.5|4138|0
1632905360000|2021-09-29 08:49:20|4139.5|4138.5|4139.5|4139|4140|4139.5|4139.5|4138.5|0
1632905370000|2021-09-29 08:49:30|4140|4139.5|4140|4139.5|4140|4139.5|4140|4139|0
1632905380000|2021-09-29 08:49:40||4139||4139.5||4139.5||4139|0
1632905390000|2021-09-29 08:49:50|4140.5|4140|4141.5|4140.5|4141.5|4141|4140.5|4140|0
1632905400000|2021-09-29 08:50:00|4142|4141|4142|4141|4142|4141.5|4140.5|4139.5|0
1632905410000|2021-09-29 08:50:10|4141.5|4140.5|4140|4138.5|4141.5|4140.5|4139|4138|0
1632905420000|2021-09-29 08:50:20|4139.5|4139|4139.5|4138.5|4139.5|4139|4138.5|4138|0
1632905430000|2021-09-29 08:50:30|4139|4138|4138|4137|4139.5|4138|4137.5|4136.5|0
1632905440000|2021-09-29 08:50:40|4138.5|4137.5|4137|4136|4138.5|4138|4137|4136|0
1632905450000|2021-09-29 08:50:50|4136.5|4135.5|4137|4136|4137|4136|4136|4135|0
1632905460000|2021-09-29 08:51:00|4136.5|4135.5|4137|4136|4137.5|4137|4136.5|4135.5|0
1632905470000|2021-09-29 08:51:10|4136.5|4135.5|4137|4136|4137|4136|4136.5|4135.5|0
1632905480000|2021-09-29 08:51:20|4136.5|4135.5|4135.5|4135|4136.5|4135.5|4135.5|4135|0
1632905490000|2021-09-29 08:51:30|4136|4134.5|4134|4133|4136|4134.5|4133.5|4133|0
1632905500000|2021-09-29 08:51:40|4134.5|4133.5|4134|4133.5|4134.5|4133.5|4133.5|4133|0
1632905510000|2021-09-29 08:51:50|4133.5|4133|4134|4133|4134|4133.5|4133.5|4133|0
1632905520000|2021-09-29 08:52:00|4133.5|4132.5|4132|4131.5|4133.5|4132.5|4132|4131|0
1632905530000|2021-09-29 08:52:10|4132.5|4132|4133.5|4133|4134|4133|4132.5|4132|0
1632905540000|2021-09-29 08:52:20|4134|4133.5|4135.5|4134.5|4135.5|4134.5|4134|4133.5|0
1632905550000|2021-09-29 08:52:30|4136|4135|4136.5|4135.5|4136.5|4135.5|4136|4135|0
1632905560000|2021-09-29 08:52:40|4136|4135|4136|4135.5|4136|4135.5|4135.5|4135|0
1632905580000|2021-09-29 08:53:00|4135.5|4135|4136|4135|4136|4135|4135.5|4135|0
1632905590000|2021-09-29 08:53:10|4135.5|4135.5|4135.5|4135|4136|4135.5|4135.5|4135|0
1632905600000|2021-09-29 08:53:20|4135|4134.5|4135.5|4134.5|4135.5|4134.5|4135|4134|0
1632905610000|2021-09-29 08:53:30|4135|4134|4135.5|4135|4135.5|4135|4134.5|4134|0
1632905620000|2021-09-29 08:53:40|4135|4134.5|4135.5|4134.5|4135.5|4134.5|4135|4134.5|0
1632905630000|2021-09-29 08:53:50|4135|4135|4135|4134.5|4135|4135|4135|4134.5|0
1632905640000|2021-09-29 08:54:00|4134.5|4134|4134|4133.5|4134.5|4134|4134|4133|0
1632905660000|2021-09-29 08:54:20|4133.5|4133|4133.5|4133|4134|4133.5|4133.5|4132.5|0
1632905670000|2021-09-29 08:54:30|4134||4134||4134||4133.5||0
1632905680000|2021-09-29 08:54:40|4134.5|4133.5|4133|4132|4134.5|4134|4132.5|4131.5|0
1632905690000|2021-09-29 08:54:50|4133.5|4132.5|4134|4133.5|4134|4133.5|4133.5|4132.5|0
1632905700000|2021-09-29 08:55:00|4134.5|4134|4134.5|4134|4134.5|4134|4134.5|4134|0
1632905710000|2021-09-29 08:55:10|4134|4133.5|4134.5|4133.5|4134.5|4133.5|4134|4133.5|0
1632905720000|2021-09-29 08:55:20|4134|4133|4134|4133.5|4134|4133.5|4134|4133|0
1632905730000|2021-09-29 08:55:30|4134.5|4134|4134.5|4133.5|4134.5|4134|4134|4133.5|0
1632905740000|2021-09-29 08:55:40|4135|4134|4135|4133.5|4135|4134|4134.5|4133.5|0
1632905750000|2021-09-29 08:55:50|4134.5|4133|4131.5|4130.5|4134.5|4133|4130.5|4130|0
1632905760000|2021-09-29 08:56:00|4131|4131|4133.5|4133|4133.5|4133|4131|4131|0
1632905770000|2021-09-29 08:56:10|4134|4132.5|4134.5|4133.5|4134.5|4134|4134|4132.5|0
1632905780000|2021-09-29 08:56:20|4134|4133|4135|4134|4135|4134|4133.5|4132.5|0
1632905790000|2021-09-29 08:56:30|4134.5|4134.5|4133|4131.5|4134.5|4134.5|4133|4131.5|0
1632905800000|2021-09-29 08:56:40|4132.5|4131|4131|4130.5|4132.5|4131.5|4131|4130.5|0
1632905810000|2021-09-29 08:56:50||4130||4130.5||4130.5||4130|0
1632905820000|2021-09-29 08:57:00|4131.5|4131|4130.5|4130|4132|4131|4130|4129|0
1632905830000|2021-09-29 08:57:10|4131|4129.5|4130|4129.5|4131|4130|4130|4129|0
1632905840000|2021-09-29 08:57:20|4130.5|4130|4130.5|4129.5|4131|4130|4130|4129.5|0
1632905850000|2021-09-29 08:57:30|4131|4130|4132.5|4131.5|4132.5|4132|4130.5|4130|0
1632905860000|2021-09-29 08:57:40|4133|4132|4132.5|4132|4133|4132|4132.5|4132|0
1632905870000|2021-09-29 08:57:50|4133|4132.5|4133.5|4133|4133.5|4133|4132.5|4132|0
1632905880000|2021-09-29 08:58:00|4134|4132.5|4133.5|4133|4134|4133|4133.5|4132.5|0
1632905890000|2021-09-29 08:58:10|4133|4132.5|4133|4132.5|4133|4132.5|4133|4132|0
1632905900000|2021-09-29 08:58:20|4133.5|4133|4134.5|4133.5|4135|4133.5|4133.5|4133|0
1632905920000|2021-09-29 08:58:40|4135|4134|4135|4134|4136|4134.5|4134.5|4133.5|0
1632905930000|2021-09-29 08:58:50|4135.5|4134.5|4136|4135|4136|4135|4135.5|4134.5|0
1632905940000|2021-09-29 08:59:00|4135.5|4134.5|4135.5|4134.5|4135.5|4135|4135|4134|0
1632905950000|2021-09-29 08:59:10|4135|4134|4134.5|4134|4135|4134|4134.5|4133.5|0
1632905960000|2021-09-29 08:59:20|4135|4133.5|4135|4134|4135.5|4134.5|4134.5|4133.5|0
1632905970000|2021-09-29 08:59:30|4135.5|4134.5|4135.5|4134.5|4135.5|4134.5|4135.5|4134.5|0
1632905990000|2021-09-29 08:59:50|4135||4135.5||4135.5||4135||0
1632906000000|2021-09-29 09:00:00||4135||4135||4135||4135|0
1632906010000|2021-09-29 09:00:10||4134.5||4134.5||4134.5||4134.5|0
1632906020000|2021-09-29 09:00:20|4136|4135|4135.5|4134.5|4136|4135|4135.5|4134.5|0
1632906030000|2021-09-29 09:00:30|4136|4135|4135.5|4134.5|4136|4135.5|4135|4134|0
1632906040000|2021-09-29 09:00:40|4136|4135|4136|4135.5|4136|4135.5|4136|4135|0
1632906050000|2021-09-29 09:00:50|4135.5|4135|4134.5|4134|4135.5|4135|4134.5|4134|0
1632906060000|2021-09-29 09:01:00|4134|4133.5|4132.5|4131.5|4134|4133.5|4132.5|4131.5|0
1632906070000|2021-09-29 09:01:10|4133|4132|4133|4132|4133|4132|4132.5|4132|0
1632906080000|2021-09-29 09:01:20|4132.5|4131.5|4131|4130|4132.5|4131.5|4131|4130|0
1632906090000|2021-09-29 09:01:30|4131.5|4130.5|4131.5|4130.5|4131.5|4131|4131.5|4130.5|0
1632906100000|2021-09-29 09:01:40|4132|4131|4132|4131|4132|4131.5|4132|4131|0
1632906110000|2021-09-29 09:01:50|4131.5|4130.5|4131.5|4130.5|4131.5|4130.5|4131.5|4130.5|0
1632906120000|2021-09-29 09:02:00||4131||4131||4131||4131|0
1632906130000|2021-09-29 09:02:10|4131|4130.5|4131|4130.5|4132|4131.5|4130.5|4129.5|0
1632906140000|2021-09-29 09:02:20|4130.5|4130|4131.5|4131|4132|4131.5|4130|4129.5|0
1632906150000|2021-09-29 09:02:30|4132|4131.5|4133|4132.5|4133|4132.5|4132|4131.5|0
1632906160000|2021-09-29 09:02:40|4133.5|4133|4133.5|4133|4133.5|4133|4133.5|4133|0
1632906170000|2021-09-29 09:02:50|4134|4133.5|4134|4133|4134|4133.5|4133.5|4132.5|0
1632906180000|2021-09-29 09:03:00|4134.5|4133.5|4133.5|4132.5|4134.5|4134|4133|4132.5|0
1632906190000|2021-09-29 09:03:10|4134||4133.5||4134||4133||0
1632906200000|2021-09-29 09:03:20|4134|4132|4133.5|4132.5|4134|4132.5|4132|4131.5|0
1632906210000|2021-09-29 09:03:30|4133|4132|4131.5|4130.5|4133|4132|4131.5|4130.5|0
1632906220000|2021-09-29 09:03:40|4132|4131|4131|4130|4132|4131|4131|4130|0
1632906230000|2021-09-29 09:03:50|4131.5|4130.5|4131|4130.5|4132|4131.5|4131|4130.5|0
1632906240000|2021-09-29 09:04:00|4131.5|4131|4132|4131|4132|4131|4131.5|4130.5|0
1632906250000|2021-09-29 09:04:10|4132.5|4131.5|4132.5|4132|4132.5|4132|4132.5|4131.5|0
1632906260000|2021-09-29 09:04:20|4133|4132.5|4133.5|4132.5|4133.5|4133|4133|4132|0
1632906270000|2021-09-29 09:04:30|4133|4132|4133.5|4132.5|4133.5|4132.5|4132.5|4132|0
1632906280000|2021-09-29 09:04:40|4134|4133|4134.5|4133.5|4134.5|4133.5|4134|4133|0
1632906290000|2021-09-29 09:04:50||4134||4134||4134||4134|0
1632906300000|2021-09-29 09:05:00|4135|4134.5|4135|4134.5|4135|4134.5|4134.5|4134.5|0
1632906310000|2021-09-29 09:05:10|4135.5|4135|4136|4135|4136|4135|4135|4135|0
1632906320000|2021-09-29 09:05:20|4135.5|4134.5|4134.5|4134|4135.5|4134.5|4134.5|4134|0
1632906330000|2021-09-29 09:05:30|4135||4134.5||4135||4134.5||0
1632906350000|2021-09-29 09:05:50|4135|4134.5|4135|4134|4135|4134.5|4134.5|4134|0
1632906360000|2021-09-29 09:06:00|4135.5|4134.5|4136.5|4135.5|4136.5|4136|4135|4134.5|0
1632906370000|2021-09-29 09:06:10|4137|4136|4137|4136|4137|4136.5|4137|4136|0
1632906380000|2021-09-29 09:06:20||4136.5||4136.5||4136.5||4136.5|0
1632906390000|2021-09-29 09:06:30|4136.5|4136|4137|4135.5|4137|4136|4136|4135.5|0
1632906400000|2021-09-29 09:06:40|4136.5|4136|4134.5|4134|4136.5|4136|4134.5|4134|0
1632906410000|2021-09-29 09:06:50||4133.5||4134||4134||4133.5|0
1632906420000|2021-09-29 09:07:00|4134|4133.5|4135|4134|4135.5|4135|4134|4133|0
1632906430000|2021-09-29 09:07:10|4136|4134.5|4136|4134.5|4136|4135.5|4135.5|4134.5|0
1632906440000|2021-09-29 09:07:20|4135|4135|4135|4134.5|4136|4135.5|4135|4134.5|0
1632906450000|2021-09-29 09:07:30|4135.5|4135|4137.5|4136.5|4137.5|4136.5|4135|4135|0
1632906460000|2021-09-29 09:07:40|4136.5|4137|4136.5|4136|4137|4137|4136.5|4136|0
1632906470000|2021-09-29 09:07:50|4136|4135.5|4136.5|4135.5|4136.5|4135.5|4135.5|4134.5|0
1632906480000|2021-09-29 09:08:00|4136|4135|4137|4136|4137|4136.5|4136|4135|0
1632906490000|2021-09-29 09:08:10|4136.5|4136.5|4137.5|4136.5|4137.5|4137|4136.5|4136.5|0
1632906500000|2021-09-29 09:08:20|4137|4136|4138|4137|4138|4137|4136.5|4136|0
1632906510000|2021-09-29 09:08:30|4138.5|4137.5|4139|4138|4139|4138|4138.5|4137.5|0
1632906520000|2021-09-29 09:08:40|4138.5|4138.5|4139|4138.5|4139.5|4138.5|4138.5|4138|0
1632906530000|2021-09-29 09:08:50|4138.5|4138|4138|4137.5|4138.5|4138|4138|4137.5|0
1632906540000|2021-09-29 09:09:00|4138.5|4138|4139|4138|4139|4138|4138|4137.5|0
1632906550000|2021-09-29 09:09:10|4138.5|4138.5|4139|4138|4139|4138.5|4138.5|4138|0
1632906560000|2021-09-29 09:09:20|4139.5|4138.5|4139|4138|4139.5|4138.5|4138.5|4138|0
1632906570000|2021-09-29 09:09:30|4138.5|4137.5|4138.5|4138|4139|4138|4138|4137.5|0
1632906580000|2021-09-29 09:09:40|4139|4138.5|4139|4138|4139.5|4138.5|4139|4138|0
1632906590000|2021-09-29 09:09:50||4138.5||4138.5||4138.5||4138.5|0
1632906600000|2021-09-29 09:10:00|4139.5|4139|4140|4139|4140|4139.5|4139.5|4139|0
1632906610000|2021-09-29 09:10:10|4139.5||4139.5||4139.5||4139.5||0
1632906620000|2021-09-29 09:10:20|4140|4139.5|4140|4139.5|4140|4139.5|4140|4139.5|0
1632906630000|2021-09-29 09:10:30|4140.5|4140|4143|4142|4143|4142.5|4140.5|4140|0
1632906640000|2021-09-29 09:10:40|4142.5|4142.5|4143|4142.5|4143|4142.5|4142.5|4142.5|0
1632906650000|2021-09-29 09:10:50|4143.5|4143|4144|4143.5|4144|4143.5|4143.5|4143|0
1632906660000|2021-09-29 09:11:00|4143.5|4143|4143|4142.5|4143.5|4143|4143|4142.5|0
1632906670000|2021-09-29 09:11:10|4142.5|4142|4143|4142.5|4143|4142.5|4142.5|4142|0
1632906680000|2021-09-29 09:11:20|4143.5||4143.5||4144||4143.5||0
1632906690000|2021-09-29 09:11:30||4143||4142.5||4143||4142.5|0
1632906700000|2021-09-29 09:11:40|4144|4143|4144.5|4143.5|4144.5|4143.5|4143.5|4143|0
1632906710000|2021-09-29 09:11:50|4144|4144|4144|4143|4144|4144|4143.5|4143|0
1632906720000|2021-09-29 09:12:00|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|4144.5|4143|0
1632906730000|2021-09-29 09:12:10|4144|4144|4144|4143|4144|4144|4144|4143|0
1632906750000|2021-09-29 09:12:30|4143.5|4143.5|4143.5|4142.5|4143.5|4143.5|4143|4142.5|0
1632906760000|2021-09-29 09:12:40|4144|4143|4144.5|4143.5|4144.5|4143.5|4144|4142.5|0
1632906770000|2021-09-29 09:12:50|4145|4144|4143.5|4143|4145|4144|4143.5|4142.5|0
1632906780000|2021-09-29 09:13:00|4144|4143.5|4145|4144|4145|4144|4144|4143.5|0
1632906790000|2021-09-29 09:13:10|4144.5|4143.5|4143.5|4143|4144.5|4143.5|4143.5|4142.5|0
1632906800000|2021-09-29 09:13:20|4143|4142.5|4143|4142|4143|4142.5|4142.5|4142|0
1632906810000|2021-09-29 09:13:30|4143.5|4142.5|4143.5|4143|4144|4143.5|4143.5|4142.5|0
1632906820000|2021-09-29 09:13:40|4144||4144||4144||4143.5||0
1632906830000|2021-09-29 09:13:50|4144.5|4143.5|4146.5|4146|4146.5|4146|4144.5|4143.5|0
1632906840000|2021-09-29 09:14:00|4147|4146.5|4147.5|4146.5|4147.5|4146.5|4146.5|4146.5|0
1632906850000|2021-09-29 09:14:10|4147|4147|4147.5|4146.5|4147.5|4147|4147|4146.5|0
1632906870000|2021-09-29 09:14:30|4148|4147|4148|4147.5|4148|4147.5|4148|4146.5|0
1632906890000|2021-09-29 09:14:50|4148.5||4148.5||4148.5||4148||0
1632906900000|2021-09-29 09:15:00|4148|4147|4147.5|4147|4148|4147|4147.5|4146.5|0
1632906910000|2021-09-29 09:15:10|4148|4147.5|4149|4148|4149|4148.5|4148|4147.5|0
1632906920000|2021-09-29 09:15:20|4148.5|4147.5|4147.5|4146.5|4149|4147.5|4147.5|4146.5|0
1632906930000|2021-09-29 09:15:30|4147|4147|4147.5|4146.5|4147.5|4147|4147|4146.5|0
1632906940000|2021-09-29 09:15:40|4147|4146|4145.5|4144.5|4147.5|4146|4145.5|4144.5|0
1632906950000|2021-09-29 09:15:50|4146|4145|4145.5|4144.5|4146|4145|4145.5|4144.5|0
1632906960000|2021-09-29 09:16:00|4146|4145|4145.5|4144.5|4146|4145|4145|4144.5|0
1632906970000|2021-09-29 09:16:10|4145|4144|4145|4144|4145|4144|4144.5|4144|0
1632906980000|2021-09-29 09:16:20|4145.5|4144.5|4146.5|4146|4147.5|4147|4145|4144.5|0
1632906990000|2021-09-29 09:16:30|4147||4147||4147||4147||0
1632907000000|2021-09-29 09:16:40|4147.5|4146.5|4147.5|4146.5|4148|4147|4147|4146.5|0
1632907010000|2021-09-29 09:16:50|4147|4146|4146|4145.5|4147|4146|4146|4145|0
1632907020000|2021-09-29 09:17:00|4146.5|4145|4144.5|4143.5|4146.5|4145.5|4144.5|4143.5|0
1632907030000|2021-09-29 09:17:10|4144|4143|4144.5|4143|4145.5|4145|4144|4143|0
1632907040000|2021-09-29 09:17:20|4145|4143.5|4145|4144|4145|4144.5|4145|4143.5|0
1632907060000|2021-09-29 09:17:40|4144.5|4143.5|4144|4143.5|4144.5|4143.5|4144|4143|0
1632907070000|2021-09-29 09:17:50|4144.5|4143|4144.5|4144|4144.5|4144|4144.5|4143|0
1632907080000|2021-09-29 09:18:00|4145|4144.5|4146|4145|4146|4145|4144.5|4143.5|0
1632907090000|2021-09-29 09:18:10|4146.5|4145.5|4146.5|4145.5|4147|4146|4146|4145|0
1632907100000|2021-09-29 09:18:20|4146|4145|4146.5|4145.5|4146.5|4145.5|4145.5|4145|0
1632907110000|2021-09-29 09:18:30|4146|4145|4145.5|4144.5|4146|4145|4145|4144.5|0
1632907120000|2021-09-29 09:18:40|4145|4144|4144|4143.5|4145|4144|4144|4143.5|0
1632907130000|2021-09-29 09:18:50|4144.5|4144|4144.5|4143.5|4144.5|4144|4144.5|4143.5|0
1632907140000|2021-09-29 09:19:00|4145|4144|4146|4145.5|4146|4145.5|4145|4144|0
1632907150000|2021-09-29 09:19:10|4146.5||4146.5||4146.5||4146.5||0
1632907160000|2021-09-29 09:19:20|4146|4146|4147|4146|4147|4146|4146|4146|0
1632907170000|2021-09-29 09:19:30|4146|4145.5|4146|4145.5|4146|4145.5|4146|4145.5|0
1632907180000|2021-09-29 09:19:40|4146.5|4146|4147|4146|4147|4146|4146.5|4145.5|0
1632907200000|2021-09-29 09:20:00|4147.5|4146.5|4147|4146.5|4147.5|4146.5|4147|4146.5|0
1632907210000|2021-09-29 09:20:10|4147.5|4147|4149.5|4148.5|4149.5|4148.5|4147|4147|0
1632907220000|2021-09-29 09:20:20|4150|4149|4150|4149|4150|4149|4149.5|4149|0
1632907230000|2021-09-29 09:20:30|4149.5|4148.5|4148.5|4147.5|4149.5|4148.5|4148|4147.5|0
1632907250000|2021-09-29 09:20:50|4149|4148|4148.5|4147.5|4149|4148|4148.5|4147.5|0
1632907260000|2021-09-29 09:21:00|4148|4148|4148.5|4147.5|4149|4148.5|4147.5|4147|0
1632907270000|2021-09-29 09:21:10|4148|4148|4148.5|4147.5|4148.5|4148|4148|4147.5|0
1632907280000|2021-09-29 09:21:20|4148||4148||4148.5||4148||0
1632907290000|2021-09-29 09:21:30|4148.5|4148|4149|4148.5|4149|4148.5|4148.5|4148|0
1632907300000|2021-09-29 09:21:40|4148.5|4148|4148.5|4148|4148.5|4148|4148.5|4147.5|0
1632907310000|2021-09-29 09:21:50|4149||4148.5||4149||4148.5||0
1632907320000|2021-09-29 09:22:00||4147.5||4147.5||4148||4147.5|0
1632907330000|2021-09-29 09:22:10|4148|4148|4148.5|4148|4149|4148|4148|4147.5|0
1632907340000|2021-09-29 09:22:20|4148|4147.5|4148|4147.5|4148|4147.5|4148|4147.5|0
1632907350000|2021-09-29 09:22:30|4147.5|4147|4146|4145|4147.5|4147|4146|4145|0
1632907360000|2021-09-29 09:22:40|4146.5|4145.5|4146|4145|4146.5|4145.5|4145.5|4145|0
1632907370000|2021-09-29 09:22:50|4145.5|4144.5|4145|4143.5|4145.5|4144.5|4145|4143.5|0
1632907380000|2021-09-29 09:23:00|4144.5|4144|4143.5|4142.5|4145.5|4144.5|4143.5|4142.5|0
1632907390000|2021-09-29 09:23:10|4143|4142|4143.5|4143|4144|4143.5|4142|4141|0
1632907400000|2021-09-29 09:23:20|4143|4142.5|4142.5|4141.5|4143|4142.5|4141.5|4140.5|0
1632907410000|2021-09-29 09:23:30|4143|4142|4141|4140.5|4143|4142|4140|4139.5|0
1632907420000|2021-09-29 09:23:40|4141.5|4141|4141.5|4141|4142|4141.5|4141|4140.5|0
1632907430000|2021-09-29 09:23:50|4141|4140.5|4140.5|4139.5|4141|4140.5|4140|4139|0
1632907440000|2021-09-29 09:24:00|4140|4138.5|4141|4140.5|4141.5|4140.5|4139|4138|0
1632907450000|2021-09-29 09:24:10|4141.5|4141|4141|4139.5|4142|4141|4140.5|4139.5|0
1632907460000|2021-09-29 09:24:20|4140.5||4140||4140.5||4140||0
1632907470000|2021-09-29 09:24:30|4139.5|4139|4139.5|4139|4139.5|4139|4139.5|4138.5|0
1632907480000|2021-09-29 09:24:40|4139|4138.5|4139.5|4138.5|4139.5|4139|4139|4138|0
1632907490000|2021-09-29 09:24:50|4140|4139|4139.5|4139|4140|4139.5|4139.5|4139|0
1632907500000|2021-09-29 09:25:00|4140|4138.5|4139.5|4139|4140|4139.5|4138.5|4138|0
1632907510000|2021-09-29 09:25:10|4139|4138.5|4139|4138|4139|4138.5|4139|4138|0
1632907520000|2021-09-29 09:25:20|4139.5|4138.5|4139.5|4138.5|4139.5|4139|4139|4138.5|0
1632907530000|2021-09-29 09:25:30|4140|4139|4140.5|4139.5|4141.5|4140|4139.5|4139|0
1632907540000|2021-09-29 09:25:40|4141|4140|4140.5|4139.5|4141|4140|4140.5|4139.5|0
1632907550000|2021-09-29 09:25:50|4141|4140|4139.5|4139|4141|4140.5|4139.5|4139|0
1632907560000|2021-09-29 09:26:00|4139|4138.5|4140|4139|4140|4139|4139|4138|0
1632907570000|2021-09-29 09:26:10|4140.5|4139.5|4141|4140|4141|4140|4140.5|4139.5|0
1632907580000|2021-09-29 09:26:20|4140.5|4140.5|4141|4140|4141|4140.5|4140.5|4140|0
1632907590000|2021-09-29 09:26:30|4141.5|4140.5|4143|4142|4143.5|4142.5|4141.5|4140.5|0
1632907600000|2021-09-29 09:26:40|4142.5|4141.5|4142.5|4141.5|4142.5|4142|4142|4141.5|0
1632907610000|2021-09-29 09:26:50|4143|4142|4143|4142|4143.5|4143|4142.5|4142|0
1632907620000|2021-09-29 09:27:00|4143.5|4142.5|4143|4142|4143.5|4142.5|4143|4142|0
1632907630000|2021-09-29 09:27:10|4142.5|4141.5|4140|4139|4142.5|4141.5|4140|4139|0
1632907640000|2021-09-29 09:27:20|4140.5|4139.5|4139|4138|4140.5|4140|4139|4138|0
1632907650000|2021-09-29 09:27:30|4139.5|4138.5|4139.5|4139|4140|4139|4139|4138|0
1632907660000|2021-09-29 09:27:40|4140|4139.5|4139.5|4139|4140|4139.5|4139.5|4139|0
1632907670000|2021-09-29 09:27:50||4138.5||4138.5||4138.5||4138.5|0
1632907680000|2021-09-29 09:28:00||4139||4139||4139||4139|0
1632907690000|2021-09-29 09:28:10|4140|4139.5|4141|4140|4141|4140.5|4140|4139|0
1632907700000|2021-09-29 09:28:20|4140.5|4140.5|4140.5|4139.5|4140.5|4140.5|4140|4139|0
1632907710000|2021-09-29 09:28:30||4140||4140||4140||4139.5|0
1632907730000|2021-09-29 09:28:50|4141|4140.5|4141|4140.5|4141.5|4141|4141|4140.5|0
1632907740000|2021-09-29 09:29:00|4140.5|4140|4140|4139|4141|4140|4139.5|4138.5|0
1632907750000|2021-09-29 09:29:10|4139.5|4138.5|4140|4139|4140|4139|4139|4138.5|0
1632907760000|2021-09-29 09:29:20|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|4139|4138.5|0
1632907770000|2021-09-29 09:29:30||4139||4138.5||4139||4138.5|0
1632907780000|2021-09-29 09:29:40|4139|4138|4139|4138|4139|4138|4138.5|4138|0
1632907790000|2021-09-29 09:29:50||4137.5||4138||4138||4137.5|0
1632907800000|2021-09-29 09:30:00|4139.5|4138.5|4138.5|4138|4139.5|4138.5|4138.5|4137.5|0
1632907810000|2021-09-29 09:30:10|4139|4138.5|4139.5|4139|4139.5|4139|4139|4138.5|0
1632907820000|2021-09-29 09:30:20|4140|4139.5|4140.5|4140|4141|4140.5|4140|4139.5|0
1632907830000|2021-09-29 09:30:30|4140|4139.5|4140.5|4139|4141|4140|4140|4139|0
1632907840000|2021-09-29 09:30:40|4140|4138.5|4138.5|4138|4140|4139|4138.5|4138|0
1632907850000|2021-09-29 09:30:50|4139|4138.5|4139|4138|4139|4138.5|4139|4138|0
1632907860000|2021-09-29 09:31:00|4139.5|4138.5|4139|4138.5|4139.5|4138.5|4138.5|4138|0
1632907870000|2021-09-29 09:31:10|4139.5|4139|4139.5|4138.5|4139.5|4139|4139|4138|0
1632907880000|2021-09-29 09:31:20|4139|4138|4138.5|4138|4139|4138|4138.5|4137.5|0
1632907890000|2021-09-29 09:31:30||4137.5||4138||4138||4137.5|0
1632907900000|2021-09-29 09:31:40|4138|4137.5|4138.5|4137.5|4138.5|4137.5|4137.5|4137|0
1632907910000|2021-09-29 09:31:50|4138|4137|4137.5|4137|4138|4137|4137|4136.5|0
1632907920000|2021-09-29 09:32:00|4137|4136.5|4137.5|4136.5|4137.5|4136.5|4137|4136.5|0
1632907930000|2021-09-29 09:32:10|4137|4136|4138.5|4137.5|4138.5|4137.5|4136.5|4136|0
1632907940000|2021-09-29 09:32:20|4139|4138|4139|4138.5|4139|4138.5|4139|4138|0
1632907950000|2021-09-29 09:32:30|4139.5|4139|4139.5|4139|4139.5|4139|4139|4139|0
1632907960000|2021-09-29 09:32:40|4140||4140||4140||4139.5||0
1632907970000|2021-09-29 09:32:50|4139.5|4138.5|4139|4138.5|4139.5|4139|4139|4138.5|0
1632907980000|2021-09-29 09:33:00|4139.5|4139|4139.5|4139|4139.5|4139|4139.5|4139|0
1632907990000|2021-09-29 09:33:10|4139|4138.5|4138.5|4137.5|4139|4138.5|4138.5|4137.5|0
1632908000000|2021-09-29 09:33:20|4138|4137|4137.5|4136.5|4138|4137|4137|4136.5|0
1632908010000|2021-09-29 09:33:30|4138|4137|4138|4137.5|4138.5|4137.5|4138|4137|0
1632908020000|2021-09-29 09:33:40|4138.5|4137|4139|4138|4139|4138|4137.5|4137|0
1632908030000|2021-09-29 09:33:50|4139.5|4138.5|4140|4139.5|4141|4140|4139.5|4138.5|0
1632908040000|2021-09-29 09:34:00|4139.5|4139|4139.5|4139|4139.5|4139|4139.5|4139|0
1632908050000|2021-09-29 09:34:10|4140|4139.5|4140.5|4140|4141|4140|4140|4139.5|0
1632908060000|2021-09-29 09:34:20|4140|4139.5|4140|4139|4140|4139.5|4139.5|4139|0
1632908070000|2021-09-29 09:34:30|4139.5|4139.5|4139.5|4139|4139.5|4139.5|4139.5|4139|0
1632908090000|2021-09-29 09:34:50|4140|4139.5|4140.5|4139.5|4140.5|4140|4140|4139.5|0
1632908100000|2021-09-29 09:35:00|4140|4139|4140.5|4139.5|4140.5|4139.5|4139.5|4139|0
1632908110000|2021-09-29 09:35:10|4141|4140|4141|4140|4141|4140.5|4140.5|4140|0
1632908120000|2021-09-29 09:35:20|4140.5|4139.5|4140.5|4139.5|4140.5|4139.5|4140.5|4139.5|0
1632908130000|2021-09-29 09:35:30|4140|4139|4139.5|4139|4140|4139|4139.5|4139|0
1632908140000|2021-09-29 09:35:40|4139|4138.5|4138|4137|4139.5|4138.5|4138|4137|0
1632908150000|2021-09-29 09:35:50|4138.5|4137.5|4138|4137.5|4138.5|4137.5|4138|4137|0
1632908160000|2021-09-29 09:36:00|4138.5|4138|4138|4137.5|4138.5|4138|4138|4137.5|0
1632908170000|2021-09-29 09:36:10||4137||4137||4137||4137|0
1632908180000|2021-09-29 09:36:20|4137.5|4136.5|4137.5|4136.5|4137.5|4137|4137.5|4136.5|0
1632908190000|2021-09-29 09:36:30|4137|4136|4136|4135.5|4137|4136|4135|4134.5|0
1632908200000|2021-09-29 09:36:40|4136.5|4136|4136.5|4135|4136.5|4136|4136.5|4135|0
1632908210000|2021-09-29 09:36:50|4137|4135.5|4136.5|4135.5|4137|4136.5|4136.5|4135.5|0
1632908220000|2021-09-29 09:37:00|4136||4136||4136||4136||0
1632908230000|2021-09-29 09:37:10|4135.5|4135|4136.5|4135.5|4136.5|4135.5|4135.5|4135|0
1632908240000|2021-09-29 09:37:20|4137|4136|4136|4135|4137|4136|4136|4135|0
1632908250000|2021-09-29 09:37:30|4135.5|4134.5|4135.5|4134.5|4136|4135|4135|4134.5|0
1632908260000|2021-09-29 09:37:40|4135|4134|4134.5|4133.5|4135|4134|4134.5|4133.5|0
1632908270000|2021-09-29 09:37:50|4134|4134|4134|4133.5|4134|4134|4132.5|4132|0
1632908280000|2021-09-29 09:38:00|4133.5|4133|4134.5|4133.5|4134.5|4133.5|4133.5|4133|0
1632908290000|2021-09-29 09:38:10|4134|4133|4133.5|4132.5|4134|4133|4133.5|4132.5|0
1632908300000|2021-09-29 09:38:20|4133||4133.5||4133.5||4133||0
1632908310000|2021-09-29 09:38:30|4133||4133.5||4133.5||4133||0
1632908320000|2021-09-29 09:38:40|4133|4132|4133|4132|4133.5|4132|4132.5|4131.5|0
1632908330000|2021-09-29 09:38:50|4133.5|4132.5|4134|4133|4134.5|4133.5|4133.5|4132.5|0
1632908340000|2021-09-29 09:39:00|4133.5|4132.5|4134|4133|4134.5|4133.5|4133|4132.5|0
1632908350000|2021-09-29 09:39:10|4134.5|4133.5|4134.5|4134|4134.5|4134|4134.5|4133.5|0
1632908360000|2021-09-29 09:39:20|4134|4133.5|4134|4133|4134.5|4133.5|4134|4133|0
1632908370000|2021-09-29 09:39:30|4133.5|4132.5|4133.5|4132.5|4133.5|4132.5|4133|4132.5|0
1632908380000|2021-09-29 09:39:40|4134|4133|4135.5|4135|4136.5|4135.5|4134|4133|0
1632908390000|2021-09-29 09:39:50|4136|4135.5|4136.5|4135.5|4137|4136|4136|4135.5|0
1632908400000|2021-09-29 09:40:00|4137|4136|4137|4136.5|4137|4136.5|4137|4136|0
1632908410000|2021-09-29 09:40:10|4137.5|4137|4138|4137.5|4138|4137.5|4137.5|4137|0
1632908420000|2021-09-29 09:40:20|4138.5|4138|4137|4136.5|4138.5|4138|4137|4136.5|0
1632908430000|2021-09-29 09:40:30|4137.5|4137|4137.5|4137|4137.5|4137|4137.5|4136.5|0
1632908440000|2021-09-29 09:40:40|4138|4136.5|4137.5|4137|4138|4137.5|4137.5|4136.5|0
1632908450000|2021-09-29 09:40:50|4138|4136.5|4137.5|4136.5|4138|4136.5|4136.5|4135.5|0
1632908460000|2021-09-29 09:41:00|4138|4137|4138|4137|4138|4137|4137.5|4137|0
1632908470000|2021-09-29 09:41:10|4138.5|4137.5|4138.5|4137.5|4139|4138|4138.5|4137.5|0
1632908480000|2021-09-29 09:41:20|4138|4138|4139|4138|4139|4138|4138|4137.5|0
1632908490000|2021-09-29 09:41:30||4138.5||4138||4138.5||4138|0
1632908500000|2021-09-29 09:41:40||4138.5||4138.5||4138.5||4138.5|0
1632908510000|2021-09-29 09:41:50|4139.5|4139|4139.5|4139|4139.5|4139|4139.5|4139|0
1632908520000|2021-09-29 09:42:00|4139|4138.5|4139.5|4138.5|4139.5|4138.5|4139|4138.5|0
1632908530000|2021-09-29 09:42:10|4139||4139||4139||4139||0
1632908540000|2021-09-29 09:42:20|4138.5|4138|4139|4138|4139|4138|4138.5|4137.5|0
1632908550000|2021-09-29 09:42:30|4139.5|4138.5|4139|4138|4139.5|4139|4139|4138|0
1632908560000|2021-09-29 09:42:40|4139.5|4138.5|4139|4138|4139.5|4139|4139|4138|0
1632908570000|2021-09-29 09:42:50|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|0
1632908580000|2021-09-29 09:43:00|4139|4138|4138.5|4138|4139|4138|4138.5|4138|0
1632908590000|2021-09-29 09:43:10|4139|4138.5|4139|4138|4139.5|4138.5|4138.5|4138|0
1632908600000|2021-09-29 09:43:20|4138.5||4138.5||4138.5||4138.5||0
1632908610000|2021-09-29 09:43:30|4139|4138.5|4139|4138.5|4139.5|4138.5|4139|4138.5|0
1632908620000|2021-09-29 09:43:40|4138.5|4138|4138.5|4138|4138.5|4138|4138.5|4138|0
1632908630000|2021-09-29 09:43:50|4139|4137.5|4139|4138|4139|4138|4139|4137.5|0
1632908640000|2021-09-29 09:44:00|4139.5|4138.5|4139.5|4139|4139.5|4139|4139.5|4138.5|0
1632908650000|2021-09-29 09:44:10|4140|4139.5|4139.5|4139|4140|4139.5|4139.5|4139|0
1632908660000|2021-09-29 09:44:20|4139|4138.5|4139.5|4139|4139.5|4139|4139|4138.5|0
1632908670000|2021-09-29 09:44:30|4140|4139.5|4140.5|4140|4141.5|4140.5|4140|4139.5|0
1632908680000|2021-09-29 09:44:40|4141|4140.5|4141|4140|4141.5|4140.5|4141|4140|0
1632908690000|2021-09-29 09:44:50|4141.5|4140.5|4141.5|4141|4141.5|4141|4141|4140.5|0
1632908700000|2021-09-29 09:45:00|4141|4140.5|4142|4141.5|4142|4141.5|4141|4140.5|0
1632908710000|2021-09-29 09:45:10|4142.5|4142|4143|4142.5|4143|4142.5|4142.5|4142|0
1632908720000|2021-09-29 09:45:20|4142.5|4142|4141.5|4140.5|4142.5|4142|4141|4140|0
1632908740000|2021-09-29 09:45:40|4142|4141|4141|4140.5|4142|4141|4141|4140.5|0
1632908750000|2021-09-29 09:45:50|4141.5|4141|4141|4140.5|4142|4141.5|4141|4140.5|0
1632908760000|2021-09-29 09:46:00|4140.5|4140|4141|4140|4141|4140.5|4140.5|4140|0
1632908810000|2021-09-29 09:46:50|4140.5||4140.5||4140.5||4140.5||0
1632908820000|2021-09-29 09:47:00|4140|4139.5|4140.5|4140|4140.5|4140|4140|4139|0
1632908840000|2021-09-29 09:47:20|4140|4139.5|4140|4139.5|4140.5|4139.5|4140|4139|0
1632908850000|2021-09-29 09:47:30|4140.5|4140|4140.5|4139.5|4140.5|4140|4140.5|4139.5|0
1632908860000|2021-09-29 09:47:40|4140||4140||4140||4140||0
1632908870000|2021-09-29 09:47:50|4140.5|4140|4140|4139.5|4140.5|4140|4140|4139|0
1632908890000|2021-09-29 09:48:10|4139.5|4139|4139.5|4139|4139.5|4139|4139|4138|0
1632908900000|2021-09-29 09:48:20|4140|4139.5|4140|4139|4140|4139.5|4140|4139|0
1632908910000|2021-09-29 09:48:30|4139.5|4138.5|4139.5|4139|4140|4139|4139|4138|0
1632908920000|2021-09-29 09:48:40|4140||4140||4140||4139.5||0
1632908930000|2021-09-29 09:48:50|4139.5|4138.5|4139.5|4139|4139.5|4139|4139|4138.5|0
1632908940000|2021-09-29 09:49:00|4140|4139.5|4139.5|4139|4140|4139.5|4139.5|4139|0
1632908950000|2021-09-29 09:49:10|4139|4138.5|4138.5|4138|4139.5|4138.5|4138|4137|0
1632908960000|2021-09-29 09:49:20|4139|4137.5|4138.5|4137.5|4139|4138|4138|4137|0
1632908980000|2021-09-29 09:49:40|4138|4137|4138.5|4138|4138.5|4138|4137.5|4136.5|0
1632908990000|2021-09-29 09:49:50|4139|4138.5|4139|4138.5|4139|4138.5|4139|4138.5|0
1632909000000|2021-09-29 09:50:00|4138.5|4138|4139|4138|4139|4138.5|4138.5|4138|0
1632909010000|2021-09-29 09:50:10|4138|4137.5|4139.5|4138.5|4139.5|4139|4138|4137.5|0
1632909020000|2021-09-29 09:50:20|4140|4139|4140|4139|4140|4139.5|4140|4139|0
1632909030000|2021-09-29 09:50:30|4139.5|4139.5|4140.5|4139.5|4140.5|4140|4139.5|4139.5|0
1632909040000|2021-09-29 09:50:40|4140||4140.5||4140.5||4140||0
1632909050000|2021-09-29 09:50:50|4140|4139|4140|4139.5|4140|4139.5|4139.5|4139|0
1632909060000|2021-09-29 09:51:00|4140.5|4139|4139.5|4139|4140.5|4139|4139.5|4139|0
1632909070000|2021-09-29 09:51:10|4139|4138.5|4139|4138|4139|4138.5|4138.5|4137.5|0
1632909080000|2021-09-29 09:51:20|4138.5|4138.5|4139|4138.5|4139|4138.5|4138.5|4138.5|0
1632909090000|2021-09-29 09:51:30|4139.5|4139|4139.5|4139|4140|4139|4139.5|4138.5|0
1632909110000|2021-09-29 09:51:50|4140||4140||4140||4140||0
1632909120000|2021-09-29 09:52:00|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|4139|4138.5|0
1632909130000|2021-09-29 09:52:10||4139||4139||4139||4139|0
1632909140000|2021-09-29 09:52:20|4140|4139.5|4139|4138.5|4140|4139.5|4139|4138|0
1632909150000|2021-09-29 09:52:30|4139.5||4139||4139.5||4139||0
1632909160000|2021-09-29 09:52:40|4139.5|4139|4139|4138.5|4139.5|4139|4139|4138.5|0
1632909170000|2021-09-29 09:52:50|4138.5|4138|4138|4137.5|4139|4138|4138|4137.5|0
1632909180000|2021-09-29 09:53:00|4138.5|4138|4138.5|4138|4138.5|4138|4138.5|4138|0
1632909190000|2021-09-29 09:53:10|4139|4138.5|4138.5|4138|4139|4138.5|4138.5|4138|0
1632909200000|2021-09-29 09:53:20|4138|4137.5|4137.5|4137|4138|4137.5|4137.5|4137|0
1632909210000|2021-09-29 09:53:30|4137|4136.5|4137|4136.5|4137|4136.5|4137|4136.5|0
1632909220000|2021-09-29 09:53:40|4136.5|4136|4137|4136.5|4137|4136.5|4136.5|4136|0
1632909230000|2021-09-29 09:53:50|4137.5|4136|4138|4137|4138|4137.5|4137|4136|0
1632909240000|2021-09-29 09:54:00|4138.5|4137.5|4139.5|4139|4139.5|4139|4138.5|4137.5|0
1632909280000|2021-09-29 09:54:40|4139|4138.5|4138.5|4138|4139|4138.5|4138.5|4138|0
1632909290000|2021-09-29 09:54:50|4138|4137.5|4139|4138|4139|4138.5|4138|4137|0
1632909300000|2021-09-29 09:55:00|4138.5|4137.5|4138.5|4137|4138.5|4137.5|4138|4137|0
1632909310000|2021-09-29 09:55:10|4138||4138||4138||4138||0
1632909320000|2021-09-29 09:55:20|4137.5|4136.5|4137.5|4136.5|4137.5|4137|4137|4136|0
1632909330000|2021-09-29 09:55:30|4137||4137.5||4137.5||4137||0
1632909340000|2021-09-29 09:55:40|4138|4137|4138.5|4138|4139|4138|4137.5|4137|0
1632909350000|2021-09-29 09:55:50|4139|4138.5|4139|4138.5|4139|4138.5|4138.5|4138|0
1632909380000|2021-09-29 09:56:20|4138.5|4138|4139|4138|4139|4138|4138.5|4138|0
1632909390000|2021-09-29 09:56:30|4139.5|4138.5|4139|4138|4139.5|4138.5|4138.5|4138|0
1632909400000|2021-09-29 09:56:40|4138.5|4137.5|4137.5|4136.5|4138.5|4137.5|4137.5|4136.5|0
1632909410000|2021-09-29 09:56:50|4137|4136|4137|4136|4137.5|4136.5|4137|4136|0
1632909420000|2021-09-29 09:57:00|4137.5|4136.5|4137|4136.5|4137.5|4136.5|4137|4136.5|0
1632909430000|2021-09-29 09:57:10|4136.5|4136|4137|4136|4137|4136|4136.5|4136|0
1632909440000|2021-09-29 09:57:20|4137.5|4136.5|4136.5|4136|4137.5|4137|4136.5|4136|0
1632909450000|2021-09-29 09:57:30|4136|4135.5|4135.5|4135|4136|4135.5|4135.5|4134.5|0
1632909460000|2021-09-29 09:57:40|4136|4135.5|4136|4135|4136|4135.5|4136|4135|0
1632909470000|2021-09-29 09:57:50|4135.5|4134.5|4134.5|4133.5|4135.5|4134.5|4134|4133.5|0
1632909480000|2021-09-29 09:58:00|4135|4134|4134.5|4134|4135|4134.5|4134.5|4133.5|0
1632909490000|2021-09-29 09:58:10|4135|4134.5|4134.5|4134|4135|4134.5|4134.5|4134|0
1632909500000|2021-09-29 09:58:20|4134|4133.5|4134|4133.5|4134.5|4133.5|4134|4133.5|0
1632909510000|2021-09-29 09:58:30|4133.5|4133|4134|4133|4134|4133|4133.5|4132.5|0
1632909520000|2021-09-29 09:58:40|4134.5|4133.5|4134|4133.5|4134.5|4134|4134|4133.5|0
1632909530000|2021-09-29 09:58:50|4133.5|4133|4134|4133|4134|4133.5|4133.5|4133|0
1632909540000|2021-09-29 09:59:00|4133.5|4133.5|4133.5|4133|4134|4133.5|4133.5|4133|0
1632909550000|2021-09-29 09:59:10|4134|4133.5|4134|4133.5|4134|4133.5|4134|4133|0
1632909560000|2021-09-29 09:59:20|4134.5||4134||4134.5||4134||0
1632909570000|2021-09-29 09:59:30|4133.5|4133|4134|4133|4134|4133.5|4133.5|4133|0
1632909580000|2021-09-29 09:59:40|4133.5|4133.5|4133.5|4133|4134|4133.5|4133.5|4133|0
1632909590000|2021-09-29 09:59:50|4134|4133.5|4134|4133|4134|4133.5|4134|4133|0
1632909600000|2021-09-29 10:00:00|4133.5|4133.5|4134.5|4134|4135|4134.5|4133.5|4133|0
1632909610000|2021-09-29 10:00:10||4133.5||4133.5||4134||4133.5|0
1632909620000|2021-09-29 10:00:20|4135|4134|4135|4134.5|4136|4135|4134.5|4134|0
1632909630000|2021-09-29 10:00:30|4135.5|4135|4135.5|4135|4136|4135.5|4135.5|4135|0
1632909640000|2021-09-29 10:00:40|4136|4135.5|4136|4135.5|4136|4135.5|4135.5|4135|0
1632909650000|2021-09-29 10:00:50|4136.5|4136|4136.5|4135.5|4136.5|4136|4136|4135.5|0
1632909660000|2021-09-29 10:01:00|4136|4136|4136.5|4135.5|4137|4136|4136|4135.5|0
1632909670000|2021-09-29 10:01:10|4136|4136|4137.5|4137|4138|4137.5|4136|4135.5|0
1632909680000|2021-09-29 10:01:20|4138|4136.5|4137.5|4137|4138|4137|4137.5|4136.5|0
1632909700000|2021-09-29 10:01:40|4137|4136.5|4136.5|4136|4137.5|4137|4136.5|4136|0
1632909710000|2021-09-29 10:01:50|4137|4136.5|4136.5|4136|4137|4136.5|4136.5|4136|0
1632909720000|2021-09-29 10:02:00|4137|4136.5|4138|4137.5|4138|4137.5|4137|4136.5|0
1632909730000|2021-09-29 10:02:10|4137.5|4137|4138.5|4138|4139|4138.5|4137.5|4137|0
1632909740000|2021-09-29 10:02:20|4138|4137.5|4138.5|4137.5|4138.5|4138|4138|4137.5|0
1632909750000|2021-09-29 10:02:30||4137||4137.5||4137.5||4137|0
1632909760000|2021-09-29 10:02:40|4139|4138|4139|4138.5|4139|4138.5|4138.5|4138|0
1632909780000|2021-09-29 10:03:00|4139.5|4139|4139|4138.5|4139.5|4139|4139|4138.5|0
1632909790000|2021-09-29 10:03:10|4138.5|4138|4138.5|4138|4138.5|4138|4138.5|4138|0
1632909800000|2021-09-29 10:03:20|4138|4137.5|4138|4137.5|4138|4137.5|4138|4137.5|0
1632909810000|2021-09-29 10:03:30|4138.5|4138|4138|4137.5|4138.5|4138|4138|4137.5|0
1632909820000|2021-09-29 10:03:40|4138.5|4138|4138.5|4138|4138.5|4138|4138|4137.5|0
1632909830000|2021-09-29 10:03:50|4138|4137.5|4138|4137.5|4138|4137.5|4138|4137|0
1632909840000|2021-09-29 10:04:00|4138.5|4138|4138.5|4138|4138.5|4138|4138.5|4137.5|0
1632909850000|2021-09-29 10:04:10|4139|4138.5|4139|4138.5|4139.5|4139|4139|4138.5|0
1632909860000|2021-09-29 10:04:20|4139.5||4139||4139.5||4139||0
1632909880000|2021-09-29 10:04:40|4138.5|4138|4138|4137.5|4139.5|4139|4138|4137.5|0
1632909890000|2021-09-29 10:04:50|4137.5|4137|4137.5|4137|4138|4137.5|4137|4136.5|0
1632909900000|2021-09-29 10:05:00|4138|4137.5|4138|4137|4138|4137.5|4138|4137|0
1632909910000|2021-09-29 10:05:10|4137.5|4136.5|4137.5|4136.5|4137.5|4136.5|4136.5|4135.5|0
1632909920000|2021-09-29 10:05:20|4137|4137|4138|4137|4138|4137|4137|4136.5|0
1632909930000|2021-09-29 10:05:30|4137.5|4136.5|4137.5|4136.5|4137.5|4137|4137|4136.5|0
1632909940000|2021-09-29 10:05:40|4137|4137|4137.5|4137|4138|4137.5|4137|4137|0
1632909950000|2021-09-29 10:05:50|4138|4137.5|4138|4137.5|4138|4137.5|4138|4137.5|0
1632909960000|2021-09-29 10:06:00|4138.5|4138|4138|4137.5|4139|4138|4138|4137.5|0
1632909970000|2021-09-29 10:06:10|4137.5|4137|4137.5|4137|4137.5|4137|4137|4136.5|0
1632909980000|2021-09-29 10:06:20|4137|4136.5|4137|4136|4137|4136.5|4136.5|4136|0
1632909990000|2021-09-29 10:06:30|4136.5|4136.5|4135|4134.5|4136.5|4136.5|4135|4134.5|0
1632910000000|2021-09-29 10:06:40|4135.5|4135|4134.5|4134|4135.5|4135|4134.5|4134|0
1632910010000|2021-09-29 10:06:50|4135|4134.5|4135|4134.5|4136|4135|4135|4134.5|0
1632910020000|2021-09-29 10:07:00|4134.5|4134|4134.5|4134|4134.5|4134|4134.5|4134|0
1632910030000|2021-09-29 10:07:10|4134|4133.5|4133|4132|4134.5|4133.5|4132.5|4132|0
1632910040000|2021-09-29 10:07:20||4132.5||4132.5||4132.5||4132|0
1632910050000|2021-09-29 10:07:30|4132.5|4132|4132|4131|4133|4132.5|4132|4131|0
1632910060000|2021-09-29 10:07:40|4132.5|4131.5|4132.5|4131.5|4133|4132|4132.5|4131.5|0
1632910070000|2021-09-29 10:07:50|4132|4131|4132.5|4131.5|4132.5|4131.5|4131.5|4131|0
1632910080000|2021-09-29 10:08:00|4132||4132||4132||4132||0
1632910100000|2021-09-29 10:08:20|4132.5|4132|4131.5|4131|4132.5|4132|4131.5|4131|0
1632910120000|2021-09-29 10:08:40|4131|4130.5|4130.5|4130|4132|4131|4130.5|4130|0
1632910130000|2021-09-29 10:08:50|4131|4130.5|4130.5|4130|4131|4130.5|4130.5|4130|0
1632910140000|2021-09-29 10:09:00|4130|4129.5|4130|4129|4130|4129.5|4129.5|4129|0
1632910150000|2021-09-29 10:09:10|4129.5||4130||4130||4129.5||0
1632910160000|2021-09-29 10:09:20|4129.5|4128.5|4129.5|4128.5|4129.5|4129|4129|4128.5|0
1632910170000|2021-09-29 10:09:30|4129|4128|4129|4128|4129|4128.5|4128.5|4127.5|0
1632910190000|2021-09-29 10:09:50|4128.5|4127.5|4128|4127.5|4128.5|4127.5|4128|4127.5|0
1632910200000|2021-09-29 10:10:00|4127.5|4127|4128.5|4128|4128.5|4128|4127.5|4127|0
1632910210000|2021-09-29 10:10:10|4128|4127.5|4128.5|4128|4128.5|4128|4128|4127.5|0
1632910220000|2021-09-29 10:10:20|4129|4128.5|4128.5|4128|4129|4128.5|4128.5|4128|0
1632910230000|2021-09-29 10:10:30|4128|4127.5|4128|4127.5|4128|4127.5|4128|4127.5|0
1632910240000|2021-09-29 10:10:40|4127.5|4127|4128|4127.5|4128.5|4128|4127.5|4127|0
1632910250000|2021-09-29 10:10:50|4127.5|4127|4127|4126|4127.5|4127|4126.5|4126|0
1632910270000|2021-09-29 10:11:10||4126.5||4126||4126.5||4126|0
1632910280000|2021-09-29 10:11:20|4126.5|4125.5|4126.5|4126|4127|4126|4126|4125|0
1632910290000|2021-09-29 10:11:30|4127|4126.5|4128.5|4128|4129|4128|4127|4126|0
1632910300000|2021-09-29 10:11:40|4129|4127.5|4127.5|4127|4129|4127.5|4127.5|4127|0
1632910310000|2021-09-29 10:11:50|4127|4126.5|4127|4126.5|4127.5|4127|4127|4126|0
1632910320000|2021-09-29 10:12:00|4127.5|4127|4126.5|4125.5|4128|4127|4126.5|4125.5|0
1632910330000|2021-09-29 10:12:10|4126|4126|4126.5|4125.5|4126.5|4126|4125.5|4125|0
1632910340000|2021-09-29 10:12:20|4126|4126|4126.5|4125.5|4127|4126|4126|4125.5|0
1632910350000|2021-09-29 10:12:30|4127|4126|4127|4126|4127|4126.5|4127|4126|0
1632910360000|2021-09-29 10:12:40|4127.5|4126.5|4128|4127.5|4129|4128|4127.5|4126.5|0
1632910370000|2021-09-29 10:12:50|4128.5|4127|4128|4127|4128.5|4127|4128|4127|0
1632910380000|2021-09-29 10:13:00|4127.5||4128||4128||4127.5||0
1632910390000|2021-09-29 10:13:10|4127.5|4126.5|4126|4125.5|4127.5|4126.5|4126|4125.5|0
1632910400000|2021-09-29 10:13:20|4125.5|4125|4125.5|4125|4126|4125.5|4125.5|4124.5|0
1632910410000|2021-09-29 10:13:30||4124.5||4124.5||4124.5||4124.5|0
1632910420000|2021-09-29 10:13:40|4126|4125|4125.5|4125|4126|4125.5|4125|4124.5|0
1632910430000|2021-09-29 10:13:50|4126||4125.5||4126||4125.5||0
1632910440000|2021-09-29 10:14:00|4126|4125.5|4126.5|4125.5|4127|4126|4125.5|4125.5|0
1632910450000|2021-09-29 10:14:10|4126||4126||4126||4126||0
1632910470000|2021-09-29 10:14:30|4126.5|4126|4127|4126.5|4127|4126.5|4126.5|4126|0
1632910480000|2021-09-29 10:14:40|4127.5|4127|4125.5|4125|4127.5|4127|4125.5|4125|0
1632910490000|2021-09-29 10:14:50|4125|4124.5|4125|4124.5|4125.5|4125|4125|4124.5|0
1632910500000|2021-09-29 10:15:00|4125.5|4125|4127|4126|4127.5|4126.5|4125.5|4125|0
1632910510000|2021-09-29 10:15:10|4126.5|4126.5|4127|4126.5|4127.5|4127|4126.5|4126|0
1632910520000|2021-09-29 10:15:20|4126.5|4126|4128|4127|4128|4127|4126.5|4126|0
1632910530000|2021-09-29 10:15:30|4128.5|4127.5|4128.5|4128|4128.5|4128|4128|4127|0
1632910540000|2021-09-29 10:15:40|4129|4128.5|4129|4128.5|4129.5|4128.5|4129|4128|0
1632910550000|2021-09-29 10:15:50|4129.5||4129||4129.5||4129||0
1632910560000|2021-09-29 10:16:00|4129.5|4129|4128.5|4128|4130.5|4130|4128.5|4128|0
1632910570000|2021-09-29 10:16:10|4129|4127.5|4128.5|4127.5|4129|4127.5|4128|4127|0
1632910580000|2021-09-29 10:16:20|4129|4128|4128.5|4127.5|4129|4128|4128|4127.5|0
1632910590000|2021-09-29 10:16:30|4128|4128|4128.5|4128|4129|4128.5|4128|4127.5|0
1632910600000|2021-09-29 10:16:40|4129|4128.5|4129|4128.5|4129.5|4128.5|4129|4128|0
1632910610000|2021-09-29 10:16:50|4129.5|4128|4129|4128|4129.5|4128|4129|4128|0
1632910630000|2021-09-29 10:17:10|4129.5|4128.5|4129.5|4128.5|4129.5|4128.5|4129|4128.5|0
1632910640000|2021-09-29 10:17:20|4129||4129||4129||4129||0
1632910650000|2021-09-29 10:17:30|4129.5|4129|4129.5|4128.5|4130|4129.5|4129|4128.5|0
1632910660000|2021-09-29 10:17:40|4130|4129|4129.5|4129|4130|4129|4129.5|4128.5|0
1632910670000|2021-09-29 10:17:50|4130|4128.5|4129.5|4129|4130|4129|4129.5|4128.5|0
1632910680000|2021-09-29 10:18:00|4130|4129.5|4130|4129.5|4130|4129.5|4130|4129|0
1632910690000|2021-09-29 10:18:10|4130.5|4130|4131|4130.5|4131.5|4131|4130.5|4130|0
1632910700000|2021-09-29 10:18:20|4130.5|4130|4130|4129.5|4130.5|4130|4130|4129.5|0
1632910710000|2021-09-29 10:18:30|4129.5|4129|4130.5|4130|4130.5|4130|4129.5|4129|0
1632910720000|2021-09-29 10:18:40|4130|4129.5|4130.5|4129.5|4130.5|4130|4130|4129.5|0
1632910730000|2021-09-29 10:18:50|4130||4130.5||4130.5||4130||0
1632910740000|2021-09-29 10:19:00|4130||4130||4130.5||4130||0
1632910750000|2021-09-29 10:19:10|4130.5||4130.5||4130.5||4130||0
1632910760000|2021-09-29 10:19:20|4131|4130|4130.5|4130|4131|4130.5|4130.5|4130|0
1632910770000|2021-09-29 10:19:30|4130|4129.5|4131|4130.5|4131|4130.5|4130|4129|0
1632910780000|2021-09-29 10:19:40|4131.5|4130|4130|4129.5|4131.5|4130|4129.5|4129|0
1632910790000|2021-09-29 10:19:50|4130.5|4129|4130|4129.5|4130.5|4129.5|4130|4129|0
1632910800000|2021-09-29 10:20:00|4129.5|4129|4129.5|4128.5|4129.5|4129|4129|4128.5|0
1632910810000|2021-09-29 10:20:10|4130|4129|4131|4130.5|4131.5|4131|4130|4129|0
1632910820000|2021-09-29 10:20:20|4131.5||4131.5||4131.5||4131||0
1632910830000|2021-09-29 10:20:30|4131|4130|4131.5|4131|4131.5|4131|4130.5|4130|0
1632910850000|2021-09-29 10:20:50|4132||4131.5||4132||4131.5||0
1632910860000|2021-09-29 10:21:00|4131|4130.5|4132|4131.5|4132.5|4131.5|4131|4130.5|0
1632910870000|2021-09-29 10:21:10|4132.5||4132||4132.5||4132||0
1632910880000|2021-09-29 10:21:20|4131.5|4131|4130|4129|4131.5|4131|4130|4129|0
1632910890000|2021-09-29 10:21:30|4129.5||4129.5||4130||4129.5||0
1632910900000|2021-09-29 10:21:40|4130.5|4129.5|4131|4130|4131|4130|4130|4129|0
1632910920000|2021-09-29 10:22:00|4130.5|4130.5|4130.5|4130|4130.5|4130.5|4130|4129.5|0
1632910950000|2021-09-29 10:22:30|4131|4130.5|4130.5|4130|4131|4130.5|4130|4129.5|0
1632910960000|2021-09-29 10:22:40|4131|4130.5|4130.5|4130|4131|4130.5|4130.5|4130|0
1632910970000|2021-09-29 10:22:50|4131|4130.5|4131|4130.5|4131.5|4130.5|4131|4130.5|0
1632910980000|2021-09-29 10:23:00|4130.5|4130|4130.5|4130|4130.5|4130.5|4130.5|4130|0
1632910990000|2021-09-29 10:23:10|4130|4129.5|4131|4130|4131|4130.5|4130|4129.5|0
1632911000000|2021-09-29 10:23:20|4130.5|4129.5|4130.5|4130|4130.5|4130|4130.5|4129.5|0
1632911010000|2021-09-29 10:23:30||4129.5||4129.5||4129.5||4129.5|0
1632911030000|2021-09-29 10:23:50|4130||4130.5||4130.5||4130||0
1632911040000|2021-09-29 10:24:00||4130||4130||4130||4130|0
1632911050000|2021-09-29 10:24:10|4131|4130.5|4130.5|4130|4131|4130.5|4130.5|4130|0
1632911060000|2021-09-29 10:24:20|4130|4129.5|4130.5|4129.5|4130.5|4129.5|4130|4129.5|0
1632911070000|2021-09-29 10:24:30|4130||4130||4130.5||4130||0
1632911090000|2021-09-29 10:24:50|4130.5|4130|4130|4129.5|4130.5|4130|4130|4129.5|0
1632911100000|2021-09-29 10:25:00|4129.5|4129|4130|4129.5|4130|4129.5|4129.5|4129|0
1632911110000|2021-09-29 10:25:10|4130.5|4130|4131.5|4131|4132|4131.5|4130.5|4130|0
1632911120000|2021-09-29 10:25:20|4132|4130.5|4130.5|4129.5|4132|4131|4130.5|4129.5|0
1632911140000|2021-09-29 10:25:40|4130||4130||4130||4130||0
1632911150000|2021-09-29 10:25:50|4130.5|4130|4131|4130|4131|4130|4130.5|4130|0
1632911160000|2021-09-29 10:26:00|4131.5|4130.5|4131|4130|4131.5|4131|4130.5|4130|0
1632911170000|2021-09-29 10:26:10|4130.5|4130.5|4131|4130.5|4131|4130.5|4130.5|4130|0
1632911180000|2021-09-29 10:26:20|4131.5|4131|4131.5|4131|4131.5|4131|4131.5|4130.5|0
1632911190000|2021-09-29 10:26:30|4131|4130.5|4131|4130.5|4132|4131|4131|4130.5|0
1632911200000|2021-09-29 10:26:40|4130.5|4130|4131|4130.5|4131|4130.5|4130.5|4130|0
1632911210000|2021-09-29 10:26:50|4130.5|4130|4130.5|4130|4130.5|4130.5|4130.5|4130|0
1632911220000|2021-09-29 10:27:00|4131|4130.5|4130.5|4130|4131|4130.5|4130.5|4130|0
1632911230000|2021-09-29 10:27:10|4131|4130.5|4131|4130|4131.5|4131|4130.5|4130|0
1632911240000|2021-09-29 10:27:20||4130.5||4130.5||4130.5||4130|0
1632911250000|2021-09-29 10:27:30|4130.5|4130|4130.5|4130|4130.5|4130|4130.5|4130|0
1632911260000|2021-09-29 10:27:40|4131|4130.5|4130.5|4130|4131|4130.5|4130.5|4129.5|0
1632911280000|2021-09-29 10:28:00|4131|4130.5|4131|4130.5|4131|4130.5|4130.5|4130|0
1632911290000|2021-09-29 10:28:10|4130.5|4130|4130.5|4130|4130.5|4130|4130.5|4130|0
1632911300000|2021-09-29 10:28:20|4131|4130.5|4131|4130.5|4131.5|4131|4131|4130|0
1632911310000|2021-09-29 10:28:30|4131.5|4131|4131.5|4131|4132|4131|4131.5|4130.5|0
1632911330000|2021-09-29 10:28:50|4132|4131.5|4131.5|4130.5|4132|4131.5|4131|4130.5|0
1632911350000|2021-09-29 10:29:10||4131||4131||4131||4131|0
1632911360000|2021-09-29 10:29:20|4132|4130.5|4133|4132.5|4133|4132.5|4132|4130.5|0
1632911370000|2021-09-29 10:29:30|4132.5|4132|4133|4132.5|4133|4132.5|4132.5|4132|0
1632911390000|2021-09-29 10:29:50|4133.5|4133|4131.5|4131|4133.5|4133|4131.5|4131|0
1632911400000|2021-09-29 10:30:00|4131|4130.5|4131|4130.5|4131|4130.5|4131|4130.5|0
1632911410000|2021-09-29 10:30:10|4131.5|4131|4132.5|4132|4133|4132|4131.5|4131|0
1632911430000|2021-09-29 10:30:30|4133|4132.5|4132|4131.5|4133.5|4132.5|4132|4131|0
1632911440000|2021-09-29 10:30:40|4133|4132|4133.5|4133|4134|4133|4132.5|4132|0
1632911450000|2021-09-29 10:30:50|4133|4132.5|4133|4132|4133.5|4133|4133|4132|0
1632911460000|2021-09-29 10:31:00|4133.5|4132.5|4132.5|4131.5|4133.5|4132.5|4132|4131.5|0
1632911470000|2021-09-29 10:31:10|4132|4132|4132.5|4131.5|4132.5|4132|4132|4131.5|0
1632911480000|2021-09-29 10:31:20|4132||4132||4132||4132||0
1632911490000|2021-09-29 10:31:30|4131.5|4131|4132|4131|4132|4131.5|4131.5|4131|0
1632911500000|2021-09-29 10:31:40|4131.5|4131.5|4131|4130.5|4132|4131.5|4131|4130.5|0
1632911510000|2021-09-29 10:31:50||4130||4130.5||4130.5||4130|0
1632911520000|2021-09-29 10:32:00|4131.5|4130|4131.5|4130.5|4131.5|4130.5|4131.5|4130|0
1632911530000|2021-09-29 10:32:10|4131||4131||4131||4131||0
1632911550000|2021-09-29 10:32:30|4130.5|4130|4130.5|4130|4131|4130.5|4130.5|4129.5|0
1632911560000|2021-09-29 10:32:40|4130|4129.5|4129.5|4129|4130|4129.5|4129|4128.5|0
1632911570000|2021-09-29 10:32:50|4129|4128.5|4129.5|4128.5|4129.5|4129|4128.5|4128|0
1632911580000|2021-09-29 10:33:00|4129|4128|4129|4128.5|4129.5|4129|4128|4127.5|0
1632911590000|2021-09-29 10:33:10|4128.5|4128|4128|4127.5|4128.5|4128|4128|4127|0
1632911600000|2021-09-29 10:33:20|4128.5|4128|4129|4128.5|4129|4128.5|4128|4128|0
1632911610000|2021-09-29 10:33:30|4129.5|4129|4129|4128.5|4129.5|4129|4129|4128.5|0
1632911620000|2021-09-29 10:33:40|4129.5|4128|4128.5|4127.5|4129.5|4128.5|4128.5|4127.5|0
1632911630000|2021-09-29 10:33:50|4129|4128|4128.5|4128|4129|4128.5|4128.5|4128|0
1632911640000|2021-09-29 10:34:00|4129|4128.5|4131.5|4131|4131.5|4131|4129|4128.5|0
1632911650000|2021-09-29 10:34:10||4130.5||4130.5||4131||4130|0
1632911660000|2021-09-29 10:34:20|4132|4131|4132|4131.5|4132.5|4131.5|4132|4131|0
1632911670000|2021-09-29 10:34:30|4131.5|4131|4130.5|4130|4132|4131.5|4130.5|4129.5|0
1632911680000|2021-09-29 10:34:40|4131|4130.5|4132|4131|4132|4131.5|4131|4130.5|0
1632911690000|2021-09-29 10:34:50|4132.5|4131.5|4130.5|4129.5|4132.5|4132|4130.5|4129.5|0
1632911700000|2021-09-29 10:35:00|4131|4130|4131|4130|4131|4130|4131|4130|0
1632911710000|2021-09-29 10:35:10|4130.5||4130.5||4130.5||4130.5||0
1632911730000|2021-09-29 10:35:30|4130|4129.5|4130.5|4129.5|4130.5|4130|4130|4129.5|0
1632911740000|2021-09-29 10:35:40|4130|4129|4130|4129.5|4130|4129.5|4129.5|4128.5|0
1632911750000|2021-09-29 10:35:50||4129||4129.5||4129.5||4129|0
1632911760000|2021-09-29 10:36:00|4129.5|4129|4129.5|4129|4130|4129|4129.5|4129|0
1632911770000|2021-09-29 10:36:10|4130||4129.5||4130||4129.5||0
1632911790000|2021-09-29 10:36:30|4130|4129.5|4129.5|4129|4130|4129.5|4129.5|4129|0
1632911800000|2021-09-29 10:36:40|4130||4130||4130||4129.5||0
1632911810000|2021-09-29 10:36:50|4129.5|4129.5|4129.5|4129|4129.5|4129.5|4129.5|4129|0
1632911820000|2021-09-29 10:37:00|4129|4128.5|4130|4129.5|4130.5|4129.5|4129|4128.5|0
1632911830000|2021-09-29 10:37:10|4130.5|4130|4129|4128.5|4131|4130.5|4129|4128.5|0
1632911840000|2021-09-29 10:37:20|4129.5|4129|4129.5|4129|4130.5|4130|4129.5|4129|0
1632911850000|2021-09-29 10:37:30|4130|4129.5|4129.5|4128.5|4130.5|4129.5|4129|4128.5|0
1632911860000|2021-09-29 10:37:40|4129|4129|4129|4128.5|4129.5|4129|4129|4128.5|0
1632911870000|2021-09-29 10:37:50||4128||4128||4128||4128|0
1632911880000|2021-09-29 10:38:00||4128.5||4128.5||4128.5||4128|0
1632911900000|2021-09-29 10:38:20|4129.5|4129|4129|4128.5|4129.5|4129|4129|4128.5|0
1632911920000|2021-09-29 10:38:40|4129.5|4129|4129|4128.5|4129.5|4129|4129|4128.5|0
1632911930000|2021-09-29 10:38:50|4128.5|4128|4128.5|4128|4128.5|4128|4128.5|4128|0
1632911940000|2021-09-29 10:39:00|4128|4127.5|4128.5|4127.5|4128.5|4128|4127.5|4127|0
1632911950000|2021-09-29 10:39:10|4128|4128|4129|4128.5|4129|4128.5|4128|4128|0
1632911970000|2021-09-29 10:39:30|4129.5|4129|4129|4128|4129.5|4129|4128.5|4128|0
1632911980000|2021-09-29 10:39:40|4128.5||4129||4129||4128.5||0
1632911990000|2021-09-29 10:39:50|4128.5||4128.5||4129||4128.5||0
1632912000000|2021-09-29 10:40:00|4128|4127.5|4127.5|4127|4128|4127.5|4127.5|4127|0
1632912010000|2021-09-29 10:40:10|4128|4127.5|4129|4128|4129|4128|4128|4127.5|0
1632912020000|2021-09-29 10:40:20|4128.5|4127.5|4128|4127|4129|4127.5|4128|4127|0
1632912030000|2021-09-29 10:40:30|4128.5|4127.5|4128.5|4127.5|4128.5|4127.5|4128|4127.5|0
1632912040000|2021-09-29 10:40:40|4128|4126.5|4127.5|4126.5|4128|4127|4127.5|4126.5|0
1632912050000|2021-09-29 10:40:50|4127|4126|4127.5|4126.5|4127.5|4127|4126.5|4125.5|0
1632912060000|2021-09-29 10:41:00|4127|4126|4127|4126.5|4127.5|4126.5|4126.5|4126|0
1632912080000|2021-09-29 10:41:20|4127.5|4127|4128|4127|4128|4127|4127.5|4126.5|0
1632912090000|2021-09-29 10:41:30|4127.5|4127.5|4127.5|4126.5|4128|4127.5|4127|4126.5|0
1632912110000|2021-09-29 10:41:50|4128|4127|4127.5|4127|4128.5|4127.5|4127.5|4127|0
1632912120000|2021-09-29 10:42:00|4127|4126.5|4128|4127|4128|4127|4127|4126.5|0
1632912130000|2021-09-29 10:42:10|4127.5|4127.5|4128.5|4127.5|4128.5|4127.5|4127.5|4127.5|0
1632912140000|2021-09-29 10:42:20||4128||4128||4128||4128|0
1632912150000|2021-09-29 10:42:30|4129|4128.5|4128.5|4128|4129|4128.5|4128.5|4128|0
1632912160000|2021-09-29 10:42:40|4128|4127.5|4128|4127.5|4128|4127.5|4128|4127.5|0
1632912170000|2021-09-29 10:42:50|4128.5|4128|4128.5|4127.5|4129|4128|4128.5|4127.5|0
1632912180000|2021-09-29 10:43:00|4128|4127|4127.5|4126.5|4128|4127|4127.5|4126.5|0
1632912190000|2021-09-29 10:43:10|4127|4127|4127.5|4126.5|4127.5|4127|4127|4126.5|0
1632912200000|2021-09-29 10:43:20|4127|4126|4126|4125|4127|4126|4126|4125|0
1632912210000|2021-09-29 10:43:30|4126.5|4125.5|4126.5|4126|4126.5|4126|4126|4125.5|0
1632912220000|2021-09-29 10:43:40|4127|4126.5|4127|4126.5|4127.5|4126.5|4127|4126.5|0
1632912230000|2021-09-29 10:43:50|4126.5|4126|4126|4125.5|4126.5|4126|4126|4125.5|0
1632912240000|2021-09-29 10:44:00|4126.5|4126|4126.5|4125.5|4127|4126|4126.5|4125|0
1632912250000|2021-09-29 10:44:10|4126|4125|4125.5|4125|4126|4125|4125.5|4125|0
1632912260000|2021-09-29 10:44:20|4125|4124.5|4126|4125|4126.5|4125.5|4125|4124.5|0
1632912280000|2021-09-29 10:44:40|4125.5|4125.5|4126|4125.5|4126|4125.5|4125.5|4125.5|0
1632912300000|2021-09-29 10:45:00|4126.5|4126|4128|4127|4128|4127|4126.5|4126|0
1632912310000|2021-09-29 10:45:10|4128.5|4127.5|4128|4127|4128.5|4127.5|4127.5|4127|0
1632912330000|2021-09-29 10:45:30|4127.5|4126.5|4128|4127.5|4128|4127.5|4127|4126.5|0
1632912340000|2021-09-29 10:45:40||4127||4127||4127||4127|0
1632912350000|2021-09-29 10:45:50|4127.5|4127.5|4128|4127.5|4128|4127.5|4127.5|4127.5|0
1632912360000|2021-09-29 10:46:00|4127.5|4127|4127|4126.5|4127.5|4127|4127|4126.5|0
1632912370000|2021-09-29 10:46:10|4126.5|4126|4127|4126.5|4127|4126.5|4126.5|4126|0
1632912380000|2021-09-29 10:46:20|4126.5|4126|4126.5|4126|4127|4126.5|4126.5|4126|0
1632912390000|2021-09-29 10:46:30|4126|4125.5|4126|4125|4126.5|4126|4125.5|4125|0
1632912400000|2021-09-29 10:46:40|4125.5|4124.5|4125|4124.5|4126|4125|4125|4124|0
1632912410000|2021-09-29 10:46:50|4125.5|4124|4126|4125.5|4126|4125.5|4125.5|4124|0
1632912420000|2021-09-29 10:47:00|4125.5|4125|4125.5|4125|4125.5|4125|4125.5|4125|0
1632912430000|2021-09-29 10:47:10|4125|4124.5|4125.5|4124.5|4125.5|4124.5|4125|4124.5|0
1632912440000|2021-09-29 10:47:20||4125||4124.5||4125||4124.5|0
1632912460000|2021-09-29 10:47:40|4126|4125|4125.5|4125|4126|4125.5|4125.5|4125|0
1632912490000|2021-09-29 10:48:10|4126||4125.5||4126||4125.5||0
1632912500000|2021-09-29 10:48:20|4126|4125.5|4126.5|4125.5|4126.5|4125.5|4126|4125.5|0
1632912510000|2021-09-29 10:48:30|4126|4126|4127|4126.5|4127|4126.5|4126|4126|0
1632912530000|2021-09-29 10:48:50|4126.5|4126|4126.5|4126|4127|4126.5|4126.5|4126|0
1632912550000|2021-09-29 10:49:10|4126|4125.5|4126.5|4125.5|4126.5|4125.5|4125.5|4125|0
1632912560000|2021-09-29 10:49:20|4126|4125|4125.5|4125|4126|4125|4125|4124.5|0
1632912570000|2021-09-29 10:49:30|4126|4124.5|4125.5|4125|4126|4125|4125.5|4124.5|0
1632912580000|2021-09-29 10:49:40|4125|4124.5|4125.5|4125|4125.5|4125|4125|4124.5|0
1632912590000|2021-09-29 10:49:50|4126|4125.5|4125.5|4125|4126|4125.5|4125.5|4125|0
1632912610000|2021-09-29 10:50:10|4126|4125.5|4126|4125.5|4126|4125.5|4126|4125.5|0
1632912620000|2021-09-29 10:50:20|4125.5|4125|4125.5|4125|4126|4125.5|4125.5|4125|0
1632912640000|2021-09-29 10:50:40|4125|4124.5|4125|4124.5|4125|4125|4125|4124.5|0
1632912650000|2021-09-29 10:50:50|4124.5|4124|4124|4123.5|4124.5|4124|4124|4123.5|0
1632912660000|2021-09-29 10:51:00|4124.5|4123|4124.5|4123.5|4124.5|4124|4124|4123|0
1632912670000|2021-09-29 10:51:10|4124||4124||4124||4124||0
1632912680000|2021-09-29 10:51:20|4124.5|4124|4125.5|4125|4125.5|4125|4124.5|4124|0
1632912690000|2021-09-29 10:51:30|4126|4125.5|4126|4125|4126|4125.5|4125.5|4125|0
1632912700000|2021-09-29 10:51:40|4125.5||4125.5||4126||4125.5||0
1632912710000|2021-09-29 10:51:50|4126|4125.5|4126.5|4126|4126.5|4126|4126|4125.5|0
1632912720000|2021-09-29 10:52:00|4127|4125.5|4126|4125|4127|4125.5|4126|4125|0
1632912730000|2021-09-29 10:52:10|4125.5|4125.5|4125.5|4125|4126|4125.5|4125.5|4125|0
1632912740000|2021-09-29 10:52:20||4124.5||4124.5||4124.5||4124.5|0
1632912770000|2021-09-29 10:52:50|4126|4125|4126|4125.5|4126|4125.5|4126|4125|0
1632912780000|2021-09-29 10:53:00|4125.5|4125|4125.5|4125|4125.5|4125|4125.5|4125|0
1632912800000|2021-09-29 10:53:20|4126||4125.5||4126||4125.5||0
1632912840000|2021-09-29 10:54:00|4125|4124.5|4123.5|4123|4125|4124.5|4123.5|4122.5|0
1632912850000|2021-09-29 10:54:10|4124|4122.5|4124.5|4123.5|4124.5|4123.5|4124|4122.5|0
1632912860000|2021-09-29 10:54:20|4124|4123|4123.5|4123|4124|4123|4123.5|4123|0
1632912870000|2021-09-29 10:54:30|4124||4123.5||4124||4123.5||0
1632912890000|2021-09-29 10:54:50|4124|4123.5|4125|4124|4125|4124.5|4124|4123.5|0
1632912900000|2021-09-29 10:55:00|4124.5||4125||4125||4124.5||0
1632912910000|2021-09-29 10:55:10|4124.5|4123.5|4124.5|4124|4125|4124.5|4124|4123.5|0
1632912940000|2021-09-29 10:55:40|4124|4123.5|4123.5|4123|4124|4123.5|4123.5|4123|0
1632912950000|2021-09-29 10:55:50|4124||4123.5||4124||4123.5||0
1632912960000|2021-09-29 10:56:00|4123|4122.5|4123|4122.5|4123|4122.5|4123|4122.5|0
1632912990000|2021-09-29 10:56:30||4122||4122||4122||4122|0
1632913000000|2021-09-29 10:56:40|4122.5|4122.5|4123|4122.5|4123|4122.5|4122.5|4122|0
1632913010000|2021-09-29 10:56:50|4122.5|4122|4122.5|4122|4123|4122|4122|4121.5|0
1632913020000|2021-09-29 10:57:00|4122|4121.5|4123|4122.5|4123|4122.5|4122|4121|0
1632913030000|2021-09-29 10:57:10|4122.5|4122|4124|4123|4124|4123.5|4122.5|4122|0
1632913040000|2021-09-29 10:57:20|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|4124|4123.5|0
1632913050000|2021-09-29 10:57:30|4124||4124||4124.5||4124||0
1632913060000|2021-09-29 10:57:40|4124.5|4124|4124|4123.5|4124.5|4124|4124|4123.5|0
1632913070000|2021-09-29 10:57:50|4123.5|4123|4123|4122.5|4123.5|4123|4122.5|4122|0
1632913080000|2021-09-29 10:58:00|4123.5|4123|4123.5|4123|4123.5|4123|4123.5|4122.5|0
1632913090000|2021-09-29 10:58:10|4123|4122.5|4123|4122.5|4123.5|4122.5|4123|4122.5|0
1632913100000|2021-09-29 10:58:20|4123.5|4123|4123.5|4123|4124|4123|4123.5|4122.5|0
1632913110000|2021-09-29 10:58:30|4124|4122.5|4124|4123.5|4124.5|4124|4124|4122.5|0
1632913120000|2021-09-29 10:58:40|4124.5|4124|4123.5|4122.5|4124.5|4124|4123|4122.5|0
1632913130000|2021-09-29 10:58:50|4124|4123|4123|4122.5|4124|4123|4123|4122.5|0
1632913150000|2021-09-29 10:59:10|4123.5|4123|4124|4123|4124|4123.5|4123.5|4123|0
1632913160000|2021-09-29 10:59:20|4123.5|4122.5|4124|4123|4124|4123|4123|4122.5|0
1632913180000|2021-09-29 10:59:40|4123.5|4123.5|4124|4123.5|4124|4123.5|4123.5|4123.5|0
1632913190000|2021-09-29 10:59:50|4123.5|4123|4121|4120.5|4123.5|4123.5|4121|4120|0
1632913200000|2021-09-29 11:00:00|4121.5|4121|4122.5|4122|4122.5|4122|4121.5|4120.5|0
1632913210000|2021-09-29 11:00:10|4123|4122.5|4124.5|4124|4125|4124.5|4123|4122.5|0
1632913220000|2021-09-29 11:00:20|4124|4123.5|4124|4123.5|4124.5|4123.5|4124|4123.5|0
1632913230000|2021-09-29 11:00:30|4124.5|4124|4124|4123|4124.5|4124|4122|4121|0
1632913240000|2021-09-29 11:00:40|4123.5|4123.5|4123.5|4122.5|4123.5|4123.5|4123.5|4122.5|0
1632913250000|2021-09-29 11:00:50|4123|4122|4123|4122|4123|4122.5|4122|4121.5|0
1632913260000|2021-09-29 11:01:00|4122.5|4121.5|4122|4121.5|4123|4122|4122|4121.5|0
1632913270000|2021-09-29 11:01:10|4121.5|4121|4120.5|4120|4121.5|4121|4120.5|4120|0
1632913290000|2021-09-29 11:01:30|4120|4119.5|4120|4119.5|4120|4119.5|4120|4119|0
1632913300000|2021-09-29 11:01:40|4120.5|4120|4119.5|4119|4120.5|4120|4119|4118.5|0
1632913310000|2021-09-29 11:01:50|4120|4119.5|4117|4116.5|4120|4119.5|4115.5|4115|0
1632913320000|2021-09-29 11:02:00|4117.5|4116|4118|4117.5|4118.5|4117.5|4117.5|4116|0
1632913330000|2021-09-29 11:02:10|4118.5|4118|4119|4118.5|4120|4119|4118|4117.5|0
1632913340000|2021-09-29 11:02:20|4118.5|4118|4118|4117|4118.5|4118|4118|4117|0
1632913350000|2021-09-29 11:02:30|4117.5|4117.5|4118|4117.5|4118.5|4117.5|4117.5|4117.5|0
1632913360000|2021-09-29 11:02:40|4118.5|4117|4118|4117.5|4118.5|4118|4117.5|4117|0
1632913370000|2021-09-29 11:02:50|4118.5||4118.5||4118.5||4118.5||0
1632913380000|2021-09-29 11:03:00|4118|4118|4118|4117.5|4118.5|4118|4118|4117.5|0
1632913390000|2021-09-29 11:03:10|4118.5|4118|4120|4119|4120|4119|4118.5|4118|0
1632913400000|2021-09-29 11:03:20|4119.5||4120||4120||4119.5||0
1632913410000|2021-09-29 11:03:30|4120.5|4119.5|4121|4120.5|4121.5|4120.5|4120.5|4119.5|0
1632913420000|2021-09-29 11:03:40|4120.5|4120|4120|4119.5|4120.5|4120|4119.5|4118.5|0
1632913430000|2021-09-29 11:03:50|4119.5|4119|4120|4119|4120|4119|4119.5|4119|0
1632913440000|2021-09-29 11:04:00|4119.5||4119.5||4120||4119.5||0
1632913450000|2021-09-29 11:04:10|4120|4118.5|4119|4118.5|4120|4118.5|4119|4118.5|0
1632913460000|2021-09-29 11:04:20|4119.5|4119|4119.5|4119|4120|4119|4119.5|4118.5|0
1632913470000|2021-09-29 11:04:30|4120|4119.5|4117.5|4117|4120.5|4119.5|4117.5|4117|0
1632913480000|2021-09-29 11:04:40|4118|4117.5|4118.5|4118|4119|4118|4118|4117|0
1632913490000|2021-09-29 11:04:50|4118|4117.5|4118.5|4118|4119|4118|4118|4117.5|0
1632913500000|2021-09-29 11:05:00|4119|4118.5|4119.5|4118.5|4119.5|4118.5|4119|4118.5|0
1632913510000|2021-09-29 11:05:10|4120|4119|4120|4119.5|4120|4119.5|4120|4119|0
1632913520000|2021-09-29 11:05:20|4120.5||4120||4120.5||4120||0
1632913530000|2021-09-29 11:05:30|4119.5|4119|4120|4119.5|4120.5|4119.5|4119.5|4119|0
1632913540000|2021-09-29 11:05:40|4120.5||4120||4120.5||4120||0
1632913550000|2021-09-29 11:05:50|4120.5||4120||4120.5||4120||0
1632913560000|2021-09-29 11:06:00|4120.5||4120||4120.5||4120||0
1632913570000|2021-09-29 11:06:10|4120.5||4120||4120.5||4120||0
1632913580000|2021-09-29 11:06:20|4120.5||4120||4120.5||4120||0
1632913590000|2021-09-29 11:06:30|4120.5||4120||4120.5||4120||0
1632913600000|2021-09-29 11:06:40|4120.5||4120||4120.5||4120||0
1632913630000|2021-09-29 11:07:10|4120.5|4119|4119|4118.5|4120.5|4119.5|4119|4118.5|0
1632913640000|2021-09-29 11:07:20|4118.5|4118|4119|4118.5|4119|4118.5|4118.5|4118|0
1632913650000|2021-09-29 11:07:30|4118.5|4118|4118.5|4117.5|4118.5|4118|4118|4117.5|0
1632913670000|2021-09-29 11:07:50|4118|4117|4117.5|4116.5|4118|4117.5|4117.5|4116.5|0
1632913680000|2021-09-29 11:08:00|4117|4117|4117|4116.5|4117.5|4117|4117|4116.5|0
1632913690000|2021-09-29 11:08:10|4117.5|4116|4116.5|4116|4117.5|4116.5|4116.5|4116|0
1632913700000|2021-09-29 11:08:20|4117|4116.5|4117|4116.5|4117|4116.5|4117|4116.5|0
1632913710000|2021-09-29 11:08:30|4116.5|4116|4116.5|4116|4116.5|4116|4116.5|4115.5|0
1632913720000|2021-09-29 11:08:40|4116|4115.5|4117|4116.5|4117|4116.5|4116|4115.5|0
1632913730000|2021-09-29 11:08:50|4116.5|4116|4117|4116.5|4118|4117|4116.5|4116|0
1632913740000|2021-09-29 11:09:00|4117.5|4116|4117|4116.5|4117.5|4116.5|4117|4116|0
1632913750000|2021-09-29 11:09:10|4116.5|4116|4117|4116.5|4117|4116.5|4116.5|4116|0
1632913760000|2021-09-29 11:09:20|4116.5|4116|4116.5|4116|4116.5|4116|4116|4115.5|0
1632913770000|2021-09-29 11:09:30|4116|4115.5|4116|4115.5|4116|4115.5|4116|4115.5|0
1632913780000|2021-09-29 11:09:40|4116.5|4116|4116|4115|4117|4116|4115.5|4115|0
1632913790000|2021-09-29 11:09:50|4115.5||4115.5||4115.5||4115.5||0
1632913800000|2021-09-29 11:10:00|4116|4115.5|4116|4115.5|4116|4115.5|4116|4115.5|0
1632913810000|2021-09-29 11:10:10|4116.5|4116|4116.5|4116|4117|4116.5|4116.5|4116|0
1632913820000|2021-09-29 11:10:20|4117|4116.5|4117|4116.5|4117|4116.5|4116.5|4116.5|0
1632913830000|2021-09-29 11:10:30|4117.5|4117|4118|4117.5|4118|4117.5|4117.5|4117|0
1632913840000|2021-09-29 11:10:40|4117.5|4117|4119.5|4119|4119.5|4119|4117.5|4117|0
1632913850000|2021-09-29 11:10:50|4120||4120||4120||4120||0
1632913860000|2021-09-29 11:11:00|4120.5|4119.5|4120|4119.5|4120.5|4119.5|4120|4119.5|0
1632913870000|2021-09-29 11:11:10|4120.5|4120|4121|4120|4121|4120|4120.5|4120|0
1632913880000|2021-09-29 11:11:20|4121.5|4120.5|4121.5|4121|4122|4121|4121.5|4120.5|0
1632913890000|2021-09-29 11:11:30|4121|4120.5|4120|4119.5|4121|4120.5|4120|4119.5|0
1632913900000|2021-09-29 11:11:40|4119.5|4119|4121|4120|4121|4120|4119.5|4119|0
1632913910000|2021-09-29 11:11:50|4121.5|4120.5|4122|4121|4122|4121.5|4121|4120|0
1632913920000|2021-09-29 11:12:00||4121.5||4121.5||4121.5||4121.5|0
1632913930000|2021-09-29 11:12:10|4122.5|4122|4124.5|4123.5|4125|4124.5|4122.5|4122|0
1632913940000|2021-09-29 11:12:20|4125|4124|4124.5|4124|4125.5|4125|4124.5|4124|0
1632913960000|2021-09-29 11:12:40|4125||4124.5||4125||4124.5||0
1632913980000|2021-09-29 11:13:00|4124|4123.5|4122.5|4122|4124|4123.5|4122.5|4122|0
1632913990000|2021-09-29 11:13:10|4122|4121.5|4122|4121|4122|4121.5|4121.5|4121|0
1632914000000|2021-09-29 11:13:20|4121.5|4121.5|4121.5|4121|4121.5|4121.5|4121.5|4121|0
1632914010000|2021-09-29 11:13:30|4122|4121.5|4122|4121.5|4122.5|4121.5|4122|4121|0
1632914030000|2021-09-29 11:13:50|4121.5|4121|4122|4121|4122|4121|4121.5|4121|0
1632914040000|2021-09-29 11:14:00|4122.5|4121.5|4123|4122.5|4123.5|4123|4122.5|4121.5|0
1632914050000|2021-09-29 11:14:10|4123.5|4123|4123.5|4123|4123.5|4123|4123|4122.5|0
1632914060000|2021-09-29 11:14:20|4123|4122.5|4123.5|4123|4123.5|4123|4123|4122.5|0
1632914070000|2021-09-29 11:14:30|4123|4122.5|4123.5|4123|4123.5|4123|4123|4122.5|0
1632914080000|2021-09-29 11:14:40||4122.5||4123||4123||4122.5|0
1632914090000|2021-09-29 11:14:50|4123|4122.5|4123|4122.5|4123|4122.5|4123|4122.5|0
1632914100000|2021-09-29 11:15:00|4123.5|4123|4123|4122.5|4123.5|4123|4123|4122.5|0
1632914110000|2021-09-29 11:15:10|4123.5|4123|4124|4123.5|4124.5|4124|4123.5|4123|0
1632914120000|2021-09-29 11:15:20|4124.5|4124|4126|4125|4126|4125.5|4124.5|4124|0
1632914130000|2021-09-29 11:15:30|4126.5|4125.5|4126|4125.5|4126.5|4125.5|4126|4125.5|0
1632914140000|2021-09-29 11:15:40|4125.5|4125|4126|4125.5|4126|4125.5|4125.5|4125|0
1632914150000|2021-09-29 11:15:50|4126.5|4125|4126.5|4125.5|4126.5|4125.5|4126|4125|0
1632914160000|2021-09-29 11:16:00|4126|4126|4126|4125.5|4127|4126.5|4126|4125.5|0
1632914170000|2021-09-29 11:16:10|4125.5|4125|4126|4125|4126|4125|4125|4124.5|0
1632914180000|2021-09-29 11:16:20|4125.5|4124.5|4125|4124.5|4125.5|4124.5|4125|4124.5|0
1632914200000|2021-09-29 11:16:40|4124.5|4124|4124|4123|4125.5|4124.5|4124|4123|0
1632914210000|2021-09-29 11:16:50|4124.5|4123.5|4124.5|4124|4124.5|4124|4124.5|4123.5|0
1632914220000|2021-09-29 11:17:00|4125|4124.5|4121|4120.5|4125|4124.5|4121|4120|0
1632914230000|2021-09-29 11:17:10|4121.5|4121|4121.5|4121|4121.5|4121|4121.5|4121|0
1632914240000|2021-09-29 11:17:20|4122|4121.5|4122|4121.5|4124|4123|4122|4121.5|0
1632914250000|2021-09-29 11:17:30|4122.5|4122|4122.5|4121.5|4123|4122|4122|4121.5|0
1632914260000|2021-09-29 11:17:40|4122|4121|4121|4120.5|4122|4121|4121|4120.5|0
1632914270000|2021-09-29 11:17:50|4121.5|4121|4121.5|4121|4121.5|4121|4121.5|4121|0
1632914280000|2021-09-29 11:18:00|4121|4120.5|4121.5|4120.5|4121.5|4120.5|4121|4120.5|0
1632914290000|2021-09-29 11:18:10|4121|4120|4120.5|4119.5|4121|4120|4120|4119|0
1632914310000|2021-09-29 11:18:30|4120||4120||4120.5||4120||0
1632914320000|2021-09-29 11:18:40|4120.5|4120|4121|4120|4121|4120|4120|4119.5|0
1632914330000|2021-09-29 11:18:50|4120.5|4120.5|4122|4121.5|4123|4122|4120.5|4120.5|0
1632914340000|2021-09-29 11:19:00|4122.5|4122|4122.5|4121.5|4123.5|4122.5|4122.5|4121.5|0
1632914350000|2021-09-29 11:19:10|4122||4122||4122||4122||0
1632914360000|2021-09-29 11:19:20|4121.5|4121|4121|4120.5|4121.5|4121|4121|4120|0
1632914370000|2021-09-29 11:19:30|4121.5|4121|4120.5|4120|4121.5|4121|4120.5|4120|0
1632914380000|2021-09-29 11:19:40|4120|4119.5|4120.5|4120|4121.5|4121|4120|4119.5|0
1632914390000|2021-09-29 11:19:50|4121|4120.5|4121.5|4120.5|4121.5|4121|4121|4120|0
1632914400000|2021-09-29 11:20:00|4121|4121|4121.5|4120.5|4121.5|4121|4121|4120|0
1632914410000|2021-09-29 11:20:10|4122|4121|4121.5|4121|4122|4121.5|4121.5|4121|0
1632914420000|2021-09-29 11:20:20|4122||4121.5||4122||4121.5||0
1632914430000|2021-09-29 11:20:30|4121|4120.5|4121|4120.5|4121.5|4121|4121|4120.5|0
1632914440000|2021-09-29 11:20:40|4121.5|4121|4121.5|4120.5|4121.5|4121|4121.5|4120.5|0
1632914450000|2021-09-29 11:20:50|4121|4120|4120.5|4120|4121|4120.5|4120.5|4120|0
1632914470000|2021-09-29 11:21:10|4121|4120.5|4121|4120|4121|4120.5|4120.5|4120|0
1632914480000|2021-09-29 11:21:20|4120.5|4119.5|4120|4119.5|4120.5|4120|4120|4119|0
1632914490000|2021-09-29 11:21:30|4119.5|4119|4120|4119|4120|4119|4119.5|4119|0
1632914500000|2021-09-29 11:21:40|4119.5|4119.5|4121|4120|4121|4120.5|4119.5|4119.5|0
1632914510000|2021-09-29 11:21:50|4120.5|4120.5|4121.5|4120.5|4121.5|4120.5|4120.5|4120.5|0
1632914520000|2021-09-29 11:22:00|4122|4121|4122.5|4121.5|4122.5|4122|4122|4121|0
1632914530000|2021-09-29 11:22:10|4122||4122.5||4122.5||4122||0
1632914540000|2021-09-29 11:22:20|4122|4122|4122|4121.5|4123|4122.5|4122|4121.5|0
1632914550000|2021-09-29 11:22:30|4122.5|4122|4124|4123.5|4124|4123.5|4122.5|4121.5|0
1632914560000|2021-09-29 11:22:40|4124.5|4124|4124.5|4123.5|4125|4124|4124|4123.5|0
1632914570000|2021-09-29 11:22:50|4124|4124|4123.5|4123|4124|4124|4123.5|4123|0
1632914580000|2021-09-29 11:23:00|4123|4122.5|4123.5|4122.5|4123.5|4123|4123|4122.5|0
1632914590000|2021-09-29 11:23:10|4124|4123|4123.5|4123|4124|4123.5|4123.5|4123|0
1632914600000|2021-09-29 11:23:20|4123|4122.5|4123.5|4122.5|4123.5|4123|4123|4122.5|0
1632914610000|2021-09-29 11:23:30||4123||4122.5||4123||4122.5|0
1632914620000|2021-09-29 11:23:40||4123||4122.5||4123||4122.5|0
1632914630000|2021-09-29 11:23:50|4123|4123|4123|4122.5|4123|4123|4123|4122.5|0
1632914640000|2021-09-29 11:24:00|4123.5|4123|4123.5|4123|4124|4123|4123.5|4123|0
1632914650000|2021-09-29 11:24:10|4124||4123.5||4124||4123.5||0
1632914660000|2021-09-29 11:24:20|4124|4123.5|4123|4122.5|4124|4123.5|4123|4122.5|0
1632914670000|2021-09-29 11:24:30|4123.5||4123.5||4123.5||4123||0
1632914680000|2021-09-29 11:24:40|4123|4122|4122|4121.5|4123|4122|4122|4121.5|0
1632914690000|2021-09-29 11:24:50|4121.5|4121|4122|4121|4122|4121.5|4121|4120.5|0
1632914700000|2021-09-29 11:25:00|4121.5|4120.5|4121|4120|4121.5|4121|4120.5|4120|0
1632914710000|2021-09-29 11:25:10||4120.5||4120.5||4120.5||4120|0
1632914720000|2021-09-29 11:25:20|4120.5|4120|4120.5|4120|4121|4120|4120.5|4120|0
1632914730000|2021-09-29 11:25:30|4121|4120.5|4120.5|4119.5|4121|4120.5|4120|4119.5|0
1632914740000|2021-09-29 11:25:40|4120|4119|4120|4119.5|4120|4119.5|4119.5|4119|0
1632914750000|2021-09-29 11:25:50|4120.5|4120|4120.5|4120|4121|4120.5|4120.5|4120|0
1632914760000|2021-09-29 11:26:00|4121|4120.5|4121.5|4121|4122|4121.5|4121|4120|0
1632914770000|2021-09-29 11:26:10|4121|4120.5|4122.5|4121.5|4122.5|4121.5|4120.5|4120|0
1632914780000|2021-09-29 11:26:20|4122|4121|4122.5|4121.5|4122.5|4121.5|4121.5|4121|0
1632914790000|2021-09-29 11:26:30|4122|4121|4122|4121|4123|4122|4121.5|4121|0
1632914800000|2021-09-29 11:26:40|4121.5||4121.5||4122||4121.5||0
1632914810000|2021-09-29 11:26:50||4120.5||4120.5||4120.5||4120.5|0
1632914820000|2021-09-29 11:27:00|4122|4121|4122.5|4121.5|4122.5|4122|4122|4121|0
1632914830000|2021-09-29 11:27:10|4122||4122.5||4122.5||4122||0
1632914840000|2021-09-29 11:27:20||4122||4122||4122||4122|0
1632914850000|2021-09-29 11:27:30|4122|4121.5|4122|4121.5|4122|4121.5|4121.5|4121|0
1632914860000|2021-09-29 11:27:40||4121||4121||4121.5||4121|0
1632914870000|2021-09-29 11:27:50|4121.5|4120.5|4121|4120|4121.5|4120.5|4120.5|4119.5|0
1632914880000|2021-09-29 11:28:00|4120.5|4119.5|4121.5|4121|4121.5|4121|4120|4119.5|0
1632914890000|2021-09-29 11:28:10|4121|4120.5|4121.5|4121|4121.5|4121|4121|4120.5|0
1632914900000|2021-09-29 11:28:20|4122|4121.5|4122|4121|4122|4121.5|4122|4121|0
1632914910000|2021-09-29 11:28:30|4121.5|4120.5|4122.5|4122|4122.5|4122|4121|4120.5|0
1632914920000|2021-09-29 11:28:40|4123|4122.5|4123|4122.5|4123|4122.5|4123|4122|0
1632914930000|2021-09-29 11:28:50||4122||4122.5||4122.5||4122|0
1632914940000|2021-09-29 11:29:00|4122.5|4122|4122|4121|4123|4122.5|4121.5|4121|0
1632914950000|2021-09-29 11:29:10|4122.5|4121.5|4122.5|4121.5|4123|4122|4122|4121|0
1632914960000|2021-09-29 11:29:20|4123|4122|4124|4122.5|4124|4122.5|4122.5|4122|0
1632914970000|2021-09-29 11:29:30|4123.5|4123|4124.5|4124|4124.5|4124|4123|4123|0
1632914980000|2021-09-29 11:29:40|4125||4125||4125||4124.5||0
1632914990000|2021-09-29 11:29:50|4124.5|4124.5|4125|4124.5|4125|4124.5|4124.5|4124.5|0
1632915000000|2021-09-29 11:30:00|4125.5|4124|4125|4124|4125.5|4124|4123|4122.5|0
1632915010000|2021-09-29 11:30:10|4124.5|4124.5|4124.5|4123.5|4124.5|4124.5|4124|4123.5|0
1632915020000|2021-09-29 11:30:20|4124|4124|4125|4124|4125|4124|4124|4123.5|0
1632915030000|2021-09-29 11:30:30|4124.5|4123.5|4123.5|4123|4125|4123.5|4123.5|4122.5|0
1632915040000|2021-09-29 11:30:40|4123|4122.5|4122.5|4122|4123.5|4122.5|4122|4121|0
1632915060000|2021-09-29 11:31:00|4123|4122.5|4123.5|4122.5|4123.5|4122.5|4123|4122|0
1632915070000|2021-09-29 11:31:10|4123||4123||4123||4123||0
1632915080000|2021-09-29 11:31:20|4123.5|4123|4123.5|4122.5|4123.5|4123|4123.5|4122.5|0
1632915090000|2021-09-29 11:31:30|4123||4123||4123||4123||0
1632915100000|2021-09-29 11:31:40|4122.5|4122|4123|4122.5|4123.5|4122.5|4122.5|4122|0
1632915110000|2021-09-29 11:31:50|4122.5|4122|4122.5|4122|4122.5|4122.5|4122.5|4122|0
1632915120000|2021-09-29 11:32:00|4123|4122.5|4123|4122.5|4123.5|4122.5|4123|4122.5|0
1632915130000|2021-09-29 11:32:10|4122.5|4122|4123|4122.5|4123.5|4123|4122.5|4121.5|0
1632915140000|2021-09-29 11:32:20|4123.5|4123|4125|4124.5|4125|4124.5|4123.5|4123|0
1632915150000|2021-09-29 11:32:30|4124.5|4124|4125|4124.5|4125|4124.5|4124.5|4124|0
1632915160000|2021-09-29 11:32:40|4124.5|4124|4123.5|4123|4125|4124|4123.5|4122.5|0
1632915170000|2021-09-29 11:32:50|4124|4123.5|4124.5|4123.5|4124.5|4124|4124|4123.5|0
1632915180000|2021-09-29 11:33:00|4124||4124.5||4124.5||4124||0
1632915190000|2021-09-29 11:33:10|4125|4124|4125.5|4125|4126|4125|4125|4124|0
1632915200000|2021-09-29 11:33:20|4126|4125.5|4126|4125.5|4126|4125.5|4126|4125.5|0
1632915210000|2021-09-29 11:33:30|4126.5||4126||4126.5||4126||0
1632915220000|2021-09-29 11:33:40|4126.5||4126||4126.5||4126||0
1632915230000|2021-09-29 11:33:50|4126.5||4126||4126.5||4126||0
1632915240000|2021-09-29 11:34:00|4126.5||4126||4126.5||4126||0
1632915250000|2021-09-29 11:34:10|4126.5||4126||4126.5||4126||0
1632915260000|2021-09-29 11:34:20|4126.5||4126||4126.5||4126||0
1632915270000|2021-09-29 11:34:30|4126.5||4126||4127||4126||0
1632915280000|2021-09-29 11:34:40|4126.5||4126||4126.5||4126||0
1632915290000|2021-09-29 11:34:50|4126.5||4126||4126.5||4126||0
1632915300000|2021-09-29 11:35:00|4126.5||4126||4126.5||4126||0
1632915320000|2021-09-29 11:35:20|4126.5||4126||4126.5||4126||0
1632915330000|2021-09-29 11:35:30|4126.5||4126||4126.5||4126||0
1632915360000|2021-09-29 11:36:00|4125.5|4125|4125|4124.5|4126|4125|4124.5|4123.5|0
1632915370000|2021-09-29 11:36:10|4125.5|4124|4125|4124|4125.5|4124|4124.5|4124|0
1632915380000|2021-09-29 11:36:20|4124.5||4124.5||4124.5||4124.5||0
1632915390000|2021-09-29 11:36:30|4125|4124.5|4125.5|4125|4125.5|4125|4125|4124.5|0
1632915400000|2021-09-29 11:36:40|4125|4124.5|4125.5|4124.5|4125.5|4124.5|4125|4124.5|0
1632915410000|2021-09-29 11:36:50|4125|4125|4125.5|4124.5|4125.5|4125|4125|4124.5|0
1632915420000|2021-09-29 11:37:00|4125|4125|4125|4124.5|4125.5|4125|4124.5|4124|0
1632915430000|2021-09-29 11:37:10|4124.5|4124|4124|4123.5|4124.5|4124|4124|4123.5|0
1632915440000|2021-09-29 11:37:20|4124.5|4124|4124|4123.5|4124.5|4124|4124|4123.5|0
1632915450000|2021-09-29 11:37:30|4123.5|4123|4123|4122.5|4123.5|4123|4123|4122.5|0
1632915460000|2021-09-29 11:37:40|4122.5|4122|4122.5|4122|4122.5|4122|4122.5|4122|0
1632915470000|2021-09-29 11:37:50|4123|4121.5|4123|4122|4123|4122|4122|4121.5|0
1632915490000|2021-09-29 11:38:10|4123.5|4122.5|4123|4122.5|4123.5|4123|4123|4122.5|0
1632915500000|2021-09-29 11:38:20|4122.5|4122|4122.5|4122|4122.5|4122|4122.5|4122|0
1632915510000|2021-09-29 11:38:30|4122|4121.5|4122|4121.5|4122|4121.5|4122|4121.5|0
1632915520000|2021-09-29 11:38:40|4121.5|4121|4121.5|4120.5|4121.5|4121|4120.5|4120|0
1632915530000|2021-09-29 11:38:50|4121|4120|4120|4119|4121|4120.5|4119.5|4119|0
1632915540000|2021-09-29 11:39:00|4119.5|4118.5|4118.5|4117.5|4119.5|4118.5|4117.5|4117|0
1632915550000|2021-09-29 11:39:10|4118|4117|4117|4116.5|4118|4117|4117|4116.5|0
1632915560000|2021-09-29 11:39:20|4116.5|4116|4117.5|4117|4117.5|4117|4116.5|4116|0
1632915570000|2021-09-29 11:39:30|4117|4116.5|4115|4114|4117.5|4116.5|4114.5|4114|0
1632915580000|2021-09-29 11:39:40|4114.5|4114.5|4113.5|4113|4115|4114.5|4113.5|4112.5|0
1632915590000|2021-09-29 11:39:50|4114|4112.5|4114.5|4114|4114.5|4114|4113.5|4112.5|0
1632915600000|2021-09-29 11:40:00|4115|4114.5|4115.5|4115|4117|4116.5|4115|4114|0
1632915610000|2021-09-29 11:40:10|4116|4114.5|4116|4115|4116|4115|4116|4114.5|0
1632915620000|2021-09-29 11:40:20|4115.5|4115.5|4116.5|4115.5|4116.5|4115.5|4115.5|4115|0
1632915630000|2021-09-29 11:40:30|4117|4116|4118.5|4117.5|4118.5|4117.5|4116|4115.5|0
1632915640000|2021-09-29 11:40:40|4118|4118|4119|4118|4120|4119.5|4118|4118|0
1632915650000|2021-09-29 11:40:50|4118.5|4117.5|4118.5|4118|4119|4118|4117.5|4117|0
1632915660000|2021-09-29 11:41:00|4118|4117.5|4117|4116.5|4118.5|4117.5|4116.5|4116|0
1632915670000|2021-09-29 11:41:10|4117.5|4117|4118.5|4117.5|4118.5|4117.5|4117.5|4117|0
1632915680000|2021-09-29 11:41:20|4119|4118|4119.5|4118.5|4119.5|4119|4119|4118|0
1632915690000|2021-09-29 11:41:30|4120|4119|4120|4119.5|4121|4119.5|4120|4119|0
1632915700000|2021-09-29 11:41:40|4119.5|4119|4118|4117.5|4119.5|4119.5|4117.5|4117|0
1632915710000|2021-09-29 11:41:50|4117.5|4117|4117.5|4117|4117.5|4117|4117.5|4117|0
1632915720000|2021-09-29 11:42:00|4117|4116.5|4117|4116.5|4117|4116.5|4117|4116.5|0
1632915730000|2021-09-29 11:42:10|4116.5|4116|4117.5|4117|4118|4117|4116.5|4116|0
1632915740000|2021-09-29 11:42:20|4118|4117.5|4117.5|4117|4118|4117.5|4117.5|4117|0
1632915750000|2021-09-29 11:42:30|4118|4117.5|4118|4117|4118.5|4118|4117.5|4116.5|0
1632915760000|2021-09-29 11:42:40|4118.5|4117.5|4118.5|4118|4118.5|4118|4118.5|4117|0
1632915770000|2021-09-29 11:42:50|4119|4118.5|4117|4116.5|4119.5|4118.5|4117|4116.5|0
1632915780000|2021-09-29 11:43:00|4116.5|4116|4117|4116|4117.5|4117|4116.5|4116|0
1632915790000|2021-09-29 11:43:10|4116.5|4115.5|4116.5|4115.5|4116.5|4116|4116|4115|0
1632915800000|2021-09-29 11:43:20|4117|4116|4116|4115.5|4117|4116.5|4116|4115|0
1632915810000|2021-09-29 11:43:30|4115.5|4115|4116|4115|4116|4115.5|4115.5|4115|0
1632915820000|2021-09-29 11:43:40||4115.5||4115||4115.5||4115|0
1632915830000|2021-09-29 11:43:50||4115.5||4115.5||4115.5||4115|0
1632915840000|2021-09-29 11:44:00|4116.5|4116|4117.5|4117|4118|4117.5|4116.5|4116|0
1632915850000|2021-09-29 11:44:10|4117|4116.5|4117.5|4116.5|4117.5|4116.5|4117|4116.5|0
1632915870000|2021-09-29 11:44:30|4118|4117|4118|4117.5|4118|4117.5|4118|4116.5|0
1632915880000|2021-09-29 11:44:40|4117.5|4117|4117.5|4117|4117.5|4117|4117.5|4117|0
1632915890000|2021-09-29 11:44:50|4118|4117.5|4118.5|4118|4119|4118|4118|4117.5|0
1632915900000|2021-09-29 11:45:00|4119|4117.5|4119|4118.5|4119.5|4118.5|4118.5|4117.5|0
1632915910000|2021-09-29 11:45:10||4118||4118||4118.5||4118|0
1632915920000|2021-09-29 11:45:20|4118.5|4118.5|4118.5|4118|4118.5|4118.5|4118.5|4118|0
1632915930000|2021-09-29 11:45:30|4119|4118.5|4119|4118.5|4119|4118.5|4119|4118|0
1632915940000|2021-09-29 11:45:40|4119.5|4119|4119|4118.5|4119.5|4119|4119|4118.5|0
1632915950000|2021-09-29 11:45:50|4119.5|4119|4119|4118.5|4119.5|4119|4119|4118.5|0
1632915960000|2021-09-29 11:46:00|4119.5|4119|4119.5|4119|4120|4119.5|4119.5|4119|0
1632915970000|2021-09-29 11:46:10|4120|4119.5|4120|4119.5|4120|4119.5|4120|4119.5|0
1632915990000|2021-09-29 11:46:30|4119.5|4119|4120|4119.5|4120.5|4119.5|4119|4118.5|0
1632916000000|2021-09-29 11:46:40|4120.5||4120||4120.5||4120||0
1632916030000|2021-09-29 11:47:10|4119.5|4119|4118.5|4118|4119.5|4119|4118.5|4118|0
1632916050000|2021-09-29 11:47:30|4118|4117.5|4116|4115.5|4118.5|4117.5|4116|4115|0
1632916060000|2021-09-29 11:47:40|4115.5|4115|4116.5|4115.5|4116.5|4115.5|4115.5|4115|0
1632916070000|2021-09-29 11:47:50|4116|4116|4116|4115|4116|4116|4116|4115|0
1632916080000|2021-09-29 11:48:00||4115.5||4115||4115.5||4115|0
1632916090000|2021-09-29 11:48:10|4116.5|4115.5|4114.5|4114|4116.5|4115.5|4114.5|4114|0
1632916100000|2021-09-29 11:48:20|4114|4113.5|4114.5|4114|4114.5|4114|4114|4113.5|0
1632916110000|2021-09-29 11:48:30||4113.5||4114||4114||4113.5|0
1632916130000|2021-09-29 11:48:50|4115||4114.5||4115||4114.5||0
1632916140000|2021-09-29 11:49:00|4114|4113.5|4114.5|4114|4115|4114|4114|4113.5|0
1632916150000|2021-09-29 11:49:10|4115|4114.5|4115.5|4115|4115.5|4115|4114|4113.5|0
1632916160000|2021-09-29 11:49:20|4116|4114.5|4116|4115|4116|4115|4115|4114.5|0
1632916170000|2021-09-29 11:49:30|4116.5|4115.5|4117|4116.5|4117|4116.5|4116|4115.5|0
1632916180000|2021-09-29 11:49:40|4116.5|4116|4115.5|4115|4116.5|4116|4115|4114.5|0
1632916190000|2021-09-29 11:49:50|4116|4115.5|4116|4115.5|4116|4115.5|4115.5|4115.5|0
1632916200000|2021-09-29 11:50:00|4116.5|4116|4116|4115.5|4117|4116|4116|4115.5|0
1632916210000|2021-09-29 11:50:10|4116.5|4116|4117|4116|4117|4116.5|4116|4115.5|0
1632916220000|2021-09-29 11:50:20|4116.5|4115.5|4116.5|4116|4117|4116|4116|4115.5|0
1632916230000|2021-09-29 11:50:30|4116|4115.5|4116|4115.5|4116|4116|4116|4115.5|0
1632916240000|2021-09-29 11:50:40|4116.5|4116|4117|4116|4117|4116|4116.5|4116|0
1632916250000|2021-09-29 11:50:50|4117.5|4116.5|4117.5|4117|4118|4117.5|4117.5|4116.5|0
1632916260000|2021-09-29 11:51:00|4118|4116.5|4117|4116.5|4118|4116.5|4117|4116.5|0
1632916270000|2021-09-29 11:51:10|4116|4116|4117|4116.5|4117|4116.5|4116|4115.5|0
1632916280000|2021-09-29 11:51:20|4116.5|4116|4116|4115.5|4116.5|4116|4116|4115.5|0
1632916290000|2021-09-29 11:51:30|4116.5||4116.5||4116.5||4116||0
1632916300000|2021-09-29 11:51:40|4117|4116|4116.5|4116|4117|4116.5|4116.5|4116|0
1632916310000|2021-09-29 11:51:50|4117|4116.5|4117.5|4117|4117.5|4117|4116.5|4116.5|0
1632916320000|2021-09-29 11:52:00|4118|4117.5|4118|4117.5|4118.5|4118|4118|4117.5|0
1632916340000|2021-09-29 11:52:20|4118.5|4118|4118|4117.5|4118.5|4118|4118|4117.5|0
1632916350000|2021-09-29 11:52:30|4118.5|4118|4119|4118|4119.5|4119|4118.5|4118|0
1632916370000|2021-09-29 11:52:50|4118.5|4117.5|4118|4117.5|4119|4117.5|4118|4117.5|0
1632916380000|2021-09-29 11:53:00|4118.5|4118|4119|4118|4119|4118.5|4118|4117.5|0
1632916390000|2021-09-29 11:53:10|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|4118|4117.5|0
1632916400000|2021-09-29 11:53:20|4118|4117|4118|4117|4118|4117|4117.5|4117|0
1632916410000|2021-09-29 11:53:30|4117.5|4117.5|4118|4117.5|4118|4117.5|4117.5|4117.5|0
1632916420000|2021-09-29 11:53:40|4117.5|4117|4117.5|4116.5|4117.5|4117|4117|4116.5|0
1632916430000|2021-09-29 11:53:50|4117|4116|4117.5|4116.5|4117.5|4116.5|4116.5|4116|0
1632916440000|2021-09-29 11:54:00|4118|4117|4118|4117|4118|4117.5|4118|4117|0
1632916450000|2021-09-29 11:54:10|4117.5||4118||4118||4117.5||0
1632916460000|2021-09-29 11:54:20||4117.5||4117.5||4117.5||4117.5|0
1632916470000|2021-09-29 11:54:30|4118.5|4117|4118|4117.5|4118.5|4117.5|4118|4117|0
1632916490000|2021-09-29 11:54:50|4117.5|4117|4117.5|4117|4117.5|4117|4117.5|4117|0
1632916500000|2021-09-29 11:55:00|4117|4116.5|4117|4116.5|4117|4116.5|4117|4116.5|0
1632916510000|2021-09-29 11:55:10|4116.5|4116|4116.5|4116|4117.5|4116.5|4116|4115.5|0
1632916520000|2021-09-29 11:55:20|4116|4115.5|4116|4115.5|4116.5|4115.5|4116|4115.5|0
1632916530000|2021-09-29 11:55:30|4116.5||4116||4116.5||4116||0
1632916540000|2021-09-29 11:55:40|4116.5|4116|4117.5|4116.5|4117.5|4116.5|4116.5|4116|0
1632916550000|2021-09-29 11:55:50||4117||4117||4117||4117|0
1632916560000|2021-09-29 11:56:00|4118|4117.5|4117|4116.5|4118|4117.5|4116|4115.5|0
1632916570000|2021-09-29 11:56:10|4116.5|4116|4116|4115.5|4117|4116|4116|4115.5|0
1632916580000|2021-09-29 11:56:20|4116.5|4116|4116.5|4116|4117|4116|4116.5|4116|0
1632916600000|2021-09-29 11:56:40|4116|4115.5|4116.5|4116|4116.5|4116|4116|4115.5|0
1632916610000|2021-09-29 11:56:50|4116|4115.5|4116.5|4115.5|4116.5|4115.5|4116|4115.5|0
1632916620000|2021-09-29 11:57:00|4116|4116|4116|4115.5|4116.5|4116|4116|4115.5|0
1632916630000|2021-09-29 11:57:10|4115.5|4115|4116|4115|4116|4115.5|4115|4114.5|0
1632916650000|2021-09-29 11:57:30|4115.5||4116||4116||4115.5||0
1632916670000|2021-09-29 11:57:50|4116.5|4115.5|4115.5|4115|4116.5|4116|4115.5|4115|0
1632916680000|2021-09-29 11:58:00|4116|4115.5|4115|4114|4116.5|4115.5|4114.5|4114|0
1632916690000|2021-09-29 11:58:10|4114.5|4113.5|4113.5|4113|4114.5|4113.5|4113|4112.5|0
1632916700000|2021-09-29 11:58:20|4114|4113.5|4114|4113.5|4114|4113.5|4114|4113.5|0
1632916710000|2021-09-29 11:58:30|4114.5|4114|4114|4113.5|4114.5|4114|4114|4113.5|0
1632916720000|2021-09-29 11:58:40|4114.5|4114|4115|4114.5|4115.5|4114.5|4114|4113.5|0
1632916730000|2021-09-29 11:58:50|4114.5|4114|4113|4112.5|4115.5|4114.5|4113|4112.5|0
1632916740000|2021-09-29 11:59:00|4112.5|4112|4111.5|4111|4113|4112.5|4111.5|4111|0
1632916750000|2021-09-29 11:59:10|4111|4110.5|4111.5|4110.5|4111.5|4110.5|4111|4110.5|0
1632916760000|2021-09-29 11:59:20||4111||4110.5||4111||4110.5|0
1632916770000|2021-09-29 11:59:30|4111|4110|4109.5|4109|4111|4110|4109.5|4109|0
1632916780000|2021-09-29 11:59:40|4110|4108.5|4109.5|4109|4110|4109.5|4109.5|4108.5|0
1632916790000|2021-09-29 11:59:50||4108.5||4108.5||4108.5||4108.5|0
1632916800000|2021-09-29 12:00:00|4109|4109|4109.5|4108.5|4109.5|4109|4109|4108.5|0
1632916810000|2021-09-29 12:00:10|4109|4109|4109.5|4109|4109.5|4109|4109|4109|0
1632916820000|2021-09-29 12:00:20|4109|4108.5|4109.5|4109|4109.5|4109|4109|4108.5|0
1632916830000|2021-09-29 12:00:30|4110|4109.5|4109.5|4109|4110|4109.5|4109.5|4109|0
1632916850000|2021-09-29 12:00:50|4110||4109.5||4110||4109.5||0
1632916860000|2021-09-29 12:01:00|4110|4109.5|4110.5|4110|4110.5|4110|4110|4109|0
1632916870000|2021-09-29 12:01:10|4111|4110.5|4109.5|4109|4111|4110.5|4109.5|4109|0
1632916880000|2021-09-29 12:01:20|4110|4109.5|4110|4109.5|4110|4109.5|4109.5|4109|0
1632916890000|2021-09-29 12:01:30|4110.5|4110|4111.5|4110.5|4111.5|4111|4110|4109.5|0
1632916900000|2021-09-29 12:01:40|4111|4111|4111|4110.5|4111.5|4111|4111|4110.5|0
1632916910000|2021-09-29 12:01:50|4111.5|4110|4110|4109.5|4111.5|4110|4110|4109.5|0
1632916920000|2021-09-29 12:02:00|4110.5|4110|4111.5|4110.5|4111.5|4111|4110.5|4110|0
1632916930000|2021-09-29 12:02:10|4111|4111|4111.5|4111|4111.5|4111|4111|4110.5|0
1632916940000|2021-09-29 12:02:20|4112|4111.5|4113|4112|4113|4112.5|4111.5|4110.5|0
1632916950000|2021-09-29 12:02:30|4112.5|4111.5|4112|4111.5|4112.5|4111.5|4112|4111.5|0
1632916960000|2021-09-29 12:02:40|4112.5|4112|4112|4111.5|4112.5|4112|4112|4111.5|0
1632916970000|2021-09-29 12:02:50|4112.5|4112|4111|4110|4112.5|4112|4110.5|4110|0
1632916980000|2021-09-29 12:03:00|4110.5|4110.5|4111.5|4110.5|4111.5|4110.5|4110.5|4110.5|0
1632916990000|2021-09-29 12:03:10|4111|4110|4110.5|4109.5|4111|4110|4110|4109.5|0
1632917000000|2021-09-29 12:03:20|4110|4109|4109.5|4109|4110|4109|4109.5|4109|0
1632917020000|2021-09-29 12:03:40|4110|4109.5|4110.5|4110|4111|4110.5|4109.5|4109|0
1632917030000|2021-09-29 12:03:50|4110|4109.5|4110|4109.5|4110.5|4110|4110|4109.5|0
1632917040000|2021-09-29 12:04:00|4110.5|4110|4110.5|4109.5|4110.5|4110|4110|4109.5|0
1632917050000|2021-09-29 12:04:10|4110|4110|4109.5|4109|4110|4110|4109.5|4109|0
1632917060000|2021-09-29 12:04:20|4110|4109.5|4110.5|4110|4110.5|4110|4110|4109.5|0
1632917070000|2021-09-29 12:04:30|4110|4109.5|4109|4108.5|4110|4109.5|4109|4108.5|0
1632917080000|2021-09-29 12:04:40|4109.5|4109|4111|4110.5|4111|4110.5|4109.5|4109|0
1632917090000|2021-09-29 12:04:50|4111.5|4111|4112|4111|4112|4111.5|4111.5|4111|0
1632917100000|2021-09-29 12:05:00|4111.5|4111.5|4112|4111.5|4112|4111.5|4111.5|4111|0
1632917110000|2021-09-29 12:05:10|4112.5|4112|4112|4111.5|4112.5|4112|4112|4111.5|0
1632917120000|2021-09-29 12:05:20|4112.5|4111|4110.5|4110|4112.5|4111|4110.5|4109.5|0
1632917130000|2021-09-29 12:05:30|4111|4110.5|4111|4110|4111|4110.5|4110.5|4110|0
1632917140000|2021-09-29 12:05:40|4110.5|4110.5|4111|4110|4111|4110.5|4110.5|4110|0
1632917150000|2021-09-29 12:05:50|4110.5|4110.5|4111|4110|4111|4110.5|4110.5|4110|0
1632917160000|2021-09-29 12:06:00|4111.5|4110.5|4111|4110.5|4111.5|4111|4111|4110.5|0
1632917180000|2021-09-29 12:06:20|4111.5|4111|4111.5|4111|4112|4111.5|4111.5|4111|0
1632917200000|2021-09-29 12:06:40|4111|4110.5|4109|4108|4111|4110.5|4109|4108|0
1632917210000|2021-09-29 12:06:50|4108.5||4108.5||4108.5||4108.5||0
1632917220000|2021-09-29 12:07:00|4109|4108.5|4108.5|4108|4109|4108.5|4108.5|4108|0
1632917230000|2021-09-29 12:07:10|4108|4107.5|4108.5|4107.5|4108.5|4108|4108|4107.5|0
1632917240000|2021-09-29 12:07:20|4108|4107|4108|4107.5|4108.5|4107.5|4107.5|4107|0
1632917250000|2021-09-29 12:07:30|4108.5|4107|4108|4107|4108.5|4107.5|4107.5|4107|0
1632917260000|2021-09-29 12:07:40|4107.5|4107.5|4107.5|4106.5|4107.5|4107.5|4107.5|4106.5|0
1632917270000|2021-09-29 12:07:50|4107|4106|4107|4106|4107|4106.5|4106.5|4106|0
1632917280000|2021-09-29 12:08:00|4107.5|4106.5|4107.5|4107|4108|4107.5|4107.5|4106.5|0
1632917290000|2021-09-29 12:08:10|4107|4106.5|4107.5|4106.5|4107.5|4107|4107|4106.5|0
1632917300000|2021-09-29 12:08:20|4107||4107||4107||4107||0
1632917310000|2021-09-29 12:08:30|4107.5||4107.5||4107.5||4107||0
1632917320000|2021-09-29 12:08:40|4107||4107||4107.5||4107||0
1632917330000|2021-09-29 12:08:50|4107.5|4107|4106.5|4106|4107.5|4107|4106|4105.5|0
1632917340000|2021-09-29 12:09:00|4106|4105.5|4107.5|4107|4108|4107.5|4106|4105.5|0
1632917350000|2021-09-29 12:09:10|4107|4106.5|4106.5|4105.5|4107|4106.5|4106.5|4105.5|0
1632917360000|2021-09-29 12:09:20|4106|4106|4106|4105.5|4106.5|4106|4106|4105.5|0
1632917370000|2021-09-29 12:09:30|4106.5|4106|4106.5|4106|4107|4106|4106|4105.5|0
1632917380000|2021-09-29 12:09:40|4107|4106.5|4108.5|4107.5|4108.5|4107.5|4107|4106.5|0
1632917390000|2021-09-29 12:09:50|4109|4108|4109.5|4109|4110|4109.5|4109|4108|0
1632917400000|2021-09-29 12:10:00|4110||4109.5||4110||4109.5||0
1632917410000|2021-09-29 12:10:10|4110|4109.5|4109.5|4109|4110|4109.5|4109.5|4109|0
1632917420000|2021-09-29 12:10:20|4109|4108.5|4109.5|4108.5|4109.5|4109|4109|4108.5|0
1632917430000|2021-09-29 12:10:30|4109|4108|4108.5|4108|4109|4108|4108.5|4107.5|0
1632917440000|2021-09-29 12:10:40|4108|4107.5|4108|4107.5|4108|4108|4108|4107.5|0
1632917460000|2021-09-29 12:11:00|4107.5|4107|4109|4108.5|4109|4108.5|4107.5|4107|0
1632917470000|2021-09-29 12:11:10|4109.5|4109|4109|4108.5|4110|4109|4109|4108.5|0
1632917480000|2021-09-29 12:11:20|4109.5|4108|4109|4108|4109.5|4108|4108|4107.5|0
1632917490000|2021-09-29 12:11:30|4108.5|4108.5|4108.5|4108|4109.5|4108.5|4108.5|4108|0
1632917500000|2021-09-29 12:11:40|4109|4108.5|4109.5|4108.5|4109.5|4109|4109|4108.5|0
1632917510000|2021-09-29 12:11:50|4109|4109|4109.5|4109|4109.5|4109|4109|4109|0
1632917520000|2021-09-29 12:12:00|4109|4108.5|4109|4108.5|4109|4108.5|4109|4108.5|0
1632917530000|2021-09-29 12:12:10|4108.5|4108|4108.5|4107.5|4109|4108|4108|4107.5|0
1632917540000|2021-09-29 12:12:20||4108||4108||4108||4107.5|0
1632917560000|2021-09-29 12:12:40|4109|4107.5|4106|4105.5|4109|4107.5|4106|4105.5|0
1632917570000|2021-09-29 12:12:50|4106.5|4106|4106|4105.5|4106.5|4106|4106|4105.5|0
1632917580000|2021-09-29 12:13:00|4105.5|4105|4106|4105.5|4106|4105.5|4105.5|4105|0
1632917590000|2021-09-29 12:13:10|4105.5|4105|4105.5|4105|4105.5|4105|4105|4104.5|0
1632917600000|2021-09-29 12:13:20|4106|4105.5|4105.5|4105|4106.5|4106|4105.5|4105|0
1632917610000|2021-09-29 12:13:30|4106|4104.5|4105|4104.5|4106|4104.5|4105|4104|0
1632917620000|2021-09-29 12:13:40|4104.5|4104|4104.5|4104|4104.5|4104.5|4104.5|4104|0
1632917630000|2021-09-29 12:13:50|4105|4104.5|4105|4104|4105|4104.5|4104.5|4104|0
1632917640000|2021-09-29 12:14:00|4104.5|4104.5|4104.5|4104|4105|4104.5|4104|4103.5|0
1632917650000|2021-09-29 12:14:10|4104|4103.5|4103|4102.5|4104.5|4103.5|4103|4102.5|0
1632917660000|2021-09-29 12:14:20|4102.5|4102|4102|4101.5|4102.5|4102|4102|4101.5|0
1632917670000|2021-09-29 12:14:30|4101.5|4101|4102|4101.5|4102|4101.5|4101.5|4101|0
1632917680000|2021-09-29 12:14:40|4102.5|4102|4102.5|4102|4103|4102|4102.5|4102|0
1632917690000|2021-09-29 12:14:50|4102|4101.5|4102.5|4101.5|4102.5|4101.5|4102|4101.5|0
1632917700000|2021-09-29 12:15:00|4103|4102|4104|4103|4104|4103|4103|4102|0
1632917710000|2021-09-29 12:15:10|4104.5|4103.5|4106|4105|4106|4105.5|4104|4103.5|0
1632917720000|2021-09-29 12:15:20|4106.5|4105.5|4106.5|4105.5|4107|4106|4106|4105|0
1632917730000|2021-09-29 12:15:30|4106|4106|4107.5|4107|4107.5|4107|4106|4106|0
1632917740000|2021-09-29 12:15:40|4108|4107.5|4108|4107|4108|4107.5|4107.5|4107|0
1632917750000|2021-09-29 12:15:50||4107.5||4107.5||4107.5||4107.5|0
1632917760000|2021-09-29 12:16:00|4108.5|4108|4109|4108.5|4109.5|4108.5|4108.5|4108|0
1632917770000|2021-09-29 12:16:10|4108.5|4108|4108.5|4108|4108.5|4108|4108.5|4108|0
1632917780000|2021-09-29 12:16:20|4109|4107.5|4107|4106.5|4109|4107.5|4107|4106.5|0
1632917790000|2021-09-29 12:16:30|4107.5|4107|4108|4107|4108.5|4107.5|4107|4106.5|0
1632917800000|2021-09-29 12:16:40||4107.5||4107.5||4107.5||4107|0
1632917810000|2021-09-29 12:16:50|4108.5|4108|4108|4107.5|4108.5|4108|4108|4107.5|0
1632917820000|2021-09-29 12:17:00|4107.5|4107|4107|4106|4107.5|4107|4107|4106|0
1632917830000|2021-09-29 12:17:10|4106.5|4105.5|4105.5|4105|4106.5|4105.5|4104.5|4104|0
1632917840000|2021-09-29 12:17:20|4106|4105.5|4106|4105.5|4106|4105.5|4106|4105|0
1632917850000|2021-09-29 12:17:30|4106.5|4106|4109|4107.5|4109|4107.5|4106.5|4106|0
1632917860000|2021-09-29 12:17:40|4108.5|4108|4110|4108.5|4110|4108.5|4108.5|4108|0
1632917870000|2021-09-29 12:17:50|4109.5|4109|4109.5|4108.5|4110|4109.5|4108.5|4108|0
1632917880000|2021-09-29 12:18:00|4109|4108|4109|4108.5|4109|4108.5|4108.5|4108|0
1632917890000|2021-09-29 12:18:10|4109.5|4109|4109.5|4109|4109.5|4109|4109.5|4109|0
1632917900000|2021-09-29 12:18:20|4109|4108.5|4108.5|4108|4109|4108.5|4108.5|4108|0
1632917910000|2021-09-29 12:18:30|4109|4108.5|4109|4108|4109|4108.5|4109|4108|0
1632917920000|2021-09-29 12:18:40|4108.5||4108.5||4108.5||4108.5||0
1632917930000|2021-09-29 12:18:50|4109|4108.5|4110.5|4110|4111|4110.5|4109|4108.5|0
1632917940000|2021-09-29 12:19:00|4111|4109.5|4110.5|4109.5|4111|4109.5|4109.5|4109|0
1632917950000|2021-09-29 12:19:10|4110|4109|4109|4108.5|4110|4109|4109|4108|0
1632917960000|2021-09-29 12:19:20|4108.5|4108|4108.5|4108|4108.5|4108|4108.5|4108|0
1632917970000|2021-09-29 12:19:30|4108|4107.5|4108|4107.5|4109|4108|4108|4107.5|0
1632917980000|2021-09-29 12:19:40|4108.5|4108|4108.5|4108|4108.5|4108|4108.5|4108|0
1632917990000|2021-09-29 12:19:50|4108|4107.5|4108|4107.5|4108|4107.5|4108|4107.5|0
1632918000000|2021-09-29 12:20:00|4108.5||4108||4108.5||4108||0
1632918010000|2021-09-29 12:20:10|4108.5|4108|4108.5|4108|4108.5|4108|4108.5|4107.5|0
1632918020000|2021-09-29 12:20:20|4109|4107.5|4109.5|4109|4109.5|4109|4108|4107.5|0
1632918030000|2021-09-29 12:20:30|4109|4108.5|4109|4108.5|4109|4108.5|4109|4108.5|0
1632918050000|2021-09-29 12:20:50|4108.5|4108|4109|4108|4109|4108.5|4108.5|4108|0
1632918060000|2021-09-29 12:21:00|4108.5|4107.5|4108|4107.5|4108.5|4107.5|4108|4107|0
1632918080000|2021-09-29 12:21:20|4108.5|4108|4109|4108.5|4109|4108.5|4108.5|4108|0
1632918090000|2021-09-29 12:21:30|4108.5|4108|4107.5|4107|4108.5|4108|4107.5|4107|0
1632918100000|2021-09-29 12:21:40|4107|4106.5|4107.5|4106.5|4107.5|4106.5|4107|4106.5|0
1632918110000|2021-09-29 12:21:50|4107|4106|4106.5|4105.5|4107|4106|4106.5|4105.5|0
1632918120000|2021-09-29 12:22:00|4106|4105|4106.5|4105.5|4106.5|4106|4105.5|4105|0
1632918140000|2021-09-29 12:22:20|4106|4105|4105.5|4105|4106|4105|4105|4104.5|0
1632918150000|2021-09-29 12:22:30|4105|4104.5|4105|4104.5|4105|4105|4105|4104.5|0
1632918160000|2021-09-29 12:22:40|4104.5|4104|4105|4104.5|4105.5|4104.5|4104.5|4104|0
1632918170000|2021-09-29 12:22:50|4104.5|4104|4104.5|4104|4104.5|4104|4104.5|4104|0
1632918180000|2021-09-29 12:23:00|4104|4103.5|4104|4103.5|4104.5|4103.5|4104|4103.5|0
1632918190000|2021-09-29 12:23:10|4104.5|4104|4105|4104.5|4105|4104.5|4104|4103.5|0
1632918200000|2021-09-29 12:23:20|4105.5|4105|4105.5|4105|4106|4105.5|4105|4104.5|0
1632918210000|2021-09-29 12:23:30|4106|4104.5|4105.5|4105|4106|4105.5|4105.5|4104.5|0
1632918220000|2021-09-29 12:23:40|4106|4105.5|4105.5|4104.5|4106|4105.5|4105|4104.5|0
1632918230000|2021-09-29 12:23:50|4105|4104|4105|4104.5|4105|4104.5|4104.5|4104|0
1632918240000|2021-09-29 12:24:00|4105.5|4105|4105.5|4105|4105.5|4105|4105|4104.5|0
1632918250000|2021-09-29 12:24:10|4106|4105.5|4107|4106.5|4107.5|4106.5|4106|4105.5|0
1632918260000|2021-09-29 12:24:20|4107.5|4107|4107.5|4107|4108|4107|4107.5|4107|0
1632918270000|2021-09-29 12:24:30|4108|4107.5|4107.5|4107|4108|4107.5|4107|4106.5|0
1632918280000|2021-09-29 12:24:40|4108|4106.5|4107|4106|4108|4106.5|4106|4105.5|0
1632918290000|2021-09-29 12:24:50|4107.5|4106.5|4108|4107|4108|4107|4107.5|4106|0
1632918300000|2021-09-29 12:25:00|4107.5|4106.5|4106.5|4105.5|4107.5|4106.5|4106|4105.5|0
1632918310000|2021-09-29 12:25:10|4106|4105|4106|4105|4106|4105|4105.5|4105|0
1632918320000|2021-09-29 12:25:20|4105.5|4105.5|4104|4103|4105.5|4105.5|4104|4103|0
1632918330000|2021-09-29 12:25:30|4103.5|4103.5|4103.5|4103|4103.5|4103.5|4103.5|4103|0
1632918360000|2021-09-29 12:26:00|4103|4102.5|4101.5|4101|4103|4102.5|4101.5|4101|0
1632918370000|2021-09-29 12:26:10|4102|4101.5|4101|4100|4102.5|4101.5|4100.5|4100|0
1632918380000|2021-09-29 12:26:20|4101.5|4100.5|4101|4100.5|4101.5|4101|4101|4100|0
1632918390000|2021-09-29 12:26:30|4101.5|4101|4101|4100.5|4101.5|4101|4101|4100.5|0
1632918400000|2021-09-29 12:26:40|4101.5||4101.5||4101.5||4101||0
1632918410000|2021-09-29 12:26:50|4102|4101|4100|4099.5|4102|4101|4100|4099.5|0
1632918420000|2021-09-29 12:27:00|4099.5|4099|4100|4099|4100|4099|4099|4098|0
1632918430000|2021-09-29 12:27:10|4099.5||4100||4100||4099.5||0
1632918440000|2021-09-29 12:27:20|4100.5|4099.5|4100.5|4100|4100.5|4100|4100|4099.5|0
1632918450000|2021-09-29 12:27:30|4101|4100.5|4101|4100|4101|4100.5|4100.5|4100|0
1632918460000|2021-09-29 12:27:40|4100.5||4100.5||4100.5||4100.5||0
1632918470000|2021-09-29 12:27:50|4101|4100.5|4101.5|4100.5|4101.5|4101|4101|4100|0
1632918480000|2021-09-29 12:28:00||4101||4101||4101||4101|0
1632918490000|2021-09-29 12:28:10|4102|4101.5|4103.5|4102.5|4103.5|4103|4102|4101.5|0
1632918500000|2021-09-29 12:28:20|4104|4103|4103.5|4103|4104|4103.5|4103.5|4103|0
1632918510000|2021-09-29 12:28:30|4104|4102.5|4102.5|4102|4104|4102.5|4102.5|4102|0
1632918520000|2021-09-29 12:28:40|4103|4102.5|4102.5|4102|4103|4102.5|4102.5|4102|0
1632918530000|2021-09-29 12:28:50|4103|4102.5|4105|4104.5|4105.5|4104.5|4103|4102.5|0
1632918540000|2021-09-29 12:29:00|4105.5|4104|4105|4104|4105.5|4104|4104|4103.5|0
1632918550000|2021-09-29 12:29:10|4104.5|4103.5|4103|4102.5|4104.5|4103.5|4103|4102.5|0
1632918560000|2021-09-29 12:29:20|4102.5|4102|4102.5|4101.5|4102.5|4102|4101.5|4101|0
1632918570000|2021-09-29 12:29:30|4102||4102||4102.5||4102||0
1632918580000|2021-09-29 12:29:40||4101||4101||4101.5||4101|0
1632918590000|2021-09-29 12:29:50|4102.5|4101.5|4101.5|4101|4103|4102.5|4101.5|4101|0
1632918600000|2021-09-29 12:30:00|4102|4101.5|4101|4100.5|4103|4102|4101|4100.5|0
1632918610000|2021-09-29 12:30:10|4101.5|4099.5|4100|4099.5|4101.5|4100|4099.5|4099|0
1632918620000|2021-09-29 12:30:20|4100.5|4100|4101|4100|4101|4100|4100.5|4099.5|0
1632918630000|2021-09-29 12:30:30|4100.5|4100.5|4102|4101.5|4102|4101.5|4100.5|4100|0
1632918640000|2021-09-29 12:30:40|4101.5|4101|4103|4102.5|4103.5|4103|4101.5|4101|0
1632918650000|2021-09-29 12:30:50|4103.5|4103|4103.5|4102.5|4104|4103|4103.5|4102.5|0
1632918660000|2021-09-29 12:31:00|4103|4102|4103.5|4103|4103.5|4103|4102.5|4102|0
1632918670000|2021-09-29 12:31:10|4104|4103.5|4103.5|4102.5|4104|4103.5|4103|4102.5|0
1632918680000|2021-09-29 12:31:20|4104|4103|4104|4103.5|4104.5|4103.5|4104|4103|0
1632918690000|2021-09-29 12:31:30|4103.5|4103|4103.5|4103|4103.5|4103|4103|4102.5|0
1632918700000|2021-09-29 12:31:40|4104|4103.5|4103.5|4102.5|4104|4103.5|4102.5|4101.5|0
1632918710000|2021-09-29 12:31:50|4103|4103|4103|4101.5|4103.5|4103|4103|4101.5|0
1632918720000|2021-09-29 12:32:00|4102.5|4102|4103|4102.5|4103|4102.5|4102.5|4102|0
1632918750000|2021-09-29 12:32:30|4102.5|4102|4102|4101.5|4103|4102|4102|4101.5|0
1632918760000|2021-09-29 12:32:40|4102.5|4102|4102.5|4102|4102.5|4102|4102|4101.5|0
1632918770000|2021-09-29 12:32:50|4103|4102.5|4103|4102|4103|4102.5|4102.5|4102|0
1632918780000|2021-09-29 12:33:00|4102.5|4102.5|4102.5|4102|4103|4102.5|4102.5|4101.5|0
1632918790000|2021-09-29 12:33:10|4103|4102.5|4101|4100.5|4103.5|4102.5|4101|4100|0
1632918800000|2021-09-29 12:33:20|4101.5|4101|4102.5|4102|4102.5|4102|4101|4100.5|0
1632918810000|2021-09-29 12:33:30|4103|4102.5|4101.5|4101|4103|4102.5|4101.5|4101|0
1632918820000|2021-09-29 12:33:40|4101|4100.5|4101.5|4101|4102|4101.5|4101|4100|0
1632918830000|2021-09-29 12:33:50|4101|4100.5|4102|4101|4102|4101.5|4101|4100.5|0
1632918840000|2021-09-29 12:34:00|4101.5|4100.5|4100.5|4100|4101.5|4100.5|4100|4099.5|0
1632918850000|2021-09-29 12:34:10|4100|4099.5|4100|4099|4100|4099.5|4099.5|4099|0
1632918860000|2021-09-29 12:34:20|4099.5|4099.5|4099|4098.5|4100|4099.5|4099|4098.5|0
1632918870000|2021-09-29 12:34:30|4099.5|4099|4100|4099.5|4100|4099.5|4099.5|4099|0
1632918880000|2021-09-29 12:34:40|4100.5|4100|4101|4100|4101|4100|4100.5|4100|0
1632918890000|2021-09-29 12:34:50|4100.5||4101||4101||4100.5||0
1632918900000|2021-09-29 12:35:00|4100.5|4099.5|4100|4099|4101|4099.5|4100|4099|0
1632918910000|2021-09-29 12:35:10|4099.5||4099.5||4099.5||4099.5||0
1632918920000|2021-09-29 12:35:20|4100|4099.5|4100|4099.5|4100|4099.5|4099.5|4099|0
1632918930000|2021-09-29 12:35:30|4100.5|4099|4100.5|4099.5|4100.5|4100|4100|4099|0
1632918940000|2021-09-29 12:35:40|4100|4100|4101.5|4101|4102|4101.5|4100|4100|0
1632918950000|2021-09-29 12:35:50|4101|4100.5|4101.5|4100.5|4101.5|4100.5|4101|4100|0
1632918960000|2021-09-29 12:36:00|4101|4100|4100.5|4100|4101|4100|4100.5|4100|0
1632918970000|2021-09-29 12:36:10|4101|4100.5|4102|4101|4102|4101|4100.5|4100|0
1632918980000|2021-09-29 12:36:20|4101.5||4101.5||4102||4101.5||0
1632918990000|2021-09-29 12:36:30|4102|4101.5|4102|4101|4102|4101.5|4101.5|4101|0
1632919000000|2021-09-29 12:36:40|4101.5|4100.5|4099.5|4099|4101.5|4100.5|4099.5|4099|0
1632919010000|2021-09-29 12:36:50|4099|4098.5|4099|4098.5|4099|4099|4099|4098.5|0
1632919020000|2021-09-29 12:37:00|4099.5|4099|4099|4098.5|4099.5|4099|4099|4098.5|0
1632919030000|2021-09-29 12:37:10|4099.5|4099|4099.5|4099|4099.5|4099|4099.5|4098.5|0
1632919040000|2021-09-29 12:37:20|4100|4099.5|4101|4100.5|4101|4100.5|4099.5|4099.5|0
1632919050000|2021-09-29 12:37:30|4100.5|4100|4100|4099|4100.5|4100|4100|4099|0
1632919060000|2021-09-29 12:37:40|4099.5|4098.5|4098.5|4097.5|4099.5|4099|4098|4097.5|0
1632919070000|2021-09-29 12:37:50|4099|4098|4098.5|4098|4099.5|4099|4098.5|4098|0
1632919080000|2021-09-29 12:38:00|4098|4097.5|4098.5|4098|4099|4098.5|4098|4097.5|0
1632919090000|2021-09-29 12:38:10|4098|4097.5|4098|4097.5|4099|4098|4097.5|4097|0
1632919100000|2021-09-29 12:38:20|4098.5|4098|4099|4098|4099|4098.5|4098.5|4097.5|0
1632919110000|2021-09-29 12:38:30|4098.5|4098.5|4099|4098.5|4099|4098.5|4098.5|4098|0
1632919120000|2021-09-29 12:38:40|4098.5|4098|4099.5|4099|4099.5|4099|4098.5|4097.5|0
1632919130000|2021-09-29 12:38:50|4099|4098.5|4098|4097.5|4099|4098.5|4098|4097.5|0
1632919140000|2021-09-29 12:39:00|4097.5|4097|4098.5|4097.5|4098.5|4098|4097|4096.5|0
1632919150000|2021-09-29 12:39:10||4098||4098||4098||4098|0
1632919160000|2021-09-29 12:39:20|4098|4097.5|4098|4097.5|4098|4097.5|4098|4097.5|0
1632919170000|2021-09-29 12:39:30|4097.5|4097|4097.5|4097|4098|4097.5|4097.5|4097|0
1632919180000|2021-09-29 12:39:40|4098|4097.5|4098.5|4098|4098.5|4098|4098|4097.5|0
1632919190000|2021-09-29 12:39:50|4099|4098.5|4099.5|4098.5|4099.5|4098.5|4098.5|4098.5|0
1632919200000|2021-09-29 12:40:00|4100|4099|4100|4099.5|4100.5|4100|4100|4099|0
1632919210000|2021-09-29 12:40:10|4100.5||4100||4100.5||4100||0
1632919220000|2021-09-29 12:40:20|4099.5|4099|4099|4098|4099.5|4099|4098.5|4098|0
1632919230000|2021-09-29 12:40:30|4098|4097.5|4099|4098|4099|4098.5|4098|4097.5|0
1632919240000|2021-09-29 12:40:40|4098.5|4098.5|4099|4098.5|4099.5|4098.5|4098.5|4098.5|0
1632919250000|2021-09-29 12:40:50|4098.5|4098|4099|4098|4099|4098|4098.5|4098|0
1632919260000|2021-09-29 12:41:00|4098.5|4098.5|4099|4098.5|4099|4098.5|4098.5|4098.5|0
1632919270000|2021-09-29 12:41:10|4098.5|4098|4099|4098.5|4099|4098.5|4098.5|4098|0
1632919280000|2021-09-29 12:41:20|4098.5|4098|4098|4097.5|4099|4098.5|4098|4097.5|0
1632919290000|2021-09-29 12:41:30|4098.5|4098|4098.5|4097.5|4099|4098|4098|4097.5|0
1632919300000|2021-09-29 12:41:40|4099|4098|4098.5|4098|4099|4098|4098.5|4098|0
1632919310000|2021-09-29 12:41:50||4097.5||4098||4098||4097.5|0
1632919330000|2021-09-29 12:42:10|4099|4098.5|4099|4098.5|4099|4098.5|4098.5|4098.5|0
1632919340000|2021-09-29 12:42:20|4099.5|4099|4100|4099|4100|4099|4099.5|4099|0
1632919350000|2021-09-29 12:42:30||4099.5||4099||4099.5||4099|0
1632919360000|2021-09-29 12:42:40|4100.5|4099.5|4101.5|4101|4102|4101|4100.5|4099.5|0
1632919370000|2021-09-29 12:42:50|4102||4101.5||4102||4101.5||0
1632919380000|2021-09-29 12:43:00|4101|4100.5|4101|4100.5|4101|4100.5|4100.5|4100|0
1632919390000|2021-09-29 12:43:10|4101.5|4101|4101.5|4101|4102|4101|4101.5|4101|0
1632919410000|2021-09-29 12:43:30|4101|4100.5|4101.5|4101|4101.5|4101|4101|4100.5|0
1632919420000|2021-09-29 12:43:40|4101|4100.5|4100.5|4100|4101.5|4101|4100.5|4100|0
1632919430000|2021-09-29 12:43:50|4100|4099.5|4100.5|4100|4101|4100|4100|4099.5|0
1632919440000|2021-09-29 12:44:00|4101|4099.5|4100|4099.5|4101|4099.5|4100|4099|0
1632919450000|2021-09-29 12:44:10|4100.5|4099|4099.5|4099|4100.5|4099.5|4099.5|4099|0
1632919460000|2021-09-29 12:44:20|4099|4098.5|4099.5|4098.5|4099.5|4098.5|4099|4098.5|0
1632919470000|2021-09-29 12:44:30||4099||4099||4099||4099|0
1632919480000|2021-09-29 12:44:40|4100|4099.5|4100.5|4100|4100.5|4100|4100|4099.5|0
1632919490000|2021-09-29 12:44:50|4101|4100.5|4100.5|4100|4101.5|4101|4100.5|4100|0
1632919500000|2021-09-29 12:45:00|4101|4100.5|4102|4101.5|4102|4101.5|4101|4100.5|0
1632919510000|2021-09-29 12:45:10|4102.5|4102|4100.5|4100|4103|4102|4100.5|4100|0
1632919520000|2021-09-29 12:45:20|4101|4099.5|4100.5|4099.5|4101|4100|4100.5|4099.5|0
1632919530000|2021-09-29 12:45:30|4100|4099|4100|4099|4100|4099|4100|4099|0
1632919540000|2021-09-29 12:45:40|4100.5|4099.5|4102|4101.5|4102|4101.5|4100.5|4099.5|0
1632919550000|2021-09-29 12:45:50|4102.5|4102|4102.5|4102|4102.5|4102|4102.5|4101.5|0
1632919560000|2021-09-29 12:46:00|4103|4102.5|4103.5|4103|4103.5|4103|4102|4101.5|0
1632919570000|2021-09-29 12:46:10|4104|4102.5|4102.5|4102|4104|4102.5|4102.5|4102|0
1632919580000|2021-09-29 12:46:20|4103|4102.5|4104|4103|4104|4103.5|4103|4102.5|0
1632919590000|2021-09-29 12:46:30|4103.5|4102.5|4103.5|4102.5|4103.5|4103|4103|4102.5|0
1632919600000|2021-09-29 12:46:40|4103||4103.5||4103.5||4103||0
1632919610000|2021-09-29 12:46:50|4104|4103|4104|4103|4104.5|4103.5|4103.5|4102.5|0
1632919620000|2021-09-29 12:47:00|4104.5|4103.5|4105|4104|4105|4104.5|4104|4103.5|0
1632919630000|2021-09-29 12:47:10|4105.5|4104.5|4105.5|4105|4105.5|4105|4105.5|4104.5|0
1632919650000|2021-09-29 12:47:30|4105|4104.5|4105|4104|4105|4104.5|4104.5|4104|0
1632919660000|2021-09-29 12:47:40|4104.5|4104.5|4105.5|4104.5|4105.5|4104.5|4104.5|4104.5|0
1632919670000|2021-09-29 12:47:50|4105|4104|4104.5|4104|4105.5|4104.5|4104.5|4103.5|0
1632919680000|2021-09-29 12:48:00|4104|4103.5|4104.5|4104|4104.5|4104|4104|4103.5|0
1632919690000|2021-09-29 12:48:10|4105|4104.5|4104.5|4104|4105|4104.5|4104.5|4104|0
1632919700000|2021-09-29 12:48:20|4104|4103.5|4104.5|4104|4104.5|4104|4104|4103.5|0
1632919710000|2021-09-29 12:48:30|4104|4103.5|4104|4103.5|4104.5|4103.5|4104|4103.5|0
1632919720000|2021-09-29 12:48:40|4104.5||4104||4104.5||4104||0
1632919730000|2021-09-29 12:48:50|4104.5|4104|4104.5|4104|4104.5|4104|4104.5|4103.5|0
1632919740000|2021-09-29 12:49:00|4104|4103.5|4104|4103.5|4104.5|4104|4104|4103.5|0
1632919750000|2021-09-29 12:49:10|4104.5|4104|4104.5|4104|4104.5|4104|4104.5|4104|0
1632919760000|2021-09-29 12:49:20|4105|4103.5|4105|4104.5|4105|4104.5|4104.5|4103.5|0
1632919770000|2021-09-29 12:49:30|4104.5|4104|4105|4104.5|4105|4104.5|4104.5|4104|0
1632919780000|2021-09-29 12:49:40|4105.5|4105|4107.5|4106.5|4107.5|4106.5|4105.5|4105|0
1632919790000|2021-09-29 12:49:50|4108|4107|4108.5|4108|4108.5|4108|4107.5|4107|0
1632919800000|2021-09-29 12:50:00|4109|4108.5|4108|4107|4109|4108.5|4107.5|4107|0
1632919810000|2021-09-29 12:50:10|4108.5|4107.5|4108.5|4107.5|4108.5|4107.5|4108.5|4107.5|0
1632919820000|2021-09-29 12:50:20|4108|4107|4107.5|4107|4108|4107.5|4107.5|4107|0
1632919830000|2021-09-29 12:50:30|4107|4106.5|4107|4106|4107|4106.5|4106.5|4106|0
1632919840000|2021-09-29 12:50:40||4106.5||4106.5||4106.5||4106.5|0
1632919860000|2021-09-29 12:51:00|4106.5|4102.5|4103.5|4103|4106.5|4105.5|4103.5|4102.5|0
1632919870000|2021-09-29 12:51:10|4103|4102.5|4102|4101.5|4103|4102.5|4102|4101.5|0
1632919880000|2021-09-29 12:51:20|4102.5|4102|4102.5|4102|4102.5|4102|4102.5|4102|0
1632919890000|2021-09-29 12:51:30|4102|4101.5|4102|4101.5|4102.5|4102|4102|4101.5|0
1632919900000|2021-09-29 12:51:40|4101.5|4101|4101.5|4101|4101.5|4101|4101|4100.5|0
1632919910000|2021-09-29 12:51:50|4101|4100.5|4101|4100.5|4101|4100.5|4101|4100.5|0
1632919920000|2021-09-29 12:52:00|4100.5|4100|4101|4100.5|4101|4100.5|4100.5|4100|0
1632919930000|2021-09-29 12:52:10|4101.5|4100|4099.5|4098.5|4101.5|4100|4099|4098.5|0
1632919940000|2021-09-29 12:52:20|4099|4099|4099.5|4098.5|4099.5|4099|4099|4098.5|0
1632919950000|2021-09-29 12:52:30|4099||4099||4099.5||4099||0
1632919970000|2021-09-29 12:52:50|4099.5|4099|4099.5|4098.5|4099.5|4099|4099|4098.5|0
1632919980000|2021-09-29 12:53:00|4099|4098|4098.5|4098|4099|4098|4098|4097.5|0
1632919990000|2021-09-29 12:53:10|4099|4098.5|4098.5|4098|4099|4098.5|4098.5|4098|0
1632920000000|2021-09-29 12:53:20|4099|4098.5|4098.5|4098|4099|4098.5|4098.5|4098|0
1632920010000|2021-09-29 12:53:30|4099||4098.5||4099||4098.5||0
1632920020000|2021-09-29 12:53:40|4098|4097.5|4097.5|4097|4098|4097.5|4097.5|4097|0
1632920030000|2021-09-29 12:53:50|4098|4097.5|4098|4097|4098.5|4097.5|4097.5|4097|0
1632920040000|2021-09-29 12:54:00|4097.5|4097.5|4098|4097|4098|4097.5|4097.5|4097|0
1632920050000|2021-09-29 12:54:10|4097.5|4096.5|4096.5|4096|4097.5|4096.5|4096.5|4096|0
1632920080000|2021-09-29 12:54:40|4096|4095.5|4096.5|4096|4096.5|4096|4096|4095.5|0
1632920100000|2021-09-29 12:55:00|4097||4096.5||4097||4096.5||0
1632920150000|2021-09-29 12:55:50|4096|4095.5|4095.5|4094.5|4096|4095.5|4095|4094.5|0
1632920160000|2021-09-29 12:56:00|4095|4093|4094|4093.5|4095|4094|4093.5|4093|0
1632920170000|2021-09-29 12:56:10|4094.5|4094|4094|4093.5|4095|4094|4094|4093.5|0
1632920180000|2021-09-29 12:56:20|4094.5||4094||4094.5||4094||0
1632920200000|2021-09-29 12:56:40|4093.5|4093|4094|4093|4094|4093|4093.5|4093|0
1632920210000|2021-09-29 12:56:50|4093.5|4093.5|4094|4093|4094|4093.5|4093.5|4093|0
1632920220000|2021-09-29 12:57:00|4093.5||4093.5||4093.5||4093.5||0
1632920250000|2021-09-29 12:57:30|4094||4093.5||4094||4093.5||0
1632920270000|2021-09-29 12:57:50|4094|4093.5|4095.5|4095|4096|4095.5|4093.5|4093|0
1632920280000|2021-09-29 12:58:00|4095|4094.5|4094|4093.5|4095|4094.5|4094|4093.5|0
1632920290000|2021-09-29 12:58:10|4094.5|4094|4095.5|4095|4095.5|4095|4094.5|4094|0
1632920300000|2021-09-29 12:58:20|4095|4094.5|4095.5|4094.5|4095.5|4094.5|4094.5|4094|0
1632920310000|2021-09-29 12:58:30|4096|4095|4096|4095|4096|4095|4095.5|4095|0
1632920320000|2021-09-29 12:58:40|4095.5|4095.5|4095.5|4094.5|4096|4095.5|4095|4094.5|0
1632920330000|2021-09-29 12:58:50|4096|4095|4096|4095.5|4097|4096|4096|4095|0
1632920340000|2021-09-29 12:59:00|4096.5|4096|4097|4096|4097|4096|4096.5|4096|0
1632920350000|2021-09-29 12:59:10|4097.5|4096.5|4096.5|4096|4097.5|4097|4096.5|4096|0
1632920360000|2021-09-29 12:59:20|4097|4096.5|4097|4096.5|4097|4096.5|4096.5|4096.5|0
1632920370000|2021-09-29 12:59:30|4097.5|4097|4097|4096.5|4097.5|4097|4097|4096.5|0
1632920380000|2021-09-29 12:59:40|4097.5|4097|4097|4096.5|4097.5|4097|4097|4096.5|0
1632920390000|2021-09-29 12:59:50|4096.5|4096|4097|4096|4097|4096|4096|4095.5|0
1632920400000|2021-09-29 13:00:00|4097.5|4096.5|4096.5|4096|4097.5|4097|4096|4095.5|0
1632920410000|2021-09-29 13:00:10|4097|4095.5|4096.5|4096|4097|4096|4096|4095.5|0
1632920420000|2021-09-29 13:00:20|4096|4095.5|4098|4097|4098|4097|4096|4095.5|0
1632920430000|2021-09-29 13:00:30|4097.5|4096.5|4097.5|4097|4098|4097|4097|4096.5|0
1632920440000|2021-09-29 13:00:40|4098|4096.5|4098|4097|4098|4097|4097|4096.5|0
1632920450000|2021-09-29 13:00:50|4097.5||4097.5||4098||4097.5||0
1632920460000|2021-09-29 13:01:00|4098|4097.5|4098.5|4098|4098.5|4098|4098|4097.5|0
1632920470000|2021-09-29 13:01:10|4099|4098.5|4098|4097.5|4099|4098.5|4098|4097.5|0
1632920480000|2021-09-29 13:01:20|4097.5|4097|4098.5|4097.5|4098.5|4097.5|4097.5|4097|0
1632920490000|2021-09-29 13:01:30|4098|4097|4098|4097|4098|4097|4098|4097|0
1632920500000|2021-09-29 13:01:40|4098.5|4097.5|4098.5|4098|4098.5|4098|4098|4097.5|0
1632920510000|2021-09-29 13:01:50|4098|4097.5|4097.5|4097|4098|4097.5|4097|4096.5|0
1632920520000|2021-09-29 13:02:00|4098|4097.5|4098|4097|4098.5|4097.5|4098|4097|0
1632920530000|2021-09-29 13:02:10|4098.5|4097.5|4098.5|4098|4098.5|4098|4098.5|4097.5|0
1632920540000|2021-09-29 13:02:20|4099|4098.5|4098.5|4098|4099|4098.5|4098|4097.5|0
1632920550000|2021-09-29 13:02:30|4098|4097.5|4098.5|4097.5|4098.5|4097.5|4098|4097.5|0
1632920560000|2021-09-29 13:02:40|4098|4098|4098.5|4098|4098.5|4098|4098|4098|0
1632920570000|2021-09-29 13:02:50|4098|4097.5|4098.5|4098|4099|4098|4098|4097.5|0
1632920580000|2021-09-29 13:03:00|4099||4098.5||4099||4098.5||0
1632920590000|2021-09-29 13:03:10|4099|4098.5|4098.5|4098|4099|4098.5|4098.5|4098|0
1632920600000|2021-09-29 13:03:20|4099|4098.5|4099|4098.5|4099|4098.5|4099|4098.5|0
1632920610000|2021-09-29 13:03:30|4098.5|4098|4098.5|4098|4098.5|4098|4098.5|4098|0
1632920620000|2021-09-29 13:03:40|4098|4097.5|4098.5|4098|4098.5|4098|4098|4097.5|0
1632920630000|2021-09-29 13:03:50|4099|4098.5|4099|4098.5|4099.5|4098.5|4098.5|4098|0
1632920650000|2021-09-29 13:04:10|4098.5|4098|4098|4097|4098.5|4098|4097.5|4097|0
1632920670000|2021-09-29 13:04:30|4098.5|4098|4097.5|4097|4098.5|4098|4097.5|4097|0
1632920680000|2021-09-29 13:04:40|4097|4096.5|4097.5|4097|4098|4097.5|4097|4096.5|0
1632920690000|2021-09-29 13:04:50|4098|4096.5|4097.5|4097|4098|4097|4097.5|4096.5|0
1632920700000|2021-09-29 13:05:00|4098|4097.5|4099|4098|4099|4098|4098|4097.5|0
1632920710000|2021-09-29 13:05:10|4099.5|4098.5|4099|4098.5|4099.5|4098.5|4099|4098.5|0
1632920720000|2021-09-29 13:05:20|4098.5|4098|4098|4097.5|4098.5|4098|4097.5|4097|0
1632920730000|2021-09-29 13:05:30|4097.5|4097|4098|4097.5|4098|4097.5|4097.5|4097|0
1632920740000|2021-09-29 13:05:40|4098.5||4098||4098.5||4098||0
1632920760000|2021-09-29 13:06:00|4097.5|4097|4098|4097.5|4098|4097.5|4097.5|4097|0
1632920770000|2021-09-29 13:06:10|4097.5|4097|4097.5|4097|4098|4097.5|4097.5|4097|0
1632920780000|2021-09-29 13:06:20|4097|4096.5|4096.5|4095.5|4097|4096.5|4096|4095.5|0
1632920790000|2021-09-29 13:06:30|4096|4096|4096.5|4096|4096.5|4096|4096|4095.5|0
1632920800000|2021-09-29 13:06:40|4097|4096.5|4097|4096|4097|4096.5|4096.5|4096|0
1632920810000|2021-09-29 13:06:50|4096.5||4096.5||4097||4096.5||0
1632920830000|2021-09-29 13:07:10|4097|4096.5|4096.5|4096|4097|4096.5|4096.5|4096|0
1632920840000|2021-09-29 13:07:20|4096|4095.5|4095.5|4095|4096|4095.5|4095.5|4095|0
1632920860000|2021-09-29 13:07:40|4095|4094.5|4095|4094.5|4095.5|4095|4095|4094.5|0
1632920870000|2021-09-29 13:07:50|4094.5|4094|4095|4094.5|4095.5|4095|4094.5|4094|0
1632920880000|2021-09-29 13:08:00|4094.5|4094|4094.5|4094|4095|4094.5|4094.5|4094|0
1632920890000|2021-09-29 13:08:10|4094|4093.5|4095|4094.5|4095|4094.5|4094|4093.5|0
1632920900000|2021-09-29 13:08:20|4094.5|4094|4093.5|4093|4094.5|4094.5|4093.5|4093|0
1632920910000|2021-09-29 13:08:30|4094|4093.5|4094|4093.5|4094|4093.5|4093.5|4093.5|0
1632920920000|2021-09-29 13:08:40|4093.5|4093|4094|4093.5|4094|4093.5|4093.5|4093|0
1632920930000|2021-09-29 13:08:50|4094.5|4094|4094.5|4093.5|4094.5|4094|4094|4093.5|0
1632920940000|2021-09-29 13:09:00|4094|4094|4094.5|4094|4095|4094|4094|4093.5|0
1632920950000|2021-09-29 13:09:10|4094|4093.5|4094|4093.5|4094.5|4093.5|4094|4093.5|0
1632920980000|2021-09-29 13:09:40|4093.5|4093|4093|4092.5|4093.5|4093|4093|4092.5|0
1632920990000|2021-09-29 13:09:50|4093.5|4093|4093|4092|4093.5|4093|4092.5|4092|0
1632921000000|2021-09-29 13:10:00|4092.5|4091.5|4092|4091.5|4092.5|4092|4092|4091.5|0
1632921010000|2021-09-29 13:10:10|4092.5|4092|4092|4091|4092.5|4092|4091.5|4091|0
1632921020000|2021-09-29 13:10:20|4091.5|4091.5|4091|4090.5|4091.5|4091.5|4091|4090.5|0
1632921030000|2021-09-29 13:10:30|4091.5|4091|4091|4090.5|4091.5|4091|4091|4090.5|0
1632921040000|2021-09-29 13:10:40|4090.5|4090|4090.5|4090|4090.5|4090|4090.5|4090|0
1632921050000|2021-09-29 13:10:50|4090|4089.5|4090|4089|4090|4089.5|4090|4089|0
1632921060000|2021-09-29 13:11:00|4089.5||4089.5||4089.5||4089.5||0
1632921070000|2021-09-29 13:11:10|4090|4089.5|4090|4089.5|4090|4089.5|4090|4089.5|0
1632921080000|2021-09-29 13:11:20|4089.5|4089|4089.5|4089|4090|4089|4089.5|4089|0
1632921100000|2021-09-29 13:11:40|4090|4089.5|4090|4089.5|4090.5|4090|4089.5|4089|0
1632921110000|2021-09-29 13:11:50|4090.5|4090|4089.5|4089|4090.5|4090|4089.5|4089|0
1632921140000|2021-09-29 13:12:20|4090|4089.5|4088.5|4088|4090|4089.5|4088|4087.5|0
1632921150000|2021-09-29 13:12:30|4088|4087.5|4088|4087.5|4088|4087.5|4088|4087.5|0
1632921160000|2021-09-29 13:12:40|4088.5||4088||4088.5||4088||0
1632921170000|2021-09-29 13:12:50|4088.5||4088||4088.5||4088||0
1632921180000|2021-09-29 13:13:00|4087.5|4087|4087.5|4087|4087.5|4087|4087.5|4086.5|0
1632921190000|2021-09-29 13:13:10|4087|4086.5|4087|4086.5|4087|4086.5|4087|4086.5|0
1632921200000|2021-09-29 13:13:20|4086.5|4086|4087|4086|4087|4086|4086.5|4086|0
1632921210000|2021-09-29 13:13:30|4086.5|4085.5|4086.5|4085.5|4086.5|4085.5|4086.5|4085.5|0
1632921220000|2021-09-29 13:13:40|4087|4086|4087|4086|4087|4086|4087|4086|0
1632921230000|2021-09-29 13:13:50||4086.5||4086.5||4086.5||4086.5|0
1632921240000|2021-09-29 13:14:00|4087.5|4087|4087|4086.5|4087.5|4087|4087|4086.5|0
1632921250000|2021-09-29 13:14:10|4086.5|4086|4086.5|4086|4086.5|4086|4086.5|4086|0
1632921260000|2021-09-29 13:14:20|4087|4086.5|4086.5|4086|4087|4086.5|4086.5|4086|0
1632921270000|2021-09-29 13:14:30|4087|4086.5|4086.5|4086|4087|4086.5|4086.5|4086|0
1632921290000|2021-09-29 13:14:50|4086|4085.5|4085.5|4085|4086|4085.5|4085.5|4085|0
1632921300000|2021-09-29 13:15:00|4086|4085.5|4089.5|4088.5|4089.5|4088.5|4086|4085.5|0
1632921310000|2021-09-29 13:15:10|4090|4089|4090|4089.5|4090|4089.5|4090|4089|0
1632921330000|2021-09-29 13:15:30|4090.5|4090|4090.5|4090|4090.5|4090|4090|4090|0
1632921340000|2021-09-29 13:15:40|4090|4089.5|4090|4089.5|4090|4089.5|4089.5|4089|0
1632921350000|2021-09-29 13:15:50|4090.5||4090||4090.5||4090||0
1632921360000|2021-09-29 13:16:00|4090.5|4090|4089.5|4088.5|4090.5|4090|4088.5|4088|0
1632921370000|2021-09-29 13:16:10|4089|4089|4088.5|4088|4089|4089|4088.5|4088|0
1632921380000|2021-09-29 13:16:20|4088|4087.5|4088|4087.5|4088.5|4088|4088|4087|0
1632921390000|2021-09-29 13:16:30|4088.5|4088|4089|4088|4089.5|4088.5|4088.5|4088|0
1632921400000|2021-09-29 13:16:40|4088.5|4088.5|4089|4088.5|4089.5|4088.5|4088.5|4088.5|0
1632921410000|2021-09-29 13:16:50|4089.5|4089|4089|4088.5|4089.5|4089|4089|4088.5|0
1632921420000|2021-09-29 13:17:00|4088.5|4088|4088|4087|4089|4088|4088|4087|0
1632921430000|2021-09-29 13:17:10|4087.5|4087.5|4087|4086|4087.5|4087.5|4087|4086|0
1632921440000|2021-09-29 13:17:20|4087.5|4086.5|4087.5|4087|4088|4087.5|4087.5|4086.5|0
1632921450000|2021-09-29 13:17:30|4087|4086.5|4087|4086|4087|4086.5|4086.5|4085.5|0
1632921470000|2021-09-29 13:17:50|4086.5|4086.5|4085|4084.5|4086.5|4086.5|4085|4084|0
1632921480000|2021-09-29 13:18:00|4084.5|4084|4083|4082.5|4085|4084|4083|4082|0
1632921490000|2021-09-29 13:18:10|4083.5|4083|4083|4082.5|4084|4083|4083|4082.5|0
1632921500000|2021-09-29 13:18:20|4083.5||4083.5||4083.5||4083.5||0
1632921510000|2021-09-29 13:18:30|4083|4082|4081.5|4081|4083|4082|4081.5|4081|0
1632921520000|2021-09-29 13:18:40|4082||4081.5||4082||4081.5||0
1632921530000|2021-09-29 13:18:50|4081|4080.5|4081.5|4081|4081.5|4081|4081|4080.5|0
1632921540000|2021-09-29 13:19:00|4081|4080.5|4078.5|4078|4081.5|4080.5|4078.5|4078|0
1632921550000|2021-09-29 13:19:10|4078|4077|4077|4076|4078|4077.5|4076.5|4076|0
1632921560000|2021-09-29 13:19:20|4077.5|4076.5|4077.5|4076.5|4077.5|4076.5|4077.5|4076|0
1632921570000|2021-09-29 13:19:30|4078|4077|4077.5|4076.5|4078|4077.5|4077|4076.5|0
1632921580000|2021-09-29 13:19:40|4077|4077|4077|4076.5|4077.5|4077|4076.5|4076|0
1632921590000|2021-09-29 13:19:50|4077.5|4076|4077|4076.5|4077.5|4076.5|4076.5|4076|0
1632921600000|2021-09-29 13:20:00|4077.5||4077.5||4077.5||4077.5||0
1632921610000|2021-09-29 13:20:10|4078|4077|4077|4076|4078|4077|4076|4075.5|0
1632921620000|2021-09-29 13:20:20|4076.5|4075.5|4075.5|4075|4076.5|4076|4075.5|4074.5|0
1632921630000|2021-09-29 13:20:30|4076|4074.5|4075.5|4074.5|4076|4075.5|4074.5|4074|0
1632921640000|2021-09-29 13:20:40|4075|4075|4075.5|4074.5|4075.5|4075|4075|4074|0
1632921650000|2021-09-29 13:20:50|4075|4075|4075.5|4075|4076|4075|4075|4074.5|0
1632921660000|2021-09-29 13:21:00|4076|4075.5|4075.5|4075|4076|4075.5|4075.5|4075|0
1632921670000|2021-09-29 13:21:10|4075|4074.5|4075|4074.5|4075|4075|4075|4074.5|0
1632921680000|2021-09-29 13:21:20|4075.5|4075|4075.5|4075|4075.5|4075|4075.5|4075|0
1632921690000|2021-09-29 13:21:30|4076|4074.5|4075.5|4074.5|4076|4074.5|4075.5|4074.5|0
1632921700000|2021-09-29 13:21:40|4075|4074|4074|4073.5|4075|4074|4074|4073|0
1632921710000|2021-09-29 13:21:50|4074.5|4074|4074.5|4074|4075|4074.5|4074.5|4074|0
1632921720000|2021-09-29 13:22:00|4075|4073.5|4074|4073.5|4075|4073.5|4074|4073.5|0
1632921730000|2021-09-29 13:22:10|4074.5|4074|4076|4075.5|4076|4075.5|4074.5|4074|0
1632921740000|2021-09-29 13:22:20|4075.5|4075|4077.5|4076.5|4077.5|4077|4075.5|4075|0
1632921750000|2021-09-29 13:22:30|4078|4077|4080|4079|4080.5|4079.5|4077.5|4077|0
1632921760000|2021-09-29 13:22:40|4080.5|4079.5|4082|4081.5|4082.5|4081.5|4080.5|4079.5|0
1632921770000|2021-09-29 13:22:50|4082.5|4081|4082.5|4082|4083|4082|4082|4081|0
1632921780000|2021-09-29 13:23:00|4083|4081.5|4084|4083.5|4084|4083.5|4082.5|4081.5|0
1632921790000|2021-09-29 13:23:10|4084.5|4084|4085.5|4084.5|4085.5|4085|4084|4083.5|0
1632921800000|2021-09-29 13:23:20|4085|4084|4086|4085|4086.5|4085.5|4084.5|4083.5|0
1632921810000|2021-09-29 13:23:30|4085.5|4085.5|4087.5|4087|4088.5|4087.5|4085.5|4085|0
1632921820000|2021-09-29 13:23:40|4087|4086.5|4087.5|4086.5|4088|4086.5|4086.5|4085.5|0
1632921830000|2021-09-29 13:23:50|4087|4087|4086|4085.5|4088.5|4087.5|4086|4085|0
1632921840000|2021-09-29 13:24:00|4086.5|4085|4085|4084.5|4086.5|4085|4085|4084|0
1632921850000|2021-09-29 13:24:10|4085.5|4085|4086|4085|4086|4085|4085.5|4085|0
1632921860000|2021-09-29 13:24:20|4086.5|4085.5|4086|4085.5|4086.5|4085.5|4086|4085.5|0
1632921870000|2021-09-29 13:24:30|4085.5|4085|4082.5|4082|4086|4085|4082.5|4082|0
1632921880000|2021-09-29 13:24:40|4083|4082.5|4082.5|4082|4083|4082.5|4082.5|4081.5|0
1632921890000|2021-09-29 13:24:50|4083|4082.5|4082.5|4081.5|4083|4082.5|4082.5|4081.5|0
1632921900000|2021-09-29 13:25:00|4083|4082|4084.5|4083|4084.5|4084|4083|4082|0
1632921910000|2021-09-29 13:25:10|4084|4083.5|4084.5|4084|4084.5|4084|4084|4083.5|0
1632921920000|2021-09-29 13:25:20|4084|4083.5|4087|4085.5|4088.5|4087.5|4084|4083.5|0
1632921930000|2021-09-29 13:25:30|4086.5|4085|4087|4086|4087.5|4086.5|4086|4085|0
1632921940000|2021-09-29 13:25:40|4086.5|4085.5|4087.5|4086.5|4087.5|4087|4086.5|4085.5|0
1632921950000|2021-09-29 13:25:50|4087|4086|4083.5|4082.5|4087|4086|4083.5|4082.5|0
1632921960000|2021-09-29 13:26:00|4084|4083|4084|4083.5|4085|4084|4083.5|4082.5|0
1632921970000|2021-09-29 13:26:10|4084.5|4084|4083.5|4083|4084.5|4084|4083.5|4082.5|0
1632921980000|2021-09-29 13:26:20|4084|4082.5|4084|4083|4085|4084|4084|4082.5|0
1632921990000|2021-09-29 13:26:30|4084.5|4083.5|4084.5|4083.5|4085|4084.5|4084.5|4083.5|0
1632922000000|2021-09-29 13:26:40|4084|4084|4084|4083.5|4084|4084|4083.5|4083|0
1632922010000|2021-09-29 13:26:50|4084.5|4084|4084|4083.5|4084.5|4084|4084|4083.5|0
1632922020000|2021-09-29 13:27:00|4084.5|4084|4085.5|4085|4085.5|4085|4084.5|4084|0
1632922030000|2021-09-29 13:27:10|4086|4085.5|4090.5|4090|4091|4090|4086|4085.5|0
1632922040000|2021-09-29 13:27:20|4090|4089.5|4091|4090|4091|4090.5|4090|4089.5|0
1632922050000|2021-09-29 13:27:30|4091.5|4090.5|4091.5|4091|4092|4091|4091|4090.5|0
1632922060000|2021-09-29 13:27:40|4091|4090.5|4088|4087.5|4091|4090.5|4088|4087.5|0
1632922070000|2021-09-29 13:27:50|4088.5|4088|4089|4088|4089.5|4088|4088|4087|0
1632922080000|2021-09-29 13:28:00|4088.5|4088.5|4088.5|4087.5|4088.5|4088.5|4088.5|4087|0
1632922090000|2021-09-29 13:28:10|4088|4087|4087.5|4086.5|4088|4087|4087|4086|0
1632922100000|2021-09-29 13:28:20|4087|4086|4086.5|4086|4087.5|4086.5|4086.5|4085.5|0
1632922110000|2021-09-29 13:28:30|4087|4086.5|4086|4085.5|4087|4086.5|4086|4085.5|0
1632922120000|2021-09-29 13:28:40|4086.5|4085|4085.5|4085|4086.5|4085|4085|4084.5|0
1632922130000|2021-09-29 13:28:50|4086|4084.5|4085.5|4085|4086|4085|4085|4084.5|0
1632922140000|2021-09-29 13:29:00|4085|4084.5|4085.5|4085|4086|4085.5|4085|4084.5|0
1632922150000|2021-09-29 13:29:10|4085|4084.5|4085.5|4084.5|4085.5|4084.5|4085|4084.5|0
1632922160000|2021-09-29 13:29:20|4086|4085|4085.5|4085|4086|4085|4085.5|4085|0
1632922170000|2021-09-29 13:29:30|4086|4085.5|4087|4086.5|4087|4086.5|4085.5|4085|0
1632922180000|2021-09-29 13:29:40|4086.5|4086|4086|4085|4086.5|4086|4085.5|4084.5|0
1632922190000|2021-09-29 13:29:50|4085.5|4085.5|4086|4085|4086|4085.5|4085|4084.5|0
1632922200000|2021-09-29 13:30:00|4085.5|4084.5|4082.5|4081.5|4087|4086.5|4082|4081.5|0
1632922210000|2021-09-29 13:30:10|4083|4082|4080.5|4080|4084|4083.5|4080.5|4080|0
1632922220000|2021-09-29 13:30:20|4081|4080.5|4082|4081|4082.5|4081.5|4079.5|4079|0
1632922230000|2021-09-29 13:30:30|4081.5|4080.5|4083|4082|4084|4083|4079.5|4079|0
1632922240000|2021-09-29 13:30:40|4082.5|4081.5|4078|4077|4082.5|4081.5|4076.5|4075.5|0
1632922250000|2021-09-29 13:30:50|4078.5|4077.5|4077.5|4077|4079|4078.5|4077.5|4076.5|0
1632922260000|2021-09-29 13:31:00|4077|4076.5|4077|4076|4078|4077.5|4075.5|4075|0
1632922270000|2021-09-29 13:31:10|4077.5|4076.5|4075|4074|4078|4077|4074.5|4074|0
1632922280000|2021-09-29 13:31:20|4074.5|4073.5|4074.5|4074|4075|4074.5|4074.5|4073.5|0
1632922290000|2021-09-29 13:31:30|4075|4073.5|4074.5|4074|4075|4074.5|4073|4072.5|0
1632922300000|2021-09-29 13:31:40|4075|4074.5|4074.5|4074|4076|4075.5|4073.5|4073|0
1632922310000|2021-09-29 13:31:50|4074|4073.5|4073|4072.5|4074|4073.5|4073|4072|0
1632922320000|2021-09-29 13:32:00|4072.5|4072|4072.5|4072|4074.5|4073.5|4070|4069|0
1632922330000|2021-09-29 13:32:10|4072|4071.5|4071.5|4070.5|4073|4072|4071.5|4070.5|0
1632922340000|2021-09-29 13:32:20|4072|4071|4072|4071.5|4072.5|4071.5|4071.5|4070.5|0
1632922350000|2021-09-29 13:32:30|4072.5|4072|4068.5|4068|4072.5|4072|4068.5|4068|0
1632922360000|2021-09-29 13:32:40|4069|4068.5|4069|4068.5|4071.5|4071|4069|4068|0
1632922370000|2021-09-29 13:32:50|4069.5|4069|4069.5|4068.5|4070.5|4070|4069|4068.5|0
1632922380000|2021-09-29 13:33:00|4069|4069|4070|4069|4072|4071|4069|4069|0
1632922390000|2021-09-29 13:33:10|4069.5|4069.5|4069.5|4068.5|4070|4069.5|4069|4068|0
1632922400000|2021-09-29 13:33:20|4070.5|4070|4072|4071|4072.5|4071.5|4069|4068|0
1632922410000|2021-09-29 13:33:30|4071.5|4070.5|4068.5|4067.5|4071.5|4071|4067.5|4067|0
1632922420000|2021-09-29 13:33:40|4068|4067|4068|4067|4068.5|4067.5|4067.5|4067|0
1632922430000|2021-09-29 13:33:50|4067.5|4067.5|4065|4063.5|4067.5|4067.5|4064|4063|0
1632922440000|2021-09-29 13:34:00|4064.5|4064|4065.5|4064.5|4066.5|4066|4064|4063.5|0
1632922450000|2021-09-29 13:34:10|4066|4065|4065|4064.5|4066|4065|4064.5|4063.5|0
1632922460000|2021-09-29 13:34:20|4064.5|4064|4064.5|4063.5|4065|4064.5|4064|4063.5|0
1632922470000|2021-09-29 13:34:30|4065|4063|4064|4063.5|4066|4065|4064|4063|0
1632922480000|2021-09-29 13:34:40|4063.5|4063|4062.5|4062|4064|4063.5|4062|4061|0
1632922490000|2021-09-29 13:34:50|4062|4061.5|4061|4060.5|4062|4061.5|4061|4060|0
1632922500000|2021-09-29 13:35:00|4061.5|4060|4061|4060|4062|4061|4059|4058|0
1632922510000|2021-09-29 13:35:10|4060.5|4059.5|4062|4061.5|4062|4061.5|4059.5|4058.5|0
1632922520000|2021-09-29 13:35:20|4061.5|4061|4060.5|4059|4061.5|4061|4059.5|4058|0
1632922530000|2021-09-29 13:35:30|4060|4058.5|4061|4060|4062|4061|4059.5|4058|0
1632922540000|2021-09-29 13:35:40|4061.5|4060.5|4060|4059|4062|4061|4060|4058.5|0
1632922550000|2021-09-29 13:35:50|4060.5|4058.5|4061.5|4060.5|4064|4063|4060|4058.5|0
1632922560000|2021-09-29 13:36:00|4062|4061|4058.5|4057.5|4063|4062|4058.5|4057.5|0
1632922570000|2021-09-29 13:36:10|4059|4058|4061|4060|4061.5|4060.5|4058.5|4057.5|0
1632922580000|2021-09-29 13:36:20|4061.5|4060.5|4061.5|4061|4063|4061.5|4061|4060.5|0
1632922590000|2021-09-29 13:36:30|4062|4060.5|4060|4058.5|4062|4060.5|4060|4058.5|0
1632922600000|2021-09-29 13:36:40|4060.5|4059|4062|4061|4062.5|4061.5|4060.5|4059|0
1632922610000|2021-09-29 13:36:50|4061.5|4060.5|4056.5|4055.5|4061.5|4060.5|4055.5|4055|0
1632922620000|2021-09-29 13:37:00|4057|4055|4060.5|4059|4060.5|4059|4057|4055|0
1632922630000|2021-09-29 13:37:10|4060|4058.5|4062|4061|4062|4061|4059|4058|0
1632922640000|2021-09-29 13:37:20|4062.5|4061.5|4063|4061.5|4064|4063|4062|4061.5|0
1632922650000|2021-09-29 13:37:30|4063.5|4062|4063.5|4062|4063.5|4062.5|4062.5|4062|0
1632922660000|2021-09-29 13:37:40|4064|4062.5|4066|4065|4067|4066|4064|4062.5|0
1632922670000|2021-09-29 13:37:50|4067|4065.5|4064.5|4063.5|4067|4066.5|4064.5|4063.5|0
1632922680000|2021-09-29 13:38:00|4064|4064|4063|4062|4065|4064.5|4063|4062|0
1632922690000|2021-09-29 13:38:10|4063.5|4062.5|4062.5|4061.5|4064.5|4063.5|4062|4061.5|0
1632922700000|2021-09-29 13:38:20|4062|4061|4060|4059.5|4062.5|4061.5|4059.5|4058.5|0
1632922710000|2021-09-29 13:38:30|4060.5|4060|4060.5|4060|4061.5|4060.5|4059.5|4058.5|0
1632922720000|2021-09-29 13:38:40|4060|4059.5|4061.5|4060.5|4062.5|4061.5|4060|4059.5|0
1632922730000|2021-09-29 13:38:50|4062|4061|4062|4061|4063|4062|4061.5|4061|0
1632922740000|2021-09-29 13:39:00|4062.5|4061.5|4064|4063|4065|4064|4062.5|4061.5|0
1632922750000|2021-09-29 13:39:10|4063.5|4063.5|4065|4064|4065.5|4064|4063.5|4063.5|0
1632922760000|2021-09-29 13:39:20|4064.5|4063.5|4064|4063.5|4064.5|4064|4063.5|4063|0
1632922770000|2021-09-29 13:39:30|4063.5|4063|4059.5|4059|4063.5|4063|4059.5|4059|0
1632922780000|2021-09-29 13:39:40|4059|4058.5|4059.5|4058.5|4060|4059.5|4058|4057.5|0
1632922790000|2021-09-29 13:39:50|4060|4059|4061.5|4061|4061.5|4061|4059.5|4058.5|0
1632922800000|2021-09-29 13:40:00|4062|4060.5|4062.5|4061.5|4063.5|4062.5|4060.5|4059.5|0
1632922810000|2021-09-29 13:40:10|4063|4062|4062.5|4061.5|4063|4062.5|4062.5|4061.5|0
1632922820000|2021-09-29 13:40:20|4062|4061|4063|4062.5|4063.5|4062.5|4061|4060|0
1632922830000|2021-09-29 13:40:30|4063.5|4063|4064.5|4063.5|4065.5|4064.5|4063.5|4062.5|0
1632922840000|2021-09-29 13:40:40|4065|4064|4064.5|4063.5|4065.5|4064.5|4064.5|4063.5|0
1632922850000|2021-09-29 13:40:50|4065|4064|4067.5|4066.5|4068|4066.5|4064.5|4064|0
1632922860000|2021-09-29 13:41:00|4068|4067|4068|4067|4069|4067.5|4067|4066.5|0
1632922870000|2021-09-29 13:41:10|4067.5|4066.5|4067|4066|4068|4067.5|4066|4065|0
1632922880000|2021-09-29 13:41:20|4067.5|4066.5|4066.5|4065.5|4068|4067|4066.5|4065.5|0
1632922890000|2021-09-29 13:41:30|4066|4065|4067|4066|4067.5|4067|4065.5|4065|0
1632922900000|2021-09-29 13:41:40|4067.5|4066.5|4066.5|4065.5|4068.5|4067.5|4066|4065.5|0
1632922910000|2021-09-29 13:41:50|4067|4066|4066.5|4066|4067.5|4066.5|4065.5|4065|0
1632922920000|2021-09-29 13:42:00|4067|4066.5|4066.5|4065.5|4067.5|4066.5|4066.5|4065.5|0
1632922930000|2021-09-29 13:42:10|4067|4066|4068.5|4067|4068.5|4067|4066.5|4065.5|0
1632922940000|2021-09-29 13:42:20|4068|4067.5|4069.5|4069|4069.5|4069|4067.5|4067|0
1632922950000|2021-09-29 13:42:30|4070|4069.5|4074|4073|4074|4073.5|4070|4069.5|0
1632922960000|2021-09-29 13:42:40|4073.5|4072.5|4073.5|4073|4073.5|4073|4073|4072|0
1632922970000|2021-09-29 13:42:50|4073|4072.5|4076.5|4074.5|4076.5|4075.5|4073|4072|0
1632922980000|2021-09-29 13:43:00|4076|4075|4075.5|4075|4077.5|4076.5|4075.5|4075|0
1632922990000|2021-09-29 13:43:10|4075|4074.5|4075|4073.5|4076|4075.5|4074|4073|0
1632923000000|2021-09-29 13:43:20|4074.5|4073|4070.5|4069.5|4074.5|4073|4070|4069|0
1632923010000|2021-09-29 13:43:30|4071|4070|4074|4072.5|4074.5|4073|4071|4070|0
1632923020000|2021-09-29 13:43:40|4073.5|4072|4072|4071|4073.5|4072|4072|4071|0
1632923030000|2021-09-29 13:43:50|4071.5|4070.5|4072|4070.5|4072.5|4071.5|4071|4070|0
1632923040000|2021-09-29 13:44:00|4072.5|4071|4074.5|4073.5|4075|4074|4072.5|4071|0
1632923050000|2021-09-29 13:44:10|4075|4074|4074|4073|4075.5|4075|4074|4073|0
1632923060000|2021-09-29 13:44:20|4073.5|4072.5|4074|4073|4074|4073|4070.5|4069.5|0
1632923070000|2021-09-29 13:44:30|4073.5|4072.5|4074|4072.5|4075|4073.5|4073.5|4072|0
1632923080000|2021-09-29 13:44:40|4074.5|4073|4075|4073.5|4075|4074|4074.5|4073|0
1632923090000|2021-09-29 13:44:50|4074.5|4074|4074.5|4073.5|4075.5|4075|4074.5|4073.5|0
1632923100000|2021-09-29 13:45:00|4074|4073|4076.5|4075|4076.5|4075.5|4073|4072.5|0
1632923110000|2021-09-29 13:45:10|4076|4075.5|4075|4074.5|4076|4075.5|4075|4074.5|0
1632923120000|2021-09-29 13:45:20|4074.5|4074|4072.5|4071.5|4074.5|4074|4072.5|4071.5|0
1632923130000|2021-09-29 13:45:30|4073|4072|4075|4074|4075|4074|4073|4072|0
1632923140000|2021-09-29 13:45:40|4074.5|4074.5|4075|4074|4075|4074.5|4074.5|4073.5|0
1632923150000|2021-09-29 13:45:50|4075.5|4074.5|4072.5|4071|4075.5|4074.5|4072.5|4071|0
1632923160000|2021-09-29 13:46:00|4072|4070.5|4069|4068|4072|4070.5|4069|4068|0
1632923170000|2021-09-29 13:46:10|4069.5|4068.5|4070|4068.5|4070|4069|4068.5|4067.5|0
1632923180000|2021-09-29 13:46:20|4069.5|4069|4072.5|4071.5|4073|4071.5|4069.5|4068.5|0
1632923190000|2021-09-29 13:46:30|4073|4072|4073.5|4072.5|4073.5|4072.5|4072.5|4071|0
1632923200000|2021-09-29 13:46:40|4074|4073|4076|4075.5|4076.5|4075.5|4074|4073|0
1632923210000|2021-09-29 13:46:50|4075.5|4075|4076.5|4075.5|4076.5|4076|4075.5|4075|0
1632923220000|2021-09-29 13:47:00|4077|4076|4076.5|4076|4077.5|4076.5|4075|4074.5|0
1632923230000|2021-09-29 13:47:10|4076|4075.5|4075|4074|4076|4075.5|4074.5|4073.5|0
1632923240000|2021-09-29 13:47:20|4074.5|4073.5|4075|4074|4075|4074|4073.5|4072.5|0
1632923250000|2021-09-29 13:47:30|4075.5|4074.5|4075|4074|4075.5|4074.5|4074|4073|0
1632923260000|2021-09-29 13:47:40|4074.5|4073.5|4073.5|4072.5|4075|4074|4072.5|4071.5|0
1632923270000|2021-09-29 13:47:50|4074|4073|4074.5|4073.5|4074.5|4073.5|4073|4072|0
1632923280000|2021-09-29 13:48:00|4074|4073|4073|4071.5|4074|4073|4070|4068.5|0
1632923290000|2021-09-29 13:48:10|4072.5|4071|4073|4072.5|4073.5|4072.5|4071.5|4070.5|0
1632923300000|2021-09-29 13:48:20|4072.5|4072|4072.5|4071.5|4073|4072|4071.5|4071|0
1632923310000|2021-09-29 13:48:30|4073|4072|4071|4070.5|4073|4072.5|4071|4070|0
1632923320000|2021-09-29 13:48:40|4071.5|4070|4068.5|4068|4071.5|4070|4068.5|4068|0
1632923330000|2021-09-29 13:48:50|4069|4067.5|4069.5|4068|4069.5|4069|4069|4067|0
1632923340000|2021-09-29 13:49:00|4070|4068.5|4070|4069.5|4071|4070|4070|4068.5|0
1632923350000|2021-09-29 13:49:10|4069.5|4069|4069.5|4068.5|4070|4069|4069|4068|0
1632923360000|2021-09-29 13:49:20|4070|4069|4070|4069|4070|4069|4070|4069|0
1632923370000|2021-09-29 13:49:30|4069.5|4068.5|4067.5|4066.5|4069.5|4068.5|4067|4066|0
1632923380000|2021-09-29 13:49:40|4068|4067|4068|4067|4068|4067.5|4068|4066.5|0
1632923390000|2021-09-29 13:49:50|4067.5|4067.5|4069|4068.5|4069|4068.5|4067.5|4067|0
1632923400000|2021-09-29 13:50:00|4069.5|4068|4069|4067.5|4071|4070|4067.5|4067|0
1632923410000|2021-09-29 13:50:10|4069.5|4068|4072|4071|4072.5|4071.5|4069.5|4067.5|0
1632923420000|2021-09-29 13:50:20|4072.5|4071.5|4074|4072.5|4075|4073.5|4072|4071|0
1632923430000|2021-09-29 13:50:30|4074.5|4073|4073|4072.5|4074.5|4073.5|4073|4072|0
1632923440000|2021-09-29 13:50:40|4073.5|4073|4072.5|4071.5|4074.5|4073|4071|4070|0
1632923450000|2021-09-29 13:50:50|4073|4072|4073.5|4072.5|4074|4072.5|4072.5|4071|0
1632923460000|2021-09-29 13:51:00|4074|4073|4071.5|4070.5|4074.5|4073.5|4071.5|4070.5|0
1632923470000|2021-09-29 13:51:10|4072|4071|4070.5|4069.5|4073|4072.5|4070.5|4069.5|0
1632923480000|2021-09-29 13:51:20|4070|4069|4069|4068|4070|4069|4068|4067|0
1632923490000|2021-09-29 13:51:30|4069.5|4067.5|4072|4071|4072.5|4071.5|4069.5|4067.5|0
1632923500000|2021-09-29 13:51:40|4073|4071.5|4072.5|4071|4073|4072|4071.5|4070.5|0
1632923510000|2021-09-29 13:51:50|4072|4071.5|4072|4071.5|4073.5|4072.5|4072|4070.5|0
1632923520000|2021-09-29 13:52:00|4072.5|4072|4075|4073.5|4075|4074|4072.5|4072|0
1632923530000|2021-09-29 13:52:10|4074.5|4074|4075.5|4074.5|4075.5|4074.5|4073|4072.5|0
1632923540000|2021-09-29 13:52:20|4075|4074|4074.5|4073|4075.5|4074.5|4073|4072.5|0
1632923550000|2021-09-29 13:52:30|4074|4072.5|4074|4073|4075|4073.5|4073|4072|0
1632923560000|2021-09-29 13:52:40|4073.5|4072.5|4073.5|4072.5|4073.5|4072.5|4072.5|4072|0
1632923570000|2021-09-29 13:52:50|4073|4072|4073|4072|4073.5|4072.5|4072|4071.5|0
1632923580000|2021-09-29 13:53:00|4073.5|4072.5|4073|4072|4074.5|4074|4072.5|4072|0
1632923590000|2021-09-29 13:53:10|4072.5|4071.5|4073|4072|4073.5|4072.5|4072.5|4071.5|0
1632923600000|2021-09-29 13:53:20|4073.5|4072.5|4074|4073|4074|4073|4073.5|4072|0
1632923610000|2021-09-29 13:53:30|4074.5|4073.5|4074.5|4073.5|4075.5|4074.5|4074|4073|0
1632923620000|2021-09-29 13:53:40|4073.5|4073|4074.5|4073.5|4074.5|4073.5|4073.5|4073|0
1632923630000|2021-09-29 13:53:50|4073.5|4073|4073|4072.5|4073.5|4073|4072|4071.5|0
1632923640000|2021-09-29 13:54:00|4072.5|4072|4073|4072|4073|4072.5|4072|4071.5|0
1632923650000|2021-09-29 13:54:10|4072.5|4071.5|4070.5|4069.5|4072.5|4072|4070|4069.5|0
1632923660000|2021-09-29 13:54:20|4070|4069|4070|4068.5|4071|4070|4069|4068.5|0
1632923670000|2021-09-29 13:54:30|4069.5|4069|4068.5|4067|4070|4069|4068|4067|0
1632923680000|2021-09-29 13:54:40|4069|4067.5|4069.5|4069|4070|4069|4069|4067.5|0
1632923690000|2021-09-29 13:54:50|4070|4069.5|4073|4072|4073.5|4072|4069.5|4069|0
1632923700000|2021-09-29 13:55:00|4073.5|4071.5|4073|4072|4073.5|4072|4071|4070.5|0
1632923710000|2021-09-29 13:55:10|4073.5|4071.5|4071.5|4071|4074.5|4073.5|4071.5|4071|0
1632923720000|2021-09-29 13:55:20|4071|4070.5|4070.5|4070|4072.5|4071.5|4070|4069.5|0
1632923730000|2021-09-29 13:55:30|4071|4070.5|4072|4071|4072|4071|4071|4070.5|0
1632923740000|2021-09-29 13:55:40|4071.5|4070.5|4071|4070|4071.5|4070.5|4070|4069|0
1632923750000|2021-09-29 13:55:50|4071.5|4070.5|4071|4070.5|4071.5|4071|4070.5|4069.5|0
1632923760000|2021-09-29 13:56:00|4071.5|4071|4074.5|4073.5|4075.5|4074.5|4071|4070.5|0
1632923770000|2021-09-29 13:56:10|4075|4074|4075.5|4074|4075.5|4075|4073.5|4072.5|0
1632923780000|2021-09-29 13:56:20|4075|4074.5|4073|4072|4075.5|4074.5|4073|4072|0
1632923790000|2021-09-29 13:56:30|4073.5|4072.5|4075.5|4074|4075.5|4074|4073.5|4072|0
1632923800000|2021-09-29 13:56:40|4076|4074.5|4076|4075|4077|4076|4075|4074.5|0
1632923810000|2021-09-29 13:56:50|4076.5|4075.5|4075.5|4074.5|4078|4076.5|4075.5|4074.5|0
1632923820000|2021-09-29 13:57:00|4075|4074|4074.5|4073.5|4075|4074|4074.5|4073|0
1632923830000|2021-09-29 13:57:10|4074|4073|4071.5|4070.5|4074|4073|4070.5|4069.5|0
1632923840000|2021-09-29 13:57:20|4071|4071|4070|4069|4071|4071|4069.5|4068.5|0
1632923850000|2021-09-29 13:57:30|4069.5|4069.5|4070|4069|4071.5|4070.5|4069.5|4069|0
1632923860000|2021-09-29 13:57:40|4069.5|4069.5|4068|4067|4070|4069.5|4067.5|4066.5|0
1632923870000|2021-09-29 13:57:50|4068.5|4067.5|4068|4067|4069|4068|4067.5|4066.5|0
1632923880000|2021-09-29 13:58:00|4068.5|4067.5|4065.5|4064.5|4069|4068.5|4065.5|4064|0
1632923890000|2021-09-29 13:58:10|4065|4064|4069|4068|4069|4068|4064|4062.5|0
1632923900000|2021-09-29 13:58:20|4068.5|4067.5|4069.5|4068.5|4070|4069|4067.5|4066.5|0
1632923910000|2021-09-29 13:58:30|4069|4069|4068.5|4067.5|4069|4069|4068.5|4067.5|0
1632923920000|2021-09-29 13:58:40|4069.5|4068|4070.5|4069.5|4072|4071|4069.5|4068|0
1632923930000|2021-09-29 13:58:50|4071|4070|4071.5|4070.5|4072.5|4071.5|4071|4069.5|0
1632923940000|2021-09-29 13:59:00|4071|4071|4073|4072.5|4073|4072.5|4071|4071|0
1632923950000|2021-09-29 13:59:10|4073.5|4072|4073.5|4073|4073.5|4073|4073|4072|0
1632923960000|2021-09-29 13:59:20|4074|4073.5|4074.5|4074|4075|4074.5|4073.5|4072.5|0
1632923970000|2021-09-29 13:59:30|4075|4073.5|4074.5|4074|4075|4074|4074.5|4073.5|0
1632923980000|2021-09-29 13:59:40|4074|4073.5|4073|4072|4074|4074|4073|4072|0
1632923990000|2021-09-29 13:59:50|4072|4071.5|4072.5|4071.5|4073|4072|4072|4071|0
1632924000000|2021-09-29 14:00:00|4072|4071|4071.5|4071|4072|4071.5|4071.5|4070|0
1632924010000|2021-09-29 14:00:10|4072|4070.5|4071.5|4070.5|4072|4071|4071.5|4070.5|0
1632924020000|2021-09-29 14:00:20|4072|4071|4071|4070.5|4072|4071|4071|4070.5|0
1632924030000|2021-09-29 14:00:30|4071.5|4071|4077.5|4077|4078|4077|4071|4071|0
1632924040000|2021-09-29 14:00:40|4077|4076.5|4075|4074|4077|4076.5|4075|4073.5|0
1632924050000|2021-09-29 14:00:50|4074.5|4073.5|4074|4073|4074.5|4073.5|4072.5|4072|0
1632924060000|2021-09-29 14:01:00|4074.5|4073.5|4074.5|4073.5|4075|4074|4074|4073.5|0
1632924070000|2021-09-29 14:01:10|4075|4074|4075|4073.5|4075|4074.5|4074.5|4073.5|0
1632924080000|2021-09-29 14:01:20|4074.5|4074|4075.5|4075|4076.5|4076|4074|4074|0
1632924090000|2021-09-29 14:01:30|4076|4075.5|4074|4072.5|4076.5|4075.5|4073.5|4072.5|0
1632924100000|2021-09-29 14:01:40|4073.5|4073|4073.5|4073|4074|4073.5|4073.5|4072.5|0
1632924110000|2021-09-29 14:01:50|4074|4073.5|4075.5|4074.5|4075.5|4074.5|4074|4073|0
1632924120000|2021-09-29 14:02:00|4076|4075|4079|4078|4079|4078|4076|4075|0
1632924130000|2021-09-29 14:02:10|4079.5|4078.5|4080|4079|4080|4079|4079|4078|0
1632924140000|2021-09-29 14:02:20|4079.5|4078.5|4081|4080.5|4081.5|4080.5|4079.5|4078.5|0
1632924150000|2021-09-29 14:02:30|4080.5|4080|4081|4080|4081|4080.5|4080.5|4080|0
1632924160000|2021-09-29 14:02:40|4080.5|4079.5|4081|4080|4081|4080.5|4080|4079|0
1632924170000|2021-09-29 14:02:50|4081.5|4080.5|4084|4083|4084|4083|4081|4080.5|0
1632924180000|2021-09-29 14:03:00|4084.5|4083.5|4086|4085|4086.5|4085.5|4084|4083|0
1632924190000|2021-09-29 14:03:10|4085.5|4084.5|4086.5|4086|4086.5|4086|4085|4084|0
1632924200000|2021-09-29 14:03:20|4087|4086.5|4087|4085.5|4087|4086.5|4085.5|4084.5|0
1632924210000|2021-09-29 14:03:30|4086.5|4086|4087|4086|4087|4086.5|4086|4085.5|0
1632924220000|2021-09-29 14:03:40|4087.5|4086.5|4088|4087|4088|4087.5|4087.5|4086.5|0
1632924230000|2021-09-29 14:03:50|4087|4086.5|4086.5|4085.5|4087.5|4087|4086|4085|0
1632924240000|2021-09-29 14:04:00|4086|4085|4084.5|4083.5|4086|4085.5|4084.5|4083.5|0
1632924250000|2021-09-29 14:04:10|4084|4083|4083.5|4082.5|4084.5|4083.5|4082|4081.5|0
1632924260000|2021-09-29 14:04:20|4083|4083|4083|4082|4083.5|4083|4082.5|4081.5|0
1632924270000|2021-09-29 14:04:30|4083.5|4082.5|4082.5|4081.5|4083.5|4083|4081.5|4080.5|0
1632924280000|2021-09-29 14:04:40|4082|4081|4081|4080|4082|4081|4078|4077.5|0
1632924290000|2021-09-29 14:04:50|4081.5|4080.5|4082.5|4081.5|4083|4082|4081.5|4080.5|0
1632924300000|2021-09-29 14:05:00|4083|4082|4082|4081|4083.5|4082.5|4081.5|4080.5|0
1632924310000|2021-09-29 14:05:10|4082.5|4081.5|4081.5|4080.5|4083.5|4082.5|4080.5|4079.5|0
1632924320000|2021-09-29 14:05:20|4081|4081|4083|4082|4083|4082|4081|4081|0
1632924330000|2021-09-29 14:05:30|4083.5|4082.5|4084.5|4083.5|4085|4084|4083|4082.5|0
1632924340000|2021-09-29 14:05:40|4084|4083|4084|4082.5|4084|4083|4082.5|4081.5|0
1632924350000|2021-09-29 14:05:50|4083.5|4082|4085|4084.5|4085|4084.5|4081.5|4081|0
1632924360000|2021-09-29 14:06:00|4085.5|4084|4087.5|4086.5|4088.5|4087.5|4085.5|4084|0
1632924370000|2021-09-29 14:06:10|4087|4086|4086|4085.5|4087|4086|4086|4085.5|0
1632924380000|2021-09-29 14:06:20|4086.5|4086|4086.5|4085.5|4086.5|4086|4086.5|4085.5|0
1632924390000|2021-09-29 14:06:30|4087|4086|4088.5|4087.5|4090|4089|4087|4086|0
1632924400000|2021-09-29 14:06:40|4089|4088.5|4093|4092|4093.5|4092.5|4089|4088.5|0
1632924410000|2021-09-29 14:06:50|4092.5|4091.5|4091|4089.5|4092.5|4091.5|4090|4089.5|0
1632924420000|2021-09-29 14:07:00|4090.5|4090|4091.5|4090.5|4091.5|4091|4090.5|4089.5|0
1632924430000|2021-09-29 14:07:10|4091|4090|4091.5|4090.5|4092.5|4091|4090.5|4090|0
1632924440000|2021-09-29 14:07:20|4092|4091|4091|4090|4092|4091.5|4090.5|4089.5|0
1632924450000|2021-09-29 14:07:30|4091.5|4090.5|4092.5|4091.5|4092.5|4091.5|4091.5|4090.5|0
1632924460000|2021-09-29 14:07:40|4093|4092|4093.5|4092.5|4093.5|4092.5|4092.5|4091.5|0
1632924470000|2021-09-29 14:07:50|4093|4092|4094|4093|4094.5|4093|4092.5|4091.5|0
1632924480000|2021-09-29 14:08:00|4094.5|4093.5|4094|4093|4095.5|4094.5|4094|4092.5|0
1632924490000|2021-09-29 14:08:10|4093.5|4093.5|4094.5|4093.5|4094.5|4094|4093.5|4092.5|0
1632924500000|2021-09-29 14:08:20|4095|4094|4095.5|4094.5|4095.5|4094.5|4095|4094|0
1632924510000|2021-09-29 14:08:30|4096|4095|4096|4094.5|4098|4096.5|4095.5|4094.5|0
1632924520000|2021-09-29 14:08:40|4096.5|4095|4095|4094.5|4096.5|4095.5|4094.5|4093.5|0
1632924530000|2021-09-29 14:08:50|4095.5|4094|4095.5|4094.5|4095.5|4094.5|4094.5|4093.5|0
1632924540000|2021-09-29 14:09:00|4096|4095|4096.5|4096|4097|4096.5|4095.5|4095|0
1632924550000|2021-09-29 14:09:10|4096|4095.5|4096.5|4096|4096.5|4096|4096|4095.5|0
1632924560000|2021-09-29 14:09:20|4096|4095.5|4096.5|4095.5|4096.5|4096|4096|4095.5|0
1632924570000|2021-09-29 14:09:30||4096||4096||4096||4096|0
1632924580000|2021-09-29 14:09:40|4096|4095.5|4096|4095|4096.5|4096|4095.5|4094|0
1632924590000|2021-09-29 14:09:50|4096.5|4095.5|4098|4097.5|4098|4097.5|4096.5|4095.5|0
1632924600000|2021-09-29 14:10:00|4098.5|4097|4098|4097.5|4098.5|4097.5|4097|4096|0
1632924610000|2021-09-29 14:10:10|4097|4097|4097.5|4096.5|4098|4097.5|4097|4096.5|0
1632924620000|2021-09-29 14:10:20|4097|4096|4095|4094.5|4097|4096|4094.5|4093.5|0
1632924630000|2021-09-29 14:10:30|4094.5|4094|4096.5|4095.5|4096.5|4095.5|4094.5|4093.5|0
1632924640000|2021-09-29 14:10:40|4097|4096|4097|4096.5|4097|4096.5|4097|4096|0
1632924650000|2021-09-29 14:10:50||4096||4096||4096.5||4096|0
1632924660000|2021-09-29 14:11:00|4096.5|4095.5|4096.5|4095|4096.5|4096|4096|4095|0
1632924670000|2021-09-29 14:11:10|4096||4096||4096||4095.5||0
1632924680000|2021-09-29 14:11:20|4095.5|4095.5|4096|4095|4096.5|4096|4095|4094|0
1632924690000|2021-09-29 14:11:30|4096.5|4095.5|4096.5|4096|4097|4096|4096|4095|0
1632924700000|2021-09-29 14:11:40||4095.5||4095.5||4096||4095.5|0
1632924710000|2021-09-29 14:11:50|4096|4095|4096|4095.5|4096.5|4095.5|4096|4095|0
1632924720000|2021-09-29 14:12:00|4095.5|4095|4095.5|4094.5|4095.5|4095.5|4095.5|4094.5|0
1632924730000|2021-09-29 14:12:10|4096|4095|4097.5|4096.5|4098|4097|4096|4095|0
1632924740000|2021-09-29 14:12:20|4098|4097|4098|4097.5|4098|4097.5|4097.5|4097|0
1632924750000|2021-09-29 14:12:30|4097.5|4097|4098|4097|4098|4097.5|4097.5|4097|0
1632924760000|2021-09-29 14:12:40|4097.5|4096.5|4096|4095.5|4097.5|4096.5|4095.5|4095|0
1632924770000|2021-09-29 14:12:50|4096.5|4096|4095.5|4095|4096.5|4096|4095.5|4094.5|0
1632924790000|2021-09-29 14:13:10|4095|4094.5|4095|4094.5|4095|4094.5|4095|4094.5|0
1632924800000|2021-09-29 14:13:20|4095.5|4095|4096.5|4096|4098|4097.5|4095.5|4094.5|0
1632924810000|2021-09-29 14:13:30|4096|4095.5|4096|4095|4096|4095.5|4096|4095|0
1632924820000|2021-09-29 14:13:40|4095.5|4094.5|4095|4094|4095.5|4095|4095|4094|0
1632924830000|2021-09-29 14:13:50|4094.5|4093.5|4094|4093.5|4094.5|4093.5|4094|4092.5|0
1632924840000|2021-09-29 14:14:00|4093.5|4093|4094|4093.5|4094|4093.5|4093.5|4092.5|0
1632924850000|2021-09-29 14:14:10|4093.5|4093|4091.5|4091|4093.5|4093|4091.5|4091|0
1632924860000|2021-09-29 14:14:20|4092|4091.5|4091.5|4091|4092|4091.5|4091.5|4090.5|0
1632924870000|2021-09-29 14:14:30|4091|4090|4091.5|4091|4091.5|4091|4090.5|4090|0
1632924880000|2021-09-29 14:14:40|4092|4091.5|4095|4094.5|4095|4094.5|4092|4091.5|0
1632924890000|2021-09-29 14:14:50|4095.5|4095|4095|4094|4096|4095|4094.5|4094|0
1632924900000|2021-09-29 14:15:00|4095.5|4094.5|4093|4092.5|4096|4095|4092.5|4092|0
1632924910000|2021-09-29 14:15:10|4093.5|4093|4094|4093|4094.5|4094|4093|4092.5|0
1632924920000|2021-09-29 14:15:20|4094.5|4093.5|4094.5|4093.5|4095|4094|4094.5|4093.5|0
1632924930000|2021-09-29 14:15:30|4094|4094|4093.5|4093|4095|4094|4093|4092.5|0
1632924940000|2021-09-29 14:15:40|4094|4092.5|4093|4092|4094|4093|4092.5|4092|0
1632924950000|2021-09-29 14:15:50|4093.5|4092.5|4094.5|4093.5|4095.5|4094.5|4093.5|4092.5|0
1632924960000|2021-09-29 14:16:00|4094|4093|4094|4093.5|4095|4094|4093.5|4093|0
1632924970000|2021-09-29 14:16:10|4093.5|4093|4093.5|4092.5|4094|4093.5|4093.5|4092.5|0
1632924980000|2021-09-29 14:16:20|4093|4092|4093.5|4093|4093.5|4093|4092.5|4091.5|0
1632924990000|2021-09-29 14:16:30||4092.5||4092.5||4093||4092.5|0
1632925000000|2021-09-29 14:16:40|4093|4093|4092.5|4092|4093|4093|4092|4091.5|0
1632925010000|2021-09-29 14:16:50|4092|4091.5|4092.5|4092|4092.5|4092|4092|4091.5|0
1632925020000|2021-09-29 14:17:00|4093|4092.5|4092|4091.5|4093.5|4092.5|4092|4091.5|0
1632925030000|2021-09-29 14:17:10|4091.5|4091|4091.5|4090.5|4091.5|4091|4091|4090.5|0
1632925040000|2021-09-29 14:17:20|4092|4091|4092.5|4091.5|4092.5|4092|4092|4090.5|0
1632925050000|2021-09-29 14:17:30|4093|4092|4093|4092|4093|4092.5|4092.5|4092|0
1632925060000|2021-09-29 14:17:40|4092.5|4091.5|4093.5|4092.5|4093.5|4093|4092.5|4091.5|0
1632925070000|2021-09-29 14:17:50|4093||4093||4093.5||4093||0
1632925080000|2021-09-29 14:18:00|4092.5|4092|4092.5|4092|4093|4092|4092|4091.5|0
1632925090000|2021-09-29 14:18:10|4093|4091.5|4093.5|4092.5|4093.5|4092.5|4092.5|4091.5|0
1632925100000|2021-09-29 14:18:20|4093|4093|4094.5|4093.5|4094.5|4093.5|4093|4092.5|0
1632925110000|2021-09-29 14:18:30|4095|4094|4095|4094|4095|4094.5|4094.5|4094|0
1632925120000|2021-09-29 14:18:40|4094.5|4093.5|4093.5|4092|4094.5|4093.5|4092|4091|0
1632925130000|2021-09-29 14:18:50|4093|4092.5|4093|4092.5|4093.5|4092.5|4093|4092|0
1632925140000|2021-09-29 14:19:00|4093.5|4093|4093.5|4092.5|4093.5|4093|4093|4092.5|0
1632925150000|2021-09-29 14:19:10|4094|4093|4093.5|4092.5|4094|4093|4093|4092.5|0
1632925160000|2021-09-29 14:19:20|4093|4093|4093.5|4093|4093.5|4093|4093|4093|0
1632925170000|2021-09-29 14:19:30|4093|4092.5|4093.5|4092.5|4093.5|4093|4093|4092.5|0
1632925180000|2021-09-29 14:19:40|4093|4092|4092|4091|4093|4092|4091.5|4091|0
1632925190000|2021-09-29 14:19:50|4092.5|4091.5|4093|4092.5|4093|4092.5|4092.5|4091.5|0
1632925200000|2021-09-29 14:20:00|4093.5|4093|4093.5|4092.5|4093.5|4093|4092|4091.5|0
1632925210000|2021-09-29 14:20:10|4093|4092|4093.5|4092.5|4094|4093.5|4092.5|4091.5|0
1632925220000|2021-09-29 14:20:20|4094|4093|4093.5|4092.5|4094.5|4093.5|4093|4092|0
1632925230000|2021-09-29 14:20:30|4093|4092|4092|4091.5|4093|4092|4092|4091.5|0
1632925240000|2021-09-29 14:20:40|4091.5|4091|4092.5|4092|4092.5|4092|4090.5|4090|0
1632925250000|2021-09-29 14:20:50|4093|4092.5|4093|4092.5|4093.5|4092.5|4092.5|4092|0
1632925260000|2021-09-29 14:21:00|4093.5|4093|4094.5|4093.5|4094.5|4093.5|4093.5|4093|0
1632925270000|2021-09-29 14:21:10|4094||4094.5||4094.5||4094||0
1632925280000|2021-09-29 14:21:20|4095|4094|4094|4093.5|4095.5|4095|4094|4093.5|0
1632925290000|2021-09-29 14:21:30|4094.5|4094|4094|4093.5|4095|4094.5|4094|4093.5|0
1632925300000|2021-09-29 14:21:40|4094.5|4093|4092.5|4091.5|4094.5|4093|4092|4091.5|0
1632925310000|2021-09-29 14:21:50|4093|4092|4092.5|4091.5|4093|4092.5|4092|4091.5|0
1632925320000|2021-09-29 14:22:00|4093|4092|4093|4092|4093|4092.5|4093|4092|0
1632925330000|2021-09-29 14:22:10|4092.5|4092.5|4092|4091.5|4093|4092.5|4092|4091.5|0
1632925340000|2021-09-29 14:22:20|4092.5|4092|4093|4092.5|4093|4092.5|4092.5|4091.5|0
1632925350000|2021-09-29 14:22:30|4093.5|4092|4092|4091.5|4093.5|4092|4092|4091|0
1632925360000|2021-09-29 14:22:40|4091.5|4091|4091|4090.5|4091.5|4091|4090|4089.5|0
1632925370000|2021-09-29 14:22:50|4091.5|4091|4091.5|4090.5|4091.5|4091|4091|4090.5|0
1632925380000|2021-09-29 14:23:00|4091||4091||4091.5||4091||0
1632925390000|2021-09-29 14:23:10|4091.5|4091|4091.5|4090.5|4091.5|4091|4091|4090.5|0
1632925400000|2021-09-29 14:23:20|4091|4090|4090.5|4089.5|4091|4090|4090|4089.5|0
1632925410000|2021-09-29 14:23:30|4090||4090||4090||4090||0
1632925430000|2021-09-29 14:23:50|4090.5|4090|4091|4090|4091|4090.5|4090.5|4090|0
1632925440000|2021-09-29 14:24:00|4091.5|4090.5|4091.5|4091|4091.5|4091|4091.5|4090.5|0
1632925450000|2021-09-29 14:24:10|4091|4090.5|4090|4089.5|4091|4090.5|4089.5|4089|0
1632925460000|2021-09-29 14:24:20|4089.5|4089|4088.5|4088|4089.5|4089|4088.5|4088|0
1632925470000|2021-09-29 14:24:30|4089|4088.5|4089|4088|4089|4088.5|4089|4088|0
1632925480000|2021-09-29 14:24:40|4088.5|4087.5|4089|4088.5|4089|4088.5|4088.5|4087.5|0
1632925490000|2021-09-29 14:24:50|4089.5|4089|4090.5|4089.5|4090.5|4090|4089.5|4088.5|0
1632925500000|2021-09-29 14:25:00|4090|4089|4091.5|4091|4091.5|4091|4089.5|4089|0
1632925510000|2021-09-29 14:25:10|4092|4090.5|4091|4090.5|4092|4091|4090|4089.5|0
1632925520000|2021-09-29 14:25:20|4091.5|4090|4091.5|4090.5|4092|4091|4090.5|4090|0
1632925530000|2021-09-29 14:25:30|4092|4091|4093|4092|4093|4092|4092|4091|0
1632925540000|2021-09-29 14:25:40|4092.5|4092.5|4093|4092|4093.5|4093|4092.5|4092|0
1632925550000|2021-09-29 14:25:50|4092.5|4092.5|4093.5|4093|4093.5|4093|4092.5|4092.5|0
1632925560000|2021-09-29 14:26:00|4094|4093.5|4094.5|4093.5|4094.5|4093.5|4093.5|4093.5|0
1632925570000|2021-09-29 14:26:10|4094|4093|4093.5|4093|4094.5|4093|4093.5|4093|0
1632925580000|2021-09-29 14:26:20|4094|4093.5|4093.5|4093|4094|4093.5|4093.5|4093|0
1632925590000|2021-09-29 14:26:30|4094|4093.5|4091|4090.5|4094.5|4093.5|4091|4090.5|0
1632925600000|2021-09-29 14:26:40|4091.5|4091|4091|4090.5|4092|4091.5|4091|4090.5|0
1632925610000|2021-09-29 14:26:50|4091.5|4091|4092|4091|4092|4091.5|4091.5|4091|0
1632925620000|2021-09-29 14:27:00|4091.5|4091.5|4092.5|4091.5|4092.5|4092|4091.5|4091.5|0
1632925630000|2021-09-29 14:27:10|4093|4092|4092.5|4092|4093|4092.5|4092.5|4091.5|0
1632925640000|2021-09-29 14:27:20|4093|4092.5|4093|4092.5|4093.5|4092.5|4092.5|4092.5|0
1632925650000|2021-09-29 14:27:30|4093.5|4093|4093.5|4093|4093.5|4093|4093.5|4093|0
1632925660000|2021-09-29 14:27:40|4094|4093.5|4094|4093|4094.5|4093.5|4094|4093|0
1632925670000|2021-09-29 14:27:50|4093.5|4093.5|4092.5|4091.5|4093.5|4093.5|4092|4091.5|0
1632925680000|2021-09-29 14:28:00|4093|4092|4092.5|4092|4093|4092|4092.5|4091.5|0
1632925690000|2021-09-29 14:28:10|4093|4092.5|4093|4092.5|4094|4093|4093|4092.5|0
1632925700000|2021-09-29 14:28:20|4092.5|4092|4092|4091.5|4093|4092.5|4092|4091.5|0
1632925710000|2021-09-29 14:28:30||4091||4091||4091.5||4091|0
1632925720000|2021-09-29 14:28:40|4092.5|4091.5|4093|4092.5|4093|4092.5|4092.5|4091.5|0
1632925730000|2021-09-29 14:28:50|4092.5|4092|4093.5|4093|4093.5|4093|4092.5|4092|0
1632925740000|2021-09-29 14:29:00|4093|4092.5|4094.5|4093.5|4094.5|4093.5|4092.5|4091.5|0
1632925750000|2021-09-29 14:29:10|4095|4094|4095.5|4094.5|4095.5|4095|4095|4094|0
1632925760000|2021-09-29 14:29:20|4095|4095|4094.5|4093.5|4096|4095.5|4094|4093.5|0
1632925770000|2021-09-29 14:29:30|4094|4093|4093|4092.5|4094|4093|4092.5|4091.5|0
1632925780000|2021-09-29 14:29:40|4092.5|4092|4092|4091|4092.5|4092|4091|4090|0
1632925790000|2021-09-29 14:29:50|4091.5|4090.5|4091|4090|4091.5|4091|4090.5|4089.5|0
1632925800000|2021-09-29 14:30:00|4090|4089.5|4090|4089|4091.5|4091|4089|4088.5|0
1632925810000|2021-09-29 14:30:10|4089.5|4088.5|4084|4083|4089.5|4088.5|4083.5|4082.5|0
1632925820000|2021-09-29 14:30:20|4083.5|4082.5|4084|4082.5|4084|4083|4081|4080|0
1632925830000|2021-09-29 14:30:30|4084.5|4083|4087.5|4086.5|4088|4086.5|4083.5|4082.5|0
1632925840000|2021-09-29 14:30:40|4088|4087|4087.5|4087|4088|4087|4086.5|4085.5|0
1632925850000|2021-09-29 14:30:50|4088|4087.5|4086.5|4085.5|4089|4088|4086.5|4085.5|0
1632925860000|2021-09-29 14:31:00|4086|4085|4085|4084|4086.5|4085.5|4083.5|4082.5|0
1632925870000|2021-09-29 14:31:10|4085.5|4084.5|4084|4083|4085.5|4085|4083.5|4082.5|0
1632925880000|2021-09-29 14:31:20|4083.5|4083.5|4085.5|4085|4085.5|4085|4083.5|4083.5|0
1632925890000|2021-09-29 14:31:30|4085|4084.5|4085|4084.5|4085.5|4084.5|4084|4083|0
1632925900000|2021-09-29 14:31:40|4084.5|4084|4084.5|4084|4085|4084.5|4084|4083.5|0
1632925910000|2021-09-29 14:31:50|4085|4084.5|4085.5|4084|4085.5|4084.5|4084|4083.5|0
1632925920000|2021-09-29 14:32:00|4086|4084.5|4087|4086|4087|4086|4085.5|4084.5|0
1632925930000|2021-09-29 14:32:10|4087.5|4086.5|4087|4086|4088.5|4087.5|4087|4086|0
1632925940000|2021-09-29 14:32:20|4086.5|4085.5|4085.5|4084.5|4087|4086.5|4085.5|4084.5|0
1632925950000|2021-09-29 14:32:30|4085|4084|4085|4084|4085.5|4085|4084.5|4083.5|0
1632925960000|2021-09-29 14:32:40|4084.5|4083.5|4084|4083|4084.5|4083.5|4083|4082|0
1632925970000|2021-09-29 14:32:50|4084.5|4083.5|4084|4083|4084.5|4083.5|4083.5|4083|0
1632925980000|2021-09-29 14:33:00|4083.5|4082.5|4083.5|4082.5|4084|4083|4082.5|4081.5|0
1632925990000|2021-09-29 14:33:10|4084|4083|4084.5|4083|4085|4083.5|4083.5|4082.5|0
1632926000000|2021-09-29 14:33:20|4084|4082.5|4083|4081.5|4084.5|4083|4082.5|4081|0
1632926010000|2021-09-29 14:33:30|4082.5|4082|4082|4080.5|4083|4082.5|4081|4080|0
1632926020000|2021-09-29 14:33:40|4081.5|4081|4081.5|4080.5|4082.5|4081.5|4081.5|4080.5|0
1632926030000|2021-09-29 14:33:50|4082|4081|4082.5|4082|4083.5|4082.5|4081|4080.5|0
1632926040000|2021-09-29 14:34:00|4083|4082.5|4082.5|4081.5|4084|4083|4082|4081.5|0
1632926050000|2021-09-29 14:34:10|4083|4082|4084|4083|4084.5|4084|4082.5|4082|0
1632926060000|2021-09-29 14:34:20|4083.5|4082.5|4083.5|4082.5|4084|4083.5|4083|4082.5|0
1632926070000|2021-09-29 14:34:30|4083|4083|4082.5|4081.5|4083|4083|4082|4081|0
1632926080000|2021-09-29 14:34:40|4082|4081|4082|4081|4082|4081.5|4081.5|4080.5|0
1632926090000|2021-09-29 14:34:50|4082.5|4081.5|4083|4082|4083|4082|4082|4081|0
1632926100000|2021-09-29 14:35:00|4082.5|4082.5|4082.5|4082|4083|4082.5|4082|4081.5|0
1632926110000|2021-09-29 14:35:10|4082|4081.5|4083.5|4082.5|4083.5|4083|4081.5|4081|0
1632926120000|2021-09-29 14:35:20|4084|4083|4085|4084|4085|4084|4083.5|4082.5|0
1632926130000|2021-09-29 14:35:30|4085.5|4084.5|4087.5|4086|4087.5|4086.5|4085|4084|0
1632926140000|2021-09-29 14:35:40|4088|4086.5|4087.5|4086.5|4089.5|4088.5|4087.5|4086.5|0
1632926150000|2021-09-29 14:35:50|4087|4086|4086.5|4085.5|4087|4086|4085.5|4084.5|0
1632926160000|2021-09-29 14:36:00|4087|4086|4088|4087|4088|4087|4087|4086|0
1632926170000|2021-09-29 14:36:10|4087.5|4086.5|4088|4087|4088|4087|4086.5|4086|0
1632926180000|2021-09-29 14:36:20|4088.5|4087.5|4088|4087.5|4088.5|4087.5|4087.5|4087.5|0
1632926190000|2021-09-29 14:36:30|4087.5|4087|4085.5|4084|4087.5|4087.5|4085|4084|0
1632926200000|2021-09-29 14:36:40|4085|4083.5|4085|4084|4085|4084.5|4084|4083|0
1632926210000|2021-09-29 14:36:50|4084.5|4083.5|4085|4084|4085|4084.5|4084|4083.5|0
1632926220000|2021-09-29 14:37:00|4084.5|4083.5|4086|4085.5|4086.5|4085.5|4084.5|4083.5|0
1632926230000|2021-09-29 14:37:10|4086.5|4086|4087|4086|4087.5|4086.5|4086|4085.5|0
1632926240000|2021-09-29 14:37:20|4086.5|4085.5|4086.5|4085.5|4086.5|4086|4086|4085.5|0
1632926250000|2021-09-29 14:37:30|4087|4086|4086.5|4086|4087|4086|4086|4085.5|0
1632926260000|2021-09-29 14:37:40|4087|4086.5|4088|4087|4088|4087|4087|4086|0
1632926270000|2021-09-29 14:37:50|4088.5|4087.5|4088.5|4088|4089|4088|4088.5|4087.5|0
1632926280000|2021-09-29 14:38:00|4088|4087.5|4089|4088|4089|4088|4088|4087.5|0
1632926290000|2021-09-29 14:38:10|4088.5|4088.5|4089.5|4089|4090|4089|4088.5|4088.5|0
1632926300000|2021-09-29 14:38:20|4090|4089.5|4091|4090|4091|4090|4090|4089.5|0
1632926310000|2021-09-29 14:38:30|4090.5|4089.5|4089.5|4088.5|4090.5|4089.5|4089.5|4088.5|0
1632926320000|2021-09-29 14:38:40|4089|4088|4089.5|4089|4090|4089|4088.5|4087.5|0
1632926330000|2021-09-29 14:38:50|4090|4089.5|4091|4090|4091|4090.5|4090|4089.5|0
1632926340000|2021-09-29 14:39:00|4090.5|4089.5|4090.5|4089.5|4090.5|4090|4090|4089.5|0
1632926350000|2021-09-29 14:39:10|4090|4089|4090.5|4089.5|4090.5|4089.5|4089.5|4089|0
1632926360000|2021-09-29 14:39:20|4091|4090|4090.5|4089.5|4091|4090.5|4090.5|4089.5|0
1632926380000|2021-09-29 14:39:40|4091|4090|4089.5|4088.5|4091|4090|4089|4088.5|0
1632926390000|2021-09-29 14:39:50|4089|4088|4089.5|4088.5|4089.5|4088.5|4088.5|4088|0
1632926400000|2021-09-29 14:40:00|4090|4089|4092|4091|4092|4091|4090|4089|0
1632926410000|2021-09-29 14:40:10|4091.5||4092||4092||4091.5||0
1632926420000|2021-09-29 14:40:20|4092.5|4091.5|4092|4091|4093|4092|4092|4091|0
1632926430000|2021-09-29 14:40:30|4092.5|4091.5|4093|4092.5|4093.5|4092.5|4092.5|4091.5|0
1632926440000|2021-09-29 14:40:40|4093.5|4093|4094.5|4093.5|4094.5|4093.5|4093|4093|0
1632926450000|2021-09-29 14:40:50|4094|4093|4094|4093|4094|4093.5|4093.5|4092.5|0
1632926460000|2021-09-29 14:41:00|4093.5|4092.5|4094|4093|4094.5|4093.5|4093|4092|0
1632926470000|2021-09-29 14:41:10|4094.5|4093.5|4095|4094|4095|4094|4094.5|4093.5|0
1632926480000|2021-09-29 14:41:20|4094.5|4093.5|4095.5|4095|4096|4095|4094|4093|0
1632926490000|2021-09-29 14:41:30|4096|4095.5|4096|4095.5|4096|4095.5|4095.5|4095.5|0
1632926500000|2021-09-29 14:41:40|4096.5|4096|4097|4096.5|4097|4096.5|4096.5|4096|0
1632926510000|2021-09-29 14:41:50|4097.5|4097|4098|4097|4098|4097.5|4097.5|4097|0
1632926520000|2021-09-29 14:42:00|4097.5|4097.5|4098|4097.5|4098.5|4097.5|4097.5|4097|0
1632926530000|2021-09-29 14:42:10|4097.5|4097|4098|4097.5|4098.5|4097.5|4097.5|4097|0
1632926540000|2021-09-29 14:42:20|4098.5||4098||4098.5||4098||0
1632926550000|2021-09-29 14:42:30|4098.5|4098|4099|4098|4099|4098|4098|4098|0
1632926560000|2021-09-29 14:42:40|4099.5|4098.5|4100|4099.5|4100|4099.5|4099|4098.5|0
1632926570000|2021-09-29 14:42:50|4099.5|4099|4100|4099.5|4100|4099.5|4099.5|4099|0
1632926580000|2021-09-29 14:43:00|4100.5|4100|4104.5|4103.5|4104.5|4104|4100|4100|0
1632926590000|2021-09-29 14:43:10|4105.5|4104|4107.5|4107|4108|4107.5|4104.5|4104|0
1632926600000|2021-09-29 14:43:20|4107|4106.5|4105|4104|4107|4106.5|4105|4104|0
1632926610000|2021-09-29 14:43:30|4104.5|4103.5|4106|4105|4106|4105|4104|4103.5|0
1632926620000|2021-09-29 14:43:40|4105.5|4105.5|4106|4105.5|4106|4105.5|4105.5|4105.5|0
1632926630000|2021-09-29 14:43:50|4105.5|4105|4105|4104.5|4106|4105|4105|4104|0
1632926640000|2021-09-29 14:44:00|4105.5|4105|4105|4104|4106|4105|4105|4104|0
1632926650000|2021-09-29 14:44:10|4105.5|4104.5|4107|4106|4107|4106|4105.5|4104|0
1632926660000|2021-09-29 14:44:20|4106.5|4106.5|4107.5|4107|4108|4107|4106.5|4106.5|0
1632926670000|2021-09-29 14:44:30|4108|4107.5|4108|4107|4108.5|4108|4108|4107|0
1632926680000|2021-09-29 14:44:40|4108.5|4107.5|4107.5|4106|4108.5|4108|4107|4106|0
1632926690000|2021-09-29 14:44:50|4107|4106.5|4108.5|4107.5|4108.5|4107.5|4107|4106.5|0
1632926700000|2021-09-29 14:45:00|4109|4108|4108|4107.5|4109.5|4108.5|4108|4107.5|0
1632926710000|2021-09-29 14:45:10|4107.5|4107|4107.5|4107|4108|4107.5|4107|4106.5|0
1632926720000|2021-09-29 14:45:20|4107|4106.5|4106.5|4106|4107|4106.5|4106.5|4106|0
1632926730000|2021-09-29 14:45:30|4107|4106.5|4107.5|4106.5|4107.5|4107|4106.5|4106|0
1632926740000|2021-09-29 14:45:40|4107|4106|4107|4106.5|4107|4106.5|4106|4105.5|0
1632926750000|2021-09-29 14:45:50|4106.5|4106|4107|4106.5|4107|4106.5|4106.5|4106|0
1632926760000|2021-09-29 14:46:00|4107.5|4107|4107|4106.5|4108|4107.5|4106.5|4106|0
1632926770000|2021-09-29 14:46:10|4106.5|4106|4106.5|4106|4106.5|4106|4105.5|4105|0
1632926780000|2021-09-29 14:46:20|4107|4106.5|4107|4106.5|4107.5|4106.5|4106.5|4106|0
1632926790000|2021-09-29 14:46:30|4107.5|4107|4106.5|4106|4107.5|4107|4106.5|4106|0
1632926800000|2021-09-29 14:46:40|4107.5|4106.5|4107|4106|4107.5|4106.5|4106.5|4105.5|0
1632926810000|2021-09-29 14:46:50|4107.5|4107|4107.5|4106|4107.5|4107|4107|4106|0
1632926820000|2021-09-29 14:47:00|4107|4106.5|4107.5|4106.5|4107.5|4106.5|4107|4106.5|0
1632926830000|2021-09-29 14:47:10|4107|4106|4106.5|4105.5|4107|4106|4106.5|4105.5|0
1632926840000|2021-09-29 14:47:20|4107|4106|4107|4106|4107|4106|4106.5|4106|0
1632926850000|2021-09-29 14:47:30|4107.5|4106.5|4108|4107.5|4108|4107.5|4107|4106.5|0
1632926860000|2021-09-29 14:47:40|4107.5|4107|4108|4107|4108|4107.5|4107.5|4107|0
1632926870000|2021-09-29 14:47:50|4107.5|4106.5|4107.5|4107|4107.5|4107|4107.5|4106.5|0
1632926880000|2021-09-29 14:48:00|4108|4107.5|4107.5|4106.5|4108|4107.5|4107|4106.5|0
1632926890000|2021-09-29 14:48:10|4107|4107|4106.5|4105|4107.5|4107|4106|4105|0
1632926900000|2021-09-29 14:48:20|4106||4106||4106||4106||0
1632926910000|2021-09-29 14:48:30||4105.5||4105||4105.5||4105|0
1632926920000|2021-09-29 14:48:40|4106.5|4105.5|4106.5|4106|4106.5|4106|4106|4105.5|0
1632926930000|2021-09-29 14:48:50|4106|4105.5|4106|4105|4106.5|4106|4106|4105|0
1632926940000|2021-09-29 14:49:00|4105.5|4104.5|4105|4104.5|4106|4104.5|4105|4104.5|0
1632926950000|2021-09-29 14:49:10|4105.5|4105|4106|4105|4106|4105.5|4105.5|4105|0
1632926960000|2021-09-29 14:49:20|4105.5||4105.5||4105.5||4105.5||0
1632926970000|2021-09-29 14:49:30|4106||4105.5||4106||4105.5||0
1632926980000|2021-09-29 14:49:40|4105|4104.5|4105.5|4104.5|4105.5|4105|4105|4104|0
1632926990000|2021-09-29 14:49:50|4105|4104|4104.5|4103.5|4105|4104|4103.5|4102.5|0
1632927000000|2021-09-29 14:50:00|4104|4104|4104|4103.5|4104.5|4104|4104|4103.5|0
1632927010000|2021-09-29 14:50:10|4103.5|4103|4104|4103|4104|4103|4103.5|4103|0
1632927020000|2021-09-29 14:50:20|4103.5|4103.5|4104|4103.5|4104.5|4104|4103.5|4103.5|0
1632927030000|2021-09-29 14:50:30|4103.5|4103|4104|4103|4104|4103.5|4103.5|4103|0
1632927040000|2021-09-29 14:50:40|4103.5|4103.5|4104|4103|4104|4103.5|4103.5|4103|0
1632927050000|2021-09-29 14:50:50|4103.5|4103.5|4103.5|4103|4103.5|4103.5|4103|4102.5|0
1632927060000|2021-09-29 14:51:00|4104|4102.5|4104|4103|4104.5|4104|4103.5|4102.5|0
1632927070000|2021-09-29 14:51:10|4103.5|4102.5|4102.5|4102|4104|4103.5|4102|4101.5|0
1632927080000|2021-09-29 14:51:20|4103|4102.5|4103|4102|4103|4102.5|4102.5|4102|0
1632927090000|2021-09-29 14:51:30|4102.5|4101.5|4102.5|4101.5|4102.5|4101.5|4102.5|4101.5|0
1632927100000|2021-09-29 14:51:40|4102|4101|4102|4101|4102|4101.5|4101.5|4101|0
1632927120000|2021-09-29 14:52:00||4101.5||4101||4101.5||4101|0
1632927130000|2021-09-29 14:52:10|4102.5|4101.5|4103|4102|4103|4102.5|4102.5|4101.5|0
1632927140000|2021-09-29 14:52:20|4102.5|4102.5|4104|4103|4104|4103|4102.5|4101.5|0
1632927150000|2021-09-29 14:52:30|4104.5|4103.5|4105|4104|4105|4104|4104.5|4103.5|0
1632927160000|2021-09-29 14:52:40|4104.5|4104.5|4107|4106|4107|4106|4104.5|4104.5|0
1632927170000|2021-09-29 14:52:50|4106.5|4105.5|4105.5|4105|4106.5|4105.5|4105.5|4105|0
1632927180000|2021-09-29 14:53:00|4105|4104.5|4105.5|4104.5|4105.5|4105|4105|4104|0
1632927190000|2021-09-29 14:53:10|4105|4104|4105|4104.5|4105|4104.5|4104.5|4104|0
1632927200000|2021-09-29 14:53:20|4105.5||4105||4105.5||4105||0
1632927210000|2021-09-29 14:53:30|4105.5|4105|4106|4105.5|4106.5|4105.5|4105|4105|0
1632927220000|2021-09-29 14:53:40|4105.5|4105|4105.5|4105|4106|4105.5|4105.5|4105|0
1632927230000|2021-09-29 14:53:50|4105|4104.5|4104|4103.5|4105|4104.5|4103.5|4102.5|0
1632927240000|2021-09-29 14:54:00|4104.5|4104|4106.5|4105.5|4106.5|4105.5|4104.5|4104|0
1632927250000|2021-09-29 14:54:10||4106||4105.5||4106||4105.5|0
1632927260000|2021-09-29 14:54:20|4107|4106|4107.5|4107|4108|4107.5|4107|4106|0
1632927270000|2021-09-29 14:54:30|4108|4107.5|4109|4108.5|4109|4108.5|4108|4107.5|0
1632927280000|2021-09-29 14:54:40|4109.5|4109|4109.5|4109|4110|4109|4109.5|4109|0
1632927290000|2021-09-29 14:54:50|4109|4108.5|4109.5|4108.5|4109.5|4109|4108.5|4108|0
1632927300000|2021-09-29 14:55:00|4110.5|4109.5|4110|4109|4111|4109.5|4110|4109|0
1632927310000|2021-09-29 14:55:10|4110.5|4109.5|4110|4109|4110.5|4109.5|4109.5|4109|0
1632927320000|2021-09-29 14:55:20|4109.5|4109.5|4109|4108.5|4110|4109.5|4109|4108.5|0
1632927330000|2021-09-29 14:55:30|4109.5|4109|4111|4110.5|4111.5|4110.5|4109.5|4109|0
1632927340000|2021-09-29 14:55:40|4111.5|4111|4111.5|4111|4111.5|4111|4110.5|4110|0
1632927350000|2021-09-29 14:55:50|4112|4111.5|4113|4112|4113|4112.5|4112|4111|0
1632927360000|2021-09-29 14:56:00|4112.5|4112.5|4113.5|4112.5|4113.5|4113|4112.5|4112.5|0
1632927370000|2021-09-29 14:56:10|4113|4112|4113.5|4113|4113.5|4113|4113|4112|0
1632927380000|2021-09-29 14:56:20|4114|4113.5|4111.5|4110.5|4114|4113.5|4111.5|4110.5|0
1632927390000|2021-09-29 14:56:30|4112|4111|4112|4111.5|4112.5|4112|4111.5|4111|0
1632927400000|2021-09-29 14:56:40|4111.5|4111|4112|4111.5|4112|4111.5|4111.5|4111|0
1632927410000|2021-09-29 14:56:50||4111||4111.5||4111.5||4111|0
1632927420000|2021-09-29 14:57:00|4112.5|4112|4112.5|4111.5|4112.5|4112|4112.5|4111.5|0
1632927430000|2021-09-29 14:57:10|4112|4112|4112.5|4112|4112.5|4112|4112|4111.5|0
1632927440000|2021-09-29 14:57:20|4113|4112.5|4114|4113|4114|4113.5|4113|4112.5|0
1632927450000|2021-09-29 14:57:30|4113|4112.5|4113|4112.5|4113|4112.5|4113|4112.5|0
1632927460000|2021-09-29 14:57:40|4112.5|4112|4112.5|4112|4113|4112|4112.5|4112|0
1632927470000|2021-09-29 14:57:50|4113|4111.5|4112|4111.5|4113|4111.5|4112|4111.5|0
1632927480000|2021-09-29 14:58:00|4112.5|4112|4112|4111.5|4112.5|4112|4111.5|4111|0
1632927500000|2021-09-29 14:58:20|4111.5|4111|4111|4110|4111.5|4111|4110.5|4110|0
1632927510000|2021-09-29 14:58:30|4110.5|4110.5|4111|4110.5|4111.5|4110.5|4110.5|4110|0
1632927520000|2021-09-29 14:58:40|4111.5|4110|4111.5|4111|4111.5|4111|4110.5|4109.5|0
1632927530000|2021-09-29 14:58:50|4112|4111.5|4112|4111.5|4112.5|4111.5|4112|4111|0
1632927540000|2021-09-29 14:59:00|4111.5|4111|4110.5|4110|4111.5|4111.5|4110.5|4110|0
1632927550000|2021-09-29 14:59:10|4110|4109.5|4111|4110.5|4112|4111.5|4110|4109|0
1632927560000|2021-09-29 14:59:20|4110.5|4110|4111|4110.5|4111|4110.5|4110.5|4110|0
1632927570000|2021-09-29 14:59:30|4110.5|4110|4110.5|4110|4110.5|4110|4110.5|4110|0
1632927580000|2021-09-29 14:59:40|4111|4110.5|4110|4109.5|4111.5|4111|4109.5|4108.5|0
1632927590000|2021-09-29 14:59:50|4109.5|4109|4110.5|4110|4110.5|4110|4109.5|4109|0
1632927600000|2021-09-29 15:00:00|4111|4110.5|4111|4110|4111.5|4110.5|4110.5|4110|0
1632927610000|2021-09-29 15:00:10|4110.5|4109.5|4108.5|4108|4111|4110|4108.5|4108|0
1632927620000|2021-09-29 15:00:20|4109|4108.5|4110.5|4109.5|4110.5|4109.5|4108.5|4108|0
1632927630000|2021-09-29 15:00:30|4110|4109|4110.5|4110|4110.5|4110|4109.5|4109|0
1632927640000|2021-09-29 15:00:40|4111|4110.5|4111.5|4111|4112.5|4112|4111|4110.5|0
1632927650000|2021-09-29 15:00:50|4111|4110.5|4111.5|4111|4112|4111|4111|4110.5|0
1632927660000|2021-09-29 15:01:00|4112|4111.5|4112.5|4112|4113|4112.5|4112|4111.5|0
1632927670000|2021-09-29 15:01:10|4112|4111.5|4113|4112.5|4113|4112.5|4112|4111.5|0
1632927680000|2021-09-29 15:01:20|4113.5|4113|4114|4113.5|4115|4114|4113.5|4113|0
1632927690000|2021-09-29 15:01:30|4114.5|4114|4113.5|4113|4115|4114.5|4113|4112.5|0
1632927700000|2021-09-29 15:01:40|4113|4112.5|4113.5|4113|4113.5|4113|4113|4112.5|0
1632927710000|2021-09-29 15:01:50|4113|4112.5|4113|4112.5|4113.5|4113|4113|4112.5|0
1632927720000|2021-09-29 15:02:00|4113.5|4113|4114|4113|4114|4113.5|4113.5|4113|0
1632927730000|2021-09-29 15:02:10|4113.5|4112.5|4112|4111.5|4113.5|4112.5|4111.5|4111|0
1632927740000|2021-09-29 15:02:20|4111.5|4111|4111|4110.5|4112|4111|4110.5|4110|0
1632927750000|2021-09-29 15:02:30|4111.5|4111|4111|4110.5|4111.5|4111|4110.5|4110|0
1632927760000|2021-09-29 15:02:40|4111.5|4111|4111|4110.5|4111.5|4111|4110.5|4110|0
1632927770000|2021-09-29 15:02:50|4110.5|4110|4111.5|4111|4111.5|4111|4110.5|4110|0
1632927780000|2021-09-29 15:03:00|4112|4110.5|4111.5|4110.5|4112|4111.5|4111|4110.5|0
1632927790000|2021-09-29 15:03:10|4112|4111|4111|4110.5|4112|4111|4111|4110.5|0
1632927800000|2021-09-29 15:03:20|4110.5|4110|4110.5|4110|4111|4110.5|4110.5|4110|0
1632927810000|2021-09-29 15:03:30|4111|4110.5|4110.5|4110|4111|4110.5|4110|4109.5|0
1632927820000|2021-09-29 15:03:40|4110|4109.5|4110|4109.5|4110.5|4109.5|4109.5|4109|0
1632927830000|2021-09-29 15:03:50|4110.5|4110|4110.5|4110|4111|4110|4110|4109|0
1632927840000|2021-09-29 15:04:00|4110|4109.5|4110|4109.5|4110.5|4109.5|4109.5|4109|0
1632927850000|2021-09-29 15:04:10|4109.5|4109|4109|4108.5|4109.5|4109|4108.5|4108|0
1632927860000|2021-09-29 15:04:20|4108.5|4108|4108.5|4108|4109|4108|4108.5|4108|0
1632927870000|2021-09-29 15:04:30|4109|4108.5|4109|4108.5|4109|4108.5|4109|4108.5|0
1632927880000|2021-09-29 15:04:40|4108.5|4108|4108.5|4108|4109|4108.5|4108|4107.5|0
1632927890000|2021-09-29 15:04:50|4108|4107.5|4108|4107.5|4108|4107.5|4107.5|4107|0
1632927900000|2021-09-29 15:05:00|4108.5|4107|4107|4106.5|4108.5|4108|4106.5|4106|0
1632927910000|2021-09-29 15:05:10|4106.5|4106|4106|4105|4106.5|4106.5|4105.5|4105|0
1632927920000|2021-09-29 15:05:20|4106.5|4105.5|4106.5|4106|4106.5|4106|4106|4105|0
1632927930000|2021-09-29 15:05:30|4107|4105.5|4107|4106|4107.5|4107|4106|4105.5|0
1632927940000|2021-09-29 15:05:40|4106.5|4106.5|4106|4105.5|4107|4106.5|4105.5|4104.5|0
1632927950000|2021-09-29 15:05:50|4105.5|4105|4106|4105.5|4106|4105.5|4105.5|4105|0
1632927960000|2021-09-29 15:06:00|4105.5|4105|4107.5|4107|4107.5|4107|4105.5|4105|0
1632927970000|2021-09-29 15:06:10|4107|4106.5|4107.5|4107|4108|4107.5|4107|4106.5|0
1632927980000|2021-09-29 15:06:20|4108|4107.5|4109.5|4109|4109.5|4109|4108|4107.5|0
1632927990000|2021-09-29 15:06:30|4109|4108.5|4109|4108.5|4109.5|4108.5|4109|4108.5|0
1632928000000|2021-09-29 15:06:40|4109.5|4109|4109|4108.5|4109.5|4109|4109|4108.5|0
1632928010000|2021-09-29 15:06:50|4109.5|4109|4109.5|4109|4110|4109|4109.5|4108.5|0
1632928020000|2021-09-29 15:07:00|4110|4109.5|4111|4110|4111|4110|4110|4109.5|0
1632928030000|2021-09-29 15:07:10|4110.5|4110.5|4111|4110.5|4111.5|4111|4110.5|4110|0
1632928040000|2021-09-29 15:07:20|4111.5|4111|4110|4109|4111.5|4111|4109.5|4109|0
1632928050000|2021-09-29 15:07:30|4110.5|4109.5|4111|4110.5|4111|4110.5|4110.5|4109.5|0
1632928060000|2021-09-29 15:07:40|4110.5|4109.5|4109.5|4108.5|4110.5|4109.5|4109|4108.5|0
1632928070000|2021-09-29 15:07:50|4109|4109|4109|4108|4109.5|4109|4108|4107.5|0
1632928080000|2021-09-29 15:08:00|4108.5|4108.5|4108|4107.5|4108.5|4108.5|4107.5|4107|0
1632928090000|2021-09-29 15:08:10|4107.5|4107|4106.5|4106|4107.5|4107|4106.5|4106|0
1632928100000|2021-09-29 15:08:20|4107|4106.5|4106.5|4105.5|4107|4106.5|4106|4105.5|0
1632928110000|2021-09-29 15:08:30|4106|4106|4105|4104.5|4106.5|4106|4105|4104.5|0
1632928120000|2021-09-29 15:08:40|4105.5|4105|4105|4104.5|4105.5|4105|4105|4104.5|0
1632928130000|2021-09-29 15:08:50|4104.5|4104|4104.5|4103.5|4104.5|4104|4104|4103.5|0
1632928140000|2021-09-29 15:09:00|4104|4104|4105|4104.5|4105|4104.5|4104|4103.5|0
1632928150000|2021-09-29 15:09:10|4104.5|4104|4104.5|4104|4105|4104.5|4104.5|4104|0
1632928160000|2021-09-29 15:09:20|4105|4104.5|4105|4104.5|4105.5|4105|4105|4104.5|0
1632928170000|2021-09-29 15:09:30|4105.5|4105|4105|4104|4105.5|4105|4105|4104|0
1632928180000|2021-09-29 15:09:40|4104.5|4104.5|4104.5|4104|4105|4104.5|4104.5|4104|0
1632928190000|2021-09-29 15:09:50|4104|4103.5|4104|4103.5|4104.5|4103.5|4103.5|4103|0
1632928200000|2021-09-29 15:10:00|4104.5|4103|4104.5|4104|4104.5|4104|4104|4103|0
1632928210000|2021-09-29 15:10:10|4104|4103.5|4104|4103.5|4104|4103.5|4103.5|4103|0
1632928220000|2021-09-29 15:10:20|4104.5|4104|4105.5|4105|4106|4105.5|4104|4103.5|0
1632928230000|2021-09-29 15:10:30|4106|4105.5|4105.5|4105|4106|4105.5|4105|4104.5|0
1632928240000|2021-09-29 15:10:40|4105|4104.5|4105|4104.5|4105.5|4104.5|4104.5|4104|0
1632928250000|2021-09-29 15:10:50|4104.5|4104|4105|4104.5|4105|4104.5|4104.5|4104|0
1632928260000|2021-09-29 15:11:00|4104.5|4104|4104.5|4104|4105|4104|4104|4103.5|0
1632928270000|2021-09-29 15:11:10|4105|4103.5|4105|4104.5|4105.5|4105|4104.5|4103.5|0
1632928280000|2021-09-29 15:11:20|4105.5|4105|4105|4104.5|4105.5|4105|4105|4104.5|0
1632928290000|2021-09-29 15:11:30|4105.5|4105|4106|4105|4106|4105|4105|4105|0
1632928300000|2021-09-29 15:11:40|4107|4106|4108.5|4108|4109|4108|4106.5|4105.5|0
1632928310000|2021-09-29 15:11:50|4109|4107.5|4107.5|4107|4109|4108.5|4107.5|4107|0
1632928330000|2021-09-29 15:12:10|4107|4106.5|4107.5|4107|4107.5|4107|4106.5|4106|0
1632928340000|2021-09-29 15:12:20|4107|4106.5|4107.5|4107|4107.5|4107|4106.5|4106|0
1632928350000|2021-09-29 15:12:30|4107|4106.5|4107.5|4107|4107.5|4107|4106.5|4106|0
1632928360000|2021-09-29 15:12:40|4108|4106.5|4108.5|4107.5|4108.5|4107.5|4107.5|4106.5|0
1632928370000|2021-09-29 15:12:50|4109|4108|4109|4108.5|4109|4108.5|4109|4108|0
1632928390000|2021-09-29 15:13:10|4109.5|4109|4109|4108.5|4109.5|4109|4109|4108.5|0
1632928400000|2021-09-29 15:13:20|4108.5|4108|4108.5|4108|4108.5|4108|4108|4107.5|0
1632928410000|2021-09-29 15:13:30|4108|4107.5|4108.5|4108|4108.5|4108|4108|4107.5|0
1632928420000|2021-09-29 15:13:40|4108|4107.5|4108|4107.5|4108.5|4108|4107|4106.5|0
1632928430000|2021-09-29 15:13:50|4107.5|4107|4108|4107|4108.5|4108|4107.5|4107|0
1632928440000|2021-09-29 15:14:00|4107.5|4106.5|4107.5|4107|4107.5|4107|4107|4106.5|0
1632928450000|2021-09-29 15:14:10|4107|4106.5|4107.5|4107|4107.5|4107|4107|4106.5|0
1632928470000|2021-09-29 15:14:30|4107|4106.5|4106.5|4106|4107.5|4106.5|4106.5|4106|0
1632928480000|2021-09-29 15:14:40|4106|4105.5|4106|4105.5|4106.5|4105.5|4105.5|4105|0
1632928490000|2021-09-29 15:14:50|4105.5|4105|4106|4105.5|4106|4105.5|4105.5|4105|0
1632928500000|2021-09-29 15:15:00|4105.5|4105|4106.5|4106|4106.5|4106|4105.5|4105|0
1632928510000|2021-09-29 15:15:10|4106|4105.5|4106|4105|4106|4105.5|4105.5|4105|0
1632928520000|2021-09-29 15:15:20||4105.5||4105.5||4105.5||4105.5|0
1632928530000|2021-09-29 15:15:30|4106.5|4106|4106|4105.5|4106.5|4106|4106|4105.5|0
1632928540000|2021-09-29 15:15:40|4105.5|4105|4106|4105.5|4106|4105.5|4105.5|4105|0
1632928560000|2021-09-29 15:16:00|4105.5|4105|4103.5|4103|4106|4105.5|4103.5|4102.5|0
1632928570000|2021-09-29 15:16:10|4104|4102.5|4103.5|4103|4104|4103|4103|4102.5|0
1632928580000|2021-09-29 15:16:20|4104|4103.5|4102|4101.5|4104|4103.5|4102|4101.5|0
1632928590000|2021-09-29 15:16:30|4102.5|4102|4101.5|4101|4102.5|4102|4101.5|4101|0
1632928600000|2021-09-29 15:16:40|4102|4101.5|4102|4101|4102|4101.5|4101.5|4101|0
1632928610000|2021-09-29 15:16:50|4102.5|4101.5|4102|4101.5|4103|4102.5|4101.5|4101|0
1632928620000|2021-09-29 15:17:00|4101.5|4101|4102|4101.5|4103|4102.5|4101.5|4101|0
1632928630000|2021-09-29 15:17:10|4102.5|4101|4102|4101.5|4102.5|4102|4102|4101|0
1632928640000|2021-09-29 15:17:20|4101.5|4101|4099.5|4099|4102|4101.5|4099.5|4099|0
1632928650000|2021-09-29 15:17:30|4100|4099.5|4100|4099.5|4100|4099.5|4100|4099.5|0
1632928660000|2021-09-29 15:17:40|4099.5|4099|4099.5|4099|4100|4099|4099.5|4099|0
1632928670000|2021-09-29 15:17:50|4100||4099.5||4100||4099.5||0
1632928680000|2021-09-29 15:18:00|4099|4098.5|4099|4098.5|4099.5|4099|4098|4096.5|0
1632928690000|2021-09-29 15:18:10|4099.5|4098|4099|4098.5|4099.5|4098.5|4098.5|4098|0
1632928700000|2021-09-29 15:18:20|4099.5|4099|4098.5|4098|4099.5|4099|4098.5|4098|0
1632928710000|2021-09-29 15:18:30|4099|4098.5|4099|4098|4099|4098.5|4098.5|4098|0
1632928720000|2021-09-29 15:18:40|4098.5|4097.5|4098.5|4098|4098.5|4098|4098|4097.5|0
1632928730000|2021-09-29 15:18:50|4098|4097.5|4098|4097.5|4098|4098|4098|4097.5|0
1632928740000|2021-09-29 15:19:00|4097.5|4097|4098|4097.5|4098|4097.5|4097.5|4097|0
1632928750000|2021-09-29 15:19:10|4097.5|4097|4098|4097.5|4098|4097.5|4097.5|4097|0
1632928770000|2021-09-29 15:19:30|4097.5|4097|4097.5|4097|4097.5|4097|4097.5|4097|0
1632928780000|2021-09-29 15:19:40|4097|4096.5|4097.5|4097|4097.5|4097|4097|4096.5|0
1632928800000|2021-09-29 15:20:00|4098|4097.5|4102.5|4102|4102.5|4102|4097.5|4097|0
1632928810000|2021-09-29 15:20:10|4103|4101.5|4102|4101|4103|4101.5|4101.5|4101|0
1632928820000|2021-09-29 15:20:20|4101.5|4101.5|4104|4103.5|4104|4103.5|4101.5|4101.5|0
1632928830000|2021-09-29 15:20:30|4104.5|4104|4104.5|4104|4105.5|4105|4104.5|4104|0
1632928840000|2021-09-29 15:20:40|4105|4103.5|4104.5|4104|4105|4104|4104|4103.5|0
1632928850000|2021-09-29 15:20:50|4104|4103.5|4106|4105|4106|4105|4104|4103.5|0
1632928860000|2021-09-29 15:21:00|4105.5|4104.5|4107|4106|4107|4106|4105.5|4104.5|0
1632928870000|2021-09-29 15:21:10|4106.5|4106.5|4108|4107.5|4108.5|4108|4106.5|4106.5|0
1632928880000|2021-09-29 15:21:20|4108.5|4108|4108|4107.5|4108.5|4108|4108|4107.5|0
1632928890000|2021-09-29 15:21:30|4107.5|4107|4108.5|4108|4108.5|4108|4107.5|4107|0
1632928900000|2021-09-29 15:21:40|4108|4107.5|4108|4107.5|4108.5|4108|4108|4107.5|0
1632928920000|2021-09-29 15:22:00|4108.5|4108|4108|4107.5|4109.5|4109|4108|4107.5|0
1632928930000|2021-09-29 15:22:10|4108.5|4108|4108.5|4108|4108.5|4108|4108|4107.5|0
1632928940000|2021-09-29 15:22:20|4108|4107.5|4108|4107|4108|4107.5|4107.5|4107|0
1632928950000|2021-09-29 15:22:30|4108.5|4107.5|4108.5|4108|4108.5|4108|4108|4107|0
1632928960000|2021-09-29 15:22:40|4108|4107.5|4107.5|4107|4108|4108|4107|4106.5|0
1632928970000|2021-09-29 15:22:50|4107|4106.5|4107.5|4107|4107.5|4107|4106.5|4106|0
1632928980000|2021-09-29 15:23:00|4108|4107.5|4109.5|4108.5|4109.5|4108.5|4108|4107.5|0
1632928990000|2021-09-29 15:23:10|4109|4109|4109.5|4108.5|4109.5|4109|4108.5|4108|0
1632929000000|2021-09-29 15:23:20|4109|4109|4109.5|4109|4109.5|4109|4109|4109|0
1632929010000|2021-09-29 15:23:30|4110|4109.5|4109|4108|4110|4109.5|4108.5|4108|0
1632929020000|2021-09-29 15:23:40|4108.5||4108.5||4108.5||4108.5||0
1632929030000|2021-09-29 15:23:50|4109|4108.5|4107.5|4107|4109|4108.5|4107|4106.5|0
1632929040000|2021-09-29 15:24:00|4108|4107.5|4107.5|4106.5|4108|4107.5|4106.5|4105.5|0
1632929050000|2021-09-29 15:24:10|4107|4107|4108.5|4108|4108.5|4108|4107|4107|0
1632929060000|2021-09-29 15:24:20|4108|4107.5|4108.5|4108|4109|4108.5|4108|4107.5|0
1632929070000|2021-09-29 15:24:30|4109|4107.5|4109|4108.5|4109.5|4108.5|4109|4107.5|0
1632929080000|2021-09-29 15:24:40|4108.5|4108|4109|4108.5|4109.5|4108.5|4108.5|4108|0
1632929090000|2021-09-29 15:24:50|4109.5|4108|4109.5|4109|4109.5|4109|4109.5|4108|0
1632929100000|2021-09-29 15:25:00|4110|4109.5|4110|4109.5|4110|4109.5|4109.5|4109|0
1632929110000|2021-09-29 15:25:10|4110.5|4110|4110.5|4110|4110.5|4110|4110.5|4110|0
1632929120000|2021-09-29 15:25:20|4110|4109.5|4110.5|4110|4111|4110.5|4110|4109.5|0
1632929130000|2021-09-29 15:25:30|4110|4109.5|4111|4110.5|4111|4110.5|4110|4109.5|0
1632929140000|2021-09-29 15:25:40|4110.5|4110|4110.5|4110|4111|4110.5|4110.5|4110|0
1632929150000|2021-09-29 15:25:50|4110|4109.5|4110.5|4110|4110.5|4110|4110|4109.5|0
1632929160000|2021-09-29 15:26:00|4110|4109.5|4109.5|4109|4110|4109.5|4109|4108.5|0
1632929170000|2021-09-29 15:26:10|4110|4109.5|4109.5|4109|4110|4109.5|4109.5|4109|0
1632929180000|2021-09-29 15:26:20|4109|4108.5|4108.5|4108|4109|4108.5|4108.5|4108|0
1632929190000|2021-09-29 15:26:30|4108|4107.5|4108|4107.5|4108|4107.5|4108|4107.5|0
1632929200000|2021-09-29 15:26:40|4107.5|4107|4107.5|4107|4108|4107.5|4107.5|4106.5|0
1632929210000|2021-09-29 15:26:50|4107|4106.5|4107.5|4107|4107.5|4107|4107|4106.5|0
1632929220000|2021-09-29 15:27:00|4107|4106.5|4107|4106.5|4107.5|4107|4106.5|4106|0
1632929230000|2021-09-29 15:27:10|4106.5|4106|4107|4106.5|4107|4106.5|4106.5|4106|0
1632929240000|2021-09-29 15:27:20|4107.5|4106|4107|4106|4107.5|4107|4106.5|4106|0
1632929250000|2021-09-29 15:27:30|4106.5|4105.5|4106.5|4105.5|4106.5|4106|4106|4105|0
1632929260000|2021-09-29 15:27:40|4107|4106|4108|4107.5|4108|4107.5|4107|4106|0
1632929270000|2021-09-29 15:27:50|4108.5|4108|4108|4107.5|4108.5|4108|4108|4107.5|0
1632929280000|2021-09-29 15:28:00||4107||4107||4107.5||4107|0
1632929290000|2021-09-29 15:28:10|4107.5|4106.5|4107|4106.5|4107.5|4106.5|4107|4106|0
1632929300000|2021-09-29 15:28:20|4107.5|4107|4109|4108.5|4109|4108.5|4107|4106.5|0
1632929310000|2021-09-29 15:28:30|4109.5|4109|4109|4108.5|4109.5|4109|4108|4107|0
1632929320000|2021-09-29 15:28:40|4109.5|4108|4109|4108.5|4109.5|4108.5|4108.5|4107.5|0
1632929330000|2021-09-29 15:28:50|4109.5|4109|4107.5|4107|4109.5|4109|4107|4106.5|0
1632929340000|2021-09-29 15:29:00|4108|4106.5|4106|4105.5|4108|4106.5|4106|4105.5|0
1632929350000|2021-09-29 15:29:10|4106.5|4106|4105.5|4105|4106.5|4106|4105|4104|0
1632929360000|2021-09-29 15:29:20|4106|4105.5|4105|4104.5|4106.5|4105.5|4104.5|4104|0
1632929370000|2021-09-29 15:29:30|4105.5|4105|4105.5|4105|4106.5|4106|4105.5|4105|0
1632929380000|2021-09-29 15:29:40|4105|4104.5|4104.5|4103.5|4105.5|4104.5|4104.5|4103.5|0
1632929390000|2021-09-29 15:29:50|4105|4104.5|4109|4107.5|4109|4107.5|4104|4103.5|0
1632985220000|2021-09-30 07:00:20|4124.5|4120.5|4118.5|4115.5|4125|4121.5|4118|4115|0
1632985230000|2021-09-30 07:00:30|4119|4115|4116|4112.5|4119.5|4115.5|4113|4111|0
1632985240000|2021-09-30 07:00:40|4115.5|4112|4116.5|4114.5|4116.5|4114.5|4112|4111|0
1632985250000|2021-09-30 07:00:50|4118|4115|4114|4111.5|4119.5|4115.5|4114|4111.5|0
1632985260000|2021-09-30 07:01:00|4113.5|4112|4117|4114.5|4120.5|4118|4112.5|4111.5|0
1632985270000|2021-09-30 07:01:10|4117.5|4115|4116.5|4114.5|4119|4117|4115.5|4113.5|0
1632985280000|2021-09-30 07:01:20|4117|4115|4117.5|4115.5|4119|4117.5|4115.5|4114.5|0
1632985290000|2021-09-30 07:01:30|4117|4115|4120.5|4119|4121.5|4119.5|4116|4114.5|0
1632985300000|2021-09-30 07:01:40|4121|4119.5|4123.5|4122|4124|4122.5|4121|4119|0
1632985310000|2021-09-30 07:01:50|4124|4122.5|4124.5|4123.5|4124.5|4123.5|4124|4122|0
1632985320000|2021-09-30 07:02:00|4125|4124|4126|4124.5|4126.5|4124.5|4122|4120.5|0
1632985330000|2021-09-30 07:02:10|4126.5|4124|4127|4125|4128|4125.5|4126|4124|0
1632985340000|2021-09-30 07:02:20|4126|4124.5|4123.5|4120|4126|4124.5|4123.5|4120|0
1632985350000|2021-09-30 07:02:30|4123|4119.5|4118|4115.5|4123|4121|4118|4115.5|0
1632985360000|2021-09-30 07:02:40|4118.5|4116|4119|4117.5|4120|4118|4116|4114|0
1632985370000|2021-09-30 07:02:50|4119.5|4118|4118|4115|4120|4118.5|4118|4115|0
1632985380000|2021-09-30 07:03:00|4117.5|4114.5|4116.5|4114.5|4117.5|4116|4116|4114|0
1632985390000|2021-09-30 07:03:10|4115.5|4115|4114.5|4113|4116.5|4115.5|4114|4112|0
1632985400000|2021-09-30 07:03:20|4115.5|4113.5|4115.5|4113.5|4116.5|4114|4115.5|4113|0
1632985410000|2021-09-30 07:03:30|4116.5|4114|4112|4111|4116.5|4114.5|4112|4111|0
1632985420000|2021-09-30 07:03:40|4112.5|4110.5|4112.5|4110.5|4112.5|4110.5|4111.5|4110|0
1632985430000|2021-09-30 07:03:50|4113.5|4111|4114.5|4112.5|4114.5|4112.5|4113.5|4111|0
1632985440000|2021-09-30 07:04:00|4115|4113|4115.5|4113.5|4115.5|4114|4113|4112|0
1632985450000|2021-09-30 07:04:10||4114||4113.5||4114||4113.5|0
1632985460000|2021-09-30 07:04:20|4116.5|4114|4116|4114|4117.5|4115|4114.5|4113.5|0
1632985470000|2021-09-30 07:04:30|4116.5|4115|4116|4114|4116.5|4115.5|4115.5|4114|0
1632985480000|2021-09-30 07:04:40|4115.5|4114.5|4119|4117.5|4119.5|4117.5|4115.5|4114|0
1632985490000|2021-09-30 07:04:50|4118.5|4117|4116.5|4114.5|4118.5|4117|4116.5|4114|0
1632985500000|2021-09-30 07:05:00|4116|4114|4115.5|4114|4117.5|4116|4115.5|4114|0
1632985510000|2021-09-30 07:05:10|4116.5|4114.5|4116.5|4114.5|4116.5|4114.5|4116|4114|0
1632985520000|2021-09-30 07:05:20|4117.5|4115|4117.5|4116|4117.5|4116|4117.5|4115|0
1632985530000|2021-09-30 07:05:30|4118|4116.5|4115.5|4114|4118.5|4116.5|4114.5|4113|0
1632985540000|2021-09-30 07:05:40|4115|4114.5|4116.5|4114.5|4117.5|4115.5|4115|4114|0
1632985550000|2021-09-30 07:05:50|4116|4115|4118.5|4117|4118.5|4117|4116|4115|0
1632985560000|2021-09-30 07:06:00|4119|4117.5|4120|4118.5|4123.5|4121.5|4119|4117.5|0
1632985570000|2021-09-30 07:06:10|4119.5|4118|4122|4120.5|4122.5|4120.5|4117.5|4116.5|0
1632985580000|2021-09-30 07:06:20|4123|4120|4121|4119.5|4123|4120|4120|4119|0
1632985590000|2021-09-30 07:06:30|4121.5|4120|4120.5|4119|4122|4120.5|4119.5|4118.5|0
1632985600000|2021-09-30 07:06:40|4121|4118.5|4124|4122.5|4125|4122.5|4120|4118.5|0
1632985610000|2021-09-30 07:06:50|4124.5|4123|4123.5|4122|4125|4124|4123.5|4121.5|0
1632985620000|2021-09-30 07:07:00|4124|4122.5|4124|4123|4125|4123.5|4121.5|4121|0
1632985630000|2021-09-30 07:07:10|4123.5|4122.5|4123.5|4122|4123.5|4122.5|4122|4120.5|0
1632985640000|2021-09-30 07:07:20|4123|4122.5|4119.5|4118|4123.5|4122.5|4119|4117|0
1632985650000|2021-09-30 07:07:30|4119|4117.5|4119|4117.5|4119.5|4117.5|4116.5|4115|0
1632985660000|2021-09-30 07:07:40|4119.5|4117|4117|4115.5|4119.5|4117|4116.5|4115|0
1632985670000|2021-09-30 07:07:50|4117.5|4115|4115.5|4114.5|4117.5|4115.5|4114.5|4113|0
1632985680000|2021-09-30 07:08:00|4116|4115|4115.5|4114|4117.5|4115.5|4114|4112.5|0
1632985690000|2021-09-30 07:08:10|4115|4114.5|4112|4110.5|4115|4114.5|4109.5|4108.5|0
1632985700000|2021-09-30 07:08:20|4113|4111|4112|4110.5|4113|4111.5|4111|4109.5|0
1632985710000|2021-09-30 07:08:30|4111.5|4110|4111.5|4110|4113|4111.5|4110|4109.5|0
1632985720000|2021-09-30 07:08:40|4112|4110.5|4109|4107.5|4113|4111.5|4109|4107|0
1632985730000|2021-09-30 07:08:50|4108.5|4107|4108.5|4107|4109|4107.5|4108.5|4107|0
1632985740000|2021-09-30 07:09:00|4109|4107.5|4109|4107.5|4111|4110|4108|4107|0
1632985750000|2021-09-30 07:09:10|4108.5|4107|4108|4107|4110|4108.5|4107.5|4106.5|0
1632985760000|2021-09-30 07:09:20|4109|4106.5|4110|4108.5|4110|4108.5|4109|4106.5|0
1632985770000|2021-09-30 07:09:30|4109.5|4108|4110|4108|4110|4108.5|4108.5|4107|0
1632985780000|2021-09-30 07:09:40|4109.5|4108.5|4109|4107.5|4110|4108.5|4108.5|4107|0
1632985790000|2021-09-30 07:09:50|4108.5|4107|4109|4107.5|4109|4108.5|4106.5|4105|0
1632985800000|2021-09-30 07:10:00|4108.5|4107|4107.5|4106|4108.5|4107|4107.5|4106|0
1632985810000|2021-09-30 07:10:10|4107|4105.5|4104|4103|4107|4105.5|4104|4103|0
1632985820000|2021-09-30 07:10:20|4104.5|4102.5|4106.5|4105|4106.5|4105|4103.5|4102.5|0
1632985830000|2021-09-30 07:10:30|4106|4104.5|4103|4102.5|4106|4104.5|4103|4102.5|0
1632985840000|2021-09-30 07:10:40|4102.5|4102|4101|4099.5|4102.5|4102|4099|4098|0
1632985850000|2021-09-30 07:10:50|4101.5|4100|4100|4098.5|4102|4100.5|4099.5|4098|0
1632985860000|2021-09-30 07:11:00|4099.5|4098|4102|4100.5|4103.5|4102|4098.5|4098|0
1632985870000|2021-09-30 07:11:10|4101.5|4101|4105.5|4104|4105.5|4104|4101.5|4100.5|0
1632985880000|2021-09-30 07:11:20|4106|4104.5|4105|4103.5|4106|4105|4104|4102.5|0
1632985890000|2021-09-30 07:11:30|4104.5|4103|4106|4104.5|4106|4105|4104|4102.5|0
1632985900000|2021-09-30 07:11:40|4105.5|4105|4106|4104.5|4106|4105|4105|4104|0
1632985910000|2021-09-30 07:11:50|4105.5|4104|4105|4103|4105.5|4104.5|4103.5|4102.5|0
1632985920000|2021-09-30 07:12:00|4104.5|4102.5|4104|4103|4104.5|4103|4102|4100.5|0
1632985930000|2021-09-30 07:12:10|4105|4103.5|4106|4105|4106.5|4105.5|4104.5|4103|0
1632985940000|2021-09-30 07:12:20|4106.5|4104.5|4105.5|4104|4106.5|4104.5|4104|4103|0
1632985950000|2021-09-30 07:12:30|4106|4104.5|4106.5|4105|4106.5|4105|4105.5|4104|0
1632985960000|2021-09-30 07:12:40|4106|4104.5|4105|4104|4106.5|4105|4103.5|4102|0
1632985970000|2021-09-30 07:12:50|4105.5|4103.5|4105.5|4104.5|4106|4104.5|4105.5|4103.5|0
1632985980000|2021-09-30 07:13:00|4106|4104|4106|4105|4106.5|4105.5|4105|4104|0
1632985990000|2021-09-30 07:13:10|4106.5|4104.5|4106.5|4106|4106.5|4106|4105.5|4104.5|0
1632986000000|2021-09-30 07:13:20|4107|4106.5|4109|4107.5|4109|4108.5|4107|4106|0
1632986010000|2021-09-30 07:13:30|4108.5|4108|4109|4108|4109.5|4108.5|4108.5|4108|0
1632986020000|2021-09-30 07:13:40|4108.5|4107.5|4109.5|4108.5|4109.5|4109|4108.5|4107.5|0
1632986030000|2021-09-30 07:13:50|4109|4108|4108.5|4107|4109|4108|4106|4105|0
1632986040000|2021-09-30 07:14:00|4108|4106.5|4104.5|4103.5|4108|4106.5|4104|4103|0
1632986050000|2021-09-30 07:14:10|4105|4104|4104.5|4103|4105.5|4104|4103.5|4102|0
1632986060000|2021-09-30 07:14:20|4105|4103.5|4106|4104.5|4107.5|4107|4105|4103|0
1632986070000|2021-09-30 07:14:30|4105.5|4104|4104|4103|4106|4105|4104|4102.5|0
1632986080000|2021-09-30 07:14:40|4103.5|4103.5|4102.5|4102|4103.5|4103.5|4102.5|4101.5|0
1632986090000|2021-09-30 07:14:50|4101|4101|4102|4101|4102|4101.5|4101|4100|0
1632986100000|2021-09-30 07:15:00|4101.5|4101.5|4102|4101|4103|4102|4099.5|4098.5|0
1632986110000|2021-09-30 07:15:10|4102.5|4101.5|4101.5|4100.5|4103|4101.5|4101.5|4100.5|0
1632986120000|2021-09-30 07:15:20|4102|4101|4102.5|4101|4104|4103|4102|4101|0
1632986130000|2021-09-30 07:15:30|4102|4100.5|4102|4100.5|4103|4102|4100.5|4100|0
1632986140000|2021-09-30 07:15:40|4102.5|4101|4103.5|4102.5|4103.5|4102.5|4102|4100.5|0
1632986150000|2021-09-30 07:15:50|4103|4102|4103.5|4102.5|4104.5|4103.5|4102.5|4101.5|0
1632986160000|2021-09-30 07:16:00|4104|4103.5|4105.5|4104.5|4105.5|4104.5|4104|4103.5|0
1632986170000|2021-09-30 07:16:10|4106|4105|4108|4107|4108|4107|4106|4105|0
1632986180000|2021-09-30 07:16:20|4107.5|4106.5|4106|4104.5|4108|4107|4104.5|4103.5|0
1632986190000|2021-09-30 07:16:30|4105.5|4105|4104.5|4103.5|4105.5|4105|4104.5|4103.5|0
1632986200000|2021-09-30 07:16:40|4105|4104.5|4105.5|4105|4106|4105.5|4105|4104.5|0
1632986210000|2021-09-30 07:16:50|4106|4105.5|4106.5|4105.5|4107|4106.5|4106|4105.5|0
1632986220000|2021-09-30 07:17:00|4106|4105|4106|4105|4106.5|4105.5|4105.5|4105|0
1632986230000|2021-09-30 07:17:10|4106.5|4105.5|4105|4104.5|4106.5|4105.5|4105|4104.5|0
1632986240000|2021-09-30 07:17:20|4104.5|4104|4105|4104|4105.5|4104|4104.5|4104|0
1632986250000|2021-09-30 07:17:30|4105.5|4103.5|4106|4105.5|4106.5|4105.5|4104.5|4103.5|0
1632986260000|2021-09-30 07:17:40|4105.5|4105|4104|4103.5|4106.5|4105.5|4104|4103.5|0
1632986270000|2021-09-30 07:17:50|4104.5|4103|4104|4103|4105|4104|4103|4102|0
1632986280000|2021-09-30 07:18:00|4103.5|4103.5|4104.5|4103|4105|4104.5|4103|4102|0
1632986290000|2021-09-30 07:18:10|4104|4102.5|4103|4102|4104|4103|4102.5|4101.5|0
1632986300000|2021-09-30 07:18:20|4103.5|4102.5|4106|4105|4106|4105|4103|4102|0
1632986310000|2021-09-30 07:18:30|4106.5|4105.5|4106.5|4105|4106.5|4106|4106|4105|0
1632986320000|2021-09-30 07:18:40|4107|4105.5|4106|4105|4107.5|4107|4105.5|4105|0
1632986330000|2021-09-30 07:18:50|4106.5|4105.5|4108.5|4107.5|4108.5|4107.5|4106.5|4105.5|0
1632986340000|2021-09-30 07:19:00|4108|4107|4109|4108|4109|4108.5|4108|4106.5|0
1632986350000|2021-09-30 07:19:10|4109.5|4108.5|4109|4108|4109.5|4109|4109|4108|0
1632986360000|2021-09-30 07:19:20|4109.5|4108.5|4109|4108|4110|4109.5|4108.5|4108|0
1632986370000|2021-09-30 07:19:30|4108.5|4108.5|4106.5|4105.5|4108.5|4108.5|4106|4105|0
1632986380000|2021-09-30 07:19:40|4105.5|4105|4105|4104|4106|4105|4104|4103.5|0
1632986390000|2021-09-30 07:19:50|4105.5|4104.5|4105.5|4104.5|4105.5|4105|4105.5|4104.5|0
1632986400000|2021-09-30 07:20:00|4106|4105|4107.5|4106.5|4107.5|4106.5|4106|4105|0
1632986410000|2021-09-30 07:20:10|4107|4106|4109.5|4108.5|4109.5|4109|4106.5|4106|0
1632986420000|2021-09-30 07:20:20|4110|4109|4109.5|4108.5|4110.5|4109.5|4109|4108|0
1632986430000|2021-09-30 07:20:30|4109|4108|4109|4108|4109.5|4108.5|4108|4107.5|0
1632986440000|2021-09-30 07:20:40|4108.5|4107.5|4109.5|4108.5|4109.5|4109|4108|4107.5|0
1632986450000|2021-09-30 07:20:50|4109|4108|4110|4109.5|4110|4109.5|4108.5|4108|0
1632986460000|2021-09-30 07:21:00|4110.5|4110|4114.5|4113.5|4114.5|4114|4110.5|4110|0
1632986470000|2021-09-30 07:21:10|4114|4113|4117|4115.5|4117|4115.5|4114|4113|0
1632986480000|2021-09-30 07:21:20|4116.5|4115|4116|4115|4116.5|4115.5|4115|4114|0
1632986490000|2021-09-30 07:21:30|4115.5|4114.5|4119|4118|4119|4118|4115.5|4114.5|0
1632986500000|2021-09-30 07:21:40|4118.5|4117.5|4120|4119|4121|4119.5|4117.5|4117|0
1632986510000|2021-09-30 07:21:50|4119.5|4119.5|4120.5|4119.5|4120.5|4120|4119|4118|0
1632986520000|2021-09-30 07:22:00|4120|4119|4120.5|4119.5|4120.5|4119.5|4119.5|4119|0
1632986530000|2021-09-30 07:22:10|4121|4120|4120.5|4120|4122.5|4121.5|4120.5|4119.5|0
1632986540000|2021-09-30 07:22:20|4121|4120.5|4122.5|4121.5|4122.5|4122|4121|4120.5|0
1632986550000|2021-09-30 07:22:30|4122|4121|4121|4120|4122|4121.5|4119.5|4119|0
1632986560000|2021-09-30 07:22:40|4121.5||4121||4121.5||4120.5||0
1632986570000|2021-09-30 07:22:50|4120.5|4120.5|4123|4121.5|4123|4122.5|4120.5|4120|0
1632986580000|2021-09-30 07:23:00|4122.5|4122|4123|4122.5|4123|4122.5|4122|4121|0
1632986590000|2021-09-30 07:23:10|4123.5|4122|4123.5|4122.5|4124.5|4123|4123.5|4122|0
1632986600000|2021-09-30 07:23:20|4124|4123|4128.5|4127.5|4129|4127.5|4122.5|4121.5|0
1632986610000|2021-09-30 07:23:30|4129|4128|4129|4128|4130|4129|4128.5|4127.5|0
1632986620000|2021-09-30 07:23:40|4129.5|4128.5|4129.5|4128.5|4130|4129.5|4128.5|4127.5|0
1632986630000|2021-09-30 07:23:50|4129|4128|4131|4130|4131.5|4130.5|4128.5|4127.5|0
1632986640000|2021-09-30 07:24:00|4130.5|4129.5|4130|4129.5|4130.5|4129.5|4129|4128|0
1632986650000|2021-09-30 07:24:10|4129.5|4129|4130.5|4129.5|4132|4131|4129.5|4128.5|0
1632986660000|2021-09-30 07:24:20|4130|4129|4127.5|4126.5|4130|4129.5|4127.5|4126.5|0
1632986670000|2021-09-30 07:24:30|4127|4126|4127|4126.5|4127|4126.5|4126.5|4125.5|0
1632986680000|2021-09-30 07:24:40|4127.5|4127|4128.5|4127.5|4129.5|4127.5|4127.5|4127|0
1632986690000|2021-09-30 07:24:50|4129|4127|4128.5|4128|4129.5|4128.5|4128|4127|0
1632986700000|2021-09-30 07:25:00|4129|4127.5|4129|4127.5|4132|4130.5|4128.5|4127.5|0
1632986710000|2021-09-30 07:25:10|4128.5|4127|4127|4126|4128.5|4127.5|4126.5|4126|0
1632986720000|2021-09-30 07:25:20|4126|4125.5|4125|4123.5|4126|4125.5|4124.5|4122.5|0
1632986730000|2021-09-30 07:25:30|4124.5|4124|4124|4123|4125|4124|4123|4122|0
1632986740000|2021-09-30 07:25:40|4124.5|4123.5|4122.5|4121.5|4125|4123.5|4122|4120.5|0
1632986750000|2021-09-30 07:25:50|4123|4121|4121.5|4121|4123|4121.5|4121.5|4120.5|0
1632986760000|2021-09-30 07:26:00|4122|4120.5|4124|4123.5|4124|4123.5|4121.5|4120|0
1632986770000|2021-09-30 07:26:10|4125|4124|4122.5|4121.5|4125|4124|4122.5|4121.5|0
1632986780000|2021-09-30 07:26:20|4122|4120.5|4120|4119|4122|4121.5|4120|4119|0
1632986790000|2021-09-30 07:26:30|4121|4119.5|4120|4119|4121|4120|4119|4118|0
1632986800000|2021-09-30 07:26:40|4120.5|4119.5|4120|4119|4121|4119.5|4119|4117.5|0
1632986810000|2021-09-30 07:26:50||4118.5||4119||4119||4118.5|0
1632986820000|2021-09-30 07:27:00|4121|4119.5|4119.5|4118.5|4122.5|4121.5|4119|4118|0
1632986830000|2021-09-30 07:27:10|4120|4119|4120|4119.5|4120.5|4120|4120|4119|0
1632986840000|2021-09-30 07:27:20|4120.5|4120|4120.5|4119.5|4122|4121|4120|4119|0
1632986850000|2021-09-30 07:27:30|4120|4119|4118|4117|4120|4119|4117.5|4115.5|0
1632986860000|2021-09-30 07:27:40|4117.5|4117.5|4118.5|4117|4118.5|4117.5|4117|4115.5|0
1632986870000|2021-09-30 07:27:50|4118|4116.5|4119|4118|4119.5|4118|4116.5|4115.5|0
1632986880000|2021-09-30 07:28:00|4119.5|4118.5|4119|4118|4119.5|4118.5|4118.5|4117|0
1632986890000|2021-09-30 07:28:10|4118.5|4117.5|4118.5|4117.5|4119|4118.5|4117.5|4116.5|0
1632986900000|2021-09-30 07:28:20|4117.5|4117|4116.5|4115.5|4117.5|4117|4116|4115|0
1632986910000|2021-09-30 07:28:30|4117|4116|4118|4117.5|4118.5|4117.5|4116.5|4116|0
1632986920000|2021-09-30 07:28:40|4118.5|4118|4120|4119|4120|4119|4118.5|4118|0
1632986930000|2021-09-30 07:28:50|4120.5|4119.5|4127.5|4126.5|4127.5|4127|4120.5|4119.5|0
1632986940000|2021-09-30 07:29:00|4127|4126|4125.5|4124.5|4127.5|4126.5|4123.5|4123|0
1632986950000|2021-09-30 07:29:10|4126|4125|4124.5|4123.5|4126.5|4125.5|4124|4123|0
1632986960000|2021-09-30 07:29:20|4124|4124|4123.5|4123|4125|4124.5|4123.5|4122.5|0
1632986970000|2021-09-30 07:29:30|4123|4122.5|4124|4122.5|4124|4122.5|4121.5|4120.5|0
1632986980000|2021-09-30 07:29:40|4123.5|4123|4123|4122|4123.5|4123|4123|4121|0
1632986990000|2021-09-30 07:29:50|4123.5|4122.5|4125.5|4124.5|4125.5|4124.5|4123.5|4122|0
1632987000000|2021-09-30 07:30:00|4125|4124|4124|4123|4125.5|4124.5|4124|4123|0
1632987010000|2021-09-30 07:30:10|4124.5|4123.5|4125.5|4124.5|4126|4125|4124.5|4123|0
1632987020000|2021-09-30 07:30:20|4126|4125|4127.5|4127|4127.5|4127|4126|4125|0
1632987030000|2021-09-30 07:30:30|4128|4126.5|4128|4127.5|4128.5|4127.5|4127.5|4126.5|0
1632987040000|2021-09-30 07:30:40|4128.5|4128|4128.5|4127.5|4128.5|4128|4128.5|4127.5|0
1632987050000|2021-09-30 07:30:50|4128|4127|4128.5|4127.5|4129|4128|4126.5|4125.5|0
1632987060000|2021-09-30 07:31:00|4128|4127|4130|4129|4130|4129|4127.5|4126.5|0
1632987070000|2021-09-30 07:31:10|4130.5|4129.5|4129.5|4128.5|4130.5|4130|4129|4128|0
1632987080000|2021-09-30 07:31:20|4129|4128|4129.5|4128.5|4129.5|4129|4129|4128|0
1632987090000|2021-09-30 07:31:30|4129|4129|4130|4129|4130|4129|4129|4128.5|0
1632987100000|2021-09-30 07:31:40|4129.5|4128.5|4130|4129|4131|4130|4129|4128|0
1632987110000|2021-09-30 07:31:50|4130.5|4129.5|4131.5|4130|4131.5|4130.5|4130.5|4129.5|0
1632987120000|2021-09-30 07:32:00|4131|4129.5|4132|4131|4132.5|4132|4129.5|4129|0
1632987130000|2021-09-30 07:32:10|4131.5|4130.5|4133.5|4133|4133.5|4133|4131|4130.5|0
1632987140000|2021-09-30 07:32:20|4133|4132.5|4133|4132.5|4133.5|4133|4133|4132.5|0
1632987150000|2021-09-30 07:32:30|4132.5|4132|4134|4133.5|4135|4134.5|4132.5|4132|0
1632987160000|2021-09-30 07:32:40|4134.5|4134|4134|4133|4134.5|4134|4133|4132.5|0
1632987170000|2021-09-30 07:32:50|4134.5|4133.5|4135|4134|4135|4134.5|4134.5|4133.5|0
1632987180000|2021-09-30 07:33:00|4135.5|4134.5|4135|4134.5|4136.5|4136|4134.5|4134|0
1632987190000|2021-09-30 07:33:10|4134.5|4134|4133|4132|4134.5|4134|4132.5|4131|0
1632987200000|2021-09-30 07:33:20|4133.5|4132.5|4133.5|4132.5|4133.5|4132.5|4133.5|4132|0
1632987210000|2021-09-30 07:33:30|4133|4133|4132.5|4132|4133|4133|4132.5|4132|0
1632987220000|2021-09-30 07:33:40|4133|4131.5|4135|4134|4135.5|4134.5|4133|4131|0
1632987230000|2021-09-30 07:33:50|4134.5|4133.5|4134|4133|4134.5|4133.5|4133.5|4132.5|0
1632987240000|2021-09-30 07:34:00|4133.5|4133.5|4133.5|4132.5|4133.5|4133.5|4133.5|4132.5|0
1632987250000|2021-09-30 07:34:10|4133|4132|4134|4133|4134|4133|4132.5|4131.5|0
1632987260000|2021-09-30 07:34:20|4134.5|4133.5|4134.5|4133.5|4134.5|4134|4134|4133.5|0
1632987270000|2021-09-30 07:34:30|4135|4134|4134.5|4134|4135|4134|4134.5|4133.5|0
1632987280000|2021-09-30 07:34:40|4135|4133.5|4134.5|4133.5|4135|4133.5|4134|4133.5|0
1632987290000|2021-09-30 07:34:50|4134|4133|4134.5|4133.5|4134.5|4134|4134|4133|0
1632987300000|2021-09-30 07:35:00|4134|4133|4133.5|4133|4134|4133.5|4133.5|4133|0
1632987310000|2021-09-30 07:35:10|4134|4133.5|4136.5|4135.5|4136.5|4135.5|4134|4133.5|0
1632987320000|2021-09-30 07:35:20|4136|4135|4136|4135|4136|4135.5|4135.5|4134.5|0
1632987330000|2021-09-30 07:35:30|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|0
1632987340000|2021-09-30 07:35:40|4136|4136|4137|4136|4137|4136|4136|4135.5|0
1632987350000|2021-09-30 07:35:50|4136.5|4135.5|4134.5|4134|4136.5|4135.5|4134|4133|0
1632987360000|2021-09-30 07:36:00|4134|4133.5|4134.5|4133.5|4135|4134|4133.5|4133|0
1632987370000|2021-09-30 07:36:10|4134|4134|4134.5|4134|4135|4134|4134|4133.5|0
1632987380000|2021-09-30 07:36:20|4135|4134.5|4136|4135|4136|4135|4135|4134.5|0
1632987390000|2021-09-30 07:36:30|4135.5|4134.5|4136.5|4136|4137.5|4137|4135|4134|0
1632987400000|2021-09-30 07:36:40|4138|4136.5|4138.5|4137.5|4139|4138|4137.5|4136.5|0
1632987410000|2021-09-30 07:36:50|4138|4138|4138|4137.5|4138|4138|4138|4137.5|0
1632987420000|2021-09-30 07:37:00|4138.5|4138|4139|4138.5|4139|4138.5|4138.5|4138|0
1632987430000|2021-09-30 07:37:10|4139.5|4138|4142|4141|4142|4141.5|4139.5|4138|0
1632987440000|2021-09-30 07:37:20|4141.5|4141.5|4140.5|4140|4142|4141.5|4140.5|4140|0
1632987450000|2021-09-30 07:37:30|4141|4139.5|4142|4141|4142|4141.5|4141|4139.5|0
1632987460000|2021-09-30 07:37:40|4141.5|4140.5|4139|4138|4141.5|4141|4139|4137.5|0
1632987470000|2021-09-30 07:37:50|4139.5|4138.5|4139.5|4138.5|4139.5|4139|4139|4138|0
1632987480000|2021-09-30 07:38:00|4140|4139|4140.5|4140|4142|4141|4140|4139|0
1632987490000|2021-09-30 07:38:10|4140|4139.5|4142.5|4142|4142.5|4142|4140|4139|0
1632987500000|2021-09-30 07:38:20|4142|4141.5|4141.5|4140.5|4142|4141.5|4140.5|4139.5|0
1632987510000|2021-09-30 07:38:30|4142|4141|4140.5|4139.5|4142.5|4141.5|4140|4139.5|0
1632987520000|2021-09-30 07:38:40|4140||4140||4140||4140||0
1632987530000|2021-09-30 07:38:50||4139||4139||4139.5||4139|0
1632987540000|2021-09-30 07:39:00|4139.5|4139.5|4140|4139|4140.5|4139.5|4139.5|4139|0
1632987550000|2021-09-30 07:39:10|4139|4138.5|4139|4138|4140|4139|4138|4137|0
1632987560000|2021-09-30 07:39:20|4139.5|4138.5|4138.5|4137.5|4139.5|4138.5|4138|4137.5|0
1632987570000|2021-09-30 07:39:30|4139|4138|4138.5|4137.5|4139|4138.5|4138|4137.5|0
1632987580000|2021-09-30 07:39:40|4138|4137|4138|4137|4138.5|4137.5|4137|4136|0
1632987590000|2021-09-30 07:39:50|4137.5|4136.5|4136.5|4135.5|4137.5|4136.5|4136|4135.5|0
1632987600000|2021-09-30 07:40:00|4136|4135|4134.5|4134|4136|4135.5|4134.5|4133.5|0
1632987610000|2021-09-30 07:40:10|4134|4133.5|4134.5|4133|4135|4134|4134|4133|0
1632987620000|2021-09-30 07:40:20|4134|4133.5|4135.5|4134.5|4135.5|4135|4134|4133.5|0
1632987630000|2021-09-30 07:40:30|4136|4135|4138|4136.5|4138|4137|4135.5|4135|0
1632987640000|2021-09-30 07:40:40|4138.5|4137|4139|4138|4139|4138|4138.5|4137|0
1632987650000|2021-09-30 07:40:50|4139.5|4138.5|4141|4140|4141|4140|4139|4138.5|0
1632987660000|2021-09-30 07:41:00|4140.5|4139.5|4140.5|4140|4141.5|4141|4140|4139.5|0
1632987670000|2021-09-30 07:41:10|4140|4139.5|4141|4140.5|4141|4140.5|4139.5|4138.5|0
1632987680000|2021-09-30 07:41:20|4140.5|4140|4141|4140|4141|4140.5|4140.5|4140|0
1632987690000|2021-09-30 07:41:30|4140.5|4139.5|4138|4137.5|4141|4139.5|4138|4137|0
1632987700000|2021-09-30 07:41:40|4138.5|4138|4137.5|4137|4139.5|4138.5|4137.5|4137|0
1632987710000|2021-09-30 07:41:50|4138|4137.5|4142|4141|4142|4141|4138|4137.5|0
1632987720000|2021-09-30 07:42:00|4141.5|4140.5|4141|4140.5|4142|4141|4140.5|4139.5|0
1632987730000|2021-09-30 07:42:10|4140.5|4140|4139|4138|4140.5|4140|4138.5|4137.5|0
1632987740000|2021-09-30 07:42:20|4139.5|4138.5|4138|4137.5|4139.5|4139|4138|4137|0
1632987750000|2021-09-30 07:42:30|4138.5|4137|4138.5|4137.5|4138.5|4138|4138.5|4137|0
1632987760000|2021-09-30 07:42:40|4138|4137|4137.5|4136.5|4138|4137|4137.5|4136.5|0
1632987770000|2021-09-30 07:42:50|4137|4136|4136|4135.5|4137|4136|4136|4135|0
1632987780000|2021-09-30 07:43:00|4135.5|4135|4134|4133|4135.5|4135|4133.5|4132.5|0
1632987790000|2021-09-30 07:43:10|4133.5|4132.5|4133|4132|4134|4132.5|4133|4132|0
1632987800000|2021-09-30 07:43:20|4132.5|4131.5|4132|4131|4132.5|4132|4131.5|4130.5|0
1632987810000|2021-09-30 07:43:30|4132.5|4131.5|4132|4131.5|4133|4132|4132|4131|0
1632987820000|2021-09-30 07:43:40|4132.5|4132|4134|4133|4134.5|4133|4132.5|4132|0
1632987830000|2021-09-30 07:43:50|4133.5|4132.5|4130.5|4129.5|4133.5|4132.5|4130.5|4129|0
1632987840000|2021-09-30 07:44:00|4130|4129|4130.5|4129|4131|4130|4129.5|4129|0
1632987850000|2021-09-30 07:44:10|4131|4129.5|4132|4130.5|4132|4131|4131|4129|0
1632987860000|2021-09-30 07:44:20|4131.5|4131|4131.5|4131|4132.5|4132|4131|4131|0
1632987870000|2021-09-30 07:44:30|4131|4130.5|4130.5|4129|4131|4131|4130.5|4129|0
1632987880000|2021-09-30 07:44:40|4130|4129.5|4130.5|4129|4130.5|4129.5|4129.5|4129|0
1632987890000|2021-09-30 07:44:50|4130|4130|4129.5|4128.5|4130|4130|4129|4128|0
1632987900000|2021-09-30 07:45:00|4129|4128|4129|4128|4129.5|4128.5|4127|4126.5|0
1632987910000|2021-09-30 07:45:10|4129.5|4128.5|4129.5|4129|4130|4129|4129.5|4128.5|0
1632987920000|2021-09-30 07:45:20|4130|4128.5|4132|4131|4132|4131|4130|4128.5|0
1632987930000|2021-09-30 07:45:30|4132.5|4131.5|4132|4131|4132.5|4131.5|4131.5|4130.5|0
1632987940000|2021-09-30 07:45:40|4131.5|4131.5|4132.5|4131.5|4133|4132|4131.5|4130.5|0
1632987950000|2021-09-30 07:45:50|4133|4132|4133|4131.5|4133.5|4132.5|4131.5|4130.5|0
1632987960000|2021-09-30 07:46:00|4132.5|4132|4133.5|4132.5|4133.5|4132.5|4132.5|4132|0
1632987970000|2021-09-30 07:46:10|4134|4133|4136|4135|4136.5|4135|4133.5|4133|0
1632987980000|2021-09-30 07:46:20|4135.5|4134.5|4134.5|4134|4136|4135|4134.5|4133.5|0
1632987990000|2021-09-30 07:46:30|4135|4134.5|4136|4134.5|4136|4135.5|4135|4134|0
1632988000000|2021-09-30 07:46:40|4135.5|4135|4136|4134.5|4136|4135|4135.5|4134.5|0
1632988010000|2021-09-30 07:46:50|4135.5|4134|4135|4134|4135.5|4134.5|4134.5|4134|0
1632988020000|2021-09-30 07:47:00|4135.5|4134.5|4136.5|4135.5|4136.5|4135.5|4135.5|4134|0
1632988030000|2021-09-30 07:47:10|4137|4136|4137.5|4136|4138|4137|4136.5|4136|0
1632988040000|2021-09-30 07:47:20|4137|4136.5|4137|4136|4137|4136.5|4137|4136|0
1632988050000|2021-09-30 07:47:30|4136.5|4136.5|4136|4135.5|4136.5|4136.5|4136|4135.5|0
1632988060000|2021-09-30 07:47:40|4135.5|4135|4135.5|4134.5|4136|4135|4135|4134.5|0
1632988070000|2021-09-30 07:47:50|4136|4135|4138.5|4137.5|4138.5|4137.5|4135.5|4135|0
1632988080000|2021-09-30 07:48:00|4139|4138.5|4138.5|4138|4139|4138.5|4138.5|4137.5|0
1632988090000|2021-09-30 07:48:10|4139|4137.5|4139.5|4138.5|4139.5|4138.5|4139|4137.5|0
1632988100000|2021-09-30 07:48:20|4140|4139|4140|4139|4141|4140|4139.5|4138.5|0
1632988110000|2021-09-30 07:48:30|4140.5|4139.5|4140|4139.5|4140.5|4140|4140|4139.5|0
1632988120000|2021-09-30 07:48:40|4139.5|4139|4139.5|4138.5|4139.5|4139|4139.5|4138.5|0
1632988130000|2021-09-30 07:48:50|4140|4139|4140.5|4139.5|4141|4140.5|4140|4139|0
1632988140000|2021-09-30 07:49:00|4141|4140|4141|4140.5|4141.5|4141|4141|4139.5|0
1632988150000|2021-09-30 07:49:10|4140.5|4140|4140|4139.5|4141.5|4140.5|4140|4139|0
1632988160000|2021-09-30 07:49:20|4140.5|4140|4140|4139.5|4141|4140.5|4139.5|4139|0
1632988170000|2021-09-30 07:49:30|4139.5|4139|4138.5|4137.5|4139.5|4139.5|4138.5|4137.5|0
1632988180000|2021-09-30 07:49:40|4138|4137|4137.5|4136.5|4138|4137.5|4137.5|4136.5|0
1632988190000|2021-09-30 07:49:50|4138|4137|4140|4139|4140|4139.5|4138|4137|0
1632988200000|2021-09-30 07:50:00|4139.5|4138.5|4140.5|4139.5|4140.5|4139.5|4138|4137|0
1632988210000|2021-09-30 07:50:10|4141|4140|4141.5|4141|4142|4141|4141|4140|0
1632988220000|2021-09-30 07:50:20|4141|4140.5|4141|4140.5|4141.5|4140.5|4140|4139.5|0
1632988230000|2021-09-30 07:50:30|4140.5|4140|4141|4140|4141|4140.5|4140.5|4140|0
1632988240000|2021-09-30 07:50:40|4140.5|4140.5|4142|4141|4142|4141|4140.5|4140.5|0
1632988250000|2021-09-30 07:50:50|4141.5|4141.5|4140.5|4139.5|4141.5|4141.5|4140.5|4139.5|0
1632988260000|2021-09-30 07:51:00|4140|4139|4138.5|4137.5|4140|4139|4138.5|4137.5|0
1632988270000|2021-09-30 07:51:10|4138|4137|4136|4135.5|4138|4137|4136|4135|0
1632988280000|2021-09-30 07:51:20|4136.5|4136|4137|4136|4137.5|4136.5|4136.5|4136|0
1632988290000|2021-09-30 07:51:30|4136.5|4135.5|4135|4134.5|4136.5|4135.5|4135|4134|0
1632988300000|2021-09-30 07:51:40|4134.5|4134|4134|4133.5|4134.5|4134|4133.5|4132.5|0
1632988310000|2021-09-30 07:51:50|4134.5|4133|4135|4134.5|4135|4134.5|4134.5|4133|0
1632988320000|2021-09-30 07:52:00|4134.5|4134|4138.5|4137.5|4138.5|4137.5|4134.5|4134|0
1632988340000|2021-09-30 07:52:20|4138|4137|4139|4138|4139.5|4138|4137|4136|0
1632988350000|2021-09-30 07:52:30|4139.5|4138.5|4140|4139|4140|4139|4139|4138.5|0
1632988360000|2021-09-30 07:52:40|4139.5|4138.5|4140.5|4140|4140.5|4140|4139|4138.5|0
1632988370000|2021-09-30 07:52:50|4141|4139.5|4141|4140.5|4141|4140.5|4140.5|4139.5|0
1632988380000|2021-09-30 07:53:00|4141.5|4140|4141|4140.5|4142|4141|4140.5|4140|0
1632988390000|2021-09-30 07:53:10|4141.5|4141|4142|4141|4142|4141|4141.5|4141|0
1632988400000|2021-09-30 07:53:20|4142.5|4141.5|4141.5|4140.5|4143|4142.5|4141|4140.5|0
1632988410000|2021-09-30 07:53:30|4142|4141|4143|4142|4143.5|4142.5|4142|4141|0
1632988420000|2021-09-30 07:53:40|4142.5|4141.5|4142|4141|4142.5|4142|4141.5|4140.5|0
1632988430000|2021-09-30 07:53:50|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|4142|4141|0
1632988440000|2021-09-30 07:54:00|4142|4141|4142|4141|4142.5|4141.5|4142|4141|0
1632988450000|2021-09-30 07:54:10|4142.5|4142|4141.5|4141|4142.5|4142|4141.5|4141|0
1632988460000|2021-09-30 07:54:20|4142|4140.5|4142|4141.5|4142|4141.5|4142|4140.5|0
1632988470000|2021-09-30 07:54:30|4141.5|4140.5|4142|4141|4142.5|4142|4141|4140|0
1632988490000|2021-09-30 07:54:50|4142.5|4141.5|4142|4141.5|4142.5|4141.5|4141.5|4140.5|0
1632988500000|2021-09-30 07:55:00|4142.5||4142.5||4142.5||4142||0
1632988510000|2021-09-30 07:55:10|4143|4142|4143.5|4142.5|4143.5|4143|4142.5|4142|0
1632988520000|2021-09-30 07:55:20|4143|4142|4142.5|4142|4143|4142|4142.5|4141.5|0
1632988530000|2021-09-30 07:55:30|4142|4141.5|4142.5|4142|4142.5|4142|4141|4140.5|0
1632988540000|2021-09-30 07:55:40|4143|4142.5|4143|4142.5|4143.5|4142.5|4143|4142|0
1632988550000|2021-09-30 07:55:50|4143.5|4142|4142.5|4141.5|4143.5|4142.5|4142.5|4141|0
1632988560000|2021-09-30 07:56:00|4142|4141|4142|4141|4142.5|4141.5|4142|4141|0
1632988570000|2021-09-30 07:56:10|4142.5|4141.5|4141.5|4140.5|4143|4142|4141.5|4140.5|0
1632988580000|2021-09-30 07:56:20|4141|4140|4140|4138.5|4141.5|4140|4139|4138|0
1632988590000|2021-09-30 07:56:30|4139.5|4139.5|4140.5|4139.5|4140.5|4139.5|4139.5|4138.5|0
1632988600000|2021-09-30 07:56:40|4140|4139|4140|4139|4140|4139|4140|4139|0
1632988610000|2021-09-30 07:56:50|4140.5|4139.5|4142.5|4141.5|4142.5|4141.5|4139.5|4139|0
1632988620000|2021-09-30 07:57:00|4143|4142|4142.5|4142|4143.5|4142.5|4142|4141.5|0
1632988630000|2021-09-30 07:57:10|4143|4142.5|4142.5|4141.5|4143|4142.5|4142|4141.5|0
1632988640000|2021-09-30 07:57:20|4142|4141|4142.5|4141.5|4142.5|4142|4142|4141|0
1632988650000|2021-09-30 07:57:30|4142|4141|4141|4140|4142|4141|4141|4140|0
1632988660000|2021-09-30 07:57:40|4140.5|4139.5|4140|4139|4140.5|4139.5|4140|4139|0
1632988670000|2021-09-30 07:57:50|4140.5|4139.5|4141|4140|4141|4140.5|4140.5|4139.5|0
1632988680000|2021-09-30 07:58:00|4140.5|4139.5|4140|4139|4140.5|4140|4140|4139|0
1632988690000|2021-09-30 07:58:10|4139.5|4139.5|4139.5|4139|4139.5|4139.5|4139.5|4139|0
1632988700000|2021-09-30 07:58:20|4139|4138.5|4139.5|4139|4140|4139.5|4139|4138.5|0
1632988710000|2021-09-30 07:58:30|4139|4138.5|4140|4139|4140|4139|4138.5|4138|0
1632988720000|2021-09-30 07:58:40|4140.5|4139.5|4141.5|4141|4141.5|4141|4140.5|4139.5|0
1632988730000|2021-09-30 07:58:50|4141|4140.5|4141|4140|4141|4140.5|4140.5|4140|0
1632988740000|2021-09-30 07:59:00|4140.5|4139.5|4139|4138.5|4140.5|4139.5|4139|4138.5|0
1632988750000|2021-09-30 07:59:10|4139.5|4138|4138.5|4138|4139.5|4138|4138|4137|0
1632988760000|2021-09-30 07:59:20|4139|4137.5|4139|4138|4139|4138.5|4139|4137.5|0
1632988770000|2021-09-30 07:59:30|4139.5|4138.5|4140|4139|4140|4139|4139.5|4138|0
1632988780000|2021-09-30 07:59:40|4139.5|4139.5|4142|4140.5|4142|4141|4139|4138.5|0
1632988790000|2021-09-30 07:59:50|4142.5|4141|4143|4142|4143|4142|4142.5|4141|0
1632988800000|2021-09-30 08:00:00|4142.5|4141.5|4143.5|4142|4143.5|4142.5|4141.5|4141|0
1632988810000|2021-09-30 08:00:10|4143|4141.5|4141.5|4141|4143|4141.5|4141.5|4141|0
1632988820000|2021-09-30 08:00:20|4141|4140.5|4141.5|4141|4142|4141|4140.5|4139.5|0
1632988830000|2021-09-30 08:00:30|4141|4140.5|4141.5|4140.5|4141.5|4140.5|4141|4140|0
1632988840000|2021-09-30 08:00:40|4142|4141|4142.5|4141.5|4142.5|4141.5|4141|4140.5|0
1632988850000|2021-09-30 08:00:50|4142|4142|4143|4142|4144|4143.5|4142|4142|0
1632988860000|2021-09-30 08:01:00|4143.5|4142.5|4143|4142.5|4143.5|4143|4142.5|4142|0
1632988870000|2021-09-30 08:01:10|4142.5|4142|4142|4141.5|4142.5|4142|4141.5|4140.5|0
1632988880000|2021-09-30 08:01:20|4141.5|4141|4141|4140|4142|4141|4140.5|4139.5|0
1632988890000|2021-09-30 08:01:30|4141.5|4140.5|4140|4139|4141.5|4141|4140|4139|0
1632988910000|2021-09-30 08:01:50|4139.5|4138.5|4139.5|4139|4140|4139|4139.5|4138.5|0
1632988920000|2021-09-30 08:02:00|4140|4139.5|4140|4139|4140|4139.5|4140|4139|0
1632988930000|2021-09-30 08:02:10|4140.5|4139.5|4139.5|4138.5|4141|4140|4139.5|4138.5|0
1632988940000|2021-09-30 08:02:20|4140|4139|4140|4139.5|4140|4139.5|4140|4139|0
1632988950000|2021-09-30 08:02:30|4139.5|4139|4139.5|4139|4140.5|4140|4139.5|4138.5|0
1632988960000|2021-09-30 08:02:40|4139|4138.5|4139.5|4139|4139.5|4139|4139|4138.5|0
1632988970000|2021-09-30 08:02:50|4140|4139.5|4142|4141.5|4142.5|4141.5|4140|4139.5|0
1632988980000|2021-09-30 08:03:00|4141.5|4141|4142.5|4141.5|4142.5|4141.5|4141.5|4141|0
1632988990000|2021-09-30 08:03:10|4142|4141|4142|4141.5|4142|4141.5|4141.5|4141|0
1632989000000|2021-09-30 08:03:20|4141.5|4141|4141.5|4140.5|4142|4141.5|4140|4139.5|0
1632989010000|2021-09-30 08:03:30|4141||4141.5||4141.5||4141||0
1632989020000|2021-09-30 08:03:40|4141|4140|4140|4139|4141|4140|4139.5|4139|0
1632989030000|2021-09-30 08:03:50|4140.5|4139.5|4142.5|4141.5|4142.5|4141.5|4140.5|4139.5|0
1632989040000|2021-09-30 08:04:00|4142|4142|4143|4142|4143.5|4142.5|4142|4142|0
1632989050000|2021-09-30 08:04:10|4143.5|4142.5|4143.5|4143|4144|4143.5|4143|4142.5|0
1632989060000|2021-09-30 08:04:20|4144||4144||4144||4143.5||0
1632989070000|2021-09-30 08:04:30|4144.5|4143.5|4144.5|4144|4144.5|4144|4144|4143.5|0
1632989080000|2021-09-30 08:04:40|4145|4144.5|4144.5|4144|4145|4144.5|4144.5|4144|0
1632989090000|2021-09-30 08:04:50|4144|4143.5|4144.5|4143.5|4144.5|4144|4144|4143.5|0
1632989100000|2021-09-30 08:05:00|4145|4144|4145|4144.5|4145|4144.5|4144.5|4144|0
1632989110000|2021-09-30 08:05:10|4145.5|4145|4146.5|4146|4146.5|4146|4145|4144.5|0
1632989120000|2021-09-30 08:05:20|4146|4145.5|4147|4146.5|4147|4146.5|4146|4145.5|0
1632989130000|2021-09-30 08:05:30|4147.5|4146|4148|4147|4148|4147|4147|4146|0
1632989140000|2021-09-30 08:05:40|4147.5|4146.5|4147|4146.5|4147.5|4146.5|4146.5|4146|0
1632989150000|2021-09-30 08:05:50|4146.5|4146|4148.5|4148|4148.5|4148|4146|4145.5|0
1632989160000|2021-09-30 08:06:00|4148|4147.5|4148|4147|4148.5|4148|4147|4146.5|0
1632989170000|2021-09-30 08:06:10|4147.5|4147.5|4149|4148|4149|4148.5|4147.5|4147|0
1632989180000|2021-09-30 08:06:20|4148.5|4147.5|4148|4147.5|4148.5|4147.5|4147|4146.5|0
1632989190000|2021-09-30 08:06:30||4147||4147.5||4147.5||4147|0
1632989200000|2021-09-30 08:06:40|4147.5|4147|4149.5|4149|4149.5|4149|4147.5|4146.5|0
1632989210000|2021-09-30 08:06:50|4150||4150||4150||4149.5||0
1632989220000|2021-09-30 08:07:00|4149.5|4148.5|4149.5|4148.5|4150|4149|4148|4147.5|0
1632989230000|2021-09-30 08:07:10|4150|4149|4148.5|4148|4150|4149.5|4148.5|4148|0
1632989240000|2021-09-30 08:07:20|4148|4147.5|4148|4147|4148.5|4147.5|4148|4147|0
1632989250000|2021-09-30 08:07:30|4147.5|4147.5|4148|4147|4148|4147.5|4147.5|4147|0
1632989260000|2021-09-30 08:07:40|4148.5|4147.5|4148|4147|4148.5|4148|4148|4147|0
1632989270000|2021-09-30 08:07:50|4148.5|4147.5|4148.5|4148|4149|4148.5|4148|4147.5|0
1632989280000|2021-09-30 08:08:00|4148|4147.5|4148|4147.5|4148.5|4148|4148|4147.5|0
1632989290000|2021-09-30 08:08:10|4148.5|4148|4148.5|4147.5|4148.5|4148|4148.5|4147.5|0
1632989300000|2021-09-30 08:08:20|4148|4148|4148.5|4148|4148.5|4148|4148|4147|0
1632989310000|2021-09-30 08:08:30|4149|4148.5|4150|4149|4150|4149.5|4148.5|4148.5|0
1632989320000|2021-09-30 08:08:40|4149.5|4148.5|4149.5|4148.5|4150|4148.5|4149|4148.5|0
1632989330000|2021-09-30 08:08:50|4150|4149|4147.5|4147|4150.5|4150|4146.5|4146|0
1632989340000|2021-09-30 08:09:00|4148|4147.5|4142|4141.5|4148|4147.5|4142|4141.5|0
1632989350000|2021-09-30 08:09:10|4142.5|4142|4143.5|4143|4144|4143|4142|4141.5|0
1632989360000|2021-09-30 08:09:20|4143|4142.5|4143.5|4142.5|4143.5|4142.5|4141.5|4141|0
1632989370000|2021-09-30 08:09:30|4143|4143|4143.5|4143|4144.5|4144|4143|4143|0
1632989380000|2021-09-30 08:09:40|4144|4143.5|4145|4144.5|4145|4144.5|4143.5|4143|0
1632989390000|2021-09-30 08:09:50|4145.5|4145|4144.5|4144|4145.5|4145|4143.5|4142.5|0
1632989400000|2021-09-30 08:10:00|4145|4144.5|4145.5|4144.5|4146|4145.5|4145|4144.5|0
1632989410000|2021-09-30 08:10:10|4146|4145|4146|4145.5|4146|4145.5|4145.5|4144.5|0
1632989420000|2021-09-30 08:10:20|4146.5|4145|4146.5|4146|4147|4146|4146|4145|0
1632989430000|2021-09-30 08:10:30|4146|4145.5|4147|4146.5|4147.5|4147|4146|4145.5|0
1632989440000|2021-09-30 08:10:40|4147.5|4147|4147.5|4146.5|4148.5|4148|4147|4146.5|0
1632989450000|2021-09-30 08:10:50|4147|4146|4146.5|4146|4147|4146|4146.5|4146|0
1632989460000|2021-09-30 08:11:00|4147.5|4146.5|4150|4149|4150|4149.5|4147.5|4146.5|0
1632989470000|2021-09-30 08:11:10|4149.5||4149.5||4150||4149.5||0
1632989480000|2021-09-30 08:11:20|4150|4149.5|4150|4149|4150|4149.5|4150|4149|0
1632989490000|2021-09-30 08:11:30|4149.5|4149.5|4150|4149|4150|4149.5|4149.5|4149|0
1632989500000|2021-09-30 08:11:40|4149.5|4149.5|4148.5|4148|4150|4149.5|4148|4147.5|0
1632989510000|2021-09-30 08:11:50|4149|4148.5|4149.5|4148.5|4150|4149|4149|4148|0
1632989520000|2021-09-30 08:12:00|4149|4149|4150.5|4150|4151|4150|4149|4148.5|0
1632989530000|2021-09-30 08:12:10|4150|4149.5|4150.5|4149.5|4150.5|4150|4149.5|4149|0
1632989540000|2021-09-30 08:12:20|4151|4150|4151|4150.5|4152|4151|4150.5|4149.5|0
1632989550000|2021-09-30 08:12:30|4150.5|4150|4151|4150.5|4151|4150.5|4150.5|4150|0
1632989560000|2021-09-30 08:12:40|4150.5|4150|4152|4151|4152|4151.5|4150.5|4150|0
1632989570000|2021-09-30 08:12:50|4151.5|4151.5|4151.5|4151|4152|4151.5|4151.5|4151|0
1632989580000|2021-09-30 08:13:00|4151|4150.5|4151|4150.5|4151|4150.5|4150.5|4150|0
1632989590000|2021-09-30 08:13:10|4150.5|4150|4150|4149|4150.5|4150|4149.5|4149|0
1632989600000|2021-09-30 08:13:20|4149.5|4149.5|4150|4149.5|4150.5|4150|4149.5|4149.5|0
1632989610000|2021-09-30 08:13:30|4150.5|4150|4150.5|4150|4151.5|4150|4150.5|4150|0
1632989620000|2021-09-30 08:13:40|4151|4150.5|4151.5|4151|4152|4151.5|4151|4150.5|0
1632989630000|2021-09-30 08:13:50|4151|4150.5|4151.5|4151|4151.5|4151|4151|4150|0
1632989640000|2021-09-30 08:14:00|4152|4151.5|4151.5|4150.5|4152.5|4151.5|4150.5|4150|0
1632989650000|2021-09-30 08:14:10|4151|4150|4151.5|4151|4152|4151|4151|4150|0
1632989660000|2021-09-30 08:14:20|4151|4150.5|4151|4150|4151.5|4151|4150.5|4150|0
1632989670000|2021-09-30 08:14:30|4150.5|4149.5|4149.5|4149|4150.5|4150|4149.5|4148.5|0
1632989680000|2021-09-30 08:14:40|4149|4148.5|4149.5|4148.5|4149.5|4148.5|4148.5|4148|0
1632989690000|2021-09-30 08:14:50||4149||4149||4149||4149|0
1632989700000|2021-09-30 08:15:00|4150|4149.5|4148.5|4148|4150.5|4150|4148.5|4148|0
1632989710000|2021-09-30 08:15:10|4149|4148.5|4148.5|4148|4149.5|4148.5|4148.5|4148|0
1632989720000|2021-09-30 08:15:20|4148|4147.5|4148|4147.5|4148|4147.5|4147.5|4147|0
1632989730000|2021-09-30 08:15:30|4148.5|4147|4147.5|4146.5|4148.5|4147.5|4146.5|4146|0
1632989740000|2021-09-30 08:15:40|4147|4146|4147.5|4146.5|4147.5|4146.5|4146|4145.5|0
1632989750000|2021-09-30 08:15:50|4147|4147|4146.5|4145.5|4147.5|4147|4146|4145.5|0
1632989760000|2021-09-30 08:16:00|4146|4146|4148|4147.5|4148|4147.5|4146|4145.5|0
1632989770000|2021-09-30 08:16:10|4148.5|4148|4150|4149.5|4150|4149.5|4148.5|4148|0
1632989780000|2021-09-30 08:16:20|4149.5|4149|4151.5|4151|4151.5|4151|4149.5|4149|0
1632989790000|2021-09-30 08:16:30|4151|4150.5|4150.5|4150|4151.5|4151|4150.5|4150|0
1632989800000|2021-09-30 08:16:40|4150|4149.5|4151|4150.5|4151|4150.5|4150|4149.5|0
1632989810000|2021-09-30 08:16:50|4151.5|4151|4152.5|4152|4152.5|4152|4151.5|4151|0
1632989820000|2021-09-30 08:17:00|4153|4151.5|4153|4152.5|4153|4152.5|4153|4151.5|0
1632989830000|2021-09-30 08:17:10|4152.5|4152|4152.5|4152|4153|4152.5|4152.5|4151.5|0
1632989840000|2021-09-30 08:17:20|4152|4151.5|4153|4152|4153|4152|4151.5|4151|0
1632989850000|2021-09-30 08:17:30|4153.5|4152.5|4154|4153|4154|4153.5|4153|4152.5|0
1632989860000|2021-09-30 08:17:40|4153.5|4152.5|4153|4152.5|4153.5|4153|4153|4152.5|0
1632989870000|2021-09-30 08:17:50|4152.5|4152|4152.5|4152|4153|4152.5|4152.5|4152|0
1632989880000|2021-09-30 08:18:00|4152|4151.5|4152|4151.5|4152|4151.5|4151.5|4151|0
1632989890000|2021-09-30 08:18:10|4151.5|4151|4152|4151.5|4152|4151.5|4151.5|4151|0
1632989900000|2021-09-30 08:18:20|4152.5|4152|4152.5|4152|4152.5|4152|4152.5|4151.5|0
1632989910000|2021-09-30 08:18:30|4152|4151.5|4153|4152.5|4153|4152.5|4151.5|4151|0
1632989920000|2021-09-30 08:18:40||4152||4152.5||4152.5||4152|0
1632989950000|2021-09-30 08:19:10|4152.5|4152|4152.5|4152|4152.5|4152|4152|4151.5|0
1632989960000|2021-09-30 08:19:20|4152|4151.5|4150.5|4150|4152|4151.5|4149.5|4148.5|0
1632989970000|2021-09-30 08:19:30|4151|4150.5|4150.5|4150|4151.5|4150.5|4150|4149.5|0
1632989980000|2021-09-30 08:19:40|4151|4150.5|4151|4150.5|4151.5|4150.5|4150.5|4149.5|0
1632990000000|2021-09-30 08:20:00|4151.5|4151|4154|4153.5|4154|4153.5|4151.5|4151|0
1632990010000|2021-09-30 08:20:10|4153.5|4153|4154|4153.5|4154|4153.5|4153.5|4153|0
1632990020000|2021-09-30 08:20:20|4154.5|4154|4155.5|4155|4156|4155|4154|4153.5|0
1632990030000|2021-09-30 08:20:30|4155|4154.5|4155.5|4155|4155.5|4155|4155|4154.5|0
1632990040000|2021-09-30 08:20:40|4156|4155.5|4156.5|4156|4157|4156.5|4155.5|4155|0
1632990050000|2021-09-30 08:20:50|4157|4156.5|4158|4157.5|4158|4157.5|4156.5|4156|0
1632990060000|2021-09-30 08:21:00|4157.5|4157|4157.5|4156.5|4158|4157.5|4156.5|4156|0
1632990070000|2021-09-30 08:21:10|4158|4157|4158|4157.5|4158.5|4158|4158|4157|0
1632990080000|2021-09-30 08:21:20|4158.5|4157|4158|4157.5|4158.5|4157.5|4157.5|4157|0
1632990090000|2021-09-30 08:21:30|4158.5|4158|4159|4158.5|4159|4158.5|4158|4157.5|0
1632990100000|2021-09-30 08:21:40|4159.5|4159|4159|4158.5|4159.5|4159|4159|4158.5|0
1632990110000|2021-09-30 08:21:50|4158.5|4158|4159|4158|4159|4158.5|4158|4157.5|0
1632990120000|2021-09-30 08:22:00|4158.5|4157.5|4159.5|4158.5|4159.5|4158.5|4158|4157|0
1632990130000|2021-09-30 08:22:10|4159|4158|4156.5|4156|4159|4158.5|4156.5|4156|0
1632990140000|2021-09-30 08:22:20|4157|4156.5|4159|4158|4159|4158.5|4157|4156.5|0
1632990150000|2021-09-30 08:22:30|4159.5|4158.5|4159.5|4159|4160|4159.5|4159.5|4158.5|0
1632990160000|2021-09-30 08:22:40|4160|4159.5|4160|4159|4160|4159.5|4159.5|4159|0
1632990170000|2021-09-30 08:22:50|4159.5||4159.5||4160||4159.5||0
1632990180000|2021-09-30 08:23:00|4159|4158.5|4158.5|4158|4159|4158.5|4158|4157|0
1632990190000|2021-09-30 08:23:10|4159|4158.5|4159|4158.5|4159.5|4158.5|4159|4158.5|0
1632990200000|2021-09-30 08:23:20|4159.5|4159|4159.5|4158.5|4159.5|4159|4159|4158.5|0
1632990210000|2021-09-30 08:23:30|4160|4159|4159.5|4159|4160|4159|4159.5|4158.5|0
1632990220000|2021-09-30 08:23:40|4159|4158.5|4159|4158.5|4161|4160.5|4159|4158.5|0
1632990230000|2021-09-30 08:23:50|4159.5|4159|4159.5|4158.5|4160|4159.5|4159.5|4158.5|0
1632990240000|2021-09-30 08:24:00|4160|4159|4159.5|4158.5|4161|4160|4159.5|4158.5|0
1632990250000|2021-09-30 08:24:10|4159|4159|4159.5|4158.5|4159.5|4159|4159|4158.5|0
1632990260000|2021-09-30 08:24:20|4159|4159|4159.5|4159|4159.5|4159|4159|4159|0
1632990270000|2021-09-30 08:24:30|4160|4159.5|4160|4159.5|4161|4160|4160|4159.5|0
1632990280000|2021-09-30 08:24:40|4160.5|4160|4160|4159.5|4161|4160|4160|4159.5|0
1632990290000|2021-09-30 08:24:50|4159.5|4159|4160|4159.5|4160|4159.5|4159.5|4159|0
1632990300000|2021-09-30 08:25:00|4160.5|4160|4162|4161|4163.5|4163|4160.5|4160|0
1632990310000|2021-09-30 08:25:10|4161.5|4161.5|4161.5|4161|4162|4161.5|4161|4160.5|0
1632990320000|2021-09-30 08:25:20|4162|4161.5|4162.5|4161.5|4163|4162.5|4161.5|4161|0
1632990330000|2021-09-30 08:25:30|4162|4160.5|4161.5|4161|4162|4161|4161.5|4160.5|0
1632990340000|2021-09-30 08:25:40|4162|4161.5|4162|4161.5|4162.5|4162|4162|4161.5|0
1632990350000|2021-09-30 08:25:50|4162.5|4161|4162.5|4161.5|4162.5|4161.5|4161.5|4161|0
1632990360000|2021-09-30 08:26:00|4162|4161|4161.5|4161|4162.5|4161.5|4161.5|4161|0
1632990370000|2021-09-30 08:26:10|4162|4160.5|4161.5|4161|4162|4161|4160.5|4160|0
1632990380000|2021-09-30 08:26:20|4162|4160.5|4161.5|4161|4162|4161|4161.5|4160.5|0
1632990390000|2021-09-30 08:26:30|4161|4160.5|4160.5|4160|4161|4160.5|4160.5|4160|0
1632990400000|2021-09-30 08:26:40|4161.5|4160.5|4162|4161.5|4162|4161.5|4161.5|4160.5|0
1632990410000|2021-09-30 08:26:50|4161.5|4161|4162.5|4162|4162.5|4162|4161.5|4161|0
1632990420000|2021-09-30 08:27:00|4163|4162.5|4164|4163.5|4164.5|4164|4163|4162.5|0
1632990430000|2021-09-30 08:27:10|4163.5|4163|4164.5|4164|4164.5|4164|4163.5|4163|0
1632990440000|2021-09-30 08:27:20|4165|4164.5|4165|4164|4165.5|4165|4165|4164|0
1632990450000|2021-09-30 08:27:30|4164.5|4163.5|4163.5|4163|4164.5|4164|4163|4162.5|0
1632990460000|2021-09-30 08:27:40|4164||4164||4164||4164||0
1632990470000|2021-09-30 08:27:50|4164.5|4163.5|4164.5|4163.5|4164.5|4164|4164.5|4163.5|0
1632990480000|2021-09-30 08:28:00|4165|4164|4166|4165.5|4166|4165.5|4165|4164|0
1632990500000|2021-09-30 08:28:20|4166.5|4166|4167.5|4167|4167.5|4167|4166.5|4166|0
1632990510000|2021-09-30 08:28:30|4168||4167.5||4168||4167.5||0
1632990520000|2021-09-30 08:28:40|4167|4166.5|4167.5|4166.5|4167.5|4167|4166.5|4166|0
1632990530000|2021-09-30 08:28:50|4167|4167|4167.5|4166.5|4167.5|4167|4167|4166.5|0
1632990540000|2021-09-30 08:29:00|4167|4167|4167.5|4167|4167.5|4167|4167|4166.5|0
1632990550000|2021-09-30 08:29:10|4168|4167.5|4168.5|4168|4169|4168.5|4168|4167.5|0
1632990560000|2021-09-30 08:29:20|4169|4168.5|4169|4168.5|4169|4168.5|4169|4168.5|0
1632990570000|2021-09-30 08:29:30|4168.5|4168|4169|4168|4169|4168|4168.5|4168|0
1632990580000|2021-09-30 08:29:40|4168.5|4167.5|4168|4167.5|4169|4167.5|4167.5|4166.5|0
1632990590000|2021-09-30 08:29:50|4167.5|4167|4166.5|4166|4167.5|4167|4166.5|4166|0
1632990600000|2021-09-30 08:30:00|4167|4166.5|4167|4166.5|4168|4167.5|4167|4166|0
1632990610000|2021-09-30 08:30:10|4167.5|4167|4167.5|4166.5|4167.5|4167|4167|4166.5|0
1632990620000|2021-09-30 08:30:20|4167|4166|4166|4165|4167.5|4166.5|4165.5|4165|0
1632990630000|2021-09-30 08:30:30|4165.5|4165.5|4164|4163.5|4165.5|4165.5|4164|4163|0
1632990640000|2021-09-30 08:30:40|4164.5|4163|4164.5|4164|4164.5|4164|4163.5|4162.5|0
1632990650000|2021-09-30 08:30:50|4165|4163.5|4163|4162.5|4165|4163.5|4163|4162|0
1632990660000|2021-09-30 08:31:00|4162.5|4162|4162|4161.5|4163.5|4163|4161.5|4161|0
1632990670000|2021-09-30 08:31:10|4162.5|4162|4162.5|4161|4163|4162|4161.5|4160.5|0
1632990680000|2021-09-30 08:31:20|4162|4161.5|4163.5|4162.5|4163.5|4162.5|4161.5|4161|0
1632990690000|2021-09-30 08:31:30|4163|4162|4163.5|4162.5|4163.5|4163|4162.5|4162|0
1632990700000|2021-09-30 08:31:40|4163|4162|4164.5|4163.5|4164.5|4163.5|4163|4162|0
1632990710000|2021-09-30 08:31:50|4164|4163|4163.5|4162.5|4164.5|4163|4162.5|4162|0
1632990720000|2021-09-30 08:32:00|4163|4162|4163|4162.5|4163.5|4163|4162.5|4162|0
1632990730000|2021-09-30 08:32:10|4162.5|4162|4162.5|4161.5|4163|4162.5|4162|4161.5|0
1632990740000|2021-09-30 08:32:20|4163|4162|4162.5|4161.5|4163.5|4163|4162.5|4161.5|0
1632990750000|2021-09-30 08:32:30|4162|4162|4162|4161.5|4163|4162|4161.5|4161|0
1632990760000|2021-09-30 08:32:40|4162.5|4162|4162.5|4161.5|4162.5|4162|4162|4161.5|0
1632990770000|2021-09-30 08:32:50|4162|4162|4162|4161.5|4162|4162|4161.5|4161|0
1632990780000|2021-09-30 08:33:00|4162.5|4162|4161.5|4160.5|4162.5|4162|4161|4160.5|0
1632990790000|2021-09-30 08:33:10|4161|4161|4160.5|4160|4161.5|4161|4160.5|4160|0
1632990800000|2021-09-30 08:33:20|4160|4159.5|4160|4159.5|4160.5|4160|4159.5|4159|0
1632990810000|2021-09-30 08:33:30|4160.5|4160|4161.5|4161|4162|4161.5|4160.5|4159.5|0
1632990820000|2021-09-30 08:33:40|4162|4161.5|4160.5|4160|4162|4161.5|4160.5|4160|0
1632990830000|2021-09-30 08:33:50|4161|4160.5|4161.5|4160|4161.5|4160.5|4161|4160|0
1632990840000|2021-09-30 08:34:00|4161|4160.5|4162|4161.5|4162|4161.5|4161|4160.5|0
1632990850000|2021-09-30 08:34:10|4162.5|4162|4162|4161.5|4162.5|4162|4161.5|4161|0
1632990860000|2021-09-30 08:34:20|4161.5|4161|4161.5|4160.5|4161.5|4161.5|4160.5|4160|0
1632990870000|2021-09-30 08:34:30|4161|4159.5|4161|4160|4161|4160.5|4160.5|4159.5|0
1632990880000|2021-09-30 08:34:40|4160.5|4159.5|4160|4159.5|4160.5|4159.5|4159|4158|0
1632990890000|2021-09-30 08:34:50|4160.5|4159|4161.5|4161|4162|4161|4160.5|4159|0
1632990900000|2021-09-30 08:35:00|4162|4161.5|4163|4162|4163|4162|4161.5|4161.5|0
1632990910000|2021-09-30 08:35:10|4163.5|4162.5|4164.5|4164|4164.5|4164|4163.5|4162.5|0
1632990920000|2021-09-30 08:35:20|4165|4164.5|4165|4164.5|4166|4165|4165|4164.5|0
1632990930000|2021-09-30 08:35:30|4164.5|4164|4165|4164.5|4165|4164.5|4164.5|4164|0
1632990940000|2021-09-30 08:35:40|4165.5|4165|4165.5|4164.5|4165.5|4165|4165|4164.5|0
1632990950000|2021-09-30 08:35:50|4165|4165|4166|4165|4166.5|4165.5|4165|4165|0
1632990960000|2021-09-30 08:36:00|4165.5|4165.5|4166|4165.5|4166.5|4166|4165.5|4165.5|0
1632990970000|2021-09-30 08:36:10|4165.5|4165|4164.5|4164|4166|4165|4164|4163.5|0
1632990980000|2021-09-30 08:36:20|4165|4164.5|4164.5|4163.5|4165|4164.5|4163.5|4163|0
1632990990000|2021-09-30 08:36:30|4164|4163|4163.5|4163|4164|4163|4162.5|4161.5|0
1632991000000|2021-09-30 08:36:40|4164|4163.5|4164|4163.5|4164|4163.5|4164|4163|0
1632991010000|2021-09-30 08:36:50|4163.5|4163|4164.5|4163|4164.5|4163.5|4163|4162.5|0
1632991020000|2021-09-30 08:37:00|4165|4163.5|4166|4165.5|4166|4165.5|4165|4163.5|0
1632991030000|2021-09-30 08:37:10||4165||4165.5||4165.5||4165|0
1632991040000|2021-09-30 08:37:20|4165.5|4165|4165|4164.5|4165.5|4165|4165|4164.5|0
1632991050000|2021-09-30 08:37:30|4165.5|4165|4166|4165|4166|4165.5|4165|4165|0
1632991060000|2021-09-30 08:37:40|4165.5||4165.5||4165.5||4165.5||0
1632991070000|2021-09-30 08:37:50|4165|4164.5|4165.5|4165|4166|4165|4165|4164.5|0
1632991080000|2021-09-30 08:38:00|4166|4165.5|4166|4165.5|4166.5|4166|4166|4165.5|0
1632991090000|2021-09-30 08:38:10|4166.5|4166|4167|4166.5|4167|4166.5|4166.5|4166|0
1632991100000|2021-09-30 08:38:20|4166.5|4166|4167|4166.5|4167|4166.5|4166.5|4166|0
1632991110000|2021-09-30 08:38:30|4166.5|4166|4167|4166.5|4167|4166.5|4166.5|4166|0
1632991130000|2021-09-30 08:38:50|4166.5|4166|4167|4166.5|4167|4166.5|4166.5|4166|0
1632991140000|2021-09-30 08:39:00|4166.5|4166|4166.5|4166|4167|4166.5|4165.5|4165|0
1632991150000|2021-09-30 08:39:10|4166|4165.5|4166.5|4165.5|4166.5|4166|4165.5|4164.5|0
1632991160000|2021-09-30 08:39:20|4167|4166|4167|4166.5|4167|4166.5|4167|4166|0
1632991170000|2021-09-30 08:39:30|4166.5|4166|4167|4166|4167|4166.5|4166.5|4166|0
1632991180000|2021-09-30 08:39:40|4166.5||4167||4167||4166.5||0
1632991190000|2021-09-30 08:39:50|4167.5|4166.5|4167|4166.5|4167.5|4167|4167|4166.5|0
1632991200000|2021-09-30 08:40:00|4166.5|4166|4165.5|4165|4166.5|4166|4165|4164.5|0
1632991210000|2021-09-30 08:40:10|4165|4164.5|4165.5|4165|4166|4165.5|4165|4164.5|0
1632991220000|2021-09-30 08:40:20|4165|4164.5|4164.5|4164|4165|4164.5|4164|4163.5|0
1632991230000|2021-09-30 08:40:30|4165|4164.5|4162.5|4161.5|4165.5|4165|4162.5|4161.5|0
1632991240000|2021-09-30 08:40:40|4162|4161|4163.5|4163|4164|4163|4162|4161|0
1632991250000|2021-09-30 08:40:50|4163|4162.5|4163|4162.5|4163|4162.5|4163|4162.5|0
1632991260000|2021-09-30 08:41:00|4162.5|4162|4162.5|4162|4163|4162.5|4162|4161|0
1632991270000|2021-09-30 08:41:10|4163|4162.5|4163|4162.5|4163|4162.5|4163|4162.5|0
1632991280000|2021-09-30 08:41:20|4163.5|4163|4164|4163.5|4164|4163.5|4163.5|4163|0
1632991290000|2021-09-30 08:41:30|4163.5|4163|4163.5|4162.5|4164|4163|4163|4162.5|0
1632991300000|2021-09-30 08:41:40|4163|4162|4162.5|4162|4163|4162|4161.5|4161|0
1632991310000|2021-09-30 08:41:50|4162|4161.5|4162.5|4162|4162.5|4162|4161.5|4161|0
1632991320000|2021-09-30 08:42:00|4162|4161.5|4162.5|4162|4162.5|4162|4161.5|4161|0
1632991330000|2021-09-30 08:42:10|4163|4162.5|4161|4160.5|4163|4162.5|4161|4160|0
1632991340000|2021-09-30 08:42:20|4160.5|4160|4161.5|4160.5|4161.5|4161|4160.5|4159.5|0
1632991350000|2021-09-30 08:42:30|4161|4161|4161|4160.5|4161.5|4161|4161|4160.5|0
1632991360000|2021-09-30 08:42:40|4161.5|4161|4161.5|4161|4161.5|4161|4161|4160.5|0
1632991370000|2021-09-30 08:42:50|4162|4161.5|4162.5|4161.5|4162.5|4161.5|4162|4161.5|0
1632991380000|2021-09-30 08:43:00|4162|4161|4162|4161.5|4162|4161.5|4161.5|4161|0
1632991390000|2021-09-30 08:43:10|4161.5|4161|4160.5|4159.5|4161.5|4161|4160.5|4159.5|0
1632991400000|2021-09-30 08:43:20|4161|4160|4161|4160.5|4162|4161.5|4161|4160|0
1632991410000|2021-09-30 08:43:30|4161.5||4161||4161.5||4161||0
1632991430000|2021-09-30 08:43:50|4160.5|4160|4160.5|4159.5|4161|4160.5|4160|4159.5|0
1632991440000|2021-09-30 08:44:00|4160|4160|4159.5|4159|4160.5|4160|4159|4158.5|0
1632991450000|2021-09-30 08:44:10|4160|4159.5|4159.5|4159|4160|4159.5|4159.5|4159|0
1632991460000|2021-09-30 08:44:20|4159|4158.5|4160.5|4160|4160.5|4160|4159|4158.5|0
1632991470000|2021-09-30 08:44:30|4160|4158.5|4158|4157.5|4160|4159|4158|4157.5|0
1632991480000|2021-09-30 08:44:40|4157.5|4157|4157|4156.5|4157.5|4157|4156.5|4156|0
1632991490000|2021-09-30 08:44:50|4157.5|4157|4158|4157|4158.5|4157.5|4157.5|4156.5|0
1632991500000|2021-09-30 08:45:00|4157.5|4156.5|4156|4155|4157.5|4157|4155.5|4155|0
1632991510000|2021-09-30 08:45:10|4155.5|4155.5|4156.5|4156|4156.5|4156|4155.5|4155.5|0
1632991520000|2021-09-30 08:45:20|4156|4155.5|4156|4155.5|4157|4156|4155.5|4155|0
1632991530000|2021-09-30 08:45:30|4156.5|4155|4157|4156.5|4157.5|4157|4156.5|4155|0
1632991540000|2021-09-30 08:45:40|4157.5|4156|4156.5|4156|4157.5|4156.5|4156|4155.5|0
1632991550000|2021-09-30 08:45:50|4157|4156.5|4157|4156.5|4157.5|4156.5|4157|4156.5|0
1632991560000|2021-09-30 08:46:00|4156.5|4156|4157|4156.5|4157|4156.5|4156.5|4156|0
1632991570000|2021-09-30 08:46:10|4156.5|4156|4157|4156|4157|4156.5|4156.5|4156|0
1632991580000|2021-09-30 08:46:20|4156.5|4155.5|4156|4155.5|4157|4156|4156|4155.5|0
1632991590000|2021-09-30 08:46:30|4156.5|4156|4156.5|4156|4157|4156.5|4156|4155.5|0
1632991600000|2021-09-30 08:46:40|4156|4155.5|4156.5|4155.5|4156.5|4156|4155.5|4155|0
1632991610000|2021-09-30 08:46:50|4156||4156.5||4156.5||4156||0
1632991620000|2021-09-30 08:47:00|4156|4155|4157|4156.5|4157|4156.5|4155.5|4155|0
1632991630000|2021-09-30 08:47:10|4157.5|4157|4157.5|4157|4158|4157|4157.5|4157|0
1632991640000|2021-09-30 08:47:20|4158|4157.5|4159.5|4158.5|4159.5|4158.5|4158|4157.5|0
1632991650000|2021-09-30 08:47:30|4160|4159|4160.5|4160|4160.5|4160|4159.5|4158.5|0
1632991660000|2021-09-30 08:47:40|4160|4159.5|4160|4159|4160|4159.5|4159.5|4159|0
1632991670000|2021-09-30 08:47:50|4159.5|4159.5|4160|4158.5|4160|4159.5|4159|4158.5|0
1632991680000|2021-09-30 08:48:00|4159.5|4158|4157.5|4156.5|4159.5|4158|4157|4156|0
1632991690000|2021-09-30 08:48:10|4158|4157|4158|4157.5|4158|4157.5|4157.5|4156.5|0
1632991700000|2021-09-30 08:48:20||4157||4157.5||4157.5||4157|0
1632991710000|2021-09-30 08:48:30|4158.5|4158|4158.5|4158|4158.5|4158|4158|4157.5|0
1632991720000|2021-09-30 08:48:40|4159|4158.5|4159|4158.5|4159.5|4159|4159|4158.5|0
1632991730000|2021-09-30 08:48:50|4158.5|4158|4158.5|4158|4159|4158.5|4158|4157.5|0
1632991740000|2021-09-30 08:49:00|4158|4157.5|4157.5|4156.5|4158.5|4158|4157|4156|0
1632991750000|2021-09-30 08:49:10|4157|4156|4156|4155.5|4157|4156|4156|4155|0
1632991760000|2021-09-30 08:49:20|4156.5|4155|4155|4154.5|4156.5|4155.5|4154.5|4154|0
1632991770000|2021-09-30 08:49:30|4155.5|4155|4155.5|4155|4155.5|4155|4155|4154.5|0
1632991780000|2021-09-30 08:49:40|4156|4154.5|4156|4155.5|4156|4155.5|4156|4154.5|0
1632991790000|2021-09-30 08:49:50|4155.5|4155|4155.5|4155|4155.5|4155|4155|4154.5|0
1632991800000|2021-09-30 08:50:00|4156|4155.5|4155|4154.5|4156.5|4156|4155|4153|0
1632991810000|2021-09-30 08:50:10|4155.5|4155|4155|4154.5|4156|4155.5|4155|4154.5|0
1632991820000|2021-09-30 08:50:20|4154.5|4154|4155.5|4155|4155.5|4155|4154.5|4153.5|0
1632991830000|2021-09-30 08:50:30|4155|4154.5|4155.5|4155|4156|4155.5|4155|4154|0
1632991840000|2021-09-30 08:50:40|4156|4155.5|4156|4155.5|4156|4155.5|4155.5|4155.5|0
1632991850000|2021-09-30 08:50:50|4155.5|4155|4156|4155.5|4156|4155.5|4155.5|4155|0
1632991860000|2021-09-30 08:51:00|4155.5|4155|4155.5|4155|4156|4155.5|4155.5|4155|0
1632991870000|2021-09-30 08:51:10|4156|4155.5|4156|4155.5|4156|4155.5|4156|4155.5|0
1632991880000|2021-09-30 08:51:20|4155.5|4155|4155.5|4155|4155.5|4155|4155.5|4155|0
1632991890000|2021-09-30 08:51:30|4156|4155.5|4157|4156.5|4157|4156.5|4156|4155.5|0
1632991900000|2021-09-30 08:51:40|4157.5||4157||4157.5||4157||0
1632991910000|2021-09-30 08:51:50|4157.5|4157|4157.5|4157|4157.5|4157|4157|4157|0
1632991920000|2021-09-30 08:52:00|4158|4157.5|4159|4158|4159|4158|4158|4157|0
1632991930000|2021-09-30 08:52:10|4158.5|4158.5|4159|4158.5|4159|4158.5|4158.5|4158|0
1632991940000|2021-09-30 08:52:20|4159.5|4159|4159|4158|4159.5|4159|4158.5|4158|0
1632991950000|2021-09-30 08:52:30|4158.5|4158.5|4158.5|4157.5|4158.5|4158.5|4157.5|4156.5|0
1632991960000|2021-09-30 08:52:40|4159|4158|4159|4158|4159|4158|4159|4158|0
1632991970000|2021-09-30 08:52:50|4158.5|4157.5|4157|4156.5|4158.5|4158|4156.5|4155.5|0
1632991980000|2021-09-30 08:53:00|4156.5|4156|4157.5|4157|4157.5|4157|4156.5|4156|0
1632991990000|2021-09-30 08:53:10|4157|4156.5|4157.5|4157|4157.5|4157|4156.5|4156|0
1632992000000|2021-09-30 08:53:20|4157|4156.5|4158|4157.5|4158|4157.5|4157|4156.5|0
1632992010000|2021-09-30 08:53:30|4158.5|4158|4158|4157.5|4158.5|4158|4158|4157.5|0
1632992020000|2021-09-30 08:53:40|4157.5|4157|4157.5|4157|4157.5|4157|4157.5|4157|0
1632992030000|2021-09-30 08:53:50|4157|4156.5|4157|4156|4157|4156.5|4156.5|4156|0
1632992040000|2021-09-30 08:54:00||4156.5||4156.5||4156.5||4156|0
1632992050000|2021-09-30 08:54:10|4156.5|4156|4156|4155.5|4156.5|4156|4156|4155.5|0
1632992060000|2021-09-30 08:54:20|4156.5|4156|4156.5|4156|4156.5|4156|4156|4155.5|0
1632992070000|2021-09-30 08:54:30|4156|4155.5|4156.5|4156|4156.5|4156|4156|4155.5|0
1632992090000|2021-09-30 08:54:50|4156|4155.5|4156|4155.5|4156.5|4155.5|4156|4155.5|0
1632992100000|2021-09-30 08:55:00|4156.5|4156|4156.5|4156|4157|4156.5|4156|4156|0
1632992110000|2021-09-30 08:55:10|4157|4156.5|4157|4156.5|4157|4156.5|4156.5|4156|0
1632992120000|2021-09-30 08:55:20|4156.5|4156|4156.5|4156|4156.5|4156|4156|4155.5|0
1632992130000|2021-09-30 08:55:30|4156|4155.5|4157.5|4156.5|4157.5|4156.5|4156|4155.5|0
1632992140000|2021-09-30 08:55:40|4157||4157||4157||4157||0
1632992150000|2021-09-30 08:55:50|4156.5|4156|4156.5|4156|4157|4156.5|4156.5|4156|0
1632992160000|2021-09-30 08:56:00|4157|4156.5|4157|4156.5|4157|4156.5|4156.5|4156.5|0
1632992180000|2021-09-30 08:56:20|4157.5|4157|4157.5|4157|4157.5|4157|4157.5|4157|0
1632992190000|2021-09-30 08:56:30|4158|4157.5|4158|4157|4158|4157.5|4157|4156.5|0
1632992200000|2021-09-30 08:56:40|4158.5|4157.5|4159|4158.5|4159|4158.5|4158.5|4157.5|0
1632992210000|2021-09-30 08:56:50|4159.5|4159|4159.5|4159|4160|4159.5|4159.5|4158.5|0
1632992220000|2021-09-30 08:57:00|4160|4159.5|4159.5|4159|4160.5|4160|4159.5|4159|0
1632992230000|2021-09-30 08:57:10|4159|4158.5|4158.5|4158|4159|4158.5|4158.5|4158|0
1632992240000|2021-09-30 08:57:20|4158|4157.5|4158|4157|4158|4157.5|4157.5|4157|0
1632992250000|2021-09-30 08:57:30|4157.5|4157.5|4157.5|4157|4158|4157.5|4157.5|4157|0
1632992260000|2021-09-30 08:57:40|4157|4156.5|4156|4155.5|4157|4156.5|4156|4155|0
1632992270000|2021-09-30 08:57:50|4155.5|4155|4156|4155|4156|4155.5|4155.5|4155|0
1632992280000|2021-09-30 08:58:00||4155.5||4155.5||4155.5||4155.5|0
1632992290000|2021-09-30 08:58:10|4156.5||4156.5||4156.5||4156.5||0
1632992300000|2021-09-30 08:58:20|4157|4156|4157.5|4157|4158|4157.5|4157|4156|0
1632992310000|2021-09-30 08:58:30|4158|4157.5|4157.5|4157|4158|4157.5|4157.5|4157|0
1632992320000|2021-09-30 08:58:40|4158|4157.5|4158|4157.5|4158|4157.5|4157.5|4157|0
1632992340000|2021-09-30 08:59:00|4158.5|4158|4158.5|4158|4158.5|4158|4158.5|4158|0
1632992360000|2021-09-30 08:59:20|4159|4158.5|4159|4158.5|4159|4158.5|4159|4158.5|0
1632992370000|2021-09-30 08:59:30|4159.5|4159|4159.5|4159|4159.5|4159|4159.5|4159|0
1632992380000|2021-09-30 08:59:40|4160|4159.5|4160|4159.5|4160|4159.5|4159.5|4159|0
1632992390000|2021-09-30 08:59:50|4159.5|4159|4160|4159.5|4160|4159.5|4159.5|4159|0
1632992400000|2021-09-30 09:00:00|4160.5|4160|4160.5|4160|4160.5|4160|4160.5|4160|0
1632992410000|2021-09-30 09:00:10|4160|4159.5|4161|4160|4161|4160|4160|4159.5|0
1632992420000|2021-09-30 09:00:20|4160.5|4156|4157.5|4156|4160.5|4157.5|4156.5|4155.5|0
1632992430000|2021-09-30 09:00:30|4157|4156.5|4157|4156.5|4158.5|4158|4157|4156|0
1632992440000|2021-09-30 09:00:40|4157.5|4157|4158|4157|4158.5|4157.5|4157.5|4156.5|0
1632992450000|2021-09-30 09:00:50|4157.5|4156.5|4157|4156.5|4157.5|4156.5|4156|4155.5|0
1632992460000|2021-09-30 09:01:00|4156.5|4156|4157|4156.5|4157|4156.5|4156.5|4156|0
1632992470000|2021-09-30 09:01:10|4157.5|4157|4160|4159|4160|4159.5|4157.5|4157|0
1632992480000|2021-09-30 09:01:20|4160.5|4159.5|4160.5|4160|4161|4160.5|4160.5|4159.5|0
1632992490000|2021-09-30 09:01:30|4161|4159.5|4160.5|4159.5|4161|4159.5|4159|4158.5|0
1632992500000|2021-09-30 09:01:40|4160|4160|4161|4160|4161|4160|4160|4160|0
1632992520000|2021-09-30 09:02:00|4161.5|4160.5|4162|4161.5|4162|4161.5|4161|4160.5|0
1632992530000|2021-09-30 09:02:10|4162.5|4162|4163|4162.5|4163|4162.5|4162.5|4161.5|0
1632992540000|2021-09-30 09:02:20|4163.5|4163|4163|4162|4163.5|4163|4162.5|4162|0
1632992550000|2021-09-30 09:02:30|4163.5|4162.5|4164|4163.5|4164|4163.5|4163.5|4162|0
1632992560000|2021-09-30 09:02:40|4164.5|4164|4165|4164.5|4165|4164.5|4164|4163.5|0
1632992570000|2021-09-30 09:02:50|4165.5|4165|4166|4165.5|4166|4165.5|4165.5|4164.5|0
1632992580000|2021-09-30 09:03:00|4166.5|4166|4167|4166|4167|4166|4166.5|4166|0
1632992590000|2021-09-30 09:03:10|4166.5|4166.5|4166|4165.5|4166.5|4166.5|4166|4165.5|0
1632992600000|2021-09-30 09:03:20|4165.5|4165|4166.5|4166|4167|4166|4165.5|4165|0
1632992610000|2021-09-30 09:03:30|4166|4165.5|4167|4166.5|4167|4166.5|4166|4165.5|0
1632992620000|2021-09-30 09:03:40|4167.5||4167.5||4167.5||4167||0
1632992630000|2021-09-30 09:03:50||4167||4167||4167||4167|0
1632992640000|2021-09-30 09:04:00|4168|4167.5|4168.5|4168|4168.5|4168|4168|4167.5|0
1632992650000|2021-09-30 09:04:10|4168|4167.5|4169|4168.5|4169|4168.5|4168|4167.5|0
1632992660000|2021-09-30 09:04:20|4169.5|4169|4171|4170.5|4171|4170.5|4169.5|4169|0
1632992670000|2021-09-30 09:04:30|4171.5|4171|4172.5|4171.5|4173|4172|4171.5|4170.5|0
1632992680000|2021-09-30 09:04:40|4172|4172|4174|4173.5|4174|4173.5|4172|4172|0
1632992690000|2021-09-30 09:04:50|4173.5|4173|4174|4173.5|4174|4173.5|4173.5|4173|0
1632992700000|2021-09-30 09:05:00|4174.5|4173|4175|4174|4175|4174|4174|4173|0
1632992710000|2021-09-30 09:05:10|4175.5|4174.5|4175.5|4175|4176|4175.5|4175.5|4174|0
1632992720000|2021-09-30 09:05:20|4176|4174.5|4176.5|4176|4176.5|4176|4175|4174.5|0
1632992730000|2021-09-30 09:05:30|4176|4175.5|4176.5|4176|4176.5|4176|4176|4175|0
1632992740000|2021-09-30 09:05:40|4176|4175.5|4176|4175.5|4176|4176|4175.5|4175|0
1632992750000|2021-09-30 09:05:50|4176.5|4175|4176|4175.5|4176.5|4176|4176|4175|0
1632992760000|2021-09-30 09:06:00|4175.5|4175|4176|4175.5|4176|4175.5|4175.5|4174.5|0
1632992770000|2021-09-30 09:06:10|4175.5|4175|4176|4175.5|4176.5|4175.5|4175.5|4175|0
1632992780000|2021-09-30 09:06:20|4176.5|4176|4176.5|4176|4177|4176|4176.5|4176|0
1632992790000|2021-09-30 09:06:30|4176|4175.5|4176|4175.5|4176.5|4176|4175.5|4175|0
1632992800000|2021-09-30 09:06:40||4175||4175||4175.5||4175|0
1632992810000|2021-09-30 09:06:50|4175.5|4174.5|4177|4176|4177|4176|4175|4174|0
1632992820000|2021-09-30 09:07:00|4176.5|4176.5|4178|4177.5|4178|4177.5|4176.5|4176|0
1632992830000|2021-09-30 09:07:10|4177.5|4177|4177|4176.5|4177.5|4177|4177|4176|0
1632992840000|2021-09-30 09:07:20|4176.5|4176|4176.5|4176|4177|4176.5|4176|4175.5|0
1632992850000|2021-09-30 09:07:30|4176|4175.5|4176|4175|4177|4176|4176|4175|0
1632992860000|2021-09-30 09:07:40|4175.5|4175.5|4175.5|4175|4176|4175.5|4175.5|4174.5|0
1632992870000|2021-09-30 09:07:50|4176|4175.5|4176.5|4175.5|4176.5|4175.5|4176|4175.5|0
1632992880000|2021-09-30 09:08:00|4176|4176|4176.5|4175.5|4177|4176.5|4175.5|4174.5|0
1632992890000|2021-09-30 09:08:10|4175.5|4175|4176|4175.5|4176.5|4175.5|4175.5|4174.5|0
1632992900000|2021-09-30 09:08:20|4176.5|4176|4177|4176.5|4177.5|4176.5|4176.5|4176|0
1632992910000|2021-09-30 09:08:30|4177.5|4177|4175.5|4175|4178|4177.5|4175.5|4175|0
1632992920000|2021-09-30 09:08:40|4176|4174.5|4176|4175.5|4176|4175.5|4175|4174|0
1632992930000|2021-09-30 09:08:50|4176.5|4176|4176|4175.5|4177|4176|4176|4175.5|0
1632992940000|2021-09-30 09:09:00|4176.5|4176|4177|4176.5|4177.5|4177|4176.5|4176|0
1632992950000|2021-09-30 09:09:10|4177.5|4176|4178|4177.5|4178|4177.5|4177|4176|0
1632992960000|2021-09-30 09:09:20|4177.5|4177|4178|4177.5|4178|4177.5|4177.5|4177|0
1632992970000|2021-09-30 09:09:30|4177.5|4177|4176|4175.5|4177.5|4177.5|4175.5|4175|0
1632992980000|2021-09-30 09:09:40|4175.5|4175|4176|4175.5|4177|4176|4175.5|4175|0
1632992990000|2021-09-30 09:09:50|4177|4176|4177|4176.5|4177.5|4176.5|4176|4175.5|0
1632993000000|2021-09-30 09:10:00|4176.5|4176|4176.5|4176|4177.5|4176.5|4176.5|4175.5|0
1632993010000|2021-09-30 09:10:10|4176|4175.5|4176.5|4176|4176.5|4176|4176|4175.5|0
1632993020000|2021-09-30 09:10:20|4177|4176.5|4175.5|4175|4177|4176.5|4175|4174.5|0
1632993030000|2021-09-30 09:10:30|4175|4174.5|4175|4174.5|4175|4174.5|4174.5|4174|0
1632993040000|2021-09-30 09:10:40|4174.5|4174|4174|4173|4175|4174.5|4173.5|4173|0
1632993050000|2021-09-30 09:10:50|4173.5|4173.5|4174|4173.5|4174.5|4173.5|4173.5|4173|0
1632993060000|2021-09-30 09:11:00|4173.5|4173|4174|4173|4174.5|4173.5|4173.5|4173|0
1632993070000|2021-09-30 09:11:10|4174.5|4173.5|4175|4174.5|4175|4174.5|4174.5|4173.5|0
1632993080000|2021-09-30 09:11:20|4174.5|4174|4175|4174.5|4175|4174.5|4174|4173.5|0
1632993090000|2021-09-30 09:11:30|4174.5|4174|4174|4173.5|4174.5|4174.5|4174|4173.5|0
1632993100000|2021-09-30 09:11:40|4174.5|4174|4175.5|4175|4176|4175|4174.5|4173.5|0
1632993110000|2021-09-30 09:11:50|4176|4175.5|4177|4176|4177|4176|4176|4175|0
1632993120000|2021-09-30 09:12:00|4176.5|4175.5|4177|4176.5|4178|4177.5|4176|4175.5|0
1632993140000|2021-09-30 09:12:20|4176.5|4176|4176.5|4176|4176.5|4176|4176|4175.5|0
1632993150000|2021-09-30 09:12:30|4176|4175.5|4175.5|4175|4177|4176|4175.5|4175|0
1632993160000|2021-09-30 09:12:40|4176|4175.5|4177|4176.5|4177.5|4177|4176|4175.5|0
1632993180000|2021-09-30 09:13:00|4176.5|4176|4176.5|4176|4176.5|4176|4176.5|4176|0
1632993190000|2021-09-30 09:13:10|4177|4176.5|4177|4176.5|4177|4176.5|4176.5|4176|0
1632993200000|2021-09-30 09:13:20|4176.5|4176|4176.5|4176|4177|4176.5|4176.5|4176|0
1632993210000|2021-09-30 09:13:30|4177|4176.5|4177|4176.5|4177|4176.5|4177|4176.5|0
1632993220000|2021-09-30 09:13:40|4177.5|4177|4177.5|4177|4178|4177|4177.5|4176.5|0
1632993230000|2021-09-30 09:13:50|4177|4176.5|4177.5|4177|4177.5|4177|4176.5|4176|0
1632993240000|2021-09-30 09:14:00|4178|4176.5|4178|4177.5|4178|4177.5|4177.5|4176.5|0
1632993270000|2021-09-30 09:14:30|4178.5||4178||4178.5||4178||0
1632993290000|2021-09-30 09:14:50|4177.5|4177|4178|4177.5|4178|4177.5|4177.5|4177|0
1632993300000|2021-09-30 09:15:00|4178.5|4178|4179.5|4178.5|4179.5|4179|4178|4178|0
1632993310000|2021-09-30 09:15:10|4179|4179|4181.5|4181|4181.5|4181|4179|4178.5|0
1632993320000|2021-09-30 09:15:20|4182|4180.5|4181.5|4181|4182|4181.5|4181|4180.5|0
1632993330000|2021-09-30 09:15:30|4181|4180.5|4181|4180|4181.5|4181|4181|4180|0
1632993340000|2021-09-30 09:15:40|4180.5|4179.5|4180.5|4180|4180.5|4180|4180.5|4179.5|0
1632993350000|2021-09-30 09:15:50|4180|4179.5|4179.5|4178|4180|4179.5|4178.5|4177.5|0
1632993360000|2021-09-30 09:16:00|4180|4178.5|4179.5|4179|4180|4179.5|4179.5|4178|0
1632993370000|2021-09-30 09:16:10|4180|4179.5|4180|4179|4180|4179.5|4179.5|4179|0
1632993380000|2021-09-30 09:16:20|4179.5|4179.5|4181.5|4180.5|4181.5|4181|4179.5|4179.5|0
1632993390000|2021-09-30 09:16:30|4181|4180|4180.5|4180|4181|4180|4180.5|4180|0
1632993400000|2021-09-30 09:16:40|4180|4179.5|4179.5|4178.5|4180.5|4180|4179|4178.5|0
1632993410000|2021-09-30 09:16:50|4180|4179|4181.5|4180.5|4181.5|4180.5|4180|4179|0
1632993420000|2021-09-30 09:17:00|4182|4181|4182|4181.5|4182|4181.5|4182|4180.5|0
1632993430000|2021-09-30 09:17:10|4181.5|4181|4178|4177|4181.5|4181|4177.5|4177|0
1632993440000|2021-09-30 09:17:20|4179|4177.5|4184|4183|4184|4183.5|4179|4177.5|0
1632993450000|2021-09-30 09:17:30|4183.5|4183.5|4183.5|4182.5|4184|4183.5|4183|4182|0
1632993460000|2021-09-30 09:17:40|4184|4183|4184|4183|4184|4183.5|4183|4182.5|0
1632993470000|2021-09-30 09:17:50|4184.5|4183.5|4184|4183.5|4184.5|4183.5|4184|4183|0
1632993480000|2021-09-30 09:18:00|4183.5|4183|4185|4184.5|4185|4184.5|4183.5|4183|0
1632993490000|2021-09-30 09:18:10|4184.5|4184|4184.5|4184|4185|4184.5|4184|4183.5|0
1632993500000|2021-09-30 09:18:20|4184|4183.5|4184.5|4184|4184.5|4184|4184|4183.5|0
1632993510000|2021-09-30 09:18:30|4185|4184.5|4184.5|4184|4185|4184.5|4184.5|4184|0
1632993520000|2021-09-30 09:18:40|4185|4184.5|4185|4184.5|4185|4184.5|4184.5|4184|0
1632993530000|2021-09-30 09:18:50|4185.5|4185|4187|4185.5|4187|4186.5|4185.5|4185|0
1632993540000|2021-09-30 09:19:00|4186.5|4186|4184.5|4184|4186.5|4186|4184.5|4183.5|0
1632993550000|2021-09-30 09:19:10|4184|4183.5|4182|4181.5|4184|4184|4182|4181.5|0
1632993560000|2021-09-30 09:19:20|4182.5|4181|4181.5|4180.5|4182.5|4182|4181|4180.5|0
1632993570000|2021-09-30 09:19:30|4181|4181|4177|4176|4181|4181|4176.5|4176|0
1632993580000|2021-09-30 09:19:40|4176.5|4175.5|4175|4174.5|4176.5|4176|4175|4174.5|0
1632993590000|2021-09-30 09:19:50|4174.5|4174|4174.5|4173.5|4174.5|4174|4174|4173|0
1632993600000|2021-09-30 09:20:00|4174|4174|4174|4173.5|4174.5|4174|4173.5|4173|0
1632993610000|2021-09-30 09:20:10|4173.5|4173|4172.5|4171|4174|4173|4171.5|4171|0
1632993620000|2021-09-30 09:20:20|4172|4171.5|4172|4171|4173|4172|4171.5|4171|0
1632993630000|2021-09-30 09:20:30|4172.5|4170.5|4173.5|4172.5|4174|4173|4172|4170.5|0
1632993640000|2021-09-30 09:20:40|4174|4173|4173.5|4172.5|4174|4173.5|4173|4172.5|0
1632993650000|2021-09-30 09:20:50|4174|4173|4172.5|4172|4174|4173|4172.5|4171.5|0
1632993660000|2021-09-30 09:21:00|4173|4172.5|4174|4172.5|4174|4172.5|4172.5|4172.5|0
1632993670000|2021-09-30 09:21:10|4173.5|4173|4173|4172|4174.5|4173.5|4172.5|4172|0
1632993680000|2021-09-30 09:21:20|4172.5|4172.5|4171|4170|4173|4172.5|4170.5|4170|0
1632993690000|2021-09-30 09:21:30|4171.5|4170.5|4170.5|4169.5|4172|4171|4170|4168.5|0
1632993700000|2021-09-30 09:21:40|4171|4169|4170|4169|4171|4169.5|4169.5|4169|0
1632993710000|2021-09-30 09:21:50|4169.5|4168.5|4169.5|4168.5|4169.5|4168.5|4169.5|4168.5|0
1632993720000|2021-09-30 09:22:00|4170|4169|4170|4168.5|4170|4169.5|4169.5|4168.5|0
1632993730000|2021-09-30 09:22:10|4170.5|4169|4171|4169.5|4171|4169.5|4170.5|4169|0
1632993740000|2021-09-30 09:22:20|4170.5|4169|4170|4169|4171|4169.5|4169.5|4168.5|0
1632993750000|2021-09-30 09:22:30|4170.5|4169.5|4170|4169|4170.5|4169.5|4170|4168.5|0
1632993760000|2021-09-30 09:22:40|4169.5|4168.5|4167.5|4166.5|4169.5|4169|4167.5|4166.5|0
1632993770000|2021-09-30 09:22:50|4168|4167|4168|4166.5|4168|4167|4166|4165|0
1632993780000|2021-09-30 09:23:00|4167.5|4167|4168.5|4167.5|4168.5|4167.5|4167.5|4166.5|0
1632993790000|2021-09-30 09:23:10|4169|4168|4169|4168|4169.5|4168|4168.5|4167.5|0
1632993800000|2021-09-30 09:23:20|4168.5|4167.5|4170.5|4169.5|4171.5|4170.5|4168.5|4167.5|0
1632993810000|2021-09-30 09:23:30|4170|4169|4171|4170|4171|4170|4169|4168|0
1632993820000|2021-09-30 09:23:40|4170.5|4170.5|4173.5|4172.5|4173.5|4172.5|4170.5|4170.5|0
1632993830000|2021-09-30 09:23:50|4173|4173|4174.5|4173|4174.5|4173.5|4173|4172.5|0
1632993840000|2021-09-30 09:24:00|4174|4172.5|4174|4172.5|4174.5|4173|4173|4172|0
1632993850000|2021-09-30 09:24:10|4173.5|4173|4171.5|4170.5|4173.5|4173|4171.5|4170.5|0
1632993860000|2021-09-30 09:24:20|4172|4171|4173|4171.5|4173.5|4172.5|4172|4171|0
1632993870000|2021-09-30 09:24:30|4172.5|4172|4172.5|4171.5|4173|4172|4172|4171|0
1632993890000|2021-09-30 09:24:50|4172|4171|4172|4171|4172|4171|4170.5|4169.5|0
1632993900000|2021-09-30 09:25:00|4172.5|4170.5|4173.5|4172.5|4173.5|4172.5|4171.5|4170.5|0
1632993910000|2021-09-30 09:25:10|4174|4173|4174.5|4173.5|4174.5|4173.5|4174|4173|0
1632993920000|2021-09-30 09:25:20|4173.5|4173|4174.5|4173.5|4175|4174|4173.5|4172.5|0
1632993930000|2021-09-30 09:25:30|4175|4172.5|4173|4172.5|4175|4173|4173|4172.5|0
1632993940000|2021-09-30 09:25:40|4173.5|4173|4173|4172|4174|4173|4173|4172|0
1632993950000|2021-09-30 09:25:50|4173.5|4172.5|4173.5|4172.5|4173.5|4173|4172.5|4171|0
1632993960000|2021-09-30 09:26:00|4173|4172|4173|4172|4173|4172.5|4172|4171.5|0
1632993970000|2021-09-30 09:26:10|4173.5|4172.5|4171|4170.5|4174|4173|4171|4170.5|0
1632993980000|2021-09-30 09:26:20|4170.5|4170|4172|4171|4172|4171|4170.5|4170|0
1632994000000|2021-09-30 09:26:40|4171.5|4170.5|4172|4171.5|4172|4171.5|4171|4170|0
1632994010000|2021-09-30 09:26:50|4171.5|4171|4173|4171.5|4173|4171.5|4171.5|4171|0
1632994020000|2021-09-30 09:27:00|4172.5|4171|4172.5|4172|4172.5|4172|4172|4171|0
1632994030000|2021-09-30 09:27:10|4173|4171.5|4173|4172|4173|4172|4172.5|4171.5|0
1632994040000|2021-09-30 09:27:20|4172.5||4173||4173||4172.5||0
1632994050000|2021-09-30 09:27:30|4173.5|4172.5|4174.5|4173.5|4174.5|4173.5|4173.5|4172.5|0
1632994060000|2021-09-30 09:27:40|4175|4174|4176|4175|4176|4175|4174.5|4174|0
1632994070000|2021-09-30 09:27:50|4176.5|4175.5|4175|4174.5|4176.5|4175.5|4174.5|4173.5|0
1632994080000|2021-09-30 09:28:00|4175.5||4175.5||4175.5||4175.5||0
1632994090000|2021-09-30 09:28:10|4176|4175|4176|4175|4176|4175|4176|4175|0
1632994100000|2021-09-30 09:28:20|4176.5|4175.5|4176.5|4175.5|4176.5|4175.5|4176.5|4175.5|0
1632994110000|2021-09-30 09:28:30|4177|4176|4177|4175.5|4177.5|4176.5|4177|4175.5|0
1632994120000|2021-09-30 09:28:40|4176.5|4175|4176|4175.5|4176.5|4175.5|4175.5|4175|0
1632994130000|2021-09-30 09:28:50|4176.5|4175|4175.5|4174.5|4176.5|4175|4175|4174|0
1632994140000|2021-09-30 09:29:00|4176|4175|4178|4176.5|4179|4177.5|4176|4175|0
1632994150000|2021-09-30 09:29:10|4177.5|4177|4177.5|4176.5|4177.5|4177|4177|4176.5|0
1632994160000|2021-09-30 09:29:20|4178|4177|4176|4175.5|4178|4177|4176|4175|0
1632994170000|2021-09-30 09:29:30|4176.5|4176|4177.5|4176.5|4177.5|4176.5|4176.5|4176|0
1632994180000|2021-09-30 09:29:40|4177|4177|4178.5|4177.5|4179|4178.5|4177|4177|0
1632994190000|2021-09-30 09:29:50|4178|4177|4177|4176|4178|4177|4176.5|4176|0
1632994200000|2021-09-30 09:30:00|4177.5|4176.5|4178.5|4177.5|4179|4178|4177.5|4176.5|0
1632994210000|2021-09-30 09:30:10|4178|4177|4177|4176|4178|4177|4177|4176|0
1632994220000|2021-09-30 09:30:20|4176.5||4176.5||4176.5||4176.5||0
1632994230000|2021-09-30 09:30:30|4176|4175.5|4177|4176.5|4177|4176.5|4176|4175|0
1632994240000|2021-09-30 09:30:40|4176.5|4176|4177|4176|4177|4176.5|4176.5|4176|0
1632994250000|2021-09-30 09:30:50|4177.5|4176.5|4178|4177|4178|4177.5|4177.5|4176.5|0
1632994260000|2021-09-30 09:31:00|4177.5|4176.5|4177|4176.5|4177.5|4176.5|4177|4176|0
1632994270000|2021-09-30 09:31:10|4177.5|4177|4177.5|4177|4178|4177.5|4177.5|4177|0
1632994280000|2021-09-30 09:31:20|4177|4176.5|4177.5|4176.5|4177.5|4176.5|4177|4176.5|0
1632994300000|2021-09-30 09:31:40|4177|4176|4176.5|4176|4178.5|4176.5|4174.5|4174|0
1632994310000|2021-09-30 09:31:50|4177|4176.5|4178|4177|4178.5|4178|4177|4176.5|0
1632994320000|2021-09-30 09:32:00|4177.5|4176.5|4177|4176|4178|4177|4177|4176|0
1632994330000|2021-09-30 09:32:10|4177.5|4176.5|4176.5|4176|4177.5|4176.5|4176.5|4175.5|0
1632994340000|2021-09-30 09:32:20|4176|4175.5|4175|4174.5|4176|4176|4175|4174.5|0
1632994350000|2021-09-30 09:32:30|4175.5|4175|4177|4175.5|4177|4176|4175.5|4175|0
1632994360000|2021-09-30 09:32:40||4176||4176||4176||4176|0
1632994380000|2021-09-30 09:33:00|4177.5|4176.5|4177|4176.5|4178|4176.5|4177|4176.5|0
1632994390000|2021-09-30 09:33:10|4176.5|4176|4176.5|4175.5|4177|4176|4176|4175.5|0
1632994400000|2021-09-30 09:33:20|4177|4176|4175|4174.5|4177|4176.5|4175|4174.5|0
1632994410000|2021-09-30 09:33:30|4175.5|4175|4175.5|4174.5|4176|4175|4175|4174.5|0
1632994420000|2021-09-30 09:33:40|4176|4175|4177|4176.5|4177.5|4177|4176|4175|0
1632994430000|2021-09-30 09:33:50|4176.5|4176|4177.5|4176.5|4177.5|4176.5|4176.5|4175.5|0
1632994440000|2021-09-30 09:34:00|4177|4176|4176|4175|4177.5|4176.5|4175.5|4175|0
1632994450000|2021-09-30 09:34:10|4176.5|4175.5|4177|4176|4177|4176|4176.5|4175.5|0
1632994460000|2021-09-30 09:34:20|4176.5|4175.5|4175.5|4175|4176.5|4175.5|4175.5|4175|0
1632994470000|2021-09-30 09:34:30|4176|4175.5|4176.5|4175.5|4176.5|4175.5|4176|4175|0
1632994480000|2021-09-30 09:34:40|4177|4176|4177|4176|4177|4176.5|4177|4176|0
1632994490000|2021-09-30 09:34:50|4176.5|4175.5|4177|4176|4177|4176.5|4175.5|4175|0
1632994510000|2021-09-30 09:35:10|4176.5|4176.5|4177|4176|4177|4176.5|4176|4175.5|0
1632994520000|2021-09-30 09:35:20|4177.5|4176.5|4177.5|4177|4178|4177.5|4177|4176|0
1632994530000|2021-09-30 09:35:30|4178|4177.5|4178.5|4177.5|4178.5|4178|4178|4177|0
1632994540000|2021-09-30 09:35:40|4178|4178|4178.5|4177.5|4178.5|4178|4177.5|4177|0
1632994550000|2021-09-30 09:35:50|4179|4178|4179|4178|4179|4178.5|4179|4178|0
1632994560000|2021-09-30 09:36:00|4178.5|4177.5|4179|4178|4179|4178.5|4178.5|4177.5|0
1632994570000|2021-09-30 09:36:10|4179.5|4178.5|4180|4178.5|4180|4179.5|4179.5|4178.5|0
1632994580000|2021-09-30 09:36:20|4179.5|4179|4180|4179|4180|4179|4179.5|4179|0
1632994590000|2021-09-30 09:36:30|4179.5|4178.5|4178.5|4178|4179.5|4178.5|4178.5|4178|0
1632994600000|2021-09-30 09:36:40|4178|4177.5|4178|4177|4178|4178|4178|4177|0
1632994610000|2021-09-30 09:36:50|4178.5|4177.5|4178.5|4177.5|4178.5|4177.5|4178.5|4177.5|0
1632994620000|2021-09-30 09:37:00|4179|4178|4179|4178|4179|4178.5|4179|4178|0
1632994630000|2021-09-30 09:37:10|4178.5|4177.5|4178.5|4177.5|4178.5|4178|4178|4177.5|0
1632994640000|2021-09-30 09:37:20|4179|4178|4179|4178|4179.5|4178.5|4178.5|4178|0
1632994650000|2021-09-30 09:37:30|4179.5|4178.5|4179.5|4178.5|4179.5|4178.5|4179|4178|0
1632994660000|2021-09-30 09:37:40|4180|4179|4180|4179|4180|4179|4180|4179|0
1632994670000|2021-09-30 09:37:50|4179.5|4178.5|4179.5|4179|4179.5|4179|4179|4178.5|0
1632994680000|2021-09-30 09:38:00|4179|4178.5|4179.5|4179|4179.5|4179|4179|4178.5|0
1632994690000|2021-09-30 09:38:10|4179|4178.5|4178|4177.5|4179|4178.5|4178|4177.5|0
1632994700000|2021-09-30 09:38:20|4178.5|4177|4177.5|4176.5|4178.5|4177|4177|4176|0
1632994720000|2021-09-30 09:38:40|4178|4177|4177|4176.5|4178|4177|4177|4176.5|0
1632994730000|2021-09-30 09:38:50|4177.5||4177||4177.5||4177||0
1632994740000|2021-09-30 09:39:00|4176.5|4176|4175.5|4175|4177.5|4176.5|4175.5|4175|0
1632994750000|2021-09-30 09:39:10|4176|4175.5|4176|4175.5|4176|4175.5|4176|4175.5|0
1632994760000|2021-09-30 09:39:20|4175.5|4175|4174|4173|4175.5|4175|4174|4173|0
1632994770000|2021-09-30 09:39:30|4173.5|4173.5|4174|4173|4174|4173.5|4173.5|4173|0
1632994780000|2021-09-30 09:39:40|4173.5|4172.5|4173|4172|4173.5|4172.5|4172.5|4171.5|0
1632994790000|2021-09-30 09:39:50||4171.5||4172||4172.5||4171.5|0
1632994800000|2021-09-30 09:40:00|4172.5|4171.5|4171.5|4170.5|4173|4172.5|4171.5|4170.5|0
1632994810000|2021-09-30 09:40:10|4172|4171|4173.5|4172|4173.5|4173|4172|4170.5|0
1632994820000|2021-09-30 09:40:20|4173|4172.5|4173|4172.5|4174|4173|4172.5|4172|0
1632994830000|2021-09-30 09:40:30|4172.5|4172|4173.5|4172.5|4174|4173|4172.5|4172|0
1632994840000|2021-09-30 09:40:40|4173|4172|4172|4171.5|4173|4172|4172|4171.5|0
1632994850000|2021-09-30 09:40:50|4172.5|4172|4172|4171|4172.5|4172|4171.5|4170.5|0
1632994860000|2021-09-30 09:41:00|4172.5|4171.5|4173.5|4173|4173.5|4173|4172.5|4171.5|0
1632994870000|2021-09-30 09:41:10|4173|4172.5|4172.5|4172|4173|4172.5|4172.5|4172|0
1632994880000|2021-09-30 09:41:20||4171.5||4172||4172||4171.5|0
1632994890000|2021-09-30 09:41:30|4172|4171.5|4170|4169.5|4172|4171.5|4170|4169.5|0
1632994900000|2021-09-30 09:41:40|4170.5|4170|4170.5|4169.5|4170.5|4170|4170.5|4169.5|0
1632994910000|2021-09-30 09:41:50|4170|4169|4170.5|4169.5|4171|4170.5|4169.5|4168.5|0
1632994920000|2021-09-30 09:42:00|4171|4170|4171|4170|4173|4172|4170.5|4170|0
1632994930000|2021-09-30 09:42:10|4170.5|4169.5|4169.5|4168.5|4170.5|4169.5|4169|4168.5|0
1632994940000|2021-09-30 09:42:20|4170|4169|4169.5|4169|4170|4169|4169.5|4168.5|0
1632994950000|2021-09-30 09:42:30|4169|4168.5|4169.5|4168.5|4169.5|4169|4169|4168.5|0
1632994960000|2021-09-30 09:42:40|4169|4168|4168.5|4167.5|4169|4168|4168|4167.5|0
1632994970000|2021-09-30 09:42:50|4168|4167|4167.5|4166|4168|4167|4167|4166|0
1632994980000|2021-09-30 09:43:00|4167|4165.5|4165.5|4164.5|4167|4166|4165.5|4164.5|0
1632994990000|2021-09-30 09:43:10|4166|4165|4165.5|4165|4166|4165|4165.5|4165|0
1632995000000|2021-09-30 09:43:20|4166|4165.5|4167.5|4167|4167.5|4167|4166|4165|0
1632995010000|2021-09-30 09:43:30|4168|4166.5|4167|4166|4168|4166.5|4167|4166|0
1632995020000|2021-09-30 09:43:40|4166.5|4166.5|4167|4166.5|4168|4167|4166.5|4166.5|0
1632995030000|2021-09-30 09:43:50|4167.5|4167|4168.5|4167.5|4168.5|4168|4167.5|4166.5|0
1632995040000|2021-09-30 09:44:00|4168|4167|4167.5|4167|4168.5|4167|4167.5|4167|0
1632995050000|2021-09-30 09:44:10|4167|4166.5|4164|4163|4167.5|4166.5|4164|4163|0
1632995060000|2021-09-30 09:44:20|4163.5|4162.5|4162.5|4161.5|4163.5|4162.5|4161.5|4160.5|0
1632995070000|2021-09-30 09:44:30|4162|4161|4160|4159|4162|4161|4160|4159|0
1632995080000|2021-09-30 09:44:40|4159.5|4158.5|4159.5|4158.5|4161|4160|4159|4158.5|0
1632995090000|2021-09-30 09:44:50|4159|4159|4159.5|4158.5|4160|4159.5|4159|4158.5|0
1632995100000|2021-09-30 09:45:00|4160|4159|4160|4158.5|4161|4159.5|4159|4158.5|0
1632995110000|2021-09-30 09:45:10|4159.5|4159|4159.5|4158.5|4160.5|4159.5|4159|4158.5|0
1632995120000|2021-09-30 09:45:20|4160|4159|4159.5|4158.5|4160|4159|4159|4158.5|0
1632995130000|2021-09-30 09:45:30|4159|4158|4158|4157|4159|4158.5|4157|4156|0
1632995140000|2021-09-30 09:45:40|4157.5||4158||4158||4157.5||0
1632995150000|2021-09-30 09:45:50|4157.5|4157.5|4158|4157.5|4158.5|4158|4157.5|4157|0
1632995160000|2021-09-30 09:46:00|4158.5|4157|4157|4156|4158.5|4157.5|4157|4156|0
1632995170000|2021-09-30 09:46:10|4156.5|4155.5|4157.5|4156.5|4157.5|4156.5|4156.5|4155.5|0
1632995180000|2021-09-30 09:46:20|4157|4156|4157|4155.5|4158|4157|4157|4155.5|0
1632995190000|2021-09-30 09:46:30|4156.5|4156|4157|4156.5|4157|4156.5|4156.5|4155.5|0
1632995200000|2021-09-30 09:46:40|4157.5|4157|4158|4157|4158|4157.5|4157|4156.5|0
1632995210000|2021-09-30 09:46:50|4157.5|4156.5|4157|4155.5|4157.5|4157|4156.5|4155.5|0
1632995220000|2021-09-30 09:47:00|4156.5|4156|4158.5|4157.5|4159|4158|4156|4155|0
1632995230000|2021-09-30 09:47:10|4158|4157|4157.5|4157|4158|4157.5|4157.5|4156.5|0
1632995240000|2021-09-30 09:47:20|4157|4156.5|4155.5|4154.5|4157|4156.5|4155.5|4154.5|0
1632995250000|2021-09-30 09:47:30|4156|4155|4156|4155|4156|4155|4155|4154.5|0
1632995260000|2021-09-30 09:47:40|4155.5|4154.5|4155|4154.5|4156.5|4155.5|4155|4154.5|0
1632995270000|2021-09-30 09:47:50|4155.5|4154|4152|4151|4155.5|4154|4152|4151|0
1632995280000|2021-09-30 09:48:00|4151.5|4151.5|4151|4150|4152|4151.5|4151|4150|0
1632995290000|2021-09-30 09:48:10||4150.5||4150||4150.5||4150|0
1632995300000|2021-09-30 09:48:20|4151.5|4150.5|4152.5|4152|4153.5|4153|4151.5|4150|0
1632995310000|2021-09-30 09:48:30|4152|4151.5|4150|4149|4152|4151.5|4150|4149|0
1632995320000|2021-09-30 09:48:40|4149.5|4149.5|4150|4149.5|4150|4149.5|4149.5|4149|0
1632995330000|2021-09-30 09:48:50|4149.5|4149|4150|4149|4150.5|4150|4149.5|4148.5|0
1632995340000|2021-09-30 09:49:00|4149.5|4149.5|4151|4150|4151|4150|4149.5|4149.5|0
1632995350000|2021-09-30 09:49:10|4151.5|4150.5|4152|4151|4152|4151.5|4151|4150|0
1632995360000|2021-09-30 09:49:20|4151.5|4150.5|4151.5|4150.5|4151.5|4151|4151.5|4150.5|0
1632995370000|2021-09-30 09:49:30|4152|4151|4152|4151.5|4152|4151.5|4152|4151|0
1632995380000|2021-09-30 09:49:40|4151.5|4150.5|4151|4150|4153.5|4152.5|4150|4149|0
1632995390000|2021-09-30 09:49:50|4150.5|4149.5|4150.5|4150|4151|4150|4150|4149|0
1632995400000|2021-09-30 09:50:00|4151|4149.5|4147|4146|4151|4150|4146|4145|0
1632995410000|2021-09-30 09:50:10|4147.5|4146.5|4148.5|4147.5|4149.5|4148.5|4147|4146.5|0
1632995420000|2021-09-30 09:50:20|4149|4148|4149.5|4148|4149.5|4148.5|4148|4148|0
1632995430000|2021-09-30 09:50:30|4148.5|4148.5|4150|4149|4150.5|4149.5|4148.5|4148|0
1632995440000|2021-09-30 09:50:40|4149.5|4148.5|4149.5|4149|4150|4149.5|4149.5|4148.5|0
1632995450000|2021-09-30 09:50:50|4149|4148.5|4150|4149.5|4151|4150.5|4149|4148.5|0
1632995460000|2021-09-30 09:51:00|4150.5|4149|4151.5|4150.5|4152|4150.5|4150.5|4149|0
1632995470000|2021-09-30 09:51:10|4151|4151|4150|4149.5|4152|4151.5|4150|4149.5|0
1632995480000|2021-09-30 09:51:20|4149.5|4149|4148.5|4147|4149.5|4149|4147.5|4146.5|0
1632995490000|2021-09-30 09:51:30|4147.5|4147.5|4147.5|4146.5|4148.5|4147.5|4147|4146.5|0
1632995500000|2021-09-30 09:51:40|4148|4147|4146.5|4146|4148|4147.5|4146.5|4146|0
1632995510000|2021-09-30 09:51:50|4147|4146.5|4146.5|4145.5|4148|4147|4146.5|4145.5|0
1632995520000|2021-09-30 09:52:00|4146|4146|4148|4147|4148|4147.5|4146|4146|0
1632995530000|2021-09-30 09:52:10|4148.5|4147.5|4148|4147|4148.5|4147.5|4147|4146|0
1632995540000|2021-09-30 09:52:20|4148.5|4147.5|4149|4148.5|4149|4148.5|4148.5|4147.5|0
1632995550000|2021-09-30 09:52:30|4148.5|4148|4150|4149|4150|4149|4148.5|4148|0
1632995560000|2021-09-30 09:52:40|4149.5|4148.5|4150|4149.5|4150|4149.5|4149|4148.5|0
1632995570000|2021-09-30 09:52:50|4150.5|4149|4150|4149.5|4151|4150|4150|4149|0
1632995580000|2021-09-30 09:53:00|4149.5|4149|4149|4148.5|4150|4149.5|4149|4148.5|0
1632995590000|2021-09-30 09:53:10|4148.5|4148|4149.5|4148.5|4150.5|4149.5|4148.5|4148|0
1632995600000|2021-09-30 09:53:20|4150|4149|4150.5|4149|4152|4150.5|4150|4149|0
1632995610000|2021-09-30 09:53:30|4149.5|4149.5|4151|4150|4151|4150|4149.5|4149|0
1632995620000|2021-09-30 09:53:40|4150.5|4149.5|4151|4149.5|4151|4150|4150|4149.5|0
1632995630000|2021-09-30 09:53:50|4151.5|4150|4150.5|4149|4151.5|4150.5|4150.5|4149|0
1632995640000|2021-09-30 09:54:00|4149.5|4149.5|4151.5|4150.5|4152|4151|4149.5|4149.5|0
1632995650000|2021-09-30 09:54:10|4151|4150|4149.5|4148.5|4151.5|4150.5|4148.5|4148|0
1632995660000|2021-09-30 09:54:20|4149|4148|4149|4148.5|4149.5|4148.5|4148.5|4148|0
1632995670000|2021-09-30 09:54:30|4148.5|4148|4150.5|4149.5|4150.5|4149.5|4148.5|4148|0
1632995680000|2021-09-30 09:54:40|4150|4147|4147|4146|4150.5|4148.5|4146|4145|0
1632995690000|2021-09-30 09:54:50|4146.5|4146.5|4147|4146|4147.5|4146.5|4146.5|4146|0
1632995700000|2021-09-30 09:55:00|4146.5|4145.5|4145.5|4144.5|4147|4145.5|4145|4144|0
1632995710000|2021-09-30 09:55:10|4146|4145|4144.5|4144|4146.5|4146|4144.5|4144|0
1632995720000|2021-09-30 09:55:20|4145|4143.5|4143.5|4143|4145|4144|4143.5|4142.5|0
1632995730000|2021-09-30 09:55:30|4144|4143.5|4149.5|4149|4149.5|4149|4144|4143.5|0
1632995740000|2021-09-30 09:55:40|4149|4148.5|4148|4147.5|4149|4148.5|4148|4147.5|0
1632995750000|2021-09-30 09:55:50|4147.5|4147|4147.5|4146.5|4149|4147.5|4147|4146.5|0
1632995760000|2021-09-30 09:56:00|4147|4147|4146.5|4145.5|4148|4147|4146|4145|0
1632995770000|2021-09-30 09:56:10|4146|4145|4147|4146|4147.5|4146.5|4145.5|4144.5|0
1632995780000|2021-09-30 09:56:20|4146.5|4146.5|4146.5|4145.5|4147|4146.5|4146.5|4145.5|0
1632995790000|2021-09-30 09:56:30|4146|4146|4147|4146|4147|4146.5|4146|4145.5|0
1632995800000|2021-09-30 09:56:40|4146.5|4146.5|4148.5|4147.5|4148.5|4148|4146.5|4146|0
1632995810000|2021-09-30 09:56:50|4149|4148|4148.5|4147.5|4149.5|4148|4148.5|4147.5|0
1632995820000|2021-09-30 09:57:00|4149|4148|4149.5|4149|4149.5|4149|4148.5|4148|0
1632995830000|2021-09-30 09:57:10|4149|4148.5|4148.5|4147.5|4149.5|4149|4147.5|4147|0
1632995840000|2021-09-30 09:57:20|4149|4148.5|4149|4148|4149.5|4148.5|4148.5|4148|0
1632995850000|2021-09-30 09:57:30|4148.5|4148.5|4150|4149.5|4150.5|4149.5|4148.5|4148.5|0
1632995860000|2021-09-30 09:57:40|4149.5|4149|4148.5|4147.5|4150|4149.5|4148|4147|0
1632995870000|2021-09-30 09:57:50|4149|4148|4148|4147|4149|4148|4148|4147|0
1632995880000|2021-09-30 09:58:00|4147.5|4147.5|4147|4146|4148.5|4147.5|4146|4145.5|0
1632995890000|2021-09-30 09:58:10|4147.5|4146.5|4148|4147.5|4148|4147.5|4147.5|4146.5|0
1632995900000|2021-09-30 09:58:20|4148.5|4148|4148.5|4147.5|4148.5|4148|4147.5|4147|0
1632995910000|2021-09-30 09:58:30|4148|4147|4147.5|4146.5|4148|4147|4147|4146|0
1632995920000|2021-09-30 09:58:40|4147||4147||4147.5||4147||0
1632995930000|2021-09-30 09:58:50|4147.5|4147|4147.5|4146.5|4148|4147.5|4147|4146.5|0
1632995940000|2021-09-30 09:59:00|4147|4147|4146.5|4145.5|4148|4147|4145|4144|0
1632995950000|2021-09-30 09:59:10|4146|4145|4146|4145.5|4146.5|4145.5|4146|4145|0
1632995960000|2021-09-30 09:59:20|4146.5|4146|4145.5|4145|4146.5|4146|4145.5|4145|0
1632995970000|2021-09-30 09:59:30|4146|4145.5|4146|4145|4146|4145.5|4146|4145|0
1632995980000|2021-09-30 09:59:40|4145.5|4145.5|4146|4145.5|4146.5|4145.5|4145.5|4145|0
1632995990000|2021-09-30 09:59:50|4146.5||4146||4146.5||4146||0
1632996000000|2021-09-30 10:00:00|4145.5|4145|4146.5|4145.5|4146.5|4145.5|4145.5|4145|0
1632996020000|2021-09-30 10:00:20|4147|4146|4147|4146|4147|4146|4147|4146|0
1632996030000|2021-09-30 10:00:30|4147.5|4146.5|4147.5|4147|4148|4147|4147.5|4146.5|0
1632996040000|2021-09-30 10:00:40|4147|4146.5|4147.5|4147|4147.5|4147|4146.5|4146|0
1632996050000|2021-09-30 10:00:50|4147|4146.5|4148.5|4148|4148.5|4148|4147|4146.5|0
1632996060000|2021-09-30 10:01:00|4148|4147.5|4146.5|4146|4148|4147.5|4146.5|4146|0
1632996070000|2021-09-30 10:01:10|4146|4145.5|4145.5|4144.5|4146|4145.5|4145|4144|0
1632996080000|2021-09-30 10:01:20|4146|4145|4145.5|4145|4146|4145.5|4145|4144.5|0
1632996090000|2021-09-30 10:01:30|4145|4144.5|4145|4144|4145|4144.5|4144.5|4143.5|0
1632996100000|2021-09-30 10:01:40|4145.5|4144.5|4146.5|4145.5|4146.5|4146|4145.5|4144.5|0
1632996110000|2021-09-30 10:01:50|4146|4145|4146.5|4145.5|4146.5|4146|4146|4145|0
1632996120000|2021-09-30 10:02:00|4147|4146|4146.5|4145.5|4147.5|4146.5|4146|4145.5|0
1632996130000|2021-09-30 10:02:10|4146|4146|4146.5|4146|4146.5|4146|4146|4146|0
1632996140000|2021-09-30 10:02:20|4147|4146.5|4148|4147|4148|4147|4147|4146.5|0
1632996160000|2021-09-30 10:02:40|4148.5|4147.5|4150|4149.5|4150|4149.5|4148.5|4147.5|0
1632996170000|2021-09-30 10:02:50|4150.5|4149|4149|4148.5|4150.5|4150|4149|4148.5|0
1632996180000|2021-09-30 10:03:00|4148.5|4148|4148.5|4147.5|4148.5|4148|4147.5|4146.5|0
1632996200000|2021-09-30 10:03:20|4149|4148|4149|4148|4149|4148.5|4148.5|4148|0
1632996210000|2021-09-30 10:03:30|4148.5|4148.5|4150|4149.5|4150.5|4150|4148.5|4148|0
1632996220000|2021-09-30 10:03:40|4150.5|4150|4151|4150|4151|4150.5|4150.5|4150|0
1632996230000|2021-09-30 10:03:50|4150.5|4149.5|4150|4149.5|4151|4150|4150|4149.5|0
1632996240000|2021-09-30 10:04:00|4149.5|4149|4150|4149.5|4151|4150|4148.5|4147.5|0
1632996250000|2021-09-30 10:04:10|4150.5|4150|4150.5|4150|4151|4150.5|4150.5|4149.5|0
1632996260000|2021-09-30 10:04:20|4150|4149.5|4151|4150.5|4151|4150.5|4148.5|4148|0
1632996270000|2021-09-30 10:04:30|4151.5|4151|4153|4152.5|4153|4152.5|4151.5|4150.5|0
1632996280000|2021-09-30 10:04:40|4153.5|4153|4154|4153|4154|4153|4153.5|4153|0
1632996290000|2021-09-30 10:04:50|4153.5|4152.5|4153|4152.5|4153.5|4152.5|4153|4152.5|0
1632996300000|2021-09-30 10:05:00|4152.5|4152|4153|4152|4153.5|4152.5|4151.5|4150.5|0
1632996310000|2021-09-30 10:05:10|4152.5|4151.5|4152|4151.5|4152.5|4152|4151|4150.5|0
1632996320000|2021-09-30 10:05:20|4152.5|4151|4151.5|4150.5|4152.5|4152|4151.5|4150.5|0
1632996330000|2021-09-30 10:05:30|4151||4151||4151||4151||0
1632996340000|2021-09-30 10:05:40|4150.5|4150|4151|4150|4151|4150.5|4150.5|4150|0
1632996350000|2021-09-30 10:05:50|4151.5|4150.5|4153|4152|4153|4152.5|4151.5|4150.5|0
1632996360000|2021-09-30 10:06:00|4152.5|4152.5|4152.5|4152|4152.5|4152.5|4152.5|4152|0
1632996370000|2021-09-30 10:06:10|4153|4152.5|4152.5|4152|4153.5|4152.5|4152.5|4152|0
1632996380000|2021-09-30 10:06:20|4153||4153||4153||4153||0
1632996390000|2021-09-30 10:06:30|4153.5|4152.5|4153.5|4152.5|4154|4153.5|4153|4152|0
1632996400000|2021-09-30 10:06:40|4154|4153|4154.5|4154|4154.5|4154|4154|4152.5|0
1632996410000|2021-09-30 10:06:50|4155|4154.5|4154.5|4154|4155|4154.5|4154.5|4153.5|0
1632996420000|2021-09-30 10:07:00|4155|4154.5|4156|4155.5|4156|4155.5|4155|4154.5|0
1632996430000|2021-09-30 10:07:10|4156.5|4156|4157|4156|4157|4156.5|4156.5|4156|0
1632996440000|2021-09-30 10:07:20|4156.5|4155.5|4157|4156|4157|4156|4155.5|4155|0
1632996450000|2021-09-30 10:07:30|4156.5|4155.5|4155.5|4155|4156.5|4155.5|4155.5|4155|0
1632996460000|2021-09-30 10:07:40|4155|4154.5|4154|4153|4155|4155|4154|4152.5|0
1632996470000|2021-09-30 10:07:50|4153.5|4152.5|4154.5|4153.5|4154.5|4153.5|4153.5|4152.5|0
1632996480000|2021-09-30 10:08:00|4154|4154|4155|4154|4155|4154|4154|4153.5|0
1632996490000|2021-09-30 10:08:10|4155.5|4154.5|4155.5|4154.5|4155.5|4155|4155.5|4154|0
1632996500000|2021-09-30 10:08:20|4156|4155|4157|4156.5|4157|4156.5|4156|4155|0
1632996510000|2021-09-30 10:08:30|4157.5|4157|4157.5|4157|4157.5|4157|4157.5|4157|0
1632996530000|2021-09-30 10:08:50|4158|4157.5|4158.5|4157.5|4159.5|4158|4158|4157.5|0
1632996540000|2021-09-30 10:09:00||4158||4157.5||4158||4157.5|0
1632996550000|2021-09-30 10:09:10|4159|4158|4159.5|4159|4160|4159|4159|4158|0
1632996560000|2021-09-30 10:09:20|4160|4159.5|4159.5|4159|4160|4159.5|4159.5|4159|0
1632996570000|2021-09-30 10:09:30|4160|4159.5|4160|4159|4160|4159.5|4160|4159|0
1632996580000|2021-09-30 10:09:40|4159.5|4159.5|4159|4158.5|4159.5|4159.5|4159|4158.5|0
1632996590000|2021-09-30 10:09:50|4159.5|4159|4160|4159|4160|4159.5|4159.5|4159|0
1632996600000|2021-09-30 10:10:00|4160.5|4159.5|4159.5|4158.5|4161|4160|4159.5|4158.5|0
1632996610000|2021-09-30 10:10:10|4160|4159|4158.5|4157.5|4160|4159|4158.5|4157.5|0
1632996620000|2021-09-30 10:10:20|4158||4158||4158||4158||0
1632996630000|2021-09-30 10:10:30|4157.5|4157|4156.5|4156|4157.5|4157|4156.5|4156|0
1632996640000|2021-09-30 10:10:40|4156|4155.5|4156.5|4155.5|4156.5|4155.5|4156|4155|0
1632996650000|2021-09-30 10:10:50|4157|4156|4158|4157|4158|4157|4157|4156|0
1632996660000|2021-09-30 10:11:00|4158.5|4157.5|4159|4158|4159|4158|4158.5|4157.5|0
1632996670000|2021-09-30 10:11:10|4159.5|4158.5|4160|4159|4160|4159.5|4159.5|4158.5|0
1632996680000|2021-09-30 10:11:20|4159.5|4158.5|4159|4158|4159.5|4158.5|4158.5|4157|0
1632996690000|2021-09-30 10:11:30|4158.5|4157.5|4159|4158|4159|4158.5|4158.5|4157.5|0
1632996700000|2021-09-30 10:11:40|4159.5|4158.5|4160|4159|4160|4159.5|4159.5|4158.5|0
1632996710000|2021-09-30 10:11:50|4159.5||4160||4160||4159.5||0
1632996720000|2021-09-30 10:12:00|4160.5|4159.5|4161|4160|4161|4160|4160.5|4159.5|0
1632996730000|2021-09-30 10:12:10||4160.5||4160||4160.5||4160|0
1632996740000|2021-09-30 10:12:20|4161.5|4160.5|4162|4161|4162.5|4161.5|4161|4160.5|0
1632996750000|2021-09-30 10:12:30|4161.5|4160.5|4161.5|4160.5|4161.5|4161|4161|4160|0
1632996760000|2021-09-30 10:12:40|4161|4160|4160|4159.5|4161|4160|4160|4159.5|0
1632996770000|2021-09-30 10:12:50|4160.5|4160|4160|4159.5|4160.5|4160|4160|4159.5|0
1632996780000|2021-09-30 10:13:00|4160.5||4160.5||4160.5||4160.5||0
1632996790000|2021-09-30 10:13:10|4161|4160|4161|4160|4161|4160.5|4160|4159.5|0
1632996800000|2021-09-30 10:13:20|4160.5|4159.5|4159.5|4158.5|4160.5|4160|4159|4158|0
1632996810000|2021-09-30 10:13:30|4159|4159|4159|4158.5|4159|4159|4158.5|4157.5|0
1632996820000|2021-09-30 10:13:40|4158.5|4158|4158|4157|4159|4158|4158|4157|0
1632996830000|2021-09-30 10:13:50|4157.5|4156.5|4157|4156|4158|4156.5|4156.5|4156|0
1632996840000|2021-09-30 10:14:00|4156.5|4155.5|4157|4156|4157|4156|4155.5|4155|0
1632996850000|2021-09-30 10:14:10|4157.5|4156.5|4156.5|4156|4158|4157|4156.5|4156|0
1632996860000|2021-09-30 10:14:20|4157||4157||4157||4157||0
1632996870000|2021-09-30 10:14:30|4156.5||4157||4157||4156.5||0
1632996880000|2021-09-30 10:14:40|4156.5|4156.5|4158|4157|4158|4157|4156.5|4156.5|0
1632996890000|2021-09-30 10:14:50||4157.5||4157.5||4157.5||4157.5|0
1632996900000|2021-09-30 10:15:00|4158.5|4158|4158.5|4157.5|4159|4158.5|4158|4157.5|0
1632996910000|2021-09-30 10:15:10|4158|4157|4157|4156.5|4158|4157|4157|4156.5|0
1632996920000|2021-09-30 10:15:20|4157.5|4157|4158|4157|4158|4157.5|4157.5|4156.5|0
1632996930000|2021-09-30 10:15:30|4158.5|4157.5|4159.5|4158.5|4159.5|4158.5|4158.5|4157.5|0
1632996950000|2021-09-30 10:15:50|4160||4159.5||4160||4159.5||0
1632996960000|2021-09-30 10:16:00|4159|4158|4158|4157.5|4159|4158|4158|4157.5|0
1632996970000|2021-09-30 10:16:10|4158.5|4158|4159.5|4158.5|4159.5|4159|4158.5|4158|0
1632997000000|2021-09-30 10:16:40|4159|4158|4158|4157.5|4159|4158|4157|4156.5|0
1632997010000|2021-09-30 10:16:50||4157||4157||4157.5||4157|0
1632997020000|2021-09-30 10:17:00|4157|4156.5|4157.5|4156.5|4157.5|4156.5|4157|4156|0
1632997030000|2021-09-30 10:17:10|4157|4156|4157.5|4156.5|4157.5|4157|4156.5|4155.5|0
1632997040000|2021-09-30 10:17:20|4158|4157|4158.5|4157.5|4158.5|4157.5|4158|4157|0
1632997050000|2021-09-30 10:17:30|4159|4158|4158|4157|4159|4158.5|4157|4156|0
1632997060000|2021-09-30 10:17:40|4157.5|4156.5|4157|4156|4157.5|4157|4156.5|4155.5|0
1632997070000|2021-09-30 10:17:50|4157.5|4156.5|4157|4156|4157.5|4157|4157|4156|0
1632997080000|2021-09-30 10:18:00|4157.5|4156.5|4157.5|4156|4158|4157|4157|4156|0
1632997090000|2021-09-30 10:18:10||4156.5||4156.5||4156.5||4156.5|0
1632997110000|2021-09-30 10:18:30|4158|4157|4156.5|4155.5|4158|4157.5|4156|4155.5|0
1632997120000|2021-09-30 10:18:40|4156|4156|4156.5|4155.5|4156.5|4156|4156|4155|0
1632997130000|2021-09-30 10:18:50|4157|4155|4156|4155|4157|4155|4155.5|4155|0
1632997140000|2021-09-30 10:19:00|4155.5|4154.5|4155.5|4155|4155.5|4155|4154.5|4154|0
1632997150000|2021-09-30 10:19:10|4156|4155.5|4155|4154.5|4156|4155.5|4155|4154.5|0
1632997160000|2021-09-30 10:19:20|4155.5|4155|4155.5|4154.5|4156|4155|4155.5|4154.5|0
1632997170000|2021-09-30 10:19:30|4155|4155|4157|4156|4157|4156|4155|4155|0
1632997200000|2021-09-30 10:20:00|4157.5|4156.5|4155.5|4155|4157.5|4157|4155.5|4154.5|0
1632997210000|2021-09-30 10:20:10|4155|4154.5|4154.5|4154|4155|4154.5|4154|4153.5|0
1632997220000|2021-09-30 10:20:20|4154|4153.5|4154|4153|4154|4153.5|4153.5|4153|0
1632997230000|2021-09-30 10:20:30||4153.5||4153.5||4153.5||4153.5|0
1632997240000|2021-09-30 10:20:40|4154.5|4154|4155.5|4154.5|4155.5|4154.5|4154.5|4154|0
1632997250000|2021-09-30 10:20:50|4156|4155|4155.5|4155|4156|4155.5|4155.5|4155|0
1632997260000|2021-09-30 10:21:00|4156|4155.5|4156|4155.5|4156.5|4155.5|4156|4155.5|0
1632997270000|2021-09-30 10:21:10|4156.5|4156|4156.5|4155.5|4157|4156|4156|4155|0
1632997290000|2021-09-30 10:21:30|4157|4156|4157.5|4157|4158|4157|4157|4156|0
1632997300000|2021-09-30 10:21:40|4158|4157.5|4158|4157|4158.5|4157.5|4157.5|4156.5|0
1632997310000|2021-09-30 10:21:50|4157.5|4156.5|4157.5|4156.5|4157.5|4157|4157|4156.5|0
1632997320000|2021-09-30 10:22:00|4157|4157|4155.5|4154.5|4157|4157|4155|4154|0
1632997330000|2021-09-30 10:22:10|4155|4155|4154.5|4153.5|4155|4155|4154|4153|0
1632997340000|2021-09-30 10:22:20|4154|4153|4153.5|4153|4154|4153|4153|4152.5|0
1632997350000|2021-09-30 10:22:30|4154|4153.5|4152|4151|4154.5|4154|4151|4150.5|0
1632997360000|2021-09-30 10:22:40|4151.5|4150.5|4149.5|4148.5|4151.5|4150.5|4149|4148|0
1632997370000|2021-09-30 10:22:50|4149|4148|4148.5|4147|4149.5|4148|4147.5|4147|0
1632997380000|2021-09-30 10:23:00|4148||4148.5||4148.5||4148||0
1632997390000|2021-09-30 10:23:10|4148|4146.5|4146|4145|4148|4146.5|4145|4144.5|0
1632997400000|2021-09-30 10:23:20|4146.5|4145.5|4147|4146.5|4147|4146.5|4145|4144|0
1632997410000|2021-09-30 10:23:30|4146.5|4146|4148|4147.5|4148.5|4147.5|4146|4145.5|0
1632997420000|2021-09-30 10:23:40|4147.5|4147|4147|4146|4147.5|4147|4146|4145|0
1632997430000|2021-09-30 10:23:50|4147.5|4146.5|4145.5|4145|4148|4147|4145.5|4145|0
1632997440000|2021-09-30 10:24:00|4145|4144.5|4145|4144|4146|4145|4144.5|4143.5|0
1632997450000|2021-09-30 10:24:10|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|4142|4141.5|0
1632997460000|2021-09-30 10:24:20|4144|4143|4144|4143.5|4144|4143.5|4143.5|4143|0
1632997470000|2021-09-30 10:24:30|4143.5|4143|4144|4143|4144.5|4143.5|4143|4142|0
1632997480000|2021-09-30 10:24:40|4143.5|4142.5|4143|4142.5|4143.5|4142.5|4142|4141|0
1632997490000|2021-09-30 10:24:50|4143.5|4142|4144.5|4143|4144.5|4143|4143.5|4142|0
1632997500000|2021-09-30 10:25:00|4144|4143.5|4144|4143|4145|4144|4144|4143|0
1632997510000|2021-09-30 10:25:10|4144.5|4143.5|4146|4145|4146|4145|4144|4143.5|0
1632997520000|2021-09-30 10:25:20|4145.5|4144.5|4150|4148.5|4150|4148.5|4145|4144.5|0
1632997530000|2021-09-30 10:25:30|4149.5|4148|4150|4149.5|4150|4149.5|4149.5|4148|0
1632997540000|2021-09-30 10:25:40|4150.5|4149|4149|4148|4150.5|4149.5|4148.5|4147.5|0
1632997550000|2021-09-30 10:25:50|4149.5|4148.5|4149|4148.5|4149.5|4149|4149|4148.5|0
1632997560000|2021-09-30 10:26:00|4148.5|4148|4150|4149|4150|4149|4148.5|4147.5|0
1632997570000|2021-09-30 10:26:10|4150.5|4149.5|4149.5|4149|4150.5|4150|4149.5|4148.5|0
1632997580000|2021-09-30 10:26:20|4149|4148.5|4148|4147|4149.5|4149|4148|4147|0
1632997590000|2021-09-30 10:26:30|4148.5|4146.5|4146.5|4145|4148.5|4146.5|4146|4145|0
1632997600000|2021-09-30 10:26:40|4146|4145.5|4146.5|4145.5|4147|4146|4145.5|4145|0
1632997610000|2021-09-30 10:26:50|4147|4146|4147.5|4146.5|4148|4147|4147|4146|0
1632997620000|2021-09-30 10:27:00|4148|4147|4147.5|4146.5|4148.5|4147.5|4147|4146|0
1632997630000|2021-09-30 10:27:10|4147|4146|4146.5|4145.5|4147|4146.5|4145|4144.5|0
1632997640000|2021-09-30 10:27:20||4145||4145.5||4145.5||4145|0
1632997650000|2021-09-30 10:27:30|4146|4145|4145|4144.5|4146|4145|4144.5|4143.5|0
1632997660000|2021-09-30 10:27:40|4145.5|4144|4144|4143.5|4145.5|4144.5|4144|4143|0
1632997670000|2021-09-30 10:27:50|4143.5|4143|4145|4143.5|4145.5|4144.5|4143.5|4142.5|0
1632997680000|2021-09-30 10:28:00|4145.5|4144|4147|4146|4147|4146|4145.5|4144|0
1632997690000|2021-09-30 10:28:10|4146.5|4145.5|4145|4144|4146.5|4145.5|4144.5|4143.5|0
1632997700000|2021-09-30 10:28:20|4145.5|4144.5|4145|4144|4145.5|4145|4145|4144|0
1632997710000|2021-09-30 10:28:30|4145.5|4144.5|4146.5|4145.5|4146.5|4145.5|4145.5|4144|0
1632997720000|2021-09-30 10:28:40|4146|4145|4146|4145|4146|4145|4146|4145|0
1632997730000|2021-09-30 10:28:50|4146.5|4145.5|4146.5|4146|4146.5|4146|4146|4145.5|0
1632997750000|2021-09-30 10:29:10|4146|4145.5|4145.5|4144.5|4146|4145.5|4144.5|4144|0
1632997760000|2021-09-30 10:29:20|4145|4144|4144.5|4143.5|4145|4144|4144|4143|0
1632997770000|2021-09-30 10:29:30|4145|4144|4145|4144|4145|4144|4145|4144|0
1632997780000|2021-09-30 10:29:40|4144.5|4143.5|4145|4144|4145|4144|4144|4143.5|0
1632997790000|2021-09-30 10:29:50|4144.5|4144.5|4144.5|4144|4145|4144.5|4144.5|4144|0
1632997800000|2021-09-30 10:30:00|4145|4144.5|4145|4144|4145|4144.5|4145|4144|0
1632997810000|2021-09-30 10:30:10|4145.5|4144.5|4145.5|4144.5|4146.5|4145.5|4145|4144|0
1632997820000|2021-09-30 10:30:20|4145|4144|4145|4144|4145|4144.5|4144.5|4144|0
1632997830000|2021-09-30 10:30:30|4144.5|4144.5|4144.5|4143.5|4145|4144.5|4144.5|4143.5|0
1632997840000|2021-09-30 10:30:40|4144|4143|4143|4142|4144|4143.5|4142.5|4142|0
1632997850000|2021-09-30 10:30:50|4143.5|4142.5|4143|4142|4143.5|4143|4142.5|4141.5|0
1632997860000|2021-09-30 10:31:00|4142.5|4141.5|4141|4140.5|4142.5|4141.5|4140.5|4140|0
1632997870000|2021-09-30 10:31:10|4141.5||4141.5||4141.5||4141.5||0
1632997880000|2021-09-30 10:31:20|4141|4140|4139.5|4138.5|4141|4140|4139.5|4138.5|0
1632997890000|2021-09-30 10:31:30|4140|4139|4140|4139|4140|4139|4140|4138.5|0
1632997900000|2021-09-30 10:31:40|4140.5|4139.5|4142|4141.5|4142|4141.5|4140.5|4139.5|0
1632997910000|2021-09-30 10:31:50|4141.5|4141|4142.5|4141.5|4142.5|4142|4141.5|4141|0
1632997930000|2021-09-30 10:32:10|4142|4141|4141|4140.5|4142|4141|4140.5|4139.5|0
1632997940000|2021-09-30 10:32:20|4141.5|4140|4141.5|4141|4142|4141|4141.5|4140|0
1632997950000|2021-09-30 10:32:30|4142|4140.5|4141.5|4140.5|4142|4140.5|4141.5|4140.5|0
1632997960000|2021-09-30 10:32:40|4141|4140|4141|4140.5|4141|4140.5|4141|4140|0
1632997970000|2021-09-30 10:32:50|4141.5|4141|4142.5|4141.5|4143.5|4142.5|4141.5|4140.5|0
1632997980000|2021-09-30 10:33:00|4142|4141|4143|4142|4143|4142|4141.5|4140.5|0
1632997990000|2021-09-30 10:33:10|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|0
1632998000000|2021-09-30 10:33:20|4142|4142|4143|4142|4143.5|4142.5|4142|4142|0
1632998010000|2021-09-30 10:33:30|4143.5|4142.5|4143.5|4142.5|4144|4143|4143|4142.5|0
1632998020000|2021-09-30 10:33:40|4142.5|4142|4141|4140.5|4143.5|4142.5|4141|4140.5|0
1632998030000|2021-09-30 10:33:50|4141.5|4141|4140|4139|4141.5|4141|4139|4138|0
1632998040000|2021-09-30 10:34:00|4139.5|4138.5|4138.5|4137.5|4140|4138.5|4138|4137|0
1632998050000|2021-09-30 10:34:10|4139|4138|4139.5|4138.5|4139.5|4139|4139|4138|0
1632998060000|2021-09-30 10:34:20|4139|4138|4138.5|4138|4139|4138|4138.5|4138|0
1632998070000|2021-09-30 10:34:30|4139|4138.5|4139|4138|4139.5|4138.5|4139|4138|0
1632998080000|2021-09-30 10:34:40|4138.5|4138.5|4140|4138.5|4140|4139|4138.5|4138|0
1632998090000|2021-09-30 10:34:50|4139.5|4139|4142.5|4141.5|4143|4142|4139|4139|0
1632998100000|2021-09-30 10:35:00|4142|4141|4142|4141|4142|4141.5|4141.5|4140|0
1632998110000|2021-09-30 10:35:10|4142.5|4141.5|4143.5|4142|4143.5|4142.5|4142.5|4141.5|0
1632998120000|2021-09-30 10:35:20|4144|4142.5|4144|4143|4144|4143.5|4143.5|4142.5|0
1632998130000|2021-09-30 10:35:30|4143.5|4142.5|4143.5|4142.5|4143.5|4142.5|4142|4141.5|0
1632998140000|2021-09-30 10:35:40|4143|4142|4142.5|4141.5|4143|4142|4142|4141.5|0
1632998150000|2021-09-30 10:35:50|4143|4142|4145|4143.5|4145|4144|4143|4142|0
1632998160000|2021-09-30 10:36:00|4144.5|4143|4144.5|4143.5|4144.5|4144|4144|4143|0
1632998170000|2021-09-30 10:36:10|4144|4144|4144.5|4143.5|4145|4144|4144|4143.5|0
1632998180000|2021-09-30 10:36:20|4145|4144|4145.5|4144.5|4145.5|4144.5|4145|4143.5|0
1632998190000|2021-09-30 10:36:30|4145||4145||4145||4145||0
1632998200000|2021-09-30 10:36:40|4144.5|4144|4144.5|4144|4144.5|4144|4144.5|4144|0
1632998210000|2021-09-30 10:36:50|4145|4144.5|4145.5|4144.5|4145.5|4145|4145|4144|0
1632998220000|2021-09-30 10:37:00|4145|4144|4144.5|4144|4145|4144|4144.5|4144|0
1632998230000|2021-09-30 10:37:10|4144|4143.5|4144.5|4143.5|4144.5|4144|4144|4143.5|0
1632998240000|2021-09-30 10:37:20|4144|4143|4143.5|4143|4144|4143|4143.5|4142.5|0
1632998250000|2021-09-30 10:37:30||4142.5||4142.5||4142.5||4142.5|0
1632998260000|2021-09-30 10:37:40|4143|4143|4144|4143|4144|4143.5|4143|4142|0
1632998270000|2021-09-30 10:37:50|4144.5|4143.5|4145|4144|4145|4144.5|4144.5|4143|0
1632998280000|2021-09-30 10:38:00|4144.5|4143.5|4142.5|4142|4144.5|4144|4142.5|4141.5|0
1632998290000|2021-09-30 10:38:10|4143|4141.5|4147|4146.5|4147.5|4146.5|4143|4141.5|0
1632998300000|2021-09-30 10:38:20|4146.5|4146|4147|4146|4147|4146|4145.5|4144.5|0
1632998310000|2021-09-30 10:38:30|4147.5|4146.5|4143.5|4143|4148|4147|4143|4142|0
1632998320000|2021-09-30 10:38:40|4144|4143.5|4145|4144.5|4145|4144.5|4144|4143.5|0
1632998330000|2021-09-30 10:38:50|4144.5|4144|4145|4144.5|4145|4144.5|4144.5|4144|0
1632998340000|2021-09-30 10:39:00|4145.5|4145|4147|4146|4147|4146|4145.5|4145|0
1632998350000|2021-09-30 10:39:10|4146.5|4146.5|4146.5|4146|4148|4147|4146.5|4145.5|0
1632998360000|2021-09-30 10:39:20|4146|4145.5|4147.5|4146.5|4147.5|4146.5|4146|4145.5|0
1632998370000|2021-09-30 10:39:30|4147|4146|4147.5|4146.5|4148.5|4147.5|4146.5|4145.5|0
1632998380000|2021-09-30 10:39:40|4148|4147|4148.5|4147.5|4148.5|4147.5|4147|4146|0
1632998390000|2021-09-30 10:39:50|4148|4147|4148|4147.5|4148.5|4147.5|4147.5|4147|0
1632998400000|2021-09-30 10:40:00|4147.5|4147|4145.5|4144.5|4147.5|4147|4145.5|4144.5|0
1632998410000|2021-09-30 10:40:10|4145||4145.5||4145.5||4145||0
1632998420000|2021-09-30 10:40:20|4145|4144|4144|4143.5|4145|4144|4144|4143.5|0
1632998430000|2021-09-30 10:40:30|4143.5|4143|4144|4143|4144|4143|4143|4142|0
1632998460000|2021-09-30 10:41:00|4144.5|4143.5|4143|4142|4144.5|4143.5|4142.5|4142|0
1632998470000|2021-09-30 10:41:10|4143.5|4142.5|4142|4141|4143.5|4143|4142|4141|0
1632998480000|2021-09-30 10:41:20|4142.5|4141.5|4143|4141.5|4143|4142|4142|4141|0
1632998490000|2021-09-30 10:41:30|4143.5|4142.5|4143.5|4142.5|4144|4143.5|4143.5|4142.5|0
1632998500000|2021-09-30 10:41:40|4144|4143|4144.5|4143|4144.5|4143|4144|4143|0
1632998510000|2021-09-30 10:41:50|4144|4142.5|4143.5|4142.5|4144|4142.5|4143|4142.5|0
1632998520000|2021-09-30 10:42:00|4143|4142|4143|4142.5|4143.5|4142.5|4143|4142|0
1632998530000|2021-09-30 10:42:10|4143.5|4142|4143|4142|4143.5|4142|4142.5|4142|0
1632998540000|2021-09-30 10:42:20|4143.5|4142.5|4144.5|4143.5|4144.5|4143.5|4143.5|4142.5|0
1632998550000|2021-09-30 10:42:30|4145|4144|4145|4144.5|4146|4145.5|4145|4144|0
1632998560000|2021-09-30 10:42:40|4145.5|4145|4146|4145|4146|4145|4145.5|4145|0
1632998580000|2021-09-30 10:43:00|4145.5|4145.5|4146|4145|4146|4145.5|4145.5|4145|0
1632998590000|2021-09-30 10:43:10|4145.5|4145.5|4147|4146|4147.5|4146|4145|4144.5|0
1632998600000|2021-09-30 10:43:20|4147.5|4146.5|4147|4146|4147.5|4147|4147|4146|0
1632998610000|2021-09-30 10:43:30|4146.5|4145.5|4146|4145|4147|4146|4146|4145|0
1632998620000|2021-09-30 10:43:40|4145.5|4144.5|4145.5|4144.5|4146|4144.5|4145|4144.5|0
1632998630000|2021-09-30 10:43:50|4145|4144|4145|4144|4145|4144|4144.5|4144|0
1632998640000|2021-09-30 10:44:00|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|4144|4143.5|0
1632998680000|2021-09-30 10:44:40|4144|4143|4146.5|4145.5|4146.5|4145.5|4143.5|4142.5|0
1632998690000|2021-09-30 10:44:50|4146|4145|4145.5|4144.5|4146|4145|4145|4144|0
1632998700000|2021-09-30 10:45:00|4146|4145|4146.5|4145|4146.5|4145|4145.5|4145|0
1632998710000|2021-09-30 10:45:10|4146|4145.5|4147.5|4146|4147.5|4146.5|4145.5|4145|0
1632998720000|2021-09-30 10:45:20|4147|4146.5|4148|4147|4148|4147|4147|4146|0
1632998730000|2021-09-30 10:45:30|4148.5|4147.5|4150|4149|4150|4149|4148.5|4147.5|0
1632998740000|2021-09-30 10:45:40|4149.5|4148.5|4149|4148.5|4149.5|4148.5|4149|4148.5|0
1632998760000|2021-09-30 10:46:00|4149.5||4149.5||4149.5||4149.5||0
1632998770000|2021-09-30 10:46:10|4149|4149|4149.5|4149|4150|4149|4149|4149|0
1632998780000|2021-09-30 10:46:20|4150||4150||4150||4150||0
1632998790000|2021-09-30 10:46:30|4150.5|4149.5|4150|4149|4151|4150|4149.5|4149|0
1632998800000|2021-09-30 10:46:40|4150.5|4149.5|4150|4149.5|4151|4150|4150|4149|0
1632998810000|2021-09-30 10:46:50|4150.5|4150|4150.5|4150|4151|4150|4150.5|4150|0
1632998820000|2021-09-30 10:47:00|4151|4151|4150|4149.5|4151.5|4151|4150|4149.5|0
1632998830000|2021-09-30 10:47:10|4149.5|4149|4150|4149|4150|4149|4149.5|4149|0
1632998840000|2021-09-30 10:47:20|4150.5|4149.5|4151.5|4150.5|4152|4150.5|4150.5|4149.5|0
1632998850000|2021-09-30 10:47:30|4152|4151|4152.5|4151|4152.5|4151.5|4151|4151|0
1632998860000|2021-09-30 10:47:40|4152|4151.5|4152|4151.5|4153|4152|4151.5|4151|0
1632998870000|2021-09-30 10:47:50|4151.5|4151|4152|4150.5|4152|4151|4151|4150.5|0
1632998890000|2021-09-30 10:48:10|4151.5|4151|4152|4151.5|4152|4151.5|4151.5|4151|0
1632998900000|2021-09-30 10:48:20|4152.5|4152|4152|4151|4152.5|4152|4151.5|4151|0
1632998910000|2021-09-30 10:48:30|4151.5|4150.5|4151.5|4150.5|4151.5|4150.5|4151|4150.5|0
1632998920000|2021-09-30 10:48:40||4151||4150.5||4151||4150.5|0
1632998930000|2021-09-30 10:48:50|4151|4151|4151.5|4150.5|4151.5|4151|4151|4150|0
1632998950000|2021-09-30 10:49:10|4152|4151|4153|4152|4153|4152|4152|4151|0
1632998970000|2021-09-30 10:49:30|4153.5|4152.5|4154.5|4153.5|4154.5|4153.5|4153.5|4152.5|0
1632998980000|2021-09-30 10:49:40|4154|4153|4155|4154|4155|4154|4154|4153|0
1632998990000|2021-09-30 10:49:50|4155.5|4154.5|4155.5|4155|4156|4155.5|4154.5|4154|0
1632999000000|2021-09-30 10:50:00|4155|4154.5|4155|4154|4155.5|4154.5|4154.5|4153.5|0
1632999010000|2021-09-30 10:50:10|4154.5|4153.5|4155|4154|4155|4154.5|4154|4153.5|0
1632999020000|2021-09-30 10:50:20|4154.5|4153.5|4153.5|4152.5|4154.5|4153.5|4153|4152.5|0
1632999030000|2021-09-30 10:50:30|4154|4153|4154|4153.5|4154|4153.5|4154|4153|0
1632999040000|2021-09-30 10:50:40|4154.5|4154|4155|4154|4155|4154|4154.5|4154|0
1632999050000|2021-09-30 10:50:50|4154.5|4153.5|4155|4154|4155|4154|4154|4153.5|0
1632999060000|2021-09-30 10:51:00|4155.5|4154.5|4155.5|4155|4156|4155|4155.5|4154.5|0
1632999070000|2021-09-30 10:51:10|4156|4154.5|4154.5|4153.5|4156|4155|4153.5|4153|0
1632999080000|2021-09-30 10:51:20|4154|4153|4154|4153|4154.5|4153|4154|4153|0
1632999090000|2021-09-30 10:51:30|4153.5|4152.5|4154.5|4153.5|4154.5|4154|4153.5|4152.5|0
1632999100000|2021-09-30 10:51:40|4155|4154|4155|4154|4155|4154|4154|4153.5|0
1632999110000|2021-09-30 10:51:50|4155.5|4154.5|4155|4154|4155.5|4155|4155|4154|0
1632999120000|2021-09-30 10:52:00|4154|4153.5|4152|4151|4154.5|4154|4152|4150.5|0
1632999130000|2021-09-30 10:52:10|4152.5|4150.5|4152.5|4151.5|4154.5|4154|4151.5|4150.5|0
1632999140000|2021-09-30 10:52:20|4153|4152|4155.5|4154.5|4156.5|4156|4153|4152|0
1632999150000|2021-09-30 10:52:30|4155|4154|4154.5|4153.5|4155|4154.5|4154.5|4153.5|0
1632999160000|2021-09-30 10:52:40|4154|4153|4154.5|4154|4154.5|4154|4153.5|4153|0
1632999170000|2021-09-30 10:52:50|4155|4154.5|4157|4156|4157|4156|4155|4154.5|0
1632999180000|2021-09-30 10:53:00|4156.5|4155.5|4157|4156|4157|4156|4156|4155|0
1632999190000|2021-09-30 10:53:10|4157.5|4156.5|4158|4157|4158|4157.5|4157.5|4156.5|0
1632999200000|2021-09-30 10:53:20|4158.5|4157.5|4158.5|4157.5|4159|4158|4158|4157.5|0
1632999210000|2021-09-30 10:53:30|4158|4157|4157.5|4156.5|4158.5|4157.5|4157|4156.5|0
1632999220000|2021-09-30 10:53:40|4157|4156|4157.5|4156|4157.5|4156.5|4156.5|4155.5|0
1632999230000|2021-09-30 10:53:50|4158|4156.5|4158|4156.5|4158|4157|4157.5|4156.5|0
1632999240000|2021-09-30 10:54:00|4157.5|4157|4157.5|4156.5|4157.5|4157|4157|4156.5|0
1632999250000|2021-09-30 10:54:10|4157|4156|4157|4156|4157|4156|4156.5|4155.5|0
1632999260000|2021-09-30 10:54:20|4156.5|4155.5|4157.5|4156.5|4157.5|4157|4156|4155.5|0
1632999270000|2021-09-30 10:54:30|4157|4156|4158|4157|4158|4157|4157|4156|0
1632999280000|2021-09-30 10:54:40|4158.5|4157.5|4158.5|4157|4158.5|4157.5|4158|4157|0
1632999290000|2021-09-30 10:54:50|4158|4157.5|4158.5|4157|4158.5|4157.5|4158|4157|0
1632999300000|2021-09-30 10:55:00|4159|4157.5|4159|4158.5|4159.5|4158.5|4158.5|4157.5|0
1632999310000|2021-09-30 10:55:10|4159.5|4159|4160|4159|4160|4159|4159|4159|0
1632999320000|2021-09-30 10:55:20|4160.5|4159.5|4162.5|4161.5|4162.5|4162|4160.5|4159.5|0
1632999330000|2021-09-30 10:55:30|4162|4161|4162|4161|4162|4161.5|4162|4161|0
1632999340000|2021-09-30 10:55:40|4162.5|4161.5|4163|4162|4163|4162.5|4162|4161.5|0
1632999360000|2021-09-30 10:56:00|4162.5|4161.5|4161.5|4161|4162.5|4161.5|4161.5|4160.5|0
1632999370000|2021-09-30 10:56:10|4162|4161.5|4162|4161.5|4162.5|4161.5|4162|4161|0
1632999380000|2021-09-30 10:56:20|4162.5|4162|4162.5|4162|4162.5|4162|4162.5|4162|0
1632999390000|2021-09-30 10:56:30|4162|4161.5|4160.5|4160|4162|4161.5|4160.5|4160|0
1632999400000|2021-09-30 10:56:40|4160|4159.5|4159|4157.5|4160|4159.5|4158|4157|0
1632999410000|2021-09-30 10:56:50|4159.5|4158|4159|4158|4159.5|4158.5|4158.5|4158|0
1632999420000|2021-09-30 10:57:00|4159.5|4158.5|4159|4157.5|4159.5|4158.5|4157.5|4156.5|0
1632999430000|2021-09-30 10:57:10|4158.5|4157|4157.5|4156.5|4158.5|4157|4157.5|4156|0
1632999440000|2021-09-30 10:57:20|4157|4156|4157.5|4156|4157.5|4156.5|4156.5|4156|0
1632999450000|2021-09-30 10:57:30|4157|4156.5|4157.5|4156|4157.5|4156.5|4157|4156|0
1632999460000|2021-09-30 10:57:40|4157|4155.5|4156.5|4155|4157|4155.5|4156|4155|0
1632999470000|2021-09-30 10:57:50|4157|4155.5|4157|4156|4157|4156|4156.5|4155.5|0
1632999480000|2021-09-30 10:58:00|4156.5|4154.5|4156.5|4155.5|4158.5|4158|4154.5|4154|0
1632999490000|2021-09-30 10:58:10|4156|4156|4156|4155|4156.5|4156|4156|4154.5|0
1632999500000|2021-09-30 10:58:20|4155.5|4154.5|4154|4153|4155.5|4154.5|4154|4153|0
1632999510000|2021-09-30 10:58:30|4153.5|4152.5|4154|4152.5|4154|4153|4153.5|4152.5|0
1632999520000|2021-09-30 10:58:40|4153.5|4152|4153|4152|4153.5|4152.5|4152.5|4152|0
1632999540000|2021-09-30 10:59:00|4152.5|4152.5|4152.5|4152|4152.5|4152.5|4152.5|4152|0
1632999550000|2021-09-30 10:59:10|4153|4152.5|4154|4153|4154|4153|4152.5|4152.5|0
1632999560000|2021-09-30 10:59:20|4153.5|4152.5|4152|4151|4153.5|4152.5|4151|4150|0
1632999570000|2021-09-30 10:59:30|4152.5|4151.5|4153|4152|4153|4152|4152.5|4151|0
1632999580000|2021-09-30 10:59:40|4153.5|4151.5|4152|4151|4153.5|4152|4152|4151|0
1632999590000|2021-09-30 10:59:50|4151.5|4150.5|4149|4148.5|4151.5|4150.5|4149|4148|0
1632999600000|2021-09-30 11:00:00|4149.5|4148|4151|4150|4151.5|4150.5|4148.5|4147.5|0
1632999610000|2021-09-30 11:00:10|4150.5|4149.5|4150|4149|4150.5|4149.5|4150|4149|0
1632999620000|2021-09-30 11:00:20|4149.5|4149.5|4150.5|4149.5|4150.5|4150|4149.5|4148.5|0
1632999630000|2021-09-30 11:00:30|4150|4149|4150.5|4149.5|4150.5|4149.5|4149.5|4149|0
1632999640000|2021-09-30 11:00:40|4150|4149|4148.5|4147.5|4150|4149|4148.5|4147.5|0
1632999650000|2021-09-30 11:00:50|4148|4147|4148.5|4147.5|4149|4148|4148|4147|0
1632999660000|2021-09-30 11:01:00|4149|4148|4147.5|4146.5|4149|4148.5|4147|4146.5|0
1632999670000|2021-09-30 11:01:10|4147|4146|4147|4146|4147|4146|4147|4146|0
1632999680000|2021-09-30 11:01:20|4146.5|4145.5|4145.5|4145|4146.5|4146|4145.5|4145|0
1632999690000|2021-09-30 11:01:30|4146||4146||4146||4146||0
1632999700000|2021-09-30 11:01:40|4146.5|4145.5|4148|4147.5|4148.5|4148|4145.5|4145|0
1632999710000|2021-09-30 11:01:50|4148.5|4148|4149|4148|4149.5|4148.5|4148.5|4147.5|0
1632999720000|2021-09-30 11:02:00|4148.5|4147.5|4147.5|4146.5|4148.5|4147.5|4147.5|4146.5|0
1632999730000|2021-09-30 11:02:10|4148|4147|4149|4148|4149|4148|4148|4147|0
1632999740000|2021-09-30 11:02:20|4148.5|4148.5|4150|4148.5|4150|4149|4148.5|4148|0
1632999760000|2021-09-30 11:02:40|4149.5|4148|4149.5|4148.5|4149.5|4148.5|4148.5|4148|0
1632999770000|2021-09-30 11:02:50|4150|4149|4150|4149|4150|4149.5|4150|4149|0
1632999780000|2021-09-30 11:03:00|4149.5|4148.5|4148|4147.5|4149.5|4148.5|4148|4147|0
1632999790000|2021-09-30 11:03:10|4147.5|4147|4148|4147|4148|4147.5|4147.5|4146.5|0
1632999800000|2021-09-30 11:03:20|4147.5|4146.5|4147.5|4147|4147.5|4147|4147.5|4146.5|0
1632999810000|2021-09-30 11:03:30|4147|4146.5|4146|4145|4147|4146.5|4145.5|4145|0
1632999820000|2021-09-30 11:03:40|4145.5|4144.5|4146.5|4145.5|4146.5|4145.5|4145|4144.5|0
1632999830000|2021-09-30 11:03:50|4146||4146.5||4146.5||4146||0
1632999840000|2021-09-30 11:04:00|4147|4146|4146|4145|4147.5|4146.5|4145.5|4145|0
1632999850000|2021-09-30 11:04:10|4145.5|4144.5|4144|4143|4145.5|4145|4144|4143|0
1632999860000|2021-09-30 11:04:20|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|4144|4143.5|0
1632999870000|2021-09-30 11:04:30|4145|4144|4144.5|4144|4145|4144.5|4144.5|4143|0
1632999880000|2021-09-30 11:04:40|4144|4143.5|4145|4144|4145.5|4144.5|4143.5|4142.5|0
1632999890000|2021-09-30 11:04:50|4144.5||4145||4145||4144.5||0
1632999900000|2021-09-30 11:05:00|4144.5|4143.5|4145|4143.5|4145|4144|4144|4143|0
1632999910000|2021-09-30 11:05:10|4144.5|4143|4143|4142.5|4144.5|4143.5|4143|4142.5|0
1632999920000|2021-09-30 11:05:20|4143.5|4142|4144|4143|4146|4144|4142|4141.5|0
1632999930000|2021-09-30 11:05:30|4144.5|4143.5|4147|4146|4147.5|4147|4144.5|4143.5|0
1632999940000|2021-09-30 11:05:40||4146.5||4146||4146.5||4146|0
1632999950000|2021-09-30 11:05:50|4146.5|4145.5|4145.5|4145|4146.5|4145.5|4145.5|4145|0
1632999960000|2021-09-30 11:06:00|4146|4145.5|4148.5|4148|4149.5|4148.5|4146|4145.5|0
1632999970000|2021-09-30 11:06:10|4149|4147.5|4149.5|4148.5|4149.5|4148.5|4149|4147.5|0
1632999980000|2021-09-30 11:06:20|4150|4148|4150|4149|4150|4149.5|4150|4148|0
1633000000000|2021-09-30 11:06:40|4149.5|4148.5|4149.5|4148.5|4149.5|4149|4149|4148.5|0
1633000010000|2021-09-30 11:06:50|4150|4149|4149.5|4148.5|4150|4149.5|4149.5|4148.5|0
1633000020000|2021-09-30 11:07:00|4149|4148|4148|4146.5|4149|4148|4148|4146.5|0
1633000030000|2021-09-30 11:07:10|4147.5|4146|4145.5|4144.5|4147.5|4146.5|4145.5|4144.5|0
1633000040000|2021-09-30 11:07:20|4145|4145|4146.5|4145.5|4146.5|4146|4145|4145|0
1633000050000|2021-09-30 11:07:30|4146||4146.5||4146.5||4146||0
1633000060000|2021-09-30 11:07:40|4147|4146|4147|4146|4147|4146.5|4146.5|4146|0
1633000070000|2021-09-30 11:07:50|4146.5|4145.5|4146|4145|4146.5|4145.5|4145.5|4145|0
1633000080000|2021-09-30 11:08:00|4145.5|4144.5|4147.5|4146.5|4148|4147|4145|4144|0
1633000090000|2021-09-30 11:08:10|4147|4146|4147|4145.5|4147|4146|4146.5|4145.5|0
1633000100000|2021-09-30 11:08:20|4146.5|4146|4149.5|4148.5|4150|4149|4146.5|4146|0
1633000110000|2021-09-30 11:08:30|4149|4148|4149|4148|4149|4148|4148.5|4148|0
1633000120000|2021-09-30 11:08:40|4148.5|4147.5|4148.5|4147.5|4148.5|4148|4148|4147|0
1633000130000|2021-09-30 11:08:50|4149|4148|4149|4147.5|4150|4149|4148.5|4147.5|0
1633000140000|2021-09-30 11:09:00|4149.5|4148|4150|4149|4150|4149|4149.5|4147.5|0
1633000150000|2021-09-30 11:09:10|4149.5|4148.5|4150|4149|4150|4149.5|4149.5|4148.5|0
1633000160000|2021-09-30 11:09:20|4149.5|4148.5|4149|4148|4149.5|4149|4148|4147.5|0
1633000170000|2021-09-30 11:09:30|4148.5|4147.5|4148|4146.5|4148.5|4147.5|4148|4146.5|0
1633000180000|2021-09-30 11:09:40|4148.5|4147|4149|4148|4149|4148.5|4148.5|4147|0
1633000190000|2021-09-30 11:09:50|4149.5|4148.5|4149.5|4148.5|4149.5|4148.5|4149.5|4148.5|0
1633000200000|2021-09-30 11:10:00|4149|4148|4149|4148.5|4149.5|4148.5|4148.5|4147.5|0
1633000210000|2021-09-30 11:10:10|4148.5|4148|4148|4147.5|4149|4148|4148|4147|0
1633000220000|2021-09-30 11:10:20|4148.5|4147|4148|4147|4148.5|4147|4147.5|4146.5|0
1633000240000|2021-09-30 11:10:40|4147.5|4146.5|4147.5|4147|4147.5|4147|4147.5|4146.5|0
1633000250000|2021-09-30 11:10:50|4147|4146.5|4147.5|4146.5|4147.5|4146.5|4147|4146.5|0
1633000260000|2021-09-30 11:11:00|4148|4147|4146|4145.5|4148|4147.5|4146|4145.5|0
1633000270000|2021-09-30 11:11:10|4146.5|4146|4147.5|4146.5|4147.5|4147|4146.5|4146|0
1633000280000|2021-09-30 11:11:20|4148|4147|4149.5|4148.5|4149.5|4148.5|4148|4147|0
1633000290000|2021-09-30 11:11:30|4150|4149|4150.5|4149.5|4150.5|4149.5|4150|4149|0
1633000300000|2021-09-30 11:11:40|4151|4150|4152.5|4151|4152.5|4151.5|4149.5|4149|0
1633000310000|2021-09-30 11:11:50|4152|4150.5|4151.5|4150|4152|4150.5|4150|4149.5|0
1633000320000|2021-09-30 11:12:00|4151|4150.5|4150.5|4149.5|4151.5|4151|4150|4149.5|0
1633000330000|2021-09-30 11:12:10|4150|4149|4150|4149|4150|4149|4149.5|4149|0
1633000340000|2021-09-30 11:12:20|4149.5|4148.5|4151.5|4150|4151.5|4150.5|4149|4148|0
1633000350000|2021-09-30 11:12:30|4151|4149.5|4150.5|4149.5|4151|4149.5|4150|4149|0
1633000360000|2021-09-30 11:12:40|4150|4149|4148.5|4148|4150|4149|4148.5|4148|0
1633000370000|2021-09-30 11:12:50|4148|4147.5|4148.5|4147.5|4149|4148|4148|4147.5|0
1633000380000|2021-09-30 11:13:00|4148|4147|4148|4147|4148.5|4148|4147.5|4147|0
1633000390000|2021-09-30 11:13:10|4147.5|4147.5|4148|4147.5|4148|4147.5|4147.5|4147.5|0
1633000400000|2021-09-30 11:13:20|4148.5|4148|4148.5|4148|4148.5|4148|4148|4147|0
1633000410000|2021-09-30 11:13:30|4148|4147.5|4147.5|4147|4148|4147.5|4147.5|4147|0
1633000420000|2021-09-30 11:13:40|4147|4146.5|4147.5|4147|4148|4147|4146.5|4146|0
1633000430000|2021-09-30 11:13:50|4148|4146.5|4147.5|4147|4148.5|4147.5|4147.5|4146.5|0
1633000440000|2021-09-30 11:14:00|4147|4146.5|4147|4146.5|4147|4146.5|4146.5|4146|0
1633000450000|2021-09-30 11:14:10|4146.5|4146|4146|4145.5|4146.5|4146|4146|4145|0
1633000460000|2021-09-30 11:14:20|4146.5|4146|4146.5|4145.5|4146.5|4146|4146.5|4145.5|0
1633000470000|2021-09-30 11:14:30|4147|4146|4146.5|4145.5|4147.5|4147|4146.5|4145.5|0
1633000480000|2021-09-30 11:14:40|4146|4146|4147|4146|4147|4146|4146|4146|0
1633000490000|2021-09-30 11:14:50|4146.5|4145.5|4148|4147.5|4148.5|4147.5|4146.5|4145.5|0
1633000500000|2021-09-30 11:15:00|4148.5|4148|4149|4148.5|4149.5|4148.5|4148.5|4148|0
1633000510000|2021-09-30 11:15:10|4149.5|4148|4149.5|4148.5|4149.5|4148.5|4148|4147|0
1633000520000|2021-09-30 11:15:20|4149|4148|4147|4146|4149|4148|4147|4146|0
1633000530000|2021-09-30 11:15:30|4147.5|4146.5|4148.5|4147.5|4148.5|4147.5|4147.5|4146.5|0
1633000540000|2021-09-30 11:15:40|4149|4148|4150|4148.5|4150|4149|4148.5|4148|0
1633000550000|2021-09-30 11:15:50|4149.5||4149.5||4150||4149.5||0
1633000560000|2021-09-30 11:16:00|4150|4149|4150.5|4149|4150.5|4149|4150|4149|0
1633000570000|2021-09-30 11:16:10|4151|4149.5|4150.5|4150|4152.5|4151.5|4150.5|4149.5|0
1633000580000|2021-09-30 11:16:20|4151|4149.5|4151|4150|4151|4150|4150|4149.5|0
1633000590000|2021-09-30 11:16:30|4150.5||4151||4151||4150.5||0
1633000600000|2021-09-30 11:16:40|4150.5|4149.5|4150.5|4149.5|4151|4150|4150|4149.5|0
1633000610000|2021-09-30 11:16:50|4150|4149|4149|4148|4150.5|4149.5|4148.5|4147.5|0
1633000620000|2021-09-30 11:17:00|4149.5|4148.5|4147|4146|4149.5|4148.5|4147|4146|0
1633000630000|2021-09-30 11:17:10|4147.5|4146.5|4147.5|4146.5|4147.5|4147|4147.5|4146.5|0
1633000640000|2021-09-30 11:17:20|4148|4147|4148.5|4147.5|4148.5|4147.5|4148|4146.5|0
1633000650000|2021-09-30 11:17:30|4149|4148|4149|4148|4149|4148.5|4149|4148|0
1633000660000|2021-09-30 11:17:40|4148.5|4147.5|4148.5|4148|4149|4148|4148|4147|0
1633000670000|2021-09-30 11:17:50|4149|4147.5|4149.5|4148.5|4149.5|4148.5|4148.5|4147.5|0
1633000680000|2021-09-30 11:18:00||4149||4148.5||4149||4148.5|0
1633000690000|2021-09-30 11:18:10|4150|4149|4150|4149|4150|4149|4150|4148.5|0
1633000700000|2021-09-30 11:18:20|4149.5|4148.5|4150|4148.5|4150|4148.5|4149|4148.5|0
1633000710000|2021-09-30 11:18:30|4150.5|4149|4151|4150|4151|4150|4150|4149|0
1633000720000|2021-09-30 11:18:40|4150.5||4150.5||4151||4150.5||0
1633000730000|2021-09-30 11:18:50|4151|4150.5|4152|4151|4152|4151|4150.5|4150.5|0
1633000740000|2021-09-30 11:19:00|4152.5|4151.5|4152.5|4152|4153|4152|4152.5|4151.5|0
1633000750000|2021-09-30 11:19:10|4153|4152.5|4152|4151|4153.5|4152.5|4152|4151|0
1633000760000|2021-09-30 11:19:20|4152.5|4151.5|4154|4152.5|4154|4152.5|4152.5|4151.5|0
1633000770000|2021-09-30 11:19:30|4154.5|4153|4154|4153|4154.5|4153.5|4153.5|4153|0
1633000780000|2021-09-30 11:19:40|4154.5||4154.5||4154.5||4154||0
1633000800000|2021-09-30 11:20:00|4154|4153.5|4153.5|4152.5|4154.5|4154|4153|4152|0
1633000820000|2021-09-30 11:20:20|4153|4152|4153|4152|4153|4152.5|4153|4152|0
1633000830000|2021-09-30 11:20:30|4153.5|4152.5|4153.5|4152.5|4153.5|4153|4153|4152|0
1633000840000|2021-09-30 11:20:40|4153|4152|4153|4152|4153|4152|4153|4152|0
1633000850000|2021-09-30 11:20:50|4152.5|4151.5|4151|4150.5|4152.5|4151.5|4151|4150|0
1633000860000|2021-09-30 11:21:00|4150.5|4150|4150|4149|4150.5|4150|4149.5|4148.5|0
1633000870000|2021-09-30 11:21:10|4149.5|4148.5|4150|4149.5|4150.5|4149.5|4149|4148.5|0
1633000880000|2021-09-30 11:21:20|4149.5|4149|4150|4149|4150.5|4150|4149.5|4149|0
1633000890000|2021-09-30 11:21:30|4150.5|4149.5|4150.5|4149.5|4150.5|4150|4150|4149.5|0
1633000900000|2021-09-30 11:21:40|4150||4150||4150||4150||0
1633000910000|2021-09-30 11:21:50|4150.5|4150|4151|4150.5|4151.5|4151|4150.5|4150|0
1633000920000|2021-09-30 11:22:00|4150.5|4150|4150.5|4150|4151|4150|4150.5|4150|0
1633000930000|2021-09-30 11:22:10|4150|4149.5|4150|4149.5|4151|4150|4150|4149.5|0
1633000940000|2021-09-30 11:22:20|4149.5|4149|4149.5|4148.5|4150|4149.5|4148.5|4148|0
1633000950000|2021-09-30 11:22:30|4150|4149|4150|4149|4150|4149|4150|4149|0
1633000960000|2021-09-30 11:22:40|4149.5|4148.5|4149.5|4148.5|4149.5|4148.5|4149|4148.5|0
1633000970000|2021-09-30 11:22:50|4149|4148|4149|4148.5|4149.5|4149|4149|4148|0
1633000980000|2021-09-30 11:23:00|4148.5|4148|4149|4148|4149|4148.5|4148.5|4148|0
1633001000000|2021-09-30 11:23:20|4149.5|4148.5|4148|4147|4149.5|4148.5|4148|4147|0
1633001010000|2021-09-30 11:23:30|4147.5||4147.5||4148||4147.5||0
1633001020000|2021-09-30 11:23:40|4147|4146.5|4147|4146|4147.5|4146.5|4146.5|4145.5|0
1633001030000|2021-09-30 11:23:50|4146.5|4145.5|4146.5|4145.5|4147|4146|4146|4145.5|0
1633001040000|2021-09-30 11:24:00|4146|4146|4147|4146|4147.5|4146|4146|4146|0
1633001050000|2021-09-30 11:24:10|4147.5|4146.5|4148.5|4147|4148.5|4147|4147.5|4146.5|0
1633001060000|2021-09-30 11:24:20|4148||4148||4148||4148||0
1633001070000|2021-09-30 11:24:30|4147.5|4147.5|4148|4147.5|4148|4147.5|4147.5|4147.5|0
1633001080000|2021-09-30 11:24:40|4148.5|4147|4148.5|4148|4148.5|4148|4148.5|4146.5|0
1633001090000|2021-09-30 11:24:50|4149|4148.5|4149|4148|4149.5|4148.5|4149|4148|0
1633001100000|2021-09-30 11:25:00|4149.5|4148.5|4150|4149|4150|4149.5|4149.5|4148.5|0
1633001120000|2021-09-30 11:25:20||4148.5||4149||4149||4148.5|0
1633001130000|2021-09-30 11:25:30|4149.5|4148.5|4149|4147.5|4149.5|4148.5|4148|4147.5|0
1633001140000|2021-09-30 11:25:40|4149.5|4148|4150|4149|4150|4149|4149.5|4148|0
1633001150000|2021-09-30 11:25:50|4149.5|4148.5|4149|4147.5|4149.5|4148.5|4148.5|4147.5|0
1633001160000|2021-09-30 11:26:00|4148.5|4148|4149|4148.5|4149|4148.5|4148|4148|0
1633001170000|2021-09-30 11:26:10|4149.5|4149|4149.5|4149|4149.5|4149|4149.5|4149|0
1633001180000|2021-09-30 11:26:20|4150|4148.5|4149|4148|4150|4148.5|4148.5|4147.5|0
1633001190000|2021-09-30 11:26:30|4148.5|4148.5|4149|4148|4149.5|4148.5|4148.5|4148|0
1633001200000|2021-09-30 11:26:40|4148.5|4147.5|4147|4146|4148.5|4147.5|4146|4145|0
1633001210000|2021-09-30 11:26:50|4146.5|4145.5|4146|4145|4146.5|4145.5|4145.5|4145|0
1633001220000|2021-09-30 11:27:00|4146.5|4145.5|4146|4145|4147|4146|4146|4145|0
1633001230000|2021-09-30 11:27:10|4146.5|4145.5|4146|4145.5|4146.5|4145.5|4146|4145.5|0
1633001240000|2021-09-30 11:27:20|4146.5|4146|4147|4146|4147|4146|4146.5|4146|0
1633001250000|2021-09-30 11:27:30|4146.5|4145.5|4146|4145|4146.5|4145.5|4145.5|4144.5|0
1633001260000|2021-09-30 11:27:40|4145.5|4144.5|4148.5|4148|4149|4148|4145.5|4144.5|0
1633001270000|2021-09-30 11:27:50|4149|4147.5|4150|4149|4150|4149|4149|4147.5|0
1633001280000|2021-09-30 11:28:00|4150.5|4149.5|4150.5|4150|4151|4150|4150.5|4149|0
1633001290000|2021-09-30 11:28:10|4150|4149.5|4150.5|4149.5|4150.5|4150|4149|4148.5|0
1633001300000|2021-09-30 11:28:20||4150||4150||4150||4150|0
1633001310000|2021-09-30 11:28:30|4150|4149.5|4150|4149.5|4150|4149.5|4150|4149.5|0
1633001320000|2021-09-30 11:28:40|4149.5|4149|4149.5|4149|4149.5|4149|4149.5|4148.5|0
1633001330000|2021-09-30 11:28:50|4149|4148.5|4150|4149|4150|4149|4149|4148.5|0
1633001340000|2021-09-30 11:29:00|4149|4148.5|4149.5|4148.5|4149.5|4148.5|4149|4148.5|0
1633001350000|2021-09-30 11:29:10|4150|4149|4151.5|4150.5|4151.5|4151|4150|4149|0
1633001360000|2021-09-30 11:29:20||4151||4150.5||4151||4150|0
1633001370000|2021-09-30 11:29:30|4152|4151|4152|4151|4152|4151|4151.5|4151|0
1633001390000|2021-09-30 11:29:50|4151.5|4150.5|4151|4150|4151.5|4150.5|4150|4149.5|0
1633001400000|2021-09-30 11:30:00|4150.5|4149.5|4149|4148|4150.5|4149.5|4149|4148|0
1633001410000|2021-09-30 11:30:10|4149.5|4148.5|4150.5|4149.5|4150.5|4149.5|4149.5|4148.5|0
1633001420000|2021-09-30 11:30:20|4151|4150|4151|4150|4151|4150|4151|4149.5|0
1633001430000|2021-09-30 11:30:30|4150.5|4150.5|4150|4149.5|4151|4150.5|4150|4149|0
1633001450000|2021-09-30 11:30:50|4149.5|4148.5|4150|4149|4150.5|4149.5|4148|4147|0
1633001460000|2021-09-30 11:31:00|4149.5|4148.5|4149.5|4148.5|4149.5|4149|4149|4148|0
1633001470000|2021-09-30 11:31:10|4149|4147.5|4148.5|4147.5|4149|4148.5|4148|4147.5|0
1633001480000|2021-09-30 11:31:20|4149|4148|4150|4149|4150.5|4149.5|4149|4148|0
1633001500000|2021-09-30 11:31:40|4150.5|4149.5|4152|4151|4152|4151|4150.5|4149.5|0
1633001510000|2021-09-30 11:31:50|4150.5|4150|4151|4150.5|4152|4151|4150.5|4150|0
1633001520000|2021-09-30 11:32:00|4151.5|4151|4151|4150.5|4151.5|4151|4151|4150.5|0
1633001530000|2021-09-30 11:32:10|4150.5|4150|4150.5|4149.5|4151|4150|4150.5|4149.5|0
1633001540000|2021-09-30 11:32:20|4151|4150|4151|4150|4151|4150.5|4151|4150|0
1633001550000|2021-09-30 11:32:30|4151.5|4150.5|4151.5|4151|4151.5|4151|4151.5|4150.5|0
1633001560000|2021-09-30 11:32:40|4152||4152||4152||4152||0
1633001570000|2021-09-30 11:32:50|4151.5|4150.5|4152|4151|4152|4151|4151|4150.5|0
1633001580000|2021-09-30 11:33:00|4151.5|4150.5|4151.5|4150.5|4151.5|4151|4150.5|4149.5|0
1633001590000|2021-09-30 11:33:10|4152|4150|4152|4150.5|4152|4151|4151.5|4150|0
1633001600000|2021-09-30 11:33:20|4151.5|4150|4148.5|4147.5|4151.5|4150|4148.5|4147.5|0
1633001610000|2021-09-30 11:33:30|4149|4148|4149.5|4148.5|4150|4148.5|4149|4148|0
1633001620000|2021-09-30 11:33:40|4150|4148|4148.5|4147.5|4150|4148|4148|4147.5|0
1633001630000|2021-09-30 11:33:50|4148|4148|4148.5|4147.5|4149|4148|4148|4147|0
1633001640000|2021-09-30 11:34:00|4149|4148|4148.5|4147.5|4149|4148.5|4148.5|4147.5|0
1633001650000|2021-09-30 11:34:10|4148|4147|4148.5|4147.5|4148.5|4147.5|4147.5|4147|0
1633001660000|2021-09-30 11:34:20||4147||4147.5||4147.5||4147|0
1633001670000|2021-09-30 11:34:30|4149|4148|4148|4147.5|4149.5|4148.5|4148|4147.5|0
1633001680000|2021-09-30 11:34:40|4148.5|4148|4149.5|4148|4149.5|4148.5|4148.5|4147.5|0
1633001690000|2021-09-30 11:34:50|4150|4148.5|4149.5|4149|4150|4149|4149.5|4148.5|0
1633001700000|2021-09-30 11:35:00|4149|4148.5|4150.5|4149|4151|4150|4149|4148.5|0
1633001710000|2021-09-30 11:35:10|4150|4149.5|4150|4149|4150.5|4149.5|4150|4149|0
1633001720000|2021-09-30 11:35:20|4150.5|4149.5|4152|4151.5|4152|4151.5|4150.5|4149.5|0
1633001730000|2021-09-30 11:35:30|4151.5|4151|4152.5|4151.5|4152.5|4152|4151.5|4150.5|0
1633001740000|2021-09-30 11:35:40|4152|4151|4152.5|4151.5|4152.5|4151.5|4152|4151|0
1633001750000|2021-09-30 11:35:50|4153|4152|4152.5|4152|4153.5|4152.5|4152.5|4151.5|0
1633001760000|2021-09-30 11:36:00|4153|4152.5|4153|4152|4153|4152.5|4152.5|4152|0
1633001770000|2021-09-30 11:36:10|4152.5||4153||4153||4152.5||0
1633001780000|2021-09-30 11:36:20|4152.5|4151|4152.5|4151.5|4152.5|4152|4152|4151|0
1633001790000|2021-09-30 11:36:30|4152|4151|4151.5|4150.5|4152|4151.5|4151|4150|0
1633001800000|2021-09-30 11:36:40||4151||4150.5||4151||4150.5|0
1633001820000|2021-09-30 11:37:00|4152|4151|4152|4151|4152.5|4151.5|4151.5|4151|0
1633001830000|2021-09-30 11:37:10|4151.5|4151.5|4151|4150|4151.5|4151.5|4151|4150|0
1633001840000|2021-09-30 11:37:20|4151.5|4150.5|4151.5|4150.5|4151.5|4151|4151.5|4150.5|0
1633001850000|2021-09-30 11:37:30|4151|4150|4150.5|4150|4151|4150|4150.5|4150|0
1633001860000|2021-09-30 11:37:40|4151|4150.5|4152|4151.5|4152|4151.5|4151|4150.5|0
1633001870000|2021-09-30 11:37:50|4152.5|4151|4151.5|4151|4152.5|4151|4151.5|4151|0
1633001880000|2021-09-30 11:38:00|4152|4150.5|4151.5|4151|4152|4151|4151.5|4150.5|0
1633001890000|2021-09-30 11:38:10|4152|4150.5|4151.5|4150.5|4152|4151.5|4151.5|4150.5|0
1633001900000|2021-09-30 11:38:20|4152|4151|4151.5|4151|4152|4151.5|4151.5|4151|0
1633001910000|2021-09-30 11:38:30|4151|4150.5|4150|4149|4151|4150.5|4150|4149|0
1633001920000|2021-09-30 11:38:40|4149.5|4148.5|4148.5|4147.5|4150|4149|4148|4147.5|0
1633001930000|2021-09-30 11:38:50|4149|4147|4148|4147|4149|4147.5|4147|4146.5|0
1633001940000|2021-09-30 11:39:00|4147.5|4146.5|4147|4146|4148|4146.5|4147|4146|0
1633001950000|2021-09-30 11:39:10|4147.5|4146.5|4146|4145|4147.5|4146.5|4146|4145|0
1633001960000|2021-09-30 11:39:20|4145.5|4145.5|4145|4144|4146|4145.5|4145|4144|0
1633001970000|2021-09-30 11:39:30|4144.5|4143.5|4144|4143|4144.5|4143.5|4144|4143|0
1633001980000|2021-09-30 11:39:40|4143.5|4142.5|4142|4141|4143.5|4142.5|4142|4141|0
1633001990000|2021-09-30 11:39:50|4142.5|4141.5|4142.5|4141.5|4143|4142.5|4142.5|4141.5|0
1633002000000|2021-09-30 11:40:00|4143|4142|4141|4140|4143|4142|4141|4140|0
1633002010000|2021-09-30 11:40:10|4141.5|4140.5|4141|4140|4142|4141|4140|4139.5|0
1633002020000|2021-09-30 11:40:20|4141.5|4140.5|4141.5|4141|4142|4141|4141|4140.5|0
1633002030000|2021-09-30 11:40:30||4140.5||4141||4141||4140.5|0
1633002040000|2021-09-30 11:40:40|4141|4140.5|4141|4139.5|4141|4141|4140.5|4139.5|0
1633002050000|2021-09-30 11:40:50|4141.5|4140|4141.5|4140.5|4142|4141|4141.5|4140|0
1633002060000|2021-09-30 11:41:00|4141|4141|4142|4141|4142|4141|4141|4140.5|0
1633002070000|2021-09-30 11:41:10||4141.5||4141||4141.5||4141|0
1633002090000|2021-09-30 11:41:30|4142.5|4141.5|4145.5|4144.5|4145.5|4144.5|4142.5|4141|0
1633002100000|2021-09-30 11:41:40|4146||4145.5||4146||4145.5||0
1633002110000|2021-09-30 11:41:50|4145|4144|4146|4145|4146|4145|4144.5|4144|0
1633002120000|2021-09-30 11:42:00|4145.5|4144.5|4143.5|4142.5|4145.5|4144.5|4143.5|4142|0
1633002130000|2021-09-30 11:42:10|4143|4143|4142.5|4141.5|4143|4143|4142|4141|0
1633002140000|2021-09-30 11:42:20|4142|4141|4142|4141|4142|4141.5|4141.5|4141|0
1633002150000|2021-09-30 11:42:30|4141.5|4140.5|4140.5|4140|4141.5|4140.5|4140.5|4140|0
1633002160000|2021-09-30 11:42:40|4141|4140.5|4141|4140.5|4141.5|4140.5|4140.5|4140|0
1633002170000|2021-09-30 11:42:50|4141.5|4141|4141.5|4140.5|4141.5|4141|4141.5|4140.5|0
1633002180000|2021-09-30 11:43:00|4141|4140|4139|4138|4141.5|4140|4139|4138|0
1633002190000|2021-09-30 11:43:10|4139.5|4138.5|4138|4136.5|4139.5|4138.5|4136.5|4135.5|0
1633002200000|2021-09-30 11:43:20|4137.5|4136|4137|4136|4138|4137.5|4137|4136|0
1633002210000|2021-09-30 11:43:30|4136.5|4135.5|4137.5|4136|4137.5|4136.5|4136|4135|0
1633002220000|2021-09-30 11:43:40|4137|4135.5|4134.5|4133.5|4137|4135.5|4133|4132.5|0
1633002230000|2021-09-30 11:43:50|4135|4134|4134.5|4134|4135|4134.5|4134|4133.5|0
1633002240000|2021-09-30 11:44:00|4134|4133.5|4134.5|4133.5|4135|4134.5|4134|4133.5|0
1633002250000|2021-09-30 11:44:10|4134|4133|4134|4133|4135|4134|4133|4132.5|0
1633002260000|2021-09-30 11:44:20|4133.5|4132.5|4135|4134|4135|4134|4133|4132|0
1633002270000|2021-09-30 11:44:30|4134.5|4133.5|4135|4134|4135|4134.5|4134.5|4133.5|0
1633002280000|2021-09-30 11:44:40||4134.5||4134||4134.5||4134|0
1633002290000|2021-09-30 11:44:50|4134.5|4133.5|4134|4133.5|4134.5|4133.5|4133.5|4132.5|0
1633002300000|2021-09-30 11:45:00|4134.5|4133|4135|4134|4136.5|4135.5|4134.5|4133|0
1633002310000|2021-09-30 11:45:10|4135.5|4134.5|4136.5|4135.5|4136.5|4135.5|4135.5|4134.5|0
1633002320000|2021-09-30 11:45:20|4136|4135|4137|4136|4137|4136|4135.5|4135|0
1633002330000|2021-09-30 11:45:30|4137.5|4136.5|4137|4136|4138|4137|4136|4135.5|0
1633002340000|2021-09-30 11:45:40|4136.5|4135.5|4137.5|4136|4137.5|4136|4135.5|4135|0
1633002350000|2021-09-30 11:45:50|4138|4136.5|4138.5|4137.5|4138.5|4138|4138|4136|0
1633002360000|2021-09-30 11:46:00|4138|4137|4137.5|4136.5|4138|4137|4137|4136|0
1633002370000|2021-09-30 11:46:10|4137|4136|4137|4136|4137|4136|4137|4136|0
1633002380000|2021-09-30 11:46:20|4136.5|4135.5|4136.5|4135.5|4137|4136|4136|4135|0
1633002390000|2021-09-30 11:46:30|4136|4135|4136.5|4135.5|4136.5|4135.5|4136|4135|0
1633002400000|2021-09-30 11:46:40|4136|4135|4137|4136|4137|4136.5|4135.5|4134.5|0
1633002410000|2021-09-30 11:46:50|4137.5|4135.5|4137.5|4137|4137.5|4137|4137.5|4135.5|0
1633002420000|2021-09-30 11:47:00|4138|4136.5|4135.5|4134.5|4138|4136.5|4135.5|4134.5|0
1633002430000|2021-09-30 11:47:10|4136|4135|4136.5|4135|4136.5|4135.5|4135.5|4134.5|0
1633002440000|2021-09-30 11:47:20|4136|4135.5|4135.5|4135|4136|4135.5|4135.5|4135|0
1633002450000|2021-09-30 11:47:30|4136|4135.5|4136.5|4135.5|4137|4136.5|4136|4135|0
1633002460000|2021-09-30 11:47:40|4136|4135|4136|4135|4136|4135|4136|4135|0
1633002470000|2021-09-30 11:47:50|4136.5||4136||4136.5||4136||0
1633002480000|2021-09-30 11:48:00|4135.5|4134.5|4135|4134.5|4136.5|4136|4134.5|4133.5|0
1633002490000|2021-09-30 11:48:10|4134.5|4134|4135|4134.5|4135|4134.5|4134.5|4134|0
1633002500000|2021-09-30 11:48:20|4135.5|4134|4136|4134.5|4136|4135|4135.5|4134|0
1633002510000|2021-09-30 11:48:30|4135.5|4135|4137|4136|4137|4136|4135.5|4135|0
1633002520000|2021-09-30 11:48:40|4137.5|4136.5|4137.5|4136.5|4137.5|4136.5|4137.5|4136.5|0
1633002530000|2021-09-30 11:48:50|4137|4136|4137|4136|4137|4136|4137|4136|0
1633002540000|2021-09-30 11:49:00|4137.5|4136.5|4138.5|4138|4139.5|4138.5|4137.5|4136.5|0
1633002550000|2021-09-30 11:49:10|4138|4137.5|4138.5|4138|4138.5|4138|4137.5|4136.5|0
1633002560000|2021-09-30 11:49:20|4138|4137.5|4138.5|4137.5|4138.5|4137.5|4137.5|4137|0
1633002570000|2021-09-30 11:49:30|4139|4138|4139|4138.5|4139|4138.5|4139|4138|0
1633002580000|2021-09-30 11:49:40||4138||4138||4138.5||4138|0
1633002590000|2021-09-30 11:49:50|4139.5|4138.5|4139.5|4139|4140|4139|4139|4138|0
1633002600000|2021-09-30 11:50:00|4140|4139.5|4139|4138|4140|4139.5|4139|4138|0
1633002610000|2021-09-30 11:50:10|4138.5|4138.5|4138.5|4138|4139|4138.5|4138.5|4138|0
1633002620000|2021-09-30 11:50:20|4139|4138.5|4139.5|4138.5|4139.5|4139|4138.5|4138.5|0
1633002630000|2021-09-30 11:50:30|4139|4138|4140|4139|4140|4139|4138.5|4138|0
1633002640000|2021-09-30 11:50:40|4139.5|4139.5|4140|4139|4140|4139.5|4139.5|4139|0
1633002650000|2021-09-30 11:50:50|4141|4139.5|4140.5|4139.5|4141|4140|4140|4139|0
1633002660000|2021-09-30 11:51:00|4140|4139|4140|4139|4140|4139.5|4140|4139|0
1633002670000|2021-09-30 11:51:10|4139.5|4138.5|4140|4139|4140|4139.5|4139.5|4138|0
1633002680000|2021-09-30 11:51:20|4139.5||4139.5||4139.5||4139.5||0
1633002690000|2021-09-30 11:51:30|4140|4139.5|4141|4140|4141|4140|4140|4139.5|0
1633002700000|2021-09-30 11:51:40|4140.5|4139.5|4140|4139|4140.5|4139.5|4140|4139|0
1633002710000|2021-09-30 11:51:50|4140.5|4139.5|4141|4140|4141.5|4140.5|4140.5|4139.5|0
1633002720000|2021-09-30 11:52:00|4140.5|4139.5|4140.5|4139.5|4140.5|4139.5|4140.5|4139.5|0
1633002730000|2021-09-30 11:52:10|4140|4139|4140.5|4139.5|4141|4140|4139.5|4139|0
1633002740000|2021-09-30 11:52:20|4141|4140|4141.5|4140.5|4141.5|4141|4141|4140|0
1633002750000|2021-09-30 11:52:30|4142|4141|4142|4141.5|4142|4141.5|4142|4141|0
1633002760000|2021-09-30 11:52:40|4142.5|4142|4142.5|4141.5|4143|4142|4142|4141|0
1633002770000|2021-09-30 11:52:50|4143|4142|4143|4142|4143|4142|4143|4141.5|0
1633002780000|2021-09-30 11:53:00|4142.5|4141.5|4144.5|4143.5|4144.5|4143.5|4141.5|4141|0
1633002790000|2021-09-30 11:53:10|4144|4144|4144|4143.5|4144|4144|4143.5|4142.5|0
1633002800000|2021-09-30 11:53:20|4144.5|4144|4145.5|4144|4145.5|4144|4144.5|4144|0
1633002810000|2021-09-30 11:53:30|4146|4144.5|4145.5|4144.5|4146|4145|4145|4144.5|0
1633002820000|2021-09-30 11:53:40|4146|4145|4143.5|4142.5|4146|4145|4143.5|4142.5|0
1633002830000|2021-09-30 11:53:50|4144|4143|4143|4142|4144|4143.5|4143|4142|0
1633002840000|2021-09-30 11:54:00|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|4142.5|4141|0
1633002850000|2021-09-30 11:54:10|4142|4141|4142.5|4142|4142.5|4142|4142|4141|0
1633002860000|2021-09-30 11:54:20|4143||4143||4143||4143||0
1633002870000|2021-09-30 11:54:30|4142.5|4142.5|4143.5|4142.5|4143.5|4142.5|4142.5|4142.5|0
1633002880000|2021-09-30 11:54:40|4143|4142|4143|4142|4143|4142.5|4142.5|4142|0
1633002890000|2021-09-30 11:54:50|4142.5|4141.5|4141.5|4140.5|4142.5|4142|4141|4140.5|0
1633002900000|2021-09-30 11:55:00||4140||4140.5||4140.5||4140|0
1633002910000|2021-09-30 11:55:10|4141|4141|4141.5|4140.5|4141.5|4141|4141|4140|0
1633002920000|2021-09-30 11:55:20|4141|4140|4141|4140|4141|4140.5|4140.5|4140|0
1633002930000|2021-09-30 11:55:30|4140.5|4139.5|4139.5|4139|4140.5|4140|4139.5|4139|0
1633002940000|2021-09-30 11:55:40|4139|4138.5|4139|4138.5|4139|4139|4139|4138.5|0
1633002950000|2021-09-30 11:55:50|4139.5|4138|4138.5|4137.5|4139.5|4139|4138|4137.5|0
1633002960000|2021-09-30 11:56:00|4138|4137|4138.5|4138|4138.5|4138|4138|4137|0
1633002970000|2021-09-30 11:56:10|4139|4138.5|4139|4138|4139.5|4138.5|4139|4138|0
1633002990000|2021-09-30 11:56:30|4139.5|4138.5|4140|4139.5|4140.5|4139.5|4139.5|4138.5|0
1633003000000|2021-09-30 11:56:40|4140.5|4140|4140.5|4140|4140.5|4140|4140.5|4140|0
1633003010000|2021-09-30 11:56:50|4141|4139.5|4140|4139.5|4141|4139.5|4139.5|4138.5|0
1633003020000|2021-09-30 11:57:00|4139.5|4139|4139.5|4138|4139.5|4139|4139|4138|0
1633003030000|2021-09-30 11:57:10|4139|4138.5|4140|4139|4140|4139.5|4139|4138.5|0
1633003040000|2021-09-30 11:57:20|4140.5|4139.5|4141|4140|4141|4140|4140.5|4139|0
1633003050000|2021-09-30 11:57:30|4140.5|4140.5|4141|4140|4141.5|4140.5|4140.5|4140|0
1633003060000|2021-09-30 11:57:40|4140.5|4139.5|4141.5|4140.5|4141.5|4140.5|4140.5|4139.5|0
1633003070000|2021-09-30 11:57:50|4141|4140|4140.5|4139.5|4142|4141|4140.5|4139.5|0
1633003080000|2021-09-30 11:58:00|4140|4139|4139.5|4139|4140|4139|4139.5|4138.5|0
1633003090000|2021-09-30 11:58:10|4139|4138.5|4138|4137.5|4139|4138.5|4138|4137|0
1633003100000|2021-09-30 11:58:20|4137.5|4137|4138|4137|4138|4137.5|4137.5|4136.5|0
1633003110000|2021-09-30 11:58:30|4137.5|4136.5|4137.5|4136.5|4137.5|4136.5|4137.5|4136.5|0
1633003120000|2021-09-30 11:58:40|4138|4136|4138|4137|4138|4137|4138|4136|0
1633003130000|2021-09-30 11:58:50|4137.5|4137.5|4137.5|4137|4137.5|4137.5|4137.5|4137|0
1633003140000|2021-09-30 11:59:00|4138||4138||4138||4138||0
1633003160000|2021-09-30 11:59:20|4137.5||4138||4138||4137.5||0
1633003170000|2021-09-30 11:59:30|4138.5|4137.5|4138|4137.5|4139|4137.5|4138|4137.5|0
1633003180000|2021-09-30 11:59:40|4138.5|4138|4138.5|4138|4139.5|4138.5|4138.5|4137.5|0
1633003190000|2021-09-30 11:59:50|4138|4137.5|4138|4137|4138|4137.5|4138|4137|0
1633003200000|2021-09-30 12:00:00|4138.5|4137.5|4138|4137.5|4138.5|4138|4138|4137.5|0
1633003210000|2021-09-30 12:00:10||4137||4137||4137.5||4137|0
1633003220000|2021-09-30 12:00:20|4137.5|4136.5|4137.5|4136.5|4137.5|4137|4137|4136|0
1633003230000|2021-09-30 12:00:30|4138|4137|4140|4139|4140|4139|4138|4137|0
1633003240000|2021-09-30 12:00:40|4140.5|4139.5|4141.5|4140.5|4141.5|4140.5|4140.5|4139.5|0
1633003250000|2021-09-30 12:00:50|4141||4141||4141||4141||0
1633003260000|2021-09-30 12:01:00|4140.5|4140|4140.5|4140|4140.5|4140|4140.5|4140|0
1633003270000|2021-09-30 12:01:10|4141|4140.5|4142|4141|4142|4141|4141|4140.5|0
1633003280000|2021-09-30 12:01:20|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|0
1633003290000|2021-09-30 12:01:30|4141|4141|4140.5|4140|4141|4141|4140.5|4140|0
1633003300000|2021-09-30 12:01:40|4141|4140.5|4141|4140|4141.5|4140.5|4140.5|4140|0
1633003310000|2021-09-30 12:01:50|4141.5|4140.5|4142|4141.5|4142.5|4141.5|4141|4140.5|0
1633003320000|2021-09-30 12:02:00|4141.5|4141|4142.5|4142|4142.5|4142|4141.5|4141|0
1633003330000|2021-09-30 12:02:10|4143|4141.5|4143|4142|4143|4142.5|4142.5|4141.5|0
1633003340000|2021-09-30 12:02:20|4142.5|4141.5|4142|4141.5|4142.5|4141.5|4142|4141.5|0
1633003350000|2021-09-30 12:02:30|4142.5|4142|4144|4143|4144|4143|4142.5|4142|0
1633003360000|2021-09-30 12:02:40|4144.5|4143.5|4144|4143.5|4144.5|4143.5|4144|4143|0
1633003370000|2021-09-30 12:02:50|4143.5|4143|4144|4143|4144|4143|4143|4142.5|0
1633003380000|2021-09-30 12:03:00|4144.5|4143.5|4145|4144|4145|4144.5|4144.5|4143.5|0
1633003390000|2021-09-30 12:03:10|4145.5|4144.5|4145.5|4144.5|4145.5|4144.5|4145.5|4144.5|0
1633003400000|2021-09-30 12:03:20|4145|4144|4144.5|4143.5|4145|4144|4144|4143.5|0
1633003410000|2021-09-30 12:03:30|4144|4143|4143|4142.5|4144|4143|4143|4142.5|0
1633003420000|2021-09-30 12:03:40|4142.5|4142|4142.5|4142|4142.5|4142|4142.5|4142|0
1633003430000|2021-09-30 12:03:50|4143|4142.5|4142|4141|4143|4142.5|4141.5|4141|0
1633003440000|2021-09-30 12:04:00|4141.5|4140.5|4140.5|4139.5|4141.5|4140.5|4140|4139.5|0
1633003450000|2021-09-30 12:04:10|4141|4140|4140|4139.5|4141.5|4141|4140|4139|0
1633003460000|2021-09-30 12:04:20|4140.5|4140|4140.5|4139.5|4140.5|4140|4140|4139.5|0
1633003470000|2021-09-30 12:04:30|4141|4140|4139.5|4138.5|4141|4140.5|4139|4138|0
1633003480000|2021-09-30 12:04:40|4140|4139|4139|4138|4140|4139|4139|4137.5|0
1633003490000|2021-09-30 12:04:50|4139.5|4138.5|4138.5|4138|4139.5|4138.5|4138|4137.5|0
1633003500000|2021-09-30 12:05:00|4138|4137.5|4138.5|4138|4138.5|4138|4138|4137.5|0
1633003510000|2021-09-30 12:05:10|4139|4137.5|4138.5|4138|4139|4138|4138.5|4137.5|0
1633003520000|2021-09-30 12:05:20|4139|4138.5|4139|4138|4140|4139|4138.5|4137.5|0
1633003530000|2021-09-30 12:05:30|4139.5|4138.5|4139.5|4139|4140.5|4139.5|4139|4138|0
1633003540000|2021-09-30 12:05:40|4140|4139.5|4140.5|4139.5|4140.5|4139.5|4140|4139.5|0
1633003570000|2021-09-30 12:06:10|4140|4139|4139.5|4139|4140|4139.5|4139.5|4139|0
1633003580000|2021-09-30 12:06:20|4139|4138.5|4139.5|4138.5|4140.5|4139.5|4139|4138.5|0
1633003600000|2021-09-30 12:06:40|4139||4139||4139||4139||0
1633003610000|2021-09-30 12:06:50|4138.5|4138|4139|4138|4139|4138|4138.5|4137.5|0
1633003620000|2021-09-30 12:07:00|4139.5|4138.5|4139.5|4139|4140|4139|4139|4138|0
1633003630000|2021-09-30 12:07:10|4140|4139.5|4143|4142.5|4143.5|4142.5|4140|4139.5|0
1633003640000|2021-09-30 12:07:20|4142.5|4142|4142.5|4141.5|4143|4142|4142.5|4141.5|0
1633003650000|2021-09-30 12:07:30|4143.5|4142|4143.5|4143|4144|4143|4143.5|4141.5|0
1633003660000|2021-09-30 12:07:40|4143|4142.5|4143.5|4142.5|4143.5|4143|4143|4142.5|0
1633003670000|2021-09-30 12:07:50|4143|4142|4142.5|4141.5|4143|4142|4142|4141.5|0
1633003680000|2021-09-30 12:08:00|4143|4142|4143|4142|4143|4142.5|4143|4141.5|0
1633003690000|2021-09-30 12:08:10|4143.5|4142.5|4143|4142|4144|4143|4143|4142|0
1633003700000|2021-09-30 12:08:20|4142.5|4141.5|4144|4143|4144|4143.5|4142|4141.5|0
1633003710000|2021-09-30 12:08:30|4143.5|4142.5|4143|4142|4144|4143|4143|4142|0
1633003720000|2021-09-30 12:08:40|4142.5|4141.5|4142.5|4142|4142.5|4142|4142.5|4141.5|0
1633003730000|2021-09-30 12:08:50|4142|4141.5|4140.5|4139.5|4142|4141.5|4140.5|4139.5|0
1633003740000|2021-09-30 12:09:00|4141|4140|4140|4139.5|4141|4140|4140|4139.5|0
1633003750000|2021-09-30 12:09:10|4140.5|4140|4141.5|4140.5|4141.5|4140.5|4140.5|4140|0
1633003760000|2021-09-30 12:09:20|4141||4141||4141||4141||0
1633003770000|2021-09-30 12:09:30|4141.5|4141|4142|4141|4142.5|4141.5|4141|4140.5|0
1633003780000|2021-09-30 12:09:40|4141.5|4140.5|4141.5|4140.5|4141.5|4141|4141|4140.5|0
1633003790000|2021-09-30 12:09:50|4141|4140|4140.5|4140|4141|4140|4140.5|4140|0
1633003800000|2021-09-30 12:10:00|4140|4139.5|4139.5|4138.5|4140.5|4139.5|4139|4138.5|0
1633003810000|2021-09-30 12:10:10|4140|4139|4141|4140|4141|4140|4139.5|4138.5|0
1633003820000|2021-09-30 12:10:20|4140.5|4140.5|4141|4140|4141|4140.5|4140.5|4140|0
1633003830000|2021-09-30 12:10:30|4140.5||4141||4141||4140.5||0
1633003850000|2021-09-30 12:10:50|4140.5|4140.5|4141.5|4141|4141.5|4141|4140.5|4140|0
1633003860000|2021-09-30 12:11:00|4141|4140.5|4141|4140.5|4141.5|4141|4141|4140.5|0
1633003870000|2021-09-30 12:11:10|4140.5|4140|4143|4142|4143|4142|4140.5|4140|0
1633003880000|2021-09-30 12:11:20|4142.5|4141.5|4143|4142.5|4143|4142.5|4142.5|4141.5|0
1633003890000|2021-09-30 12:11:30|4143.5|4142|4143.5|4142.5|4143.5|4142.5|4143.5|4142|0
1633003900000|2021-09-30 12:11:40|4144|4143|4144.5|4143.5|4144.5|4143.5|4144|4142.5|0
1633003910000|2021-09-30 12:11:50||4144||4143.5||4144||4143.5|0
1633003920000|2021-09-30 12:12:00|4144|4144|4144|4143.5|4144|4144|4144|4143.5|0
1633003930000|2021-09-30 12:12:10|4143.5|4143|4143|4142|4143.5|4143|4142.5|4142|0
1633003940000|2021-09-30 12:12:20|4142.5||4142.5||4142.5||4142.5||0
1633003950000|2021-09-30 12:12:30|4143|4142.5|4143.5|4143|4144|4143|4143|4142.5|0
1633003960000|2021-09-30 12:12:40|4144|4143.5|4144.5|4144|4145|4144|4144|4143.5|0
1633003970000|2021-09-30 12:12:50|4144|4143.5|4144|4143|4144|4143.5|4143.5|4143|0
1633003980000|2021-09-30 12:13:00|4144.5|4143.5|4143|4142.5|4144.5|4143.5|4143|4142|0
1633003990000|2021-09-30 12:13:10|4142.5|4142|4143|4142|4143|4142.5|4142|4141|0
1633004000000|2021-09-30 12:13:20|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|0
1633004010000|2021-09-30 12:13:30|4143|4142|4144|4143|4144|4143|4143|4142|0
1633004020000|2021-09-30 12:13:40|4143.5|4142.5|4143.5|4142.5|4143.5|4143|4143.5|4142.5|0
1633004030000|2021-09-30 12:13:50|4144|4143|4144|4143|4144|4143|4144|4143|0
1633004040000|2021-09-30 12:14:00|4144.5|4143.5|4145|4144|4145|4144.5|4144.5|4143.5|0
1633004050000|2021-09-30 12:14:10|4144.5|4143.5|4142|4141.5|4144.5|4143.5|4142|4141.5|0
1633004060000|2021-09-30 12:14:20|4141.5|4141|4142.5|4141|4142.5|4141|4141.5|4141|0
1633004070000|2021-09-30 12:14:30|4142|4141.5|4142.5|4141.5|4142.5|4141.5|4142|4141.5|0
1633004080000|2021-09-30 12:14:40|4143|4142|4143.5|4142.5|4143.5|4142.5|4143|4142|0
1633004090000|2021-09-30 12:14:50||4142||4142.5||4142.5||4142|0
1633004100000|2021-09-30 12:15:00|4143|4142|4144.5|4143.5|4144.5|4143.5|4142.5|4142|0
1633004110000|2021-09-30 12:15:10|4145|4144|4145|4144|4145|4144.5|4144.5|4144|0
1633004120000|2021-09-30 12:15:20|4145.5|4144.5|4144.5|4144|4145.5|4145|4144.5|4144|0
1633004130000|2021-09-30 12:15:30|4145|4144.5|4145|4144.5|4145.5|4144.5|4145|4144.5|0
1633004140000|2021-09-30 12:15:40|4144.5|4144|4143.5|4143|4144.5|4144|4143.5|4143|0
1633004150000|2021-09-30 12:15:50||4142.5||4143||4143||4142.5|0
1633004160000|2021-09-30 12:16:00|4143|4142|4142.5|4142|4143|4142|4142|4141|0
1633004170000|2021-09-30 12:16:10|4143|4142.5|4142|4141.5|4143|4142.5|4141.5|4141|0
1633004180000|2021-09-30 12:16:20|4142.5|4142|4143|4142|4143|4142|4142|4141.5|0
1633004190000|2021-09-30 12:16:30|4143.5|4142.5|4144|4143|4144|4143|4143.5|4142.5|0
1633004200000|2021-09-30 12:16:40|4144.5|4143.5|4144.5|4143.5|4145|4144|4144.5|4143.5|0
1633004210000|2021-09-30 12:16:50|4145|4144|4144|4143|4145|4144.5|4143.5|4143|0
1633004220000|2021-09-30 12:17:00|4143.5|4143.5|4144|4143|4144|4143.5|4143.5|4143|0
1633004230000|2021-09-30 12:17:10|4143.5||4143.5||4143.5||4143.5||0
1633004240000|2021-09-30 12:17:20|4143|4142.5|4142.5|4142|4143|4142.5|4142.5|4142|0
1633004250000|2021-09-30 12:17:30|4143|4142.5|4143|4142|4143.5|4142.5|4142.5|4141.5|0
1633004260000|2021-09-30 12:17:40|4142.5|4142.5|4143|4142|4143|4142.5|4142.5|4142|0
1633004270000|2021-09-30 12:17:50|4142.5|4141.5|4142.5|4142|4143|4142|4142.5|4141.5|0
1633004280000|2021-09-30 12:18:00|4142|4141.5|4142.5|4141.5|4142.5|4141.5|4141.5|4141|0
1633004290000|2021-09-30 12:18:10|4143|4142|4143|4142.5|4143|4142.5|4143|4142|0
1633004320000|2021-09-30 12:18:40|4142.5|4142|4142|4141|4142.5|4142|4142|4141|0
1633004330000|2021-09-30 12:18:50|4141.5|4141.5|4142|4141.5|4142|4141.5|4141.5|4141.5|0
1633004340000|2021-09-30 12:19:00|4141.5|4141|4140.5|4140|4142|4141|4140.5|4140|0
1633004350000|2021-09-30 12:19:10|4141|4140.5|4141|4140|4141.5|4141|4141|4140|0
1633004360000|2021-09-30 12:19:20|4140.5|4139.5|4140.5|4140|4141|4140|4140|4139.5|0
1633004370000|2021-09-30 12:19:30|4141|4139.5|4141.5|4140.5|4141.5|4141|4141|4139.5|0
1633004390000|2021-09-30 12:19:50||4141||4141||4141||4141|0
1633004400000|2021-09-30 12:20:00|4142|4141.5|4142.5|4142|4143|4142|4142|4141.5|0
1633004410000|2021-09-30 12:20:10|4142|4141.5|4143|4142.5|4143|4142.5|4142|4141.5|0
1633004430000|2021-09-30 12:20:30|4142.5|4142|4142.5|4142|4143|4142|4142.5|4142|0
1633004440000|2021-09-30 12:20:40|4142|4141.5|4141|4140.5|4142|4141.5|4141|4140.5|0
1633004450000|2021-09-30 12:20:50|4140.5|4140|4140.5|4140|4141|4140|4140.5|4140|0
1633004470000|2021-09-30 12:21:10|4141|4140.5|4141|4140|4141|4140.5|4141|4140|0
1633004510000|2021-09-30 12:21:50|4141.5|4140.5|4143|4142|4143|4142|4141|4140.5|0
1633004520000|2021-09-30 12:22:00|4142.5|4141.5|4142.5|4142|4142.5|4142|4142|4141.5|0
1633004530000|2021-09-30 12:22:10|4143||4142.5||4143||4142.5||0
1633004540000|2021-09-30 12:22:20|4143|4142.5|4142.5|4142|4143|4142.5|4142.5|4142|0
1633004550000|2021-09-30 12:22:30|4142|4141.5|4143|4142|4143|4142|4141.5|4141|0
1633004560000|2021-09-30 12:22:40|4143.5|4142.5|4144|4143.5|4144|4143.5|4143.5|4142.5|0
1633004570000|2021-09-30 12:22:50|4144.5|4143|4145.5|4144.5|4145.5|4144.5|4144|4143|0
1633004580000|2021-09-30 12:23:00|4145|4144|4145|4144.5|4145|4144.5|4144|4143.5|0
1633004590000|2021-09-30 12:23:10|4145.5|4144|4146|4145|4146|4145|4145.5|4144|0
1633004600000|2021-09-30 12:23:20|4145.5|4144.5|4145|4144|4145.5|4145|4144.5|4144|0
1633004610000|2021-09-30 12:23:30||4144.5||4144.5||4144.5||4144|0
1633004620000|2021-09-30 12:23:40|4144.5|4144|4142.5|4142|4144.5|4144|4142.5|4142|0
1633004630000|2021-09-30 12:23:50|4143|4142.5|4143|4142.5|4143.5|4142.5|4142.5|4142|0
1633004640000|2021-09-30 12:24:00|4143.5|4143|4143.5|4143|4144.5|4144|4143.5|4143|0
1633004650000|2021-09-30 12:24:10|4144|4143.5|4143.5|4142.5|4144|4143.5|4143|4142.5|0
1633004660000|2021-09-30 12:24:20|4143|4142|4142|4141.5|4143|4142|4142|4141.5|0
1633004670000|2021-09-30 12:24:30|4141.5|4141|4142|4141|4142|4141.5|4141|4140.5|0
1633004680000|2021-09-30 12:24:40|4141.5|4140.5|4142|4141.5|4142|4141.5|4141.5|4140.5|0
1633004690000|2021-09-30 12:24:50|4141.5|4141|4141.5|4141|4141.5|4141|4141.5|4141|0
1633004700000|2021-09-30 12:25:00|4141|4140.5|4140.5|4140|4141.5|4140.5|4140.5|4140|0
1633004710000|2021-09-30 12:25:10|4140|4139.5|4141.5|4141|4142|4141.5|4140|4139.5|0
1633004720000|2021-09-30 12:25:20||4140.5||4141||4141||4140.5|0
1633004730000|2021-09-30 12:25:30|4142|4141.5|4142.5|4141.5|4142.5|4141.5|4142|4141.5|0
1633004740000|2021-09-30 12:25:40|4142|4142|4143.5|4142.5|4144|4143|4142|4142|0
1633004760000|2021-09-30 12:26:00||4143||4143||4143||4143|0
1633004770000|2021-09-30 12:26:10|4143|4142.5|4143|4142.5|4143|4142.5|4142.5|4141.5|0
1633004780000|2021-09-30 12:26:20|4143.5|4142|4143.5|4142.5|4143.5|4142.5|4143.5|4142|0
1633004790000|2021-09-30 12:26:30||4143||4143||4143||4142.5|0
1633004800000|2021-09-30 12:26:40|4143|4142.5|4143|4142.5|4143.5|4143|4142.5|4141.5|0
1633004810000|2021-09-30 12:26:50|4143.5||4143||4143.5||4143||0
1633004820000|2021-09-30 12:27:00|4143.5|4143|4144.5|4143.5|4144.5|4144|4143.5|4143|0
1633004830000|2021-09-30 12:27:10|4145|4144|4146|4145|4146|4145|4145|4144|0
1633004850000|2021-09-30 12:27:30|4145.5|4144.5|4145|4144.5|4145.5|4144.5|4145|4144.5|0
1633004860000|2021-09-30 12:27:40|4144.5|4144|4145|4144.5|4146|4145|4144.5|4144|0
1633004870000|2021-09-30 12:27:50|4145.5|4145|4146|4145|4146|4145.5|4145.5|4145|0
1633004880000|2021-09-30 12:28:00|4145.5|4144|4146|4145.5|4146|4145.5|4145|4144|0
1633004890000|2021-09-30 12:28:10|4146.5|4146|4146.5|4145.5|4147|4146|4146.5|4145.5|0
1633004900000|2021-09-30 12:28:20|4146|4145|4147|4146|4147|4146|4145.5|4145|0
1633004910000|2021-09-30 12:28:30|4147.5|4146.5|4148|4147|4148|4147|4147.5|4146.5|0
1633004940000|2021-09-30 12:29:00|4147|4146.5|4147.5|4147|4148|4147|4147|4146.5|0
1633004950000|2021-09-30 12:29:10|4148||4148||4148||4148||0
1633004960000|2021-09-30 12:29:20|4147.5|4146.5|4147|4146.5|4147.5|4146.5|4147|4146.5|0
1633004970000|2021-09-30 12:29:30|4146.5|4146|4147|4146|4147|4146.5|4146.5|4146|0
1633004980000|2021-09-30 12:29:40||4146.5||4146||4146.5||4146|0
1633004990000|2021-09-30 12:29:50||4146.5||4146.5||4146.5||4146.5|0
1633005000000|2021-09-30 12:30:00|4147.5|4147|4149|4148.5|4149.5|4148.5|4147.5|4147|0
1633005010000|2021-09-30 12:30:10|4148.5|4148|4149|4148|4149|4148.5|4148.5|4147.5|0
1633005020000|2021-09-30 12:30:20|4148.5|4148.5|4150|4149.5|4150|4149.5|4148.5|4148.5|0
1633005030000|2021-09-30 12:30:30|4151|4150|4151.5|4150.5|4152|4150.5|4151|4150|0
1633005040000|2021-09-30 12:30:40|4152|4151|4152|4151|4152.5|4152|4152|4151|0
1633005050000|2021-09-30 12:30:50|4151.5|4150.5|4152|4151|4152.5|4151.5|4151|4150.5|0
1633005060000|2021-09-30 12:31:00|4151.5|4150.5|4150.5|4149.5|4151.5|4150.5|4150.5|4149.5|0
1633005070000|2021-09-30 12:31:10|4150|4149|4150|4149|4150|4149.5|4149.5|4148.5|0
1633005080000|2021-09-30 12:31:20|4149.5|4148.5|4149.5|4149|4149.5|4149|4149.5|4148.5|0
1633005090000|2021-09-30 12:31:30|4149|4148.5|4149|4148|4149|4148.5|4149|4148|0
1633005120000|2021-09-30 12:32:00|4149.5|4148.5|4150|4149.5|4151|4150|4149.5|4148.5|0
1633005130000|2021-09-30 12:32:10|4149.5|4149|4149.5|4148.5|4149.5|4149|4148|4147|0
1633005140000|2021-09-30 12:32:20|4149|4149|4151.5|4150.5|4152.5|4151.5|4149|4149|0
1633005150000|2021-09-30 12:32:30|4152|4151|4151|4150|4152|4151|4150.5|4150|0
1633005160000|2021-09-30 12:32:40|4151.5|4150.5|4151.5|4151|4151.5|4151|4150.5|4150|0
1633005170000|2021-09-30 12:32:50|4152|4151.5|4152|4151.5|4152.5|4151.5|4152|4151|0
1633005180000|2021-09-30 12:33:00|4151.5|4151|4151.5|4150.5|4151.5|4151.5|4151.5|4150.5|0
1633005190000|2021-09-30 12:33:10|4151|4150|4151.5|4151|4151.5|4151|4151|4150|0
1633005200000|2021-09-30 12:33:20|4151|4150.5|4150.5|4149.5|4151|4150.5|4150|4149.5|0
1633005210000|2021-09-30 12:33:30|4150|4149|4149.5|4148.5|4150|4149|4149|4148|0
1633005220000|2021-09-30 12:33:40|4149||4149.5||4149.5||4149||0
1633005230000|2021-09-30 12:33:50|4149|4148|4148|4147.5|4149|4148|4148|4147.5|0
1633005240000|2021-09-30 12:34:00|4148.5|4148|4148.5|4147.5|4149.5|4148.5|4148|4147.5|0
1633005250000|2021-09-30 12:34:10|4148|4148|4149|4148|4149|4148|4148|4148|0
1633005260000|2021-09-30 12:34:20|4149.5|4148.5|4148|4147|4149.5|4148.5|4147.5|4146.5|0
1633005270000|2021-09-30 12:34:30|4147.5|4147.5|4145.5|4144.5|4148.5|4147.5|4145|4144|0
1633005280000|2021-09-30 12:34:40|4145|4144|4144|4143|4145|4144.5|4143.5|4143|0
1633005290000|2021-09-30 12:34:50|4143.5|4143.5|4144.5|4144|4145|4144|4143.5|4143|0
1633005300000|2021-09-30 12:35:00|4145|4144.5|4146|4145.5|4146|4145.5|4144.5|4144.5|0
1633005310000|2021-09-30 12:35:10|4146.5|4146|4147.5|4147|4148.5|4147.5|4146.5|4146|0
1633005320000|2021-09-30 12:35:20|4148|4146.5|4147.5|4146.5|4148|4146.5|4146.5|4146|0
1633005330000|2021-09-30 12:35:30|4147|4147|4146.5|4145.5|4147|4147|4145|4144.5|0
1633005340000|2021-09-30 12:35:40|4147|4146|4145|4144|4147.5|4147|4145|4144|0
1633005350000|2021-09-30 12:35:50|4145.5|4144.5|4144.5|4143|4146|4144.5|4143.5|4143|0
1633005360000|2021-09-30 12:36:00|4144|4143.5|4145.5|4144.5|4146|4145|4144|4143.5|0
1633005370000|2021-09-30 12:36:10|4146|4145|4145|4144|4146|4145|4144.5|4143.5|0
1633005380000|2021-09-30 12:36:20|4145.5|4144.5|4146|4145|4146|4145|4145.5|4144|0
1633005390000|2021-09-30 12:36:30|4146.5|4145.5|4146|4145|4147|4146|4146|4145|0
1633005400000|2021-09-30 12:36:40|4146.5|4145.5|4146|4145|4146.5|4146|4145.5|4145|0
1633005410000|2021-09-30 12:36:50|4146.5|4145.5|4146|4145|4146.5|4146|4145.5|4145|0
1633005420000|2021-09-30 12:37:00|4145.5|4145.5|4145|4144.5|4145.5|4145.5|4145|4144.5|0
1633005430000|2021-09-30 12:37:10||4144||4144.5||4144.5||4144|0
1633005440000|2021-09-30 12:37:20|4145.5|4145|4145.5|4144.5|4146|4145|4145|4144.5|0
1633005450000|2021-09-30 12:37:30|4146|4145|4147|4146|4147|4146.5|4146|4145|0
1633005470000|2021-09-30 12:37:50|4147.5|4146.5|4147|4146|4147.5|4147|4146.5|4146|0
1633005490000|2021-09-30 12:38:10|4146.5|4145.5|4146|4145.5|4146.5|4145.5|4145.5|4145|0
1633005500000|2021-09-30 12:38:20|4146.5|4145|4145.5|4145|4146.5|4145|4145.5|4145|0
1633005520000|2021-09-30 12:38:40|4145|4144.5|4146.5|4145.5|4147|4146.5|4144.5|4144|0
1633005530000|2021-09-30 12:38:50|4147|4146|4147.5|4146.5|4147.5|4146.5|4146.5|4146|0
1633005540000|2021-09-30 12:39:00|4147|4146|4147|4146|4147|4146|4146.5|4146|0
1633005550000|2021-09-30 12:39:10|4147.5|4146.5|4148|4147|4148|4147.5|4147.5|4146.5|0
1633005560000|2021-09-30 12:39:20|4148.5|4147.5|4148|4147.5|4148.5|4148|4148|4147.5|0
1633005570000|2021-09-30 12:39:30|4147.5|4147|4148.5|4148|4148.5|4148|4147|4146.5|0
1633005580000|2021-09-30 12:39:40|4148|4147.5|4149.5|4148.5|4149.5|4148.5|4148|4147.5|0
1633005600000|2021-09-30 12:40:00|4149|4148|4148.5|4147.5|4149|4148.5|4148|4147|0
1633005610000|2021-09-30 12:40:10|4149|4148|4150|4149|4150|4149|4149|4148|0
1633005620000|2021-09-30 12:40:20|4149.5|4148.5|4149|4148|4149.5|4149|4149|4148|0
1633005630000|2021-09-30 12:40:30|4148.5|4147.5|4148.5|4147.5|4149|4148|4148|4147|0
1633005640000|2021-09-30 12:40:40|4148|4147|4148|4147|4148|4147|4147.5|4146.5|0
1633005650000|2021-09-30 12:40:50||4146.5||4146.5||4146.5||4146.5|0
1633005660000|2021-09-30 12:41:00|4147.5|4147|4147|4146.5|4148|4147|4147|4146.5|0
1633005670000|2021-09-30 12:41:10|4146.5|4146|4146|4145|4147|4146.5|4146|4145|0
1633005680000|2021-09-30 12:41:20|4145.5|4144.5|4145.5|4144.5|4145.5|4145|4144.5|4144|0
1633005690000|2021-09-30 12:41:30|4145|4144|4146|4144.5|4146|4145.5|4144.5|4143.5|0
1633005700000|2021-09-30 12:41:40|4145.5|4145|4145|4144|4147|4146|4145|4144|0
1633005710000|2021-09-30 12:41:50|4145.5|4143.5|4144.5|4143|4145.5|4143.5|4144|4143|0
1633005720000|2021-09-30 12:42:00|4145|4143.5|4144|4143|4145.5|4144.5|4144|4143|0
1633005730000|2021-09-30 12:42:10|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|4144|4143.5|0
1633005740000|2021-09-30 12:42:20|4144|4143|4143.5|4142.5|4144|4143|4142.5|4142|0
1633005750000|2021-09-30 12:42:30|4143|4143|4143.5|4142.5|4143.5|4143|4143|4142.5|0
1633005760000|2021-09-30 12:42:40|4144|4143|4145|4144|4145|4144|4143.5|4143|0
1633005770000|2021-09-30 12:42:50|4144.5|4143.5|4144|4143|4144.5|4143.5|4143.5|4143|0
1633005780000|2021-09-30 12:43:00|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|4144|4143.5|0
1633005790000|2021-09-30 12:43:10|4144|4143|4143.5|4142.5|4144|4143|4143|4142.5|0
1633005800000|2021-09-30 12:43:20|4143|4143|4143|4142.5|4143|4143|4143|4142.5|0
1633005810000|2021-09-30 12:43:30|4143.5|4142|4144.5|4143.5|4144.5|4143.5|4143|4142|0
1633005820000|2021-09-30 12:43:40|4145|4144|4144.5|4144|4145|4144|4144|4143.5|0
1633005830000|2021-09-30 12:43:50|4144|4143.5|4144.5|4143.5|4144.5|4143.5|4144|4143.5|0
1633005840000|2021-09-30 12:44:00|4144|4143|4144|4143|4144|4143.5|4143.5|4143|0
1633005850000|2021-09-30 12:44:10|4143.5|4143.5|4144|4143.5|4144|4143.5|4143.5|4143|0
1633005860000|2021-09-30 12:44:20|4144.5|4144|4145.5|4144.5|4145.5|4145|4144.5|4144|0
1633005870000|2021-09-30 12:44:30|4146|4145|4146|4145|4146|4145|4145|4144.5|0
1633005900000|2021-09-30 12:45:00|4145.5|4145.5|4146|4145.5|4146|4145.5|4145.5|4145.5|0
1633005910000|2021-09-30 12:45:10|4146.5|4146|4147|4146.5|4147.5|4146.5|4146.5|4146|0
1633005920000|2021-09-30 12:45:20|4147.5|4147|4148.5|4148|4148.5|4148|4147|4147|0
1633005930000|2021-09-30 12:45:30|4149|4148.5|4149|4148|4149.5|4148.5|4147.5|4147|0
1633005940000|2021-09-30 12:45:40||4148.5||4148||4148.5||4148|0
1633005950000|2021-09-30 12:45:50|4149.5|4148.5|4150|4149|4150|4149.5|4149.5|4148.5|0
1633005960000|2021-09-30 12:46:00|4149.5|4148.5|4148|4147|4149.5|4148.5|4148|4147|0
1633005970000|2021-09-30 12:46:10|4148.5|4147.5|4148.5|4148|4148.5|4148|4148.5|4147.5|0
1633005980000|2021-09-30 12:46:20|4149|4148.5|4149|4148.5|4149|4148.5|4149|4148|0
1633006000000|2021-09-30 12:46:40|4149.5|4149|4150|4149|4150|4149.5|4149.5|4149|0
1633006010000|2021-09-30 12:46:50|4149.5||4150||4150||4149.5||0
1633006020000|2021-09-30 12:47:00|4149.5|4149.5|4149.5|4149|4149.5|4149.5|4149.5|4149|0
1633006030000|2021-09-30 12:47:10|4149|4148.5|4150|4149.5|4150|4149.5|4149|4148.5|0
1633006040000|2021-09-30 12:47:20|4149.5|4149|4149.5|4148.5|4150|4149.5|4149|4148.5|0
1633006050000|2021-09-30 12:47:30|4149|4148|4148.5|4148|4149|4148|4148|4147.5|0
1633006060000|2021-09-30 12:47:40|4148|4147.5|4148|4147.5|4148|4147.5|4148|4147.5|0
1633006070000|2021-09-30 12:47:50|4147.5|4147|4147.5|4147|4147.5|4147|4147.5|4147|0
1633006080000|2021-09-30 12:48:00|4148|4146.5|4149|4148|4149|4148|4148|4146.5|0
1633006100000|2021-09-30 12:48:20|4148.5||4148.5||4148.5||4148.5||0
1633006110000|2021-09-30 12:48:30|4148|4147.5|4148.5|4148|4148.5|4148|4148|4147.5|0
1633006120000|2021-09-30 12:48:40|4148|4147.5|4148.5|4147.5|4148.5|4147.5|4148|4147.5|0
1633006130000|2021-09-30 12:48:50|4148|4148|4148.5|4148|4149|4148.5|4148|4147.5|0
1633006140000|2021-09-30 12:49:00||4147.5||4148||4148||4147.5|0
1633006150000|2021-09-30 12:49:10|4148|4147.5|4148|4147.5|4148|4148|4148|4147.5|0
1633006160000|2021-09-30 12:49:20|4147.5|4147|4144.5|4143.5|4148|4147|4143.5|4142.5|0
1633006170000|2021-09-30 12:49:30|4145|4144|4146|4145.5|4147|4146|4144.5|4144|0
1633006180000|2021-09-30 12:49:40|4145.5|4144|4146.5|4146|4146.5|4146|4145|4144|0
1633006190000|2021-09-30 12:49:50|4147|4145.5|4146.5|4146|4147|4146|4146|4145.5|0
1633006200000|2021-09-30 12:50:00|4147|4146.5|4147.5|4147|4148|4147|4147|4146.5|0
1633006210000|2021-09-30 12:50:10|4147|4146.5|4147|4146.5|4147.5|4147|4147|4146.5|0
1633006220000|2021-09-30 12:50:20|4146.5|4146|4146|4145|4146.5|4146|4146|4145|0
1633006230000|2021-09-30 12:50:30|4145.5|4144.5|4145|4144|4145.5|4144.5|4145|4144|0
1633006240000|2021-09-30 12:50:40|4145.5|4144.5|4146|4145.5|4146|4145.5|4145.5|4144.5|0
1633006250000|2021-09-30 12:50:50|4145.5|4145|4146|4145.5|4146|4145.5|4145|4144.5|0
1633006260000|2021-09-30 12:51:00|4145.5|4145|4146|4145|4146|4145.5|4145|4144.5|0
1633006270000|2021-09-30 12:51:10|4146.5|4145.5|4146|4145|4146.5|4145.5|4145.5|4145|0
1633006290000|2021-09-30 12:51:30|4145.5|4145.5|4145|4144.5|4146|4145.5|4145|4144.5|0
1633006300000|2021-09-30 12:51:40|4145.5|4144|4144.5|4144|4145.5|4144|4144|4143|0
1633006310000|2021-09-30 12:51:50|4144|4143.5|4144|4143.5|4144.5|4144|4144|4143|0
1633006320000|2021-09-30 12:52:00|4144.5|4143|4144|4143|4144.5|4143.5|4143.5|4143|0
1633006350000|2021-09-30 12:52:30|4143.5|4142.5|4142.5|4142|4143.5|4142.5|4142|4141|0
1633006360000|2021-09-30 12:52:40|4142|4141.5|4142.5|4141.5|4142.5|4141.5|4142|4141.5|0
1633006370000|2021-09-30 12:52:50|4143|4142|4142.5|4141.5|4143|4142|4142|4141.5|0
1633006390000|2021-09-30 12:53:10|4143|4142|4143|4142|4143|4142.5|4142.5|4142|0
1633006400000|2021-09-30 12:53:20|4142.5|4142.5|4142|4141|4142.5|4142.5|4141.5|4141|0
1633006410000|2021-09-30 12:53:30|4142.5|4141.5|4142|4141|4142.5|4141.5|4142|4141|0
1633006420000|2021-09-30 12:53:40|4141.5|4140.5|4141.5|4141|4141.5|4141|4141|4140.5|0
1633006430000|2021-09-30 12:53:50|4141|4140.5|4141|4140.5|4141.5|4141|4141|4140|0
1633006440000|2021-09-30 12:54:00|4140.5|4140|4141|4140.5|4141|4140.5|4140.5|4139.5|0
1633006450000|2021-09-30 12:54:10|4141.5|4141|4142|4141|4142|4141|4141.5|4141|0
1633006460000|2021-09-30 12:54:20|4141.5||4142||4142||4141.5||0
1633006470000|2021-09-30 12:54:30|4142.5|4141.5|4142|4141.5|4143|4142|4142|4141|0
1633006490000|2021-09-30 12:54:50||4141||4141||4141||4141|0
1633006500000|2021-09-30 12:55:00|4141.5||4141.5||4141.5||4141.5||0
1633006510000|2021-09-30 12:55:10|4141|4140.5|4140.5|4140|4141|4140.5|4140.5|4139.5|0
1633006530000|2021-09-30 12:55:30|4141|4140.5|4141|4140.5|4141|4140.5|4141|4140.5|0
1633006540000|2021-09-30 12:55:40|4141.5|4141|4142|4141.5|4142|4141.5|4141.5|4141|0
1633006550000|2021-09-30 12:55:50|4142.5|4142|4143|4142|4143|4142|4142.5|4142|0
1633006560000|2021-09-30 12:56:00|4142.5|4141.5|4142|4141.5|4142.5|4141.5|4141.5|4140.5|0
1633006570000|2021-09-30 12:56:10|4142.5|4142|4142|4141.5|4142.5|4142|4142|4141.5|0
1633006580000|2021-09-30 12:56:20|4142.5|4142|4142.5|4141.5|4142.5|4142|4142.5|4141.5|0
1633006590000|2021-09-30 12:56:30|4142||4142||4142.5||4142||0
1633006610000|2021-09-30 12:56:50|4142.5|4142|4144|4143.5|4144|4143.5|4142.5|4142|0
1633006620000|2021-09-30 12:57:00|4144.5|4144|4143|4142|4144.5|4144|4143|4142|0
1633006630000|2021-09-30 12:57:10||4142.5||4142.5||4142.5||4142.5|0
1633006650000|2021-09-30 12:57:30|4142.5|4142|4143|4142|4143|4142|4142.5|4142|0
1633006660000|2021-09-30 12:57:40||4142.5||4142.5||4142.5||4142.5|0
1633006670000|2021-09-30 12:57:50|4142.5|4142|4142.5|4142|4143|4142.5|4142.5|4142|0
1633006680000|2021-09-30 12:58:00|4142|4141.5|4142|4141.5|4142|4141.5|4142|4141.5|0
1633006690000|2021-09-30 12:58:10|4141.5|4141|4142|4141.5|4142|4141.5|4141.5|4140.5|0
1633006700000|2021-09-30 12:58:20|4141.5|4141|4141.5|4141|4141.5|4141|4141.5|4141|0
1633006710000|2021-09-30 12:58:30|4142|4141.5|4142|4141.5|4142|4141.5|4142|4141|0
1633006720000|2021-09-30 12:58:40|4141.5|4141|4141.5|4141|4142|4141.5|4141|4140|0
1633006730000|2021-09-30 12:58:50|4142|4141.5|4142|4141|4142|4141.5|4142|4141|0
1633006740000|2021-09-30 12:59:00|4141.5|4140.5|4141|4140|4141.5|4140.5|4141|4140|0
1633006750000|2021-09-30 12:59:10|4140.5|4139.5|4140|4139.5|4140.5|4140|4140|4139.5|0
1633006760000|2021-09-30 12:59:20|4139.5|4139|4140|4139.5|4140|4139.5|4139.5|4139|0
1633006770000|2021-09-30 12:59:30|4140.5|4139|4140|4139.5|4140.5|4140|4139.5|4139|0
1633006790000|2021-09-30 12:59:50|4139.5|4139|4138.5|4138|4140|4139|4138.5|4138|0
1633006800000|2021-09-30 13:00:00|4138|4137.5|4138|4137.5|4138.5|4138|4138|4137.5|0
1633006810000|2021-09-30 13:00:10|4137.5|4137|4137.5|4137|4137.5|4137.5|4137.5|4137|0
1633006820000|2021-09-30 13:00:20|4138|4137.5|4136.5|4136|4138|4137.5|4136.5|4136|0
1633006830000|2021-09-30 13:00:30|4137|4136.5|4136.5|4136|4137|4136.5|4136.5|4136|0
1633006840000|2021-09-30 13:00:40|4136|4135.5|4134.5|4134|4136|4135.5|4134.5|4133.5|0
1633006850000|2021-09-30 13:00:50|4135|4134.5|4135|4134.5|4135|4134.5|4134.5|4134|0
1633006860000|2021-09-30 13:01:00|4135.5|4135|4136|4135.5|4136.5|4136|4135.5|4135|0
1633006870000|2021-09-30 13:01:10|4135.5|4135|4135.5|4135|4136|4135.5|4135.5|4135|0
1633006880000|2021-09-30 13:01:20|4136|4135.5|4137|4136.5|4137.5|4137|4136|4135.5|0
1633006890000|2021-09-30 13:01:30|4136.5|4136|4137|4136.5|4137|4136.5|4136.5|4135.5|0
1633006900000|2021-09-30 13:01:40|4136.5|4136|4137|4136.5|4137|4136.5|4136.5|4135.5|0
1633006910000|2021-09-30 13:01:50|4137.5|4137|4137.5|4136.5|4138|4137.5|4137|4136.5|0
1633006920000|2021-09-30 13:02:00|4137|4136|4138|4137.5|4138|4137.5|4136|4135.5|0
1633006930000|2021-09-30 13:02:10|4138.5|4138|4139.5|4138.5|4139.5|4139|4138|4137|0
1633006940000|2021-09-30 13:02:20|4139||4139||4139||4139||0
1633006950000|2021-09-30 13:02:30|4138.5|4138|4138|4137.5|4138.5|4138.5|4138|4137.5|0
1633006960000|2021-09-30 13:02:40|4138.5|4137|4140|4139|4140|4139|4138|4137|0
1633006970000|2021-09-30 13:02:50|4140.5|4139.5|4141.5|4140.5|4141.5|4141|4140|4139.5|0
1633006980000|2021-09-30 13:03:00|4141|4141|4141|4140.5|4142|4141|4140.5|4140|0
1633006990000|2021-09-30 13:03:10|4140.5|4140|4141|4140.5|4141.5|4140.5|4140.5|4140|0
1633007000000|2021-09-30 13:03:20|4140.5|4140|4141|4140.5|4141|4140.5|4140.5|4140|0
1633007010000|2021-09-30 13:03:30|4141.5|4141|4142|4141|4142|4141|4141|4141|0
1633007020000|2021-09-30 13:03:40|4142.5|4141.5|4142|4141.5|4142.5|4142|4142|4141.5|0
1633007030000|2021-09-30 13:03:50|4141.5|4141|4141.5|4141|4141.5|4141|4141|4140.5|0
1633007040000|2021-09-30 13:04:00|4141|4140.5|4140.5|4140|4141.5|4141|4140.5|4140|0
1633007050000|2021-09-30 13:04:10|4141|4140.5|4139|4138.5|4141|4140.5|4139|4138|0
1633007060000|2021-09-30 13:04:20|4139.5|4139|4139.5|4139|4140|4139.5|4139.5|4138.5|0
1633007070000|2021-09-30 13:04:30|4140|4139.5|4139|4138.5|4140|4139.5|4139|4138.5|0
1633007080000|2021-09-30 13:04:40|4139.5||4139||4139.5||4139||0
1633007090000|2021-09-30 13:04:50|4138.5|4138|4138.5|4138|4138.5|4138|4138.5|4137.5|0
1633007100000|2021-09-30 13:05:00|4139|4138.5|4140|4139.5|4140|4139.5|4139|4138.5|0
1633007110000|2021-09-30 13:05:10|4139.5|4139|4140|4139.5|4140|4139.5|4138.5|4137.5|0
1633007120000|2021-09-30 13:05:20|4139.5|4139|4140|4139|4140|4139|4139.5|4139|0
1633007130000|2021-09-30 13:05:30|4139.5|4138.5|4139.5|4139|4139.5|4139|4139|4138.5|0
1633007140000|2021-09-30 13:05:40|4139|4138.5|4139.5|4139|4139.5|4139|4139|4138.5|0
1633007160000|2021-09-30 13:06:00|4140|4139.5|4140|4139.5|4141.5|4141|4140|4139|0
1633007170000|2021-09-30 13:06:10|4139.5|4139|4139.5|4139|4139.5|4139|4139.5|4139|0
1633007180000|2021-09-30 13:06:20|4139|4138.5|4136.5|4136|4139.5|4139|4136.5|4135.5|0
1633007190000|2021-09-30 13:06:30|4136|4135.5|4135.5|4134.5|4136.5|4136|4135.5|4134.5|0
1633007200000|2021-09-30 13:06:40|4135|4135|4132.5|4132|4135|4135|4131.5|4131|0
1633007210000|2021-09-30 13:06:50|4133|4132.5|4135.5|4134.5|4136|4135|4133|4132.5|0
1633007220000|2021-09-30 13:07:00|4136|4135|4135.5|4135|4137|4136.5|4135.5|4135|0
1633007230000|2021-09-30 13:07:10|4136|4135.5|4135.5|4135|4136|4135.5|4135|4134|0
1633007240000|2021-09-30 13:07:20|4135|4134.5|4134|4133.5|4135.5|4134.5|4134|4133|0
1633007250000|2021-09-30 13:07:30|4134.5|4134|4135|4134.5|4135.5|4135|4134.5|4134|0
1633007260000|2021-09-30 13:07:40|4134.5|4134|4134.5|4133.5|4134.5|4134|4133.5|4133|0
1633007270000|2021-09-30 13:07:50|4134|4134|4133|4132.5|4134|4134|4133|4132|0
1633007280000|2021-09-30 13:08:00|4133.5|4133|4133|4132|4134|4133.5|4132|4131.5|0
1633007290000|2021-09-30 13:08:10||4132.5||4132||4132.5||4132|0
1633007300000|2021-09-30 13:08:20|4132.5|4132.5|4134.5|4133.5|4134.5|4134|4132.5|4132|0
1633007310000|2021-09-30 13:08:30|4135|4134|4137|4136.5|4137|4136.5|4135|4134|0
1633007320000|2021-09-30 13:08:40|4137.5|4137|4137|4136.5|4138|4137|4137|4136.5|0
1633007330000|2021-09-30 13:08:50|4136.5|4136|4135.5|4134.5|4136.5|4136|4135|4134.5|0
1633007340000|2021-09-30 13:09:00|4135|4135|4134.5|4134|4136.5|4135.5|4134.5|4134|0
1633007350000|2021-09-30 13:09:10|4135|4134.5|4135|4134.5|4135.5|4135|4135|4134.5|0
1633007360000|2021-09-30 13:09:20|4134.5|4134|4134.5|4134|4135|4134.5|4134.5|4134|0
1633007370000|2021-09-30 13:09:30|4134|4133.5|4133.5|4133|4134|4133.5|4133.5|4133|0
1633007380000|2021-09-30 13:09:40|4134|4133.5|4133.5|4133|4134.5|4134|4133.5|4133|0
1633007390000|2021-09-30 13:09:50|4134|4133.5|4135|4134|4135|4134.5|4134|4133.5|0
1633007400000|2021-09-30 13:10:00|4134.5|4133.5|4134.5|4133.5|4135|4134.5|4134|4133|0
1633007410000|2021-09-30 13:10:10|4135|4134|4135|4134.5|4135.5|4135|4135|4134|0
1633007420000|2021-09-30 13:10:20|4134.5|4134|4134.5|4134|4135|4134.5|4134.5|4134|0
1633007430000|2021-09-30 13:10:30|4135|4134.5|4135|4134.5|4135|4134.5|4135|4134|0
1633007440000|2021-09-30 13:10:40|4134.5|4134|4135|4134.5|4135|4134.5|4133.5|4133|0
1633007450000|2021-09-30 13:10:50|4135.5|4135|4136.5|4135.5|4136.5|4135.5|4135.5|4135|0
1633007460000|2021-09-30 13:11:00|4136|4136|4136|4135.5|4136.5|4136|4136|4135|0
1633007470000|2021-09-30 13:11:10|4136.5|4136|4137.5|4137|4138|4137|4136.5|4135.5|0
1633007480000|2021-09-30 13:11:20|4138|4137.5|4137.5|4137|4138|4137.5|4137.5|4137|0
1633007490000|2021-09-30 13:11:30|4138|4137.5|4138.5|4138|4138.5|4138|4138|4137.5|0
1633007500000|2021-09-30 13:11:40|4139|4138.5|4137.5|4137|4139.5|4139|4137.5|4137|0
1633007510000|2021-09-30 13:11:50|4137|4136.5|4137|4136|4137|4136.5|4137|4136|0
1633007520000|2021-09-30 13:12:00|4136.5|4135.5|4136.5|4136|4136.5|4136|4136|4135.5|0
1633007530000|2021-09-30 13:12:10|4136|4135.5|4135|4134.5|4136.5|4135.5|4135|4134|0
1633007550000|2021-09-30 13:12:30|4135.5|4135|4136|4135|4136|4135|4135|4134.5|0
1633007560000|2021-09-30 13:12:40|4135.5|4134.5|4135.5|4134.5|4136|4134.5|4135|4134.5|0
1633007570000|2021-09-30 13:12:50|4135|4134|4133|4132.5|4135|4134|4133|4132|0
1633007580000|2021-09-30 13:13:00|4132.5|4132|4133|4132|4133.5|4132.5|4132.5|4132|0
1633007590000|2021-09-30 13:13:10|4132.5|4132.5|4134.5|4133.5|4135|4134|4132.5|4132.5|0
1633007600000|2021-09-30 13:13:20|4134|4134|4134.5|4134|4134.5|4134|4134|4134|0
1633007610000|2021-09-30 13:13:30|4135|4134.5|4135.5|4135|4136|4135|4135|4134|0
1633007630000|2021-09-30 13:13:50|4135|4134.5|4134.5|4134|4135.5|4135|4134.5|4134|0
1633007640000|2021-09-30 13:14:00|4134|4133.5|4134|4133|4135|4134|4134|4133|0
1633007650000|2021-09-30 13:14:10|4133.5|4133.5|4134|4133.5|4134|4133.5|4133.5|4133.5|0
1633007660000|2021-09-30 13:14:20|4133.5|4133|4133.5|4133|4134|4133|4133|4132.5|0
1633007670000|2021-09-30 13:14:30|4133|4132.5|4133|4132.5|4133.5|4133|4133|4132.5|0
1633007680000|2021-09-30 13:14:40|4132.5|4132|4132|4131.5|4132.5|4132|4132|4131|0
1633007690000|2021-09-30 13:14:50|4131.5|4131|4132.5|4132|4133|4132.5|4131.5|4131|0
1633007700000|2021-09-30 13:15:00|4133|4132.5|4133.5|4133|4134|4133|4132.5|4132|0
1633007710000|2021-09-30 13:15:10|4134|4133.5|4134|4133.5|4134.5|4134|4134|4133.5|0
1633007720000|2021-09-30 13:15:20|4134.5|4134|4135|4134.5|4135.5|4135|4134.5|4134|0
1633007730000|2021-09-30 13:15:30|4135.5|4134|4134.5|4134|4135.5|4134|4134.5|4133.5|0
1633007740000|2021-09-30 13:15:40|4135|4134.5|4135|4134.5|4135.5|4134.5|4135|4134.5|0
1633007750000|2021-09-30 13:15:50|4134.5|4134|4136|4135.5|4136|4135.5|4134.5|4133.5|0
1633007760000|2021-09-30 13:16:00|4135.5|4135|4133|4132.5|4135.5|4135|4133|4132.5|0
1633007770000|2021-09-30 13:16:10|4132.5|4132|4132.5|4131.5|4133.5|4133|4132.5|4131.5|0
1633007780000|2021-09-30 13:16:20|4132|4132|4133|4132.5|4133|4132.5|4131.5|4131|0
1633007790000|2021-09-30 13:16:30|4133.5|4133|4133.5|4133|4133.5|4133|4133|4132.5|0
1633007810000|2021-09-30 13:16:50|4134|4133.5|4135|4134.5|4136|4135|4134|4133.5|0
1633007820000|2021-09-30 13:17:00|4135.5|4135|4135.5|4135|4136.5|4136|4135.5|4135|0
1633007830000|2021-09-30 13:17:10|4136|4135.5|4135|4134.5|4136.5|4135.5|4135|4134|0
1633007840000|2021-09-30 13:17:20|4134.5|4134|4133.5|4133|4134.5|4134|4133.5|4133|0
1633007850000|2021-09-30 13:17:30|4133|4132.5|4133.5|4133|4133.5|4133|4133|4132.5|0
1633007860000|2021-09-30 13:17:40|4133|4132.5|4132|4131.5|4133|4132.5|4132|4131|0
1633007870000|2021-09-30 13:17:50|4131.5|4131|4132.5|4131.5|4132.5|4132|4131.5|4131|0
1633007880000|2021-09-30 13:18:00|4132|4132|4132|4131.5|4132.5|4132|4132|4131.5|0
1633007890000|2021-09-30 13:18:10|4132.5|4132|4132.5|4131.5|4132.5|4132|4131.5|4131|0
1633007900000|2021-09-30 13:18:20|4132|4131|4131|4130.5|4132|4131|4130|4129.5|0
1633007910000|2021-09-30 13:18:30|4131.5|4131|4129.5|4129|4131.5|4131|4129.5|4129|0
1633007930000|2021-09-30 13:18:50|4130|4129.5|4129.5|4129|4130|4129.5|4129|4128.5|0
1633007940000|2021-09-30 13:19:00|4129|4128.5|4128.5|4128|4129|4128.5|4128|4127.5|0
1633007950000|2021-09-30 13:19:10|4129|4128.5|4128.5|4128|4129|4128.5|4128.5|4128|0
1633007960000|2021-09-30 13:19:20|4128|4127.5|4129|4128.5|4129|4128.5|4128|4127|0
1633007970000|2021-09-30 13:19:30|4128.5|4128|4128.5|4128|4129|4128.5|4128.5|4127.5|0
1633007980000|2021-09-30 13:19:40|4128|4127.5|4127.5|4127|4128|4127.5|4127.5|4127|0
1633007990000|2021-09-30 13:19:50|4128|4127.5|4128|4127.5|4128|4127.5|4128|4127.5|0
1633008000000|2021-09-30 13:20:00|4127.5|4127|4127.5|4127|4128|4127|4127|4126.5|0
1633008010000|2021-09-30 13:20:10|4127|4126.5|4127.5|4127|4127.5|4127|4127|4126.5|0
1633008020000|2021-09-30 13:20:20|4127|4126.5|4127|4126|4127|4126.5|4127|4126|0
1633008040000|2021-09-30 13:20:40|4126.5|4126.5|4126.5|4126|4126.5|4126.5|4126.5|4126|0
1633008050000|2021-09-30 13:20:50|4126|4125.5|4125|4124.5|4126|4125.5|4125|4124.5|0
1633008070000|2021-09-30 13:21:10|4124.5|4124|4126|4125.5|4126.5|4125.5|4124|4123.5|0
1633008080000|2021-09-30 13:21:20|4125.5|4125|4125|4124.5|4126|4125.5|4125|4124.5|0
1633008090000|2021-09-30 13:21:30|4124.5|4124|4124.5|4124|4125|4124.5|4124|4123.5|0
1633008100000|2021-09-30 13:21:40|4124|4123.5|4124|4123.5|4124.5|4124|4124|4123.5|0
1633008110000|2021-09-30 13:21:50|4123.5|4123|4123.5|4123|4123.5|4123|4122.5|4122|0
1633008120000|2021-09-30 13:22:00|4123|4122.5|4123|4121.5|4123|4122.5|4122.5|4121.5|0
1633008130000|2021-09-30 13:22:10|4122.5|4122|4122.5|4121.5|4122.5|4122|4122|4121.5|0
1633008140000|2021-09-30 13:22:20|4123|4122|4123.5|4123|4123.5|4123|4122.5|4121.5|0
1633008150000|2021-09-30 13:22:30|4123|4122.5|4123|4122.5|4123.5|4123|4123|4122.5|0
1633008160000|2021-09-30 13:22:40|4122.5|4122|4122.5|4122|4122.5|4122|4122.5|4122|0
1633008170000|2021-09-30 13:22:50|4123|4122.5|4123.5|4122.5|4123.5|4123|4123|4122.5|0
1633008180000|2021-09-30 13:23:00|4123|4123|4123|4122.5|4123.5|4123|4123|4122.5|0
1633008190000|2021-09-30 13:23:10|4123.5|4123|4124.5|4124|4125|4124|4123|4122.5|0
1633008200000|2021-09-30 13:23:20|4125|4124.5|4125|4124.5|4125.5|4124.5|4125|4124.5|0
1633008210000|2021-09-30 13:23:30|4124.5|4124|4124.5|4124|4125|4124.5|4124.5|4124|0
1633008220000|2021-09-30 13:23:40|4125|4124.5|4126.5|4125.5|4126.5|4125.5|4124.5|4124|0
1633008230000|2021-09-30 13:23:50|4126|4126|4126|4125.5|4126|4126|4125|4124.5|0
1633008240000|2021-09-30 13:24:00|4126.5||4126||4126.5||4126||0
1633008250000|2021-09-30 13:24:10|4126.5|4126|4126|4125|4126.5|4126|4125|4124.5|0
1633008260000|2021-09-30 13:24:20|4125.5|4124.5|4127.5|4126.5|4128|4126.5|4125.5|4124.5|0
1633008270000|2021-09-30 13:24:30|4127|4126|4126.5|4126|4127|4126|4125|4124.5|0
1633008280000|2021-09-30 13:24:40|4126|4125.5|4126.5|4126|4126.5|4126|4125|4124.5|0
1633008290000|2021-09-30 13:24:50|4126|4125.5|4126.5|4126|4126.5|4126|4125.5|4125|0
1633008300000|2021-09-30 13:25:00|4126|4125.5|4125.5|4125|4126.5|4125.5|4125.5|4124.5|0
1633008310000|2021-09-30 13:25:10|4126|4125.5|4127|4126.5|4127|4126.5|4126|4125.5|0
1633008320000|2021-09-30 13:25:20|4127.5|4127|4128|4127.5|4128|4127.5|4127.5|4126.5|0
1633008330000|2021-09-30 13:25:30|4128.5|4128|4129|4128.5|4129|4128.5|4128.5|4128|0
1633008340000|2021-09-30 13:25:40|4128.5|4127.5|4130|4129.5|4130|4129.5|4128.5|4127.5|0
1633008350000|2021-09-30 13:25:50|4129.5|4129|4129.5|4129|4129.5|4129|4129|4128|0
1633008360000|2021-09-30 13:26:00|4130|4129.5|4129.5|4129|4130.5|4130|4129.5|4129|0
1633008370000|2021-09-30 13:26:10|4130|4129.5|4130.5|4130|4131.5|4131|4130|4129|0
1633008380000|2021-09-30 13:26:20|4130|4129.5|4131|4130|4131|4130|4130|4129.5|0
1633008390000|2021-09-30 13:26:30|4130.5|4129.5|4130|4129.5|4130.5|4130|4130|4129.5|0
1633008400000|2021-09-30 13:26:40|4129.5|4129|4129.5|4129|4130.5|4129.5|4129.5|4129|0
1633008420000|2021-09-30 13:27:00|4129|4128.5|4129.5|4129|4130|4129|4129|4128.5|0
1633008430000|2021-09-30 13:27:10|4130|4129.5|4131.5|4131|4132|4131|4130|4129.5|0
1633008440000|2021-09-30 13:27:20|4131|4130.5|4132|4131.5|4132|4131.5|4130.5|4130|0
1633008450000|2021-09-30 13:27:30|4132.5|4132|4132|4131.5|4133.5|4132.5|4132|4131|0
1633008460000|2021-09-30 13:27:40|4132.5|4132|4131|4130.5|4132.5|4132|4131|4130|0
1633008470000|2021-09-30 13:27:50|4131.5|4130|4130.5|4129.5|4131.5|4131|4130.5|4129.5|0
1633008480000|2021-09-30 13:28:00|4130|4129|4129|4128.5|4130.5|4129.5|4128.5|4128|0
1633008490000|2021-09-30 13:28:10|4129.5|4128|4129.5|4129|4130|4129|4129|4128|0
1633008500000|2021-09-30 13:28:20|4130|4129.5|4130|4129.5|4130|4129.5|4129.5|4129|0
1633008510000|2021-09-30 13:28:30|4129.5|4129|4129|4128|4129.5|4129|4128.5|4127.5|0
1633008520000|2021-09-30 13:28:40|4128.5||4128.5||4128.5||4128.5||0
1633008530000|2021-09-30 13:28:50|4128|4127.5|4127.5|4127|4128.5|4128|4127.5|4127|0
1633008540000|2021-09-30 13:29:00|4128|4127.5|4129|4128|4129.5|4128.5|4128|4127|0
1633008550000|2021-09-30 13:29:10|4128.5|4127.5|4130.5|4129.5|4131|4130|4128|4127.5|0
1633008560000|2021-09-30 13:29:20|4130|4129|4131|4130|4131|4130.5|4130|4129|0
1633008570000|2021-09-30 13:29:30|4130.5|4130.5|4130|4129.5|4131|4130.5|4129.5|4129|0
1633008580000|2021-09-30 13:29:40|4129.5|4129|4129|4128.5|4130.5|4129.5|4129|4128.5|0
1633008590000|2021-09-30 13:29:50|4129.5|4129|4131|4130.5|4132|4131|4129|4129|0
1633008600000|2021-09-30 13:30:00|4130.5|4130|4128|4127.5|4130.5|4130|4127.5|4127|0
1633008610000|2021-09-30 13:30:10|4128.5|4128|4124|4123|4128.5|4128|4123.5|4122.5|0
1633008620000|2021-09-30 13:30:20|4123.5|4123.5|4121|4120.5|4124.5|4123.5|4119|4118.5|0
1633008630000|2021-09-30 13:30:30|4121.5|4121|4119|4118.5|4123|4122|4119|4117.5|0
1633008640000|2021-09-30 13:30:40|4119.5|4119|4119.5|4118.5|4120.5|4119|4117.5|4117|0
1633008650000|2021-09-30 13:30:50|4120|4119|4123|4122.5|4123.5|4123|4119.5|4119|0
1633008660000|2021-09-30 13:31:00|4123.5|4122|4120|4119|4123.5|4122.5|4119|4118.5|0
1633008670000|2021-09-30 13:31:10|4119.5|4118.5|4116|4115.5|4120|4119|4113.5|4112.5|0
1633008680000|2021-09-30 13:31:20|4115.5|4115|4115.5|4114.5|4117.5|4117|4114|4113|0
1633008690000|2021-09-30 13:31:30|4115|4115|4117.5|4117|4118.5|4118|4115|4115|0
1633008700000|2021-09-30 13:31:40|4118|4116.5|4115|4114|4119|4118.5|4113|4112.5|0
1633008710000|2021-09-30 13:31:50|4115.5|4114.5|4116.5|4115.5|4117|4115.5|4113|4112.5|0
1633008720000|2021-09-30 13:32:00|4117|4116|4121|4120|4121.5|4120.5|4116|4116|0
1633008730000|2021-09-30 13:32:10|4121.5|4120.5|4118|4117|4121.5|4120.5|4117|4116|0
1633008740000|2021-09-30 13:32:20|4118.5|4117.5|4120.5|4119.5|4121.5|4120.5|4118.5|4117.5|0
1633008750000|2021-09-30 13:32:30|4121|4120|4122.5|4121.5|4122.5|4121.5|4121|4119.5|0
1633008760000|2021-09-30 13:32:40|4122|4121|4122.5|4121.5|4124|4122.5|4120.5|4120|0
1633008770000|2021-09-30 13:32:50|4122|4121|4124|4123.5|4125|4123.5|4121.5|4120.5|0
1633008780000|2021-09-30 13:33:00|4124.5|4123|4124.5|4123.5|4125.5|4124.5|4124|4122.5|0
1633008790000|2021-09-30 13:33:10|4124|4123|4126|4125|4126.5|4125|4123|4122.5|0
1633008800000|2021-09-30 13:33:20|4126.5|4125.5|4129.5|4129|4130|4129|4126.5|4125.5|0
1633008810000|2021-09-30 13:33:30|4130|4128.5|4128|4127.5|4131.5|4130|4128|4127.5|0
1633008820000|2021-09-30 13:33:40|4128.5|4127|4125.5|4124.5|4128.5|4127.5|4125|4124.5|0
1633008830000|2021-09-30 13:33:50|4125|4124|4121.5|4120.5|4125|4124|4121|4120|0
1633008840000|2021-09-30 13:34:00|4121|4120|4123|4122.5|4124|4122.5|4119|4118|0
1633008850000|2021-09-30 13:34:10|4123.5|4122|4121|4120.5|4123.5|4122|4120.5|4120|0
1633008860000|2021-09-30 13:34:20|4121.5|4121|4123.5|4122.5|4124|4122.5|4120|4119|0
1633008870000|2021-09-30 13:34:30|4123|4122|4122|4120.5|4124|4122.5|4121.5|4120.5|0
1633008880000|2021-09-30 13:34:40|4122.5|4121|4122.5|4121|4122.5|4121.5|4121|4120|0
1633008890000|2021-09-30 13:34:50|4122|4121.5|4124|4123|4124|4123|4122|4121|0
1633008900000|2021-09-30 13:35:00|4123.5|4122.5|4125|4123.5|4126|4124.5|4123|4122.5|0
1633008910000|2021-09-30 13:35:10|4125.5|4124|4123|4122|4125.5|4124.5|4123|4122|0
1633008920000|2021-09-30 13:35:20|4122|4121.5|4122|4120.5|4123.5|4123|4121.5|4120.5|0
1633008930000|2021-09-30 13:35:30|4122.5|4121|4122|4121.5|4124|4122.5|4122|4121|0
1633008940000|2021-09-30 13:35:40|4121.5|4121|4120|4119|4123|4122|4119.5|4118|0
1633008950000|2021-09-30 13:35:50|4119.5|4118.5|4120.5|4119.5|4121.5|4120.5|4119.5|4118.5|0
1633008960000|2021-09-30 13:36:00|4120|4119|4118.5|4117.5|4120|4119|4117.5|4117|0
1633008970000|2021-09-30 13:36:10|4118|4117|4114|4112.5|4118.5|4117|4113|4112|0
1633008980000|2021-09-30 13:36:20|4113.5|4112|4114.5|4113.5|4115|4113.5|4113|4112|0
1633008990000|2021-09-30 13:36:30|4114|4113|4111.5|4111|4114.5|4113|4111.5|4111|0
1633009000000|2021-09-30 13:36:40|4111|4110.5|4112|4111|4112.5|4111.5|4111|4110|0
1633009010000|2021-09-30 13:36:50|4112.5|4111.5|4111.5|4110.5|4112.5|4112|4111|4110|0
1633009020000|2021-09-30 13:37:00|4112|4110|4107|4106.5|4112|4110|4107|4106.5|0
1633009030000|2021-09-30 13:37:10|4107.5|4106|4110|4109|4110|4109|4107.5|4105.5|0
1633009040000|2021-09-30 13:37:20|4109.5|4108.5|4111|4110|4111|4110|4109|4108.5|0
1633009050000|2021-09-30 13:37:30|4111.5|4109.5|4109.5|4108.5|4112|4111|4109.5|4108.5|0
1633009060000|2021-09-30 13:37:40|4110|4109|4110.5|4110|4111|4110|4109.5|4109|0
1633009070000|2021-09-30 13:37:50|4111|4109.5|4110|4109|4111|4110|4110|4109|0
1633009080000|2021-09-30 13:38:00|4109.5|4109.5|4107|4106|4110|4109.5|4106.5|4105.5|0
1633009090000|2021-09-30 13:38:10|4106.5|4105.5|4106.5|4105.5|4107|4106|4105|4104.5|0
1633009100000|2021-09-30 13:38:20|4106|4105|4106.5|4105|4107|4106.5|4105.5|4104.5|0
1633009110000|2021-09-30 13:38:30|4107|4106|4107|4106.5|4109|4107.5|4106.5|4106|0
1633009120000|2021-09-30 13:38:40|4107.5|4107|4106|4105|4109|4107.5|4105.5|4104.5|0
1633009130000|2021-09-30 13:38:50|4105.5|4105.5|4105|4104|4106|4105.5|4103.5|4102.5|0
1633009140000|2021-09-30 13:39:00|4104.5|4103.5|4105.5|4104.5|4105.5|4104.5|4104|4103|0
1633009150000|2021-09-30 13:39:10|4104.5|4104|4106|4105|4106|4105|4104|4103|0
1633009160000|2021-09-30 13:39:20|4105.5|4104.5|4102|4101|4105.5|4104.5|4102|4101|0
1633009170000|2021-09-30 13:39:30|4101.5|4101.5|4102|4100.5|4102|4101.5|4100.5|4100|0
1633009180000|2021-09-30 13:39:40|4101.5|4101|4103.5|4102.5|4104|4103|4101|4100.5|0
1633009190000|2021-09-30 13:39:50|4104|4103|4103|4102|4105|4104|4102|4101.5|0
1633009200000|2021-09-30 13:40:00|4102|4101.5|4102|4101.5|4103.5|4103|4102|4101.5|0
1633009210000|2021-09-30 13:40:10|4101.5|4101|4099.5|4098.5|4101.5|4101|4098.5|4097.5|0
1633009220000|2021-09-30 13:40:20|4100|4099|4103|4102|4104|4102|4100|4099|0
1633009230000|2021-09-30 13:40:30|4102.5|4101.5|4104|4102.5|4104|4103|4102|4101|0
1633009240000|2021-09-30 13:40:40|4104.5|4103|4104|4103|4105|4104|4103.5|4102.5|0
1633009250000|2021-09-30 13:40:50|4104.5|4103.5|4106|4105|4106.5|4105|4104|4103|0
1633009260000|2021-09-30 13:41:00|4106.5|4104.5|4106|4105|4106.5|4105.5|4105|4104.5|0
1633009270000|2021-09-30 13:41:10|4105.5|4104.5|4106|4105|4106|4105|4104.5|4104|0
1633009280000|2021-09-30 13:41:20|4105.5|4104.5|4105|4104.5|4106|4105|4105|4104|0
1633009290000|2021-09-30 13:41:30|4105.5|4105|4106.5|4105|4106.5|4105|4104.5|4103.5|0
1633009300000|2021-09-30 13:41:40|4106|4105.5|4106.5|4105.5|4107|4105.5|4106|4105|0
1633009310000|2021-09-30 13:41:50|4106|4105|4108|4107|4109.5|4107.5|4105.5|4104.5|0
1633009320000|2021-09-30 13:42:00|4107.5|4106.5|4107|4106|4107.5|4106.5|4107|4106|0
1633009330000|2021-09-30 13:42:10|4106|4105.5|4102.5|4102|4107|4106|4102.5|4101.5|0
1633009340000|2021-09-30 13:42:20|4102|4101.5|4101|4099.5|4102.5|4101.5|4100.5|4099.5|0
1633009350000|2021-09-30 13:42:30|4100.5|4100|4100|4099|4100.5|4100|4100|4098.5|0
1633009360000|2021-09-30 13:42:40|4099.5|4098.5|4099|4098|4099.5|4099|4098|4097|0
1633009370000|2021-09-30 13:42:50|4099.5|4098.5|4100|4099|4100|4099.5|4099.5|4098|0
1633009380000|2021-09-30 13:43:00|4099|4098.5|4099.5|4098.5|4101|4099.5|4098.5|4098|0
1633009390000|2021-09-30 13:43:10|4100|4099|4099|4098|4100.5|4099.5|4099|4098|0
1633009400000|2021-09-30 13:43:20|4099.5|4098.5|4099.5|4098.5|4103|4101.5|4099|4098.5|0
1633009410000|2021-09-30 13:43:30|4099|4098|4098.5|4097.5|4099|4098|4097|4096|0
1633009420000|2021-09-30 13:43:40|4098|4097|4097.5|4096.5|4098|4097|4097.5|4096.5|0
1633009430000|2021-09-30 13:43:50|4098|4097|4098|4097|4099|4098.5|4098|4097|0
1633009440000|2021-09-30 13:44:00|4097.5|4096.5|4097|4096|4098|4097|4096.5|4095.5|0
1633009450000|2021-09-30 13:44:10|4096.5|4095.5|4096|4095|4096.5|4096|4096|4095|0
1633009460000|2021-09-30 13:44:20|4097.5|4095.5|4098|4097|4098.5|4098|4096|4095.5|0
1633009470000|2021-09-30 13:44:30|4098.5|4097.5|4098.5|4098|4098.5|4098|4098|4096.5|0
1633009480000|2021-09-30 13:44:40|4099|4098.5|4099.5|4098|4099.5|4098.5|4099|4098|0
1633009490000|2021-09-30 13:44:50|4099|4097.5|4094.5|4093.5|4099|4097.5|4094.5|4093.5|0
1633009500000|2021-09-30 13:45:00|4095|4094|4093|4092|4095|4094|4092.5|4091.5|0
1633009510000|2021-09-30 13:45:10|4092.5|4091.5|4093|4091.5|4093|4091.5|4092|4091|0
1633009520000|2021-09-30 13:45:20|4092.5|4091|4092.5|4091.5|4093|4092|4092|4091|0
1633009530000|2021-09-30 13:45:30|4092|4091|4093|4092|4093|4092|4091|4090|0
1633009540000|2021-09-30 13:45:40|4092.5|4091.5|4089.5|4088|4092.5|4091.5|4089|4088|0
1633009550000|2021-09-30 13:45:50|4089|4088.5|4090.5|4089.5|4090.5|4090|4088.5|4088|0
1633009560000|2021-09-30 13:46:00|4089.5|4089|4092|4091.5|4093|4091.5|4089|4088.5|0
1633009570000|2021-09-30 13:46:10|4092.5|4092|4094|4093|4094|4093|4092.5|4092|0
1633009580000|2021-09-30 13:46:20|4094.5|4094|4096|4095.5|4096.5|4095.5|4094.5|4094|0
1633009590000|2021-09-30 13:46:30|4096.5|4096|4096.5|4095|4098|4097|4096.5|4095|0
1633009600000|2021-09-30 13:46:40|4097|4095.5|4099|4097.5|4099|4098|4097|4094.5|0
1633009610000|2021-09-30 13:46:50|4098.5|4097|4099|4098|4099.5|4098|4098|4097|0
1633009620000|2021-09-30 13:47:00|4099.5|4098.5|4098.5|4097.5|4100.5|4099.5|4097.5|4097|0
1633009630000|2021-09-30 13:47:10|4099|4098|4102|4101|4102.5|4101|4098|4097|0
1633009640000|2021-09-30 13:47:20|4101.5|4101.5|4102.5|4101.5|4103|4102.5|4101.5|4101|0
1633009650000|2021-09-30 13:47:30|4103|4102|4101|4100|4103|4102|4100.5|4100|0
1633009660000|2021-09-30 13:47:40|4100.5|4099.5|4100.5|4100|4101|4100|4100.5|4099|0
1633009670000|2021-09-30 13:47:50|4101|4100.5|4101|4100|4101.5|4100.5|4101|4100|0
1633009680000|2021-09-30 13:48:00|4101.5|4100.5|4100.5|4100|4102|4101|4100.5|4099.5|0
1633009690000|2021-09-30 13:48:10|4101|4100.5|4101.5|4100.5|4102.5|4102|4101|4100|0
1633009700000|2021-09-30 13:48:20|4102|4101|4100|4099.5|4103|4101.5|4100|4099|0
1633009710000|2021-09-30 13:48:30|4101|4100|4101.5|4100.5|4103|4102|4101|4100|0
1633009720000|2021-09-30 13:48:40|4101|4100|4101|4100|4101|4100|4099.5|4098.5|0
1633009730000|2021-09-30 13:48:50|4100.5|4099.5|4099|4098|4100.5|4099.5|4097.5|4096.5|0
1633009740000|2021-09-30 13:49:00|4098.5|4097.5|4097|4096|4099|4097.5|4097|4096|0
1633009750000|2021-09-30 13:49:10|4096.5|4095|4100|4098.5|4102.5|4101|4096|4095|0
1633009760000|2021-09-30 13:49:20|4099.5|4099|4098.5|4097.5|4100|4099.5|4098|4097.5|0
1633009770000|2021-09-30 13:49:30|4099|4098|4100|4099.5|4100|4099.5|4099|4098|0
1633009780000|2021-09-30 13:49:40|4101|4100|4102|4101|4102.5|4101.5|4100.5|4100|0
1633009790000|2021-09-30 13:49:50|4102.5|4101.5|4103|4102|4105|4104|4102.5|4101.5|0
1633009800000|2021-09-30 13:50:00|4102.5|4101.5|4102|4101|4103.5|4102.5|4100|4099|0
1633009810000|2021-09-30 13:50:10|4102.5|4101.5|4103.5|4102.5|4104|4103.5|4102|4101|0
1633009820000|2021-09-30 13:50:20|4103|4102|4099|4098.5|4103|4102.5|4099|4097.5|0
1633009830000|2021-09-30 13:50:30|4099.5|4099|4100.5|4100|4101.5|4100.5|4099.5|4098|0
1633009840000|2021-09-30 13:50:40|4101|4100.5|4104|4102.5|4104.5|4104|4101|4100.5|0
1633009850000|2021-09-30 13:50:50|4103.5|4103|4105.5|4104.5|4106|4105|4103.5|4103|0
1633009860000|2021-09-30 13:51:00|4106|4104|4100.5|4099.5|4106|4104|4100.5|4099|0
1633009870000|2021-09-30 13:51:10|4100|4100|4100.5|4099.5|4101|4100.5|4098|4097.5|0
1633009880000|2021-09-30 13:51:20|4100|4099|4099|4098|4100|4099|4098|4097|0
1633009890000|2021-09-30 13:51:30|4099.5|4098.5|4102|4101|4102|4101|4099|4098|0
1633009900000|2021-09-30 13:51:40|4102.5|4101.5|4104.5|4103.5|4104.5|4103.5|4102|4101|0
1633009910000|2021-09-30 13:51:50|4105|4104|4106|4105.5|4106|4105.5|4104|4103.5|0
1633009920000|2021-09-30 13:52:00|4106.5|4105|4109|4108|4109.5|4108.5|4106.5|4105|0
1633009930000|2021-09-30 13:52:10|4108.5|4107.5|4106.5|4105.5|4108.5|4107.5|4106|4105|0
1633009940000|2021-09-30 13:52:20|4107|4106|4110|4109|4110|4109|4107|4105.5|0
1633009950000|2021-09-30 13:52:30|4110.5|4109.5|4110.5|4110|4112.5|4111|4110.5|4109|0
1633009960000|2021-09-30 13:52:40||4109||4110||4110||4109|0
1633009970000|2021-09-30 13:52:50|4110|4109.5|4108.5|4107.5|4110.5|4110|4108|4107.5|0
1633009980000|2021-09-30 13:53:00|4109|4108|4109.5|4108.5|4110.5|4109|4108|4107|0
1633009990000|2021-09-30 13:53:10|4109|4108|4108.5|4107.5|4109|4108|4108|4107|0
1633010000000|2021-09-30 13:53:20|4109|4108|4109.5|4109|4110|4109|4108.5|4107.5|0
1633010010000|2021-09-30 13:53:30|4109|4108.5|4110.5|4109.5|4111|4110|4107.5|4107|0
1633010020000|2021-09-30 13:53:40|4111|4110|4113.5|4112.5|4113.5|4112.5|4111|4110|0
1633010030000|2021-09-30 13:53:50|4114|4113|4113.5|4113|4114.5|4113|4112.5|4111.5|0
1633010040000|2021-09-30 13:54:00|4113|4112.5|4112.5|4111.5|4114.5|4113.5|4112|4111.5|0
1633010050000|2021-09-30 13:54:10|4112|4111|4112.5|4111|4112.5|4112|4111|4110.5|0
1633010060000|2021-09-30 13:54:20|4112|4110.5|4109|4108|4112|4111|4109|4107.5|0
1633010070000|2021-09-30 13:54:30|4109.5|4108.5|4111.5|4110.5|4112|4111|4109.5|4108.5|0
1633010080000|2021-09-30 13:54:40|4111|4111|4113|4111.5|4113|4112|4110.5|4109.5|0
1633010090000|2021-09-30 13:54:50|4112.5|4112|4111.5|4111|4112.5|4112|4110.5|4109.5|0
1633010100000|2021-09-30 13:55:00|4111|4110.5|4108|4107|4111|4110.5|4108|4106.5|0
1633010110000|2021-09-30 13:55:10|4108.5|4106.5|4108|4107|4109|4108.5|4108|4106.5|0
1633010120000|2021-09-30 13:55:20|4108.5|4107.5|4109|4108.5|4109|4108.5|4108|4107.5|0
1633010130000|2021-09-30 13:55:30|4108.5|4108|4109.5|4108|4109.5|4108.5|4108.5|4108|0
1633010140000|2021-09-30 13:55:40|4109|4107.5|4106.5|4105.5|4109|4108|4106|4105|0
1633010150000|2021-09-30 13:55:50|4106|4106|4106.5|4105.5|4107.5|4106.5|4106|4105.5|0
1633010160000|2021-09-30 13:56:00|4106|4105|4108|4107.5|4108|4107.5|4105.5|4104.5|0
1633010170000|2021-09-30 13:56:10|4107.5|4107|4107.5|4106.5|4109|4107.5|4107|4106|0
1633010180000|2021-09-30 13:56:20|4108|4107|4107.5|4106.5|4108|4107|4107.5|4106.5|0
1633010190000|2021-09-30 13:56:30|4107|4106|4108|4107|4108|4107|4106.5|4106|0
1633010200000|2021-09-30 13:56:40|4107.5|4106.5|4104.5|4103.5|4107.5|4106.5|4104.5|4103.5|0
1633010210000|2021-09-30 13:56:50|4105|4104|4105|4104|4106|4105|4104.5|4103.5|0
1633010220000|2021-09-30 13:57:00|4104.5|4103.5|4102.5|4101|4105|4104|4102.5|4101|0
1633010230000|2021-09-30 13:57:10|4102|4101.5|4100.5|4099.5|4102|4101.5|4100|4099.5|0
1633010240000|2021-09-30 13:57:20|4100|4099|4100.5|4099|4101|4100|4099|4098.5|0
1633010250000|2021-09-30 13:57:30|4101|4099.5|4100.5|4099|4101|4100|4100|4099|0
1633010260000|2021-09-30 13:57:40|4101|4099.5|4105.5|4105|4106|4105|4101|4099.5|0
1633010270000|2021-09-30 13:57:50|4105|4104.5|4106|4105|4106|4105|4103.5|4102.5|0
1633010280000|2021-09-30 13:58:00|4106.5|4105.5|4105|4104.5|4107.5|4106.5|4105|4104.5|0
1633010290000|2021-09-30 13:58:10|4104.5|4104|4105.5|4104.5|4106.5|4105|4104|4103.5|0
1633010300000|2021-09-30 13:58:20|4105|4104|4102.5|4101.5|4105|4104|4101.5|4101|0
1633010310000|2021-09-30 13:58:30|4103|4102|4104|4103|4104|4103.5|4103|4102|0
1633010320000|2021-09-30 13:58:40|4104.5|4103.5|4101.5|4100.5|4104.5|4104|4101.5|4100.5|0
1633010330000|2021-09-30 13:58:50|4102|4101|4100|4099.5|4102.5|4101.5|4099.5|4098.5|0
1633010340000|2021-09-30 13:59:00|4100.5|4099|4100|4099|4100.5|4100|4099|4098.5|0
1633010350000|2021-09-30 13:59:10|4099.5|4099.5|4098|4097|4099.5|4099.5|4097.5|4096.5|0
1633010360000|2021-09-30 13:59:20|4098.5|4097.5|4099|4098|4099|4098|4098|4097.5|0
1633010370000|2021-09-30 13:59:30|4098.5|4098.5|4099|4098|4099|4098.5|4098.5|4098|0
1633010380000|2021-09-30 13:59:40|4099.5|4098.5|4100|4099|4101|4100|4099|4098|0
1633010390000|2021-09-30 13:59:50|4099.5|4098.5|4096|4095|4099.5|4098.5|4095.5|4094.5|0
1633010400000|2021-09-30 14:00:00|4095.5|4094.5|4097|4096.5|4099.5|4098.5|4094.5|4094|0
1633010410000|2021-09-30 14:00:10|4097.5|4096|4094.5|4093|4097.5|4096|4094|4093|0
1633010420000|2021-09-30 14:00:20|4094|4093.5|4093|4092|4095|4094|4093|4092|0
1633010430000|2021-09-30 14:00:30|4093.5|4092.5|4094.5|4093.5|4095|4094|4093.5|4092.5|0
1633010440000|2021-09-30 14:00:40|4094|4093|4096|4095|4096|4095.5|4093.5|4093|0
1633010450000|2021-09-30 14:00:50|4095|4094.5|4092|4091|4095.5|4094.5|4091.5|4091|0
1633010460000|2021-09-30 14:01:00|4092.5|4091.5|4096.5|4095.5|4096.5|4095.5|4092.5|4091.5|0
1633010470000|2021-09-30 14:01:10|4097|4096|4097.5|4096|4099|4098|4096|4095.5|0
1633010480000|2021-09-30 14:01:20|4097|4096.5|4098.5|4097|4098.5|4097.5|4097|4096|0
1633010490000|2021-09-30 14:01:30|4098|4097.5|4099.5|4098.5|4099.5|4098.5|4097.5|4096.5|0
1633010500000|2021-09-30 14:01:40|4100|4099|4101|4100|4101.5|4100|4099.5|4099|0
1633010510000|2021-09-30 14:01:50|4100.5|4099.5|4101.5|4101|4101.5|4101|4099.5|4099|0
1633010520000|2021-09-30 14:02:00|4102|4101.5|4102.5|4101.5|4103|4102|4101.5|4101|0
1633010530000|2021-09-30 14:02:10|4103|4102|4103|4102.5|4104|4103.5|4102.5|4101.5|0
1633010540000|2021-09-30 14:02:20|4103.5|4103|4100.5|4099|4103.5|4103|4099.5|4098.5|0
1633010550000|2021-09-30 14:02:30|4100|4098.5|4100.5|4099|4100.5|4099.5|4099.5|4098|0
1633010560000|2021-09-30 14:02:40|4101|4099.5|4101|4100|4101.5|4100.5|4101|4099|0
1633010570000|2021-09-30 14:02:50|4100.5|4099.5|4100|4099|4101|4100|4099.5|4098.5|0
1633010580000|2021-09-30 14:03:00|4099.5|4098.5|4096|4095|4099.5|4098.5|4096|4095|0
1633010590000|2021-09-30 14:03:10|4096.5|4095.5|4098.5|4097.5|4098.5|4098|4096|4095.5|0
1633010600000|2021-09-30 14:03:20|4098|4097|4098.5|4097|4098.5|4097.5|4097|4096|0
1633010610000|2021-09-30 14:03:30|4098|4096.5|4099.5|4098|4099.5|4098.5|4097|4096|0
1633010620000|2021-09-30 14:03:40|4100|4098.5|4102.5|4101.5|4102.5|4101.5|4100|4098.5|0
1633010630000|2021-09-30 14:03:50|4102|4102|4100.5|4099.5|4103|4102|4099.5|4099|0
1633010640000|2021-09-30 14:04:00|4100|4099|4099|4098.5|4100|4099.5|4099|4098.5|0
1633010650000|2021-09-30 14:04:10|4099.5|4099|4100|4099|4100|4099.5|4098|4097.5|0
1633010660000|2021-09-30 14:04:20|4100.5|4099.5|4100|4099|4102|4101|4100|4099|0
1633010670000|2021-09-30 14:04:30|4099.5|4098.5|4101.5|4100.5|4102|4101|4098.5|4098|0
1633010680000|2021-09-30 14:04:40|4101|4100|4102.5|4101.5|4103|4102|4101|4100|0
1633010690000|2021-09-30 14:04:50|4102|4102|4100|4099.5|4103|4102|4100|4099.5|0
1633010700000|2021-09-30 14:05:00|4099.5|4099|4097|4095.5|4099.5|4099.5|4096.5|4095.5|0
1633010710000|2021-09-30 14:05:10|4096.5|4095|4097.5|4097|4099|4098|4096|4095|0
1633010720000|2021-09-30 14:05:20|4098|4096.5|4098.5|4098|4098.5|4098|4097.5|4096.5|0
1633010730000|2021-09-30 14:05:30|4099|4098.5|4097|4096|4099|4098.5|4096.5|4095.5|0
1633010740000|2021-09-30 14:05:40|4097.5|4096.5|4095|4094|4098|4097|4095|4094|0
1633010750000|2021-09-30 14:05:50|4094.5|4094.5|4095|4094|4096|4095|4094.5|4094|0
1633010760000|2021-09-30 14:06:00|4095.5|4094.5|4095.5|4094|4095.5|4094.5|4093.5|4093|0
1633010770000|2021-09-30 14:06:10|4095|4093.5|4094.5|4093|4095.5|4094.5|4093.5|4093|0
1633010780000|2021-09-30 14:06:20|4094|4093.5|4094.5|4093|4096|4095|4093.5|4093|0
1633010790000|2021-09-30 14:06:30|4094|4093.5|4093.5|4092|4094|4093.5|4093|4092|0
1633010800000|2021-09-30 14:06:40|4093|4092.5|4093|4092|4093|4092.5|4091.5|4090.5|0
1633010810000|2021-09-30 14:06:50|4093.5|4092.5|4095.5|4094|4095.5|4094|4093|4092|0
1633010820000|2021-09-30 14:07:00|4095|4094.5|4093.5|4092.5|4095.5|4094.5|4093|4092|0
1633010830000|2021-09-30 14:07:10|4094|4093|4093|4092.5|4094|4093|4093|4092.5|0
1633010840000|2021-09-30 14:07:20|4092.5|4092|4090|4089|4093|4092|4089.5|4088.5|0
1633010850000|2021-09-30 14:07:30|4090.5|4089.5|4090|4089|4090.5|4089.5|4089.5|4089|0
1633010860000|2021-09-30 14:07:40|4089.5|4088.5|4088.5|4087.5|4089.5|4088.5|4088|4087.5|0
1633010870000|2021-09-30 14:07:50|4089|4088|4089.5|4088.5|4090|4089|4089|4088|0
1633010880000|2021-09-30 14:08:00|4089|4089|4090.5|4089.5|4092|4091|4089|4089|0
1633010890000|2021-09-30 14:08:10|4091|4090|4094.5|4093.5|4094.5|4093.5|4090.5|4090|0
1633010900000|2021-09-30 14:08:20|4095|4094|4096.5|4095.5|4097.5|4096.5|4094.5|4093.5|0
1633010910000|2021-09-30 14:08:30|4096|4095|4095.5|4094.5|4096|4095|4094.5|4093.5|0
1633010920000|2021-09-30 14:08:40|4095|4094|4097.5|4096.5|4098|4096.5|4094.5|4094|0
1633010930000|2021-09-30 14:08:50|4097|4097|4098|4097|4098|4097.5|4097|4096.5|0
1633010940000|2021-09-30 14:09:00|4098.5|4097.5|4098|4097|4099.5|4099|4097.5|4097|0
1633010950000|2021-09-30 14:09:10|4098.5|4097.5|4101|4100|4101|4100.5|4098.5|4097.5|0
1633010960000|2021-09-30 14:09:20|4101.5|4100.5|4101.5|4101|4102|4101|4101.5|4100.5|0
1633010970000|2021-09-30 14:09:30|4102|4100.5|4103|4102|4103|4102|4102|4100.5|0
1633010980000|2021-09-30 14:09:40|4102.5|4101.5|4102.5|4101.5|4102.5|4102|4102|4101|0
1633010990000|2021-09-30 14:09:50|4103|4102|4104.5|4104|4105|4104.5|4103|4102|0
1633011000000|2021-09-30 14:10:00|4105|4104.5|4105|4104|4106|4105|4104|4103|0
1633011010000|2021-09-30 14:10:10|4104.5|4103.5|4104|4103|4105|4103.5|4103|4102|0
1633011020000|2021-09-30 14:10:20|4103.5|4102.5|4102.5|4101.5|4103.5|4102.5|4101|4100.5|0
1633011030000|2021-09-30 14:10:30|4102|4101|4103.5|4102.5|4104|4103|4102|4100.5|0
1633011040000|2021-09-30 14:10:40|4104|4103|4105.5|4104.5|4105.5|4104.5|4104|4103|0
1633011050000|2021-09-30 14:10:50|4106|4104|4107|4106|4107.5|4106|4104.5|4104|0
1633011060000|2021-09-30 14:11:00|4106.5|4105.5|4105.5|4104.5|4106.5|4105.5|4105.5|4104.5|0
1633011070000|2021-09-30 14:11:10|4106|4105|4107.5|4107|4107.5|4107|4106|4105|0
1633011080000|2021-09-30 14:11:20|4107|4106.5|4105.5|4104.5|4108.5|4107.5|4105|4104.5|0
1633011090000|2021-09-30 14:11:30|4106|4105|4106|4105|4107|4106|4105|4104|0
1633011100000|2021-09-30 14:11:40|4105.5|4104.5|4107.5|4106|4107.5|4106.5|4105|4104|0
1633011110000|2021-09-30 14:11:50|4107|4105.5|4105|4104.5|4107|4105.5|4104.5|4103.5|0
1633011120000|2021-09-30 14:12:00|4105.5|4104|4104|4103|4106|4105|4103.5|4102.5|0
1633011130000|2021-09-30 14:12:10|4103.5|4103.5|4104.5|4103.5|4104.5|4103.5|4103.5|4103|0
1633011140000|2021-09-30 14:12:20|4104|4104|4108|4106.5|4108.5|4107.5|4104|4103.5|0
1633011150000|2021-09-30 14:12:30|4108.5|4107|4109.5|4108|4110.5|4109.5|4108|4106.5|0
1633011160000|2021-09-30 14:12:40|4110|4108.5|4107|4106.5|4110|4109.5|4107|4106.5|0
1633011170000|2021-09-30 14:12:50|4106.5|4106|4107|4106.5|4107|4106.5|4106.5|4105.5|0
1633011180000|2021-09-30 14:13:00|4107.5|4107|4108.5|4107.5|4109.5|4108|4106|4105.5|0
1633011190000|2021-09-30 14:13:10|4109|4108|4106.5|4105.5|4109|4108|4106|4105.5|0
1633011200000|2021-09-30 14:13:20|4106|4105|4106.5|4105|4107|4106|4105.5|4104.5|0
1633011210000|2021-09-30 14:13:30|4107|4105.5|4106|4105.5|4107|4106|4105.5|4105|0
1633011220000|2021-09-30 14:13:40|4105.5|4105|4107|4106.5|4107|4106.5|4105.5|4105|0
1633011230000|2021-09-30 14:13:50|4107.5|4107|4105.5|4105|4108|4107|4105.5|4105|0
1633011240000|2021-09-30 14:14:00|4106|4105.5|4106.5|4105.5|4108|4107|4106|4105.5|0
1633011250000|2021-09-30 14:14:10|4107|4105|4106|4105.5|4107|4105.5|4106|4105|0
1633011260000|2021-09-30 14:14:20|4106.5|4106|4106|4105.5|4107|4106.5|4106|4105|0
1633011270000|2021-09-30 14:14:30|4106.5|4106|4106|4105|4107|4106|4105.5|4104.5|0
1633011280000|2021-09-30 14:14:40|4105.5|4104.5|4105|4104.5|4105.5|4105|4104.5|4104|0
1633011290000|2021-09-30 14:14:50|4104.5|4104|4103.5|4102.5|4104.5|4104|4103|4102.5|0
1633011300000|2021-09-30 14:15:00|4103|4102|4102.5|4101.5|4104|4103.5|4101.5|4101|0
1633011310000|2021-09-30 14:15:10|4103|4102|4103|4102|4103|4102.5|4102.5|4101.5|0
1633011320000|2021-09-30 14:15:20|4102.5|4101.5|4102.5|4101.5|4102.5|4102|4102.5|4101.5|0
1633011330000|2021-09-30 14:15:30|4101.5|4101|4101.5|4100.5|4102|4101|4100.5|4099.5|0
1633011340000|2021-09-30 14:15:40|4102|4101|4104.5|4103.5|4105|4104.5|4102|4101|0
1633011350000|2021-09-30 14:15:50|4105|4104|4107.5|4106|4107.5|4106.5|4105|4104|0
1633011360000|2021-09-30 14:16:00|4107|4106.5|4106|4105.5|4108.5|4107|4105.5|4104.5|0
1633011370000|2021-09-30 14:16:10|4105.5|4105|4106|4105|4106|4105.5|4105.5|4104.5|0
1633011380000|2021-09-30 14:16:20|4105.5|4104.5|4105|4104.5|4106|4104.5|4105|4104.5|0
1633011390000|2021-09-30 14:16:30|4104.5|4104|4103.5|4103|4105|4104|4103.5|4103|0
1633011400000|2021-09-30 14:16:40|4103|4102.5|4104|4103|4104|4103|4102.5|4102|0
1633011410000|2021-09-30 14:16:50|4103.5|4103.5|4107|4106|4107.5|4107|4103.5|4103.5|0
1633011420000|2021-09-30 14:17:00|4106.5|4105.5|4106.5|4106|4107.5|4106.5|4106|4105|0
1633011430000|2021-09-30 14:17:10|4107|4105.5|4102.5|4101.5|4107|4105.5|4102.5|4101.5|0
1633011440000|2021-09-30 14:17:20|4102|4102|4104.5|4104|4105.5|4104|4102|4102|0
1633011450000|2021-09-30 14:17:30|4105|4104.5|4104|4103|4106|4105|4103.5|4103|0
1633011460000|2021-09-30 14:17:40|4103.5|4102.5|4102.5|4102|4104|4103|4102|4101.5|0
1633011470000|2021-09-30 14:17:50|4103|4102.5|4102.5|4101.5|4103.5|4102.5|4102|4101.5|0
1633011480000|2021-09-30 14:18:00|4102|4102|4103.5|4103|4104.5|4103.5|4102|4102|0
1633011490000|2021-09-30 14:18:10|4103|4102.5|4103|4101.5|4104|4103.5|4102|4101|0
1633011500000|2021-09-30 14:18:20|4103.5|4102|4103|4102.5|4104|4103|4102.5|4102|0
1633011510000|2021-09-30 14:18:30|4103.5|4103|4103.5|4102.5|4103.5|4103|4103.5|4102.5|0
1633011520000|2021-09-30 14:18:40|4103|4102|4102|4101.5|4104|4103|4102|4101.5|0
1633011530000|2021-09-30 14:18:50|4101.5|4101|4103.5|4103|4103.5|4103|4101.5|4101|0
1633011540000|2021-09-30 14:19:00|4103|4102.5|4102.5|4101.5|4104|4103|4102|4101.5|0
1633011550000|2021-09-30 14:19:10|4102|4101|4102|4101|4102|4101|4101|4100.5|0
1633011560000|2021-09-30 14:19:20|4102.5|4101.5|4102|4101|4102.5|4102|4101.5|4101|0
1633011570000|2021-09-30 14:19:30|4101.5|4100.5|4103|4102|4103|4102|4101|4100.5|0
1633011580000|2021-09-30 14:19:40|4103.5|4102.5|4102.5|4101.5|4103.5|4102.5|4102|4101.5|0
1633011590000|2021-09-30 14:19:50|4103|4102|4101|4100.5|4103|4102|4101|4100.5|0
1633011600000|2021-09-30 14:20:00|4101.5|4101|4099.5|4098.5|4102|4101|4098.5|4098|0
1633011610000|2021-09-30 14:20:10|4099|4098|4101|4100|4101|4100|4099|4098|0
1633011620000|2021-09-30 14:20:20|4101.5|4100.5|4101|4100.5|4102|4101.5|4101|4100|0
1633011630000|2021-09-30 14:20:30|4100.5|4100|4099.5|4099|4101.5|4100.5|4099.5|4099|0
1633011640000|2021-09-30 14:20:40|4099|4098.5|4101|4100|4101.5|4100.5|4099|4098.5|0
1633011650000|2021-09-30 14:20:50|4101.5|4100.5|4101.5|4100.5|4102.5|4101.5|4101|4100|0
1633011660000|2021-09-30 14:21:00|4101|4100|4100|4099.5|4101|4100|4100|4099.5|0
1633011670000|2021-09-30 14:21:10|4100.5|4100|4098.5|4097.5|4100.5|4100|4098|4097|0
1633011680000|2021-09-30 14:21:20|4099|4098|4098.5|4097.5|4099|4098.5|4098.5|4097.5|0
1633011690000|2021-09-30 14:21:30|4099|4098|4098.5|4098|4099.5|4098.5|4098.5|4098|0
1633011700000|2021-09-30 14:21:40|4098|4097.5|4097|4096.5|4098.5|4097.5|4097|4096.5|0
1633011710000|2021-09-30 14:21:50|4097.5|4096|4097.5|4096.5|4097.5|4096.5|4096|4095|0
1633011720000|2021-09-30 14:22:00|4098|4097|4099.5|4099|4100|4099|4098|4097|0
1633011730000|2021-09-30 14:22:10|4100|4099.5|4101|4100|4101.5|4100.5|4100|4099.5|0
1633011740000|2021-09-30 14:22:20|4100.5|4099.5|4099.5|4098.5|4100.5|4099.5|4099.5|4098.5|0
1633011750000|2021-09-30 14:22:30|4100|4099|4100.5|4100|4102|4101|4100|4099|0
1633011760000|2021-09-30 14:22:40|4100|4099.5|4100|4099.5|4101.5|4101|4100|4099|0
1633011770000|2021-09-30 14:22:50|4100.5|4100|4098.5|4097.5|4100.5|4100|4098|4097.5|0
1633011780000|2021-09-30 14:23:00|4099|4098|4097.5|4097|4099|4098|4096.5|4096|0
1633011790000|2021-09-30 14:23:10|4098|4097.5|4098|4097.5|4098|4097.5|4098|4097.5|0
1633011800000|2021-09-30 14:23:20|4098.5|4098|4099|4098|4100|4099|4098.5|4098|0
1633011810000|2021-09-30 14:23:30|4098.5|4098.5|4099.5|4099|4100|4099.5|4098.5|4098.5|0
1633011820000|2021-09-30 14:23:40|4099|4098.5|4099|4098.5|4099.5|4098.5|4097.5|4097|0
1633011830000|2021-09-30 14:23:50|4099.5|4098|4099|4098|4100|4098.5|4098|4097.5|0
1633011840000|2021-09-30 14:24:00|4099.5|4098.5|4099|4098|4100|4099|4098.5|4098|0
1633011850000|2021-09-30 14:24:10|4098.5|4097.5|4099.5|4099|4100|4099|4098|4097.5|0
1633011860000|2021-09-30 14:24:20|4100|4099.5|4101.5|4100.5|4101.5|4100.5|4100|4099.5|0
1633011870000|2021-09-30 14:24:30|4102|4101|4102|4101.5|4103|4102.5|4102|4101|0
1633011880000|2021-09-30 14:24:40|4102.5|4101|4102|4101.5|4102.5|4102|4101.5|4101|0
1633011890000|2021-09-30 14:24:50|4101.5|4101|4099.5|4098.5|4101.5|4101|4099|4098.5|0
1633011900000|2021-09-30 14:25:00|4100|4099|4100.5|4099.5|4101|4100|4099|4098.5|0
1633011910000|2021-09-30 14:25:10|4101|4100|4101.5|4101|4103|4102|4101|4100|0
1633011920000|2021-09-30 14:25:20|4102|4101.5|4104|4103.5|4104|4103.5|4102|4101.5|0
1633011930000|2021-09-30 14:25:30|4104.5|4104|4105|4104|4105|4104.5|4104|4103.5|0
1633011940000|2021-09-30 14:25:40|4105.5|4104.5|4105|4104|4105.5|4105|4104.5|4104|0
1633011950000|2021-09-30 14:25:50|4105.5|4104.5|4106.5|4105.5|4106.5|4105.5|4104.5|4104.5|0
1633011960000|2021-09-30 14:26:00|4107|4106|4106.5|4105.5|4107|4106.5|4106|4105.5|0
1633011970000|2021-09-30 14:26:10|4107|4106|4107|4106.5|4108.5|4107|4107|4106|0
1633011980000|2021-09-30 14:26:20|4106.5|4106|4107.5|4106.5|4107.5|4106.5|4106.5|4105.5|0
1633011990000|2021-09-30 14:26:30|4108|4107|4108.5|4108|4108.5|4108|4108|4106.5|0
1633012000000|2021-09-30 14:26:40|4108|4107.5|4108.5|4107|4108.5|4107.5|4105.5|4105|0
1633012010000|2021-09-30 14:26:50|4108|4107.5|4109|4108|4109.5|4108|4107.5|4107.5|0
1633012020000|2021-09-30 14:27:00|4109.5|4108.5|4109|4108.5|4109.5|4108.5|4108.5|4108|0
1633012030000|2021-09-30 14:27:10|4109.5|4109|4107.5|4106.5|4109.5|4109|4107.5|4106.5|0
1633012040000|2021-09-30 14:27:20|4108|4107|4112|4111|4112|4111|4108|4107|0
1633012050000|2021-09-30 14:27:30|4111.5|4110.5|4109.5|4108.5|4111.5|4110.5|4109.5|4108.5|0
1633012060000|2021-09-30 14:27:40|4109|4108|4109|4108|4109.5|4108.5|4108.5|4108|0
1633012070000|2021-09-30 14:27:50|4109.5|4108.5|4110.5|4110|4110.5|4110|4109.5|4108.5|0
1633012080000|2021-09-30 14:28:00|4111|4109.5|4112|4111|4113|4111.5|4110.5|4109.5|0
1633012090000|2021-09-30 14:28:10|4111.5|4110.5|4111|4110|4111.5|4110.5|4110.5|4110|0
1633012100000|2021-09-30 14:28:20|4110.5|4109.5|4107.5|4107|4110.5|4109.5|4107|4106.5|0
1633012110000|2021-09-30 14:28:30|4107|4106.5|4107|4106|4107|4106.5|4106|4105.5|0
1633012120000|2021-09-30 14:28:40|4106.5|4105.5|4104|4103.5|4106.5|4106|4103.5|4102.5|0
1633012130000|2021-09-30 14:28:50|4104.5|4103|4104|4103|4104.5|4103.5|4103|4102.5|0
1633012140000|2021-09-30 14:29:00|4104.5|4102.5|4102|4101.5|4104.5|4102.5|4101.5|4100.5|0
1633012150000|2021-09-30 14:29:10|4102.5|4102|4103.5|4103|4103.5|4103|4102.5|4101.5|0
1633012160000|2021-09-30 14:29:20|4104|4102.5|4103.5|4102.5|4105|4103.5|4103.5|4102.5|0
1633012170000|2021-09-30 14:29:30|4104|4103|4103|4102.5|4104|4103|4102.5|4101.5|0
1633012180000|2021-09-30 14:29:40|4103.5|4103|4105|4104|4105|4104|4103.5|4103|0
1633012190000|2021-09-30 14:29:50|4104.5|4103.5|4104|4103.5|4104.5|4103.5|4104|4103|0
1633012200000|2021-09-30 14:30:00|4103.5|4103|4105|4104|4105|4104|4102|4101|0
1633012210000|2021-09-30 14:30:10|4104|4103.5|4103.5|4102.5|4104|4103.5|4103|4102|0
1633012220000|2021-09-30 14:30:20|4104|4103|4102|4101.5|4104|4103|4102|4101|0
1633012230000|2021-09-30 14:30:30|4102.5|4102|4101|4100|4103.5|4102.5|4100.5|4100|0
1633012240000|2021-09-30 14:30:40|4100.5|4099.5|4100|4099|4101.5|4100|4099|4098.5|0
1633012250000|2021-09-30 14:30:50|4101|4099.5|4099.5|4098.5|4101|4100|4099|4098|0
1633012260000|2021-09-30 14:31:00|4099|4098|4098.5|4098|4099|4098.5|4098|4097|0
1633012270000|2021-09-30 14:31:10|4099|4098.5|4099|4098|4099.5|4099|4098.5|4097.5|0
1633012280000|2021-09-30 14:31:20|4098.5|4098.5|4099.5|4099|4099.5|4099|4098.5|4098|0
1633012290000|2021-09-30 14:31:30|4100|4099.5|4100.5|4100|4100.5|4100|4100|4099|0
1633012300000|2021-09-30 14:31:40|4100|4099.5|4099.5|4098.5|4100|4099.5|4098|4097|0
1633012310000|2021-09-30 14:31:50|4100|4099|4101.5|4100.5|4101.5|4100.5|4099.5|4099|0
1633012320000|2021-09-30 14:32:00|4102|4101|4101.5|4100.5|4103.5|4102.5|4101|4100.5|0
1633012330000|2021-09-30 14:32:10|4102|4101|4102|4101|4102.5|4101.5|4102|4101|0
1633012340000|2021-09-30 14:32:20|4102.5|4101.5|4104.5|4104|4105|4104|4102|4101.5|0
1633012350000|2021-09-30 14:32:30|4105|4104.5|4103|4102|4106.5|4105.5|4103|4102|0
1633012360000|2021-09-30 14:32:40|4103.5|4102.5|4102.5|4101.5|4103.5|4102.5|4102.5|4101|0
1633012370000|2021-09-30 14:32:50|4103|4102|4104.5|4103.5|4105|4103.5|4103|4102|0
1633012380000|2021-09-30 14:33:00|4105|4104|4106.5|4105.5|4107|4106|4104.5|4104|0
1633012390000|2021-09-30 14:33:10|4107|4106|4108|4107.5|4108.5|4107.5|4107|4106|0
1633012400000|2021-09-30 14:33:20|4107.5|4107|4109.5|4108.5|4109.5|4108.5|4107.5|4106.5|0
1633012410000|2021-09-30 14:33:30|4109|4108|4109.5|4109|4110.5|4109.5|4109|4108|0
1633012420000|2021-09-30 14:33:40|4110|4108.5|4111|4109.5|4111.5|4111|4109.5|4108.5|0
1633012430000|2021-09-30 14:33:50|4111.5|4110|4110.5|4109.5|4111.5|4110.5|4110|4109|0
1633012440000|2021-09-30 14:34:00|4110|4110|4108.5|4107|4110|4110|4108.5|4107|0
1633012450000|2021-09-30 14:34:10|4108|4107.5|4109.5|4108.5|4110|4109.5|4107.5|4107|0
1633012460000|2021-09-30 14:34:20|4110|4109|4109|4108|4110|4109.5|4109|4108|0
1633012470000|2021-09-30 14:34:30|4108.5|4107.5|4108.5|4107.5|4109|4108|4107.5|4107|0
1633012480000|2021-09-30 14:34:40|4108|4107|4107.5|4107|4108|4107.5|4107|4106.5|0
1633012490000|2021-09-30 14:34:50|4108|4107.5|4109.5|4108.5|4110|4109|4108|4107.5|0
1633012500000|2021-09-30 14:35:00|4110|4109|4108.5|4107.5|4111|4110|4108|4107|0
1633012510000|2021-09-30 14:35:10|4108|4107|4109|4108|4109|4108|4108|4107|0
1633012520000|2021-09-30 14:35:20|4108.5|4107.5|4107.5|4107|4109|4107.5|4107.5|4106.5|0
1633012530000|2021-09-30 14:35:30|4107|4106.5|4109|4108|4109|4108|4107|4106.5|0
1633012540000|2021-09-30 14:35:40|4109.5|4108.5|4110.5|4109|4110.5|4109|4108|4107.5|0
1633012550000|2021-09-30 14:35:50|4110|4108.5|4111|4110|4111|4110|4109.5|4108.5|0
1633012560000|2021-09-30 14:36:00|4110.5|4110.5|4110.5|4110|4111.5|4111|4110.5|4109.5|0
1633012570000|2021-09-30 14:36:10|4110|4109.5|4110.5|4110|4111.5|4110.5|4110|4109|0
1633012580000|2021-09-30 14:36:20|4110|4109.5|4109|4107.5|4110.5|4110|4108|4106.5|0
1633012590000|2021-09-30 14:36:30|4108.5|4108|4109|4108|4109|4108|4108.5|4107.5|0
1633012600000|2021-09-30 14:36:40|4108.5|4107.5|4109.5|4109|4110|4109|4108.5|4107.5|0
1633012610000|2021-09-30 14:36:50|4110|4108.5|4108.5|4107.5|4110|4108.5|4107.5|4106.5|0
1633012620000|2021-09-30 14:37:00|4108|4108|4108|4107.5|4108.5|4108|4108|4107|0
1633012630000|2021-09-30 14:37:10|4108.5|4108|4109|4107.5|4109|4108.5|4108.5|4107.5|0
1633012640000|2021-09-30 14:37:20|4108.5|4108|4110.5|4109|4111|4110|4108.5|4108|0
1633012650000|2021-09-30 14:37:30|4110|4109.5|4110|4109.5|4110.5|4109.5|4109.5|4109.5|0
1633012660000|2021-09-30 14:37:40|4109.5|4109|4109.5|4108.5|4111|4110|4109.5|4108.5|0
1633012670000|2021-09-30 14:37:50|4110|4109|4110.5|4110|4110.5|4110|4110|4109|0
1633012680000|2021-09-30 14:38:00|4111|4110.5|4111|4110|4111|4110.5|4110|4109.5|0
1633012690000|2021-09-30 14:38:10|4110.5|4110.5|4111|4110|4111|4110.5|4109.5|4109|0
1633012700000|2021-09-30 14:38:20|4111.5|4110.5|4111.5|4110.5|4112|4111|4111.5|4110.5|0
1633012710000|2021-09-30 14:38:30|4111||4111||4111||4111||0
1633012720000|2021-09-30 14:38:40|4111.5|4111|4110|4109|4112.5|4111.5|4110|4109|0
1633012730000|2021-09-30 14:38:50|4109.5|4108.5|4109.5|4108.5|4109.5|4109|4109|4108.5|0
1633012740000|2021-09-30 14:39:00|4109||4109.5||4109.5||4109||0
1633012750000|2021-09-30 14:39:10|4109|4108|4109.5|4108.5|4109.5|4108.5|4108.5|4108|0
1633012760000|2021-09-30 14:39:20|4109|4108|4110|4109|4110|4109|4108|4107|0
1633012770000|2021-09-30 14:39:30|4109.5|4108.5|4109|4108.5|4109.5|4109.5|4109|4108|0
1633012780000|2021-09-30 14:39:40|4108.5|4108|4108.5|4107.5|4108.5|4108|4108|4107.5|0
1633012790000|2021-09-30 14:39:50|4109|4108|4109.5|4108.5|4110|4109|4109|4108|0
1633012800000|2021-09-30 14:40:00|4109|4108|4108|4107.5|4109|4108|4108|4107.5|0
1633012810000|2021-09-30 14:40:10|4108.5|4108|4106|4105|4108.5|4108|4106|4104.5|0
1633012820000|2021-09-30 14:40:20|4105.5|4104.5|4105.5|4104.5|4106|4105|4105|4104|0
1633012830000|2021-09-30 14:40:30|4105|4104|4102.5|4102|4105.5|4104.5|4102.5|4102|0
1633012840000|2021-09-30 14:40:40|4103|4101.5|4102|4101|4103.5|4102.5|4102|4101|0
1633012850000|2021-09-30 14:40:50|4101.5|4101.5|4103|4102|4103.5|4103|4101.5|4101.5|0
1633012860000|2021-09-30 14:41:00|4103.5|4102.5|4104|4103.5|4105.5|4104|4103.5|4102.5|0
1633012870000|2021-09-30 14:41:10|4104.5|4104|4105.5|4104.5|4105.5|4105|4104.5|4103.5|0
1633012880000|2021-09-30 14:41:20|4105|4104|4105.5|4104.5|4106|4105|4104|4103.5|0
1633012890000|2021-09-30 14:41:30|4105|4104|4105|4104|4105|4104|4104.5|4104|0
1633012900000|2021-09-30 14:41:40|4105.5|4104.5|4106|4105.5|4106|4105.5|4105.5|4104.5|0
1633012910000|2021-09-30 14:41:50|4105.5|4105|4105.5|4105|4106|4105.5|4105.5|4105|0
1633012920000|2021-09-30 14:42:00|4106|4105.5|4107|4106.5|4107|4106.5|4106|4105|0
1633012930000|2021-09-30 14:42:10|4107.5|4106|4107|4106|4107.5|4107|4107|4106|0
1633012940000|2021-09-30 14:42:20|4106.5||4107||4107||4106.5||0
1633012950000|2021-09-30 14:42:30|4107.5|4106.5|4107|4106.5|4108.5|4107.5|4107|4106|0
1633012960000|2021-09-30 14:42:40|4106.5|4106|4105.5|4105|4106.5|4106|4105.5|4105|0
1633012970000|2021-09-30 14:42:50|4105|4104.5|4104.5|4103.5|4105|4104.5|4104|4103|0
1633012980000|2021-09-30 14:43:00|4105|4104|4102.5|4101.5|4105|4104|4101.5|4100.5|0
1633012990000|2021-09-30 14:43:10|4102|4102|4104|4103|4104|4103|4102|4101|0
1633013000000|2021-09-30 14:43:20|4104.5|4103.5|4106.5|4106|4106.5|4106|4104|4103.5|0
1633013010000|2021-09-30 14:43:30|4107|4106.5|4107.5|4106.5|4107.5|4106.5|4106|4105|0
1633013020000|2021-09-30 14:43:40|4107|4107|4106.5|4105.5|4107|4107|4106|4105.5|0
1633013030000|2021-09-30 14:43:50|4107|4106|4103.5|4103|4107.5|4106.5|4102.5|4101.5|0
1633013040000|2021-09-30 14:44:00|4104|4103.5|4105.5|4104.5|4105.5|4104.5|4104|4103|0
1633013050000|2021-09-30 14:44:10|4106|4104|4106.5|4105.5|4106.5|4105.5|4105.5|4104|0
1633013060000|2021-09-30 14:44:20|4106|4105|4107.5|4106.5|4107.5|4107|4105.5|4105|0
1633013070000|2021-09-30 14:44:30|4108|4107|4108.5|4107.5|4109|4108|4108|4107|0
1633013080000|2021-09-30 14:44:40|4109|4108|4108.5|4107.5|4110|4109|4108.5|4107.5|0
1633013090000|2021-09-30 14:44:50|4108|4108|4109.5|4108.5|4110|4109|4107.5|4107|0
1633013100000|2021-09-30 14:45:00|4109|4109|4108.5|4108|4109.5|4109|4108.5|4107.5|0
1633013110000|2021-09-30 14:45:10|4109|4107.5|4108|4107|4109|4107.5|4107|4106|0
1633013120000|2021-09-30 14:45:20|4107.5|4106.5|4107|4106.5|4107.5|4107|4106.5|4105.5|0
1633013130000|2021-09-30 14:45:30|4106.5|4106|4104|4103.5|4107.5|4107|4104|4103.5|0
1633013140000|2021-09-30 14:45:40|4104.5|4104|4106|4105|4106|4105|4104|4103|0
1633013150000|2021-09-30 14:45:50|4105|4104.5|4105.5|4104|4105.5|4104.5|4103.5|4103|0
1633013160000|2021-09-30 14:46:00|4105|4104.5|4105|4104|4105.5|4105|4104|4103.5|0
1633013170000|2021-09-30 14:46:10|4104.5|4103.5|4103|4102.5|4104.5|4103.5|4102.5|4102|0
1633013180000|2021-09-30 14:46:20|4103.5|4103|4105.5|4104.5|4105.5|4104.5|4103.5|4102.5|0
1633013190000|2021-09-30 14:46:30|4105|4104|4103.5|4102.5|4105|4104.5|4103.5|4102.5|0
1633013200000|2021-09-30 14:46:40|4104|4103|4104.5|4104|4105|4104.5|4103.5|4103|0
1633013210000|2021-09-30 14:46:50|4105|4103.5|4104|4103|4105|4104|4104|4103|0
1633013220000|2021-09-30 14:47:00|4104.5|4102.5|4102.5|4102|4104.5|4102.5|4102.5|4101.5|0
1633013230000|2021-09-30 14:47:10|4102|4101.5|4102|4101|4102|4101.5|4101.5|4101|0
1633013240000|2021-09-30 14:47:20|4102.5|4101.5|4105.5|4104.5|4105.5|4104.5|4102.5|4101.5|0
1633013250000|2021-09-30 14:47:30|4105|4104|4105|4104|4105|4104.5|4105|4104|0
1633013260000|2021-09-30 14:47:40|4105.5|4104.5|4104.5|4104|4106.5|4105.5|4104.5|4104|0
1633013270000|2021-09-30 14:47:50|4104|4103.5|4104|4103.5|4104.5|4104|4103.5|4103|0
1633013280000|2021-09-30 14:48:00|4104.5|4104|4103.5|4103|4104.5|4104|4103.5|4103|0
1633013290000|2021-09-30 14:48:10|4103|4102.5|4102.5|4102|4103|4102.5|4102.5|4102|0
1633013300000|2021-09-30 14:48:20|4102|4101.5|4102.5|4101.5|4102.5|4102|4102|4101.5|0
1633013310000|2021-09-30 14:48:30|4103|4102|4102.5|4101.5|4104|4103|4102.5|4101.5|0
1633013320000|2021-09-30 14:48:40|4102|4101|4101.5|4101|4102|4101.5|4101.5|4100.5|0
1633013330000|2021-09-30 14:48:50|4101|4100.5|4101|4100|4101.5|4100.5|4100|4099.5|0
1633013340000|2021-09-30 14:49:00|4101.5|4100.5|4102.5|4101.5|4103|4102|4101.5|4100.5|0
1633013350000|2021-09-30 14:49:10|4102|4101|4103|4102|4103|4102|4102|4101|0
1633013360000|2021-09-30 14:49:20|4102.5|4101.5|4102|4101|4102.5|4101.5|4101.5|4101|0
1633013370000|2021-09-30 14:49:30|4102.5|4101.5|4102|4100.5|4102.5|4101.5|4101|4100.5|0
1633013380000|2021-09-30 14:49:40|4102.5|4101|4100|4099|4102.5|4101.5|4099.5|4099|0
1633013390000|2021-09-30 14:49:50|4099.5|4098.5|4099|4098|4100.5|4099|4098.5|4098|0
1633013400000|2021-09-30 14:50:00|4098.5|4098.5|4099|4098|4099.5|4098.5|4097.5|4097|0
1633013410000|2021-09-30 14:50:10|4098.5|4097.5|4098.5|4098|4099|4098|4098.5|4097.5|0
1633013420000|2021-09-30 14:50:20|4099|4097.5|4099|4098|4099|4098|4098.5|4097.5|0
1633013430000|2021-09-30 14:50:30|4098.5|4097.5|4099|4098|4099|4098|4098|4097.5|0
1633013440000|2021-09-30 14:50:40|4098.5|4097.5|4099.5|4098.5|4099.5|4098.5|4098|4097.5|0
1633013450000|2021-09-30 14:50:50|4099|4098|4099.5|4098.5|4100|4099|4099|4098|0
1633013460000|2021-09-30 14:51:00|4100|4099|4101|4099.5|4101|4100|4100|4099|0
1633013470000|2021-09-30 14:51:10|4100.5|4100|4101|4100|4101.5|4100|4100|4099.5|0
1633013480000|2021-09-30 14:51:20|4100.5|4100.5|4100.5|4100|4100.5|4100.5|4100.5|4099.5|0
1633013490000|2021-09-30 14:51:30|4101|4099.5|4099.5|4098.5|4101|4100.5|4099|4098|0
1633013500000|2021-09-30 14:51:40|4099|4099|4100|4099|4100|4099|4098.5|4097.5|0
1633013510000|2021-09-30 14:51:50|4100.5|4099.5|4099.5|4099|4100.5|4099.5|4099.5|4099|0
1633013520000|2021-09-30 14:52:00|4100|4099.5|4099.5|4099|4100|4099.5|4099.5|4098.5|0
1633013530000|2021-09-30 14:52:10|4100|4099.5|4100|4099|4101|4100.5|4100|4099|0
1633013540000|2021-09-30 14:52:20|4099.5|4099.5|4099|4098|4100|4099.5|4098.5|4097.5|0
1633013550000|2021-09-30 14:52:30|4099.5|4098.5|4099.5|4099|4100|4099|4099|4098.5|0
1633013560000|2021-09-30 14:52:40|4100|4099.5|4100.5|4099.5|4101|4100|4100|4099|0
1633013570000|2021-09-30 14:52:50|4099.5|4099|4098.5|4097.5|4099.5|4099|4098|4097|0
1633013580000|2021-09-30 14:53:00|4098|4098|4098.5|4097.5|4098.5|4098|4098|4097|0
1633013590000|2021-09-30 14:53:10|4098|4097|4098.5|4097.5|4098.5|4097.5|4098|4097|0
1633013600000|2021-09-30 14:53:20|4098|4097|4097|4096|4098|4097|4096|4095.5|0
1633013610000|2021-09-30 14:53:30|4096|4095.5|4097.5|4096.5|4097.5|4096.5|4096|4095.5|0
1633013620000|2021-09-30 14:53:40|4098|4097|4099|4098.5|4099.5|4098.5|4097.5|4097|0
1633013630000|2021-09-30 14:53:50|4099.5|4099|4100|4099.5|4100|4099.5|4099.5|4099|0
1633013640000|2021-09-30 14:54:00|4100.5|4100|4100.5|4100|4101.5|4100.5|4100|4099.5|0
1633013650000|2021-09-30 14:54:10|4100|4099.5|4100|4099|4100.5|4100|4099.5|4099|0
1633013660000|2021-09-30 14:54:20|4100.5|4099.5|4102|4101|4102|4101|4100|4099|0
1633013670000|2021-09-30 14:54:30|4101.5|4100.5|4101.5|4101|4101.5|4101|4101.5|4100.5|0
1633013680000|2021-09-30 14:54:40|4102|4101.5|4102.5|4101.5|4102.5|4102|4102|4101.5|0
1633013690000|2021-09-30 14:54:50|4102|4101|4103|4102|4103|4102.5|4101.5|4101|0
1633013700000|2021-09-30 14:55:00|4103.5|4102.5|4101.5|4101|4104|4103|4101.5|4101|0
1633013710000|2021-09-30 14:55:10|4101|4100.5|4098.5|4097.5|4101.5|4101|4098|4097|0
1633013720000|2021-09-30 14:55:20|4098|4097|4097.5|4096.5|4098|4097.5|4097.5|4096.5|0
1633013730000|2021-09-30 14:55:30|4098|4097|4098.5|4097.5|4099|4098|4098|4097|0
1633013740000|2021-09-30 14:55:40|4098|4097|4097|4096|4098|4097|4096.5|4096|0
1633013750000|2021-09-30 14:55:50|4097.5|4096.5|4097|4096|4097.5|4096.5|4096|4095.5|0
1633013760000|2021-09-30 14:56:00|4097.5|4096.5|4098.5|4097.5|4098.5|4097.5|4097.5|4096.5|0
1633013770000|2021-09-30 14:56:10|4098|4098|4098.5|4098|4099|4098.5|4098|4097.5|0
1633013780000|2021-09-30 14:56:20|4099|4097.5|4098.5|4097.5|4099|4097.5|4098|4097.5|0
1633013790000|2021-09-30 14:56:30||4098||4098||4098||4097.5|0
1633013800000|2021-09-30 14:56:40|4099|4098.5|4100.5|4099.5|4100.5|4099.5|4099|4098.5|0
1633013810000|2021-09-30 14:56:50|4101|4100|4099|4098.5|4101.5|4100.5|4098.5|4098|0
1633013820000|2021-09-30 14:57:00|4099.5|4098|4100|4099|4100|4099|4098.5|4098|0
1633013830000|2021-09-30 14:57:10|4100.5|4099.5|4101.5|4100.5|4101.5|4100.5|4100.5|4099|0
1633013840000|2021-09-30 14:57:20|4102|4101|4102.5|4102|4102.5|4102|4101|4100.5|0
1633013850000|2021-09-30 14:57:30|4103|4101.5|4102|4101.5|4103|4101.5|4102|4101|0
1633013860000|2021-09-30 14:57:40|4101.5|4101|4103|4102|4103|4102.5|4101|4100.5|0
1633013870000|2021-09-30 14:57:50|4102.5|4101.5|4102|4101.5|4103.5|4102.5|4102|4101.5|0
1633013880000|2021-09-30 14:58:00|4101.5|4101|4102|4101|4102.5|4101.5|4101|4100|0
1633013890000|2021-09-30 14:58:10|4101.5|4101.5|4102.5|4101.5|4102.5|4101.5|4101.5|4101|0
1633013900000|2021-09-30 14:58:20||4102||4102||4102||4102|0
1633013910000|2021-09-30 14:58:30|4102|4101.5|4103|4102.5|4103.5|4102.5|4102|4101.5|0
1633013920000|2021-09-30 14:58:40|4103.5|4103|4104|4103|4104.5|4104|4103.5|4102.5|0
1633013930000|2021-09-30 14:58:50|4103.5|4102.5|4104.5|4103.5|4104.5|4103.5|4102.5|4101.5|0
1633013940000|2021-09-30 14:59:00|4104|4104|4105|4104.5|4105.5|4104.5|4104|4104|0
1633013950000|2021-09-30 14:59:10|4105.5|4105|4106.5|4105.5|4106.5|4105.5|4105.5|4105|0
1633013960000|2021-09-30 14:59:20|4106|4105|4106|4105|4106.5|4105|4105|4104.5|0
1633013970000|2021-09-30 14:59:30|4105.5|4104.5|4105|4104|4107.5|4106.5|4104.5|4103.5|0
1633013980000|2021-09-30 14:59:40|4105.5|4104.5|4105.5|4105|4106|4105|4105|4104.5|0
1633013990000|2021-09-30 14:59:50|4106|4105.5|4106.5|4105.5|4107.5|4106.5|4106|4105|0
1633014000000|2021-09-30 15:00:00|4106|4105|4106|4105|4106.5|4105.5|4104.5|4103.5|0
1633014010000|2021-09-30 15:00:10|4105.5|4105.5|4104.5|4103.5|4105.5|4105.5|4103.5|4103|0
1633014020000|2021-09-30 15:00:20|4104|4104|4105.5|4104.5|4106|4105|4104|4103|0
1633014030000|2021-09-30 15:00:30|4106|4105|4105.5|4105|4106.5|4106|4105.5|4105|0
1633014040000|2021-09-30 15:00:40|4106|4105.5|4104.5|4104|4107|4106|4104.5|4103.5|0
1633014050000|2021-09-30 15:00:50|4105|4104.5|4105|4104|4105|4104.5|4105|4104|0
1633014060000|2021-09-30 15:01:00|4105.5|4104.5|4107.5|4106.5|4108|4106.5|4105|4104.5|0
1633014070000|2021-09-30 15:01:10|4107|4106|4109|4108.5|4109|4108.5|4106.5|4106|0
1633014080000|2021-09-30 15:01:20|4109.5|4109|4111.5|4111|4111.5|4111|4109.5|4109|0
1633014090000|2021-09-30 15:01:30|4111|4110.5|4110|4109|4111.5|4111|4108.5|4108|0
1633014100000|2021-09-30 15:01:40|4109.5|4108.5|4110.5|4109.5|4111|4109.5|4109|4108.5|0
1633014110000|2021-09-30 15:01:50|4111|4110|4111|4110.5|4112.5|4111.5|4110.5|4110|0
1633014120000|2021-09-30 15:02:00|4110.5|4110|4110.5|4110|4111.5|4110.5|4110.5|4110|0
1633014130000|2021-09-30 15:02:10|4111|4110.5|4111|4110|4112|4111|4110|4109.5|0
1633014140000|2021-09-30 15:02:20|4110.5|4110.5|4111.5|4110.5|4112|4111|4110.5|4110|0
1633014150000|2021-09-30 15:02:30|4111|4110|4111|4110|4111.5|4111|4111|4110|0
1633014160000|2021-09-30 15:02:40|4111.5|4110.5|4113|4112|4113.5|4113|4111|4110.5|0
1633014170000|2021-09-30 15:02:50|4112.5|4111.5|4112|4111|4113|4112|4111.5|4111|0
1633014180000|2021-09-30 15:03:00|4112.5|4111.5|4112.5|4111.5|4113|4112|4111.5|4111|0
1633014190000|2021-09-30 15:03:10|4112|4111|4112|4111.5|4112|4111.5|4111.5|4110.5|0
1633014200000|2021-09-30 15:03:20|4112.5|4111|4111.5|4110.5|4112.5|4112|4111.5|4110.5|0
1633014210000|2021-09-30 15:03:30|4111|4111|4112.5|4111.5|4112.5|4112|4111|4111|0
1633014220000|2021-09-30 15:03:40|4113|4112|4113.5|4113|4114|4113|4112.5|4112|0
1633014230000|2021-09-30 15:03:50|4114|4113.5|4116|4115|4116|4115|4113.5|4113|0
1633014240000|2021-09-30 15:04:00|4115.5|4114.5|4117|4116.5|4117.5|4116.5|4115.5|4114.5|0
1633014250000|2021-09-30 15:04:10|4117.5|4117|4118.5|4117.5|4118.5|4117.5|4116.5|4115.5|0
1633014260000|2021-09-30 15:04:20|4118|4118|4119.5|4119|4120.5|4119.5|4118|4118|0
1633014270000|2021-09-30 15:04:30|4120|4118.5|4119.5|4118.5|4120.5|4119.5|4117.5|4117|0
1633014280000|2021-09-30 15:04:40|4119|4118|4118.5|4118|4119|4118.5|4118|4117.5|0
1633014290000|2021-09-30 15:04:50|4119|4118.5|4119|4118.5|4120|4119.5|4119|4118|0
1633014300000|2021-09-30 15:05:00|4119.5|4119|4121|4120|4121|4120|4119|4118.5|0
1633014310000|2021-09-30 15:05:10|4120.5|4119.5|4118|4117|4120.5|4120|4117.5|4116.5|0
1633014320000|2021-09-30 15:05:20|4119.5|4117.5|4120|4119.5|4120.5|4120|4119|4117|0
1633014330000|2021-09-30 15:05:30|4119.5|4119|4121|4119.5|4121|4120|4118.5|4118|0
1633014340000|2021-09-30 15:05:40|4120.5|4119|4119|4118.5|4120.5|4119|4119|4117.5|0
1633014350000|2021-09-30 15:05:50|4118.5|4118|4118.5|4117.5|4119|4118|4118|4117.5|0
1633014360000|2021-09-30 15:06:00|4118|4118|4118.5|4117.5|4119|4118|4118|4117.5|0
1633014370000|2021-09-30 15:06:10|4119|4118|4120.5|4119.5|4120.5|4119.5|4119|4118|0
1633014380000|2021-09-30 15:06:20|4121|4120|4122.5|4121.5|4124|4122.5|4120.5|4120|0
1633014390000|2021-09-30 15:06:30|4122|4121|4125|4124|4125.5|4125|4121|4120.5|0
1633014400000|2021-09-30 15:06:40|4124.5|4123.5|4127|4126|4127|4126|4123.5|4123|0
1633014410000|2021-09-30 15:06:50|4126.5|4125.5|4127|4126|4127.5|4126.5|4126|4125|0
1633014420000|2021-09-30 15:07:00|4126.5|4126.5|4129|4128.5|4129|4128.5|4126|4125.5|0
1633014430000|2021-09-30 15:07:10|4129.5|4129|4129|4128.5|4130|4129|4128.5|4127.5|0
1633014440000|2021-09-30 15:07:20|4129.5|4129|4129.5|4128.5|4130.5|4129.5|4129.5|4128.5|0
1633014450000|2021-09-30 15:07:30|4129|4128|4129.5|4128.5|4130|4129|4128.5|4128|0
1633014460000|2021-09-30 15:07:40|4129|4129|4128|4127.5|4130|4129|4128|4127.5|0
1633014470000|2021-09-30 15:07:50|4128.5|4128|4128.5|4127.5|4129.5|4128.5|4128.5|4127.5|0
1633014480000|2021-09-30 15:08:00|4128|4128|4128|4127.5|4129.5|4128.5|4128|4127.5|0
1633014490000|2021-09-30 15:08:10|4128.5|4128|4132|4131|4132|4131|4128.5|4128|0
1633014500000|2021-09-30 15:08:20|4132.5|4131.5|4134|4133|4134.5|4133.5|4132.5|4131.5|0
1633014510000|2021-09-30 15:08:30|4133.5|4132.5|4133.5|4133|4134.5|4134|4133.5|4132.5|0
1633014520000|2021-09-30 15:08:40|4133|4132.5|4131|4130|4133|4132.5|4130.5|4130|0
1633014530000|2021-09-30 15:08:50|4130.5|4129.5|4131|4130.5|4131.5|4131|4130.5|4129.5|0
1633014540000|2021-09-30 15:09:00|4131.5|4131|4133|4132|4133|4132.5|4131|4130|0
1633014550000|2021-09-30 15:09:10|4132.5|4131.5|4133|4131.5|4133|4132.5|4132.5|4131.5|0
1633014560000|2021-09-30 15:09:20|4132.5|4132|4133|4132|4133|4132|4132|4131|0
1633014570000|2021-09-30 15:09:30|4133.5|4132.5|4132|4131|4134|4133|4132|4131|0
1633014580000|2021-09-30 15:09:40|4131.5|4130.5|4133.5|4132.5|4133.5|4132.5|4131|4130.5|0
1633014590000|2021-09-30 15:09:50|4134|4133|4132.5|4131.5|4135.5|4134.5|4132.5|4131.5|0
1633014600000|2021-09-30 15:10:00|4132|4132|4133.5|4132.5|4133.5|4133|4132|4131|0
1633014610000|2021-09-30 15:10:10|4134|4133|4132.5|4132|4134|4133|4132.5|4132|0
1633014620000|2021-09-30 15:10:20|4133|4132.5|4133.5|4132.5|4133.5|4132.5|4132.5|4132.5|0
1633014630000|2021-09-30 15:10:30|4134|4133|4134.5|4133.5|4134.5|4134|4133.5|4132.5|0
1633014640000|2021-09-30 15:10:40|4135|4134|4134.5|4133.5|4135.5|4134.5|4134.5|4133.5|0
1633014650000|2021-09-30 15:10:50|4134|4134|4134|4133.5|4134|4134|4134|4133.5|0
1633014660000|2021-09-30 15:11:00|4133.5|4133|4133.5|4133|4133.5|4133|4132.5|4131.5|0
1633014670000|2021-09-30 15:11:10|4134|4133.5|4133.5|4132.5|4134|4133.5|4133.5|4132.5|0
1633014680000|2021-09-30 15:11:20|4133|4133|4132.5|4132|4133|4133|4131.5|4130.5|0
1633014690000|2021-09-30 15:11:30|4133|4132.5|4131.5|4130.5|4133.5|4132.5|4131.5|4130.5|0
1633014700000|2021-09-30 15:11:40|4132|4131|4131.5|4130.5|4132|4131|4131.5|4130.5|0
1633014710000|2021-09-30 15:11:50|4131|4130|4131.5|4131|4131.5|4131|4131|4130|0
1633014720000|2021-09-30 15:12:00|4132|4131.5|4132.5|4132|4133|4132|4132|4131.5|0
1633014730000|2021-09-30 15:12:10|4132|4131.5|4131|4130|4132|4131.5|4130.5|4130|0
1633014740000|2021-09-30 15:12:20|4130.5|4130.5|4131.5|4131|4132|4131.5|4130|4129.5|0
1633014750000|2021-09-30 15:12:30|4131|4130.5|4131|4130.5|4131.5|4130.5|4131|4130.5|0
1633014760000|2021-09-30 15:12:40|4131.5|4131|4132.5|4131.5|4132.5|4132|4131.5|4131|0
1633014770000|2021-09-30 15:12:50|4132|4132|4132.5|4131.5|4133|4132|4132|4131.5|0
1633014780000|2021-09-30 15:13:00|4132|4131|4132|4131|4132.5|4131.5|4131.5|4131|0
1633014790000|2021-09-30 15:13:10|4132.5|4131.5|4135.5|4134.5|4135.5|4134.5|4132.5|4131.5|0
1633014800000|2021-09-30 15:13:20|4135|4134|4133.5|4132.5|4135|4134|4133.5|4132.5|0
1633014810000|2021-09-30 15:13:30|4133|4132|4133.5|4132.5|4134.5|4133.5|4132|4131.5|0
1633014820000|2021-09-30 15:13:40|4134|4133|4134.5|4134|4135.5|4134.5|4133.5|4132.5|0
1633014830000|2021-09-30 15:13:50|4135|4133.5|4135|4134|4136|4135|4135|4133.5|0
1633014840000|2021-09-30 15:14:00|4134.5|4134.5|4136.5|4135.5|4136.5|4135.5|4134|4133.5|0
1633014850000|2021-09-30 15:14:10|4136|4135|4136|4135|4136.5|4135.5|4135|4134|0
1633014860000|2021-09-30 15:14:20|4137.5|4135.5|4138|4137.5|4138|4137.5|4136|4135|0
1633014870000|2021-09-30 15:14:30|4138.5|4137|4140|4139|4140|4139.5|4138.5|4137|0
1633014880000|2021-09-30 15:14:40|4140.5|4139.5|4140|4139|4140.5|4140|4139|4138|0
1633014890000|2021-09-30 15:14:50|4139.5|4139.5|4140|4138.5|4140|4139.5|4139|4138.5|234
1633014900000|2021-09-30 15:15:00|4140.5|4139|4140|4139|4140.5|4139.5|4140|4138.5|80
1633014910000|2021-09-30 15:15:10|4141|4139.5|4141|4139.5|4141|4140|4140|4139|373
1633014920000|2021-09-30 15:15:20|4141.5|4140|4142.5|4141|4142.5|4141.5|4141|4140|169
1633014930000|2021-09-30 15:15:30|4143|4141.5|4143.5|4142|4144|4142.5|4142.5|4141|1257
1633014940000|2021-09-30 15:15:40|4144|4142.5|4145|4143.5|4145.5|4144|4143.5|4142|668
1633014950000|2021-09-30 15:15:50|4145.5|4144|4144.5|4143|4145.5|4144|4144|4142.5|714
1633014960000|2021-09-30 15:16:00|4144|4142.5|4143.5|4142|4144|4143|4143|4142|367
1633014970000|2021-09-30 15:16:10|4144|4142.5|4143.5|4142|4144|4142.5|4142|4141|232
1633014980000|2021-09-30 15:16:20|4144|4142.5|4143|4142|4144|4142.5|4143|4141.5|100
1633014990000|2021-09-30 15:16:30|4143.5|4142.5|4144|4142.5|4144|4143|4143|4141.5|51
1633015000000|2021-09-30 15:16:40|4143.5|4143|4144|4143|4144.5|4143.5|4143.5|4142|230
1633015010000|2021-09-30 15:16:50|4145|4143.5|4146|4145|4146|4145|4145|4143.5|704
1633015020000|2021-09-30 15:17:00|4146.5|4145.5|4147|4145.5|4147.5|4146|4146|4144.5|384
1633015030000|2021-09-30 15:17:10|4147.5|4146|4146.5|4145|4147.5|4146|4145.5|4144.5|455
1633015040000|2021-09-30 15:17:20|4146|4144.5|4147|4146|4147.5|4146|4146|4144.5|253
1633015050000|2021-09-30 15:17:30|4146.5|4145.5|4148.5|4147|4148.5|4147|4146.5|4145.5|370
1633015060000|2021-09-30 15:17:40|4147.5|4147.5|4149|4147.5|4149|4147.5|4147.5|4146.5|407
1633015070000|2021-09-30 15:17:50|4148.5|4147|4148|4146.5|4149|4147.5|4148|4146.5|486
1633015080000|2021-09-30 15:18:00|4148.5|4147|4148.5|4147|4149|4147.5|4147.5|4146|532
1633015090000|2021-09-30 15:18:10|4149|4147.5|4150.5|4149|4150.5|4149|4148.5|4147|58
1633015100000|2021-09-30 15:18:20|4150|4148.5|4150|4148.5|4150.5|4149.5|4150|4148.5|1090
1633015110000|2021-09-30 15:18:30|4149.5|4148|4149.5|4148|4151.5|4150|4149|4147.5|496
1633015120000|2021-09-30 15:18:40|4150|4148.5|4149|4147.5|4150|4148.5|4148.5|4147|428
1633015130000|2021-09-30 15:18:50|4148.5|4147|4148|4146.5|4149.5|4148|4148|4146.5|438
1633015140000|2021-09-30 15:19:00|4148.5|4147|4149.5|4148|4150|4148.5|4148|4147|255
1633015150000|2021-09-30 15:19:10|4149|4147.5|4148.5|4147.5|4150|4148.5|4148.5|4147.5|410
1633015160000|2021-09-30 15:19:20|4149.5|4148|4150|4148.5|4150|4148.5|4149|4147.5|339
1633015170000|2021-09-30 15:19:30|4149.5|4148|4147.5|4146.5|4149.5|4148|4147.5|4146|637
1633015180000|2021-09-30 15:19:40|4147|4146|4147|4145.5|4148.5|4147|4147|4145.5|130
1633015190000|2021-09-30 15:19:50|4147.5|4146|4148.5|4147|4148.5|4147.5|4147.5|4146|135
1633015200000|2021-09-30 15:20:00|4148|4147.5|4147|4146|4148.5|4147.5|4147|4146|643
1633015210000|2021-09-30 15:20:10|4146.5|4145|4148|4146.5|4148|4146.5|4146.5|4145|833
1633015220000|2021-09-30 15:20:20|4147|4146|4145|4143.5|4148.5|4147|4145|4143.5|148
1633015230000|2021-09-30 15:20:30|4144.5|4141.5|4145|4143.5|4145.5|4144.5|4143|4141.5|461
1633015240000|2021-09-30 15:20:40|4145.5|4144.5|4145|4143.5|4145.5|4144.5|4145|4143.5|0
1633015250000|2021-09-30 15:20:50|4145.5|4144.5|4145|4144|4145.5|4144.5|4144.5|4143.5|278
1633015260000|2021-09-30 15:21:00|4146|4145|4147|4146|4147|4146|4145.5|4144.5|663
1633015270000|2021-09-30 15:21:10|4146.5|4145|4148|4146.5|4148|4146.5|4146.5|4145|264
1633015280000|2021-09-30 15:21:20|4148.5|4147|4148.5|4147|4149|4147.5|4148.5|4147|452
1633015290000|2021-09-30 15:21:30|4149|4147.5|4149.5|4148|4150.5|4148.5|4148.5|4147.5|159
1633015300000|2021-09-30 15:21:40|4150|4148.5|4150|4148.5|4150|4149|4149.5|4148|325
1633015310000|2021-09-30 15:21:50|4149.5|4149|4150.5|4149|4150.5|4149.5|4149.5|4148.5|1150
1633015320000|2021-09-30 15:22:00|4151|4149.5|4151|4149.5|4151|4149.5|4149.5|4148.5|409
1633015330000|2021-09-30 15:22:10|4150.5|4149|4151.5|4150|4151.5|4150|4150|4149|58
1633015340000|2021-09-30 15:22:20|4151|4149.5|4151|4150|4152|4150|4150.5|4149.5|304
1633015350000|2021-09-30 15:22:30|4151.5|4150.5|4151.5|4150|4152.5|4151|4151.5|4150|428
1633015360000|2021-09-30 15:22:40|4152.5|4151|4153|4151.5|4153|4151.5|4152|4150.5|173
1633015370000|2021-09-30 15:22:50|4152|4151|4151.5|4150|4152.5|4151|4151.5|4150|229
1633015380000|2021-09-30 15:23:00|4152|4150.5|4151.5|4150|4152|4150.5|4151.5|4150|206
1633015390000|2021-09-30 15:23:10|4152.5|4151|4153.5|4152|4153.5|4152|4151.5|4150|492
1633015400000|2021-09-30 15:23:20|4153|4151.5|4153|4152|4153.5|4152.5|4152.5|4151|6
1633015410000|2021-09-30 15:23:30|4153.5|4152.5|4153.5|4152.5|4154|4152.5|4153|4152|368
1633015420000|2021-09-30 15:23:40|4153|4152|4154.5|4153|4154.5|4153|4153|4152|88
1633015430000|2021-09-30 15:23:50|4154|4152.5|4153.5|4152|4154|4152.5|4153|4152|152
1633015440000|2021-09-30 15:24:00|4153|4151.5|4153|4152|4153.5|4152|4152.5|4151.5|182
1633015450000|2021-09-30 15:24:10|4152|4151|4153|4152|4153.5|4152.5|4152|4151|228
1633015460000|2021-09-30 15:24:20|4154|4153|4152.5|4151|4154|4153|4152|4150.5|778
1633015470000|2021-09-30 15:24:30|4152|4150.5|4152.5|4151|4153|4151.5|4151.5|4150.5|175
1633015480000|2021-09-30 15:24:40|4153|4151.5|4152.5|4151|4153|4152|4152|4150|172
1633015490000|2021-09-30 15:24:50|4151|4150|4148|4146.5|4151.5|4150|4148|4146.5|965
1633015500000|2021-09-30 15:25:00|4148.5|4147|4148|4147|4148.5|4147|4148|4146.5|90
1633015510000|2021-09-30 15:25:10|4148.5|4147.5|4147|4146|4148.5|4147.5|4147|4146|403
1633015520000|2021-09-30 15:25:20|4146.5|4145.5|4148.5|4147.5|4148.5|4147.5|4146.5|4145.5|385
1633015530000|2021-09-30 15:25:30|4149|4148|4148.5|4147|4149|4148|4148|4147|159
1633015540000|2021-09-30 15:25:40|4148|4147.5|4146.5|4145.5|4148.5|4147.5|4146.5|4145.5|451
1633015550000|2021-09-30 15:25:50|4147|4145|4146.5|4145|4147|4146|4146|4144|797
1633015560000|2021-09-30 15:26:00|4146|4144.5|4146.5|4145|4147|4145.5|4146|4144.5|137
1633015570000|2021-09-30 15:26:10|4147|4145.5|4146|4145|4147|4145.5|4146|4145|119
1633015580000|2021-09-30 15:26:20|4146.5|4145.5|4145.5|4144|4147|4145.5|4145|4144|741
1633015590000|2021-09-30 15:26:30|4145|4145|4146|4144.5|4147|4146|4145|4144.5|573
1633015600000|2021-09-30 15:26:40|4146.5|4145|4148|4147|4149|4147.5|4146.5|4145|648
1633015610000|2021-09-30 15:26:50|4148.5|4147.5|4146.5|4145.5|4149|4147.5|4146.5|4145|240
1633015620000|2021-09-30 15:27:00|4145.5|4144.5|4146.5|4145|4147|4146|4145.5|4144.5|277
1633015630000|2021-09-30 15:27:10|4147|4145.5|4147.5|4146.5|4147.5|4146.5|4146.5|4145.5|1331
1633015640000|2021-09-30 15:27:20|4146.5|4146|4146.5|4145.5|4146.5|4146|4146|4145|254
1633015650000|2021-09-30 15:27:30|4146|4145|4145|4144|4146.5|4145.5|4144.5|4143.5|279
1633015660000|2021-09-30 15:27:40|4144.5|4143.5|4144.5|4143.5|4145|4144|4144|4142.5|86
1633015670000|2021-09-30 15:27:50|4144|4143|4144|4143|4145|4143.5|4144|4143|108
1633015680000|2021-09-30 15:28:00|4145|4143.5|4141.5|4140.5|4145|4143.5|4141.5|4140|347
1633015690000|2021-09-30 15:28:10|4142|4141|4142|4140.5|4142.5|4141.5|4141|4139.5|191
1633015700000|2021-09-30 15:28:20|4142.5|4141|4142|4141|4142.5|4141.5|4141.5|4140.5|138
1633015710000|2021-09-30 15:28:30|4141.5|4140.5|4145|4144|4145|4144|4141.5|4140.5|719
1633015720000|2021-09-30 15:28:40|4145.5|4142.5|4143.5|4142.5|4145.5|4143.5|4143.5|4142|365
1633015730000|2021-09-30 15:28:50|4144|4143|4144.5|4143.5|4144.5|4143.5|4144|4142.5|65
1633015740000|2021-09-30 15:29:00|4144|4143|4146.5|4145.5|4146.5|4145.5|4144|4143|485
1633015750000|2021-09-30 15:29:10|4146|4145|4148|4146.5|4148|4146.5|4146|4145|675
1633015760000|2021-09-30 15:29:20|4148.5|4146|4149.5|4148|4150|4148.5|4147.5|4146|900
1633015770000|2021-09-30 15:29:30|4150|4148.5|4152|4150.5|4152|4150.5|4149.5|4148|615
1633015780000|2021-09-30 15:29:40|4151.5|4150|4153|4152|4153|4152|4151.5|4150|122
1633015790000|2021-09-30 15:29:50|4152.5|4151|4152|4150.5|4154|4152.5|4152|4150.5|349
1633071600000|2021-10-01 07:00:00|4069.5|4062.5|4069.5|4065.5|4069.5|4065.5|4069.5|4062.5|0
1633071610000|2021-10-01 07:00:10|4069|4064.5|4057.5|4053.5|4069|4066|4056.5|4051.5|0
1633071620000|2021-10-01 07:00:20|4059|4054|4061.5|4057.5|4064|4060.5|4057|4053.5|0
1633071630000|2021-10-01 07:00:30|4061|4056|4060|4056.5|4061|4057|4060|4056|0
1633071640000|2021-10-01 07:00:40|4060.5|4057|4067.5|4065|4068|4065.5|4060.5|4057|0
1633071650000|2021-10-01 07:00:50|4067|4064|4068.5|4064.5|4069|4064.5|4067|4062.5|0
1633071660000|2021-10-01 07:01:00|4069|4065|4073|4069.5|4073.5|4070.5|4068|4065|0
1633071670000|2021-10-01 07:01:10|4074|4070|4068|4065.5|4075|4073.5|4066|4065|0
1633071680000|2021-10-01 07:01:20|4068.5|4066|4076.5|4074.5|4076.5|4075|4068.5|4065.5|0
1633071690000|2021-10-01 07:01:30|4075.5|4074|4076|4074|4076.5|4074|4075|4072|0
1633071700000|2021-10-01 07:01:40|4077|4074.5|4079|4076.5|4079|4076.5|4077|4072.5|0
1633071710000|2021-10-01 07:01:50|4079.5|4077|4085.5|4080|4088.5|4085.5|4079|4075.5|0
1633071720000|2021-10-01 07:02:00|4085|4079.5|4079|4075.5|4085|4079.5|4079|4075.5|0
1633071730000|2021-10-01 07:02:10|4078.5|4075|4071|4068.5|4078.5|4075|4067.5|4066|0
1633071740000|2021-10-01 07:02:20|4070.5|4067|4072|4068.5|4072|4068.5|4070.5|4067|0
1633071750000|2021-10-01 07:02:30|4072.5|4069|4071|4067.5|4073.5|4070.5|4067|4066|0
1633071760000|2021-10-01 07:02:40|4071.5|4068|4067.5|4065.5|4071.5|4070|4064.5|4063|0
1633071770000|2021-10-01 07:02:50|4068|4064.5|4068|4065.5|4070|4067.5|4064|4062|0
1633071780000|2021-10-01 07:03:00|4067.5|4065|4070|4068|4070.5|4069|4067|4065|0
1633071790000|2021-10-01 07:03:10|4070.5|4068.5|4073.5|4071.5|4073.5|4072|4069.5|4067|0
1633071800000|2021-10-01 07:03:20|4074|4072|4071.5|4066.5|4076|4075|4069.5|4066|0
1633071810000|2021-10-01 07:03:30|4070.5|4070|4067.5|4065.5|4070.5|4070|4067.5|4065|0
1633071820000|2021-10-01 07:03:40|4067|4065|4065|4063|4070.5|4067.5|4064|4062|0
1633071830000|2021-10-01 07:03:50|4065.5|4063.5|4067.5|4065.5|4070.5|4068|4064.5|4063|0
1633071840000|2021-10-01 07:04:00|4068|4066|4068.5|4067|4068.5|4067|4064.5|4063|0
1633071850000|2021-10-01 07:04:10|4069|4066.5|4069.5|4068|4071|4069.5|4068.5|4066.5|0
1633071860000|2021-10-01 07:04:20|4070|4066.5|4067.5|4066|4070|4068|4067|4064.5|0
1633071870000|2021-10-01 07:04:30|4067|4065|4068|4065.5|4068|4066|4062|4060.5|0
1633071880000|2021-10-01 07:04:40|4068.5|4065|4069.5|4067.5|4072|4070|4065.5|4063.5|0
1633071890000|2021-10-01 07:04:50|4070|4068|4072.5|4070.5|4074.5|4072|4069|4067.5|0
1633071900000|2021-10-01 07:05:00|4073|4070|4069|4067|4074.5|4072|4067.5|4065.5|0
1633071910000|2021-10-01 07:05:10|4069.5|4067.5|4065.5|4065|4069.5|4067.5|4065|4063.5|0
1633071920000|2021-10-01 07:05:20|4065|4064.5|4066|4064|4066.5|4065|4060|4057.5|0
1633071930000|2021-10-01 07:05:30|4065|4063.5|4065|4063.5|4066|4064|4063.5|4061|0
1633071940000|2021-10-01 07:05:40|4065.5|4064|4066.5|4065.5|4067|4065.5|4065.5|4063.5|0
1633071950000|2021-10-01 07:05:50|4067|4065|4068|4065.5|4070.5|4067.5|4067|4065|0
1633071960000|2021-10-01 07:06:00|4067.5|4065|4070.5|4068.5|4070.5|4068.5|4063|4061.5|0
1633071970000|2021-10-01 07:06:10|4071|4069|4070|4068|4071|4070|4068|4066|0
1633071980000|2021-10-01 07:06:20|4069.5|4067|4070.5|4068.5|4070.5|4068.5|4068.5|4066|0
1633071990000|2021-10-01 07:06:30|4071|4069|4071|4069.5|4072.5|4070.5|4070.5|4067.5|0
1633072000000|2021-10-01 07:06:40|4070.5|4069|4070|4068|4070.5|4069|4067.5|4066|0
1633072010000|2021-10-01 07:06:50|4070.5|4068.5|4073|4070.5|4074.5|4073|4070.5|4068.5|0
1633072020000|2021-10-01 07:07:00|4072.5|4070|4068|4066|4072.5|4070|4067.5|4066|0
1633072030000|2021-10-01 07:07:10|4068.5|4066.5|4071.5|4069.5|4074|4073|4068.5|4066.5|0
1633072040000|2021-10-01 07:07:20|4072.5|4070|4073|4070.5|4073.5|4070.5|4071.5|4069.5|0
1633072050000|2021-10-01 07:07:30|4073.5|4071|4072.5|4070.5|4074.5|4073.5|4072|4070.5|0
1633072060000|2021-10-01 07:07:40|4073|4071|4074.5|4073.5|4074.5|4073.5|4072.5|4070.5|0
1633072070000|2021-10-01 07:07:50|4074|4073|4074|4072|4074.5|4073|4072.5|4070.5|0
1633072080000|2021-10-01 07:08:00|4073.5|4071.5|4079|4077.5|4079|4077.5|4072.5|4071|0
1633072090000|2021-10-01 07:08:10|4078.5|4077|4080.5|4078.5|4081|4079|4077|4075|0
1633072100000|2021-10-01 07:08:20|4080|4078|4083|4082|4084|4082|4078|4076|0
1633072110000|2021-10-01 07:08:30|4082.5|4081|4083.5|4081.5|4084.5|4082.5|4082.5|4081|0
1633072120000|2021-10-01 07:08:40|4084|4081|4084.5|4082.5|4087|4086.5|4084|4081|0
1633072130000|2021-10-01 07:08:50|4084|4083|4083.5|4082.5|4084|4083|4083.5|4082|0
1633072140000|2021-10-01 07:09:00|4083|4082|4080|4077.5|4083|4082|4080|4077.5|0
1633072150000|2021-10-01 07:09:10|4080.5|4078|4080|4078|4081|4079.5|4078|4076.5|0
1633072160000|2021-10-01 07:09:20|4079.5|4077.5|4082|4079.5|4082|4080|4079|4077|0
1633072170000|2021-10-01 07:09:30|4082.5|4080|4083.5|4082|4085.5|4083|4082.5|4080|0
1633072180000|2021-10-01 07:09:40|4083|4081.5|4084|4081.5|4084|4082.5|4081|4079.5|0
1633072190000|2021-10-01 07:09:50|4083.5|4082|4082.5|4081|4083.5|4082.5|4082|4079.5|0
1633072200000|2021-10-01 07:10:00|4083|4081.5|4081|4079.5|4083|4081.5|4081|4079.5|0
1633072210000|2021-10-01 07:10:10|4080.5|4079|4077.5|4076|4080.5|4079|4077.5|4075.5|0
1633072220000|2021-10-01 07:10:20|4077|4075|4078|4076.5|4079|4078|4076.5|4075|0
1633072230000|2021-10-01 07:10:30|4077.5|4076|4078.5|4077.5|4078.5|4077.5|4077|4075.5|0
1633072240000|2021-10-01 07:10:40|4077.5|4077|4077|4075.5|4078.5|4077.5|4076|4075|0
1633072250000|2021-10-01 07:10:50|4076.5|4076|4077|4075.5|4077.5|4076.5|4075.5|4075|0
1633072260000|2021-10-01 07:11:00|4077.5|4076|4079|4077.5|4080|4078.5|4076.5|4074.5|0
1633072270000|2021-10-01 07:11:10|4079.5|4078|4078|4076.5|4080.5|4079.5|4078|4076.5|0
1633072280000|2021-10-01 07:11:20|4077.5|4076|4076|4075|4077.5|4076|4075|4073.5|0
1633072290000|2021-10-01 07:11:30|4076.5|4074.5|4073.5|4072.5|4076.5|4076|4073.5|4071.5|0
1633072300000|2021-10-01 07:11:40|4073|4072|4073|4071.5|4074|4072|4072|4070.5|0
1633072310000|2021-10-01 07:11:50|4072.5|4072|4074.5|4073|4075|4074|4072|4071|0
1633072320000|2021-10-01 07:12:00|4075|4072.5|4075|4074|4076|4074.5|4073|4071.5|0
1633072330000|2021-10-01 07:12:10|4074.5|4073.5|4075|4074|4077|4075.5|4074.5|4073|0
1633072340000|2021-10-01 07:12:20|4074.5|4073|4077.5|4076|4078|4076.5|4074.5|4073|0
1633072350000|2021-10-01 07:12:30|4078|4076.5|4080|4078.5|4080|4079|4078|4076|0
1633072360000|2021-10-01 07:12:40|4079.5|4078|4080|4079|4080|4079|4079|4077.5|0
1633072370000|2021-10-01 07:12:50|4079.5|4078.5|4080|4078.5|4080|4079|4079|4078|0
1633072380000|2021-10-01 07:13:00|4079.5|4078|4082.5|4081.5|4083|4082|4079|4078|0
1633072390000|2021-10-01 07:13:10|4082|4081|4083|4082|4084.5|4082.5|4081.5|4080.5|0
1633072400000|2021-10-01 07:13:20|4083.5|4082.5|4084|4083|4085|4083.5|4082.5|4081|0
1633072410000|2021-10-01 07:13:30|4084.5|4083.5|4084.5|4083|4085|4084|4084|4081.5|0
1633072420000|2021-10-01 07:13:40|4084|4083.5|4084.5|4083|4085|4084|4084|4083|0
1633072430000|2021-10-01 07:13:50|4084|4083.5|4083|4082|4084|4083.5|4081.5|4081|0
1633072440000|2021-10-01 07:14:00|4083.5|4081.5|4083|4082|4083.5|4082.5|4081.5|4081|0
1633072450000|2021-10-01 07:14:10|4082.5|4081.5|4084|4082.5|4085|4084|4082.5|4081|0
1633072460000|2021-10-01 07:14:20|4084.5|4083|4081.5|4080.5|4085|4084|4081.5|4080.5|0
1633072470000|2021-10-01 07:14:30|4081|4080|4082.5|4081.5|4082.5|4081.5|4080.5|4079|0
1633072480000|2021-10-01 07:14:40|4083.5|4082|4082.5|4082|4083.5|4082.5|4082.5|4082|0
1633072490000|2021-10-01 07:14:50|4082|4081|4084.5|4083.5|4085|4084.5|4082|4081|0
1633072500000|2021-10-01 07:15:00|4083.5|4083|4080.5|4079|4084.5|4083.5|4080|4078.5|0
1633072510000|2021-10-01 07:15:10|4080|4079.5|4081|4079.5|4081.5|4080|4079.5|4077.5|0
1633072520000|2021-10-01 07:15:20|4080.5|4080|4077|4075.5|4080.5|4080|4077|4075|0
1633072530000|2021-10-01 07:15:30|4076.5|4076|4077.5|4076.5|4078|4077|4076.5|4075|0
1633072540000|2021-10-01 07:15:40|4077|4076|4077.5|4076.5|4077.5|4077|4077|4076|0
1633072550000|2021-10-01 07:15:50|4078|4077|4077|4075.5|4079.5|4078.5|4076|4075|0
1633072560000|2021-10-01 07:16:00|4076.5|4075|4075|4074.5|4076.5|4075.5|4074|4073|0
1633072570000|2021-10-01 07:16:10|4075.5|4075|4080|4079|4080|4079|4075|4075|0
1633072580000|2021-10-01 07:16:20|4079.5|4078.5|4081|4080|4081|4080|4077.5|4077|0
1633072590000|2021-10-01 07:16:30|4080.5|4079.5|4080|4079|4081|4079.5|4080|4079|0
1633072600000|2021-10-01 07:16:40|4080.5|4079.5|4083.5|4082.5|4083.5|4082.5|4080.5|4079.5|0
1633072610000|2021-10-01 07:16:50|4083|4082|4082|4080.5|4084|4083|4081|4080|0
1633072620000|2021-10-01 07:17:00|4081.5|4081|4079|4077.5|4083|4081.5|4078.5|4077.5|0
1633072630000|2021-10-01 07:17:10|4079.5|4078|4080.5|4079|4082|4081|4079.5|4078|0
1633072640000|2021-10-01 07:17:20|4080|4078.5|4082.5|4082|4083|4082|4079.5|4078.5|0
1633072650000|2021-10-01 07:17:30|4083.5|4082.5|4083|4082.5|4083.5|4082.5|4082|4081|0
1633072660000|2021-10-01 07:17:40|4083.5|4083|4084.5|4083.5|4085|4084|4083.5|4082|0
1633072670000|2021-10-01 07:17:50|4084|4083|4087|4086|4088.5|4087.5|4083.5|4083|0
1633072680000|2021-10-01 07:18:00|4086.5|4085.5|4084|4083|4087|4085.5|4084|4082|0
1633072690000|2021-10-01 07:18:10|4083.5|4083.5|4086|4085|4086.5|4085|4083.5|4083.5|0
1633072700000|2021-10-01 07:18:20|4085.5|4084.5|4086|4085|4087|4086|4085.5|4084.5|0
1633072710000|2021-10-01 07:18:30|4086.5|4085.5|4087.5|4086.5|4087.5|4086.5|4086|4085.5|0
1633072720000|2021-10-01 07:18:40|4088|4087|4088.5|4087.5|4089|4088.5|4087.5|4086.5|0
1633072730000|2021-10-01 07:18:50|4089|4088|4089.5|4088.5|4090|4089|4088|4087|0
1633072740000|2021-10-01 07:19:00|4090|4089|4087|4085.5|4090.5|4090|4086.5|4085.5|0
1633072750000|2021-10-01 07:19:10|4087.5|4086|4085.5|4085|4087.5|4087|4085|4084|0
1633072760000|2021-10-01 07:19:20|4086|4084.5|4088|4087|4088|4087.5|4085.5|4084.5|0
1633072770000|2021-10-01 07:19:30|4088.5|4087.5|4088|4087.5|4089|4087.5|4087|4086|0
1633072780000|2021-10-01 07:19:40|4087.5|4087|4087.5|4086.5|4088.5|4088|4087|4086|0
1633072790000|2021-10-01 07:19:50|4088|4087|4087.5|4086|4088.5|4087.5|4087|4086|0
1633072800000|2021-10-01 07:20:00|4087|4086.5|4084.5|4083.5|4087|4087|4084|4083.5|0
1633072810000|2021-10-01 07:20:10|4084|4083|4082.5|4081|4084|4083|4081|4080.5|0
1633072820000|2021-10-01 07:20:20|4082|4080.5|4081|4079.5|4082|4080.5|4080.5|4079|0
1633072830000|2021-10-01 07:20:30|4080.5|4079|4080|4078.5|4080.5|4079.5|4078.5|4078|0
1633072840000|2021-10-01 07:20:40|4080.5|4079|4081|4080.5|4081|4080.5|4080|4078.5|0
1633072850000|2021-10-01 07:20:50|4081.5|4081|4083.5|4082|4083.5|4083|4081.5|4080.5|0
1633072860000|2021-10-01 07:21:00|4083|4082.5|4081|4079.5|4083|4082.5|4080|4079|0
1633072870000|2021-10-01 07:21:10|4080.5|4079|4082.5|4081|4082.5|4081.5|4080|4079|0
1633072880000|2021-10-01 07:21:20|4082|4081.5|4082.5|4081|4083|4082|4081.5|4081|0
1633072890000|2021-10-01 07:21:30|4082|4081.5|4081|4080|4082|4081.5|4080.5|4080|0
1633072900000|2021-10-01 07:21:40|4080.5|4079.5|4078.5|4077.5|4080.5|4079.5|4078.5|4077|0
1633072910000|2021-10-01 07:21:50|4079|4078|4077.5|4076|4080|4079|4076.5|4075|0
1633072920000|2021-10-01 07:22:00|4077|4076.5|4079|4077.5|4080|4079|4076.5|4075|0
1633072930000|2021-10-01 07:22:10|4078.5|4077|4078.5|4078|4080.5|4080|4078|4077|0
1633072940000|2021-10-01 07:22:20|4079.5|4078.5|4078|4077|4079.5|4078.5|4076.5|4075.5|0
1633072950000|2021-10-01 07:22:30|4078.5|4077.5|4076.5|4075|4079|4078|4075.5|4074.5|0
1633072960000|2021-10-01 07:22:40|4077|4075.5|4077.5|4076|4079|4078|4076.5|4075|0
1633072970000|2021-10-01 07:22:50|4077|4076.5|4076|4075|4077.5|4076.5|4076|4075|0
1633072980000|2021-10-01 07:23:00|4076.5|4075.5|4074.5|4073.5|4077.5|4077|4072.5|4071|0
1633072990000|2021-10-01 07:23:10|4075|4074|4077|4075.5|4077.5|4076.5|4073.5|4072.5|0
1633073000000|2021-10-01 07:23:20|4076.5|4075|4075.5|4074.5|4077|4076|4074|4073.5|0
1633073010000|2021-10-01 07:23:30|4076|4075|4075.5|4074.5|4076|4075|4074.5|4073.5|0
1633073020000|2021-10-01 07:23:40|4076|4075|4075.5|4074|4076|4075.5|4074.5|4074|0
1633073030000|2021-10-01 07:23:50|4076|4074.5|4076|4075|4076.5|4076|4075|4074|0
1633073040000|2021-10-01 07:24:00|4075.5|4075.5|4075.5|4075|4076.5|4075.5|4075|4074|0
1633073050000|2021-10-01 07:24:10|4075|4074.5|4076.5|4075.5|4077|4076|4074.5|4073.5|0
1633073060000|2021-10-01 07:24:20|4077|4075|4077|4076|4078|4077|4076.5|4075|0
1633073070000|2021-10-01 07:24:30|4077.5|4076.5|4078|4076.5|4079|4078|4077|4076|0
1633073080000|2021-10-01 07:24:40|4077.5|4077|4076|4075|4077.5|4077|4074.5|4073.5|0
1633073090000|2021-10-01 07:24:50|4075.5|4074.5|4077.5|4076|4077.5|4076|4075|4073.5|0
1633073100000|2021-10-01 07:25:00|4077|4076.5|4077.5|4076|4078|4077|4076.5|4076|0
1633073110000|2021-10-01 07:25:10|4077|4075.5|4073.5|4072.5|4078|4076|4073|4072|0
1633073120000|2021-10-01 07:25:20|4073|4072|4071.5|4070|4073|4073|4070|4069.5|0
1633073130000|2021-10-01 07:25:30|4072|4070.5|4075.5|4074|4075.5|4075|4072|4070.5|0
1633073140000|2021-10-01 07:25:40|4075|4073.5|4076.5|4075.5|4077.5|4077|4074.5|4073.5|0
1633073150000|2021-10-01 07:25:50|4077|4075|4074|4073|4077|4075|4074|4073|0
1633073160000|2021-10-01 07:26:00|4074.5|4073.5|4078|4077|4078.5|4077|4074.5|4073.5|0
1633073170000|2021-10-01 07:26:10|4078.5|4077.5|4081.5|4080|4082|4081|4078.5|4077.5|0
1633073180000|2021-10-01 07:26:20|4082|4080.5|4084.5|4083.5|4085|4084|4082|4080.5|0
1633073190000|2021-10-01 07:26:30|4084|4083|4082.5|4081.5|4084|4083|4082|4081|0
1633073200000|2021-10-01 07:26:40|4082|4081|4083.5|4082.5|4084.5|4083.5|4081.5|4080.5|0
1633073210000|2021-10-01 07:26:50|4084|4083|4085.5|4084.5|4086|4084.5|4083.5|4082.5|0
1633073220000|2021-10-01 07:27:00|4085|4084|4081.5|4080.5|4085|4084|4081.5|4080.5|0
1633073230000|2021-10-01 07:27:10|4082|4081|4083|4082|4083|4082.5|4082|4080.5|0
1633073240000|2021-10-01 07:27:20|4083.5|4082.5|4084.5|4083.5|4084.5|4083.5|4082.5|4081.5|0
1633073250000|2021-10-01 07:27:30|4084|4083|4084|4083|4084.5|4083.5|4083.5|4082.5|0
1633073260000|2021-10-01 07:27:40|4083.5|4082.5|4084|4083.5|4085|4083.5|4083|4082|0
1633073270000|2021-10-01 07:27:50|4085|4084|4084.5|4084|4086|4084.5|4083.5|4082.5|0
1633073280000|2021-10-01 07:28:00|4085|4083.5|4084.5|4083|4085.5|4084.5|4084|4083|0
1633073290000|2021-10-01 07:28:10|4084|4083.5|4083|4082|4086.5|4085.5|4083|4082|0
1633073300000|2021-10-01 07:28:20|4083.5|4082.5|4087|4085.5|4087|4085.5|4083.5|4082.5|0
1633073310000|2021-10-01 07:28:30|4087.5|4086|4087|4086|4087.5|4086.5|4086|4085.5|0
1633073320000|2021-10-01 07:28:40|4087.5|4085.5|4089|4087.5|4090|4088.5|4087.5|4085.5|0
1633073330000|2021-10-01 07:28:50|4089.5|4088|4088.5|4087.5|4090|4089|4088.5|4087.5|0
1633073340000|2021-10-01 07:29:00|4089|4088|4093|4092|4094|4092.5|4089|4088|0
1633073350000|2021-10-01 07:29:10|4092.5|4091.5|4089.5|4089|4092.5|4092|4089.5|4088|0
1633073360000|2021-10-01 07:29:20|4090|4088.5|4087|4086|4090|4088.5|4086.5|4085|0
1633073370000|2021-10-01 07:29:30|4086.5|4085.5|4087.5|4086.5|4089|4088|4086|4085|0
1633073380000|2021-10-01 07:29:40|4087|4086|4086|4085|4087.5|4087|4086|4085|0
1633073390000|2021-10-01 07:29:50|4085.5|4084.5|4086|4085|4086.5|4085.5|4085.5|4084.5|0
1633073400000|2021-10-01 07:30:00|4086.5|4085.5|4089|4088|4089|4088|4086.5|4085.5|0
1633073410000|2021-10-01 07:30:10|4088.5|4087.5|4087|4086|4088.5|4087.5|4086|4085|0
1633073420000|2021-10-01 07:30:20|4086.5|4085.5|4085|4084|4087.5|4086|4084.5|4084|0
1633073430000|2021-10-01 07:30:30|4085.5|4084.5|4087.5|4086.5|4088.5|4087.5|4085.5|4084.5|0
1633073440000|2021-10-01 07:30:40|4088|4087.5|4089|4088|4089|4088|4088|4087.5|0
1633073450000|2021-10-01 07:30:50|4089.5|4088.5|4092|4090.5|4092|4091|4089|4088|0
1633073460000|2021-10-01 07:31:00|4092.5|4091|4091|4090|4093.5|4092.5|4090|4089.5|0
1633073470000|2021-10-01 07:31:10|4090.5|4090.5|4089|4088|4091.5|4090.5|4088.5|4087.5|0
1633073480000|2021-10-01 07:31:20|4088.5|4087.5|4086.5|4085.5|4088.5|4087.5|4086.5|4085.5|0
1633073490000|2021-10-01 07:31:30|4086|4086|4085|4084|4086|4086|4085|4084|0
1633073500000|2021-10-01 07:31:40|4084.5|4083|4086|4085|4086|4085|4084.5|4083|0
1633073510000|2021-10-01 07:31:50|4087.5|4086|4089|4088|4089|4088.5|4087|4086|0
1633073520000|2021-10-01 07:32:00|4089.5|4088.5|4084|4083|4090.5|4088.5|4083.5|4082|0
1633073530000|2021-10-01 07:32:10|4083.5|4082.5|4084.5|4083.5|4085|4084|4083|4082|0
1633073540000|2021-10-01 07:32:20|4084|4083|4082.5|4081.5|4084|4083|4082|4081.5|0
1633073550000|2021-10-01 07:32:30|4083|4082|4083.5|4082.5|4084.5|4083.5|4082|4081.5|0
1633073560000|2021-10-01 07:32:40|4083|4082|4081.5|4080.5|4083.5|4082|4081.5|4080.5|0
1633073570000|2021-10-01 07:32:50|4082|4081|4083|4082|4083|4082|4081.5|4080.5|0
1633073580000|2021-10-01 07:33:00|4082.5|4081.5|4083.5|4082.5|4084.5|4083.5|4081.5|4080.5|0
1633073590000|2021-10-01 07:33:10|4084|4083|4084.5|4083.5|4084.5|4084|4084|4083|0
1633073600000|2021-10-01 07:33:20|4084|4083|4084.5|4083.5|4084.5|4083.5|4082.5|4081.5|0
1633073610000|2021-10-01 07:33:30|4085|4084|4086|4085|4086.5|4085.5|4085|4083.5|0
1633073620000|2021-10-01 07:33:40|4085.5|4084.5|4085|4083.5|4085.5|4084.5|4084|4083|0
1633073630000|2021-10-01 07:33:50|4084.5|4084|4085|4084|4086.5|4085|4084|4082.5|0
1633073640000|2021-10-01 07:34:00|4084.5|4083.5|4081.5|4080.5|4084.5|4083.5|4081.5|4080.5|0
1633073650000|2021-10-01 07:34:10|4082|4081|4080.5|4080|4083|4082|4080.5|4080|0
1633073660000|2021-10-01 07:34:20|4080|4079.5|4082.5|4081|4083|4082|4079|4078.5|0
1633073670000|2021-10-01 07:34:30|4083|4081.5|4082.5|4081.5|4084|4083|4082|4080.5|0
1633073680000|2021-10-01 07:34:40|4082|4081|4083.5|4082.5|4083.5|4083|4082|4081|0
1633073690000|2021-10-01 07:34:50|4084.5|4083|4083.5|4082|4085|4083.5|4083|4082|0
1633073700000|2021-10-01 07:35:00|4084|4082.5|4087.5|4086.5|4087.5|4086.5|4084|4082.5|0
1633073710000|2021-10-01 07:35:10|4087|4087|4087|4086|4087|4087|4087|4086|0
1633073720000|2021-10-01 07:35:20|4086.5|4085.5|4086.5|4085.5|4087|4086|4086|4085|0
1633073730000|2021-10-01 07:35:30|4087|4086|4089|4088|4089.5|4088.5|4086.5|4085.5|0
1633073740000|2021-10-01 07:35:40|4088.5|4087.5|4091|4090|4091.5|4090|4088.5|4087.5|0
1633073750000|2021-10-01 07:35:50|4091.5|4090.5|4091.5|4090.5|4092|4091|4090.5|4089.5|0
1633073760000|2021-10-01 07:36:00|4091|4090|4087.5|4086.5|4091|4090|4087|4086|0
1633073770000|2021-10-01 07:36:10|4088|4087|4086.5|4085.5|4088|4087.5|4086.5|4085|0
1633073780000|2021-10-01 07:36:20|4086|4085|4085.5|4084.5|4086|4085|4084.5|4084|0
1633073790000|2021-10-01 07:36:30|4086|4084|4085.5|4085|4086|4085|4085|4084|0
1633073800000|2021-10-01 07:36:40|4085|4084.5|4085|4084|4085.5|4084.5|4084.5|4084|0
1633073810000|2021-10-01 07:36:50|4085.5|4084.5|4087|4086|4087|4086.5|4085.5|4084.5|0
1633073820000|2021-10-01 07:37:00|4086.5|4085.5|4086.5|4086|4086.5|4086|4085|4084|0
1633073830000|2021-10-01 07:37:10|4087|4086.5|4087|4086|4087.5|4087|4086.5|4085.5|0
1633073840000|2021-10-01 07:37:20|4086.5|4085.5|4085.5|4085|4086.5|4085.5|4085.5|4085|0
1633073850000|2021-10-01 07:37:30|4085|4084.5|4085.5|4084.5|4086|4085|4085|4084.5|0
1633073860000|2021-10-01 07:37:40|4085|4085|4083.5|4082|4085|4085|4083|4082|0
1633073870000|2021-10-01 07:37:50|4084|4082.5|4084|4083|4084.5|4083.5|4083.5|4082.5|0
1633073880000|2021-10-01 07:38:00|4083.5|4082.5|4082.5|4081.5|4083.5|4082.5|4082|4081.5|0
1633073890000|2021-10-01 07:38:10|4083|4082|4082|4081.5|4083.5|4082.5|4082|4081.5|0
1633073900000|2021-10-01 07:38:20|4082.5|4081|4083|4082|4084|4083|4082.5|4081|0
1633073910000|2021-10-01 07:38:30|4082.5|4081.5|4081|4080|4082.5|4081.5|4080.5|4080|0
1633073920000|2021-10-01 07:38:40|4081.5|4080.5|4078.5|4077.5|4082|4081.5|4078.5|4077.5|0
1633073930000|2021-10-01 07:38:50|4078|4077|4079|4078|4079.5|4078.5|4078|4076.5|0
1633073940000|2021-10-01 07:39:00|4078.5|4077.5|4079|4078|4079.5|4079|4078|4077|0
1633073950000|2021-10-01 07:39:10|4078.5|4078.5|4080|4079|4080.5|4079.5|4078.5|4077.5|0
1633073960000|2021-10-01 07:39:20|4079.5|4079.5|4079|4078|4080.5|4080|4079|4078|0
1633073970000|2021-10-01 07:39:30|4078.5|4077.5|4080.5|4079|4080.5|4079|4078.5|4077.5|0
1633073980000|2021-10-01 07:39:40|4080|4079.5|4080|4079|4080|4079.5|4080|4079|0
1633073990000|2021-10-01 07:39:50|4080.5|4079.5|4078.5|4077.5|4080.5|4080|4078.5|4077.5|0
1633074000000|2021-10-01 07:40:00|4079|4078|4079|4078|4079.5|4078.5|4078.5|4077.5|0
1633074010000|2021-10-01 07:40:10|4079.5|4078.5|4081|4080|4081|4080|4079.5|4078.5|0
1633074020000|2021-10-01 07:40:20|4081.5|4080.5|4081.5|4080.5|4083|4081.5|4081|4080.5|0
1633074030000|2021-10-01 07:40:30|4081|4080|4081|4080|4081|4080|4080|4079|0
1633074040000|2021-10-01 07:40:40|4080.5||4081||4081||4080.5||0
1633074050000|2021-10-01 07:40:50|4080.5|4079.5|4082|4081|4082.5|4081.5|4080|4078.5|0
1633074060000|2021-10-01 07:41:00|4081.5|4080.5|4082.5|4081.5|4082.5|4081.5|4080.5|4079.5|0
1633074070000|2021-10-01 07:41:10|4082|4081|4081.5|4081|4082.5|4081.5|4081.5|4081|0
1633074080000|2021-10-01 07:41:20|4082|4081.5|4082.5|4081.5|4082.5|4081.5|4082|4081.5|0
1633074090000|2021-10-01 07:41:30|4081.5|4081|4080.5|4080|4082|4081|4080|4079|0
1633074100000|2021-10-01 07:41:40|4080|4079.5|4079.5|4078.5|4080|4079.5|4079.5|4078.5|0
1633074110000|2021-10-01 07:41:50|4079|4078|4078|4077|4079|4078|4077.5|4076.5|0
1633074120000|2021-10-01 07:42:00|4078.5|4077.5|4080|4079|4080.5|4079|4078.5|4077.5|0
1633074130000|2021-10-01 07:42:10|4080.5|4079.5|4078.5|4077.5|4080.5|4080|4078.5|4077|0
1633074140000|2021-10-01 07:42:20|4079|4078|4079|4078.5|4079.5|4078.5|4079|4077|0
1633074150000|2021-10-01 07:42:30|4078.5|4078|4077.5|4076|4078.5|4078|4077.5|4076|0
1633074160000|2021-10-01 07:42:40|4077|4075.5|4074.5|4074|4077|4075.5|4074|4073|0
1633074170000|2021-10-01 07:42:50|4075|4074.5|4075.5|4074.5|4075.5|4074.5|4074|4073.5|0
1633074180000|2021-10-01 07:43:00|4074.5|4074|4077.5|4076.5|4077.5|4076.5|4074|4073|0
1633074190000|2021-10-01 07:43:10|4077|4076|4076|4075|4077.5|4077|4075.5|4074.5|0
1633074200000|2021-10-01 07:43:20|4075.5|4074.5|4075|4074|4075.5|4074.5|4073.5|4072.5|0
1633074210000|2021-10-01 07:43:30|4075.5|4074.5|4074.5|4073.5|4076|4075|4074|4073|0
1633074220000|2021-10-01 07:43:40|4074|4074|4076|4074.5|4076|4074.5|4073|4072|0
1633074230000|2021-10-01 07:43:50|4076.5|4075|4077.5|4077|4078.5|4077.5|4076.5|4075|0
1633074240000|2021-10-01 07:44:00|4077|4076.5|4078|4077.5|4078|4077.5|4077|4076.5|0
1633074250000|2021-10-01 07:44:10|4078.5|4078|4079|4078.5|4079.5|4078.5|4078.5|4078|0
1633074260000|2021-10-01 07:44:20|4079.5|4078|4078|4077.5|4079.5|4078.5|4078|4076.5|0
1633074270000|2021-10-01 07:44:30|4078.5|4078|4079.5|4078|4079.5|4078.5|4078|4077.5|0
1633074280000|2021-10-01 07:44:40|4079|4078.5|4080.5|4079.5|4081|4080|4079|4078.5|0
1633074290000|2021-10-01 07:44:50|4081|4080|4080.5|4079.5|4081|4080|4080|4079.5|0
1633074300000|2021-10-01 07:45:00|4081|4080|4082.5|4081.5|4082.5|4081.5|4081|4080|0
1633074310000|2021-10-01 07:45:10|4083|4081|4081.5|4080.5|4083|4081.5|4081|4080|0
1633074320000|2021-10-01 07:45:20|4082.5|4081|4083|4081.5|4083|4082|4081.5|4080.5|0
1633074330000|2021-10-01 07:45:30|4082.5|4082|4082|4081|4083.5|4083|4082|4081|0
1633074340000|2021-10-01 07:45:40|4081.5|4081.5|4078.5|4077.5|4082.5|4081.5|4078|4077|0
1633074350000|2021-10-01 07:45:50|4078|4077|4078|4077|4078.5|4077.5|4077|4076|0
1633074360000|2021-10-01 07:46:00|4078.5|4077.5|4077|4076|4079.5|4079|4076|4075.5|0
1633074370000|2021-10-01 07:46:10|4077.5|4075.5|4078|4077|4079|4078|4077.5|4075.5|0
1633074380000|2021-10-01 07:46:20|4077.5|4076.5|4077|4076|4079|4077.5|4076.5|4075.5|0
1633074390000|2021-10-01 07:46:30|4077.5|4076.5|4076|4075.5|4077.5|4076.5|4075.5|4074.5|0
1633074400000|2021-10-01 07:46:40|4075.5|4075|4074.5|4073.5|4076|4075|4073.5|4073|0
1633074410000|2021-10-01 07:46:50|4074|4073|4073.5|4072.5|4074|4073|4073|4072|0
1633074420000|2021-10-01 07:47:00|4074|4073|4075|4074|4075|4074.5|4072|4071|0
1633074430000|2021-10-01 07:47:10|4075.5|4074.5|4074|4073.5|4076.5|4075.5|4074|4073|0
1633074440000|2021-10-01 07:47:20|4074.5|4074|4073.5|4072.5|4074.5|4074|4073.5|4072|0
1633074450000|2021-10-01 07:47:30|4074|4073|4074|4073|4074.5|4073.5|4073.5|4073|0
1633074460000|2021-10-01 07:47:40|4073.5|4072.5|4073.5|4072.5|4073.5|4073|4073|4072|0
1633074470000|2021-10-01 07:47:50|4073|4072|4071.5|4070|4073|4072|4070.5|4069.5|0
1633074480000|2021-10-01 07:48:00|4071|4070.5|4071|4070|4071|4071|4069|4068|0
1633074490000|2021-10-01 07:48:10|4071.5|4070.5|4071|4070|4071.5|4070.5|4070.5|4070|0
1633074500000|2021-10-01 07:48:20|4070.5|4069.5|4070|4069.5|4070.5|4070|4070|4069|0
1633074510000|2021-10-01 07:48:30|4071|4069|4070|4069.5|4071|4069.5|4069|4068|0
1633074520000|2021-10-01 07:48:40|4070.5|4070|4070|4069|4071|4070|4070|4068.5|0
1633074530000|2021-10-01 07:48:50|4070.5|4068.5|4071|4070|4071|4070|4070.5|4068.5|0
1633074540000|2021-10-01 07:49:00|4071.5|4070.5|4073.5|4073|4074|4073|4071.5|4070.5|0
1633074550000|2021-10-01 07:49:10|4074.5|4073.5|4075|4074|4075|4074|4074.5|4073.5|0
1633074560000|2021-10-01 07:49:20|4074.5|4073.5|4073|4071.5|4074.5|4073.5|4072.5|4071|0
1633074570000|2021-10-01 07:49:30|4072.5|4071|4072.5|4071|4072.5|4071.5|4072|4071|0
1633074580000|2021-10-01 07:49:40|4072|4070.5|4071.5|4070.5|4072.5|4071.5|4071.5|4070|0
1633074590000|2021-10-01 07:49:50|4072|4071|4073.5|4073|4074.5|4073|4072|4071|0
1633074600000|2021-10-01 07:50:00|4074|4073.5|4075.5|4074.5|4076|4075|4074|4073|0
1633074610000|2021-10-01 07:50:10|4076|4075|4077|4075.5|4077.5|4076.5|4075.5|4075|0
1633074620000|2021-10-01 07:50:20|4076.5|4076|4076|4075.5|4076.5|4076|4075.5|4075|0
1633074630000|2021-10-01 07:50:30|4077|4076|4077|4076|4077.5|4077|4076|4075.5|0
1633074640000|2021-10-01 07:50:40|4077.5|4076.5|4078.5|4077.5|4078.5|4077.5|4077.5|4076.5|0
1633074650000|2021-10-01 07:50:50|4078|4078|4076.5|4076|4079|4078.5|4076.5|4076|0
1633074660000|2021-10-01 07:51:00|4077|4075.5|4076|4075.5|4077.5|4075.5|4076|4075|0
1633074670000|2021-10-01 07:51:10|4076.5|4075|4076|4075.5|4077.5|4076.5|4076|4075|0
1633074680000|2021-10-01 07:51:20|4076.5|4075|4077|4076.5|4077.5|4077|4076.5|4075|0
1633074690000|2021-10-01 07:51:30|4077.5||4077.5||4077.5||4077.5||0
1633074700000|2021-10-01 07:51:40|4077|4076|4075|4074|4077|4076|4075|4073.5|0
1633074710000|2021-10-01 07:51:50|4075.5|4074.5|4078.5|4077|4079|4078|4075.5|4074.5|0
1633074720000|2021-10-01 07:52:00|4079|4077.5|4076|4075|4079|4078.5|4076|4075|0
1633074730000|2021-10-01 07:52:10|4076.5|4075.5|4076|4075|4076.5|4076|4075.5|4075|0
1633074740000|2021-10-01 07:52:20|4075.5|4074.5|4076.5|4075|4076.5|4075.5|4075|4074|0
1633074750000|2021-10-01 07:52:30|4077|4075.5|4080|4079|4080|4079|4077|4075.5|0
1633074780000|2021-10-01 07:53:00|4080.5|4079.5|4083|4082|4083.5|4082.5|4080.5|4079.5|0
1633074790000|2021-10-01 07:53:10|4082.5|4081.5|4080.5|4079|4082.5|4081.5|4080.5|4079|0
1633074800000|2021-10-01 07:53:20|4080|4079.5|4080.5|4079.5|4081|4079.5|4079.5|4079|0
1633074810000|2021-10-01 07:53:30|4081|4080|4082.5|4081|4083|4081.5|4081|4080|0
1633074820000|2021-10-01 07:53:40|4083|4081.5|4083.5|4082.5|4084.5|4083|4083|4081.5|0
1633074830000|2021-10-01 07:53:50|4084|4083|4084.5|4084|4084.5|4084|4084|4083|0
1633074840000|2021-10-01 07:54:00|4085|4083.5|4085.5|4084.5|4087|4085.5|4084.5|4083|0
1633074850000|2021-10-01 07:54:10|4086|4084|4086.5|4085.5|4086.5|4086|4086|4084|0
1633074860000|2021-10-01 07:54:20|4086|4086|4086|4085|4086|4086|4086|4085|0
1633074870000|2021-10-01 07:54:30|4086.5|4086|4086|4085|4086.5|4086|4085|4084.5|0
1633074880000|2021-10-01 07:54:40|4085|4084.5|4084.5|4083.5|4086|4085|4084.5|4083|0
1633074890000|2021-10-01 07:54:50|4084|4083|4085.5|4084|4086.5|4084.5|4084|4083|0
1633074900000|2021-10-01 07:55:00|4085|4084.5|4086|4085|4086.5|4085.5|4084.5|4084.5|0
1633074910000|2021-10-01 07:55:10|4085.5|4084|4086|4085|4086.5|4085|4084.5|4083.5|0
1633074920000|2021-10-01 07:55:20|4086.5|4085.5|4090|4089.5|4091|4090|4086|4085.5|0
1633074930000|2021-10-01 07:55:30|4089.5|4089|4090.5|4089.5|4092|4090.5|4089.5|4088|0
1633074940000|2021-10-01 07:55:40|4090|4090|4092|4091.5|4092|4091.5|4090|4090|0
1633074950000|2021-10-01 07:55:50|4092.5|4092|4093|4092|4095|4094.5|4092.5|4092|0
1633074960000|2021-10-01 07:56:00|4093.5|4092.5|4094.5|4094|4095.5|4094|4093.5|4092.5|0
1633074970000|2021-10-01 07:56:10|4095.5|4094.5|4096.5|4095.5|4097|4095.5|4094.5|4094|0
1633074980000|2021-10-01 07:56:20|4097|4096|4096.5|4095.5|4097.5|4096.5|4096|4095|0
1633074990000|2021-10-01 07:56:30|4097.5|4096|4096|4095.5|4098|4097|4096|4095.5|0
1633075000000|2021-10-01 07:56:40|4095.5|4095|4096.5|4095|4096.5|4095.5|4094.5|4094|0
1633075010000|2021-10-01 07:56:50|4097|4095.5|4096|4095|4097|4096|4096|4095|0
1633075020000|2021-10-01 07:57:00|4095.5|4094.5|4094.5|4093.5|4095.5|4094.5|4094|4093|0
1633075030000|2021-10-01 07:57:10|4095.5|4094|4094.5|4094|4096|4095|4094.5|4093.5|0
1633075040000|2021-10-01 07:57:20|4095|4094.5|4097.5|4096.5|4098|4097|4095|4094.5|0
1633075050000|2021-10-01 07:57:30|4098|4097|4097.5|4097|4099|4097.5|4096.5|4096|0
1633075060000|2021-10-01 07:57:40|4098|4096.5|4096.5|4095.5|4098|4096.5|4096.5|4095|0
1633075070000|2021-10-01 07:57:50|4096|4095|4095|4094|4096|4095|4095|4094|0
1633075080000|2021-10-01 07:58:00|4094.5|4093.5|4095|4093.5|4095|4093.5|4093.5|4092.5|0
1633075090000|2021-10-01 07:58:10|4094.5|4093|4092.5|4091.5|4094.5|4093|4092|4090.5|0
1633075100000|2021-10-01 07:58:20|4092|4091|4093|4091|4094|4093.5|4091.5|4090|0
1633075110000|2021-10-01 07:58:30|4092.5|4091.5|4092|4091|4092.5|4092|4091|4090|0
1633075120000|2021-10-01 07:58:40|4091.5|4090.5|4093|4091|4093|4092.5|4090.5|4090|0
1633075130000|2021-10-01 07:58:50|4092.5|4091.5|4092|4091.5|4092.5|4091.5|4091|4090|0
1633075140000|2021-10-01 07:59:00|4092.5|4092|4093|4092|4094|4093|4092.5|4091.5|0
1633075150000|2021-10-01 07:59:10|4092.5|4091.5|4091|4089.5|4093.5|4092.5|4090.5|4089|0
1633075160000|2021-10-01 07:59:20|4090.5|4089|4091|4090|4091|4090|4090|4089|0
1633075170000|2021-10-01 07:59:30|4091.5|4090.5|4089.5|4088.5|4092|4091.5|4089.5|4087.5|0
1633075180000|2021-10-01 07:59:40|4089|4088|4088.5|4087|4089|4088|4087|4085|0
1633075190000|2021-10-01 07:59:50|4088|4087.5|4085|4083.5|4088|4087.5|4084.5|4083|0
1633075200000|2021-10-01 08:00:00|4086|4084|4089.5|4088|4089.5|4088.5|4085|4084|0
1633075210000|2021-10-01 08:00:10|4089|4087.5|4088|4087|4089.5|4088.5|4087|4086|0
1633075220000|2021-10-01 08:00:20|4088.5|4087.5|4088.5|4087.5|4089|4088|4088|4087|0
1633075230000|2021-10-01 08:00:30|4088|4087|4087|4086.5|4088.5|4087|4087|4086|0
1633075240000|2021-10-01 08:00:40|4087.5|4086|4085.5|4084.5|4088|4086.5|4085.5|4084|0
1633075250000|2021-10-01 08:00:50|4086|4085|4086|4084.5|4086|4085|4086|4084.5|0
1633075260000|2021-10-01 08:01:00|4086.5|4085|4086.5|4085.5|4088|4086.5|4085.5|4085|0
1633075270000|2021-10-01 08:01:10|4087|4085|4087|4086|4088|4087|4086|4085|0
1633075280000|2021-10-01 08:01:20|4087.5|4085.5|4087.5|4086|4087.5|4087|4086.5|4085.5|0
1633075290000|2021-10-01 08:01:30|4087|4085.5|4086.5|4085.5|4087|4086.5|4086|4085.5|0
1633075300000|2021-10-01 08:01:40|4086|4085|4086|4085|4086.5|4085.5|4086|4085|0
1633075310000|2021-10-01 08:01:50|4085.5|4085.5|4086.5|4085.5|4086.5|4085.5|4085.5|4085|0
1633075320000|2021-10-01 08:02:00|4086|4085|4085.5|4084.5|4086.5|4085|4085|4084.5|0
1633075340000|2021-10-01 08:02:20|4086|4085|4085|4084|4086.5|4085.5|4083.5|4083|0
1633075350000|2021-10-01 08:02:30|4085.5|4084.5|4084|4083|4086|4085|4083.5|4082.5|0
1633075360000|2021-10-01 08:02:40|4083.5|4083.5|4084.5|4083.5|4084.5|4083.5|4083.5|4082.5|0
1633075370000|2021-10-01 08:02:50|4084|4083|4083|4082|4084|4083|4083|4082|0
1633075380000|2021-10-01 08:03:00|4083.5|4082.5|4083.5|4082.5|4084.5|4083.5|4083|4082|0
1633075390000|2021-10-01 08:03:10|4084|4083|4085.5|4085|4086.5|4085.5|4084|4083|0
1633075400000|2021-10-01 08:03:20|4086|4085.5|4087|4086|4087.5|4087|4086|4085|0
1633075410000|2021-10-01 08:03:30|4086.5|4085.5|4087|4086|4087|4086.5|4086.5|4085.5|0
1633075420000|2021-10-01 08:03:40|4086.5|4085.5|4087|4085.5|4087|4086|4085|4083.5|0
1633075430000|2021-10-01 08:03:50|4086.5|4086|4087|4086|4087|4086.5|4086.5|4086|0
1633075440000|2021-10-01 08:04:00|4087.5|4086.5|4088|4087|4088|4087.5|4087|4086|0
1633075450000|2021-10-01 08:04:10|4087.5|4086.5|4085.5|4084.5|4087.5|4086.5|4085.5|4084.5|0
1633075460000|2021-10-01 08:04:20|4085|4084|4084|4083|4085|4084|4083|4082|0
1633075470000|2021-10-01 08:04:30|4083.5|4082.5|4083|4082|4083.5|4083|4083|4082|0
1633075480000|2021-10-01 08:04:40|4082.5|4081.5|4083|4082|4083|4082|4081.5|4081|0
1633075490000|2021-10-01 08:04:50|4082|4081.5|4083|4082|4083|4082|4082|4081.5|0
1633075500000|2021-10-01 08:05:00|4083.5|4082.5|4083.5|4082.5|4084|4083.5|4083|4082|0
1633075510000|2021-10-01 08:05:10|4083|4083|4082|4081|4083|4083|4081.5|4080.5|0
1633075520000|2021-10-01 08:05:20|4081.5|4080.5|4080.5|4079|4081.5|4081|4079.5|4078.5|0
1633075530000|2021-10-01 08:05:30|4080|4079.5|4080.5|4079.5|4080.5|4079.5|4079.5|4079.5|0
1633075540000|2021-10-01 08:05:40|4080|4079|4080|4079|4080|4079.5|4079.5|4078.5|0
1633075550000|2021-10-01 08:05:50|4079.5|4078.5|4079.5|4078.5|4080|4079|4079|4078|0
1633075560000|2021-10-01 08:06:00|4079|4078|4078.5|4077.5|4079|4078.5|4077|4076|0
1633075570000|2021-10-01 08:06:10|4078|4077|4078.5|4077.5|4078.5|4077.5|4078|4077|0
1633075580000|2021-10-01 08:06:20|4079|4078|4076.5|4076|4079|4078.5|4076.5|4076|0
1633075590000|2021-10-01 08:06:30|4076|4075.5|4075.5|4075|4076.5|4075.5|4075.5|4075|0
1633075600000|2021-10-01 08:06:40|4075|4074|4073.5|4072.5|4075|4074.5|4073.5|4072|0
1633075610000|2021-10-01 08:06:50|4073|4072|4075|4074.5|4075|4074.5|4073|4071.5|0
1633075620000|2021-10-01 08:07:00|4075.5|4074|4076.5|4075|4076.5|4075|4075|4074|0
1633075630000|2021-10-01 08:07:10|4076|4074.5|4074.5|4073.5|4076|4074.5|4074.5|4073.5|0
1633075640000|2021-10-01 08:07:20|4074|4073|4074.5|4073.5|4074.5|4074|4073|4072.5|0
1633075650000|2021-10-01 08:07:30|4074|4074|4078|4076.5|4078|4077|4074|4073|0
1633075660000|2021-10-01 08:07:40|4078.5|4077|4077.5|4076|4078.5|4077.5|4076.5|4076|0
1633075670000|2021-10-01 08:07:50||4076.5||4076.5||4076.5||4076.5|0
1633075680000|2021-10-01 08:08:00|4077|4076|4076|4075|4077|4076|4075.5|4074.5|0
1633075690000|2021-10-01 08:08:10|4076.5|4075.5|4075|4074|4076.5|4076|4075|4073.5|0
1633075700000|2021-10-01 08:08:20|4074|4073.5|4073.5|4072.5|4075|4074|4073|4072|0
1633075710000|2021-10-01 08:08:30|4073|4072|4073.5|4072.5|4074.5|4073.5|4073|4072|0
1633075720000|2021-10-01 08:08:40|4073|4072|4074|4073|4075|4074.5|4072|4071.5|0
1633075730000|2021-10-01 08:08:50|4074.5|4073.5|4075|4074|4075|4074|4074.5|4073|0
1633075740000|2021-10-01 08:09:00|4074.5|4073.5|4071|4070|4074.5|4073.5|4071|4070|0
1633075750000|2021-10-01 08:09:10|4070|4069.5|4069.5|4068.5|4070|4069.5|4069|4068.5|0
1633075760000|2021-10-01 08:09:20|4069|4069|4071|4070|4071|4070|4069|4068.5|0
1633075770000|2021-10-01 08:09:30|4070.5|4070.5|4073.5|4072.5|4073.5|4072.5|4070.5|4070|0
1633075780000|2021-10-01 08:09:40|4073|4072|4072|4070.5|4073|4072|4072|4070.5|0
1633075790000|2021-10-01 08:09:50|4071.5|4070|4072|4070.5|4072|4071|4071|4070|0
1633075800000|2021-10-01 08:10:00|4071.5|4071|4071.5|4070.5|4071.5|4071.5|4071|4070|0
1633075810000|2021-10-01 08:10:10|4071|4070|4072|4070.5|4072|4071|4069.5|4068.5|0
1633075820000|2021-10-01 08:10:20|4071.5|4070|4070|4068.5|4072|4070|4069.5|4068.5|0
1633075830000|2021-10-01 08:10:30|4069.5|4068|4068|4067.5|4069.5|4068.5|4067|4066.5|0
1633075840000|2021-10-01 08:10:40|4068.5|4068|4069|4067.5|4069|4068|4067|4066.5|0
1633075850000|2021-10-01 08:10:50|4068.5|4067|4068.5|4067|4068.5|4067.5|4068|4067|0
1633075860000|2021-10-01 08:11:00|4068|4066.5|4068.5|4067|4068.5|4068|4067|4066|0
1633075870000|2021-10-01 08:11:10|4068||4068||4068||4068||0
1633075880000|2021-10-01 08:11:20|4067.5|4066.5|4067.5|4066.5|4067.5|4067|4067|4066.5|0
1633075890000|2021-10-01 08:11:30|4068|4067|4068|4067|4068.5|4067|4068|4067|0
1633075900000|2021-10-01 08:11:40|4067.5|4066.5|4069|4067.5|4069.5|4068.5|4067.5|4066.5|0
1633075910000|2021-10-01 08:11:50|4068.5|4067|4068.5|4067.5|4069.5|4068.5|4068|4067|0
1633075920000|2021-10-01 08:12:00|4068|4067|4069|4068|4069|4068.5|4067.5|4067|0
1633075930000|2021-10-01 08:12:10|4069.5|4068.5|4068.5|4068|4069.5|4068.5|4067.5|4066.5|0
1633075940000|2021-10-01 08:12:20|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|0
1633075950000|2021-10-01 08:12:30|4069|4068|4068|4067|4069|4068.5|4067.5|4066.5|0
1633075960000|2021-10-01 08:12:40|4068.5|4067.5|4067.5|4067|4068.5|4068|4067.5|4067|0
1633075970000|2021-10-01 08:12:50|4068|4066.5|4068.5|4067.5|4068.5|4067.5|4068|4066.5|0
1633075980000|2021-10-01 08:13:00|4068|4067|4068|4067|4068.5|4067.5|4067.5|4067|0
1633075990000|2021-10-01 08:13:10|4068.5|4067.5|4069|4068.5|4069|4068.5|4068.5|4067.5|0
1633076000000|2021-10-01 08:13:20|4069.5|4068|4069.5|4068.5|4070|4069.5|4069|4068|0
1633076010000|2021-10-01 08:13:30||4069||4069||4069||4068.5|0
1633076020000|2021-10-01 08:13:40|4070|4069.5|4071|4070|4071|4070|4070|4069.5|0
1633076030000|2021-10-01 08:13:50|4071.5|4070.5|4071.5|4070.5|4071.5|4071|4070.5|4070|0
1633076040000|2021-10-01 08:14:00|4071|4070|4070|4069|4071.5|4070.5|4069.5|4068.5|0
1633076050000|2021-10-01 08:14:10|4069.5|4068.5|4069.5|4068.5|4070|4069.5|4069.5|4068.5|0
1633076060000|2021-10-01 08:14:20|4070|4069|4071|4070|4071.5|4070.5|4070|4069|0
1633076070000|2021-10-01 08:14:30|4070.5|4069.5|4068.5|4067.5|4070.5|4069.5|4068.5|4067.5|0
1633076080000|2021-10-01 08:14:40|4068|4067|4067.5|4067|4068|4067|4067|4066.5|0
1633076090000|2021-10-01 08:14:50|4068|4066.5|4067.5|4067|4068.5|4068|4067.5|4066.5|0
1633076100000|2021-10-01 08:15:00|4067|4066.5|4068|4067.5|4068|4067.5|4066.5|4065.5|0
1633076110000|2021-10-01 08:15:10|4067.5|4067|4066|4065|4067.5|4067|4065.5|4065|0
1633076120000|2021-10-01 08:15:20|4065.5|4064.5|4066.5|4065|4066.5|4065.5|4065|4064.5|0
1633076130000|2021-10-01 08:15:30|4067|4065.5|4066.5|4065.5|4068|4067|4066.5|4065|0
1633076140000|2021-10-01 08:15:40|4067|4066|4067|4066|4067|4066|4065.5|4065|0
1633076150000|2021-10-01 08:15:50|4066.5|4065.5|4070|4069.5|4070|4069.5|4066.5|4065.5|0
1633076160000|2021-10-01 08:16:00|4069.5|4069|4069|4068|4070|4069.5|4068|4067.5|0
1633076170000|2021-10-01 08:16:10|4068.5|4067.5|4069|4068|4069|4068|4068|4067|0
1633076180000|2021-10-01 08:16:20|4068.5|4067.5|4067|4065.5|4068.5|4067.5|4067|4065.5|0
1633076190000|2021-10-01 08:16:30|4067.5|4066|4066.5|4065.5|4067.5|4066.5|4066.5|4065.5|0
1633076200000|2021-10-01 08:16:40|4066|4065|4066.5|4065.5|4066.5|4065.5|4066|4065|0
1633076210000|2021-10-01 08:16:50|4066|4066|4066.5|4066|4066.5|4066|4066|4066|0
1633076220000|2021-10-01 08:17:00|4066|4065.5|4065|4063.5|4066|4065.5|4064.5|4063.5|0
1633076230000|2021-10-01 08:17:10|4064.5|4064|4064.5|4064|4065|4064|4064.5|4063.5|0
1633076240000|2021-10-01 08:17:20|4064|4063.5|4064|4063|4064|4063.5|4063|4062|0
1633076250000|2021-10-01 08:17:30|4063.5|4062.5|4064|4063|4064|4063|4063|4062|0
1633076260000|2021-10-01 08:17:40|4063.5|4062.5|4063.5|4062.5|4063.5|4063|4063|4062|0
1633076270000|2021-10-01 08:17:50|4063|4063|4063.5|4062.5|4065|4064|4063|4062.5|0
1633076280000|2021-10-01 08:18:00|4064|4063|4064|4063|4064|4063.5|4063|4062.5|0
1633076290000|2021-10-01 08:18:10|4063.5|4062.5|4065|4064|4065|4064|4063.5|4062.5|0
1633076300000|2021-10-01 08:18:20|4064|4063.5|4066.5|4065|4066.5|4065|4064|4063.5|0
1633076310000|2021-10-01 08:18:30|4066|4065.5|4065.5|4064.5|4066|4065.5|4065.5|4064.5|0
1633076320000|2021-10-01 08:18:40|4065|4064|4066|4065|4066|4065|4064.5|4063.5|0
1633076330000|2021-10-01 08:18:50|4066.5|4065.5|4067.5|4066.5|4067.5|4066.5|4066|4065.5|0
1633076340000|2021-10-01 08:19:00|4068|4067|4065.5|4065|4068|4067|4065.5|4064.5|0
1633076350000|2021-10-01 08:19:10|4066|4064.5|4066|4065|4066.5|4065|4065|4064.5|0
1633076360000|2021-10-01 08:19:20|4065.5|4064.5|4066|4065|4066|4065|4065|4064.5|0
1633076370000|2021-10-01 08:19:30|4065.5|4064.5|4065|4064|4065.5|4064.5|4064|4063|0
1633076380000|2021-10-01 08:19:40|4065.5|4064.5|4064.5|4063.5|4066|4065|4064.5|4063.5|0
1633076390000|2021-10-01 08:19:50|4065|4064|4064|4063|4065|4064|4064|4062.5|0
1633076400000|2021-10-01 08:20:00|4063.5|4063.5|4064|4063|4064|4063.5|4063|4062|0
1633076410000|2021-10-01 08:20:10|4063.5|4062.5|4063|4062|4064|4063.5|4063|4062|0
1633076420000|2021-10-01 08:20:20|4062.5|4062.5|4062.5|4061|4063|4062.5|4062|4061|0
1633076430000|2021-10-01 08:20:30|4062|4061.5|4062|4061|4062|4061.5|4061.5|4060.5|0
1633076440000|2021-10-01 08:20:40|4062.5|4061.5|4063|4062|4063|4062|4062|4061|0
1633076450000|2021-10-01 08:20:50|4062.5|4061.5|4062|4061|4062.5|4062|4062|4061|0
1633076460000|2021-10-01 08:21:00|4062.5|4061.5|4062|4061|4063|4062|4061.5|4061|0
1633076470000|2021-10-01 08:21:10|4062.5|4061.5|4061.5|4060|4062.5|4061.5|4060.5|4060|0
1633076480000|2021-10-01 08:21:20|4061|4060.5|4061|4060|4061|4060.5|4061|4060|0
1633076490000|2021-10-01 08:21:30|4061.5|4060.5|4060.5|4059.5|4061.5|4060.5|4059.5|4058.5|0
1633076500000|2021-10-01 08:21:40|4060|4059|4060|4059|4061|4060|4059.5|4059|0
1633076510000|2021-10-01 08:21:50|4059|4058.5|4059|4058|4059.5|4058.5|4059|4058|0
1633076520000|2021-10-01 08:22:00|4058.5|4058.5|4059.5|4058.5|4060|4059|4058.5|4058.5|0
1633076530000|2021-10-01 08:22:10|4059|4058|4058.5|4058|4059|4058|4058.5|4058|0
1633076540000|2021-10-01 08:22:20|4058|4057|4058|4057|4058.5|4058|4058|4056.5|0
1633076550000|2021-10-01 08:22:30|4058.5|4056.5|4058.5|4058|4059|4058|4058.5|4056.5|0
1633076560000|2021-10-01 08:22:40|4058|4057.5|4058|4057|4058.5|4057.5|4057.5|4057|0
1633076570000|2021-10-01 08:22:50|4057.5|4056.5|4058|4057.5|4058.5|4058|4057.5|4056.5|0
1633076580000|2021-10-01 08:23:00|4060.5|4058|4063.5|4062.5|4063.5|4063|4060|4058|0
1633076590000|2021-10-01 08:23:10|4063|4062|4061.5|4061|4063.5|4062.5|4061.5|4061|0
1633076600000|2021-10-01 08:23:20|4062|4061.5|4062.5|4061|4062.5|4061.5|4062|4061|0
1633076610000|2021-10-01 08:23:30|4062|4060.5|4060.5|4059.5|4062|4060.5|4060|4059|0
1633076620000|2021-10-01 08:23:40|4061|4060|4059.5|4058.5|4061.5|4060.5|4059.5|4058.5|0
1633076630000|2021-10-01 08:23:50|4059|4058|4059|4058|4060|4059.5|4059|4058|0
1633076640000|2021-10-01 08:24:00|4059.5|4058.5|4061.5|4060.5|4061.5|4060.5|4058.5|4057.5|0
1633076650000|2021-10-01 08:24:10|4062|4061|4062|4061|4062.5|4061|4061.5|4061|0
1633076670000|2021-10-01 08:24:30|4062.5|4061.5|4063.5|4062|4064|4063.5|4062.5|4061.5|0
1633076680000|2021-10-01 08:24:40|4064|4062.5|4063.5|4063|4064.5|4063.5|4063.5|4062.5|0
1633076690000|2021-10-01 08:24:50|4063|4062.5|4063|4062|4063.5|4062.5|4062|4061|0
1633076700000|2021-10-01 08:25:00|4063.5|4062.5|4061.5|4061|4063.5|4062.5|4061|4060.5|0
1633076710000|2021-10-01 08:25:10|4061|4060.5|4060.5|4059.5|4061|4060.5|4060|4059|0
1633076720000|2021-10-01 08:25:20|4060|4060|4062|4060.5|4063|4062|4060|4060|0
1633076730000|2021-10-01 08:25:30|4061.5|4060|4060.5|4060|4061.5|4060|4060.5|4060|0
1633076740000|2021-10-01 08:25:40|4061|4060.5|4061.5|4060.5|4061.5|4060.5|4061|4060.5|0
1633076750000|2021-10-01 08:25:50|4062.5|4061|4064.5|4063.5|4064.5|4063.5|4062|4061|0
1633076760000|2021-10-01 08:26:00|4064|4063|4064|4063|4064|4063.5|4063.5|4062.5|0
1633076770000|2021-10-01 08:26:10|4064.5|4063.5|4064.5|4063|4064.5|4063.5|4064|4063|0
1633076780000|2021-10-01 08:26:20|4065|4063.5|4065|4064|4065.5|4064.5|4065|4063.5|0
1633076800000|2021-10-01 08:26:40|4064.5|4063.5|4064.5|4063.5|4064.5|4063.5|4063.5|4063|0
1633076810000|2021-10-01 08:26:50|4065|4064|4066.5|4065|4066.5|4065.5|4065|4064|0
1633076820000|2021-10-01 08:27:00|4066|4064.5|4066|4064.5|4066|4065|4065|4064.5|0
1633076830000|2021-10-01 08:27:10|4065.5|4065|4065.5|4065|4065.5|4065|4064|4063.5|0
1633076840000|2021-10-01 08:27:20|4065|4064.5|4065|4064.5|4065|4064.5|4065|4064.5|0
1633076850000|2021-10-01 08:27:30|4065.5||4065.5||4065.5||4065.5||0
1633076860000|2021-10-01 08:27:40|4066|4065|4066.5|4065.5|4066.5|4065.5|4066|4065|0
1633076870000|2021-10-01 08:27:50|4067|4066|4067|4066|4067|4066.5|4066.5|4065.5|0
1633076880000|2021-10-01 08:28:00|4067.5|4066.5|4067.5|4066.5|4068|4067|4067|4066.5|0
1633076890000|2021-10-01 08:28:10|4067|4067|4069|4067.5|4069|4067.5|4067|4066.5|0
1633076900000|2021-10-01 08:28:20|4068.5|4068|4069.5|4068.5|4069.5|4068.5|4068.5|4068|0
1633076910000|2021-10-01 08:28:30|4069|4068|4069|4067.5|4069.5|4068.5|4068.5|4067.5|0
1633076920000|2021-10-01 08:28:40|4068.5|4068|4071|4070|4071|4070|4068.5|4068|0
1633076930000|2021-10-01 08:28:50|4071.5|4069.5|4071.5|4070.5|4072|4070.5|4071.5|4069.5|0
1633076940000|2021-10-01 08:29:00|4070.5|4070|4071|4070|4071|4070.5|4070|4069.5|0
1633076950000|2021-10-01 08:29:10|4070.5||4070.5||4070.5||4070.5||0
1633076960000|2021-10-01 08:29:20|4071|4070.5|4073|4071.5|4073|4072|4071|4070.5|0
1633076970000|2021-10-01 08:29:30|4072|4072|4074.5|4073.5|4075|4073.5|4072|4071.5|0
1633076980000|2021-10-01 08:29:40|4075|4074|4075.5|4074|4075.5|4074.5|4074.5|4073.5|0
1633077000000|2021-10-01 08:30:00|4076|4074.5|4077.5|4076.5|4078|4077|4076|4074.5|0
1633077010000|2021-10-01 08:30:10|4077|4076|4078|4077|4078|4077|4077|4076|0
1633077020000|2021-10-01 08:30:20|4077.5|4076.5|4078|4077|4078|4077|4077|4076.5|0
1633077030000|2021-10-01 08:30:30|4078.5|4077.5|4079.5|4078.5|4080|4078.5|4078.5|4077.5|0
1633077040000|2021-10-01 08:30:40|4080|4079|4082.5|4081.5|4083|4081.5|4080|4079|0
1633077050000|2021-10-01 08:30:50|4083|4082|4082|4081.5|4084.5|4083.5|4082|4081.5|0
1633077060000|2021-10-01 08:31:00|4082.5|4081|4080.5|4079.5|4082.5|4081|4080.5|4079|0
1633077080000|2021-10-01 08:31:20|4080|4079|4080.5|4079|4080.5|4079|4079.5|4079|0
1633077090000|2021-10-01 08:31:30|4080|4078.5|4080.5|4079|4080.5|4079.5|4079.5|4078.5|0
1633077100000|2021-10-01 08:31:40|4080|4079.5|4079.5|4078.5|4080|4079.5|4078.5|4077.5|0
1633077110000|2021-10-01 08:31:50|4080|4079|4081|4080|4081|4080.5|4080|4079|0
1633077120000|2021-10-01 08:32:00|4081.5|4080.5|4081.5|4081|4082|4081|4081.5|4080.5|0
1633077130000|2021-10-01 08:32:10|4081|4080.5|4082.5|4081.5|4082.5|4081.5|4081|4080|0
1633077140000|2021-10-01 08:32:20|4082|4082|4083.5|4082|4084.5|4083|4082|4082|0
1633077150000|2021-10-01 08:32:30|4083|4081.5|4083.5|4082.5|4084.5|4083|4082.5|4081.5|0
1633077160000|2021-10-01 08:32:40|4083|4082|4083|4082|4083.5|4083|4082.5|4081.5|0
1633077170000|2021-10-01 08:32:50|4083.5|4081.5|4082|4080.5|4083.5|4083|4081.5|4080.5|0
1633077180000|2021-10-01 08:33:00|4081.5|4081|4081.5|4080.5|4082|4081.5|4081|4080|0
1633077190000|2021-10-01 08:33:10|4082|4080|4081|4080|4082|4080.5|4081|4080|0
1633077200000|2021-10-01 08:33:20|4080.5|4079.5|4082|4080.5|4082|4080.5|4079.5|4079|0
1633077210000|2021-10-01 08:33:30|4081.5|4080|4080.5|4079|4081.5|4080|4080|4079|0
1633077220000|2021-10-01 08:33:40|4080|4079.5|4081|4080|4081|4080|4079.5|4078.5|0
1633077230000|2021-10-01 08:33:50|4081.5|4080.5|4081.5|4080.5|4082|4081|4081|4080.5|0
1633077240000|2021-10-01 08:34:00|4082|4081|4081.5|4080.5|4082|4081|4081|4080.5|0
1633077250000|2021-10-01 08:34:10|4081|4080|4081|4080|4081|4080|4080.5|4079.5|0
1633077260000|2021-10-01 08:34:20|4081.5|4080.5|4083|4082|4083|4082.5|4081.5|4080.5|0
1633077280000|2021-10-01 08:34:40|4082.5|4081.5|4082|4081|4082.5|4081.5|4079.5|4078.5|0
1633077290000|2021-10-01 08:34:50|4081.5|4080.5|4079.5|4078.5|4081.5|4080.5|4079|4078|0
1633077300000|2021-10-01 08:35:00|4079|4078|4081|4080|4081|4080|4079|4078|0
1633077310000|2021-10-01 08:35:10|4081.5|4080.5|4082|4081|4082.5|4081.5|4081.5|4080.5|0
1633077320000|2021-10-01 08:35:20|4082.5|4081.5|4082.5|4081.5|4083|4082|4082.5|4081.5|0
1633077330000|2021-10-01 08:35:30|4082|4081|4080.5|4079.5|4082|4081|4079.5|4078.5|0
1633077340000|2021-10-01 08:35:40|4081|4080|4079.5|4079|4081.5|4081|4079.5|4079|0
1633077350000|2021-10-01 08:35:50|4080|4079.5|4081.5|4080.5|4081.5|4080.5|4080|4079.5|0
1633077360000|2021-10-01 08:36:00|4082|4081|4084|4083|4084|4083|4082|4081|0
1633077370000|2021-10-01 08:36:10|4083.5|4082.5|4083.5|4082.5|4084|4083|4083.5|4082.5|0
1633077380000|2021-10-01 08:36:20|4084|4083|4083|4082|4084.5|4083.5|4083|4082|0
1633077390000|2021-10-01 08:36:30|4082.5|4081.5|4084|4083|4084|4083|4082.5|4081.5|0
1633077400000|2021-10-01 08:36:40|4083.5|4082.5|4082.5|4081.5|4084|4083.5|4082|4081.5|0
1633077410000|2021-10-01 08:36:50|4083|4082|4083|4082|4083|4082|4083|4082|0
1633077420000|2021-10-01 08:37:00|4082.5|4081.5|4081.5|4080.5|4082.5|4081.5|4081|4080.5|0
1633077430000|2021-10-01 08:37:10|4082|4081|4082.5|4081.5|4082.5|4081.5|4082|4080.5|0
1633077440000|2021-10-01 08:37:20|4082|4081|4080|4079|4082|4081|4080|4079|0
1633077450000|2021-10-01 08:37:30|4080.5|4079.5|4082|4080.5|4082|4081|4080.5|4079.5|0
1633077460000|2021-10-01 08:37:40|4081.5|4080|4082|4080.5|4082|4081|4081|4080|0
1633077470000|2021-10-01 08:37:50|4081.5|4080|4080.5|4079.5|4081.5|4080|4080|4079|0
1633077480000|2021-10-01 08:38:00|4081|4080|4081.5|4081|4082.5|4081.5|4081|4080|0
1633077490000|2021-10-01 08:38:10|4082|4080.5|4083|4081.5|4083|4082|4082|4080.5|0
1633077500000|2021-10-01 08:38:20|4082.5|4081|4082|4081|4082.5|4081.5|4081.5|4080.5|0
1633077510000|2021-10-01 08:38:30|4081.5|4080.5|4081|4080.5|4081.5|4080.5|4081|4080|0
1633077520000|2021-10-01 08:38:40|4081.5|4080|4081.5|4080.5|4081.5|4081|4081|4080|0
1633077530000|2021-10-01 08:38:50|4082|4081|4082|4081.5|4082.5|4082|4082|4081|0
1633077540000|2021-10-01 08:39:00|4081.5|4081|4082|4081|4082|4081.5|4081|4080|0
1633077550000|2021-10-01 08:39:10|4081.5|4081.5|4082|4081|4082|4081.5|4081.5|4081|0
1633077560000|2021-10-01 08:39:20|4082.5|4081.5|4083.5|4082.5|4083.5|4082.5|4082.5|4081.5|0
1633077570000|2021-10-01 08:39:30|4083|4082|4084|4083|4084|4083.5|4083|4082|0
1633077580000|2021-10-01 08:39:40|4083.5|4082.5|4083.5|4082.5|4083.5|4082.5|4083|4082.5|0
1633077590000|2021-10-01 08:39:50|4083|4083|4084|4083.5|4084|4083.5|4083|4082.5|0
1633077600000|2021-10-01 08:40:00|4084.5|4084|4087|4086.5|4087|4086.5|4084.5|4084|0
1633077610000|2021-10-01 08:40:10|4087.5|4086|4088|4087|4089|4088|4086.5|4085.5|0
1633077620000|2021-10-01 08:40:20|4088.5|4087.5|4088.5|4087.5|4089|4087.5|4088.5|4087|0
1633077630000|2021-10-01 08:40:30|4087.5|4087|4087|4086.5|4087.5|4087|4086.5|4086|0
1633077640000|2021-10-01 08:40:40|4087.5|4087|4089|4088|4089|4088|4087.5|4086.5|0
1633077650000|2021-10-01 08:40:50|4089.5|4087.5|4089.5|4088.5|4090|4089|4089|4087.5|0
1633077660000|2021-10-01 08:41:00|4089|4088|4089|4088.5|4089|4088.5|4089|4088|0
1633077670000|2021-10-01 08:41:10|4088.5|4088|4090|4089.5|4090|4089.5|4088.5|4088|0
1633077680000|2021-10-01 08:41:20|4089.5|4089|4088.5|4087.5|4090|4089.5|4088.5|4087.5|0
1633077690000|2021-10-01 08:41:30|4089|4088|4089.5|4088.5|4091|4090|4089|4088|0
1633077700000|2021-10-01 08:41:40|4089|4088|4088|4087.5|4089|4088|4088|4087.5|0
1633077710000|2021-10-01 08:41:50|4087.5|4087|4087|4086|4087.5|4087|4087|4086|0
1633077720000|2021-10-01 08:42:00|4086.5|4085.5|4086.5|4085.5|4087|4086|4085.5|4084.5|0
1633077730000|2021-10-01 08:42:10|4087.5|4087|4086|4085|4087.5|4087|4085.5|4084.5|0
1633077740000|2021-10-01 08:42:20|4086.5|4085.5|4086|4085.5|4087|4086.5|4086|4085.5|0
1633077750000|2021-10-01 08:42:30|4085.5|4085|4084.5|4083.5|4085.5|4085|4084.5|4083.5|0
1633077760000|2021-10-01 08:42:40|4084|4083|4083.5|4082.5|4084|4083|4083.5|4082|0
1633077770000|2021-10-01 08:42:50|4083|4082|4084|4083|4084.5|4084|4083|4082|0
1633077780000|2021-10-01 08:43:00|4084.5|4083.5|4084.5|4084|4085.5|4084.5|4084.5|4083.5|0
1633077800000|2021-10-01 08:43:20|4084|4083.5|4083.5|4082.5|4084|4083.5|4083.5|4082|0
1633077810000|2021-10-01 08:43:30|4084|4083|4084|4082.5|4085|4083.5|4083.5|4082.5|0
1633077820000|2021-10-01 08:43:40|4084.5|4083|4087|4086|4087|4086.5|4084|4083|0
1633077830000|2021-10-01 08:43:50|4086.5|4085.5|4087|4086|4087|4086.5|4086|4085.5|0
1633077840000|2021-10-01 08:44:00|4087.5|4086.5|4088|4087|4088|4087|4086|4085|0
1633077850000|2021-10-01 08:44:10|4087.5|4086.5|4086|4085.5|4087.5|4086.5|4086|4084.5|0
1633077860000|2021-10-01 08:44:20|4086.5|4085|4087.5|4086.5|4087.5|4086.5|4086.5|4085|0
1633077870000|2021-10-01 08:44:30|4088|4087|4089|4088|4089|4088|4087.5|4087|0
1633077880000|2021-10-01 08:44:40|4088.5|4087.5|4089|4088.5|4089|4088.5|4088.5|4087.5|0
1633077890000|2021-10-01 08:44:50|4089.5|4088|4088.5|4087.5|4089.5|4089|4087.5|4087|0
1633077900000|2021-10-01 08:45:00|4089|4088|4088|4087.5|4090.5|4089.5|4088|4087|0
1633077910000|2021-10-01 08:45:10|4088.5|4088|4087|4086|4089|4088|4087|4086|0
1633077920000|2021-10-01 08:45:20||4085.5||4085.5||4086||4085.5|0
1633077930000|2021-10-01 08:45:30|4086.5|4086|4084|4083.5|4087.5|4086.5|4084|4083|0
1633077940000|2021-10-01 08:45:40|4083.5|4083|4083.5|4082.5|4084|4083|4082.5|4081.5|0
1633077950000|2021-10-01 08:45:50|4084|4083|4083|4082|4084.5|4083.5|4082.5|4082|0
1633077960000|2021-10-01 08:46:00|4083.5|4082.5|4083.5|4082.5|4084|4083.5|4083.5|4082.5|0
1633077970000|2021-10-01 08:46:10|4083|4082|4082|4081.5|4083.5|4082.5|4082|4081.5|0
1633077980000|2021-10-01 08:46:20|4082.5|4082|4081|4080|4082.5|4082|4080.5|4080|0
1633077990000|2021-10-01 08:46:30|4080.5|4080.5|4081|4080|4081|4080.5|4080.5|4080|0
1633078000000|2021-10-01 08:46:40|4080.5|4080.5|4081.5|4080.5|4081.5|4081|4080.5|4080|0
1633078010000|2021-10-01 08:46:50|4081|4080|4080.5|4079|4081|4080|4079.5|4079|0
1633078020000|2021-10-01 08:47:00|4080|4079.5|4080|4079|4080|4079.5|4080|4079|0
1633078030000|2021-10-01 08:47:10|4080.5|4079.5|4079.5|4078.5|4080.5|4080|4079|4078|0
1633078040000|2021-10-01 08:47:20|4079|4079|4077.5|4076.5|4079|4079|4077|4076|0
1633078050000|2021-10-01 08:47:30|4078|4077|4078|4077.5|4078.5|4078|4077.5|4076.5|0
1633078060000|2021-10-01 08:47:40|4077.5|4077|4076.5|4075.5|4077.5|4077|4076|4075.5|0
1633078070000|2021-10-01 08:47:50|4076|4075|4079|4078|4079|4078|4076|4075|0
1633078080000|2021-10-01 08:48:00|4078.5|4077.5|4078|4077|4078.5|4077.5|4077.5|4077|0
1633078090000|2021-10-01 08:48:10|4078.5|4077.5|4079|4078.5|4079.5|4078.5|4078.5|4077.5|0
1633078100000|2021-10-01 08:48:20|4079.5||4079.5||4079.5||4079||0
1633078110000|2021-10-01 08:48:30|4080|4079|4081|4080|4081.5|4080.5|4080|4079|0
1633078120000|2021-10-01 08:48:40|4081.5|4080.5|4081.5|4080.5|4081.5|4081|4081|4080.5|0
1633078130000|2021-10-01 08:48:50|4082|4081|4084|4083|4084|4083|4081|4080.5|0
1633078140000|2021-10-01 08:49:00|4083.5|4083.5|4084|4083|4084.5|4083.5|4083.5|4083|0
1633078150000|2021-10-01 08:49:10|4083.5|4082.5|4082.5|4081|4083.5|4082.5|4081.5|4080.5|0
1633078160000|2021-10-01 08:49:20|4082|4081.5|4083|4082|4084|4083|4082|4080.5|0
1633078170000|2021-10-01 08:49:30|4083.5|4082.5|4085|4083.5|4085|4084.5|4083.5|4082.5|0
1633078180000|2021-10-01 08:49:40|4085.5|4084|4086|4085|4086|4085|4084.5|4084|0
1633078190000|2021-10-01 08:49:50|4085.5|4084.5|4085|4084|4086|4085|4084.5|4084|0
1633078200000|2021-10-01 08:50:00|4085.5|4084.5|4085.5|4084.5|4086|4085|4085|4084.5|0
1633078210000|2021-10-01 08:50:10|4085|4084|4083.5|4083|4085|4084|4083.5|4082.5|0
1633078220000|2021-10-01 08:50:20|4084|4083.5|4085|4084|4085.5|4085|4084|4083.5|0
1633078230000|2021-10-01 08:50:30|4084.5|4083.5|4082.5|4081.5|4084.5|4083.5|4082.5|4081.5|0
1633078240000|2021-10-01 08:50:40|4082|4081|4080|4079|4082|4081|4079.5|4078.5|0
1633078250000|2021-10-01 08:50:50|4080.5|4078.5|4081.5|4080|4081.5|4080.5|4080.5|4078.5|0
1633078260000|2021-10-01 08:51:00|4081|4079.5|4081|4080|4081|4080.5|4080|4079|0
1633078270000|2021-10-01 08:51:10|4080.5|4079.5|4080|4079|4081|4079.5|4080|4079|0
1633078280000|2021-10-01 08:51:20|4079.5|4079.5|4079.5|4078.5|4079.5|4079.5|4079|4078.5|0
1633078290000|2021-10-01 08:51:30|4080|4079|4081|4080|4081|4080|4080|4079|0
1633078300000|2021-10-01 08:51:40|4080.5|4079.5|4081|4079.5|4081|4080|4079.5|4079|0
1633078310000|2021-10-01 08:51:50|4080.5|4079|4081.5|4080.5|4082|4081.5|4080|4079|0
1633078320000|2021-10-01 08:52:00|4082|4081|4081|4079.5|4082|4081.5|4079.5|4079|0
1633078330000|2021-10-01 08:52:10|4080.5|4079|4077.5|4076.5|4080.5|4079.5|4077|4076.5|0
1633078340000|2021-10-01 08:52:20|4078|4076|4077.5|4077|4078|4077|4077|4076|0
1633078350000|2021-10-01 08:52:30|4078|4076.5|4079|4078|4080|4079|4078|4076|0
1633078360000|2021-10-01 08:52:40|4079.5|4078.5|4079.5|4078.5|4080|4079.5|4079.5|4078.5|0
1633078370000|2021-10-01 08:52:50|4080|4079|4082.5|4081.5|4082.5|4082|4080|4079|0
1633078380000|2021-10-01 08:53:00|4082|4081|4082.5|4081.5|4083|4082|4082|4081|0
1633078390000|2021-10-01 08:53:10|4083|4082|4083.5|4082|4083.5|4082.5|4081.5|4081|0
1633078400000|2021-10-01 08:53:20|4083|4081.5|4084|4082.5|4084|4082.5|4082.5|4081.5|0
1633078410000|2021-10-01 08:53:30|4083.5|4083|4083.5|4082.5|4084|4083|4083|4082|0
1633078420000|2021-10-01 08:53:40|4083|4083|4086|4084.5|4086|4085|4083|4082.5|0
1633078430000|2021-10-01 08:53:50|4086.5|4085.5|4086|4085.5|4088|4087|4086|4085.5|0
1633078440000|2021-10-01 08:54:00|4086.5|4085|4087.5|4086.5|4087.5|4086.5|4086|4085|0
1633078450000|2021-10-01 08:54:10|4087|4087|4087.5|4086.5|4087.5|4087|4086.5|4086|0
1633078460000|2021-10-01 08:54:20|4087|4087|4087|4086|4087|4087|4086|4085.5|0
1633078470000|2021-10-01 08:54:30|4087.5|4086.5|4087.5|4086.5|4087.5|4086.5|4087|4086.5|0
1633078480000|2021-10-01 08:54:40|4087|4086|4087|4085.5|4087.5|4086|4086.5|4085.5|0
1633078490000|2021-10-01 08:54:50|4087.5|4086|4087|4086.5|4088|4087.5|4087|4085.5|0
1633078500000|2021-10-01 08:55:00|4087.5|4087|4086|4085|4088|4087|4085.5|4085|0
1633078510000|2021-10-01 08:55:10|4085.5|4084.5|4086.5|4086|4086.5|4086|4085|4084|0
1633078520000|2021-10-01 08:55:20|4087|4086.5|4087.5|4086.5|4088|4087|4087|4086|0
1633078530000|2021-10-01 08:55:30|4088|4087|4086|4085|4088|4087.5|4085.5|4084.5|0
1633078540000|2021-10-01 08:55:40|4087|4085.5|4086.5|4086|4087|4086|4085|4084|0
1633078550000|2021-10-01 08:55:50|4087|4085.5|4086.5|4085.5|4087|4086.5|4086|4085|0
1633078560000|2021-10-01 08:56:00|4087|4085|4087|4086|4087|4086|4087|4085|0
1633078570000|2021-10-01 08:56:10|4087.5|4086.5|4087.5|4086|4087.5|4086.5|4087.5|4086|0
1633078580000|2021-10-01 08:56:20|4088|4086.5|4086|4085.5|4088|4087|4085.5|4085|0
1633078590000|2021-10-01 08:56:30|4086.5|4086|4086|4085|4087|4086.5|4086|4085|0
1633078600000|2021-10-01 08:56:40|4085.5|4085.5|4085.5|4084.5|4086|4085.5|4085.5|4084.5|0
1633078610000|2021-10-01 08:56:50|4085|4084|4085.5|4084.5|4085.5|4085|4084.5|4084|0
1633078620000|2021-10-01 08:57:00|4085|4085|4084.5|4083|4085|4085|4083.5|4083|0
1633078630000|2021-10-01 08:57:10|4084|4083.5|4083.5|4082.5|4084|4083.5|4083.5|4082.5|0
1633078640000|2021-10-01 08:57:20||4083||4083||4083||4082.5|0
1633078650000|2021-10-01 08:57:30|4084|4083.5|4083.5|4082.5|4084|4083.5|4083|4082|0
1633078660000|2021-10-01 08:57:40|4083|4082|4083|4082|4083|4082|4082|4081.5|0
1633078670000|2021-10-01 08:57:50|4082.5||4082.5||4082.5||4082.5||0
1633078680000|2021-10-01 08:58:00|4083|4082.5|4085|4084|4085.5|4084|4083|4082.5|0
1633078690000|2021-10-01 08:58:10|4085.5|4084.5|4085|4084.5|4085.5|4084.5|4085|4084.5|0
1633078700000|2021-10-01 08:58:20|4085.5|4085|4086.5|4086|4086.5|4086|4085.5|4084.5|0
1633078710000|2021-10-01 08:58:30|4087.5|4086.5|4087.5|4087|4087.5|4087|4087.5|4086|0
1633078720000|2021-10-01 08:58:40||4086.5||4087||4087||4086.5|0
1633078730000|2021-10-01 08:58:50|4088|4086.5|4088|4087|4088.5|4087.5|4088|4086|0
1633078740000|2021-10-01 08:59:00|4087.5|4086.5|4088.5|4087.5|4088.5|4087.5|4087.5|4086.5|0
1633078750000|2021-10-01 08:59:10|4089|4088|4091|4090|4091|4090|4089|4088|0
1633078760000|2021-10-01 08:59:20|4091.5|4090.5|4091.5|4090.5|4092|4090.5|4091.5|4090.5|0
1633078770000|2021-10-01 08:59:30|4091|4091|4092|4091.5|4092|4091.5|4091|4091|0
1633078780000|2021-10-01 08:59:40|4092.5|4092|4093|4092|4093|4092|4092.5|4092|0
1633078790000|2021-10-01 08:59:50|4092.5|4092.5|4094|4093|4094|4093.5|4092.5|4092.5|0
1633078800000|2021-10-01 09:00:00||4092.5||4093.5||4093.5||4092.5|0
1633078810000|2021-10-01 09:00:10|4093.5|4093|4094|4093.5|4094|4093.5|4093|4092|0
1633078820000|2021-10-01 09:00:20|4093.5|4093|4094|4092.5|4094|4093|4092|4091.5|0
1633078830000|2021-10-01 09:00:30|4093.5|4093|4094|4093.5|4094|4093.5|4093.5|4093|0
1633078840000|2021-10-01 09:00:40|4094.5|4093|4095.5|4094.5|4096|4095|4094.5|4093|0
1633078850000|2021-10-01 09:00:50|4095|4094|4095.5|4094|4096|4095|4095|4093.5|0
1633078860000|2021-10-01 09:01:00|4094.5|4094.5|4093.5|4092.5|4095|4095|4093|4092|0
1633078870000|2021-10-01 09:01:10|4094|4093|4094|4093|4094|4093|4093.5|4092.5|0
1633078880000|2021-10-01 09:01:20|4094.5|4093.5|4095|4094|4095|4094.5|4094.5|4093.5|0
1633078890000|2021-10-01 09:01:30|4094.5|4093.5|4093.5|4092.5|4094.5|4093.5|4093.5|4092.5|0
1633078900000|2021-10-01 09:01:40|4093|4092|4093.5|4092|4093.5|4092|4093|4092|0
1633078910000|2021-10-01 09:01:50|4093|4091.5|4093.5|4092.5|4093.5|4092.5|4092|4091.5|0
1633078920000|2021-10-01 09:02:00|4093|4092|4094|4093|4094|4093.5|4092.5|4092|0
1633078930000|2021-10-01 09:02:10|4093.5|4092.5|4091.5|4090.5|4093.5|4092.5|4091.5|4090|0
1633078940000|2021-10-01 09:02:20|4091|4091|4092|4090.5|4092|4091|4091|4090.5|0
1633078950000|2021-10-01 09:02:30|4092.5|4092|4091.5|4090.5|4092.5|4092|4090.5|4090|0
1633078980000|2021-10-01 09:03:00|4091|4090|4091.5|4090.5|4092|4091|4090.5|4090|0
1633078990000|2021-10-01 09:03:10|4092|4091|4092.5|4092|4092.5|4092|4092|4091|0
1633079000000|2021-10-01 09:03:20|4093|4092.5|4094|4093|4094|4093|4093|4092|0
1633079010000|2021-10-01 09:03:30|4094.5|4093.5|4095|4094|4095.5|4094.5|4094|4093|0
1633079030000|2021-10-01 09:03:50|4094.5|4094.5|4094|4093.5|4095.5|4094.5|4094|4093.5|0
1633079040000|2021-10-01 09:04:00|4093.5|4093|4093|4092|4093.5|4093|4092.5|4091.5|0
1633079050000|2021-10-01 09:04:10|4092.5||4092.5||4092.5||4092.5||0
1633079060000|2021-10-01 09:04:20|4093.5|4092.5|4091.5|4090.5|4093.5|4092.5|4091.5|4090|0
1633079070000|2021-10-01 09:04:30|4092|4091|4090.5|4089.5|4092.5|4092|4090|4089|0
1633079080000|2021-10-01 09:04:40|4091|4090|4090.5|4090|4092|4091|4090.5|4090|0
1633079090000|2021-10-01 09:04:50|4090|4089.5|4091|4090|4091|4090.5|4090|4089|0
1633079100000|2021-10-01 09:05:00|4091.5|4090.5|4091.5|4090.5|4092|4091|4091|4090|0
1633079110000|2021-10-01 09:05:10|4092|4091|4091.5|4091|4092|4091.5|4091.5|4091|0
1633079120000|2021-10-01 09:05:20|4092|4091.5|4092.5|4092|4093.5|4092.5|4092|4091.5|0
1633079130000|2021-10-01 09:05:30|4092|4091.5|4092|4091|4092.5|4091.5|4091.5|4091|0
1633079150000|2021-10-01 09:05:50|4092.5|4091.5|4093.5|4093|4094.5|4093.5|4092.5|4091.5|0
1633079160000|2021-10-01 09:06:00|4093|4092.5|4092.5|4091.5|4093|4092.5|4092|4091.5|0
1633079170000|2021-10-01 09:06:10|4092|4092|4093|4091.5|4093.5|4092.5|4092|4091.5|0
1633079180000|2021-10-01 09:06:20|4092.5||4092||4093||4092||0
1633079190000|2021-10-01 09:06:30|4091.5|4091|4093.5|4092|4093.5|4092|4091.5|4091|0
1633079200000|2021-10-01 09:06:40|4093|4092.5|4092.5|4091.5|4093.5|4093|4092.5|4091.5|0
1633079210000|2021-10-01 09:06:50|4092|4091|4091.5|4090.5|4092|4091|4090.5|4090|0
1633079220000|2021-10-01 09:07:00|4092|4091|4090.5|4089|4092.5|4092|4090.5|4089|0
1633079230000|2021-10-01 09:07:10|4090|4089.5|4090.5|4089.5|4090.5|4090|4089.5|4089|0
1633079240000|2021-10-01 09:07:20|4091|4089|4092|4090.5|4092|4091|4091|4089|0
1633079250000|2021-10-01 09:07:30|4091.5|4090|4090|4089.5|4091.5|4090|4090|4089|0
1633079260000|2021-10-01 09:07:40|4090.5|4090|4090.5|4089.5|4090.5|4090|4090|4089.5|0
1633079270000|2021-10-01 09:07:50|4090|4089|4089|4088.5|4090|4089|4088.5|4088|0
1633079280000|2021-10-01 09:08:00|4089.5|4089|4092.5|4091.5|4093|4092|4089.5|4089|0
1633079290000|2021-10-01 09:08:10|4093|4092|4094|4093.5|4094.5|4093.5|4092.5|4092|0
1633079300000|2021-10-01 09:08:20|4094.5|4093|4093|4092|4094.5|4093|4093|4092|0
1633079310000|2021-10-01 09:08:30|4092.5|4091.5|4092.5|4091.5|4092.5|4092|4092.5|4091.5|0
1633079320000|2021-10-01 09:08:40|4092|4091|4093.5|4092.5|4093.5|4092.5|4092|4091|0
1633079330000|2021-10-01 09:08:50|4093|4092|4093.5|4092.5|4093.5|4092.5|4092.5|4091.5|0
1633079340000|2021-10-01 09:09:00|4093|4092|4093|4092.5|4093|4092.5|4093|4092|0
1633079350000|2021-10-01 09:09:10|4092.5|4092|4092|4090.5|4093|4092|4091.5|4090.5|0
1633079360000|2021-10-01 09:09:20|4091.5|4091|4091|4090|4091.5|4091.5|4090.5|4090|0
1633079370000|2021-10-01 09:09:30|4090.5|4090.5|4089.5|4088.5|4090.5|4090.5|4089.5|4088.5|0
1633079380000|2021-10-01 09:09:40|4090|4089|4089.5|4088.5|4090|4089.5|4089.5|4088.5|0
1633079390000|2021-10-01 09:09:50|4089|4088|4089|4088|4089|4088.5|4088.5|4088|0
1633079400000|2021-10-01 09:10:00|4088.5|4087.5|4089.5|4088.5|4090|4089.5|4088.5|4087.5|0
1633079410000|2021-10-01 09:10:10|4090|4089|4090.5|4089.5|4090.5|4089.5|4089.5|4088.5|0
1633079420000|2021-10-01 09:10:20|4091|4090|4091.5|4090.5|4091.5|4090.5|4091|4090|0
1633079430000|2021-10-01 09:10:30|4092|4091|4092.5|4091.5|4092.5|4092|4092|4091|0
1633079440000|2021-10-01 09:10:40|4092|4092|4092.5|4092|4092.5|4092|4092|4092|0
1633079450000|2021-10-01 09:10:50|4092|4091.5|4092|4090.5|4092.5|4092|4091|4090.5|0
1633079460000|2021-10-01 09:11:00|4091.5|4091|4090|4089|4091.5|4091|4089.5|4088.5|0
1633079470000|2021-10-01 09:11:10|4089.5|4089.5|4087.5|4086.5|4089.5|4089.5|4087.5|4086.5|0
1633079480000|2021-10-01 09:11:20|4087|4086|4088|4087.5|4088.5|4087.5|4087|4086|0
1633079490000|2021-10-01 09:11:30|4088.5|4087|4087|4086|4088.5|4087|4086|4085|0
1633079500000|2021-10-01 09:11:40|4086.5|4085.5|4087|4086|4087|4086|4086.5|4085.5|0
1633079510000|2021-10-01 09:11:50|4087.5|4086.5|4087.5|4087|4087.5|4087|4087.5|4086|0
1633079520000|2021-10-01 09:12:00|4087|4086.5|4088.5|4087.5|4088.5|4087.5|4086.5|4086|0
1633079530000|2021-10-01 09:12:10|4089|4088|4090|4089|4090|4089|4088.5|4088|0
1633079540000|2021-10-01 09:12:20|4089.5|4088.5|4090|4089|4090|4089.5|4089|4088.5|0
1633079550000|2021-10-01 09:12:30|4090.5|4089.5|4090|4089|4091|4090|4090|4089|0
1633079560000|2021-10-01 09:12:40|4090.5|4089.5|4089.5|4088.5|4090.5|4090|4089|4088.5|0
1633079570000|2021-10-01 09:12:50|4089|4088|4087.5|4086.5|4089|4088|4087.5|4086.5|0
1633079580000|2021-10-01 09:13:00|4087|4087|4089.5|4088.5|4089.5|4088.5|4087|4087|0
1633079590000|2021-10-01 09:13:10|4090|4089|4089.5|4088.5|4090|4089|4089.5|4088.5|0
1633079600000|2021-10-01 09:13:20|4090|4089.5|4090.5|4089.5|4090.5|4089.5|4090|4089|0
1633079610000|2021-10-01 09:13:30|4090|4089|4090|4089|4090|4089|4089.5|4089|0
1633079620000|2021-10-01 09:13:40|4089.5||4089.5||4089.5||4089.5||0
1633079640000|2021-10-01 09:14:00|4090|4089.5|4090|4089|4090|4089.5|4089.5|4089|0
1633079650000|2021-10-01 09:14:10|4089.5||4089.5||4089.5||4089.5||0
1633079660000|2021-10-01 09:14:20|4090|4089.5|4091.5|4091|4092|4091|4090|4089.5|0
1633079670000|2021-10-01 09:14:30|4092||4091.5||4092||4091.5||0
1633079680000|2021-10-01 09:14:40|4091|4090.5|4091|4090|4091.5|4090.5|4090|4089.5|0
1633079690000|2021-10-01 09:14:50|4090.5|4090.5|4091.5|4090.5|4091.5|4090.5|4090.5|4090.5|0
1633079700000|2021-10-01 09:15:00|4091|4090|4093.5|4092.5|4094|4093|4091|4090|0
1633079710000|2021-10-01 09:15:10|4094|4093|4093.5|4093|4094|4093.5|4093.5|4093|0
1633079720000|2021-10-01 09:15:20|4094|4092.5|4092.5|4091.5|4094|4092.5|4091.5|4091|0
1633079730000|2021-10-01 09:15:30|4092|4092|4091|4090|4092.5|4092|4091|4090|0
1633079740000|2021-10-01 09:15:40|4091.5|4090.5|4091.5|4090|4091.5|4090.5|4091.5|4090|0
1633079750000|2021-10-01 09:15:50|4091|4090.5|4092|4090.5|4092|4091|4091|4090.5|0
1633079760000|2021-10-01 09:16:00|4091.5|4091|4091|4090|4091.5|4091.5|4090.5|4090|0
1633079770000|2021-10-01 09:16:10|4090.5|4089.5|4090|4089|4090.5|4089.5|4090|4089|0
1633079780000|2021-10-01 09:16:20|4089.5|4088.5|4090|4089|4090|4089.5|4089.5|4088.5|0
1633079790000|2021-10-01 09:16:30|4090.5|4089.5|4090|4089|4091|4090|4090|4089|0
1633079800000|2021-10-01 09:16:40|4090.5|4089.5|4091|4090|4091.5|4090.5|4090.5|4089.5|0
1633079810000|2021-10-01 09:16:50|4091.5|4090.5|4091.5|4090.5|4091.5|4091|4091.5|4090|0
1633079820000|2021-10-01 09:17:00|4091|4091|4090.5|4089.5|4091|4091|4090.5|4089.5|0
1633079830000|2021-10-01 09:17:10|4090|4089|4089.5|4089|4090|4089|4089.5|4089|0
1633079840000|2021-10-01 09:17:20|4090|4089.5|4089.5|4089|4090|4089.5|4089.5|4089|0
1633079850000|2021-10-01 09:17:30|4089|4088.5|4090|4089.5|4090|4089.5|4089|4088|0
1633079860000|2021-10-01 09:17:40|4090.5|4089|4089|4088.5|4091|4090|4089|4088.5|0
1633079870000|2021-10-01 09:17:50|4088.5|4088|4091|4090|4091|4090|4088.5|4087.5|0
1633079880000|2021-10-01 09:18:00|4091.5|4090.5|4091.5|4091|4091.5|4091|4091|4090.5|0
1633079890000|2021-10-01 09:18:10|4092|4091.5|4093|4092|4093|4092.5|4092|4091.5|0
1633079900000|2021-10-01 09:18:20|4093.5|4092.5|4092.5|4091.5|4093.5|4092.5|4092.5|4091|0
1633079910000|2021-10-01 09:18:30||4092||4091.5||4092||4091|0
1633079920000|2021-10-01 09:18:40|4092|4091|4089|4088|4092|4091|4089|4088|0
1633079930000|2021-10-01 09:18:50|4089.5|4088.5|4089.5|4088.5|4090|4089.5|4089|4088.5|0
1633079940000|2021-10-01 09:19:00|4089|4088|4089|4088.5|4089.5|4088.5|4088|4087.5|0
1633079950000|2021-10-01 09:19:10|4089.5|4089|4090|4088.5|4090|4089.5|4089|4088|0
1633079960000|2021-10-01 09:19:20|4089.5|4089|4088.5|4088|4089.5|4089.5|4088.5|4088|0
1633079970000|2021-10-01 09:19:30|4088|4087.5|4087.5|4086.5|4088|4087.5|4087.5|4086.5|0
1633079980000|2021-10-01 09:19:40|4087|4086|4086|4085.5|4087|4086.5|4086|4085.5|0
1633079990000|2021-10-01 09:19:50|4085.5|4085|4084.5|4083|4085.5|4085|4084.5|4083|0
1633080000000|2021-10-01 09:20:00|4084|4082.5|4084.5|4083.5|4084.5|4084|4083.5|4082.5|0
1633080010000|2021-10-01 09:20:10|4085|4084|4085.5|4084.5|4086|4085.5|4084.5|4084|0
1633080020000|2021-10-01 09:20:20|4086|4085|4086.5|4085.5|4086.5|4085.5|4085|4084|0
1633080030000|2021-10-01 09:20:30|4087|4086|4087|4086|4088|4086.5|4086.5|4085.5|0
1633080040000|2021-10-01 09:20:40|4086.5|4086.5|4088|4087|4088|4087.5|4086.5|4086|0
1633080050000|2021-10-01 09:20:50|4088.5|4087.5|4088.5|4087|4088.5|4088|4088.5|4087|0
1633080060000|2021-10-01 09:21:00|4088|4086.5|4087|4086|4088|4086.5|4087|4086|0
1633080070000|2021-10-01 09:21:10|4086.5|4085.5|4087|4086|4087|4086|4086|4085|0
1633080080000|2021-10-01 09:21:20|4086.5|4085.5|4087|4085.5|4087|4085.5|4086.5|4085.5|0
1633080090000|2021-10-01 09:21:30|4086.5|4086|4086|4085|4086.5|4086|4085.5|4085|0
1633080100000|2021-10-01 09:21:40|4085.5|4084.5|4085.5|4084.5|4086|4085.5|4084.5|4083.5|0
1633080110000|2021-10-01 09:21:50|4085|4084|4085|4084|4085|4085|4085|4084|0
1633080120000|2021-10-01 09:22:00|4084.5|4083.5|4082|4081|4084.5|4083.5|4082|4081|0
1633080130000|2021-10-01 09:22:10|4082.5|4081.5|4082.5|4082|4083|4082.5|4082.5|4081.5|0
1633080140000|2021-10-01 09:22:20|4082|4081.5|4082|4081|4082|4081.5|4080.5|4080|0
1633080150000|2021-10-01 09:22:30|4081.5|4080.5|4082|4081|4082.5|4082|4081.5|4080.5|0
1633080160000|2021-10-01 09:22:40|4081.5|4081.5|4080.5|4079.5|4081.5|4081.5|4079.5|4079|0
1633080170000|2021-10-01 09:22:50||4080||4080||4080||4080|0
1633080190000|2021-10-01 09:23:10|4081|4080.5|4080.5|4080|4081.5|4080.5|4080.5|4080|0
1633080200000|2021-10-01 09:23:20|4080|4079.5|4079|4078|4080|4079.5|4079|4078|0
1633080210000|2021-10-01 09:23:30|4078|4077.5|4078|4077|4079|4077.5|4078|4077|0
1633080220000|2021-10-01 09:23:40|4077.5||4077.5||4077.5||4077.5||0
1633080230000|2021-10-01 09:23:50|4077|4076.5|4076.5|4076|4077.5|4077|4076.5|4076|0
1633080240000|2021-10-01 09:24:00|4077|4076.5|4078|4077|4078|4077|4076.5|4076.5|0
1633080260000|2021-10-01 09:24:20|4077.5||4077.5||4077.5||4077.5||0
1633080270000|2021-10-01 09:24:30|4078|4077.5|4078|4077|4079|4078|4078|4077|0
1633080280000|2021-10-01 09:24:40|4077.5|4076.5|4077|4076.5|4077.5|4077|4077|4076.5|0
1633080290000|2021-10-01 09:24:50|4076.5|4076|4076|4075|4077|4076.5|4076|4075|0
1633080300000|2021-10-01 09:25:00|4076.5|4075.5|4078.5|4077.5|4078.5|4077.5|4076.5|4075.5|0
1633080310000|2021-10-01 09:25:10|4079|4078|4079.5|4078.5|4080|4079|4078.5|4078|0
1633080320000|2021-10-01 09:25:20|4079|4078|4077.5|4076.5|4079|4078|4077|4076.5|0
1633080330000|2021-10-01 09:25:30|4078|4077|4078|4076.5|4078|4077|4077.5|4076.5|0
1633080340000|2021-10-01 09:25:40|4077.5|4077|4078|4077|4078|4077|4077.5|4077|0
1633080350000|2021-10-01 09:25:50|4077.5||4078||4078||4077.5||0
1633080360000|2021-10-01 09:26:00||4077.5||4077||4077.5||4077|0
1633080370000|2021-10-01 09:26:10|4078.5|4077.5|4079|4078|4079|4078.5|4078.5|4077.5|0
1633080380000|2021-10-01 09:26:20|4078.5|4078.5|4079|4078|4079|4078.5|4078.5|4078|0
1633080390000|2021-10-01 09:26:30|4078.5|4077.5|4079.5|4078.5|4079.5|4078.5|4078|4077.5|0
1633080400000|2021-10-01 09:26:40|4079|4078|4078.5|4078|4079|4078|4078.5|4078|0
1633080410000|2021-10-01 09:26:50|4079|4077.5|4077.5|4077|4079|4077.5|4077.5|4076.5|0
1633080420000|2021-10-01 09:27:00|4077|4076.5|4077|4076.5|4077|4076.5|4076.5|4076|0
1633080430000|2021-10-01 09:27:10|4077.5|4077|4076.5|4075.5|4077.5|4077|4076.5|4075.5|0
1633080440000|2021-10-01 09:27:20|4076|4076|4076.5|4076|4076.5|4076|4076|4076|0
1633080450000|2021-10-01 09:27:30|4077|4076.5|4076|4075.5|4077.5|4076.5|4076|4075.5|0
1633080460000|2021-10-01 09:27:40|4076.5|4076|4077.5|4076.5|4077.5|4076.5|4076.5|4076|0
1633080470000|2021-10-01 09:27:50|4078|4077|4078|4077|4078.5|4077.5|4077.5|4076.5|0
1633080480000|2021-10-01 09:28:00|4077.5|4076.5|4078|4077.5|4078.5|4078|4077.5|4076.5|0
1633080490000|2021-10-01 09:28:10|4078.5|4078|4079|4078|4079|4078|4078.5|4078|0
1633080500000|2021-10-01 09:28:20|4078|4077.5|4078.5|4078|4079|4078|4078|4077.5|0
1633080510000|2021-10-01 09:28:30|4078|4077.5|4076.5|4075.5|4078|4077.5|4076.5|4075.5|0
1633080520000|2021-10-01 09:28:40|4077|4076|4077|4076|4077|4076|4077|4075.5|0
1633080530000|2021-10-01 09:28:50|4077.5|4076.5|4077|4076|4078|4077|4077|4076|0
1633080540000|2021-10-01 09:29:00|4076.5|4075.5|4077|4076|4077|4076.5|4076.5|4075.5|0
1633080550000|2021-10-01 09:29:10|4077.5|4076.5|4077|4076|4078|4077|4077|4076|0
1633080560000|2021-10-01 09:29:20|4076.5|4075.5|4075.5|4074.5|4076.5|4076|4075|4074|0
1633080570000|2021-10-01 09:29:30|4076|4075|4075.5|4074.5|4076.5|4075.5|4075.5|4074.5|0
1633080580000|2021-10-01 09:29:40|4076|4075|4075.5|4075|4076|4075.5|4075.5|4074.5|0
1633080590000|2021-10-01 09:29:50|4076|4075.5|4076.5|4075.5|4076.5|4075.5|4076|4075.5|0
1633080600000|2021-10-01 09:30:00|4076|4075|4078.5|4077.5|4078.5|4077.5|4075.5|4074.5|0
1633080610000|2021-10-01 09:30:10|4078|4077|4077.5|4077|4078|4077|4077.5|4076.5|0
1633080620000|2021-10-01 09:30:20|4078|4077.5|4076.5|4076|4078.5|4077.5|4076.5|4076|0
1633080630000|2021-10-01 09:30:30|4076|4075.5|4076|4075|4076|4075.5|4076|4074.5|0
1633080640000|2021-10-01 09:30:40|4075.5|4074.5|4075.5|4074.5|4075.5|4075|4075.5|4074.5|0
1633080650000|2021-10-01 09:30:50|4075|4074|4075|4074|4075|4074|4075|4074|0
1633080660000|2021-10-01 09:31:00|4074.5|4073.5|4074|4073.5|4074.5|4073.5|4074|4073.5|0
1633080670000|2021-10-01 09:31:10|4073.5|4073|4073.5|4072.5|4073.5|4073|4073.5|4072.5|0
1633080680000|2021-10-01 09:31:20||4073||4072.5||4073||4072.5|0
1633080690000|2021-10-01 09:31:30|4074|4073|4075|4074|4076.5|4075.5|4074|4073|0
1633080700000|2021-10-01 09:31:40|4074.5|4074.5|4076|4075|4076|4075|4074.5|4074|0
1633080710000|2021-10-01 09:31:50|4075.5|4074.5|4075|4074|4075.5|4074.5|4074.5|4074|0
1633080720000|2021-10-01 09:32:00|4074.5|4073.5|4073.5|4073|4074.5|4074|4073.5|4072.5|0
1633080730000|2021-10-01 09:32:10|4074|4073.5|4073.5|4072.5|4075|4074|4073.5|4072.5|0
1633080740000|2021-10-01 09:32:20|4073|4072|4073.5|4072.5|4073.5|4072.5|4072.5|4072|0
1633080750000|2021-10-01 09:32:30|4073|4072|4072.5|4072|4073.5|4072.5|4072.5|4072|0
1633080760000|2021-10-01 09:32:40|4072|4071.5|4072.5|4071.5|4072.5|4071.5|4072|4071|0
1633080770000|2021-10-01 09:32:50|4072|4071|4072|4071|4072.5|4071.5|4071.5|4070.5|0
1633080780000|2021-10-01 09:33:00|4072.5|4071.5|4071|4070.5|4072.5|4071.5|4071|4070.5|0
1633080790000|2021-10-01 09:33:10|4070.5|4070|4071|4070.5|4071.5|4071|4070.5|4070|0
1633080810000|2021-10-01 09:33:30|4070.5|4070|4071|4070|4071|4070.5|4070.5|4070|0
1633080820000|2021-10-01 09:33:40|4071.5|4070.5|4069.5|4068|4071.5|4071|4069|4068|0
1633080830000|2021-10-01 09:33:50|4069|4067.5|4067.5|4066.5|4069|4067.5|4067.5|4066.5|0
1633080840000|2021-10-01 09:34:00|4068|4067.5|4069.5|4068.5|4070|4069|4068|4067.5|0
1633080850000|2021-10-01 09:34:10|4070|4069|4069|4068|4070.5|4070|4069|4068|0
1633080860000|2021-10-01 09:34:20|4069.5|4068.5|4070|4069|4070.5|4069.5|4069.5|4068.5|0
1633080870000|2021-10-01 09:34:30|4070.5|4069.5|4069.5|4068.5|4070.5|4069.5|4069|4068|0
1633080880000|2021-10-01 09:34:40|4069|4068|4070|4068.5|4070|4069.5|4069|4068|0
1633080890000|2021-10-01 09:34:50|4069.5|4068|4068.5|4067.5|4069.5|4068.5|4068|4067.5|0
1633080900000|2021-10-01 09:35:00|4068|4068|4069|4068|4069|4068|4068|4067.5|0
1633080910000|2021-10-01 09:35:10|4068.5|4068.5|4069.5|4068.5|4070.5|4069|4068.5|4068.5|0
1633080920000|2021-10-01 09:35:20|4069|4068|4069|4068|4069|4068|4069|4068|0
1633080930000|2021-10-01 09:35:30|4068.5|4067.5|4067.5|4066.5|4068.5|4068|4067.5|4066.5|0
1633080940000|2021-10-01 09:35:40|4067|4066|4066.5|4066|4067|4066.5|4066.5|4066|0
1633080950000|2021-10-01 09:35:50|4066|4065.5|4066|4065|4066|4065.5|4066|4065|0
1633080960000|2021-10-01 09:36:00|4066.5|4065.5|4068|4067|4068|4067|4066.5|4065.5|0
1633080970000|2021-10-01 09:36:10|4067.5|4066.5|4066.5|4065.5|4067.5|4066.5|4066|4065|0
1633080980000|2021-10-01 09:36:20|4066|4066|4066.5|4065.5|4067.5|4066|4066|4065.5|0
1633080990000|2021-10-01 09:36:30|4066|4065|4066|4065|4066|4065.5|4065.5|4065|0
1633081000000|2021-10-01 09:36:40|4065.5|4064.5|4065|4064|4065.5|4064.5|4064.5|4064|0
1633081010000|2021-10-01 09:36:50|4064.5|4063.5|4065|4064|4066|4065|4064.5|4063.5|0
1633081020000|2021-10-01 09:37:00|4064|4063.5|4064|4063|4064|4063.5|4063.5|4063|0
1633081030000|2021-10-01 09:37:10|4063.5|4062.5|4062.5|4062|4063.5|4063|4062.5|4062|0
1633081040000|2021-10-01 09:37:20|4062|4061.5|4063|4062|4063|4062|4062|4061.5|0
1633081050000|2021-10-01 09:37:30|4062.5|4061.5|4062|4061|4063|4062|4061.5|4060.5|0
1633081060000|2021-10-01 09:37:40|4061.5|4060.5|4062|4061.5|4062|4061.5|4061|4060|0
1633081070000|2021-10-01 09:37:50|4062.5||4062||4062.5||4062||0
1633081080000|2021-10-01 09:38:00|4062.5|4061|4063|4061.5|4063|4062|4062.5|4061|0
1633081090000|2021-10-01 09:38:10|4063.5|4062|4063|4062.5|4064|4063.5|4063|4062|0
1633081100000|2021-10-01 09:38:20|4063.5|4062|4063|4062|4063.5|4062.5|4062.5|4062|0
1633081110000|2021-10-01 09:38:30|4063.5|4061.5|4063|4062|4063.5|4062|4062.5|4061.5|0
1633081120000|2021-10-01 09:38:40|4062.5|4061.5|4061|4060|4062.5|4061.5|4061|4060|0
1633081130000|2021-10-01 09:38:50|4061.5|4060.5|4060|4059.5|4061.5|4060.5|4060|4059|0
1633081140000|2021-10-01 09:39:00|4060.5|4060|4060.5|4059.5|4061.5|4060.5|4060.5|4059.5|0
1633081150000|2021-10-01 09:39:10|4060|4059|4059.5|4058.5|4060|4059.5|4059.5|4058.5|0
1633081160000|2021-10-01 09:39:20|4060|4059|4061.5|4060.5|4062|4061|4060|4059|0
1633081170000|2021-10-01 09:39:30|4061|4060|4061.5|4060|4061.5|4060.5|4061|4060|0
1633081180000|2021-10-01 09:39:40|4062|4060.5|4062.5|4061|4062.5|4061|4061.5|4060.5|0
1633081190000|2021-10-01 09:39:50|4062|4061.5|4062|4061.5|4062|4061.5|4062|4061|0
1633081200000|2021-10-01 09:40:00|4062.5|4062|4061.5|4060.5|4063|4062|4061|4060.5|0
1633081210000|2021-10-01 09:40:10|4062|4061|4061.5|4060.5|4062|4061|4061.5|4060.5|0
1633081220000|2021-10-01 09:40:20|4061|4060|4060.5|4059.5|4061|4060|4060|4059|0
1633081230000|2021-10-01 09:40:30|4061|4060|4060.5|4059.5|4061.5|4060.5|4060|4059.5|0
1633081240000|2021-10-01 09:40:40|4060|4060|4060|4059.5|4060.5|4060|4060|4059.5|0
1633081250000|2021-10-01 09:40:50|4060.5||4060.5||4060.5||4060||0
1633081260000|2021-10-01 09:41:00|4061|4060|4061.5|4061|4061.5|4061|4061|4060|0
1633081270000|2021-10-01 09:41:10|4061|4060.5|4061.5|4061|4062|4061|4061|4060.5|0
1633081280000|2021-10-01 09:41:20|4062|4060.5|4062|4061.5|4062|4061.5|4062|4060.5|0
1633081290000|2021-10-01 09:41:30|4062.5|4062|4062.5|4061.5|4063|4062|4062.5|4061.5|0
1633081310000|2021-10-01 09:41:50|4063|4062|4063|4062|4063.5|4063|4062.5|4062|0
1633081320000|2021-10-01 09:42:00|4062.5|4061.5|4062.5|4061.5|4063|4062|4062.5|4061.5|0
1633081330000|2021-10-01 09:42:10|4063|4062|4063|4062|4063|4062.5|4063|4062|0
1633081340000|2021-10-01 09:42:20|4062.5|4061.5|4062.5|4061.5|4062.5|4061.5|4062|4061.5|0
1633081350000|2021-10-01 09:42:30|4063|4062|4062.5|4061.5|4063|4062|4062.5|4061.5|0
1633081360000|2021-10-01 09:42:40|4062|4061|4061|4060.5|4062.5|4061|4061|4060.5|0
1633081370000|2021-10-01 09:42:50|4060.5|4060|4060.5|4060|4060.5|4060|4060.5|4060|0
1633081380000|2021-10-01 09:43:00|4061|4060.5|4061|4060|4061.5|4060.5|4061|4060|0
1633081390000|2021-10-01 09:43:10||4060.5||4060.5||4060.5||4060|0
1633081400000|2021-10-01 09:43:20|4060.5|4060|4060.5|4060|4060.5|4060|4060.5|4060|0
1633081410000|2021-10-01 09:43:30|4061|4059.5|4060.5|4059.5|4061|4059.5|4060|4059.5|0
1633081420000|2021-10-01 09:43:40|4060|4060|4060.5|4059.5|4060.5|4060|4060|4059.5|0
1633081430000|2021-10-01 09:43:50|4061|4060|4062.5|4061|4062.5|4061.5|4061|4060|0
1633081440000|2021-10-01 09:44:00|4062|4061.5|4061.5|4060.5|4062|4061.5|4061|4060.5|0
1633081450000|2021-10-01 09:44:10|4062|4061|4062|4061|4062|4061|4062|4061|0
1633081460000|2021-10-01 09:44:20||4061.5||4061.5||4061.5||4061.5|0
1633081470000|2021-10-01 09:44:30|4062.5|4062|4062|4061|4063|4062.5|4062|4061|0
1633081480000|2021-10-01 09:44:40|4062.5|4061.5|4063|4062|4063|4062|4062|4061|0
1633081490000|2021-10-01 09:44:50|4063.5|4062.5|4063|4062|4063.5|4062.5|4062.5|4062|0
1633081500000|2021-10-01 09:45:00|4063.5|4062.5|4063.5|4062.5|4063.5|4063|4063.5|4062.5|0
1633081510000|2021-10-01 09:45:10|4064|4063|4064|4063|4064.5|4063.5|4063.5|4063|0
1633081520000|2021-10-01 09:45:20|4063.5|4062.5|4063|4062|4064|4063|4062|4061|0
1633081530000|2021-10-01 09:45:30|4062.5|4062.5|4063|4062|4063|4062.5|4062.5|4062|0
1633081540000|2021-10-01 09:45:40|4062.5||4062.5||4062.5||4062.5||0
1633081550000|2021-10-01 09:45:50|4062|4061.5|4062|4061.5|4062.5|4061.5|4062|4061|0
1633081560000|2021-10-01 09:46:00|4061.5|4061|4061.5|4061|4061.5|4061|4061|4060|0
1633081570000|2021-10-01 09:46:10|4062|4061.5|4062|4061.5|4062.5|4062|4061.5|4061|0
1633081580000|2021-10-01 09:46:20|4062.5|4062|4062|4061|4063|4062|4062|4061|0
1633081590000|2021-10-01 09:46:30|4062.5|4061.5|4060.5|4060|4062.5|4062|4060.5|4060|0
1633081600000|2021-10-01 09:46:40|4061|4059.5|4062|4061|4062|4061|4061|4059.5|0
1633081620000|2021-10-01 09:47:00|4061.5|4060.5|4061|4060.5|4061.5|4060.5|4061|4060.5|0
1633081630000|2021-10-01 09:47:10|4061.5|4061|4061|4060.5|4061.5|4061|4061|4060.5|0
1633081640000|2021-10-01 09:47:20|4060.5|4060|4060.5|4059.5|4060.5|4060|4060|4059.5|0
1633081650000|2021-10-01 09:47:30|4060|4059|4060|4059|4060|4059|4060|4059|0
1633081660000|2021-10-01 09:47:40|4059.5|4059.5|4060.5|4059.5|4060.5|4059.5|4059.5|4059|0
1633081670000|2021-10-01 09:47:50|4060|4059|4060|4059.5|4060|4059.5|4060|4059|0
1633081680000|2021-10-01 09:48:00|4060.5|4060|4062|4061|4062|4061|4060.5|4060|0
1633081690000|2021-10-01 09:48:10|4062.5|4061.5|4063|4062.5|4063|4062.5|4062.5|4061.5|0
1633081700000|2021-10-01 09:48:20|4062.5|4062|4062.5|4062|4062.5|4062|4062|4061.5|0
1633081710000|2021-10-01 09:48:30|4063|4062.5|4064|4063.5|4064|4063.5|4062.5|4062|0
1633081720000|2021-10-01 09:48:40|4063.5|4063|4063.5|4063|4063.5|4063.5|4063.5|4062.5|0
1633081730000|2021-10-01 09:48:50|4064|4062.5|4064|4063.5|4064|4063.5|4063.5|4062.5|0
1633081740000|2021-10-01 09:49:00|4063.5|4063|4064.5|4063.5|4065|4064|4063.5|4063|0
1633081750000|2021-10-01 09:49:10|4064|4063|4064.5|4064|4065|4064.5|4064|4063|0
1633081760000|2021-10-01 09:49:20|4064|4063.5|4064|4063|4064|4063.5|4063|4062.5|0
1633081770000|2021-10-01 09:49:30|4063.5|4062.5|4063|4062.5|4064.5|4064|4063|4062.5|0
1633081780000|2021-10-01 09:49:40|4062.5|4062|4062.5|4062|4062.5|4062|4062.5|4062|0
1633081790000|2021-10-01 09:49:50|4063|4062.5|4062.5|4061.5|4063.5|4063|4062.5|4061.5|0
1633081800000|2021-10-01 09:50:00|4062|4062|4063|4062|4063|4062|4061.5|4061|0
1633081810000|2021-10-01 09:50:10|4062.5|4061|4062|4061|4063|4062|4061|4060.5|0
1633081820000|2021-10-01 09:50:20|4062.5|4061.5|4061|4060|4063|4062|4061|4060|0
1633081830000|2021-10-01 09:50:30|4060.5|4060.5|4061|4060|4061.5|4061|4060.5|4060|0
1633081840000|2021-10-01 09:50:40|4060.5|4059.5|4059.5|4059|4060.5|4059.5|4059|4058.5|0
1633081850000|2021-10-01 09:50:50|4059|4058.5|4058.5|4058|4059|4058.5|4058.5|4057.5|0
1633081860000|2021-10-01 09:51:00|4059||4059||4059||4058.5||0
1633081870000|2021-10-01 09:51:10|4059.5|4058.5|4059|4058|4060|4059|4058|4057|0
1633081880000|2021-10-01 09:51:20|4059.5|4058.5|4058.5|4058|4060.5|4059|4058.5|4058|0
1633081890000|2021-10-01 09:51:30||4057.5||4057.5||4058||4057.5|0
1633081900000|2021-10-01 09:51:40|4059|4058|4059.5|4058.5|4060|4059|4058|4057.5|0
1633081910000|2021-10-01 09:51:50|4059|4058|4059|4058|4060|4059.5|4058.5|4057.5|0
1633081920000|2021-10-01 09:52:00|4058.5|4058.5|4060.5|4059.5|4060.5|4059.5|4058.5|4058.5|0
1633081930000|2021-10-01 09:52:10|4060|4059|4060|4059|4060.5|4059.5|4059.5|4059|0
1633081940000|2021-10-01 09:52:20|4059.5|4059.5|4059|4058.5|4060|4059.5|4059|4058.5|0
1633081950000|2021-10-01 09:52:30|4058.5|4058|4058.5|4058|4058.5|4058|4058.5|4057.5|0
1633081960000|2021-10-01 09:52:40|4058|4057.5|4058|4057|4058.5|4058|4057.5|4057|0
1633081970000|2021-10-01 09:52:50|4057.5|4057.5|4058|4057|4058|4057.5|4057.5|4056.5|0
1633081980000|2021-10-01 09:53:00|4057.5|4056.5|4058|4057.5|4058|4057.5|4057.5|4056.5|0
1633081990000|2021-10-01 09:53:10|4057.5|4056.5|4057.5|4056.5|4057.5|4057|4056.5|4056|0
1633082000000|2021-10-01 09:53:20|4057|4057|4057|4056.5|4057.5|4057|4056.5|4056|0
1633082010000|2021-10-01 09:53:30|4057.5|4057|4058|4057.5|4058|4057.5|4057.5|4057|0
1633082020000|2021-10-01 09:53:40|4057.5|4057|4057.5|4057|4058|4057.5|4057.5|4057|0
1633082030000|2021-10-01 09:53:50|4058|4058|4058|4057|4058.5|4058|4057.5|4057|0
1633082040000|2021-10-01 09:54:00|4057.5|4057.5|4059|4058|4059|4058.5|4057.5|4057|0
1633082050000|2021-10-01 09:54:10|4058.5|4057.5|4058|4057.5|4059|4058|4058|4057.5|0
1633082060000|2021-10-01 09:54:20|4058.5|4057|4057.5|4057|4058.5|4057.5|4057.5|4057|0
1633082070000|2021-10-01 09:54:30|4058|4057.5|4058|4057.5|4058.5|4058|4058|4057.5|0
1633082080000|2021-10-01 09:54:40|4057.5|4057|4058.5|4057.5|4058.5|4057.5|4057.5|4057|0
1633082090000|2021-10-01 09:54:50|4059|4058|4059|4058|4059.5|4059|4059|4058|0
1633082100000|2021-10-01 09:55:00|4058.5|4057.5|4058.5|4058|4059|4058|4058|4057.5|0
1633082110000|2021-10-01 09:55:10|4058|4057.5|4058|4057|4058.5|4058|4057.5|4057|0
1633082120000|2021-10-01 09:55:20|4058.5|4057.5|4057.5|4057|4058.5|4058|4057|4056.5|0
1633082130000|2021-10-01 09:55:30|4058|4057.5|4058.5|4057.5|4058.5|4057.5|4058|4057|0
1633082140000|2021-10-01 09:55:40|4058|4057|4059|4058|4059|4058|4057.5|4057|0
1633082150000|2021-10-01 09:55:50|4059.5|4058.5|4061.5|4061|4062.5|4061.5|4059.5|4058.5|0
1633082160000|2021-10-01 09:56:00|4062|4061.5|4062|4061|4062|4061.5|4062|4061|0
1633082170000|2021-10-01 09:56:10|4061.5|4061.5|4061|4060.5|4061.5|4061.5|4060.5|4060|0
1633082180000|2021-10-01 09:56:20|4061.5|4061|4061.5|4060.5|4062|4061|4060.5|4060|0
1633082190000|2021-10-01 09:56:30|4061||4061||4061||4061||0
1633082200000|2021-10-01 09:56:40|4060.5|4060|4062.5|4062|4062.5|4062|4060.5|4060|0
1633082210000|2021-10-01 09:56:50|4063|4061.5|4062.5|4062|4063.5|4062.5|4062.5|4061.5|0
1633082220000|2021-10-01 09:57:00|4063|4062.5|4064|4063|4064|4063.5|4063|4062.5|0
1633082230000|2021-10-01 09:57:10|4064.5|4063.5|4065.5|4065|4065.5|4065|4063.5|4062.5|0
1633082240000|2021-10-01 09:57:20|4066|4065.5|4066|4065.5|4066.5|4066|4066|4065|0
1633082250000|2021-10-01 09:57:30|4065.5|4065|4064|4063|4065.5|4065|4063.5|4063|0
1633082260000|2021-10-01 09:57:40|4063.5|4062.5|4064.5|4063.5|4064.5|4064|4063|4062.5|0
1633082270000|2021-10-01 09:57:50|4064|4064|4064|4063.5|4065|4064.5|4063.5|4062.5|0
1633082280000|2021-10-01 09:58:00|4064.5|4064|4064|4063|4065|4064.5|4064|4063|0
1633082290000|2021-10-01 09:58:10|4063.5|4062.5|4063|4062.5|4064|4063|4063|4062.5|0
1633082300000|2021-10-01 09:58:20|4063.5|4063|4064|4063|4064|4063.5|4063.5|4062.5|0
1633082310000|2021-10-01 09:58:30|4063.5|4062.5|4065.5|4064.5|4065.5|4064.5|4063.5|4062.5|0
1633082320000|2021-10-01 09:58:40|4066|4065|4065|4064.5|4066|4065.5|4064.5|4064|0
1633082330000|2021-10-01 09:58:50|4065.5|4065|4066.5|4065.5|4066.5|4066|4065.5|4065|0
1633082340000|2021-10-01 09:59:00|4066|4066|4066|4065.5|4066.5|4066|4066|4065.5|0
1633082350000|2021-10-01 09:59:10|4065.5|4065|4066|4065.5|4066.5|4066|4065.5|4065|0
1633082360000|2021-10-01 09:59:20|4065.5|4065|4066|4065|4066.5|4066|4065|4064.5|0
1633082370000|2021-10-01 09:59:30|4065.5|4065.5|4066|4065|4066|4065.5|4065.5|4065|0
1633082380000|2021-10-01 09:59:40|4065.5|4065.5|4066.5|4066|4066.5|4066|4065.5|4064.5|0
1633082390000|2021-10-01 09:59:50|4066|4065.5|4066.5|4066|4067|4066.5|4066|4065.5|0
1633082400000|2021-10-01 10:00:00|4067|4065.5|4067.5|4066.5|4067.5|4066.5|4066.5|4065.5|0
1633082410000|2021-10-01 10:00:10|4067|4067|4069.5|4068.5|4070|4069|4067|4067|0
1633082420000|2021-10-01 10:00:20|4070|4069|4069.5|4068.5|4070|4069.5|4069.5|4068.5|0
1633082430000|2021-10-01 10:00:30|4069|4069|4069.5|4068.5|4070.5|4069.5|4068.5|4068|0
1633082440000|2021-10-01 10:00:40|4069|4068|4069|4068|4069.5|4068.5|4068.5|4067.5|0
1633082450000|2021-10-01 10:00:50|4069.5|4068.5|4071.5|4070.5|4071.5|4071|4069|4068|0
1633082460000|2021-10-01 10:01:00|4072|4071|4072|4071|4072.5|4072|4072|4071|0
1633082470000|2021-10-01 10:01:10|4072.5|4071.5|4073.5|4072.5|4075|4073.5|4072|4071|0
1633082480000|2021-10-01 10:01:20|4073|4072|4070.5|4069|4073|4072.5|4070.5|4069|0
1633082490000|2021-10-01 10:01:30|4070|4069.5|4072|4071.5|4072.5|4071.5|4070|4069|0
1633082500000|2021-10-01 10:01:40|4071.5|4071|4071.5|4071|4072|4071.5|4071.5|4071|0
1633082510000|2021-10-01 10:01:50|4071|4070.5|4072|4070.5|4072|4071|4070.5|4069.5|0
1633082520000|2021-10-01 10:02:00|4072.5|4071|4073|4072|4073|4072|4072.5|4071|0
1633082530000|2021-10-01 10:02:10|4072.5|4071.5|4072.5|4071.5|4073|4072.5|4072.5|4071.5|0
1633082540000|2021-10-01 10:02:20|4072|4071|4071.5|4071|4072|4071.5|4071.5|4071|0
1633082550000|2021-10-01 10:02:30|4071|4070.5|4071|4070|4073|4072.5|4071|4070|0
1633082560000|2021-10-01 10:02:40|4070.5|4069.5|4069|4068.5|4070.5|4069.5|4069|4068.5|0
1633082570000|2021-10-01 10:02:50|4069.5|4069|4069.5|4068.5|4069.5|4069|4069.5|4068.5|0
1633082580000|2021-10-01 10:03:00|4069|4068|4069|4067.5|4069|4068|4068.5|4067.5|0
1633082590000|2021-10-01 10:03:10||4068||4068||4068.5||4068|0
1633082600000|2021-10-01 10:03:20|4069.5|4068.5|4069.5|4068.5|4069.5|4069|4069.5|4068.5|0
1633082610000|2021-10-01 10:03:30|4069|4068|4068.5|4067.5|4069|4068.5|4068|4067|0
1633082620000|2021-10-01 10:03:40||4068||4068||4068||4067.5|0
1633082630000|2021-10-01 10:03:50|4069|4068.5|4068.5|4068|4070|4069.5|4068.5|4068|0
1633082640000|2021-10-01 10:04:00|4068|4067.5|4068|4067|4068.5|4067.5|4067|4066.5|0
1633082650000|2021-10-01 10:04:10|4068.5|4067.5|4069|4068|4069.5|4068.5|4068|4067.5|0
1633082660000|2021-10-01 10:04:20||4068.5||4068||4068.5||4068|0
1633082670000|2021-10-01 10:04:30|4069.5|4068.5|4070|4069|4070|4069.5|4069.5|4068.5|0
1633082680000|2021-10-01 10:04:40|4070.5|4069.5|4071|4070.5|4072|4071|4070.5|4069.5|0
1633082690000|2021-10-01 10:04:50|4071.5|4071|4072|4071|4072|4071|4071.5|4070.5|0
1633082700000|2021-10-01 10:05:00|4071.5|4070.5|4071|4070|4071.5|4070.5|4070|4069.5|0
1633082710000|2021-10-01 10:05:10|4071.5|4070.5|4071.5|4070.5|4072|4071|4071|4070.5|0
1633082720000|2021-10-01 10:05:20|4072|4071|4072.5|4071.5|4073|4072|4071.5|4070.5|0
1633082730000|2021-10-01 10:05:30|4073|4072|4072.5|4072|4073|4072|4072.5|4072|0
1633082740000|2021-10-01 10:05:40|4072|4071.5|4072|4071.5|4072|4071.5|4071.5|4071|0
1633082750000|2021-10-01 10:05:50|4072.5|4072|4071.5|4071|4073|4072.5|4071.5|4071|0
1633082760000|2021-10-01 10:06:00|4071|4070.5|4072|4071|4072|4071.5|4071|4070.5|0
1633082770000|2021-10-01 10:06:10|4071.5|4070.5|4071|4070|4072|4071|4071|4070|0
1633082780000|2021-10-01 10:06:20|4071.5|4070.5|4071.5|4070.5|4071.5|4071|4071.5|4070|0
1633082790000|2021-10-01 10:06:30|4071|4070|4070.5|4069.5|4071|4070|4070|4069.5|0
1633082800000|2021-10-01 10:06:40|4070|4069|4069|4068|4070|4069|4069|4068|0
1633082810000|2021-10-01 10:06:50||4067.5||4068||4068.5||4067.5|0
1633082820000|2021-10-01 10:07:00|4069.5|4068.5|4069.5|4069|4070.5|4069.5|4069.5|4068.5|0
1633082830000|2021-10-01 10:07:10|4070|4069.5|4070|4069.5|4070|4069.5|4070|4069|0
1633082840000|2021-10-01 10:07:20|4070.5|4070|4071|4070|4071|4070|4070.5|4070|0
1633082860000|2021-10-01 10:07:40|4071.5|4070.5|4073|4072|4073|4072|4071.5|4070.5|0
1633082870000|2021-10-01 10:07:50|4072.5|4071.5|4070.5|4070|4073|4072|4070.5|4070|0
1633082880000|2021-10-01 10:08:00|4071|4070.5|4071|4070|4071.5|4071|4070.5|4070|0
1633082890000|2021-10-01 10:08:10|4070.5|4070.5|4073.5|4072|4073.5|4072.5|4070.5|4070.5|0
1633082900000|2021-10-01 10:08:20||4072.5||4072.5||4072.5||4072|0
1633082910000|2021-10-01 10:08:30|4073|4072|4072.5|4072|4073|4072|4072.5|4072|0
1633082920000|2021-10-01 10:08:40|4073|4072.5|4072.5|4071.5|4073.5|4072.5|4072|4071.5|0
1633082930000|2021-10-01 10:08:50|4073|4072|4073|4071.5|4073|4072.5|4072.5|4071.5|0
1633082940000|2021-10-01 10:09:00|4072.5|4071|4071|4070|4072.5|4071|4070.5|4070|0
1633082950000|2021-10-01 10:09:10|4070.5|4069.5|4070|4069|4070.5|4070|4070|4069|0
1633082960000|2021-10-01 10:09:20|4070.5|4069.5|4070|4069.5|4070.5|4069.5|4070|4069.5|0
1633082970000|2021-10-01 10:09:30|4069.5|4069|4069.5|4068.5|4069.5|4069|4069|4068|0
1633082980000|2021-10-01 10:09:40|4069|4068|4068|4067.5|4069|4068|4068|4067|0
1633082990000|2021-10-01 10:09:50|4068.5|4067|4067.5|4066.5|4068.5|4068|4067.5|4066.5|0
1633083000000|2021-10-01 10:10:00|4067|4066|4066.5|4065.5|4067|4066|4066|4065.5|0
1633083010000|2021-10-01 10:10:10||4066||4066||4066||4066|0
1633083020000|2021-10-01 10:10:20|4067|4066.5|4065.5|4064.5|4067|4066.5|4065|4064|0
1633083030000|2021-10-01 10:10:30|4065|4064|4065|4064|4065|4064|4064.5|4064|0
1633083040000|2021-10-01 10:10:40|4065.5|4064.5|4065.5|4065|4065.5|4065|4065.5|4064|0
1633083050000|2021-10-01 10:10:50|4065|4064.5|4065|4064|4065.5|4064.5|4065|4064|0
1633083060000|2021-10-01 10:11:00|4064.5|4064.5|4065.5|4064.5|4066|4065|4064.5|4064.5|0
1633083090000|2021-10-01 10:11:30|4065|4064|4065|4064.5|4065|4064.5|4064.5|4064|0
1633083120000|2021-10-01 10:12:00|4065.5|4065|4065.5|4065|4066.5|4066|4065.5|4065|0
1633083130000|2021-10-01 10:12:10|4065|4064.5|4064|4063|4065|4064.5|4063.5|4063|0
1633083140000|2021-10-01 10:12:20|4063.5|4063.5|4064|4063|4064|4063.5|4063.5|4063|0
1633083150000|2021-10-01 10:12:30||4063.5||4063||4063.5||4063|0
1633083160000|2021-10-01 10:12:40||4063.5||4063.5||4063.5||4063.5|0
1633083170000|2021-10-01 10:12:50|4064.5|4064|4065|4064.5|4065|4064.5|4064.5|4064|0
1633083180000|2021-10-01 10:13:00|4065.5|4065|4067.5|4066.5|4068|4067|4065.5|4064.5|0
1633083190000|2021-10-01 10:13:10|4068|4067|4069|4068|4069|4068|4067|4066.5|0
1633083200000|2021-10-01 10:13:20|4069.5|4068.5|4070|4069|4070.5|4069.5|4069.5|4068.5|0
1633083210000|2021-10-01 10:13:30|4069.5|4069.5|4070.5|4069.5|4070.5|4069.5|4069.5|4069|0
1633083220000|2021-10-01 10:13:40|4071|4070|4071.5|4070|4071.5|4070.5|4071|4070|0
1633083230000|2021-10-01 10:13:50|4071|4070.5|4072.5|4071.5|4072.5|4071.5|4070.5|4070.5|0
1633083240000|2021-10-01 10:14:00|4073||4072.5||4073||4072.5||0
1633083250000|2021-10-01 10:14:10|4072||4072||4072||4072||0
1633083260000|2021-10-01 10:14:20|4072.5|4071|4071.5|4071|4072.5|4071|4071.5|4071|0
1633083270000|2021-10-01 10:14:30|4072|4071.5|4072.5|4072|4073|4072|4072|4071.5|0
1633083280000|2021-10-01 10:14:40|4073|4072.5|4073.5|4072.5|4073.5|4072.5|4072.5|4072|0
1633083290000|2021-10-01 10:14:50|4074|4073|4074.5|4073.5|4074.5|4073.5|4074|4073|0
1633083300000|2021-10-01 10:15:00|4075|4074|4075.5|4074.5|4075.5|4074.5|4075|4074|0
1633083310000|2021-10-01 10:15:10|4075|4075|4073|4072.5|4075|4075|4073|4072.5|0
1633083320000|2021-10-01 10:15:20|4072.5|4072|4071.5|4071|4072.5|4072.5|4071|4070.5|0
1633083330000|2021-10-01 10:15:30|4071|4070.5|4070.5|4070|4071|4070.5|4070.5|4070|0
1633083340000|2021-10-01 10:15:40|4070|4069.5|4070|4069|4070.5|4070|4069.5|4069|0
1633083350000|2021-10-01 10:15:50|4069.5|4069.5|4069.5|4069|4069.5|4069.5|4069.5|4069|0
1633083360000|2021-10-01 10:16:00|4069|4068.5|4069.5|4069|4070|4069|4069|4068|0
1633083370000|2021-10-01 10:16:10|4069|4068.5|4069.5|4068.5|4069.5|4069|4069|4068|0
1633083380000|2021-10-01 10:16:20|4069|4068|4069|4068.5|4069|4068.5|4069|4068|0
1633083390000|2021-10-01 10:16:30|4068.5|4068|4068|4067.5|4069|4068|4068|4067.5|0
1633083400000|2021-10-01 10:16:40|4068.5|4068|4067.5|4066.5|4068.5|4068|4067.5|4066.5|0
1633083410000|2021-10-01 10:16:50|4067|4066|4066.5|4065.5|4067|4066.5|4066|4065.5|0
1633083420000|2021-10-01 10:17:00|4066|4066|4067|4066|4067|4066.5|4066|4065.5|0
1633083430000|2021-10-01 10:17:10|4066.5||4066.5||4067||4066.5||0
1633083440000|2021-10-01 10:17:20|4066|4065.5|4066.5|4065.5|4067|4066.5|4066|4065.5|0
1633083450000|2021-10-01 10:17:30|4067|4066|4067.5|4066.5|4067.5|4066.5|4067|4066|0
1633083460000|2021-10-01 10:17:40|4068|4067|4068|4067|4068.5|4067.5|4068|4067|0
1633083470000|2021-10-01 10:17:50|4067.5|4066.5|4067.5|4066.5|4067.5|4067|4067|4066|0
1633083480000|2021-10-01 10:18:00|4067|4066|4067|4066|4067|4066|4066.5|4066|0
1633083490000|2021-10-01 10:18:10|4066.5|4065.5|4066.5|4065.5|4066.5|4065.5|4066|4065.5|0
1633083500000|2021-10-01 10:18:20|4066||4066||4066||4066||0
1633083510000|2021-10-01 10:18:30|4066.5|4066|4066.5|4065.5|4067|4066.5|4066.5|4065.5|0
1633083520000|2021-10-01 10:18:40|4067|4066|4067|4066|4067|4066.5|4066.5|4065.5|0
1633083530000|2021-10-01 10:18:50|4067.5|4066.5|4066.5|4065.5|4067.5|4067|4066|4065.5|0
1633083540000|2021-10-01 10:19:00|4067|4066|4067|4066|4067.5|4066.5|4067|4066|0
1633083550000|2021-10-01 10:19:10|4067.5|4065.5|4066|4065.5|4067.5|4065.5|4066|4065.5|0
1633083560000|2021-10-01 10:19:20|4066.5|4065|4064.5|4064|4066.5|4065.5|4064.5|4063.5|0
1633083570000|2021-10-01 10:19:30|4064|4063.5|4063.5|4062.5|4064.5|4063.5|4063|4062.5|0
1633083580000|2021-10-01 10:19:40|4064|4063|4064|4062.5|4064.5|4063|4064|4062.5|0
1633083590000|2021-10-01 10:19:50|4063.5|4063|4063.5|4062.5|4063.5|4063|4063|4062.5|0
1633083600000|2021-10-01 10:20:00|4063|4062|4063.5|4062.5|4063.5|4062.5|4063|4062|0
1633083610000|2021-10-01 10:20:10|4064|4063|4064.5|4064|4064.5|4064|4064|4063|0
1633083620000|2021-10-01 10:20:20|4064|4063.5|4063.5|4062.5|4064|4063.5|4063.5|4062.5|0
1633083640000|2021-10-01 10:20:40|4063|4062|4063|4062|4063|4062|4063|4062|0
1633083650000|2021-10-01 10:20:50|4062.5|4061.5|4062.5|4062|4062.5|4062|4062.5|4061.5|0
1633083660000|2021-10-01 10:21:00||4061.5||4061.5||4062||4061.5|0
1633083670000|2021-10-01 10:21:10|4062|4062|4063|4062|4063|4062.5|4062|4062|0
1633083680000|2021-10-01 10:21:20|4062.5|4061.5|4062.5|4061.5|4062.5|4061.5|4062.5|4061.5|0
1633083690000|2021-10-01 10:21:30|4062|4061|4060.5|4059.5|4062|4061|4060|4059|0
1633083700000|2021-10-01 10:21:40|4060|4059|4060|4059|4060|4059.5|4059.5|4058.5|0
1633083710000|2021-10-01 10:21:50|4060.5|4059.5|4060|4059|4060.5|4060|4060|4059|0
1633083720000|2021-10-01 10:22:00|4060.5|4059.5|4061|4060|4061.5|4060|4060.5|4059.5|0
1633083730000|2021-10-01 10:22:10|4060.5|4059.5|4060|4059|4060.5|4059.5|4060|4059|0
1633083740000|2021-10-01 10:22:20|4059.5|4058.5|4059.5|4058.5|4059.5|4058.5|4059.5|4058.5|0
1633083750000|2021-10-01 10:22:30|4059|4058|4059.5|4058.5|4059.5|4059|4058.5|4058|0
1633083760000|2021-10-01 10:22:40|4059|4058|4058.5|4057.5|4059|4058|4058.5|4057.5|0
1633083770000|2021-10-01 10:22:50|4059|4058|4059.5|4058.5|4060|4059|4059|4058|0
1633083780000|2021-10-01 10:23:00|4059|4058|4059|4058|4059|4058.5|4059|4058|0
1633083790000|2021-10-01 10:23:10|4059.5|4058.5|4060.5|4059.5|4060.5|4059.5|4059.5|4058|0
1633083800000|2021-10-01 10:23:20|4060|4059|4060.5|4059|4060.5|4059.5|4059.5|4059|0
1633083810000|2021-10-01 10:23:30|4060|4059.5|4060|4059|4060.5|4059.5|4059.5|4059|0
1633083830000|2021-10-01 10:23:50|4059.5|4058.5|4059|4058|4059.5|4058.5|4059|4058|0
1633083840000|2021-10-01 10:24:00|4059.5|4058.5|4060|4059|4060|4059|4059.5|4058.5|0
1633083850000|2021-10-01 10:24:10|4059.5|4059.5|4060|4059|4060|4059.5|4059.5|4058|0
1633083860000|2021-10-01 10:24:20|4060.5|4059.5|4061|4060|4061|4060|4060.5|4059.5|0
1633083880000|2021-10-01 10:24:40|4060|4059.5|4060|4059.5|4060.5|4060|4060|4059.5|0
1633083890000|2021-10-01 10:24:50|4059.5|4059|4060|4059|4060|4059.5|4059.5|4059|0
1633083900000|2021-10-01 10:25:00|4060.5|4059.5|4060.5|4059.5|4061|4060|4060.5|4059.5|0
1633083910000|2021-10-01 10:25:10|4060|4059|4060.5|4059.5|4060.5|4059.5|4060|4059|0
1633083930000|2021-10-01 10:25:30|4060|4058.5|4060|4059.5|4060|4059.5|4059.5|4058.5|0
1633083940000|2021-10-01 10:25:40|4059.5|4059|4058.5|4057.5|4059.5|4059|4058.5|4057.5|0
1633083950000|2021-10-01 10:25:50|4059|4058|4058|4057.5|4059|4058|4057.5|4056.5|0
1633083960000|2021-10-01 10:26:00|4058.5|4057|4057.5|4056.5|4058.5|4057.5|4057|4056.5|0
1633083970000|2021-10-01 10:26:10|4058|4057|4059|4058|4059|4058.5|4058|4057|0
1633083980000|2021-10-01 10:26:20|4058.5|4058.5|4058.5|4057.5|4058.5|4058.5|4058|4057.5|0
1633083990000|2021-10-01 10:26:30|4059|4058|4059|4057.5|4059|4058.5|4059|4057.5|0
1633084000000|2021-10-01 10:26:40|4058.5|4058|4058|4057|4059|4058|4057.5|4057|0
1633084010000|2021-10-01 10:26:50|4058.5|4057.5|4058|4057.5|4058.5|4058|4058|4057|0
1633084020000|2021-10-01 10:27:00||4057||4057||4057||4057|0
1633084030000|2021-10-01 10:27:10|4057.5|4056.5|4057|4056.5|4057.5|4057|4056.5|4056|0
1633084040000|2021-10-01 10:27:20|4057.5|4057|4057.5|4057|4058|4057|4057.5|4057|0
1633084050000|2021-10-01 10:27:30||4056.5||4056.5||4056.5||4056.5|0
1633084060000|2021-10-01 10:27:40|4057|4057|4058|4057.5|4058|4057.5|4057|4056.5|0
1633084070000|2021-10-01 10:27:50|4058.5|4058|4058.5|4058|4058.5|4058|4058.5|4058|0
1633084080000|2021-10-01 10:28:00|4058|4057.5|4058|4057|4058.5|4057.5|4058|4057|0
1633084090000|2021-10-01 10:28:10|4057.5|4057.5|4057.5|4057|4057.5|4057.5|4057.5|4057|0
1633084100000|2021-10-01 10:28:20|4057|4056.5|4057|4056|4057|4056.5|4057|4056|0
1633084120000|2021-10-01 10:28:40|4056.5||4056.5||4056.5||4056.5||0
1633084130000|2021-10-01 10:28:50|4057|4055.5|4057|4056.5|4057|4056.5|4057|4055.5|0
1633084140000|2021-10-01 10:29:00|4057.5|4057|4057.5|4056.5|4057.5|4057|4057.5|4056.5|0
1633084150000|2021-10-01 10:29:10|4058|4057|4058.5|4057.5|4058.5|4057.5|4058|4057|0
1633084160000|2021-10-01 10:29:20|4058|4057|4059|4058|4059|4058|4058|4057|0
1633084170000|2021-10-01 10:29:30|4059.5|4058.5|4060|4059|4061|4060|4059|4058|0
1633084180000|2021-10-01 10:29:40|4059.5|4059.5|4059|4058.5|4059.5|4059.5|4059|4058.5|0
1633084190000|2021-10-01 10:29:50|4058.5|4058|4059|4058|4059|4058|4058.5|4058|0
1633084200000|2021-10-01 10:30:00|4058.5|4058.5|4060|4059|4060|4059|4058.5|4058|0
1633084210000|2021-10-01 10:30:10|4059|4058.5|4059|4058.5|4059.5|4058.5|4059|4058.5|0
1633084220000|2021-10-01 10:30:20|4059.5|4059|4061.5|4060.5|4061.5|4060.5|4059.5|4058.5|0
1633084230000|2021-10-01 10:30:30|4061|4060|4061.5|4060.5|4061.5|4060.5|4060.5|4059.5|0
1633084240000|2021-10-01 10:30:40|4061|4061|4062|4061|4062|4061.5|4061|4060.5|0
1633084250000|2021-10-01 10:30:50|4061.5|4060.5|4061.5|4061|4061.5|4061|4061|4060|0
1633084260000|2021-10-01 10:31:00|4062|4061.5|4065|4064|4065.5|4065|4061.5|4061.5|0
1633084270000|2021-10-01 10:31:10|4064.5|4064.5|4064|4063|4064.5|4064.5|4063.5|4063|0
1633084280000|2021-10-01 10:31:20||4063.5||4063||4063.5||4063|0
1633084290000|2021-10-01 10:31:30|4063.5||4063.5||4063.5||4063.5||0
1633084300000|2021-10-01 10:31:40|4063|4062.5|4062.5|4062|4063|4062.5|4062.5|4062|0
1633084310000|2021-10-01 10:31:50|4062|4061.5|4062.5|4061.5|4062.5|4062|4062|4061.5|0
1633084320000|2021-10-01 10:32:00|4063|4062|4063|4062|4063|4062.5|4062.5|4062|0
1633084330000|2021-10-01 10:32:10|4063.5|4062.5|4064|4063|4064|4063.5|4063.5|4062.5|0
1633084340000|2021-10-01 10:32:20|4063.5|4062.5|4063.5|4063|4063.5|4063|4063.5|4062.5|0
1633084350000|2021-10-01 10:32:30||4062.5||4062.5||4062.5||4062.5|0
1633084360000|2021-10-01 10:32:40|4063|4062|4062.5|4062|4063|4062|4062.5|4062|0
1633084370000|2021-10-01 10:32:50|4063|4062.5|4063.5|4063|4064|4063.5|4063|4062.5|0
1633084380000|2021-10-01 10:33:00|4064|4063.5|4063.5|4063|4065|4064|4062.5|4062|0
1633084390000|2021-10-01 10:33:10|4063|4062.5|4063|4062|4063.5|4062.5|4062.5|4062|0
1633084400000|2021-10-01 10:33:20|4062.5|4062.5|4062.5|4061.5|4063|4062.5|4062|4061.5|0
1633084410000|2021-10-01 10:33:30|4062|4061|4061|4060.5|4062|4061.5|4061|4060.5|0
1633084420000|2021-10-01 10:33:40|4061.5|4061|4062|4061.5|4062|4061.5|4061.5|4060.5|0
1633084430000|2021-10-01 10:33:50|4061.5|4061|4061.5|4061|4061.5|4061|4061|4060.5|0
1633084440000|2021-10-01 10:34:00|4061|4060.5|4061.5|4060.5|4062|4061.5|4061|4060.5|0
1633084450000|2021-10-01 10:34:10|4062|4061|4062.5|4061.5|4063|4062|4061.5|4060.5|0
1633084460000|2021-10-01 10:34:20|4063|4062|4063|4062|4063|4062|4062.5|4062|0
1633084470000|2021-10-01 10:34:30|4062.5||4062.5||4062.5||4062.5||0
1633084480000|2021-10-01 10:34:40|4063|4062.5|4062|4061.5|4063|4062.5|4062|4061.5|0
1633084490000|2021-10-01 10:34:50|4061.5|4061|4061|4060.5|4062|4061|4061|4060.5|0
1633084500000|2021-10-01 10:35:00|4061.5|4061|4061.5|4061|4062|4061.5|4061.5|4061|0
1633084510000|2021-10-01 10:35:10|4061|4060.5|4059.5|4059|4061|4060.5|4059.5|4059|0
1633084520000|2021-10-01 10:35:20|4059|4058.5|4058.5|4058|4059|4058.5|4058.5|4058|0
1633084530000|2021-10-01 10:35:30|4058|4057.5|4059|4058.5|4059|4058.5|4058|4057.5|0
1633084540000|2021-10-01 10:35:40|4058.5|4058|4058.5|4058|4058.5|4058|4058.5|4057.5|0
1633084550000|2021-10-01 10:35:50|4059|4058.5|4060|4059|4060|4059|4059|4058|0
1633084560000|2021-10-01 10:36:00|4060.5|4059.5|4060|4059|4060.5|4059.5|4060|4059|0
1633084570000|2021-10-01 10:36:10|4059.5||4059.5||4059.5||4059.5||0
1633084580000|2021-10-01 10:36:20|4060|4058.5|4059.5|4058.5|4060|4059.5|4059|4058.5|0
1633084590000|2021-10-01 10:36:30|4060|4059|4059|4058.5|4060|4059|4059|4058.5|0
1633084600000|2021-10-01 10:36:40|4059.5|4059|4059.5|4059|4059.5|4059|4059.5|4059|0
1633084610000|2021-10-01 10:36:50|4060|4059.5|4061|4060|4061.5|4060.5|4060|4059.5|0
1633084620000|2021-10-01 10:37:00|4060.5|4059.5|4060|4059.5|4061|4060|4060|4059.5|0
1633084630000|2021-10-01 10:37:10|4060.5|4060|4060.5|4060|4060.5|4060|4060.5|4060|0
1633084640000|2021-10-01 10:37:20|4061|4060.5|4060.5|4060|4061|4060.5|4060.5|4059.5|0
1633084650000|2021-10-01 10:37:30||4059.5||4060||4060||4059.5|0
1633084660000|2021-10-01 10:37:40|4061|4060.5|4062|4061.5|4062.5|4061.5|4061|4060.5|0
1633084670000|2021-10-01 10:37:50|4062.5|4062|4062.5|4062|4062.5|4062|4062.5|4062|0
1633084680000|2021-10-01 10:38:00|4063|4062.5|4063|4062|4063|4062.5|4063|4062|0
1633084690000|2021-10-01 10:38:10|4064|4062.5|4063|4062.5|4065|4063.5|4063|4062.5|0
1633084710000|2021-10-01 10:38:30|4062.5|4062|4062.5|4062|4063|4062.5|4062.5|4062|0
1633084720000|2021-10-01 10:38:40|4063|4062.5|4063|4062.5|4063|4062.5|4063|4062.5|0
1633084730000|2021-10-01 10:38:50|4062.5|4062|4061.5|4061|4062.5|4062|4061.5|4061|0
1633084740000|2021-10-01 10:39:00|4062|4061.5|4061.5|4060.5|4062.5|4062|4061.5|4060.5|0
1633084750000|2021-10-01 10:39:10|4061||4061.5||4061.5||4061||0
1633084760000|2021-10-01 10:39:20|4061|4060|4062|4061|4062|4061|4061|4060|0
1633084770000|2021-10-01 10:39:30|4061.5|4060.5|4061.5|4061|4061.5|4061|4061.5|4060.5|0
1633084780000|2021-10-01 10:39:40|4062|4061.5|4062.5|4061.5|4062.5|4062|4062|4061.5|0
1633084790000|2021-10-01 10:39:50|4062|4061|4064|4063|4064|4063|4062|4061|0
1633084800000|2021-10-01 10:40:00|4064.5||4064||4064.5||4064||0
1633084810000|2021-10-01 10:40:10|4063.5|4062.5|4062|4061|4063.5|4062.5|4062|4061|0
1633084820000|2021-10-01 10:40:20|4061.5|4061.5|4061|4060.5|4061.5|4061.5|4060.5|4059.5|0
1633084830000|2021-10-01 10:40:30|4060.5|4060|4061|4060|4062|4061.5|4060.5|4059.5|0
1633084840000|2021-10-01 10:40:40|4061.5|4060.5|4062|4061.5|4062|4061.5|4061.5|4060|0
1633084850000|2021-10-01 10:40:50||4061||4061||4061||4061|0
1633084860000|2021-10-01 10:41:00|4061.5|4061.5|4063|4062|4063.5|4062.5|4061.5|4061|0
1633084870000|2021-10-01 10:41:10||4062.5||4062||4062.5||4062|0
1633084890000|2021-10-01 10:41:30|4063.5|4062.5|4064.5|4064|4065|4064.5|4063.5|4062.5|0
1633084900000|2021-10-01 10:41:40|4064|4063.5|4064.5|4063.5|4064.5|4064|4064|4063.5|0
1633084910000|2021-10-01 10:41:50|4065|4064|4065|4064|4065|4064.5|4065|4064|0
1633084920000|2021-10-01 10:42:00|4064.5|4063.5|4064.5|4063.5|4064.5|4064|4064|4063|0
1633084930000|2021-10-01 10:42:10||4064||4063.5||4064||4063.5|0
1633084940000|2021-10-01 10:42:20|4065|4064|4065|4064.5|4065|4064.5|4065|4064|0
1633084950000|2021-10-01 10:42:30|4064.5|4064|4065|4064|4065|4064.5|4064.5|4064|0
1633084960000|2021-10-01 10:42:40|4064.5|4063.5|4064|4063.5|4064.5|4063.5|4064|4063.5|0
1633084970000|2021-10-01 10:42:50|4064.5|4064|4065|4064|4065|4064|4064.5|4064|0
1633084990000|2021-10-01 10:43:10|4065.5|4064.5|4066.5|4066|4067|4066|4065.5|4064.5|0
1633085000000|2021-10-01 10:43:20|4067|4065.5|4067|4066|4067|4066.5|4067|4065.5|0
1633085010000|2021-10-01 10:43:30|4066.5|4065.5|4066|4065.5|4066.5|4065.5|4066|4065.5|0
1633085020000|2021-10-01 10:43:40|4066.5|4066|4066.5|4066|4066.5|4066|4066.5|4065.5|0
1633085030000|2021-10-01 10:43:50|4067|4066.5|4067|4066|4067|4066.5|4067|4066|0
1633085040000|2021-10-01 10:44:00|4066.5|4065.5|4067|4066|4067|4066.5|4066|4065.5|0
1633085050000|2021-10-01 10:44:10||4066.5||4066.5||4066.5||4066.5|0
1633085060000|2021-10-01 10:44:20|4067.5|4067|4068.5|4068|4069.5|4068.5|4067.5|4067|0
1633085070000|2021-10-01 10:44:30||4067.5||4068||4068||4067.5|0
1633085080000|2021-10-01 10:44:40||4067.5||4068||4068||4067.5|0
1633085090000|2021-10-01 10:44:50|4069|4068.5|4068.5|4068|4069|4068.5|4068.5|4068|0
1633085100000|2021-10-01 10:45:00|4068|4067.5|4068.5|4067.5|4068.5|4068|4068|4067|0
1633085110000|2021-10-01 10:45:10|4069|4068|4068.5|4067.5|4069|4068|4068.5|4067.5|0
1633085120000|2021-10-01 10:45:20||4067||4067.5||4067.5||4067|0
1633085130000|2021-10-01 10:45:30|4068|4068|4067.5|4066.5|4068|4068|4067|4066.5|0
1633085140000|2021-10-01 10:45:40|4067|4067|4067|4066.5|4067|4067|4067|4066.5|0
1633085150000|2021-10-01 10:45:50|4066.5|4066|4066|4065|4067|4066|4066|4065|0
1633085160000|2021-10-01 10:46:00||4065.5||4065.5||4065.5||4065|0
1633085170000|2021-10-01 10:46:10|4065.5|4065|4066|4065|4066|4065|4065.5|4065|0
1633085180000|2021-10-01 10:46:20||4065.5||4065.5||4065.5||4065.5|0
1633085190000|2021-10-01 10:46:30|4065.5|4065|4065.5|4065|4065.5|4065|4065.5|4065|0
1633085210000|2021-10-01 10:46:50|4065|4064.5|4065|4064.5|4065|4064.5|4065|4064.5|0
1633085230000|2021-10-01 10:47:10|4065.5|4065|4066.5|4066|4067.5|4066.5|4065|4064.5|0
1633085240000|2021-10-01 10:47:20|4067|4066.5|4066.5|4065.5|4068|4067|4066.5|4065.5|0
1633085250000|2021-10-01 10:47:30|4067|4066|4067|4065.5|4067.5|4066.5|4067|4065.5|0
1633085260000|2021-10-01 10:47:40|4066.5|4066|4066.5|4065.5|4067|4066.5|4066.5|4065.5|0
1633085270000|2021-10-01 10:47:50|4067|4066|4068.5|4067.5|4068.5|4067.5|4067|4066|0
1633085280000|2021-10-01 10:48:00|4068|4067|4067.5|4067|4068|4067|4067.5|4066.5|0
1633085290000|2021-10-01 10:48:10|4067|4066.5|4066|4065.5|4067.5|4066.5|4066|4065.5|0
1633085300000|2021-10-01 10:48:20|4065.5|4065|4065.5|4065|4065.5|4065|4065.5|4065|0
1633085310000|2021-10-01 10:48:30|4066|4065.5|4066|4065.5|4066|4065.5|4066|4065.5|0
1633085320000|2021-10-01 10:48:40|4066.5||4066||4066.5||4066||0
1633085330000|2021-10-01 10:48:50|4066.5||4066.5||4066.5||4066.5||0
1633085340000|2021-10-01 10:49:00|4066|4065|4066|4065.5|4066|4065.5|4065.5|4065|0
1633085350000|2021-10-01 10:49:10|4065.5|4065|4066|4065|4066|4065|4065.5|4065|0
1633085360000|2021-10-01 10:49:20|4065.5|4065.5|4066|4065.5|4066|4065.5|4065.5|4065.5|0
1633085370000|2021-10-01 10:49:30|4066.5|4066|4068|4067.5|4068|4067.5|4066.5|4066|0
1633085380000|2021-10-01 10:49:40|4068.5||4068.5||4068.5||4068.5||0
1633085390000|2021-10-01 10:49:50|4068|4068|4069|4068.5|4069|4068.5|4068|4068|0
1633085400000|2021-10-01 10:50:00|4068.5|4068|4067.5|4066.5|4069.5|4069|4067.5|4066.5|0
1633085410000|2021-10-01 10:50:10|4068|4067|4066.5|4065.5|4068|4067|4066.5|4065.5|0
1633085420000|2021-10-01 10:50:20|4066|4065|4066.5|4065.5|4067|4066|4065.5|4065|0
1633085430000|2021-10-01 10:50:30|4067||4066.5||4067||4066.5||0
1633085440000|2021-10-01 10:50:40|4066||4066||4066||4066||0
1633085460000|2021-10-01 10:51:00|4066.5|4066|4066.5|4065.5|4067|4066.5|4066|4065.5|0
1633085470000|2021-10-01 10:51:10|4067|4066|4067|4066|4067|4066|4067|4066|0
1633085480000|2021-10-01 10:51:20|4066.5|4065.5|4067|4066|4067|4066.5|4066.5|4065.5|0
1633085490000|2021-10-01 10:51:30|4066.5|4065.5|4066.5|4065.5|4066.5|4065.5|4066.5|4065.5|0
1633085500000|2021-10-01 10:51:40||4066||4066||4066||4066|0
1633085510000|2021-10-01 10:51:50|4067|4065.5|4065.5|4065|4067|4065.5|4065.5|4064.5|0
1633085520000|2021-10-01 10:52:00|4066|4065.5|4066|4065|4066.5|4065.5|4066|4065|0
1633085530000|2021-10-01 10:52:10|4065.5|4064.5|4064.5|4063.5|4065.5|4064.5|4064|4063.5|0
1633085540000|2021-10-01 10:52:20|4064|4063|4063.5|4062.5|4064.5|4063|4063|4062.5|0
1633085550000|2021-10-01 10:52:30|4063|4062|4063|4062|4063|4062.5|4062.5|4061.5|0
1633085560000|2021-10-01 10:52:40|4062.5|4062.5|4063.5|4062.5|4063.5|4063|4062.5|4062.5|0
1633085570000|2021-10-01 10:52:50|4063|4063|4063.5|4062.5|4063.5|4063|4063|4062.5|0
1633085580000|2021-10-01 10:53:00|4063|4062|4062|4061.5|4063|4062|4062|4061.5|0
1633085590000|2021-10-01 10:53:10|4061.5|4061|4062.5|4061.5|4062.5|4062|4061.5|4060.5|0
1633085600000|2021-10-01 10:53:20|4062|4061|4062.5|4061.5|4062.5|4061.5|4062|4061|0
1633085610000|2021-10-01 10:53:30|4063|4062|4063.5|4062.5|4063.5|4063|4063|4062|0
1633085620000|2021-10-01 10:53:40||4062||4062||4062||4062|0
1633085630000|2021-10-01 10:53:50|4063|4061.5|4061.5|4060.5|4063|4061.5|4061|4060.5|0
1633085640000|2021-10-01 10:54:00||4061||4060.5||4061||4060|0
1633085660000|2021-10-01 10:54:20|4062|4061|4063|4062|4063|4062.5|4062|4061|0
1633085670000|2021-10-01 10:54:30|4063.5|4062.5|4064.5|4063.5|4064.5|4063.5|4063.5|4062.5|0
1633085680000|2021-10-01 10:54:40|4064|4064|4063.5|4063|4065|4064|4063.5|4063|0
1633085690000|2021-10-01 10:54:50|4064|4062.5|4063.5|4062.5|4064|4062.5|4063|4062.5|0
1633085710000|2021-10-01 10:55:10|4064|4063|4063.5|4062.5|4064|4063|4063.5|4062.5|0
1633085720000|2021-10-01 10:55:20|4063|4062|4062.5|4062|4063|4062|4062.5|4062|0
1633085730000|2021-10-01 10:55:30|4063|4062.5|4063|4062.5|4063|4062.5|4063|4062.5|0
1633085740000|2021-10-01 10:55:40|4063.5|4063|4063.5|4062.5|4064|4063|4063.5|4062.5|0
1633085750000|2021-10-01 10:55:50|4064|4063|4064|4063.5|4064|4063.5|4064|4063|0
1633085760000|2021-10-01 10:56:00|4063.5|4063|4064|4062.5|4064|4063|4063|4062|0
1633085770000|2021-10-01 10:56:10|4064.5|4063.5|4066|4065|4066|4065|4064|4063|0
1633085780000|2021-10-01 10:56:20|4065.5|4064.5|4065|4064|4065.5|4064.5|4065|4064|0
1633085790000|2021-10-01 10:56:30||4064.5||4064.5||4064.5||4064.5|0
1633085800000|2021-10-01 10:56:40|4065.5|4065|4068.5|4067.5|4069|4068|4065.5|4065|0
1633085810000|2021-10-01 10:56:50||4067||4067.5||4067.5||4067|0
1633085820000|2021-10-01 10:57:00|4068|4067|4066.5|4065.5|4068|4067|4066|4065|0
1633085830000|2021-10-01 10:57:10|4066|4065|4066.5|4065.5|4067.5|4067|4066|4065|0
1633085840000|2021-10-01 10:57:20|4067|4066|4067.5|4066.5|4067.5|4066.5|4067|4066|0
1633085850000|2021-10-01 10:57:30|4067|4066|4067.5|4066|4067.5|4066.5|4067|4066|0
1633085860000|2021-10-01 10:57:40|4067|4066.5|4067|4066|4067|4066.5|4067|4066|0
1633085880000|2021-10-01 10:58:00|4067.5|4066.5|4067.5|4067|4067.5|4067|4067.5|4066.5|0
1633085900000|2021-10-01 10:58:20|4068|4067.5|4068.5|4067.5|4068.5|4067.5|4068|4067.5|0
1633085910000|2021-10-01 10:58:30|4069|4068|4071|4070.5|4071|4070.5|4069|4068|0
1633085920000|2021-10-01 10:58:40||4070||4070.5||4070.5||4070|0
1633085930000|2021-10-01 10:58:50|4071.5|4071|4071.5|4070.5|4071.5|4071|4071.5|4070.5|0
1633085940000|2021-10-01 10:59:00|4071|4070|4071|4070.5|4071|4070.5|4071|4070|0
1633085950000|2021-10-01 10:59:10|4071.5|4071|4072.5|4071.5|4072.5|4072|4071|4070.5|0
1633085960000|2021-10-01 10:59:20|4073|4072|4072.5|4071.5|4073|4072.5|4072.5|4071.5|0
1633085970000|2021-10-01 10:59:30|4073|4072|4072.5|4071.5|4073|4072|4072.5|4071.5|0
1633085980000|2021-10-01 10:59:40|4073|4072|4073.5|4072.5|4073.5|4072.5|4073|4072|0
1633085990000|2021-10-01 10:59:50|4074|4073|4074|4073|4074.5|4073.5|4074|4073|0
1633086000000|2021-10-01 11:00:00|4073.5|4072.5|4073|4072|4073.5|4073|4072.5|4071.5|0
1633086010000|2021-10-01 11:00:10|4072.5|4072.5|4072|4071.5|4072.5|4072.5|4072|4071.5|0
1633086020000|2021-10-01 11:00:20|4071.5|4071|4071.5|4070.5|4071.5|4071|4071|4070|0
1633086030000|2021-10-01 11:00:30|4072|4071|4072|4071|4072|4071|4072|4071|0
1633086040000|2021-10-01 11:00:40|4072.5|4071.5|4072|4071|4072.5|4071.5|4071.5|4071|0
1633086050000|2021-10-01 11:00:50|4071.5|4070.5|4072|4071|4072.5|4071|4071.5|4070.5|0
1633086070000|2021-10-01 11:01:10||4071.5||4071.5||4071.5||4071.5|0
1633086090000|2021-10-01 11:01:30|4071.5|4071|4071|4070.5|4071.5|4071|4071|4070|0
1633086100000|2021-10-01 11:01:40|4071.5|4071|4071.5|4071|4072.5|4071.5|4071.5|4071|0
1633086110000|2021-10-01 11:01:50|4072|4070.5|4071.5|4070.5|4072|4070.5|4071.5|4070.5|0
1633086120000|2021-10-01 11:02:00|4071|4070|4068.5|4067.5|4071|4070.5|4068|4067.5|0
1633086150000|2021-10-01 11:02:30|4068|4067|4068|4067.5|4068|4067.5|4067.5|4067|0
1633086160000|2021-10-01 11:02:40|4068.5|4068|4070.5|4069.5|4071|4070|4068.5|4067.5|0
1633086170000|2021-10-01 11:02:50|4070|4069|4070.5|4069.5|4070.5|4069.5|4070|4069|0
1633086180000|2021-10-01 11:03:00|4070||4070||4070||4070||0
1633086190000|2021-10-01 11:03:10|4069.5|4069|4069.5|4068.5|4070|4069|4068.5|4067.5|0
1633086200000|2021-10-01 11:03:20|4069|4068|4069.5|4068|4070|4069|4068.5|4067.5|0
1633086210000|2021-10-01 11:03:30|4069|4068.5|4070|4069|4070|4069|4069|4068.5|0
1633086220000|2021-10-01 11:03:40|4070.5|4069.5|4071.5|4070.5|4071.5|4070.5|4070.5|4069.5|0
1633086230000|2021-10-01 11:03:50|4071|4070|4071|4070|4071|4070|4071|4070|0
1633086240000|2021-10-01 11:04:00|4071.5|4070.5|4070|4069|4071.5|4071|4070|4069|0
1633086250000|2021-10-01 11:04:10|4069.5|4069.5|4070.5|4069.5|4070.5|4069.5|4069.5|4069.5|0
1633086260000|2021-10-01 11:04:20|4070|4069|4069.5|4069|4070|4069|4069.5|4068.5|0
1633086270000|2021-10-01 11:04:30|4069|4068.5|4069|4068.5|4069|4069|4069|4068.5|0
1633086280000|2021-10-01 11:04:40|4068.5|4068|4069.5|4069|4070|4069|4068.5|4068|0
1633086290000|2021-10-01 11:04:50|4070|4068.5|4069.5|4068.5|4070|4069|4069.5|4068.5|0
1633086300000|2021-10-01 11:05:00|4069|4068|4068.5|4068|4069|4068|4068.5|4068|0
1633086310000|2021-10-01 11:05:10|4069||4069||4069||4069||0
1633086320000|2021-10-01 11:05:20|4068.5|4067.5|4068|4067.5|4068.5|4067.5|4068|4067.5|0
1633086330000|2021-10-01 11:05:30|4067.5|4067|4067.5|4066.5|4067.5|4067|4067.5|4066.5|0
1633086340000|2021-10-01 11:05:40|4067|4066|4069|4068|4069|4068|4067|4066|0
1633086350000|2021-10-01 11:05:50|4068.5|4067.5|4068.5|4067.5|4069.5|4068|4068|4067.5|0
1633086360000|2021-10-01 11:06:00|4069|4068|4069|4068|4070|4069|4069|4068|0
1633086370000|2021-10-01 11:06:10|4069.5|4068.5|4069.5|4068.5|4069.5|4069|4069|4068|0
1633086380000|2021-10-01 11:06:20|4070|4069|4070|4069.5|4070.5|4069.5|4070|4069|0
1633086390000|2021-10-01 11:06:30|4070.5|4069|4071.5|4070|4071.5|4070|4070.5|4069|0
1633086400000|2021-10-01 11:06:40|4072|4070.5|4073|4072|4073|4072|4072|4070.5|0
1633086410000|2021-10-01 11:06:50|4072.5|4072.5|4072.5|4071.5|4073|4072.5|4072.5|4071.5|0
1633086420000|2021-10-01 11:07:00|4072|4071|4071|4070.5|4072|4071|4071|4070|0
1633086430000|2021-10-01 11:07:10|4070.5|4070|4070|4069|4070.5|4070.5|4070|4069|0
1633086440000|2021-10-01 11:07:20|4070.5|4069.5|4071|4070.5|4071|4070.5|4070.5|4069.5|0
1633086450000|2021-10-01 11:07:30|4071.5|4070|4072|4071|4072|4071.5|4071.5|4070|0
1633086460000|2021-10-01 11:07:40|4072.5|4071.5|4072.5|4071.5|4073|4072.5|4072.5|4071.5|0
1633086470000|2021-10-01 11:07:50|4072|4072|4074|4073.5|4074|4073.5|4072|4071.5|0
1633086480000|2021-10-01 11:08:00|4073.5|4073|4073.5|4072.5|4073.5|4073|4073|4072|0
1633086490000|2021-10-01 11:08:10|4073|4072|4074|4073|4074|4073.5|4073|4072|0
1633086500000|2021-10-01 11:08:20|4074.5|4073.5|4074.5|4073.5|4074.5|4074|4074.5|4073.5|0
1633086510000|2021-10-01 11:08:30|4075|4074|4076|4075|4076|4075|4075|4074|0
1633086520000|2021-10-01 11:08:40|4075.5|4075.5|4076.5|4075.5|4076.5|4075.5|4075.5|4075|0
1633086530000|2021-10-01 11:08:50|4077|4076.5|4076.5|4075.5|4077|4076.5|4076|4075.5|0
1633086540000|2021-10-01 11:09:00|4076|4075|4077.5|4076.5|4077.5|4077|4075.5|4074.5|0
1633086550000|2021-10-01 11:09:10|4077|4077|4078|4077|4078|4077|4077|4076|0
1633086560000|2021-10-01 11:09:20|4077.5|4076.5|4077|4076|4077.5|4077|4077|4076|0
1633086570000|2021-10-01 11:09:30|4077.5|4076.5|4078|4077|4078|4077|4077.5|4076.5|0
1633086580000|2021-10-01 11:09:40|4077.5|4077.5|4077.5|4076.5|4077.5|4077.5|4077.5|4076.5|0
1633086590000|2021-10-01 11:09:50|4077|4077|4077|4076.5|4077|4077|4077|4076|0
1633086600000|2021-10-01 11:10:00|4076.5|4076|4076|4075|4076.5|4076|4075.5|4075|0
1633086610000|2021-10-01 11:10:10|4076.5|4075.5|4077.5|4076.5|4077.5|4076.5|4076.5|4075.5|0
1633086620000|2021-10-01 11:10:20|4078|4077|4078|4077|4078|4077.5|4077.5|4077|0
1633086630000|2021-10-01 11:10:30|4077.5|4076.5|4078|4077|4078|4077|4077|4076.5|0
1633086640000|2021-10-01 11:10:40|4077.5|4076.5|4076.5|4075.5|4077.5|4076.5|4076.5|4075.5|0
1633086650000|2021-10-01 11:10:50|4077|4076|4077|4075.5|4077|4076|4077|4075.5|0
1633086660000|2021-10-01 11:11:00||4076||4076||4076||4075.5|0
1633086670000|2021-10-01 11:11:10|4077.5|4076.5|4078|4077|4078|4077|4077.5|4076.5|0
1633086680000|2021-10-01 11:11:20|4078.5|4077.5|4078.5|4078|4079|4078|4078.5|4077.5|0
1633086690000|2021-10-01 11:11:30|4079||4078.5||4079||4078.5||0
1633086700000|2021-10-01 11:11:40|4079|4078.5|4079.5|4078.5|4079.5|4078.5|4079|4078.5|0
1633086710000|2021-10-01 11:11:50|4080|4079|4079.5|4079|4080|4079|4079|4078.5|0
1633086720000|2021-10-01 11:12:00|4080|4078.5|4080|4079.5|4080|4079.5|4080|4078.5|0
1633086730000|2021-10-01 11:12:10|4080.5|4080|4081.5|4080.5|4081.5|4080.5|4080|4079.5|0
1633086740000|2021-10-01 11:12:20|4081|4080|4081.5|4080.5|4081.5|4080.5|4081|4080|0
1633086750000|2021-10-01 11:12:30|4081|4081|4081.5|4081|4081.5|4081|4081|4081|0
1633086760000|2021-10-01 11:12:40||4080.5||4081||4081||4080.5|0
1633086770000|2021-10-01 11:12:50|4082|4081.5|4082.5|4081.5|4082.5|4081.5|4082|4081.5|0
1633086790000|2021-10-01 11:13:10|4083|4082|4084|4083|4084|4083|4083|4082|0
1633086800000|2021-10-01 11:13:20|4084.5|4083.5|4084.5|4083.5|4085|4084|4084|4083.5|0
1633086810000|2021-10-01 11:13:30|4084|4084|4084|4083|4084.5|4084|4083.5|4082.5|0
1633086820000|2021-10-01 11:13:40|4083.5|4082.5|4083.5|4083|4084|4083.5|4083.5|4082.5|0
1633086840000|2021-10-01 11:14:00|4083|4082.5|4083|4082|4083|4082.5|4083|4082|0
1633086850000|2021-10-01 11:14:10||4082.5||4082||4082.5||4082|0
1633086860000|2021-10-01 11:14:20||4082.5||4082.5||4082.5||4082|0
1633086870000|2021-10-01 11:14:30|4082.5|4082|4082.5|4082|4083|4082|4082|4081|0
1633086880000|2021-10-01 11:14:40|4083|4082.5|4084|4083|4084|4083|4082.5|4081.5|0
1633086890000|2021-10-01 11:14:50|4084.5|4083.5|4083.5|4082.5|4084.5|4083.5|4083.5|4082.5|0
1633086900000|2021-10-01 11:15:00|4083|4083|4083.5|4082.5|4083.5|4083|4083|4082.5|0
1633086910000|2021-10-01 11:15:10|4083|4082|4082.5|4081.5|4083|4082|4082.5|4081.5|0
1633086920000|2021-10-01 11:15:20|4082|4081|4082|4081.5|4082|4081.5|4081.5|4081|0
1633086930000|2021-10-01 11:15:30||4081||4081||4081.5||4081|0
1633086940000|2021-10-01 11:15:40|4081.5|4080.5|4082|4081|4082|4081|4080.5|4080|0
1633086950000|2021-10-01 11:15:50|4081.5||4082||4082||4081.5||0
1633086960000|2021-10-01 11:16:00|4083|4082|4082.5|4082|4083.5|4082.5|4081.5|4081|0
1633086970000|2021-10-01 11:16:10|4082|4081.5|4082|4081.5|4082.5|4082|4082|4081.5|0
1633086990000|2021-10-01 11:16:30|4082.5||4082.5||4082.5||4082.5||0
1633087010000|2021-10-01 11:16:50|4083|4082|4083|4082.5|4083|4082.5|4083|4082|0
1633087020000|2021-10-01 11:17:00|4083.5|4083|4084.5|4083.5|4084.5|4083.5|4083.5|4083|0
1633087030000|2021-10-01 11:17:10||4084||4084||4084||4084|0
1633087040000|2021-10-01 11:17:20|4085||4085||4085||4085||0
1633087060000|2021-10-01 11:17:40|4084.5||4084.5||4085||4084.5||0
1633087070000|2021-10-01 11:17:50|4085|4084.5|4085|4084.5|4085|4084.5|4085|4084|0
1633087080000|2021-10-01 11:18:00|4085.5|4084|4085|4084.5|4085.5|4085|4085|4084|0
1633087100000|2021-10-01 11:18:20|4084.5|4084|4085|4084|4085|4084|4084.5|4084|0
1633087110000|2021-10-01 11:18:30|4084.5|4083.5|4084|4083|4084.5|4084|4083.5|4083|0
1633087120000|2021-10-01 11:18:40|4083.5||4083.5||4083.5||4083.5||0
1633087130000|2021-10-01 11:18:50|4084|4083.5|4083.5|4083|4084|4083.5|4083.5|4082.5|0
1633087150000|2021-10-01 11:19:10|4084|4082.5|4084.5|4083.5|4085|4084|4084|4082.5|0
1633087160000|2021-10-01 11:19:20|4084|4083|4083.5|4083|4084|4083|4083.5|4083|0
1633087180000|2021-10-01 11:19:40|4084|4083.5|4085.5|4084.5|4085.5|4084.5|4084|4083.5|0
1633087190000|2021-10-01 11:19:50|4085||4085.5||4085.5||4085||0
1633087200000|2021-10-01 11:20:00|4085|4084|4086|4085|4086|4085|4085|4084|0
1633087210000|2021-10-01 11:20:10|4086.5|4086|4087|4086|4087|4086|4086.5|4085.5|0
1633087220000|2021-10-01 11:20:20|4086.5|4086.5|4086.5|4086|4087|4086.5|4086.5|4086|0
1633087230000|2021-10-01 11:20:30|4086|4085.5|4086.5|4085.5|4086.5|4086|4086|4085|0
1633087240000|2021-10-01 11:20:40|4086|4085|4085.5|4085|4086|4085|4085.5|4085|0
1633087250000|2021-10-01 11:20:50|4086|4085.5|4085|4084.5|4086.5|4086|4085|4084.5|0
1633087260000|2021-10-01 11:21:00|4085.5|4085|4085.5|4084.5|4085.5|4085|4084.5|4084|0
1633087280000|2021-10-01 11:21:20|4085|4085|4086|4085.5|4086|4085.5|4085|4085|0
1633087290000|2021-10-01 11:21:30|4085.5|4085|4085.5|4084.5|4086.5|4085.5|4085|4084.5|0
1633087300000|2021-10-01 11:21:40|4085||4085.5||4085.5||4085||0
1633087310000|2021-10-01 11:21:50||4085||4084.5||4085||4084.5|0
1633087320000|2021-10-01 11:22:00|4086|4085|4086|4085.5|4086|4085.5|4086|4085|0
1633087330000|2021-10-01 11:22:10|4086.5|4086|4086.5|4085.5|4088|4087|4086|4085.5|0
1633087340000|2021-10-01 11:22:20|4087|4086|4087|4085.5|4087|4086|4087|4085.5|0
1633087350000|2021-10-01 11:22:30|4086.5||4086||4087||4086||0
1633087360000|2021-10-01 11:22:40|4085.5|4085|4085.5|4084.5|4086|4085.5|4085.5|4084.5|0
1633087370000|2021-10-01 11:22:50|4086|4085|4086|4085.5|4086|4085.5|4086|4085|0
1633087380000|2021-10-01 11:23:00|4086.5|4086|4087.5|4086.5|4087.5|4086.5|4086.5|4086|0
1633087400000|2021-10-01 11:23:20|4087|4086|4087|4086.5|4087.5|4086.5|4086.5|4086|0
1633087410000|2021-10-01 11:23:30|4086.5|4086|4087|4086|4087.5|4087|4086.5|4086|0
1633087420000|2021-10-01 11:23:40|4087.5|4086.5|4088|4087.5|4088|4087.5|4087.5|4086.5|0
1633087430000|2021-10-01 11:23:50|4087.5|4087|4087.5|4086.5|4088|4087.5|4087|4086.5|0
1633087440000|2021-10-01 11:24:00|4087|4086|4087|4086|4087|4086|4086.5|4086|0
1633087450000|2021-10-01 11:24:10|4087.5|4086.5|4087|4086|4088|4086.5|4087|4086|0
1633087460000|2021-10-01 11:24:20|4086.5|4086.5|4087|4086|4087|4086.5|4086.5|4085.5|0
1633087470000|2021-10-01 11:24:30|4086.5|4085.5|4085.5|4084.5|4086.5|4085.5|4085|4084.5|0
1633087500000|2021-10-01 11:25:00|4086|4085|4087|4086|4087|4086.5|4086|4085|0
1633087510000|2021-10-01 11:25:10|4086.5|4085.5|4086.5|4085.5|4086.5|4085.5|4086|4085|0
1633087520000|2021-10-01 11:25:20|4087|4086.5|4087|4086|4087.5|4086.5|4087|4086|0
1633087530000|2021-10-01 11:25:30|4087.5|4087|4087.5|4086.5|4087.5|4087|4087|4086.5|0
1633087540000|2021-10-01 11:25:40|4087||4087||4087||4087||0
1633087550000|2021-10-01 11:25:50|4086.5|4086|4086|4085.5|4086.5|4086|4085.5|4085|0
1633087560000|2021-10-01 11:26:00|4085.5|4085|4085|4084.5|4085.5|4085|4084|4083.5|0
1633087570000|2021-10-01 11:26:10|4084.5|4084|4085.5|4084.5|4086|4085.5|4084.5|4083.5|0
1633087590000|2021-10-01 11:26:30|4085|4084|4084|4083.5|4085|4084|4084|4083.5|0
1633087600000|2021-10-01 11:26:40|4084.5|4084|4084.5|4083.5|4084.5|4084|4084|4083.5|0
1633087610000|2021-10-01 11:26:50|4084||4084.5||4084.5||4084||0
1633087620000|2021-10-01 11:27:00|4084|4084|4085|4084|4085|4084|4084|4084|0
1633087630000|2021-10-01 11:27:10|4084.5|4083.5|4084|4083.5|4084.5|4083.5|4083.5|4083|0
1633087640000|2021-10-01 11:27:20|4083.5|4083|4083|4082.5|4083.5|4083|4083|4082.5|0
1633087650000|2021-10-01 11:27:30|4083.5|4083|4083.5|4083|4083.5|4083|4083.5|4082.5|0
1633087660000|2021-10-01 11:27:40|4084|4083.5|4082.5|4082|4084|4083.5|4082|4081.5|0
1633087670000|2021-10-01 11:27:50|4083|4082.5|4083|4082.5|4083|4082.5|4083|4082.5|0
1633087680000|2021-10-01 11:28:00|4083.5|4083|4083.5|4082.5|4083.5|4083|4083|4082.5|0
1633087690000|2021-10-01 11:28:10|4083|4082|4082.5|4082|4083|4082|4082.5|4081.5|0
1633087700000|2021-10-01 11:28:20|4083|4082.5|4082.5|4081.5|4083|4082.5|4082.5|4081.5|0
1633087710000|2021-10-01 11:28:30|4082||4082||4082||4082||0
1633087720000|2021-10-01 11:28:40|4081.5|4081|4081|4080.5|4081.5|4081|4080|4079.5|0
1633087730000|2021-10-01 11:28:50|4081.5|4081|4082.5|4081.5|4083|4082|4081.5|4081|0
1633087740000|2021-10-01 11:29:00|4082|4081|4082.5|4081.5|4082.5|4082|4082|4081|0
1633087750000|2021-10-01 11:29:10|4082|4082|4082|4081|4083|4082|4082|4081|0
1633087760000|2021-10-01 11:29:20|4082.5|4081.5|4082.5|4081.5|4082.5|4082|4082.5|4081|0
1633087770000|2021-10-01 11:29:30|4083|4082|4083|4082.5|4083|4082.5|4083|4082|0
1633087790000|2021-10-01 11:29:50|4082.5|4082|4082.5|4082|4082.5|4082|4082.5|4081.5|0
1633087800000|2021-10-01 11:30:00|4083|4082.5|4083|4082.5|4083.5|4083|4083|4082|0
1633087810000|2021-10-01 11:30:10|4083.5|4083|4083.5|4082.5|4083.5|4083|4083|4082.5|0
1633087820000|2021-10-01 11:30:20|4084|4083|4084.5|4083.5|4085|4084.5|4083.5|4082.5|0
1633087830000|2021-10-01 11:30:30|4084|4083|4082.5|4082|4084|4083|4082.5|4082|0
1633087850000|2021-10-01 11:30:50|4083|4082.5|4083.5|4082.5|4083.5|4083|4083|4082.5|0
1633087860000|2021-10-01 11:31:00|4083|4083|4083.5|4082.5|4083.5|4083|4083|4082.5|0
1633087870000|2021-10-01 11:31:10|4083|4082|4083|4082|4083|4082.5|4083|4082|0
1633087880000|2021-10-01 11:31:20|4083.5|4082.5|4083.5|4082.5|4083.5|4082.5|4083.5|4082.5|0
1633087890000|2021-10-01 11:31:30|4084|4083|4084|4083|4084|4083.5|4083.5|4083|0
1633087900000|2021-10-01 11:31:40||4083.5||4083.5||4083.5||4083.5|0
1633087910000|2021-10-01 11:31:50||4083||4083||4083.5||4083|0
1633087920000|2021-10-01 11:32:00|4083.5|4082.5|4083|4082.5|4083.5|4082.5|4083|4082.5|0
1633087930000|2021-10-01 11:32:10|4083.5|4082|4084|4083.5|4084|4083.5|4083.5|4082|0
1633087940000|2021-10-01 11:32:20|4084.5|4084|4084.5|4084|4084.5|4084|4084.5|4084|0
1633087950000|2021-10-01 11:32:30|4085|4084.5|4085|4084.5|4085.5|4084.5|4085|4084.5|0
1633087960000|2021-10-01 11:32:40|4084.5|4084|4084.5|4084|4085|4084|4084.5|4084|0
1633087970000|2021-10-01 11:32:50|4085|4084.5|4085|4084|4085|4084.5|4085|4084|0
1633087980000|2021-10-01 11:33:00|4085.5|4084.5|4086.5|4085.5|4086.5|4086|4085.5|4084|0
1633087990000|2021-10-01 11:33:10|4087|4086|4087.5|4087|4087.5|4087|4086.5|4086|0
1633088000000|2021-10-01 11:33:20|4087|4086.5|4087|4086.5|4087.5|4087|4087|4086.5|0
1633088010000|2021-10-01 11:33:30|4086.5|4086|4086.5|4085.5|4087|4086|4086.5|4085.5|0
1633088020000|2021-10-01 11:33:40|4087|4086|4087|4086.5|4088|4087|4087|4086|0
1633088030000|2021-10-01 11:33:50|4086.5|4086|4086.5|4086|4086.5|4086|4086.5|4086|0
1633088040000|2021-10-01 11:34:00|4087|4085.5|4087|4086.5|4087.5|4086.5|4087|4085.5|0
1633088050000|2021-10-01 11:34:10|4087.5|4086|4086|4085|4087.5|4086|4086|4085|0
1633088060000|2021-10-01 11:34:20|4085.5|4085.5|4086|4085|4086.5|4085.5|4085.5|4085|0
1633088070000|2021-10-01 11:34:30|4085.5||4085.5||4085.5||4085.5||0
1633088080000|2021-10-01 11:34:40|4086|4085.5|4086|4085.5|4086|4085.5|4086|4085.5|0
1633088090000|2021-10-01 11:34:50|4086.5|4086|4088|4087.5|4088|4087.5|4086.5|4086|0
1633088100000|2021-10-01 11:35:00|4087.5|4087|4088|4087.5|4088|4087.5|4087.5|4087|0
1633088110000|2021-10-01 11:35:10|4088.5|4088|4089|4088.5|4089|4088.5|4088|4087.5|0
1633088120000|2021-10-01 11:35:20|4089.5|4089|4088|4087.5|4090|4089|4088|4087.5|0
1633088130000|2021-10-01 11:35:30|4088.5|4088|4087.5|4087|4088.5|4088|4087.5|4087|0
1633088140000|2021-10-01 11:35:40|4087|4086.5|4087.5|4086.5|4088|4087|4087|4086.5|0
1633088150000|2021-10-01 11:35:50|4087|4086|4085.5|4085|4087|4086|4085.5|4085|0
1633088160000|2021-10-01 11:36:00|4086|4085.5|4087.5|4086.5|4087.5|4086.5|4086|4085.5|0
1633088170000|2021-10-01 11:36:10|4087|4086|4087|4086|4087|4086|4086.5|4086|0
1633088180000|2021-10-01 11:36:20|4087.5|4086.5|4089|4088|4089|4088.5|4087.5|4086.5|0
1633088190000|2021-10-01 11:36:30|4089.5|4088.5|4089.5|4089|4089.5|4089|4089|4088.5|0
1633088200000|2021-10-01 11:36:40|4089|4088.5|4087.5|4086.5|4089|4088.5|4087.5|4086.5|0
1633088210000|2021-10-01 11:36:50|4088|4087|4088|4087.5|4088|4087.5|4088|4087|0
1633088220000|2021-10-01 11:37:00|4087.5|4087|4088.5|4087.5|4088.5|4088|4087.5|4087|0
1633088230000|2021-10-01 11:37:10|4088|4087|4088|4087|4088|4087.5|4087.5|4087|0
1633088240000|2021-10-01 11:37:20|4088.5|4087.5|4088.5|4088|4089.5|4089|4088|4087.5|0
1633088250000|2021-10-01 11:37:30|4089|4088.5|4088.5|4088|4089|4088.5|4088.5|4088|0
1633088260000|2021-10-01 11:37:40|4088|4087.5|4088|4087.5|4088|4087.5|4088|4087.5|0
1633088270000|2021-10-01 11:37:50|4088.5|4088|4088.5|4087.5|4088.5|4088|4088|4087.5|0
1633088290000|2021-10-01 11:38:10|4088||4088||4088||4088||0
1633088300000|2021-10-01 11:38:20|4088.5|4088|4088|4087.5|4088.5|4088|4088|4087.5|0
1633088310000|2021-10-01 11:38:30||4087||4087.5||4087.5||4087|0
1633088320000|2021-10-01 11:38:40|4088.5|4087|4088|4087.5|4088.5|4088|4088|4087|0
1633088330000|2021-10-01 11:38:50|4088.5|4087|4088.5|4088|4089|4088.5|4088.5|4087|0
1633088340000|2021-10-01 11:39:00|4089|4088.5|4090|4088.5|4090|4088.5|4089|4088.5|0
1633088350000|2021-10-01 11:39:10|4089.5|4089|4089.5|4089|4090|4089|4089.5|4089|0
1633088380000|2021-10-01 11:39:40|4089|4088.5|4089.5|4089|4089.5|4089|4089|4088|0
1633088390000|2021-10-01 11:39:50|4089|4088.5|4088|4087|4089|4088.5|4088|4087|0
1633088400000|2021-10-01 11:40:00|4088.5|4087.5|4088.5|4087.5|4088.5|4088|4088.5|4087.5|0
1633088410000|2021-10-01 11:40:10|4089|4088|4089.5|4088.5|4090|4089|4089|4088|0
1633088430000|2021-10-01 11:40:30|4090|4089|4090|4089|4090.5|4089.5|4089.5|4089|0
1633088450000|2021-10-01 11:40:50|4089.5|4089.5|4089.5|4088.5|4090|4089.5|4089|4088.5|0
1633088460000|2021-10-01 11:41:00|4090|4089|4090|4089|4090|4089|4089.5|4089|0
1633088470000|2021-10-01 11:41:10|4090.5|4089.5|4091|4090.5|4091|4090.5|4090.5|4089.5|0
1633088480000|2021-10-01 11:41:20|4091.5|4091|4091|4090|4091.5|4091|4091|4090|0
1633088490000|2021-10-01 11:41:30|4090.5|4089.5|4090.5|4089.5|4090.5|4090|4090|4089|0
1633088500000|2021-10-01 11:41:40|4091|4090|4091.5|4090.5|4091.5|4090.5|4091|4090|0
1633088510000|2021-10-01 11:41:50|4091|4090|4090.5|4089.5|4091|4090|4090|4089.5|0
1633088520000|2021-10-01 11:42:00|4091|4090|4091|4090|4091|4090|4090.5|4090|0
1633088530000|2021-10-01 11:42:10|4090.5|4090.5|4090.5|4090|4090.5|4090.5|4090.5|4090|0
1633088540000|2021-10-01 11:42:20|4090|4089.5|4090.5|4090|4090.5|4090|4090|4089|0
1633088550000|2021-10-01 11:42:30|4091|4089.5|4091|4090.5|4091.5|4090.5|4091|4089.5|0
1633088560000|2021-10-01 11:42:40|4091.5|4091|4092|4091|4092|4091.5|4091.5|4090.5|0
1633088570000|2021-10-01 11:42:50|4092.5|4091.5|4092|4091.5|4093|4092.5|4092|4091.5|0
1633088580000|2021-10-01 11:43:00|4091.5|4091|4092.5|4091.5|4093|4092|4091.5|4091|0
1633088590000|2021-10-01 11:43:10|4093|4092|4093|4092|4093|4092|4093|4091.5|0
1633088600000|2021-10-01 11:43:20|4092.5|4091.5|4092.5|4091.5|4092.5|4092|4092.5|4091.5|0
1633088610000|2021-10-01 11:43:30|4093|4092|4098.5|4097.5|4098.5|4098|4092.5|4092|0
1633088620000|2021-10-01 11:43:40|4098|4097|4096.5|4096|4098|4097|4096.5|4095.5|0
1633088630000|2021-10-01 11:43:50|4096|4095.5|4096.5|4096|4097|4096.5|4096|4095.5|0
1633088640000|2021-10-01 11:44:00|4097|4096.5|4098|4097|4098.5|4098|4096.5|4096|0
1633088650000|2021-10-01 11:44:10|4097.5|4097.5|4098|4097|4098|4097.5|4097.5|4097|0
1633088660000|2021-10-01 11:44:20|4098.5|4097.5|4098.5|4097.5|4098.5|4098|4098.5|4097.5|0
1633088670000|2021-10-01 11:44:30|4098|4098|4098.5|4098|4098.5|4098|4098|4098|0
1633088700000|2021-10-01 11:45:00|4099||4099||4099||4098.5||0
1633088710000|2021-10-01 11:45:10|4099.5|4098.5|4099.5|4099|4100|4099|4099.5|4098.5|0
1633088720000|2021-10-01 11:45:20|4100|4099.5|4100|4099.5|4100|4099.5|4100|4099.5|0
1633088730000|2021-10-01 11:45:30|4099.5|4099|4099.5|4099|4099.5|4099|4099.5|4099|0
1633088740000|2021-10-01 11:45:40|4100|4099.5|4100|4099.5|4100|4099.5|4100|4099|0
1633088750000|2021-10-01 11:45:50|4100.5|4100|4102|4101|4102|4101|4100.5|4100|0
1633088760000|2021-10-01 11:46:00||4101.5||4101.5||4101.5||4101.5|0
1633088770000|2021-10-01 11:46:10|4102.5|4102|4103|4102|4104.5|4103|4102.5|4101.5|0
1633088780000|2021-10-01 11:46:20|4102.5|4102.5|4104.5|4103.5|4104.5|4103.5|4102.5|4102.5|0
1633088790000|2021-10-01 11:46:30|4104|4103|4104.5|4103.5|4104.5|4103.5|4103.5|4103|0
1633088800000|2021-10-01 11:46:40|4105|4104|4105|4104.5|4105|4104.5|4105|4104|0
1633088810000|2021-10-01 11:46:50|4104.5|4104|4104|4103|4105|4104|4103.5|4103|0
1633088820000|2021-10-01 11:47:00|4104.5|4103.5|4104.5|4103.5|4105|4104|4104|4103.5|0
1633088830000|2021-10-01 11:47:10|4105|4104|4105|4104|4105|4104|4105|4104|0
1633088840000|2021-10-01 11:47:20|4105.5|4104.5|4105.5|4104.5|4105.5|4105|4105.5|4104.5|0
1633088850000|2021-10-01 11:47:30|4105|4104|4105|4104.5|4105.5|4104.5|4104.5|4104|0
1633088860000|2021-10-01 11:47:40||4104||4104.5||4104.5||4104|0
1633088870000|2021-10-01 11:47:50|4105.5|4105|4105.5|4105|4105.5|4105|4105.5|4104.5|0
1633088880000|2021-10-01 11:48:00|4106|4105.5|4107|4106.5|4107.5|4106.5|4106|4105.5|0
1633088890000|2021-10-01 11:48:10|4107.5|4107|4109|4108|4109|4108|4107.5|4107|0
1633088900000|2021-10-01 11:48:20|4108.5|4108.5|4109|4108|4109|4108.5|4108.5|4108|0
1633088910000|2021-10-01 11:48:30|4109.5|4109|4109|4108.5|4109.5|4109|4109|4108.5|0
1633088920000|2021-10-01 11:48:40|4109.5|4108|4110|4109|4110|4109.5|4109.5|4108|0
1633088930000|2021-10-01 11:48:50|4109.5|4109.5|4110|4109.5|4110|4109.5|4109.5|4109|0
1633088940000|2021-10-01 11:49:00|4109.5|4109|4110|4109.5|4110|4109.5|4109.5|4108.5|0
1633088950000|2021-10-01 11:49:10|4110.5|4110|4111.5|4110.5|4111.5|4110.5|4110.5|4110|0
1633088960000|2021-10-01 11:49:20||4111||4111||4111||4110.5|0
1633088970000|2021-10-01 11:49:30|4112|4111.5|4113|4112|4113|4112|4112|4111.5|0
1633088980000|2021-10-01 11:49:40|4113.5||4113||4113.5||4112.5||0
1633088990000|2021-10-01 11:49:50|4112.5|4111.5|4110|4109|4113|4112.5|4109|4108.5|0
1633089000000|2021-10-01 11:50:00|4110.5|4109.5|4111|4110|4111|4110|4110.5|4109.5|0
1633089010000|2021-10-01 11:50:10|4111.5|4110.5|4111.5|4110.5|4111.5|4111|4111.5|4110.5|0
1633089020000|2021-10-01 11:50:20|4112|4111|4113|4112|4113|4112.5|4112|4111|0
1633089030000|2021-10-01 11:50:30|4112.5|4111.5|4112|4111|4112.5|4111.5|4112|4111|0
1633089050000|2021-10-01 11:50:50|4112.5|4111.5|4112|4111|4112.5|4111.5|4112|4111|0
1633089060000|2021-10-01 11:51:00|4111.5|4110.5|4110.5|4109.5|4111.5|4110.5|4110.5|4109.5|0
1633089070000|2021-10-01 11:51:10|4110|4109|4110|4109|4110|4109|4109.5|4108.5|0
1633089080000|2021-10-01 11:51:20|4109.5|4109.5|4109|4108|4109.5|4109.5|4108.5|4107|0
1633089090000|2021-10-01 11:51:30|4109.5|4108.5|4109.5|4108.5|4109.5|4108.5|4109.5|4108.5|0
1633089100000|2021-10-01 11:51:40|4110|4109|4110.5|4109.5|4111|4110|4110|4109|0
1633089110000|2021-10-01 11:51:50|4110|4109|4110|4108.5|4110|4109.5|4109|4108|0
1633089120000|2021-10-01 11:52:00|4109.5|4109|4108.5|4107.5|4109.5|4109|4108|4107.5|0
1633089130000|2021-10-01 11:52:10|4108|4107|4108|4107|4109|4108|4107.5|4107|0
1633089140000|2021-10-01 11:52:20|4107.5|4106.5|4107.5|4106.5|4108|4107|4107|4106|0
1633089150000|2021-10-01 11:52:30|4108|4107|4108.5|4107.5|4109|4108.5|4108|4107|0
1633089160000|2021-10-01 11:52:40|4108|4107|4107|4105.5|4108|4107|4106|4105|0
1633089170000|2021-10-01 11:52:50|4107.5|4106|4106.5|4105.5|4107.5|4107|4105.5|4105|0
1633089180000|2021-10-01 11:53:00|4107|4106|4108|4107.5|4108|4107.5|4106.5|4106|0
1633089190000|2021-10-01 11:53:10|4108.5|4107|4108|4107.5|4108.5|4107.5|4108|4107|0
1633089200000|2021-10-01 11:53:20|4108.5|4108|4108.5|4108|4108.5|4108|4108|4107.5|0
1633089210000|2021-10-01 11:53:30|4109|4108.5|4109|4108|4109|4108.5|4109|4108|0
1633089220000|2021-10-01 11:53:40|4109.5|4108.5|4110|4109|4110|4109.5|4109.5|4108.5|0
1633089240000|2021-10-01 11:54:00|4109.5|4109.5|4109.5|4109|4109.5|4109.5|4109.5|4109|0
1633089250000|2021-10-01 11:54:10|4110|4109.5|4109|4108|4110|4109.5|4109|4108|0
1633089270000|2021-10-01 11:54:30|4109.5|4108.5|4109|4108.5|4109.5|4109|4109|4108.5|0
1633089280000|2021-10-01 11:54:40|4108.5|4108|4108|4107|4109|4108.5|4107.5|4106.5|0
1633089290000|2021-10-01 11:54:50|4108.5|4107.5|4108|4107|4108.5|4108|4108|4107|0
1633089300000|2021-10-01 11:55:00|4108.5|4107.5|4109.5|4109|4110|4109|4108|4107.5|0
1633089310000|2021-10-01 11:55:10|4110|4108.5|4110.5|4109.5|4111|4110|4110|4108.5|0
1633089320000|2021-10-01 11:55:20|4110|4109|4110|4109|4110|4109.5|4109|4108|0
1633089330000|2021-10-01 11:55:30|4110.5|4109.5|4111|4110|4111|4110.5|4110.5|4109.5|0
1633089340000|2021-10-01 11:55:40|4110.5|4110.5|4110.5|4110|4111|4110.5|4110.5|4109.5|0
1633089350000|2021-10-01 11:55:50|4111|4110.5|4109|4108|4111|4110.5|4109|4108|0
1633089360000|2021-10-01 11:56:00|4108.5|4107.5|4107|4106|4108.5|4107.5|4106.5|4106|0
1633089370000|2021-10-01 11:56:10|4107.5|4106.5|4105.5|4105|4107.5|4106.5|4105|4104|0
1633089380000|2021-10-01 11:56:20|4106|4104.5|4107|4106|4107.5|4107|4106|4104.5|0
1633089390000|2021-10-01 11:56:30|4106.5|4105.5|4107|4106|4107|4106|4106|4105|0
1633089400000|2021-10-01 11:56:40||4105.5||4106||4106||4105.5|0
1633089420000|2021-10-01 11:57:00|4107.5|4106.5|4107|4106|4107.5|4106.5|4106.5|4106|0
1633089430000|2021-10-01 11:57:10|4106.5|4105.5|4107|4106|4107|4106|4106|4105|0
1633089440000|2021-10-01 11:57:20|4106.5|4105.5|4107|4106|4107|4106.5|4106.5|4105.5|0
1633089450000|2021-10-01 11:57:30|4106.5||4106.5||4106.5||4106.5||0
1633089460000|2021-10-01 11:57:40|4106|4105.5|4106|4105|4106.5|4106|4106|4105|0
1633089470000|2021-10-01 11:57:50|4105.5|4104.5|4105|4104|4105.5|4105|4104.5|4103.5|0
1633089480000|2021-10-01 11:58:00|4104.5|4103.5|4104.5|4103.5|4105|4103.5|4104|4103.5|0
1633089490000|2021-10-01 11:58:10|4105|4104|4105|4104|4105|4104.5|4104.5|4104|0
1633089500000|2021-10-01 11:58:20|4104.5||4104.5||4105||4104.5||0
1633089510000|2021-10-01 11:58:30|4105|4104.5|4106|4105.5|4106|4105.5|4105|4104.5|0
1633089520000|2021-10-01 11:58:40|4106.5|4106|4107|4105.5|4107|4106.5|4106.5|4105.5|0
1633089530000|2021-10-01 11:58:50|4106.5|4106|4107|4106|4107|4106|4106.5|4106|0
1633089540000|2021-10-01 11:59:00|4107.5|4106.5|4109.5|4108.5|4109.5|4108.5|4107.5|4106.5|0
1633089550000|2021-10-01 11:59:10|4110|4109|4109.5|4108.5|4110|4109.5|4109|4108.5|0
1633089560000|2021-10-01 11:59:20|4110|4109|4110|4109.5|4110|4109.5|4110|4109|0
1633089570000|2021-10-01 11:59:30|4110.5|4110|4110.5|4110|4110.5|4110|4110|4109.5|0
1633089580000|2021-10-01 11:59:40|4111||4110.5||4111||4110.5||0
1633089590000|2021-10-01 11:59:50|4110|4109.5|4109|4108|4110.5|4110|4108.5|4108|0
1633089600000|2021-10-01 12:00:00|4109.5|4108.5|4109|4108|4110|4109.5|4108|4107.5|0
1633089610000|2021-10-01 12:00:10|4109.5|4108.5|4111.5|4110.5|4111.5|4110.5|4109.5|4108.5|0
1633089620000|2021-10-01 12:00:20|4111|4110|4111|4110|4111|4110|4110.5|4109.5|0
1633089630000|2021-10-01 12:00:30|4110.5|4109.5|4110|4109.5|4110.5|4109.5|4109.5|4109|0
1633089640000|2021-10-01 12:00:40|4109.5|4109|4110|4109.5|4110|4109.5|4109|4108.5|0
1633089650000|2021-10-01 12:00:50|4109.5|4109|4109.5|4109|4110|4109.5|4109.5|4108.5|0
1633089660000|2021-10-01 12:01:00|4110|4109.5|4111.5|4111|4111.5|4111|4110|4109|0
1633089670000|2021-10-01 12:01:10|4112|4111.5|4112|4111|4112.5|4112|4111.5|4111|0
1633089700000|2021-10-01 12:01:40|4111.5|4110.5|4111.5|4110.5|4111.5|4111|4110.5|4109|0
1633089710000|2021-10-01 12:01:50|4111|4111|4112.5|4111.5|4112.5|4111.5|4111|4111|0
1633089720000|2021-10-01 12:02:00|4112|4112|4113|4112.5|4113|4112.5|4112|4111.5|0
1633089740000|2021-10-01 12:02:20|4113.5|4113|4116|4115|4116|4115.5|4113.5|4112.5|0
1633089750000|2021-10-01 12:02:30|4115.5|4114.5|4118|4117.5|4118|4117.5|4114|4113|0
1633089760000|2021-10-01 12:02:40|4117.5|4117|4119.5|4118.5|4120|4119|4117.5|4117|0
1633089770000|2021-10-01 12:02:50||4119||4118.5||4119||4118.5|0
1633089780000|2021-10-01 12:03:00|4119|4119|4117|4116|4119|4119|4117|4116|0
1633089790000|2021-10-01 12:03:10|4117.5|4116.5|4118|4117|4118|4117|4117.5|4116.5|0
1633089800000|2021-10-01 12:03:20|4118.5|4117.5|4118|4117|4118.5|4118|4117.5|4116.5|0
1633089810000|2021-10-01 12:03:30|4117.5|4116.5|4117.5|4116.5|4118|4117|4117.5|4116.5|0
1633089820000|2021-10-01 12:03:40|4117|4116|4117|4116.5|4117.5|4116.5|4117|4116|0
1633089830000|2021-10-01 12:03:50|4117.5|4117|4119.5|4118.5|4119.5|4118.5|4117.5|4117|0
1633089840000|2021-10-01 12:04:00|4120|4119|4120|4119|4120|4119.5|4119.5|4118.5|0
1633089850000|2021-10-01 12:04:10|4119.5||4120||4120||4119.5||0
1633089860000|2021-10-01 12:04:20|4119.5|4119.5|4120.5|4120|4121.5|4121|4119.5|4119.5|0
1633089870000|2021-10-01 12:04:30|4121|4120.5|4122.5|4121.5|4122.5|4122|4121|4120|0
1633089880000|2021-10-01 12:04:40|4122|4121|4122|4121|4122|4121|4121.5|4120.5|0
1633089890000|2021-10-01 12:04:50|4121.5|4120.5|4121|4120|4121.5|4121|4120|4119|0
1633089900000|2021-10-01 12:05:00|4120.5|4119.5|4120|4118.5|4120.5|4120|4119|4118|0
1633089910000|2021-10-01 12:05:10|4121|4119|4120|4119.5|4122|4121|4120|4119|0
1633089920000|2021-10-01 12:05:20|4120.5|4120|4120.5|4120|4120.5|4120|4120.5|4120|0
1633089940000|2021-10-01 12:05:40|4121|4119.5|4121.5|4120.5|4121.5|4120.5|4121|4119.5|0
1633089950000|2021-10-01 12:05:50|4121|4120|4120|4119|4121|4120|4120|4119|0
1633089960000|2021-10-01 12:06:00|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|4118|4117|0
1633089970000|2021-10-01 12:06:10|4119|4118|4120|4119|4120.5|4119.5|4118.5|4118|0
1633089980000|2021-10-01 12:06:20|4120.5|4118.5|4120.5|4119.5|4121|4119.5|4120|4118.5|0
1633089990000|2021-10-01 12:06:30|4120|4119|4119.5|4118.5|4120|4119|4118.5|4117.5|0
1633090000000|2021-10-01 12:06:40|4120|4119|4123.5|4122.5|4123.5|4122.5|4120|4118.5|0
1633090010000|2021-10-01 12:06:50|4123|4122|4123|4121.5|4123|4122.5|4122.5|4121.5|0
1633090020000|2021-10-01 12:07:00|4122.5|4122|4121|4120|4123.5|4122.5|4120.5|4120|0
1633090030000|2021-10-01 12:07:10|4121.5|4120.5|4121|4120.5|4121.5|4121|4121|4120.5|0
1633090040000|2021-10-01 12:07:20|4121.5|4121|4123|4121.5|4123.5|4122.5|4121.5|4121|0
1633090050000|2021-10-01 12:07:30|4122.5|4122|4124.5|4123.5|4125|4124|4122.5|4122|0
1633090060000|2021-10-01 12:07:40|4125|4124|4125.5|4124|4125.5|4124|4125|4124|0
1633090070000|2021-10-01 12:07:50|4125|4124.5|4125.5|4124|4125.5|4125|4125|4124|0
1633090080000|2021-10-01 12:08:00|4125|4124.5|4125|4124|4125.5|4124.5|4124.5|4124|0
1633090090000|2021-10-01 12:08:10|4125.5|4124.5|4125.5|4124|4125.5|4124.5|4125|4124|0
1633090100000|2021-10-01 12:08:20|4126|4124.5|4126|4124.5|4126.5|4125.5|4125|4124|0
1633090110000|2021-10-01 12:08:30|4125.5|4124|4125.5|4124.5|4125.5|4124.5|4124.5|4124|0
1633090120000|2021-10-01 12:08:40|4125|4124|4125|4124|4125.5|4124.5|4124.5|4124|0
1633090130000|2021-10-01 12:08:50|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|0
1633090140000|2021-10-01 12:09:00|4125|4124|4125.5|4125|4125.5|4125|4125|4124|0
1633090150000|2021-10-01 12:09:10|4126|4125.5|4126|4125|4126|4125.5|4126|4125|0
1633090170000|2021-10-01 12:09:30|4125.5|4124.5|4126|4125|4126|4125|4125.5|4124.5|0
1633090180000|2021-10-01 12:09:40|4126.5|4125.5|4127|4126|4127|4126|4126.5|4125.5|0
1633090190000|2021-10-01 12:09:50|4126.5|4125.5|4127|4125.5|4127|4126|4126.5|4125.5|0
1633090210000|2021-10-01 12:10:10|4126.5|4126|4124.5|4123.5|4126.5|4126|4123.5|4123|0
1633090220000|2021-10-01 12:10:20|4125|4124|4124.5|4123.5|4125|4124|4124.5|4123.5|0
1633090230000|2021-10-01 12:10:30|4124|4123|4122|4121|4124|4123|4121.5|4120.5|0
1633090240000|2021-10-01 12:10:40|4121.5|4120.5|4121|4120|4121.5|4121|4120.5|4119.5|0
1633090250000|2021-10-01 12:10:50|4121.5|4120.5|4121|4120|4121.5|4121|4121|4119.5|0
1633090260000|2021-10-01 12:11:00|4121.5|4120.5|4122.5|4121.5|4123|4122|4121|4120.5|0
1633090270000|2021-10-01 12:11:10|4123|4122|4124|4123|4124|4123|4123|4122|0
1633090280000|2021-10-01 12:11:20|4124.5|4123.5|4125|4124|4125|4124|4124.5|4123.5|0
1633090290000|2021-10-01 12:11:30|4125.5|4124.5|4126.5|4125.5|4127|4125.5|4125.5|4124.5|0
1633090300000|2021-10-01 12:11:40|4127|4126|4127.5|4126.5|4127.5|4127|4126.5|4125.5|0
1633090310000|2021-10-01 12:11:50|4127|4126|4127.5|4126.5|4127.5|4127|4127|4126|0
1633090320000|2021-10-01 12:12:00|4128|4127|4127|4126|4128.5|4127.5|4126|4125|0
1633090330000|2021-10-01 12:12:10|4126.5|4125.5|4126|4125.5|4126.5|4125.5|4126|4125.5|0
1633090340000|2021-10-01 12:12:20|4125.5|4125|4125|4124|4125.5|4125|4125|4124|0
1633090350000|2021-10-01 12:12:30|4125.5|4124.5|4125|4124|4125.5|4124.5|4124.5|4123.5|0
1633090360000|2021-10-01 12:12:40|4124.5|4123.5|4124.5|4123.5|4125|4124|4124|4123|0
1633090370000|2021-10-01 12:12:50|4125|4124|4125|4124.5|4125|4124.5|4124.5|4124|0
1633090380000|2021-10-01 12:13:00|4124.5|4124|4123.5|4122|4124.5|4124|4123|4122|0
1633090390000|2021-10-01 12:13:10|4123|4121.5|4123|4122|4123.5|4123|4122.5|4121.5|0
1633090400000|2021-10-01 12:13:20|4123.5|4122.5|4123|4122.5|4124|4123|4123|4122.5|0
1633090410000|2021-10-01 12:13:30|4123.5|4123|4123.5|4122.5|4124|4123.5|4123.5|4122.5|0
1633090420000|2021-10-01 12:13:40|4124|4123|4126|4124.5|4126|4125|4124|4123|0
1633090430000|2021-10-01 12:13:50|4125.5|4125|4125|4124.5|4125.5|4125|4125|4124.5|0
1633090440000|2021-10-01 12:14:00|4125.5|4124|4125.5|4125|4126|4125|4125|4124|0
1633090450000|2021-10-01 12:14:10|4126|4124.5|4127|4125.5|4127|4126|4126|4124.5|0
1633090460000|2021-10-01 12:14:20|4126.5||4126.5||4127||4126||0
1633090470000|2021-10-01 12:14:30|4127|4126|4126|4125|4127.5|4126.5|4125.5|4125|0
1633090480000|2021-10-01 12:14:40||4125.5||4125.5||4125.5||4125.5|0
1633090490000|2021-10-01 12:14:50|4125.5|4125|4125.5|4124.5|4125.5|4125|4124.5|4124|0
1633090500000|2021-10-01 12:15:00|4125|4125|4127.5|4126.5|4127.5|4127|4125|4124.5|0
1633090510000|2021-10-01 12:15:10|4128|4127|4128|4127.5|4128|4127.5|4127.5|4127|0
1633090520000|2021-10-01 12:15:20|4128.5|4127|4128.5|4127.5|4128.5|4127.5|4127.5|4127|0
1633090530000|2021-10-01 12:15:30|4128|4128|4128|4127.5|4128|4128|4128|4127.5|0
1633090550000|2021-10-01 12:15:50|4128.5|4128|4129|4128.5|4129.5|4129|4128.5|4127.5|0
1633090560000|2021-10-01 12:16:00|4128.5|4128|4127|4126|4128.5|4128|4126.5|4125.5|0
1633090570000|2021-10-01 12:16:10|4126.5|4126.5|4128|4126.5|4128|4127|4126.5|4126|0
1633090580000|2021-10-01 12:16:20|4127.5|4127|4126|4125.5|4127.5|4127|4126|4125.5|0
1633090590000|2021-10-01 12:16:30|4126.5|4125|4125.5|4124.5|4126.5|4125.5|4125.5|4124.5|0
1633090600000|2021-10-01 12:16:40|4126|4125|4125.5|4125|4126|4125|4125|4124.5|0
1633090610000|2021-10-01 12:16:50|4125|4124.5|4125|4124|4125.5|4125|4125|4124|0
1633090620000|2021-10-01 12:17:00|4124.5|4124.5|4124|4123|4125|4124.5|4123.5|4122.5|0
1633090630000|2021-10-01 12:17:10|4124.5|4123.5|4124|4123|4124.5|4124|4123.5|4123|0
1633090640000|2021-10-01 12:17:20|4124.5|4123.5|4124.5|4123.5|4125|4124|4124.5|4123.5|0
1633090650000|2021-10-01 12:17:30|4125|4124|4126|4125|4126|4125|4125|4124|0
1633090660000|2021-10-01 12:17:40|4125.5|4122.5|4123|4122|4125.5|4123.5|4122.5|4121|0
1633090670000|2021-10-01 12:17:50|4123.5|4122.5|4124.5|4123.5|4124.5|4123.5|4123.5|4122.5|0
1633090680000|2021-10-01 12:18:00|4124|4120.5|4121.5|4121|4124|4122|4121|4120|0
1633090690000|2021-10-01 12:18:10|4122|4120.5|4122|4121.5|4122|4121.5|4121.5|4120.5|0
1633090700000|2021-10-01 12:18:20|4121.5|4121|4120|4119.5|4121.5|4121|4120|4119.5|0
1633090710000|2021-10-01 12:18:30|4119.5|4119|4119.5|4118.5|4120|4119.5|4119|4118|0
1633090720000|2021-10-01 12:18:40|4119|4118|4119|4118|4119|4118.5|4118|4117|0
1633090730000|2021-10-01 12:18:50|4119.5|4118.5|4119|4118.5|4119.5|4119|4119|4118|0
1633090740000|2021-10-01 12:19:00|4119.5|4119|4117.5|4116.5|4119.5|4119|4117|4116|0
1633090750000|2021-10-01 12:19:10|4117|4116|4116.5|4116|4117|4116|4116.5|4116|0
1633090760000|2021-10-01 12:19:20|4117|4116.5|4117.5|4117|4118.5|4118|4117|4116.5|0
1633090770000|2021-10-01 12:19:30|4117|4116.5|4117.5|4117|4118|4117|4117|4116.5|0
1633090780000|2021-10-01 12:19:40|4118|4117.5|4119|4118|4119|4118.5|4118|4117|0
1633090790000|2021-10-01 12:19:50|4119.5|4118.5|4119|4118|4119.5|4119|4118|4117.5|0
1633090800000|2021-10-01 12:20:00|4118.5|4117.5|4117|4116|4119|4118|4116.5|4116|0
1633090810000|2021-10-01 12:20:10|4117.5|4116.5|4117|4116|4117.5|4117|4116|4115.5|0
1633090820000|2021-10-01 12:20:20|4116.5|4115.5|4116.5|4115.5|4116.5|4115.5|4116.5|4115.5|0
1633090830000|2021-10-01 12:20:30|4116|4115|4115.5|4114.5|4116|4115|4115.5|4114.5|0
1633090840000|2021-10-01 12:20:40|4115|4114|4114|4113.5|4115|4114|4113.5|4113|0
1633090850000|2021-10-01 12:20:50|4113.5|4113|4113|4112.5|4114.5|4113.5|4113|4112|0
1633090860000|2021-10-01 12:21:00||4112||4112||4112||4112|0
1633090870000|2021-10-01 12:21:10|4113.5|4112.5|4113.5|4112.5|4113.5|4112.5|4113.5|4112.5|0
1633090890000|2021-10-01 12:21:30|4113|4112|4113|4112|4113|4112|4112.5|4111.5|0
1633090910000|2021-10-01 12:21:50|4113.5|4112.5|4112.5|4111.5|4114|4113.5|4112|4111|0
1633090920000|2021-10-01 12:22:00|4112|4111|4112|4111|4112|4111|4111.5|4110.5|0
1633090930000|2021-10-01 12:22:10|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|4111|4110|0
1633090940000|2021-10-01 12:22:20|4111|4111|4111.5|4110.5|4111.5|4111|4111|4110|0
1633090950000|2021-10-01 12:22:30|4111|4110|4111.5|4110.5|4111.5|4110.5|4111|4110|0
1633090960000|2021-10-01 12:22:40|4111|4110|4111|4110.5|4111.5|4111|4111|4110|0
1633090970000|2021-10-01 12:22:50|4111.5|4111|4112|4111|4112|4111.5|4111.5|4111|0
1633090980000|2021-10-01 12:23:00|4112.5|4111.5|4112.5|4111|4113|4112|4112|4111|0
1633090990000|2021-10-01 12:23:10|4112|4111.5|4113|4112|4113|4112|4112|4111.5|0
1633091000000|2021-10-01 12:23:20|4113.5|4112.5|4113|4112.5|4114|4112.5|4113|4112.5|0
1633091010000|2021-10-01 12:23:30|4112.5|4112|4113|4112.5|4113|4112.5|4112.5|4112|0
1633091020000|2021-10-01 12:23:40|4113.5|4113|4113.5|4112.5|4113.5|4113|4113.5|4112.5|0
1633091030000|2021-10-01 12:23:50|4113|4112|4112.5|4112|4113|4112|4112.5|4111.5|0
1633091040000|2021-10-01 12:24:00|4112|4111.5|4112.5|4111.5|4112.5|4111.5|4111.5|4111|0
1633091050000|2021-10-01 12:24:10|4113|4112|4113|4112.5|4113.5|4112.5|4113|4112|0
1633091060000|2021-10-01 12:24:20|4113.5|4113|4113|4112|4113.5|4113|4112.5|4112|0
1633091070000|2021-10-01 12:24:30||4112.5||4112.5||4112.5||4112.5|0
1633091080000|2021-10-01 12:24:40|4113.5|4113|4114|4113|4114|4113.5|4113.5|4113|0
1633091100000|2021-10-01 12:25:00|4113.5|4112.5|4112|4111|4113.5|4112.5|4111.5|4111|0
1633091110000|2021-10-01 12:25:10|4111.5|4110.5|4110|4109|4111.5|4110.5|4110|4109|0
1633091120000|2021-10-01 12:25:20||4108.5||4109||4109||4108.5|0
1633091130000|2021-10-01 12:25:30|4109.5|4108.5|4110|4109.5|4110.5|4110|4109.5|4108.5|0
1633091140000|2021-10-01 12:25:40|4110.5|4110|4113.5|4112.5|4113.5|4112.5|4110.5|4110|0
1633091150000|2021-10-01 12:25:50|4114|4113|4114.5|4114|4114.5|4114|4114|4113|0
1633091160000|2021-10-01 12:26:00|4114|4113.5|4114|4113|4114.5|4113.5|4113|4112|0
1633091170000|2021-10-01 12:26:10|4114.5|4113.5|4114.5|4113.5|4115|4114|4114.5|4113.5|0
1633091180000|2021-10-01 12:26:20|4115|4114|4115.5|4114.5|4115.5|4115|4114.5|4113.5|0
1633091190000|2021-10-01 12:26:30||4115||4115||4115||4114.5|0
1633091200000|2021-10-01 12:26:40|4116|4115.5|4117|4116|4117|4116.5|4116|4115|0
1633091210000|2021-10-01 12:26:50|4117.5|4116.5|4117|4115.5|4117.5|4116.5|4116.5|4115.5|0
1633091220000|2021-10-01 12:27:00|4116.5|4115|4116|4115.5|4117|4115.5|4116|4115|0
1633091230000|2021-10-01 12:27:10||4115||4115.5||4115.5||4115|0
1633091250000|2021-10-01 12:27:30|4116.5|4116|4116.5|4115.5|4117|4116|4116.5|4115.5|0
1633091260000|2021-10-01 12:27:40|4117|4116|4117|4116|4117|4116|4117|4116|0
1633091270000|2021-10-01 12:27:50|4116.5|4116.5|4117.5|4117|4118|4117|4116.5|4116.5|0
1633091280000|2021-10-01 12:28:00|4117|4116.5|4117.5|4116.5|4117.5|4116.5|4117|4116|0
1633091290000|2021-10-01 12:28:10|4117|4115.5|4117|4116.5|4117|4116.5|4116.5|4115.5|0
1633091300000|2021-10-01 12:28:20|4116.5|4116|4116|4115.5|4117|4116.5|4116|4115|0
1633091310000|2021-10-01 12:28:30|4116.5|4116|4117|4116|4117|4116|4116.5|4116|0
1633091320000|2021-10-01 12:28:40|4116.5|4115.5|4117|4116|4117|4116|4116.5|4115.5|0
1633091350000|2021-10-01 12:29:10|4117.5|4116.5|4118|4117.5|4118|4117.5|4117.5|4116.5|0
1633091360000|2021-10-01 12:29:20|4118.5|4118|4119|4118|4119|4118|4118.5|4118|0
1633091380000|2021-10-01 12:29:40|4118.5|4117.5|4118|4117.5|4118.5|4117.5|4118|4117|0
1633091400000|2021-10-01 12:30:00|4118.5||4118.5||4118.5||4118||0
1633091410000|2021-10-01 12:30:10|4118|4117|4118|4117.5|4118|4117.5|4117.5|4117|0
1633091420000|2021-10-01 12:30:20|4117.5|4117|4117.5|4116.5|4117.5|4117|4117.5|4116.5|0
1633091430000|2021-10-01 12:30:30|4117|4116|4116.5|4116|4117|4116|4115.5|4115|0
1633091440000|2021-10-01 12:30:40|4117|4115.5|4115.5|4114.5|4117|4116|4115|4114|0
1633091450000|2021-10-01 12:30:50|4116|4115|4116|4115.5|4116.5|4115.5|4115.5|4115|0
1633091460000|2021-10-01 12:31:00|4115.5|4115|4114.5|4114|4115.5|4115|4114.5|4113.5|0
1633091470000|2021-10-01 12:31:10|4115|4114.5|4114|4113.5|4115.5|4115|4114|4113.5|0
1633091480000|2021-10-01 12:31:20|4113.5|4113|4113|4112.5|4113.5|4113|4113|4112|0
1633091490000|2021-10-01 12:31:30|4113.5|4113|4114|4113.5|4114|4113.5|4113.5|4113|0
1633091500000|2021-10-01 12:31:40|4113.5|4113|4113.5|4113|4113.5|4113|4112.5|4112|0
1633091510000|2021-10-01 12:31:50|4113|4112.5|4113|4112|4113|4112.5|4112|4111|0
1633091520000|2021-10-01 12:32:00|4112.5|4111.5|4111.5|4111|4112.5|4111.5|4111|4110.5|0
1633091530000|2021-10-01 12:32:10|4112|4110.5|4113.5|4112.5|4113.5|4113|4112|4110.5|0
1633091540000|2021-10-01 12:32:20|4113|4112|4113.5|4113|4113.5|4113|4112.5|4112|0
1633091550000|2021-10-01 12:32:30|4114|4113.5|4116|4115.5|4116|4115.5|4113.5|4113|0
1633091560000|2021-10-01 12:32:40|4116.5||4116.5||4116.5||4116||0
1633091570000|2021-10-01 12:32:50|4117|4116|4117|4116.5|4117|4116.5|4116.5|4116|0
1633091580000|2021-10-01 12:33:00|4116.5|4116|4117|4116|4119|4118|4116|4115.5|0
1633091590000|2021-10-01 12:33:10|4116.5|4116.5|4117.5|4117|4118|4117|4116.5|4116|0
1633091600000|2021-10-01 12:33:20|4117|4116.5|4117|4116|4117|4117|4116.5|4115.5|0
1633091610000|2021-10-01 12:33:30|4116.5|4115.5|4117|4116|4117|4116|4116.5|4115.5|0
1633091620000|2021-10-01 12:33:40|4116.5|4115.5|4116|4115.5|4116.5|4116|4115.5|4115|0
1633091630000|2021-10-01 12:33:50|4115.5|4115|4115.5|4114.5|4116|4115.5|4115|4114|0
1633091640000|2021-10-01 12:34:00|4116|4115|4115.5|4115|4117|4116|4115.5|4115|0
1633091650000|2021-10-01 12:34:10|4115|4114.5|4115|4114.5|4115.5|4115|4115|4114|0
1633091660000|2021-10-01 12:34:20||4114||4114.5||4114.5||4114|0
1633091670000|2021-10-01 12:34:30|4115.5|4115|4114.5|4114|4115.5|4115|4114|4113|0
1633091680000|2021-10-01 12:34:40|4115|4113.5|4113|4112|4115|4114|4112.5|4112|0
1633091690000|2021-10-01 12:34:50|4113.5|4112.5|4114|4113.5|4114|4113.5|4113.5|4112.5|0
1633091700000|2021-10-01 12:35:00|4114.5|4114|4115|4114.5|4115|4114.5|4114|4113.5|0
1633091710000|2021-10-01 12:35:10|4115.5|4115|4115.5|4115|4115.5|4115|4115.5|4115|0
1633091720000|2021-10-01 12:35:20|4115|4114.5|4116.5|4115.5|4116.5|4115.5|4115|4114.5|0
1633091730000|2021-10-01 12:35:30|4116|4116|4116.5|4115.5|4116.5|4116|4116|4115|0
1633091740000|2021-10-01 12:35:40|4116|4116|4117.5|4117|4117.5|4117|4116|4115.5|0
1633091750000|2021-10-01 12:35:50|4118|4117.5|4118|4117.5|4118.5|4118|4118|4117.5|0
1633091760000|2021-10-01 12:36:00|4118.5|4118|4118.5|4118|4118.5|4118|4118.5|4117.5|0
1633091770000|2021-10-01 12:36:10|4118|4117.5|4118|4117.5|4118.5|4118|4117.5|4117|0
1633091780000|2021-10-01 12:36:20|4117.5|4117|4118|4117|4118|4117.5|4117.5|4117|0
1633091790000|2021-10-01 12:36:30|4117.5|4116.5|4117.5|4116.5|4117.5|4116.5|4117.5|4116.5|0
1633091800000|2021-10-01 12:36:40||4117||4116.5||4117||4116.5|0
1633091810000|2021-10-01 12:36:50|4118|4117|4118.5|4118|4118.5|4118|4118|4117|0
1633091820000|2021-10-01 12:37:00|4118|4117.5|4118.5|4118|4118.5|4118|4118|4117.5|0
1633091830000|2021-10-01 12:37:10|4119|4117.5|4118|4117|4119|4117.5|4117.5|4116.5|0
1633091840000|2021-10-01 12:37:20|4118.5|4117.5|4118.5|4118|4118.5|4118|4118|4117|0
1633091860000|2021-10-01 12:37:40|4118|4117.5|4118.5|4118|4118.5|4118|4118|4117.5|0
1633091870000|2021-10-01 12:37:50|4119|4118.5|4118.5|4118|4119|4118.5|4118.5|4118|0
1633091880000|2021-10-01 12:38:00|4119|4118.5|4121.5|4120.5|4121.5|4121|4119|4118.5|0
1633091890000|2021-10-01 12:38:10|4122|4121|4122.5|4122|4122.5|4122|4121.5|4121|0
1633091900000|2021-10-01 12:38:20|4123|4122.5|4121.5|4121|4123|4122.5|4121.5|4121|0
1633091910000|2021-10-01 12:38:30|4122|4121.5|4120.5|4120|4122.5|4121.5|4120.5|4120|0
1633091920000|2021-10-01 12:38:40|4121|4120.5|4122|4121.5|4122|4121.5|4121|4120.5|0
1633091930000|2021-10-01 12:38:50|4121.5|4121|4120.5|4120|4121.5|4121|4120.5|4120|0
1633091940000|2021-10-01 12:39:00|4121|4120.5|4122|4121.5|4122.5|4121.5|4121|4120.5|0
1633091950000|2021-10-01 12:39:10|4121.5|4121|4122|4121.5|4122|4121.5|4121.5|4121|0
1633091960000|2021-10-01 12:39:20|4121.5|4121|4122|4121.5|4122|4121.5|4121.5|4121|0
1633091970000|2021-10-01 12:39:30|4121.5|4120.5|4120.5|4120|4121.5|4120.5|4120|4119.5|0
1633091980000|2021-10-01 12:39:40|4121|4120.5|4121|4120.5|4121|4120.5|4120.5|4120|0
1633091990000|2021-10-01 12:39:50|4120.5|4120|4120.5|4119.5|4120.5|4120|4120|4119|0
1633092000000|2021-10-01 12:40:00|4120|4119|4120.5|4119.5|4120.5|4120|4119|4118.5|0
1633092010000|2021-10-01 12:40:10|4120||4120||4120||4120||0
1633092020000|2021-10-01 12:40:20|4119.5|4119|4120|4119.5|4120.5|4119.5|4119.5|4119|0
1633092030000|2021-10-01 12:40:30|4119.5|4119|4120|4119.5|4120|4119.5|4119.5|4119|0
1633092040000|2021-10-01 12:40:40|4119.5|4119|4120|4119.5|4120|4119.5|4119.5|4118.5|0
1633092050000|2021-10-01 12:40:50|4119.5|4119|4120|4119.5|4120|4119.5|4119|4118.5|0
1633092060000|2021-10-01 12:41:00|4119.5|4119|4119.5|4118.5|4120|4119.5|4119|4118.5|0
1633092070000|2021-10-01 12:41:10|4119|4119|4120|4119|4120|4119.5|4119|4119|0
1633092080000|2021-10-01 12:41:20|4119.5|4118.5|4119.5|4118.5|4119.5|4119|4119|4118|0
1633092090000|2021-10-01 12:41:30|4119|4119|4119|4118|4119|4119|4118.5|4117.5|0
1633092100000|2021-10-01 12:41:40|4118.5|4117.5|4118.5|4118|4118.5|4118|4118.5|4117.5|0
1633092110000|2021-10-01 12:41:50|4118|4117.5|4119|4118.5|4119|4118.5|4118|4117.5|0
1633092120000|2021-10-01 12:42:00|4119.5|4119|4121|4120.5|4121|4120.5|4119.5|4119|0
1633092130000|2021-10-01 12:42:10|4121.5|4121|4123.5|4123|4123.5|4123|4121.5|4121|0
1633092140000|2021-10-01 12:42:20|4123|4122.5|4124|4123.5|4124|4123.5|4123|4122|0
1633092150000|2021-10-01 12:42:30|4124.5|4124|4125.5|4125|4125.5|4125|4124.5|4124|0
1633092160000|2021-10-01 12:42:40|4125|4124.5|4126|4125.5|4126|4125.5|4124.5|4124|0
1633092170000|2021-10-01 12:42:50|4126.5|4126|4127|4126.5|4127|4126.5|4126|4125.5|0
1633092180000|2021-10-01 12:43:00|4126.5|4126|4126|4125.5|4126.5|4126.5|4125.5|4125|0
1633092190000|2021-10-01 12:43:10|4126.5|4126|4126.5|4126|4126.5|4126|4126|4125.5|0
1633092200000|2021-10-01 12:43:20|4127|4126.5|4128|4127.5|4128.5|4127.5|4127|4126.5|0
1633092210000|2021-10-01 12:43:30|4127.5|4127|4127.5|4126.5|4127.5|4127.5|4127|4126.5|0
1633092220000|2021-10-01 12:43:40|4128|4127|4127.5|4127|4128.5|4127.5|4127.5|4127|0
1633092230000|2021-10-01 12:43:50|4128|4126.5|4129|4128.5|4129|4128.5|4128|4126.5|0
1633092240000|2021-10-01 12:44:00|4128.5|4128|4126.5|4126|4129|4128.5|4126.5|4125.5|0
1633092250000|2021-10-01 12:44:10|4126|4125.5|4127|4126|4127|4126.5|4126|4125.5|0
1633092260000|2021-10-01 12:44:20|4127.5|4126.5|4127|4126|4128|4127.5|4127|4126|0
1633092270000|2021-10-01 12:44:30|4126.5|4126.5|4126.5|4125.5|4127|4126.5|4126|4125|0
1633092280000|2021-10-01 12:44:40|4126|4125|4123.5|4123|4126|4125.5|4123.5|4123|0
1633092290000|2021-10-01 12:44:50|4124|4123.5|4127|4126.5|4127|4126.5|4124|4123.5|0
1633092300000|2021-10-01 12:45:00|4126.5|4126|4126|4125.5|4127|4126.5|4126|4125.5|0
1633092310000|2021-10-01 12:45:10|4125.5|4125|4124|4123|4126|4125.5|4124|4123|0
1633092320000|2021-10-01 12:45:20|4124.5|4123.5|4124|4123.5|4124.5|4124|4124|4123|0
1633092330000|2021-10-01 12:45:30|4124.5|4123|4124|4123|4124.5|4124|4124|4123|0
1633092340000|2021-10-01 12:45:40|4124.5|4123.5|4124.5|4124|4124.5|4124|4123.5|4122.5|0
1633092350000|2021-10-01 12:45:50|4125|4124.5|4125.5|4125|4125.5|4125|4125|4124|0
1633092360000|2021-10-01 12:46:00|4125|4124.5|4126|4125.5|4126|4125.5|4125|4124.5|0
1633092370000|2021-10-01 12:46:10|4125.5|4125|4126|4125|4126|4125.5|4125|4124.5|0
1633092380000|2021-10-01 12:46:20|4126.5|4125.5|4126|4125.5|4126.5|4126|4125.5|4125|0
1633092390000|2021-10-01 12:46:30|4126.5|4125|4126.5|4125.5|4126.5|4125.5|4126.5|4125|0
1633092400000|2021-10-01 12:46:40|4126|4125|4124.5|4124|4126.5|4125.5|4124|4123.5|0
1633092410000|2021-10-01 12:46:50|4125|4124.5|4124|4123.5|4125|4124.5|4124|4123|0
1633092420000|2021-10-01 12:47:00|4123.5|4123|4122.5|4122|4123.5|4123|4122|4121|0
1633092430000|2021-10-01 12:47:10|4123|4122.5|4123.5|4123|4123.5|4123|4123|4122.5|0
1633092440000|2021-10-01 12:47:20|4124|4123.5|4123|4122.5|4124|4123.5|4123|4122|0
1633092450000|2021-10-01 12:47:30|4122.5|4122|4121.5|4120.5|4123|4122.5|4121.5|4120.5|0
1633092460000|2021-10-01 12:47:40|4121|4120|4121.5|4121|4121.5|4121|4120|4119.5|0
1633092470000|2021-10-01 12:47:50|4122|4121.5|4123|4122.5|4123|4122.5|4121.5|4121.5|0
1633092480000|2021-10-01 12:48:00|4122.5|4122|4121.5|4121|4123|4122.5|4121|4120|0
1633092490000|2021-10-01 12:48:10|4121|4120.5|4120.5|4120|4121|4121|4120.5|4119.5|0
1633092500000|2021-10-01 12:48:20|4120|4119.5|4120.5|4120|4121|4120.5|4120|4119.5|0
1633092510000|2021-10-01 12:48:30|4120|4119.5|4120.5|4120|4120.5|4120|4119.5|4118.5|0
1633092520000|2021-10-01 12:48:40|4120|4119.5|4120.5|4120|4120.5|4120|4120|4119.5|0
1633092530000|2021-10-01 12:48:50|4120|4119.5|4119|4118.5|4120|4119.5|4119|4118.5|0
1633092540000|2021-10-01 12:49:00|4118.5|4118|4119|4118.5|4119|4118.5|4118|4117|0
1633092550000|2021-10-01 12:49:10|4119.5|4119|4120|4119.5|4120|4119.5|4119.5|4119|0
1633092560000|2021-10-01 12:49:20|4119.5|4119|4118|4117.5|4120|4119.5|4118|4117|0
1633092570000|2021-10-01 12:49:30|4117.5|4117|4117|4116.5|4117.5|4117.5|4117|4116|0
1633092580000|2021-10-01 12:49:40||4116||4116||4116.5||4116|0
1633092590000|2021-10-01 12:49:50|4116.5|4116.5|4115.5|4114|4116.5|4116.5|4115.5|4114|0
1633092600000|2021-10-01 12:50:00|4115|4113.5|4115.5|4115|4116|4115|4113.5|4112.5|0
1633092610000|2021-10-01 12:50:10|4115|4114.5|4112.5|4111.5|4115.5|4115|4112.5|4111.5|0
1633092620000|2021-10-01 12:50:20|4112|4111|4112|4111|4112|4111.5|4110.5|4110|0
1633092630000|2021-10-01 12:50:30|4112.5|4111.5|4112.5|4111|4113|4112|4112|4111|0
1633092640000|2021-10-01 12:50:40|4112|4111.5|4111.5|4111|4112|4111.5|4110.5|4110|0
1633092650000|2021-10-01 12:50:50|4112|4111.5|4112.5|4112|4112.5|4112|4111.5|4111|0
1633092660000|2021-10-01 12:51:00|4113|4112.5|4113|4112|4113.5|4113|4112.5|4112|0
1633092670000|2021-10-01 12:51:10|4112.5|4111.5|4110.5|4110|4112.5|4111.5|4110.5|4110|0
1633092680000|2021-10-01 12:51:20|4111|4110.5|4111|4110.5|4111|4110.5|4110.5|4110|0
1633092690000|2021-10-01 12:51:30|4111.5|4111|4110.5|4109.5|4112.5|4112|4110|4109.5|0
1633092700000|2021-10-01 12:51:40|4110|4109|4110.5|4109.5|4110.5|4110|4109.5|4108.5|0
1633092710000|2021-10-01 12:51:50|4111|4110|4110.5|4110|4111|4110.5|4110.5|4109.5|0
1633092720000|2021-10-01 12:52:00|4111|4109.5|4110|4109.5|4111|4110|4110|4109.5|0
1633092730000|2021-10-01 12:52:10|4109.5|4109|4109.5|4109|4110|4109|4108|4107.5|0
1633092740000|2021-10-01 12:52:20|4110|4108.5|4110|4109.5|4111|4110.5|4110|4108.5|0
1633092750000|2021-10-01 12:52:30|4109.5|4109|4110|4109|4110|4109.5|4109.5|4108.5|0
1633092760000|2021-10-01 12:52:40|4109.5|4108.5|4106.5|4105.5|4109.5|4108.5|4105.5|4104.5|0
1633092770000|2021-10-01 12:52:50|4106|4105|4102.5|4102|4106|4105|4102.5|4102|0
1633092780000|2021-10-01 12:53:00|4103|4102.5|4103.5|4103|4103.5|4103|4102.5|4102|0
1633092790000|2021-10-01 12:53:10|4104|4103.5|4103.5|4103|4104|4103.5|4103|4102|0
1633092800000|2021-10-01 12:53:20|4104|4103.5|4103|4102|4104|4103.5|4101|4100.5|0
1633092810000|2021-10-01 12:53:30|4102.5|4102.5|4104|4103|4104|4103.5|4102.5|4102.5|0
1633092820000|2021-10-01 12:53:40|4103.5|4103.5|4105|4104|4105|4104|4103.5|4103.5|0
1633092830000|2021-10-01 12:53:50|4104.5|4103.5|4104.5|4104|4105|4104.5|4104|4103.5|0
1633092840000|2021-10-01 12:54:00|4104|4103.5|4103|4102.5|4104|4103.5|4102.5|4102|0
1633092850000|2021-10-01 12:54:10|4103.5|4103|4103|4102.5|4103.5|4103|4102.5|4102|0
1633092860000|2021-10-01 12:54:20|4103.5|4103|4104|4103.5|4104|4103.5|4103.5|4103|0
1633092870000|2021-10-01 12:54:30|4104.5|4104|4103|4102.5|4105.5|4104.5|4103|4102|0
1633092880000|2021-10-01 12:54:40|4103.5|4102|4103.5|4102.5|4103.5|4103|4103|4102|0
1633092890000|2021-10-01 12:54:50|4103|4103|4102.5|4101.5|4103|4103|4102|4101.5|0
1633092900000|2021-10-01 12:55:00|4102|4101|4103|4102.5|4103|4102.5|4102|4101|0
1633092910000|2021-10-01 12:55:10|4103.5|4102|4104.5|4104|4105.5|4105|4103|4102|0
1633092920000|2021-10-01 12:55:20|4105|4104.5|4104|4103|4105|4104.5|4103.5|4103|0
1633092930000|2021-10-01 12:55:30|4103.5|4102.5|4102.5|4102|4104|4103|4102.5|4102|0
1633092940000|2021-10-01 12:55:40|4103|4102.5|4105.5|4105|4105.5|4105|4102.5|4102|0
1633092950000|2021-10-01 12:55:50|4106|4104.5|4106.5|4105.5|4106.5|4106|4105.5|4104.5|0
1633092960000|2021-10-01 12:56:00|4106|4105|4105.5|4105|4106|4105.5|4105|4104|0
1633092970000|2021-10-01 12:56:10|4106|4105.5|4106.5|4105.5|4106.5|4105.5|4106|4105|0
1633092980000|2021-10-01 12:56:20|4107|4106|4106.5|4106|4107|4106|4106.5|4106|0
1633092990000|2021-10-01 12:56:30|4107|4106.5|4107.5|4106.5|4107.5|4106.5|4107|4106.5|0
1633093000000|2021-10-01 12:56:40|4107|4107|4107.5|4107|4107.5|4107|4107|4107|0
1633093010000|2021-10-01 12:56:50|4108|4107.5|4108.5|4108|4109.5|4109|4108|4107.5|0
1633093020000|2021-10-01 12:57:00|4108|4107.5|4108|4107.5|4108|4108|4107.5|4107|0
1633093030000|2021-10-01 12:57:10|4107.5|4107|4108|4107.5|4108|4107.5|4107.5|4107|0
1633093040000|2021-10-01 12:57:20|4107.5|4107|4108|4107.5|4108|4107.5|4107|4106.5|0
1633093050000|2021-10-01 12:57:30|4107.5|4107|4108.5|4107.5|4109|4108|4107.5|4107|0
1633093060000|2021-10-01 12:57:40|4109|4108|4110.5|4110|4111|4110|4108.5|4108|0
1633093070000|2021-10-01 12:57:50||4109.5||4109.5||4109.5||4109.5|0
1633093080000|2021-10-01 12:58:00|4110|4109|4109|4108.5|4110|4109|4109|4108.5|0
1633093090000|2021-10-01 12:58:10|4109.5|4109|4109.5|4109|4109.5|4109|4109.5|4108.5|0
1633093100000|2021-10-01 12:58:20|4109|4108.5|4109|4108.5|4109.5|4109|4109|4108.5|0
1633093110000|2021-10-01 12:58:30|4109.5|4109|4109|4108.5|4109.5|4109|4108|4107.5|0
1633093120000|2021-10-01 12:58:40|4109.5|4109|4109.5|4109|4109.5|4109|4109.5|4108.5|0
1633093130000|2021-10-01 12:58:50|4110|4109.5|4111|4110|4111.5|4111|4110|4109.5|0
1633093140000|2021-10-01 12:59:00|4110.5|4110.5|4111|4110.5|4111|4110.5|4110|4109.5|0
1633093150000|2021-10-01 12:59:10|4110.5|4110|4109.5|4109|4110.5|4110.5|4109.5|4108.5|0
1633093160000|2021-10-01 12:59:20|4110|4109.5|4109.5|4108.5|4110|4109.5|4109|4108|0
1633093170000|2021-10-01 12:59:30|4110|4109|4109.5|4108.5|4110.5|4110|4109.5|4108.5|0
1633093180000|2021-10-01 12:59:40|4109|4108|4109|4108.5|4109|4108.5|4108.5|4108|0
1633093190000|2021-10-01 12:59:50|4109.5|4109|4110.5|4109.5|4110.5|4109.5|4109.5|4109|0
1633093200000|2021-10-01 13:00:00|4110|4109|4110|4109.5|4110|4109.5|4109.5|4109|0
1633093210000|2021-10-01 13:00:10|4109.5|4109|4109|4108.5|4109.5|4109|4108.5|4108|0
1633093220000|2021-10-01 13:00:20|4108.5|4108|4109|4108.5|4109|4108.5|4108.5|4108|0
1633093230000|2021-10-01 13:00:30|4108.5|4108|4108.5|4108|4109|4108.5|4108.5|4108|0
1633093240000|2021-10-01 13:00:40|4109|4108.5|4109.5|4109|4109.5|4109|4108.5|4108|0
1633093250000|2021-10-01 13:00:50|4109|4108.5|4109.5|4109|4109.5|4109|4109|4108.5|0
1633093260000|2021-10-01 13:01:00|4109|4108.5|4109|4108.5|4109|4108.5|4109|4108|0
1633093270000|2021-10-01 13:01:10|4109.5|4109|4110|4109.5|4110.5|4110|4109.5|4109|0
1633093280000|2021-10-01 13:01:20|4110.5||4110.5||4110.5||4110.5||0
1633093290000|2021-10-01 13:01:30|4110|4109|4108|4107.5|4110|4109|4108|4107|0
1633093300000|2021-10-01 13:01:40||4107||4107.5||4107.5||4107|0
1633093310000|2021-10-01 13:01:50|4107.5|4107|4106|4105.5|4107.5|4107|4106|4105.5|0
1633093320000|2021-10-01 13:02:00|4106.5|4106|4107|4106.5|4107|4106.5|4106.5|4105.5|0
1633093330000|2021-10-01 13:02:10|4107.5|4107|4107|4106.5|4107.5|4107|4107|4106.5|0
1633093340000|2021-10-01 13:02:20|4107.5|4107|4106.5|4105.5|4107.5|4107|4106|4105.5|0
1633093350000|2021-10-01 13:02:30|4107|4106|4107|4106.5|4107|4106.5|4107|4105.5|0
1633093360000|2021-10-01 13:02:40|4107.5|4107|4109|4108.5|4109|4108.5|4107.5|4107|0
1633093370000|2021-10-01 13:02:50|4109.5|4109|4110|4109.5|4110|4109.5|4109.5|4109|0
1633093380000|2021-10-01 13:03:00|4110.5|4110|4113|4112.5|4113|4112.5|4110.5|4110|0
1633093390000|2021-10-01 13:03:10|4112.5|4112|4112|4111.5|4113.5|4113|4112|4111.5|0
1633093400000|2021-10-01 13:03:20|4112.5|4112|4115|4114|4115|4114|4112.5|4112|0
1633093410000|2021-10-01 13:03:30|4114.5|4114.5|4115|4114|4115.5|4115|4114.5|4114|0
1633093420000|2021-10-01 13:03:40|4114.5|4114.5|4114|4112.5|4114.5|4114.5|4113.5|4112.5|0
1633093430000|2021-10-01 13:03:50||4113||4113||4113||4113|0
1633093440000|2021-10-01 13:04:00|4113.5|4112.5|4112|4111|4113.5|4112.5|4111.5|4111|0
1633093450000|2021-10-01 13:04:10|4112.5|4111.5|4114|4113|4114.5|4113.5|4112|4111.5|0
1633093460000|2021-10-01 13:04:20|4113.5|4113.5|4112.5|4112|4113.5|4113.5|4112.5|4112|0
1633093470000|2021-10-01 13:04:30|4113|4111.5|4112.5|4112|4113|4112|4112.5|4111.5|0
1633093480000|2021-10-01 13:04:40|4112|4111.5|4113.5|4113|4113.5|4113|4112|4111.5|0
1633093490000|2021-10-01 13:04:50|4114|4113.5|4114|4113.5|4114.5|4113.5|4114|4113.5|0
1633093500000|2021-10-01 13:05:00|4114.5||4114||4114.5||4114||0
1633093510000|2021-10-01 13:05:10|4114.5|4114|4114.5|4114|4115|4114|4114|4113.5|0
1633093520000|2021-10-01 13:05:20||4113.5||4114||4114||4113.5|0
1633093530000|2021-10-01 13:05:30|4115|4114.5|4115|4114.5|4115.5|4115|4114.5|4114|0
1633093540000|2021-10-01 13:05:40|4115.5|4115|4116|4115.5|4116.5|4116|4115|4115|0
1633093550000|2021-10-01 13:05:50|4116.5|4116|4116.5|4116|4116.5|4116|4116|4116|0
1633093560000|2021-10-01 13:06:00|4117|4116.5|4115.5|4115|4117|4116.5|4115.5|4115|0
1633093570000|2021-10-01 13:06:10|4116|4115.5|4116.5|4116|4117|4116.5|4116|4115.5|0
1633093580000|2021-10-01 13:06:20|4116|4115.5|4114.5|4113.5|4116|4116|4114|4113.5|0
1633093590000|2021-10-01 13:06:30|4114|4114|4114|4113.5|4114|4114|4113.5|4113|0
1633093600000|2021-10-01 13:06:40|4113.5|4113|4113|4112|4114|4113|4112.5|4112|0
1633093610000|2021-10-01 13:06:50|4112.5|4111.5|4111|4110.5|4113|4111.5|4111|4110|0
1633093620000|2021-10-01 13:07:00|4111.5|4110|4111.5|4110.5|4111.5|4111|4110.5|4110|0
1633093630000|2021-10-01 13:07:10|4111|4110|4110|4109.5|4111.5|4110.5|4109.5|4109|0
1633093640000|2021-10-01 13:07:20|4110.5|4110|4111.5|4111|4112|4111.5|4110.5|4110|0
1633093650000|2021-10-01 13:07:30|4111|4110.5|4111.5|4110.5|4111.5|4111|4111|4110.5|0
1633093660000|2021-10-01 13:07:40|4112|4111|4112|4111|4112|4111.5|4112|4111|0
1633093670000|2021-10-01 13:07:50|4111.5|4110.5|4111.5|4111|4112|4111.5|4111.5|4110.5|0
1633093680000|2021-10-01 13:08:00|4112|4111.5|4112.5|4111.5|4112.5|4112|4111.5|4111|0
1633093690000|2021-10-01 13:08:10|4113|4112|4113|4112|4113|4112.5|4113|4112|0
1633093700000|2021-10-01 13:08:20|4112.5|4112.5|4112|4111.5|4112.5|4112.5|4112|4111.5|0
1633093710000|2021-10-01 13:08:30|4112.5|4112|4113|4112|4113|4112|4112.5|4112|0
1633093720000|2021-10-01 13:08:40|4113.5|4112.5|4113.5|4113|4114|4113.5|4113.5|4112.5|0
1633093730000|2021-10-01 13:08:50|4113|4112.5|4112.5|4112|4113|4113|4112.5|4112|0
1633093740000|2021-10-01 13:09:00|4113|4112.5|4112.5|4112|4113.5|4113|4112.5|4112|0
1633093750000|2021-10-01 13:09:10|4112|4111.5|4111.5|4111|4112|4112|4111.5|4110.5|0
1633093760000|2021-10-01 13:09:20|4111|4110.5|4111|4110.5|4111.5|4111|4111|4110.5|0
1633093770000|2021-10-01 13:09:30|4111.5|4111|4111.5|4111|4111.5|4111|4111.5|4111|0
1633093780000|2021-10-01 13:09:40|4111|4110.5|4111.5|4110.5|4112|4111.5|4111|4110.5|0
1633093790000|2021-10-01 13:09:50|4111|4110|4110.5|4110|4111|4110|4110|4109.5|0
1633093800000|2021-10-01 13:10:00|4110|4109.5|4110|4109.5|4110|4109.5|4110|4109|0
1633093810000|2021-10-01 13:10:10|4110.5|4110|4110|4109.5|4110.5|4110|4110|4109.5|0
1633093820000|2021-10-01 13:10:20|4110.5|4109|4109.5|4109|4110.5|4110|4109.5|4108.5|0
1633093830000|2021-10-01 13:10:30|4110|4109.5|4110|4109.5|4110.5|4110|4110|4109.5|0
1633093840000|2021-10-01 13:10:40|4110.5|4110|4111|4110|4111|4110.5|4110.5|4110|0
1633093850000|2021-10-01 13:10:50|4110.5|4109.5|4111|4110|4111|4110|4110.5|4109.5|0
1633093860000|2021-10-01 13:11:00||4109.5||4109.5||4110||4109.5|0
1633093870000|2021-10-01 13:11:10|4110.5|4110|4111.5|4110.5|4111.5|4110.5|4110|4110|0
1633093880000|2021-10-01 13:11:20|4112|4111|4111.5|4111|4112|4111.5|4111.5|4110.5|0
1633093900000|2021-10-01 13:11:40|4111|4110.5|4109.5|4109|4111|4111|4109.5|4109|0
1633093910000|2021-10-01 13:11:50|4109|4108.5|4109.5|4109|4109.5|4109|4108|4107.5|0
1633093920000|2021-10-01 13:12:00|4110|4109.5|4111.5|4110.5|4111.5|4111|4110|4109.5|0
1633093930000|2021-10-01 13:12:10|4111|4110|4112|4111.5|4112.5|4111.5|4111|4110|0
1633093940000|2021-10-01 13:12:20|4112.5|4112|4113|4112|4113|4112.5|4112.5|4112|0
1633093950000|2021-10-01 13:12:30|4112.5|4112.5|4113|4112|4113.5|4112.5|4112.5|4112|0
1633093960000|2021-10-01 13:12:40|4112.5|4112.5|4112|4111.5|4113|4112.5|4111|4110.5|0
1633093970000|2021-10-01 13:12:50|4112.5|4112|4112.5|4112|4112.5|4112|4112|4111.5|0
1633093990000|2021-10-01 13:13:10|4113|4112.5|4114.5|4114|4114.5|4114|4113|4112.5|0
1633094000000|2021-10-01 13:13:20|4114|4113.5|4114|4113.5|4114.5|4114|4114|4113.5|0
1633094020000|2021-10-01 13:13:40|4113.5|4113|4114|4113|4114|4113.5|4113|4112.5|0
1633094030000|2021-10-01 13:13:50|4113.5|4112.5|4113.5|4112.5|4114|4113.5|4113.5|4112.5|0
1633094040000|2021-10-01 13:14:00|4113|4112|4113.5|4112.5|4113.5|4113|4112.5|4111.5|0
1633094050000|2021-10-01 13:14:10|4113|4112|4112.5|4112|4113.5|4112.5|4112.5|4111.5|0
1633094060000|2021-10-01 13:14:20||4111.5||4112||4112||4111.5|0
1633094070000|2021-10-01 13:14:30|4112|4111.5|4112|4111.5|4112|4112|4112|4111.5|0
1633094080000|2021-10-01 13:14:40|4112.5|4112|4113|4112|4113|4112.5|4112.5|4112|0
1633094090000|2021-10-01 13:14:50|4113.5|4112.5|4113|4112|4114|4113|4112.5|4111.5|0
1633094100000|2021-10-01 13:15:00|4112.5|4112.5|4112.5|4112|4113|4112.5|4112.5|4112|0
1633094110000|2021-10-01 13:15:10|4113|4112.5|4114|4113.5|4115|4114|4113|4112.5|0
1633094120000|2021-10-01 13:15:20|4114.5|4114|4114.5|4113.5|4115|4114.5|4114.5|4113.5|0
1633094130000|2021-10-01 13:15:30|4114|4114|4114|4113.5|4114|4114|4114|4113.5|0
1633094140000|2021-10-01 13:15:40|4113.5|4113|4113.5|4113|4113.5|4113.5|4113.5|4113|0
1633094150000|2021-10-01 13:15:50|4113|4112.5|4113|4112.5|4113|4112.5|4113|4112|0
1633094160000|2021-10-01 13:16:00|4113.5|4113|4111.5|4110.5|4113.5|4113|4110.5|4110|0
1633094170000|2021-10-01 13:16:10||4111||4110||4111||4110|0
1633094180000|2021-10-01 13:16:20|4111|4109.5|4110.5|4110|4111|4110.5|4110.5|4109.5|0
1633094200000|2021-10-01 13:16:40|4110|4109.5|4109.5|4109|4110|4109.5|4109.5|4109|0
1633094220000|2021-10-01 13:17:00|4110|4109.5|4111|4110|4111|4110.5|4109.5|4109.5|0
1633094230000|2021-10-01 13:17:10|4110.5||4110.5||4110.5||4110.5||0
1633094240000|2021-10-01 13:17:20|4111|4110.5|4111|4110.5|4112|4111.5|4111|4110|0
1633094250000|2021-10-01 13:17:30|4110.5|4110|4110.5|4110|4110.5|4110|4110.5|4109.5|0
1633094260000|2021-10-01 13:17:40|4111|4110.5|4111|4110.5|4112|4111|4111|4110.5|0
1633094270000|2021-10-01 13:17:50|4111.5|4111|4113|4112.5|4113|4112.5|4111.5|4111|0
1633094280000|2021-10-01 13:18:00|4114.5|4113|4115|4114.5|4115|4114.5|4114|4113|0
1633094290000|2021-10-01 13:18:10|4115.5|4115|4114.5|4114|4116|4115|4114|4113.5|0
1633094300000|2021-10-01 13:18:20|4115|4113.5|4113.5|4113|4115|4114.5|4113.5|4113|0
1633094310000|2021-10-01 13:18:30|4114|4112.5|4114|4113.5|4114.5|4114|4114|4112.5|0
1633094320000|2021-10-01 13:18:40|4114.5|4113|4115|4114.5|4116|4115|4114|4113|0
1633094330000|2021-10-01 13:18:50|4114.5|4114|4115.5|4115|4115.5|4115|4114.5|4113.5|0
1633094340000|2021-10-01 13:19:00|4115|4114.5|4115|4114.5|4115.5|4115|4115|4114.5|0
1633094350000|2021-10-01 13:19:10|4114.5|4114|4114.5|4114|4114.5|4114|4114|4113.5|0
1633094360000|2021-10-01 13:19:20|4115|4114.5|4114.5|4114|4115|4114.5|4114.5|4114|0
1633094370000|2021-10-01 13:19:30|4115|4114.5|4115.5|4114.5|4115.5|4115|4115|4114.5|0
1633094380000|2021-10-01 13:19:40|4115|4115|4115|4114.5|4116|4115.5|4115|4114.5|0
1633094390000|2021-10-01 13:19:50|4115.5|4115|4115|4114.5|4116|4115.5|4114.5|4114|0
1633094400000|2021-10-01 13:20:00|4115.5|4114|4115.5|4115|4116|4115.5|4115|4114|0
1633094410000|2021-10-01 13:20:10|4115|4114.5|4115|4114.5|4115.5|4115|4115|4114.5|0
1633094420000|2021-10-01 13:20:20|4115.5|4115|4118|4117|4118|4117.5|4115.5|4115|0
1633094430000|2021-10-01 13:20:30|4117.5|4117.5|4118|4117.5|4119|4118|4117.5|4117.5|0
1633094440000|2021-10-01 13:20:40|4118.5|4118|4119.5|4119|4119.5|4119|4118|4117.5|0
1633094450000|2021-10-01 13:20:50|4120|4118.5|4119.5|4119|4120|4119.5|4119|4118.5|0
1633094460000|2021-10-01 13:21:00|4120|4119.5|4118|4117|4121|4120|4117.5|4117|0
1633094470000|2021-10-01 13:21:10|4117.5|4116.5|4117|4116.5|4117.5|4116.5|4117|4116.5|0
1633094480000|2021-10-01 13:21:20|4116.5|4116|4115.5|4114.5|4116.5|4116|4115|4114|0
1633094490000|2021-10-01 13:21:30|4116|4115|4115.5|4115|4116|4115.5|4115.5|4114.5|0
1633094500000|2021-10-01 13:21:40|4115|4114.5|4115|4114.5|4115|4114.5|4114.5|4113.5|0
1633094510000|2021-10-01 13:21:50|4115.5|4115|4115.5|4115|4116.5|4116|4115.5|4115|0
1633094520000|2021-10-01 13:22:00|4116|4115.5|4115.5|4114.5|4116|4115.5|4115|4114.5|0
1633094530000|2021-10-01 13:22:10|4116|4115|4117.5|4116.5|4117.5|4116.5|4116|4114.5|0
1633094540000|2021-10-01 13:22:20|4117|4117|4117|4116.5|4117.5|4117|4117|4116.5|0
1633094550000|2021-10-01 13:22:30|4117.5|4117|4117|4116|4117.5|4117|4117|4116|0
1633094560000|2021-10-01 13:22:40|4117.5|4116.5|4118|4117.5|4118.5|4118|4117.5|4116.5|0
1633094570000|2021-10-01 13:22:50|4117.5|4117|4117.5|4117|4117.5|4117|4117.5|4116.5|0
1633094580000|2021-10-01 13:23:00|4117|4116.5|4116.5|4116|4117|4116.5|4116.5|4116|0
1633094590000|2021-10-01 13:23:10|4117|4116.5|4117.5|4116.5|4117.5|4116.5|4117|4116.5|0
1633094600000|2021-10-01 13:23:20||4117||4117||4117||4117|0
1633094610000|2021-10-01 13:23:30|4117|4116.5|4117|4116.5|4117.5|4117|4116.5|4116|0
1633094620000|2021-10-01 13:23:40|4117.5|4117|4116|4115|4117.5|4117|4116|4115|0
1633094630000|2021-10-01 13:23:50||4115.5||4115||4115.5||4115|0
1633094640000|2021-10-01 13:24:00|4115.5|4114.5|4114|4113.5|4115.5|4114.5|4114|4113|0
1633094650000|2021-10-01 13:24:10|4114.5|4114|4114.5|4114|4115|4114.5|4114.5|4114|0
1633094660000|2021-10-01 13:24:20|4115|4114.5|4115|4114|4115.5|4115|4115|4114|0
1633094670000|2021-10-01 13:24:30|4115.5|4114.5|4115|4114.5|4115.5|4115|4115|4114|0
1633094680000|2021-10-01 13:24:40|4115.5|4114|4115|4114.5|4115.5|4115|4115|4114|0
1633094690000|2021-10-01 13:24:50|4114.5|4114|4114.5|4114|4114.5|4114|4114.5|4113.5|0
1633094700000|2021-10-01 13:25:00|4114|4113.5|4113.5|4113|4114.5|4114|4113.5|4112.5|0
1633094710000|2021-10-01 13:25:10|4113|4112.5|4113|4112.5|4113|4112.5|4113|4112|0
1633094720000|2021-10-01 13:25:20|4112.5|4112|4114|4113|4114|4113.5|4111.5|4111|0
1633094730000|2021-10-01 13:25:30|4113.5|4113.5|4114|4113.5|4114|4113.5|4113.5|4113.5|0
1633094740000|2021-10-01 13:25:40|4114.5|4114|4115|4114.5|4115|4114.5|4114.5|4114|0
1633094750000|2021-10-01 13:25:50|4114.5|4114|4114.5|4113.5|4114.5|4114|4114|4113.5|0
1633094760000|2021-10-01 13:26:00|4115|4114|4114.5|4114|4115|4114.5|4114.5|4113.5|0
1633094770000|2021-10-01 13:26:10||4113.5||4113.5||4114||4113.5|0
1633094780000|2021-10-01 13:26:20|4114|4114|4114|4113.5|4114|4114|4114|4113.5|0
1633094790000|2021-10-01 13:26:30|4113.5|4113|4113.5|4113|4113.5|4113|4112.5|4111.5|0
1633094800000|2021-10-01 13:26:40||4112.5||4112.5||4113||4112.5|0
1633094810000|2021-10-01 13:26:50|4113|4112|4113|4112.5|4113|4112.5|4111.5|4111|0
1633094820000|2021-10-01 13:27:00|4113.5|4113|4113.5|4113|4114|4113.5|4113.5|4113|0
1633094830000|2021-10-01 13:27:10|4114|4113.5|4115|4114|4115|4114.5|4114|4113|0
1633094840000|2021-10-01 13:27:20|4114.5|4114.5|4114.5|4114|4115|4114.5|4114.5|4113.5|0
1633094850000|2021-10-01 13:27:30|4115|4114.5|4115|4114|4115|4114.5|4115|4114|0
1633094860000|2021-10-01 13:27:40|4114.5|4113.5|4114.5|4114|4115|4114|4114.5|4113.5|0
1633094870000|2021-10-01 13:27:50|4115|4113.5|4114.5|4114|4115|4114|4114.5|4113.5|0
1633094880000|2021-10-01 13:28:00|4115||4114.5||4115||4114.5||0
1633094890000|2021-10-01 13:28:10|4115|4113.5|4114.5|4114|4115|4114|4114|4113.5|0
1633094900000|2021-10-01 13:28:20|4114|4113.5|4114|4113.5|4114|4113.5|4113.5|4112.5|0
1633094910000|2021-10-01 13:28:30|4113.5|4113|4113.5|4112.5|4113.5|4113.5|4113.5|4112.5|0
1633094920000|2021-10-01 13:28:40|4113|4112|4114.5|4113.5|4114.5|4113.5|4112|4111.5|0
1633094930000|2021-10-01 13:28:50|4115|4114|4115|4114.5|4115|4114.5|4115|4114|0
1633094940000|2021-10-01 13:29:00|4115.5|4115|4117|4116.5|4117|4116.5|4115.5|4115|0
1633094950000|2021-10-01 13:29:10|4116.5|4116|4116.5|4115.5|4116.5|4116|4115.5|4115|0
1633094960000|2021-10-01 13:29:20|4117|4116|4116.5|4115.5|4117.5|4117|4116.5|4115.5|0
1633094970000|2021-10-01 13:29:30|4116|4116|4116.5|4116|4116.5|4116|4116|4115.5|0
1633094980000|2021-10-01 13:29:40|4117|4116.5|4117|4116|4117|4116.5|4116|4115.5|0
1633094990000|2021-10-01 13:29:50|4116.5|4115.5|4114|4113|4116.5|4115.5|4114|4112.5|0
1633095000000|2021-10-01 13:30:00|4114.5|4113.5|4117|4116|4117|4116.5|4114.5|4112.5|0
1633095010000|2021-10-01 13:30:10|4117.5|4116.5|4120.5|4119.5|4120.5|4119.5|4117|4116.5|0
1633095020000|2021-10-01 13:30:20|4120|4119|4120|4119.5|4120|4119.5|4117.5|4117|0
1633095030000|2021-10-01 13:30:30|4120.5|4119|4123.5|4122.5|4125|4124|4120.5|4119|0
1633095040000|2021-10-01 13:30:40|4123|4122|4123.5|4122.5|4124.5|4124|4122.5|4121.5|0
1633095050000|2021-10-01 13:30:50|4123|4122|4124.5|4123.5|4125|4124.5|4122.5|4122|0
1633095060000|2021-10-01 13:31:00|4124|4124|4128|4127|4128|4127.5|4123.5|4123|0
1633095070000|2021-10-01 13:31:10|4127.5|4127.5|4129|4128|4129.5|4128.5|4127|4126.5|0
1633095080000|2021-10-01 13:31:20|4128.5|4127.5|4129|4128|4129|4128.5|4127.5|4127|0
1633095090000|2021-10-01 13:31:30|4128.5|4127.5|4125.5|4124.5|4128.5|4127.5|4125|4124|0
1633095100000|2021-10-01 13:31:40|4126|4125|4128.5|4127.5|4129|4128|4125.5|4125|0
1633095110000|2021-10-01 13:31:50|4128|4128|4124.5|4124|4129|4128|4124|4123.5|0
1633095120000|2021-10-01 13:32:00|4125|4123.5|4124|4123|4129|4128.5|4123|4122.5|0
1633095130000|2021-10-01 13:32:10|4124.5|4123.5|4123.5|4122.5|4126|4125.5|4123.5|4122.5|0
1633095140000|2021-10-01 13:32:20|4123|4122|4125|4124.5|4125.5|4125|4122|4121|0
1633095150000|2021-10-01 13:32:30|4124.5|4124|4128.5|4127.5|4128.5|4128|4124.5|4124|0
1633095160000|2021-10-01 13:32:40|4128|4127|4127.5|4127|4128.5|4127.5|4127.5|4127|0
1633095170000|2021-10-01 13:32:50|4128|4127.5|4124.5|4123.5|4128|4127.5|4124.5|4123.5|0
1633095180000|2021-10-01 13:33:00|4125|4124|4125.5|4124.5|4128|4127|4125|4124|0
1633095190000|2021-10-01 13:33:10|4126|4125|4122.5|4121.5|4126.5|4125.5|4122|4121|0
1633095200000|2021-10-01 13:33:20|4123|4122|4123.5|4122.5|4126.5|4126|4123|4122|0
1633095210000|2021-10-01 13:33:30|4124|4123|4126.5|4125.5|4126.5|4126|4124|4122.5|0
1633095220000|2021-10-01 13:33:40|4127|4126|4126.5|4125.5|4128.5|4127.5|4126.5|4125.5|0
1633095230000|2021-10-01 13:33:50|4127|4126|4127.5|4126|4128|4127|4126.5|4125.5|0
1633095240000|2021-10-01 13:34:00|4127|4126.5|4128.5|4127.5|4130.5|4130|4126|4125.5|0
1633095250000|2021-10-01 13:34:10|4128|4127|4125|4124|4128.5|4127.5|4125|4123.5|0
1633095260000|2021-10-01 13:34:20|4124.5|4123.5|4123.5|4122.5|4126|4125.5|4123.5|4122.5|0
1633095270000|2021-10-01 13:34:30|4124|4122|4122.5|4121.5|4124|4122.5|4122|4121|0
1633095280000|2021-10-01 13:34:40|4122|4121|4122.5|4121|4123|4122|4121.5|4120.5|0
1633095290000|2021-10-01 13:34:50|4122|4121.5|4121|4120.5|4123|4122|4121|4120.5|0
1633095300000|2021-10-01 13:35:00|4120.5|4120|4121|4119.5|4122.5|4122|4119|4118|0
1633095310000|2021-10-01 13:35:10|4120.5|4120|4123|4122|4123|4122|4120.5|4119.5|0
1633095320000|2021-10-01 13:35:20|4123.5|4122.5|4126|4125|4127|4126|4123.5|4122.5|0
1633095330000|2021-10-01 13:35:30|4127|4125.5|4128|4126.5|4128|4126.5|4127|4125.5|0
1633095340000|2021-10-01 13:35:40|4128.5|4127|4126|4125|4129|4127.5|4125.5|4125|0
1633095350000|2021-10-01 13:35:50|4126.5|4125.5|4127|4125.5|4128|4127|4126|4125|0
1633095360000|2021-10-01 13:36:00|4127.5|4126|4128.5|4127.5|4129|4128.5|4127|4126|0
1633095370000|2021-10-01 13:36:10|4129|4128|4129.5|4128|4129.5|4128.5|4128|4127.5|0
1633095380000|2021-10-01 13:36:20|4129|4127.5|4129.5|4128|4130.5|4129.5|4128|4127.5|0
1633095390000|2021-10-01 13:36:30|4129|4128.5|4127|4126|4129|4128.5|4126.5|4126|0
1633095400000|2021-10-01 13:36:40|4126.5|4126.5|4126.5|4125.5|4127.5|4126.5|4126.5|4125.5|0
1633095410000|2021-10-01 13:36:50|4127|4126|4124|4123|4127|4126|4123|4122.5|0
1633095420000|2021-10-01 13:37:00|4124.5|4123.5|4127|4125.5|4127|4125.5|4124|4122.5|0
1633095430000|2021-10-01 13:37:10|4127.5|4126|4126.5|4125.5|4128|4127.5|4126|4125.5|0
1633095440000|2021-10-01 13:37:20|4127|4126|4127|4126|4128|4127|4127|4125.5|0
1633095450000|2021-10-01 13:37:30|4126.5|4125.5|4128|4126.5|4128|4127|4126.5|4125.5|0
1633095460000|2021-10-01 13:37:40|4127.5|4127|4127|4126|4127.5|4127|4126|4125|0
1633095470000|2021-10-01 13:37:50|4127.5|4126.5|4127|4126.5|4128|4127|4127|4126|0
1633095480000|2021-10-01 13:38:00|4127.5|4127|4126.5|4125.5|4128.5|4127.5|4126.5|4125|0
1633095490000|2021-10-01 13:38:10|4125.5|4125|4125.5|4124.5|4125.5|4125.5|4124.5|4123.5|0
1633095500000|2021-10-01 13:38:20|4125|4124|4128.5|4127.5|4129|4128.5|4124.5|4123.5|0
1633095510000|2021-10-01 13:38:30|4129|4128|4130.5|4129.5|4132|4130|4129|4128|0
1633095520000|2021-10-01 13:38:40|4130|4129|4128.5|4127.5|4130.5|4129.5|4128|4127|0
1633095530000|2021-10-01 13:38:50|4128|4127|4125|4124|4128|4127|4125|4124|0
1633095540000|2021-10-01 13:39:00|4125.5|4124.5|4126.5|4125|4128|4126.5|4125.5|4124.5|0
1633095550000|2021-10-01 13:39:10|4127|4125.5|4130.5|4129.5|4130.5|4130|4126.5|4125.5|0
1633095560000|2021-10-01 13:39:20|4130|4129|4128.5|4127|4130.5|4129|4127|4126.5|0
1633095570000|2021-10-01 13:39:30|4128|4127.5|4128|4127|4129|4128|4127.5|4127|0
1633095580000|2021-10-01 13:39:40|4127.5|4126.5|4127.5|4126.5|4128.5|4127.5|4126|4125.5|0
1633095590000|2021-10-01 13:39:50|4128|4127.5|4126|4125|4128.5|4128|4125.5|4124.5|0
1633095600000|2021-10-01 13:40:00|4126.5|4124.5|4126.5|4126|4127|4126.5|4124.5|4124|0
1633095610000|2021-10-01 13:40:10|4127|4126.5|4129|4128|4129.5|4128.5|4127|4126.5|0
1633095620000|2021-10-01 13:40:20|4128.5|4127.5|4127.5|4126.5|4128.5|4128|4127|4126.5|0
1633095630000|2021-10-01 13:40:30|4128|4126|4128|4127.5|4129.5|4128|4126.5|4125.5|0
1633095640000|2021-10-01 13:40:40|4127.5|4127|4122.5|4121.5|4128|4127|4122.5|4121.5|0
1633095650000|2021-10-01 13:40:50|4122|4121|4125|4124|4125|4124.5|4121.5|4120|0
1633095660000|2021-10-01 13:41:00|4124.5|4123.5|4125|4124|4125.5|4124.5|4122.5|4122|0
1633095670000|2021-10-01 13:41:10|4125.5|4124.5|4121.5|4120.5|4125.5|4124.5|4121.5|4120.5|0
1633095680000|2021-10-01 13:41:20|4121|4120|4121.5|4120.5|4123|4122|4120.5|4119.5|0
1633095690000|2021-10-01 13:41:30|4121|4120|4121.5|4120.5|4121.5|4121|4119.5|4119|0
1633095700000|2021-10-01 13:41:40|4121|4121|4121.5|4120.5|4124|4123|4121|4120|0
1633095710000|2021-10-01 13:41:50|4122.5|4121|4122.5|4121.5|4123.5|4122|4121|4120|0
1633095720000|2021-10-01 13:42:00|4122|4121|4124.5|4123|4124.5|4123.5|4120|4119.5|0
1633095730000|2021-10-01 13:42:10|4125|4123.5|4125|4124|4126|4125|4124.5|4123.5|0
1633095740000|2021-10-01 13:42:20|4124.5|4123.5|4122.5|4121|4124.5|4124|4121.5|4120.5|0
1633095750000|2021-10-01 13:42:30|4122|4120.5|4122|4121|4124|4123|4120.5|4120|0
1633095760000|2021-10-01 13:42:40|4121.5|4120.5|4120|4119|4122|4121|4119.5|4118.5|0
1633095770000|2021-10-01 13:42:50|4119.5|4118.5|4121.5|4120|4121.5|4120.5|4118.5|4117.5|0
1633095780000|2021-10-01 13:43:00|4121|4119.5|4125.5|4124|4125.5|4125|4120.5|4119.5|0
1633095790000|2021-10-01 13:43:10|4125|4124.5|4124.5|4123.5|4125|4124.5|4123|4122|0
1633095800000|2021-10-01 13:43:20|4125|4124|4125.5|4124.5|4126.5|4125.5|4125|4123.5|0
1633095810000|2021-10-01 13:43:30|4125|4124|4125.5|4124.5|4126|4125.5|4124.5|4124|0
1633095820000|2021-10-01 13:43:40|4125|4124|4127|4126|4127|4126|4124.5|4124|0
1633095830000|2021-10-01 13:43:50|4127.5|4126.5|4127|4126|4128.5|4127|4126.5|4126|0
1633095840000|2021-10-01 13:44:00|4126.5|4125.5|4125.5|4125|4127.5|4126.5|4125.5|4124.5|0
1633095850000|2021-10-01 13:44:10|4126|4125.5|4127|4126.5|4127|4126.5|4126|4125.5|0
1633095860000|2021-10-01 13:44:20|4126.5|4126|4125|4124.5|4126.5|4126|4125|4124.5|0
1633095870000|2021-10-01 13:44:30|4124.5|4124|4126.5|4125.5|4127.5|4126.5|4124.5|4123.5|0
1633095880000|2021-10-01 13:44:40|4126|4125|4124|4123|4126.5|4125|4123.5|4122.5|0
1633095890000|2021-10-01 13:44:50|4124.5|4123.5|4124|4123|4125.5|4124|4124|4123|0
1633095900000|2021-10-01 13:45:00|4124.5|4123.5|4122.5|4121.5|4124.5|4123.5|4122.5|4121|0
1633095910000|2021-10-01 13:45:10|4122|4121|4123|4122.5|4123.5|4122.5|4121|4120|0
1633095920000|2021-10-01 13:45:20|4122.5|4122|4122|4121|4125|4124|4122|4120.5|0
1633095930000|2021-10-01 13:45:30|4122.5|4120.5|4124|4123|4125|4124|4122|4120.5|0
1633095940000|2021-10-01 13:45:40|4124.5|4123.5|4124|4123|4126|4124.5|4124|4123|0
1633095950000|2021-10-01 13:45:50|4124.5|4123.5|4123.5|4122|4125|4124|4123.5|4122|0
1633095960000|2021-10-01 13:46:00|4124|4122.5|4124.5|4123.5|4125|4124|4123|4122|0
1633095970000|2021-10-01 13:46:10|4125|4124|4126|4125.5|4126.5|4125.5|4125|4124|0
1633095980000|2021-10-01 13:46:20|4126.5|4126|4129|4127.5|4129.5|4128|4125|4124.5|0
1633095990000|2021-10-01 13:46:30|4129.5|4128|4126.5|4125.5|4129.5|4128.5|4126.5|4125.5|0
1633096000000|2021-10-01 13:46:40|4126|4125|4124.5|4123|4127|4126|4123.5|4122.5|0
1633096010000|2021-10-01 13:46:50|4125|4123.5|4123.5|4122.5|4125|4123.5|4122.5|4121.5|0
1633096020000|2021-10-01 13:47:00|4123|4122|4121.5|4120|4123|4122.5|4120|4119|0
1633096030000|2021-10-01 13:47:10|4122|4120.5|4120.5|4119|4122|4121.5|4120.5|4119|0
1633096040000|2021-10-01 13:47:20|4120|4119.5|4121.5|4120.5|4122|4121.5|4119|4118|0
1633096050000|2021-10-01 13:47:30|4121|4121|4123|4122|4123.5|4122.5|4121|4121|0
1633096060000|2021-10-01 13:47:40|4123.5|4122.5|4122|4121.5|4124.5|4123.5|4122|4120.5|0
1633096070000|2021-10-01 13:47:50|4121.5|4121|4122|4121|4122|4121.5|4121|4120.5|0
1633096080000|2021-10-01 13:48:00|4122.5|4121.5|4122|4120.5|4123|4122|4121|4120.5|0
1633096090000|2021-10-01 13:48:10|4121.5|4121|4123|4122|4123|4122|4121|4120.5|0
1633096100000|2021-10-01 13:48:20|4122.5|4121.5|4118|4117|4122.5|4121.5|4118|4117|0
1633096110000|2021-10-01 13:48:30|4118.5|4117.5|4122|4120.5|4122|4121|4118.5|4117.5|0
1633096120000|2021-10-01 13:48:40|4121.5|4121|4118|4117|4121.5|4121.5|4117.5|4116.5|0
1633096130000|2021-10-01 13:48:50|4118.5|4117.5|4118|4117.5|4119.5|4118.5|4118|4117|0
1633096140000|2021-10-01 13:49:00|4118.5|4117|4119|4118|4119|4118.5|4118|4117|0
1633096150000|2021-10-01 13:49:10|4119.5|4118.5|4120|4119.5|4121.5|4121|4119|4118|0
1633096160000|2021-10-01 13:49:20|4119.5|4119|4120.5|4120|4121.5|4121|4119.5|4119|0
1633096170000|2021-10-01 13:49:30|4121|4120.5|4121|4120|4121.5|4120.5|4120.5|4120|0
1633096180000|2021-10-01 13:49:40|4121.5|4120.5|4120.5|4119.5|4122|4121|4120|4119.5|0
1633096190000|2021-10-01 13:49:50|4121|4120|4116.5|4116|4122|4121|4116.5|4116|0
1633096200000|2021-10-01 13:50:00|4116|4115.5|4112.5|4111.5|4118|4117.5|4112.5|4111.5|0
1633096210000|2021-10-01 13:50:10|4113|4112|4114|4112.5|4114.5|4113.5|4111.5|4110.5|0
1633096220000|2021-10-01 13:50:20|4113.5|4112|4114|4113|4114.5|4114|4112.5|4111.5|0
1633096230000|2021-10-01 13:50:30|4113.5|4112.5|4112.5|4111.5|4116|4115|4112|4111|0
1633096240000|2021-10-01 13:50:40|4113|4112|4112.5|4111.5|4113|4112.5|4112|4111|0
1633096250000|2021-10-01 13:50:50|4113|4112|4116.5|4116|4117|4116|4113|4112|0
1633096260000|2021-10-01 13:51:00|4117|4116.5|4118|4117.5|4118|4117.5|4117|4116|0
1633096270000|2021-10-01 13:51:10|4118.5|4118|4121|4119.5|4121|4120|4118.5|4118|0
1633096280000|2021-10-01 13:51:20|4120.5|4119|4122|4121|4123|4122|4120|4119|0
1633096290000|2021-10-01 13:51:30|4121.5|4120.5|4120.5|4119.5|4121.5|4121|4120|4119.5|0
1633096300000|2021-10-01 13:51:40|4120|4119|4120|4119|4121.5|4121|4119.5|4118.5|0
1633096310000|2021-10-01 13:51:50|4119.5|4118.5|4119.5|4118.5|4120.5|4119.5|4119|4118|0
1633096320000|2021-10-01 13:52:00|4120|4119|4120.5|4119.5|4121.5|4120.5|4120|4119|0
1633096330000|2021-10-01 13:52:10|4121|4120|4121|4120.5|4121|4120.5|4120.5|4119.5|0
1633096340000|2021-10-01 13:52:20|4121.5|4120|4123|4122|4124|4123|4121.5|4120|0
1633096350000|2021-10-01 13:52:30|4122.5|4121.5|4123.5|4122.5|4123.5|4122.5|4122.5|4121.5|0
1633096360000|2021-10-01 13:52:40|4124|4123|4122|4121|4124.5|4123.5|4122|4121|0
1633096370000|2021-10-01 13:52:50|4122.5|4121.5|4122.5|4121|4124.5|4123|4122.5|4121|0
1633096380000|2021-10-01 13:53:00|4122|4121.5|4124|4123|4124|4123.5|4122|4121|0
1633096390000|2021-10-01 13:53:10|4123.5|4122.5|4125.5|4124.5|4125.5|4124.5|4123.5|4122.5|0
1633096400000|2021-10-01 13:53:20|4124.5|4124|4122.5|4121.5|4125|4124|4121.5|4121|0
1633096410000|2021-10-01 13:53:30|4122|4121|4121.5|4120.5|4122|4121.5|4121|4120.5|0
1633096420000|2021-10-01 13:53:40|4121|4120|4123|4122|4123|4122|4119.5|4118.5|0
1633096430000|2021-10-01 13:53:50|4123.5|4122.5|4125|4123.5|4125|4124|4123|4122.5|0
1633096440000|2021-10-01 13:54:00|4124.5|4123|4124.5|4123.5|4124.5|4123.5|4123|4122|0
1633096450000|2021-10-01 13:54:10|4124|4123|4125|4124|4125.5|4124.5|4123.5|4123|0
1633096460000|2021-10-01 13:54:20|4124.5|4123.5|4125.5|4124|4125.5|4124.5|4124|4123.5|0
1633096470000|2021-10-01 13:54:30|4126|4124.5|4124|4123|4126|4125|4124|4123|0
1633096480000|2021-10-01 13:54:40|4123.5|4123.5|4123|4122|4124|4123.5|4121|4120|0
1633096490000|2021-10-01 13:54:50|4122.5|4121.5|4123|4121.5|4124|4122.5|4122|4120.5|0
1633096500000|2021-10-01 13:55:00|4122.5|4122|4122|4121|4123|4122|4121.5|4121|0
1633096510000|2021-10-01 13:55:10|4121.5|4121.5|4118.5|4117.5|4122.5|4121.5|4118|4117|0
1633096520000|2021-10-01 13:55:20|4119|4118|4118.5|4117.5|4119|4118.5|4117|4116|0
1633096530000|2021-10-01 13:55:30|4118|4117|4118.5|4117.5|4118.5|4118|4117|4116.5|0
1633096540000|2021-10-01 13:55:40|4118|4117|4121|4120|4121.5|4121|4117.5|4116.5|0
1633096550000|2021-10-01 13:55:50|4120.5|4119.5|4121|4120|4121|4120.5|4120|4119|0
1633096560000|2021-10-01 13:56:00|4120.5|4119.5|4118.5|4117.5|4120.5|4119.5|4118.5|4117.5|0
1633096570000|2021-10-01 13:56:10|4119|4118|4118.5|4117.5|4120.5|4120|4118.5|4117.5|0
1633096580000|2021-10-01 13:56:20|4119|4118|4118|4117|4119|4118|4117.5|4117|0
1633096590000|2021-10-01 13:56:30|4117.5|4116.5|4118.5|4118|4119|4118.5|4117.5|4116|0
1633096600000|2021-10-01 13:56:40|4118|4117.5|4116.5|4115.5|4118|4118|4116|4115|0
1633096610000|2021-10-01 13:56:50|4117|4116|4121.5|4120|4121.5|4120.5|4117|4116|0
1633096620000|2021-10-01 13:57:00|4121|4120.5|4120|4119.5|4121.5|4120.5|4119.5|4118.5|0
1633096630000|2021-10-01 13:57:10|4120.5|4120|4122|4121|4122.5|4121.5|4120.5|4120|0
1633096640000|2021-10-01 13:57:20|4121.5|4120.5|4119.5|4119|4121.5|4120.5|4118.5|4117.5|0
1633096650000|2021-10-01 13:57:30|4119|4118.5|4119|4118|4121|4120|4118.5|4117.5|0
1633096660000|2021-10-01 13:57:40|4119.5|4118.5|4119.5|4119|4120.5|4119.5|4119.5|4118.5|0
1633096670000|2021-10-01 13:57:50|4120|4119.5|4121|4120|4121.5|4120.5|4120|4119.5|0
1633096680000|2021-10-01 13:58:00|4120.5|4119.5|4121|4120|4121|4120|4120|4118.5|0
1633096690000|2021-10-01 13:58:10|4120.5|4119.5|4120.5|4119.5|4120.5|4119.5|4120|4119|0
1633096700000|2021-10-01 13:58:20|4121|4120|4122.5|4121.5|4122.5|4121.5|4121|4120|0
1633096710000|2021-10-01 13:58:30|4122|4121|4121|4120|4122|4121|4121|4120|0
1633096720000|2021-10-01 13:58:40|4120.5|4119.5|4118.5|4117|4120.5|4119.5|4118.5|4117|0
1633096730000|2021-10-01 13:58:50|4118|4117.5|4116|4115|4118.5|4117.5|4116|4115|0
1633096740000|2021-10-01 13:59:00|4115.5|4114.5|4117.5|4116|4118|4117|4115.5|4114.5|0
1633096750000|2021-10-01 13:59:10|4117|4116.5|4117.5|4116.5|4117.5|4116.5|4116.5|4116|0
1633096760000|2021-10-01 13:59:20|4118|4117|4118.5|4117.5|4118.5|4117.5|4117.5|4116.5|0
1633096770000|2021-10-01 13:59:30|4119|4118|4119|4118|4119|4118.5|4119|4117.5|0
1633096780000|2021-10-01 13:59:40|4118.5|4117.5|4118|4117|4118.5|4117.5|4117.5|4116.5|0
1633096790000|2021-10-01 13:59:50|4117.5|4116.5|4115|4114|4117.5|4116.5|4115|4114|0
1633096800000|2021-10-01 14:00:00|4115.5|4115|4113|4112|4115.5|4115|4110|4107|0
1633096810000|2021-10-01 14:00:10|4113.5|4112.5|4115|4114|4115|4114.5|4113.5|4112.5|0
1633096820000|2021-10-01 14:00:20|4114.5|4113.5|4119|4118|4119.5|4118|4114.5|4113.5|0
1633096830000|2021-10-01 14:00:30|4119.5|4117.5|4121.5|4120.5|4123|4121.5|4119.5|4117.5|0
1633096840000|2021-10-01 14:00:40|4122|4120|4126.5|4125.5|4126.5|4125.5|4121.5|4120|0
1633096850000|2021-10-01 14:00:50|4127|4126|4129|4127.5|4129|4128|4127|4126|0
1633096860000|2021-10-01 14:01:00|4130|4128|4128.5|4128|4131.5|4130.5|4128|4127|0
1633096870000|2021-10-01 14:01:10|4128|4127.5|4129.5|4128.5|4130|4128.5|4127.5|4127|0
1633096880000|2021-10-01 14:01:20|4129|4128|4131.5|4130.5|4132|4130.5|4128.5|4127.5|0
1633096890000|2021-10-01 14:01:30|4131|4130|4129.5|4128.5|4131.5|4130.5|4129.5|4128.5|0
1633096900000|2021-10-01 14:01:40|4129|4128|4131.5|4131|4131.5|4131|4128.5|4128|0
1633096910000|2021-10-01 14:01:50|4132|4131.5|4135|4134|4135|4134|4132|4131.5|0
1633096920000|2021-10-01 14:02:00|4134.5|4133.5|4134.5|4133.5|4135|4133.5|4133|4132.5|0
1633096930000|2021-10-01 14:02:10|4134|4133|4135|4133.5|4135|4134|4133|4132.5|0
1633096940000|2021-10-01 14:02:20|4134.5|4134|4135|4133.5|4135|4134|4134|4133.5|0
1633096950000|2021-10-01 14:02:30|4134.5|4133|4133|4132|4134.5|4133|4133|4132|0
1633096960000|2021-10-01 14:02:40|4132.5|4131.5|4135|4134|4137|4136|4132.5|4131.5|0
1633096970000|2021-10-01 14:02:50|4134.5|4133.5|4133.5|4132|4135.5|4134.5|4133|4132|0
1633096980000|2021-10-01 14:03:00|4133|4131.5|4134.5|4133.5|4134.5|4133.5|4132|4131|0
1633096990000|2021-10-01 14:03:10|4134|4133|4133.5|4132.5|4134|4133|4133|4132|0
1633097000000|2021-10-01 14:03:20|4134|4132|4134|4133|4135.5|4134.5|4134|4132|0
1633097010000|2021-10-01 14:03:30|4134.5|4133.5|4134|4132.5|4134.5|4133.5|4133|4132|0
1633097020000|2021-10-01 14:03:40|4133.5|4133|4134.5|4133|4135.5|4134|4133|4132|0
1633097030000|2021-10-01 14:03:50|4135|4133.5|4137|4136|4138|4136.5|4135|4133|0
1633097040000|2021-10-01 14:04:00|4136.5|4135.5|4136.5|4135.5|4136.5|4136|4136|4135|0
1633097050000|2021-10-01 14:04:10|4135.5|4135|4138|4137|4138|4137|4135.5|4135|0
1633097060000|2021-10-01 14:04:20|4137.5|4136.5|4137.5|4136|4138|4137|4136|4135.5|0
1633097070000|2021-10-01 14:04:30|4137|4135.5|4137|4136|4137.5|4137|4135.5|4134.5|0
1633097080000|2021-10-01 14:04:40|4136.5|4135.5|4137|4135.5|4137.5|4136.5|4136|4135|0
1633097090000|2021-10-01 14:04:50|4137.5|4136|4136|4135|4140|4139|4135.5|4135|0
1633097100000|2021-10-01 14:05:00|4135.5|4134.5|4136|4134.5|4137|4136|4135.5|4134|0
1633097110000|2021-10-01 14:05:10|4135.5|4135|4133|4132|4135.5|4135|4133|4132|0
1633097120000|2021-10-01 14:05:20|4132.5|4131.5|4127.5|4126.5|4132.5|4132|4127.5|4126.5|0
1633097130000|2021-10-01 14:05:30|4127|4126|4131|4130|4131|4130|4126|4125|0
1633097140000|2021-10-01 14:05:40|4131.5|4130.5|4131|4129.5|4132|4131|4130|4129|0
1633097150000|2021-10-01 14:05:50|4130.5|4129|4130|4129.5|4130.5|4130|4129.5|4128|0
1633097160000|2021-10-01 14:06:00|4130.5|4130|4135|4134.5|4136|4135|4130|4130|0
1633097170000|2021-10-01 14:06:10|4134.5|4134|4133.5|4132.5|4135|4134.5|4132.5|4131.5|0
1633097180000|2021-10-01 14:06:20|4133|4132|4129.5|4129|4134|4133|4129.5|4128|0
1633097190000|2021-10-01 14:06:30|4130|4129.5|4131|4129.5|4132|4131|4130|4129|0
1633097200000|2021-10-01 14:06:40|4131.5|4130|4133.5|4132.5|4134|4133|4131.5|4130|0
1633097210000|2021-10-01 14:06:50|4133|4132|4132.5|4132|4133.5|4132.5|4132|4131.5|0
1633097220000|2021-10-01 14:07:00|4133|4131.5|4133|4131.5|4133.5|4132.5|4132.5|4131.5|0
1633097230000|2021-10-01 14:07:10|4133.5|4132|4132.5|4131.5|4133.5|4132.5|4132.5|4131.5|0
1633097240000|2021-10-01 14:07:20|4133|4132|4135.5|4134.5|4135.5|4134.5|4133|4132|0
1633097250000|2021-10-01 14:07:30|4135|4134|4135.5|4134|4135.5|4134.5|4134.5|4133.5|0
1633097260000|2021-10-01 14:07:40|4135|4133.5|4136|4135|4136.5|4135.5|4134.5|4133.5|0
1633097270000|2021-10-01 14:07:50|4135.5|4134.5|4137|4136|4137|4136.5|4135.5|4134.5|0
1633097280000|2021-10-01 14:08:00|4136.5|4136.5|4137.5|4136.5|4137.5|4136.5|4136.5|4136|0
1633097290000|2021-10-01 14:08:10|4137|4137|4137.5|4136.5|4138|4137|4136.5|4135.5|0
1633097300000|2021-10-01 14:08:20|4137|4136|4138.5|4137.5|4139|4138|4137|4136|0
1633097310000|2021-10-01 14:08:30|4138|4137|4138|4137.5|4138.5|4137.5|4137.5|4136.5|0
1633097320000|2021-10-01 14:08:40|4138.5|4137|4137.5|4136.5|4139.5|4138.5|4137.5|4136.5|0
1633097330000|2021-10-01 14:08:50|4137|4136|4136|4135|4137|4136.5|4136|4135|0
1633097340000|2021-10-01 14:09:00|4135.5|4134.5|4138|4137|4138|4137|4135|4134|0
1633097350000|2021-10-01 14:09:10|4137.5|4136.5|4138|4137|4138.5|4137.5|4137|4135.5|0
1633097360000|2021-10-01 14:09:20|4137.5|4137.5|4137.5|4136|4138|4137.5|4136.5|4135.5|0
1633097370000|2021-10-01 14:09:30|4137|4136.5|4137|4136|4137|4137|4135.5|4134.5|0
1633097380000|2021-10-01 14:09:40|4136.5|4135.5|4136.5|4135.5|4136.5|4136.5|4136.5|4135.5|0
1633097390000|2021-10-01 14:09:50|4136|4136|4137|4136|4137|4136.5|4136|4135.5|0
1633097400000|2021-10-01 14:10:00|4136.5|4135.5|4132.5|4131.5|4138|4137|4132.5|4131.5|0
1633097410000|2021-10-01 14:10:10|4132|4131|4132|4130.5|4133|4132.5|4130.5|4129.5|0
1633097420000|2021-10-01 14:10:20|4131.5|4131|4131.5|4131|4132.5|4131.5|4131|4130|0
1633097430000|2021-10-01 14:10:30|4132|4131.5|4133|4132.5|4133|4132.5|4131.5|4131|0
1633097440000|2021-10-01 14:10:40|4133.5|4133|4132|4131|4134.5|4133.5|4132|4131|0
1633097450000|2021-10-01 14:10:50|4131.5|4130.5|4131.5|4130.5|4131.5|4131|4130.5|4129.5|0
1633097460000|2021-10-01 14:11:00|4131|4130|4132|4130.5|4132|4131|4130|4128.5|0
1633097470000|2021-10-01 14:11:10|4132.5|4131|4130.5|4129|4132.5|4131.5|4130|4129|0
1633097480000|2021-10-01 14:11:20|4130|4129.5|4131.5|4130|4132|4131|4130|4129|0
1633097490000|2021-10-01 14:11:30|4131|4129.5|4129.5|4128.5|4131|4130|4129.5|4128.5|0
1633097500000|2021-10-01 14:11:40|4130|4129|4130|4129|4131|4129.5|4128.5|4127|0
1633097510000|2021-10-01 14:11:50|4129.5|4128.5|4126|4124.5|4129.5|4128.5|4125.5|4124.5|0
1633097520000|2021-10-01 14:12:00|4125.5|4125|4124.5|4123.5|4126|4125.5|4124.5|4123.5|0
1633097530000|2021-10-01 14:12:10|4125|4124|4126|4125|4126|4125.5|4125|4124|0
1633097540000|2021-10-01 14:12:20|4125.5|4124.5|4124.5|4123.5|4126|4125|4124.5|4123.5|0
1633097550000|2021-10-01 14:12:30|4124|4123|4123|4122|4124.5|4123.5|4122|4121|0
1633097560000|2021-10-01 14:12:40|4123.5|4122.5|4129|4128|4129.5|4129|4123.5|4122|0
1633097570000|2021-10-01 14:12:50|4128.5|4127.5|4127|4125.5|4128.5|4127.5|4126|4125|0
1633097580000|2021-10-01 14:13:00|4127.5|4126|4129|4128.5|4129|4128.5|4127|4126|0
1633097590000|2021-10-01 14:13:10|4128.5|4128|4128|4127|4128.5|4128|4127.5|4126|0
1633097600000|2021-10-01 14:13:20|4128.5|4127.5|4130.5|4129|4130.5|4129.5|4128.5|4127.5|0
1633097610000|2021-10-01 14:13:30|4131|4129.5|4132.5|4132|4132.5|4132|4130|4129|0
1633097620000|2021-10-01 14:13:40|4133|4132.5|4132.5|4131.5|4133|4132.5|4129.5|4128.5|0
1633097630000|2021-10-01 14:13:50|4132|4131|4129.5|4128.5|4133|4132|4128.5|4127.5|0
1633097640000|2021-10-01 14:14:00|4129|4128|4130.5|4129.5|4130.5|4130|4128|4127.5|0
1633097650000|2021-10-01 14:14:10|4130|4129|4128|4127.5|4130|4129|4127.5|4126.5|0
1633097660000|2021-10-01 14:14:20|4128.5|4127|4130|4129|4130.5|4129.5|4127.5|4127|0
1633097670000|2021-10-01 14:14:30|4130.5|4129.5|4130|4129.5|4131.5|4130|4129.5|4128.5|0
1633097680000|2021-10-01 14:14:40|4129.5|4129|4130|4129|4130|4129|4128.5|4128|0
1633097690000|2021-10-01 14:14:50|4130.5|4129.5|4129.5|4128.5|4131|4130|4129.5|4128.5|0
1633097700000|2021-10-01 14:15:00|4130|4129|4128.5|4127.5|4131|4130.5|4128.5|4127.5|0
1633097710000|2021-10-01 14:15:10|4129|4128|4125.5|4124.5|4129|4128|4125.5|4124.5|0
1633097720000|2021-10-01 14:15:20|4125|4124|4126|4124.5|4126|4125|4122.5|4121|0
1633097730000|2021-10-01 14:15:30|4125.5|4124|4122|4121|4125.5|4124|4121.5|4120.5|0
1633097740000|2021-10-01 14:15:40|4122.5|4121.5|4121|4120.5|4123.5|4123|4121|4120.5|0
1633097750000|2021-10-01 14:15:50|4121.5|4121|4119.5|4118.5|4122|4121|4119.5|4118.5|0
1633097760000|2021-10-01 14:16:00|4119|4118|4119|4117.5|4120|4119|4117|4116|0
1633097770000|2021-10-01 14:16:10|4118.5|4117|4121|4120|4121|4120|4118|4117|0
1633097780000|2021-10-01 14:16:20|4120.5|4119.5|4119|4118|4120.5|4119.5|4117.5|4117|0
1633097790000|2021-10-01 14:16:30|4118.5|4117.5|4117.5|4116.5|4118.5|4118|4116.5|4115|0
1633097800000|2021-10-01 14:16:40|4118|4117|4119|4118|4119.5|4118.5|4118|4116.5|0
1633097810000|2021-10-01 14:16:50|4119.5|4118.5|4117.5|4116.5|4120|4119|4117.5|4116.5|0
1633097820000|2021-10-01 14:17:00|4118|4117.5|4116|4115|4118.5|4117.5|4115.5|4114.5|0
1633097830000|2021-10-01 14:17:10|4115.5|4114.5|4116|4115.5|4117.5|4116.5|4115|4113.5|0
1633097840000|2021-10-01 14:17:20|4116.5|4116|4114.5|4113.5|4117|4116|4114.5|4113.5|0
1633097850000|2021-10-01 14:17:30|4115|4114|4113.5|4112|4116|4115|4113|4111.5|0
1633097860000|2021-10-01 14:17:40|4113|4112.5|4115|4114|4115|4114.5|4113|4112.5|0
1633097870000|2021-10-01 14:17:50|4114.5|4113.5|4114|4112.5|4114.5|4113.5|4111.5|4110.5|0
1633097880000|2021-10-01 14:18:00|4113.5|4113|4113.5|4112.5|4114|4113.5|4112|4111|0
1633097890000|2021-10-01 14:18:10|4113|4112|4112.5|4111.5|4113|4112|4111.5|4110.5|0
1633097900000|2021-10-01 14:18:20|4112|4111|4109.5|4108.5|4112.5|4111.5|4109|4108.5|0
1633097910000|2021-10-01 14:18:30|4110|4109.5|4109|4107.5|4111|4110|4108|4107|0
1633097920000|2021-10-01 14:18:40|4108.5|4108|4108.5|4108|4109|4108|4107|4106|0
1633097930000|2021-10-01 14:18:50|4108|4107.5|4106.5|4105.5|4108.5|4107.5|4106.5|4105.5|0
1633097940000|2021-10-01 14:19:00|4107|4106|4106.5|4105.5|4107|4106.5|4106|4105|0
1633097950000|2021-10-01 14:19:10|4107|4106|4106|4105.5|4107|4106.5|4106|4105|0
1633097960000|2021-10-01 14:19:20|4106.5|4106|4108.5|4108|4109|4108|4106|4105.5|0
1633097970000|2021-10-01 14:19:30|4108|4107.5|4109.5|4108.5|4110.5|4109.5|4108|4107|0
1633097980000|2021-10-01 14:19:40|4109|4108|4107.5|4106.5|4109|4108|4107.5|4106.5|0
1633097990000|2021-10-01 14:19:50|4107|4106|4108.5|4107.5|4108.5|4107.5|4105.5|4105|0
1633098000000|2021-10-01 14:20:00|4109|4108|4110.5|4109.5|4111|4110.5|4109|4108|0
1633098010000|2021-10-01 14:20:10|4110|4109|4110.5|4109.5|4110.5|4110|4109.5|4109|0
1633098020000|2021-10-01 14:20:20|4111|4110|4113|4112|4113|4112|4110.5|4110|0
1633098030000|2021-10-01 14:20:30|4112.5|4111.5|4108.5|4107.5|4112.5|4111.5|4108.5|4107.5|0
1633098040000|2021-10-01 14:20:40|4108|4107|4108|4107|4108.5|4107.5|4107.5|4106.5|0
1633098050000|2021-10-01 14:20:50|4108.5|4107.5|4109.5|4108|4109.5|4108.5|4108|4107|0
1633098060000|2021-10-01 14:21:00|4109|4108.5|4109.5|4109|4110|4109|4107.5|4107|0
1633098070000|2021-10-01 14:21:10|4109|4108.5|4107.5|4107|4109|4108.5|4107|4106.5|0
1633098080000|2021-10-01 14:21:20|4108|4107.5|4106.5|4106|4108.5|4107.5|4106.5|4105.5|0
1633098090000|2021-10-01 14:21:30|4107|4106.5|4108|4106.5|4108|4107|4106.5|4106|0
1633098100000|2021-10-01 14:21:40|4107.5|4106|4106.5|4105.5|4107.5|4106|4105.5|4105|0
1633098110000|2021-10-01 14:21:50|4106|4105|4106|4105.5|4106.5|4106|4106|4105|0
1633098120000|2021-10-01 14:22:00|4106.5|4106|4107|4106|4109|4108|4106.5|4106|0
1633098130000|2021-10-01 14:22:10|4106.5|4105.5|4106|4105|4106.5|4106|4104.5|4103|0
1633098140000|2021-10-01 14:22:20|4105.5|4104.5|4105|4104|4105.5|4104.5|4104.5|4103.5|0
1633098150000|2021-10-01 14:22:30|4105.5|4104.5|4105|4103.5|4107|4106|4104.5|4103.5|0
1633098160000|2021-10-01 14:22:40|4104.5|4104|4104.5|4103.5|4105.5|4104.5|4104.5|4103.5|0
1633098170000|2021-10-01 14:22:50|4104|4104|4104|4103|4104.5|4104|4104|4103|0
1633098180000|2021-10-01 14:23:00|4103.5|4103.5|4104.5|4103.5|4106.5|4105|4103.5|4103|0
1633098190000|2021-10-01 14:23:10|4105|4104|4103.5|4102.5|4105|4104|4103.5|4102.5|0
1633098200000|2021-10-01 14:23:20|4103|4102|4103.5|4103|4103.5|4103|4103|4102|0
1633098210000|2021-10-01 14:23:30|4103|4102.5|4102.5|4101|4104|4103.5|4102|4101|0
1633098220000|2021-10-01 14:23:40|4102|4101.5|4102.5|4101|4102.5|4101.5|4101.5|4101|0
1633098230000|2021-10-01 14:23:50|4102|4101.5|4102|4101|4102|4101.5|4101.5|4101|0
1633098240000|2021-10-01 14:24:00|4102.5|4101.5|4100|4099|4104.5|4104|4100|4099|0
1633098250000|2021-10-01 14:24:10|4100.5|4099.5|4101|4100|4101|4100.5|4100.5|4099.5|0
1633098260000|2021-10-01 14:24:20|4101.5|4100.5|4105|4104|4105|4104|4101.5|4100.5|0
1633098270000|2021-10-01 14:24:30|4104.5|4103.5|4104.5|4103|4105|4104.5|4103.5|4103|0
1633098280000|2021-10-01 14:24:40|4104|4103.5|4101|4100|4104|4103.5|4101|4100|0
1633098290000|2021-10-01 14:24:50|4100.5|4099.5|4101.5|4100.5|4102.5|4101.5|4099.5|4098.5|0
1633098300000|2021-10-01 14:25:00|4102|4100|4101.5|4100.5|4103|4102|4101|4100|0
1633098310000|2021-10-01 14:25:10|4101|4100|4099|4098|4101|4100|4099|4098|0
1633098320000|2021-10-01 14:25:20|4098.5|4098.5|4099|4098.5|4099.5|4098.5|4098.5|4097|0
1633098330000|2021-10-01 14:25:30|4098.5|4098|4098.5|4097.5|4099|4098|4097.5|4097|0
1633098340000|2021-10-01 14:25:40|4099.5|4098|4098|4097|4099.5|4098.5|4098|4097|0
1633098350000|2021-10-01 14:25:50|4098.5|4097.5|4099|4098|4100.5|4099.5|4098|4097.5|0
1633098360000|2021-10-01 14:26:00|4099.5|4097.5|4100|4099|4101|4100|4099.5|4097.5|0
1633098370000|2021-10-01 14:26:10|4099.5|4098.5|4100.5|4099|4101|4100|4099|4098.5|0
1633098380000|2021-10-01 14:26:20|4100|4099.5|4101|4100|4101|4100|4100|4099.5|0
1633098390000|2021-10-01 14:26:30|4101.5|4100.5|4101.5|4100.5|4102|4101|4101.5|4100.5|0
1633098400000|2021-10-01 14:26:40|4102|4101|4101.5|4100.5|4102|4101.5|4101|4100.5|0
1633098410000|2021-10-01 14:26:50|4101|4100|4100|4099|4101|4100|4100|4099|0
1633098420000|2021-10-01 14:27:00|4100.5|4099.5|4103|4102|4103.5|4102.5|4100.5|4099.5|0
1633098430000|2021-10-01 14:27:10|4103.5|4102.5|4105|4103.5|4105|4104|4103.5|4102.5|0
1633098440000|2021-10-01 14:27:20|4104.5|4103|4104|4102.5|4104.5|4103.5|4103|4102.5|0
1633098450000|2021-10-01 14:27:30|4103.5|4103|4104.5|4103.5|4104.5|4103.5|4103.5|4102.5|0
1633098460000|2021-10-01 14:27:40|4105|4104|4104|4103|4105.5|4105|4103.5|4102.5|0
1633098470000|2021-10-01 14:27:50|4103.5|4102.5|4104|4103.5|4104|4103.5|4103.5|4102.5|0
1633098480000|2021-10-01 14:28:00|4104.5|4104|4106|4105|4106.5|4105.5|4104|4104|0
1633098490000|2021-10-01 14:28:10|4105.5||4106||4106||4105.5||0
1633098500000|2021-10-01 14:28:20|4105.5|4104.5|4105.5|4104.5|4105.5|4104.5|4103.5|4102.5|0
1633098510000|2021-10-01 14:28:30|4106|4104|4105|4104|4106|4104.5|4105|4104|0
1633098520000|2021-10-01 14:28:40|4104.5|4103.5|4106|4105|4106|4105.5|4104|4103|0
1633098530000|2021-10-01 14:28:50|4106.5|4105.5|4106.5|4105.5|4107|4106|4106|4105.5|0
1633098540000|2021-10-01 14:29:00|4106|4105|4107.5|4106.5|4107.5|4106.5|4106|4105|0
1633098550000|2021-10-01 14:29:10|4107|4107|4106.5|4105.5|4107.5|4107|4106.5|4105|0
1633098560000|2021-10-01 14:29:20|4106|4105|4104.5|4104|4106|4105.5|4104.5|4104|0
1633098570000|2021-10-01 14:29:30|4104|4103.5|4105|4103.5|4105|4104|4104|4103|0
1633098580000|2021-10-01 14:29:40|4104.5|4104|4107|4106|4107.5|4106.5|4104.5|4104|0
1633098590000|2021-10-01 14:29:50|4106.5|4106.5|4106|4105|4106.5|4106.5|4105.5|4104.5|0
1633098600000|2021-10-01 14:30:00|4105.5|4104.5|4103|4102|4105.5|4104.5|4103|4102|0
1633098610000|2021-10-01 14:30:10|4103.5|4102.5|4104|4103|4104|4103.5|4103|4102|0
1633098620000|2021-10-01 14:30:20|4104.5|4103.5|4106.5|4105.5|4107|4106|4104.5|4103.5|0
1633098630000|2021-10-01 14:30:30|4107|4106|4107.5|4106|4109|4108|4107|4106|0
1633098640000|2021-10-01 14:30:40|4107|4105.5|4105.5|4104.5|4107|4106|4104.5|4104|0
1633098650000|2021-10-01 14:30:50|4106|4105|4105.5|4104.5|4106|4105|4105|4104|0
1633098660000|2021-10-01 14:31:00|4105|4104|4109|4108|4109|4108|4103.5|4102.5|0
1633098670000|2021-10-01 14:31:10|4108.5|4107.5|4104.5|4103.5|4108.5|4107.5|4103.5|4103|0
1633098680000|2021-10-01 14:31:20|4105|4104|4106.5|4105.5|4107|4106|4105|4103.5|0
1633098690000|2021-10-01 14:31:30|4107|4106|4107|4106|4107.5|4106.5|4106|4105.5|0
1633098700000|2021-10-01 14:31:40|4107.5|4105.5|4108.5|4108|4109|4108|4107.5|4105.5|0
1633098710000|2021-10-01 14:31:50|4109|4108.5|4108.5|4107.5|4109.5|4108.5|4107.5|4106.5|0
1633098720000|2021-10-01 14:32:00|4109|4107|4108|4107|4109|4108|4107.5|4106.5|0
1633098730000|2021-10-01 14:32:10|4107.5|4106.5|4108|4107|4109|4108|4106.5|4105.5|0
1633098740000|2021-10-01 14:32:20|4108.5|4107.5|4108|4106.5|4108.5|4108|4107|4106.5|0
1633098750000|2021-10-01 14:32:30|4107.5|4106|4107|4106.5|4107.5|4106.5|4106.5|4106|0
1633098760000|2021-10-01 14:32:40|4106.5|4106|4105|4104|4107|4106.5|4105|4104|0
1633098770000|2021-10-01 14:32:50|4104.5|4103.5|4103|4102.5|4105|4104|4103|4102.5|0
1633098780000|2021-10-01 14:33:00|4103.5|4103|4105.5|4105|4106|4105|4103|4102|0
1633098790000|2021-10-01 14:33:10|4106|4105.5|4107|4106|4107|4106.5|4106|4105|0
1633098800000|2021-10-01 14:33:20|4106.5|4105.5|4104.5|4103.5|4106.5|4106|4104.5|4103.5|0
1633098810000|2021-10-01 14:33:30|4104|4103|4103|4102|4104|4103|4102.5|4102|0
1633098820000|2021-10-01 14:33:40|4103.5|4102.5|4105.5|4104.5|4105.5|4104.5|4103.5|4102.5|0
1633098830000|2021-10-01 14:33:50|4105|4104|4106|4104.5|4106|4105.5|4105|4104|0
1633098840000|2021-10-01 14:34:00|4105.5|4105|4107.5|4107|4108.5|4107.5|4103.5|4103|0
1633098850000|2021-10-01 14:34:10|4108|4107.5|4108|4106.5|4110|4109|4108|4106.5|0
1633098860000|2021-10-01 14:34:20|4108.5|4107|4109|4108|4109|4108.5|4108|4107|0
1633098870000|2021-10-01 14:34:30|4108.5|4107.5|4109.5|4108.5|4110.5|4109.5|4108.5|4107.5|0
1633098880000|2021-10-01 14:34:40|4109|4108|4108|4107.5|4109.5|4108.5|4108|4107.5|0
1633098890000|2021-10-01 14:34:50|4108.5|4108|4110.5|4109.5|4111|4110|4108.5|4107.5|0
1633098900000|2021-10-01 14:35:00|4110|4109|4115.5|4114.5|4115.5|4114.5|4110|4109|0
1633098910000|2021-10-01 14:35:10|4115|4114|4116|4115|4116.5|4115|4114.5|4113.5|0
1633098920000|2021-10-01 14:35:20|4116.5|4115.5|4116.5|4115.5|4117.5|4117|4116|4115.5|0
1633098930000|2021-10-01 14:35:30|4116|4115|4116|4115|4116|4115|4115|4114|0
1633098940000|2021-10-01 14:35:40|4115.5|4114.5|4117.5|4117|4118|4117|4115.5|4114|0
1633098950000|2021-10-01 14:35:50|4117|4116.5|4117.5|4117|4117.5|4117|4116.5|4115.5|0
1633098960000|2021-10-01 14:36:00|4118|4117.5|4115|4114.5|4118.5|4117.5|4115|4114.5|0
1633098970000|2021-10-01 14:36:10|4114.5|4114|4111.5|4110.5|4114.5|4114|4111.5|4110.5|0
1633098980000|2021-10-01 14:36:20|4111|4111|4115|4113.5|4115|4113.5|4111|4111|0
1633098990000|2021-10-01 14:36:30|4114.5|4113|4115|4114|4115.5|4114|4113.5|4113|0
1633099000000|2021-10-01 14:36:40|4114.5|4113.5|4113|4112|4115|4113.5|4113|4112|0
1633099010000|2021-10-01 14:36:50|4112.5|4111.5|4111|4110|4112.5|4112|4111|4110|0
1633099020000|2021-10-01 14:37:00|4111.5|4110.5|4113|4112|4113|4112.5|4111.5|4110.5|0
1633099030000|2021-10-01 14:37:10|4112.5|4111.5|4113|4112|4113|4112|4111.5|4110.5|0
1633099040000|2021-10-01 14:37:20|4112.5|4111.5|4109.5|4108.5|4112.5|4112|4109|4108.5|0
1633099050000|2021-10-01 14:37:30|4109|4108|4107.5|4106.5|4109|4108|4106.5|4105.5|0
1633099060000|2021-10-01 14:37:40|4108|4107|4107.5|4106.5|4108|4107.5|4107.5|4106.5|0
1633099070000|2021-10-01 14:37:50|4108|4107|4111|4110|4111|4110|4107|4106|0
1633099080000|2021-10-01 14:38:00|4110.5|4109.5|4109.5|4109|4110.5|4109.5|4108.5|4107.5|0
1633099090000|2021-10-01 14:38:10|4110|4108.5|4107.5|4106.5|4110|4108.5|4107.5|4106.5|0
1633099100000|2021-10-01 14:38:20|4108|4107|4107.5|4106|4109.5|4109|4107.5|4106|0
1633099110000|2021-10-01 14:38:30|4107|4105.5|4107|4106|4107|4106|4106|4105|0
1633099120000|2021-10-01 14:38:40|4106.5|4105.5|4105.5|4104.5|4106.5|4106|4105.5|4104.5|0
1633099130000|2021-10-01 14:38:50||4105||4104.5||4105||4104.5|0
1633099140000|2021-10-01 14:39:00|4106|4105|4107|4106|4107|4106.5|4105.5|4105|0
1633099150000|2021-10-01 14:39:10|4106.5|4105.5|4110.5|4109.5|4111|4109.5|4106.5|4105.5|0
1633099160000|2021-10-01 14:39:20|4110|4109|4107.5|4106.5|4110.5|4109.5|4107|4106.5|0
1633099170000|2021-10-01 14:39:30|4108|4107|4107|4106|4108|4107|4106.5|4105.5|0
1633099180000|2021-10-01 14:39:40|4106.5|4105.5|4106.5|4105.5|4106.5|4106|4106.5|4105.5|0
1633099190000|2021-10-01 14:39:50|4107|4106|4108.5|4107.5|4108.5|4107.5|4107|4106|0
1633099200000|2021-10-01 14:40:00|4108|4107|4107|4106.5|4108|4107|4107|4106.5|0
1633099210000|2021-10-01 14:40:10|4107.5|4107|4109|4108|4109|4108|4107|4106.5|0
1633099220000|2021-10-01 14:40:20|4112|4108.5|4111.5|4110.5|4114|4112.5|4110.5|4108.5|0
1633099230000|2021-10-01 14:40:30|4111|4110|4111|4110|4111|4110.5|4109|4108|0
1633099240000|2021-10-01 14:40:40|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|4111.5|4110|0
1633099250000|2021-10-01 14:40:50|4112|4111|4112|4111|4113.5|4112|4111.5|4110.5|0
1633099260000|2021-10-01 14:41:00|4111.5|4110.5|4111|4110|4112.5|4111.5|4111|4110|0
1633099270000|2021-10-01 14:41:10|4111.5|4110.5|4113.5|4112.5|4113.5|4112.5|4111|4110|0
1633099280000|2021-10-01 14:41:20|4113|4112|4111|4110|4113|4112.5|4110.5|4109.5|0
1633099290000|2021-10-01 14:41:30|4110.5|4110.5|4113.5|4112|4113.5|4112|4109|4108|0
1633099300000|2021-10-01 14:41:40|4113|4112.5|4113.5|4112.5|4114|4113|4113|4112|0
1633099310000|2021-10-01 14:41:50|4114|4113|4111.5|4110.5|4114.5|4113.5|4111.5|4110.5|0
1633099320000|2021-10-01 14:42:00|4111|4110|4111|4110|4112.5|4111.5|4110.5|4109|0
1633099330000|2021-10-01 14:42:10|4110.5|4109.5|4110|4109|4111.5|4111|4110|4109|0
1633099340000|2021-10-01 14:42:20|4110.5|4109.5|4110.5|4109.5|4111.5|4111|4110|4109.5|0
1633099350000|2021-10-01 14:42:30|4110|4109|4110.5|4109.5|4111|4110|4110|4109|0
1633099360000|2021-10-01 14:42:40|4110|4110|4110|4109|4110|4110|4110|4109|0
1633099370000|2021-10-01 14:42:50|4109.5|4108.5|4111|4110|4111.5|4111|4109.5|4108.5|0
1633099380000|2021-10-01 14:43:00|4110.5|4110.5|4111|4110|4111|4110.5|4109.5|4108.5|0
1633099390000|2021-10-01 14:43:10|4110.5|4109.5|4109.5|4109|4110.5|4109.5|4109|4108|0
1633099400000|2021-10-01 14:43:20|4109|4108.5|4107.5|4107|4109|4108.5|4107.5|4107|0
1633099410000|2021-10-01 14:43:30|4107|4106.5|4107.5|4107|4108|4107|4106.5|4105.5|0
1633099420000|2021-10-01 14:43:40|4108|4107.5|4109|4108|4109|4108|4107.5|4107.5|0
1633099430000|2021-10-01 14:43:50|4108.5|4107.5|4109|4108|4109.5|4108.5|4108|4107.5|0
1633099440000|2021-10-01 14:44:00|4108.5|4108.5|4110|4108.5|4110|4109|4108.5|4108|0
1633099450000|2021-10-01 14:44:10|4110.5|4109|4109|4108.5|4111.5|4111|4109|4108|0
1633099460000|2021-10-01 14:44:20|4109.5|4108|4109|4108|4109.5|4108.5|4109|4108|0
1633099470000|2021-10-01 14:44:30|4108.5|4107.5|4108.5|4107.5|4109|4108.5|4108.5|4107|0
1633099480000|2021-10-01 14:44:40|4109|4108|4108|4107|4110|4109|4108|4107|0
1633099490000|2021-10-01 14:44:50|4107.5|4106.5|4108.5|4107.5|4108.5|4108|4107.5|4106.5|0
1633099500000|2021-10-01 14:45:00|4108|4107|4106.5|4105.5|4108|4107.5|4106|4104.5|0
1633099510000|2021-10-01 14:45:10|4107|4106|4104|4103.5|4107|4106|4104|4103|0
1633099520000|2021-10-01 14:45:20|4103.5|4103|4101|4100|4103.5|4103.5|4101|4100|0
1633099530000|2021-10-01 14:45:30|4101.5|4100.5|4100.5|4100|4101.5|4101|4100.5|4100|0
1633099540000|2021-10-01 14:45:40|4100|4099.5|4101.5|4100.5|4102.5|4101.5|4100|4099|0
1633099550000|2021-10-01 14:45:50|4101|4101|4103.5|4102.5|4104.5|4103.5|4101|4100.5|0
1633099560000|2021-10-01 14:46:00|4103|4102|4101|4100|4103|4102.5|4101|4100|0
1633099570000|2021-10-01 14:46:10|4101.5|4100.5|4101.5|4100|4103|4102.5|4101.5|4100|0
1633099580000|2021-10-01 14:46:20|4102|4100.5|4100.5|4099.5|4102|4101.5|4100.5|4099.5|0
1633099590000|2021-10-01 14:46:30|4101|4100|4100.5|4099.5|4101|4100|4100|4099.5|0
1633099600000|2021-10-01 14:46:40|4101|4100|4101.5|4100.5|4101.5|4101|4100|4099|0
1633099610000|2021-10-01 14:46:50|4102|4101|4104.5|4103|4104.5|4103.5|4101.5|4100.5|0
1633099620000|2021-10-01 14:47:00|4104|4103.5|4103|4102|4104.5|4103.5|4102.5|4102|0
1633099630000|2021-10-01 14:47:10|4103.5|4102.5|4104|4103|4104|4103|4103.5|4102.5|0
1633099640000|2021-10-01 14:47:20|4104.5|4103.5|4102|4101|4105.5|4105|4102|4101|0
1633099650000|2021-10-01 14:47:30|4101.5|4100.5|4099.5|4099|4101.5|4101|4099.5|4098.5|0
1633099660000|2021-10-01 14:47:40|4100|4099.5|4102|4101|4102|4101.5|4100|4099.5|0
1633099670000|2021-10-01 14:47:50|4101.5|4100.5|4102|4101|4102.5|4101.5|4101.5|4100.5|0
1633099680000|2021-10-01 14:48:00|4101.5|4101.5|4103|4102|4103|4102|4101|4100|0
1633099690000|2021-10-01 14:48:10|4103.5|4102.5|4105|4104|4105|4104.5|4103.5|4102.5|0
1633099700000|2021-10-01 14:48:20|4105.5|4104.5|4106.5|4105.5|4106.5|4105.5|4105|4104|0
1633099710000|2021-10-01 14:48:30|4106|4105|4106.5|4106|4107|4106|4106|4105|0
1633099720000|2021-10-01 14:48:40|4107|4106.5|4107.5|4106.5|4108|4107|4106|4105|0
1633099730000|2021-10-01 14:48:50|4108|4107|4106.5|4105.5|4108.5|4107.5|4106.5|4105.5|0
1633099740000|2021-10-01 14:49:00|4106|4105|4106.5|4105.5|4106.5|4106|4105.5|4105|0
1633099750000|2021-10-01 14:49:10|4106|4105|4105|4104|4106|4105|4105|4104|0
1633099760000|2021-10-01 14:49:20|4104.5|4103.5|4108|4107|4108.5|4108|4104.5|4103.5|0
1633099770000|2021-10-01 14:49:30|4107.5|4106.5|4107.5|4106.5|4108|4107|4107|4106|0
1633099780000|2021-10-01 14:49:40|4107|4106|4108.5|4108|4109|4108.5|4107|4106|0
1633099790000|2021-10-01 14:49:50|4109|4107.5|4109|4108|4109|4108.5|4107.5|4107|0
1633099800000|2021-10-01 14:50:00|4109.5|4108.5|4107.5|4106.5|4109.5|4109|4107|4106.5|0
1633099810000|2021-10-01 14:50:10|4107|4106|4108|4107|4108|4107.5|4106|4105.5|0
1633099820000|2021-10-01 14:50:20|4107.5|4106.5|4109.5|4109|4110.5|4109.5|4107|4106|0
1633099830000|2021-10-01 14:50:30|4109|4108.5|4109.5|4108.5|4109.5|4109|4108.5|4107.5|0
1633099840000|2021-10-01 14:50:40|4109|4108|4109|4108|4109|4108|4108.5|4108|0
1633099850000|2021-10-01 14:50:50|4108.5|4107.5|4108.5|4107.5|4108.5|4107.5|4107.5|4107|0
1633099860000|2021-10-01 14:51:00|4108|4107|4107|4106|4108|4107|4106.5|4105.5|0
1633099870000|2021-10-01 14:51:10|4106.5|4105.5|4105.5|4105|4106.5|4105.5|4105.5|4105|0
1633099880000|2021-10-01 14:51:20|4105|4104.5|4107.5|4106.5|4108|4107|4105|4104|0
1633099890000|2021-10-01 14:51:30|4107|4106|4105|4104|4107|4106|4104.5|4104|0
1633099900000|2021-10-01 14:51:40|4104.5|4103.5|4105.5|4104.5|4106|4105.5|4104.5|4103.5|0
1633099910000|2021-10-01 14:51:50|4106|4105|4107.5|4106|4108|4107|4105.5|4105|0
1633099920000|2021-10-01 14:52:00|4107|4106.5|4105.5|4104|4107.5|4106.5|4105|4103.5|0
1633099930000|2021-10-01 14:52:10|4105|4103.5|4103|4102|4105|4104|4102.5|4101.5|0
1633099940000|2021-10-01 14:52:20|4102.5|4101.5|4106|4105|4106.5|4105.5|4102.5|4101.5|0
1633099950000|2021-10-01 14:52:30|4105.5|4104.5|4105|4104|4105.5|4105|4104.5|4104|0
1633099960000|2021-10-01 14:52:40|4104.5|4103.5|4105.5|4104.5|4105.5|4105|4104.5|4103.5|0
1633099970000|2021-10-01 14:52:50|4106|4105|4106.5|4105.5|4107|4106|4106|4105|0
1633099980000|2021-10-01 14:53:00|4106|4105|4104|4102.5|4106.5|4105.5|4103.5|4102.5|0
1633099990000|2021-10-01 14:53:10|4103.5|4103|4105|4104.5|4105.5|4104.5|4103.5|4103|0
1633100000000|2021-10-01 14:53:20|4104.5|4104|4105|4104.5|4105.5|4104.5|4104|4103.5|0
1633100010000|2021-10-01 14:53:30|4104.5|4104|4104.5|4104|4104.5|4104|4104.5|4103.5|0
1633100020000|2021-10-01 14:53:40|4105|4104.5|4106.5|4105|4106.5|4105.5|4105|4104.5|0
1633100030000|2021-10-01 14:53:50|4106|4105.5|4104.5|4103.5|4106|4105.5|4104.5|4103.5|0
1633100040000|2021-10-01 14:54:00|4104|4103|4106|4104.5|4106|4105|4103.5|4102.5|0
1633100050000|2021-10-01 14:54:10|4105.5|4105|4106.5|4106|4106.5|4106|4105|4104.5|0
1633100060000|2021-10-01 14:54:20|4106|4105.5|4106.5|4106|4106.5|4106|4106|4105.5|0
1633100070000|2021-10-01 14:54:30|4106|4105.5|4105.5|4104|4106.5|4105.5|4105|4103.5|0
1633100080000|2021-10-01 14:54:40|4106|4104.5|4107|4106|4107.5|4106.5|4106|4104.5|0
1633100090000|2021-10-01 14:54:50|4106.5|4106.5|4107|4106|4107|4106.5|4106.5|4106|0
1633100100000|2021-10-01 14:55:00|4106.5|4105.5|4106|4105|4106.5|4106|4105.5|4104.5|0
1633100110000|2021-10-01 14:55:10|4105.5|4105.5|4108|4107|4108.5|4107.5|4105.5|4105.5|0
1633100120000|2021-10-01 14:55:20|4108.5|4107.5|4108.5|4107.5|4109|4108|4108.5|4107.5|0
1633100130000|2021-10-01 14:55:30|4108|4107|4107.5|4106|4108|4107.5|4107|4106|0
1633100140000|2021-10-01 14:55:40|4107|4105.5|4107|4106|4107|4106|4106.5|4105.5|0
1633100150000|2021-10-01 14:55:50|4106.5|4105.5|4106.5|4105.5|4107|4106.5|4106.5|4105.5|0
1633100160000|2021-10-01 14:56:00|4107|4106|4109|4108|4109|4108|4107|4106|0
1633100170000|2021-10-01 14:56:10|4108.5|4107.5|4110|4109|4110|4109|4108|4107|0
1633100180000|2021-10-01 14:56:20|4109.5|4108.5|4109|4108.5|4109.5|4109|4109|4108.5|0
1633100190000|2021-10-01 14:56:30|4109.5|4108|4109.5|4108.5|4109.5|4109|4109|4108|0
1633100200000|2021-10-01 14:56:40|4110|4109|4111.5|4110.5|4111.5|4110.5|4110|4109|0
1633100210000|2021-10-01 14:56:50|4111|4110|4111|4110|4111|4110|4111|4110|0
1633100220000|2021-10-01 14:57:00|4111.5|4110.5|4114|4113.5|4114|4113.5|4111.5|4110.5|0
1633100230000|2021-10-01 14:57:10|4113.5|4113|4114|4113.5|4115|4114.5|4113.5|4113|0
1633100240000|2021-10-01 14:57:20|4113.5|4113|4113.5|4113|4114|4113.5|4113.5|4113|0
1633100250000|2021-10-01 14:57:30|4113|4112.5|4113.5|4112.5|4113.5|4112.5|4112.5|4111.5|0
1633100260000|2021-10-01 14:57:40|4113|4113|4112.5|4111.5|4113|4113|4112|4111.5|0
1633100270000|2021-10-01 14:57:50|4113|4112|4114|4113|4114|4113|4113|4112|0
1633100280000|2021-10-01 14:58:00|4113.5|4112.5|4112.5|4112|4113.5|4112.5|4112.5|4112|0
1633100290000|2021-10-01 14:58:10|4113|4111.5|4113.5|4112.5|4114|4113|4112|4111.5|0
1633100300000|2021-10-01 14:58:20|4114|4113|4114|4113|4114.5|4113.5|4113.5|4112.5|0
1633100310000|2021-10-01 14:58:30|4113.5|4112.5|4114|4113|4114|4113|4112.5|4111.5|0
1633100320000|2021-10-01 14:58:40|4113.5|4112.5|4112.5|4112|4113.5|4113|4112.5|4112|0
1633100330000|2021-10-01 14:58:50|4113|4112.5|4113|4112|4113|4112.5|4113|4112|0
1633100340000|2021-10-01 14:59:00|4113.5|4112.5|4113|4112.5|4113.5|4113|4113|4112|0
1633100350000|2021-10-01 14:59:10|4113.5|4113|4115|4114.5|4116|4115|4113.5|4113|0
1633100360000|2021-10-01 14:59:20|4115.5|4114|4115|4114|4115.5|4114|4114.5|4114|0
1633100370000|2021-10-01 14:59:30|4114.5|4114.5|4114.5|4113.5|4115|4114.5|4113.5|4113|0
1633100380000|2021-10-01 14:59:40|4115|4114|4116|4115.5|4116.5|4116|4114.5|4113.5|0
1633100390000|2021-10-01 14:59:50||4115||4115||4115.5||4115|0
1633100400000|2021-10-01 15:00:00|4115.5|4115.5|4118.5|4117.5|4119|4118|4115.5|4115.5|0
1633100410000|2021-10-01 15:00:10|4119|4118|4120|4118.5|4120|4119.5|4119|4117.5|0
1633100420000|2021-10-01 15:00:20|4119.5|4119|4121.5|4120.5|4121.5|4120.5|4119.5|4119|0
1633100430000|2021-10-01 15:00:30|4121|4120|4121|4120.5|4121.5|4121|4121|4120|0
1633100440000|2021-10-01 15:00:40|4120.5|4120|4120|4119|4120.5|4120|4120|4119|0
1633100450000|2021-10-01 15:00:50|4119.5|4118.5|4118.5|4117.5|4119.5|4118.5|4118.5|4117.5|0
1633100460000|2021-10-01 15:01:00|4119|4118|4119.5|4118.5|4120|4119|4118.5|4117.5|0
1633100470000|2021-10-01 15:01:10|4119|4118|4119.5|4119|4120|4119.5|4118.5|4118|0
1633100480000|2021-10-01 15:01:20|4119|4118.5|4121|4120|4121|4120.5|4119|4118|0
1633100490000|2021-10-01 15:01:30|4121.5|4120.5|4122|4121|4122|4121|4121.5|4120|0
1633100500000|2021-10-01 15:01:40|4121.5|4121.5|4123.5|4122.5|4124|4123|4121.5|4121|0
1633100510000|2021-10-01 15:01:50|4124|4123|4124.5|4123.5|4124.5|4124|4123.5|4123|0
1633100520000|2021-10-01 15:02:00|4124|4124|4125|4124|4125.5|4124.5|4124|4124|0
1633100530000|2021-10-01 15:02:10|4124.5|4123.5|4125.5|4124.5|4125.5|4124.5|4124.5|4123.5|0
1633100540000|2021-10-01 15:02:20|4125|4124|4125.5|4124.5|4125.5|4124.5|4125|4124|0
1633100550000|2021-10-01 15:02:30|4125|4124|4125.5|4124.5|4125.5|4124.5|4123.5|4122.5|0
1633100560000|2021-10-01 15:02:40|4125|4124|4124|4123|4125.5|4124.5|4124|4123|0
1633100570000|2021-10-01 15:02:50|4123.5|4122.5|4125|4124|4125|4124.5|4123.5|4122.5|0
1633100580000|2021-10-01 15:03:00|4125.5|4124.5|4125|4124|4126|4125|4125|4124|0
1633100590000|2021-10-01 15:03:10|4124.5|4123.5|4123.5|4122.5|4124.5|4124|4123.5|4122.5|0
1633100600000|2021-10-01 15:03:20|4123|4122|4122.5|4121.5|4123.5|4123|4122|4121|0
1633100610000|2021-10-01 15:03:30|4122|4122|4122|4121.5|4122.5|4122|4122|4121|0
1633100620000|2021-10-01 15:03:40|4121.5|4121|4121.5|4120.5|4122|4121|4121.5|4120.5|0
1633100630000|2021-10-01 15:03:50|4121|4120|4120|4119|4121|4120|4120|4119|0
1633100640000|2021-10-01 15:04:00|4119.5|4119.5|4120.5|4119.5|4120.5|4120|4119|4118|0
1633100650000|2021-10-01 15:04:10|4121|4120|4120.5|4120|4122.5|4122|4120.5|4119.5|0
1633100660000|2021-10-01 15:04:20|4120|4119.5|4119.5|4118.5|4120|4119.5|4118.5|4117.5|0
1633100670000|2021-10-01 15:04:30|4120|4119|4120.5|4120|4120.5|4120|4120|4119|0
1633100680000|2021-10-01 15:04:40|4121|4120.5|4122|4121|4122.5|4121.5|4121|4120.5|0
1633100690000|2021-10-01 15:04:50|4121.5|4120.5|4121|4120|4122|4121|4121|4120|0
1633100700000|2021-10-01 15:05:00|4120.5|4119.5|4120|4119.5|4121|4120|4120|4119.5|0
1633100710000|2021-10-01 15:05:10|4120.5|4120|4120|4119|4121|4120.5|4119.5|4118.5|0
1633100720000|2021-10-01 15:05:20|4120.5|4119.5|4119|4118|4120.5|4119.5|4118.5|4117.5|0
1633100730000|2021-10-01 15:05:30|4118.5||4119||4119||4118.5||0
1633100740000|2021-10-01 15:05:40|4118.5|4117.5|4118.5|4118|4118.5|4118|4118|4117.5|0
1633100750000|2021-10-01 15:05:50|4118|4117.5|4117.5|4116.5|4118|4117.5|4117|4116.5|0
1633100760000|2021-10-01 15:06:00|4117|4116|4120.5|4119|4120.5|4119.5|4116.5|4115.5|0
1633100770000|2021-10-01 15:06:10|4120|4119.5|4119.5|4118.5|4120.5|4119.5|4119.5|4118.5|0
1633100780000|2021-10-01 15:06:20|4119|4118|4117.5|4117|4119|4118|4117.5|4116.5|0
1633100790000|2021-10-01 15:06:30|4118|4117.5|4119.5|4118.5|4119.5|4118.5|4118|4117|0
1633100800000|2021-10-01 15:06:40|4120|4119|4120|4118.5|4120|4119|4119.5|4118.5|0
1633100810000|2021-10-01 15:06:50|4119.5|4119|4119|4118|4120.5|4119.5|4118.5|4118|0
1633100820000|2021-10-01 15:07:00|4118.5|4117.5|4119.5|4118.5|4119.5|4119|4118.5|4117.5|0
1633100830000|2021-10-01 15:07:10|4120|4119|4118.5|4118|4120|4119|4118.5|4118|0
1633100840000|2021-10-01 15:07:20|4118|4117.5|4118.5|4117.5|4118.5|4118|4117.5|4117|0
1633100850000|2021-10-01 15:07:30|4119|4118|4118|4117.5|4119.5|4118.5|4117|4116.5|0
1633100860000|2021-10-01 15:07:40|4118.5|4117|4118.5|4117.5|4118.5|4118|4118|4117|0
1633100870000|2021-10-01 15:07:50|4118|4117|4117.5|4117|4118|4117|4117.5|4116.5|0
1633100880000|2021-10-01 15:08:00|4117|4116.5|4119|4118|4119.5|4118.5|4117|4116.5|0
1633100890000|2021-10-01 15:08:10|4118.5|4117.5|4117.5|4117|4119|4118|4117.5|4116.5|0
1633100900000|2021-10-01 15:08:20|4117|4116.5|4117|4116.5|4117|4117|4117|4116|0
1633100910000|2021-10-01 15:08:30|4117.5|4117|4117.5|4116.5|4117.5|4117|4116.5|4116|0
1633100920000|2021-10-01 15:08:40|4117|4116|4116|4115.5|4117|4116|4115.5|4115|0
1633100930000|2021-10-01 15:08:50|4116.5|4116|4118|4117|4119|4118.5|4116.5|4115.5|0
1633100940000|2021-10-01 15:09:00|4117.5|4116.5|4118.5|4117.5|4119|4118|4116.5|4115.5|0
1633100950000|2021-10-01 15:09:10|4118|4118|4118.5|4117.5|4119.5|4118.5|4118|4117.5|0
1633100960000|2021-10-01 15:09:20|4119|4118|4118.5|4118|4119|4118|4118.5|4117.5|0
1633100970000|2021-10-01 15:09:30|4118|4117.5|4119.5|4118.5|4120|4119|4118|4117.5|0
1633100980000|2021-10-01 15:09:40|4119|4118|4117|4116|4119|4118|4116.5|4116|0
1633100990000|2021-10-01 15:09:50|4117.5|4116.5|4118|4117|4118|4117|4117.5|4116.5|0
1633101000000|2021-10-01 15:10:00|4118.5|4117.5|4117.5|4116.5|4118.5|4117.5|4117.5|4116.5|0
1633101010000|2021-10-01 15:10:10|4118|4117|4118|4117|4118|4117.5|4118|4117|0
1633101020000|2021-10-01 15:10:20|4117.5|4116.5|4115|4114.5|4117.5|4116.5|4115|4114.5|0
1633101030000|2021-10-01 15:10:30|4115.5|4115|4113.5|4113|4115.5|4115|4113.5|4112.5|0
1633101040000|2021-10-01 15:10:40|4113|4111.5|4113.5|4112.5|4113.5|4113|4112.5|4111.5|0
1633101050000|2021-10-01 15:10:50|4114|4113|4114.5|4114|4114.5|4114|4113.5|4113|0
1633101060000|2021-10-01 15:11:00|4114|4113.5|4114.5|4113.5|4114.5|4114|4114|4113|0
1633101070000|2021-10-01 15:11:10|4114|4114|4114|4113.5|4115|4114.5|4114|4113.5|0
1633101080000|2021-10-01 15:11:20|4113.5|4113|4115|4114|4115|4114.5|4112.5|4112|0
1633101090000|2021-10-01 15:11:30|4114.5|4113.5|4115|4114|4115|4114|4114.5|4113.5|0
1633101100000|2021-10-01 15:11:40|4115.5|4114.5|4116|4115|4116.5|4116|4115.5|4114.5|0
1633101110000|2021-10-01 15:11:50|4116.5|4115.5|4116.5|4115.5|4117.5|4116.5|4116.5|4115.5|0
1633101120000|2021-10-01 15:12:00|4116|4116|4118.5|4117.5|4118.5|4117.5|4116|4115.5|0
1633101130000|2021-10-01 15:12:10|4119|4118|4119|4117.5|4119|4118.5|4119|4117.5|0
1633101140000|2021-10-01 15:12:20|4118.5|4118|4120|4119|4120|4119|4118|4117.5|0
1633101150000|2021-10-01 15:12:30|4120.5|4119.5|4120.5|4119.5|4121|4120|4120|4119|0
1633101160000|2021-10-01 15:12:40|4121|4120|4122|4121|4122.5|4122|4120.5|4119.5|0
1633101170000|2021-10-01 15:12:50|4122.5|4121.5|4122|4121.5|4123.5|4122.5|4122|4121.5|0
1633101180000|2021-10-01 15:13:00|4121.5|4121|4122.5|4121.5|4123|4122.5|4121.5|4121|0
1633101190000|2021-10-01 15:13:10|4123|4122|4124.5|4123.5|4125|4124.5|4122.5|4122|0
1633101200000|2021-10-01 15:13:20|4124|4123|4123|4122|4124.5|4123.5|4122.5|4121.5|0
1633101210000|2021-10-01 15:13:30|4122.5|4122.5|4125|4124|4125|4124|4122.5|4122|0
1633101220000|2021-10-01 15:13:40|4124.5|4123.5|4124.5|4123.5|4125|4124|4124|4123|0
1633101230000|2021-10-01 15:13:50|4125|4124|4125.5|4124.5|4126|4125|4124.5|4123.5|0
1633101240000|2021-10-01 15:14:00|4126|4125|4126.5|4125.5|4128|4126.5|4126|4125|0
1633101250000|2021-10-01 15:14:10|4126|4125|4124.5|4123.5|4126|4125|4124|4123.5|0
1633101260000|2021-10-01 15:14:20|4124|4124|4124.5|4124|4124.5|4124|4124|4124|0
1633101270000|2021-10-01 15:14:30|4125|4123.5|4125|4124|4125|4124.5|4124.5|4123.5|0
1633101280000|2021-10-01 15:14:40|4125.5|4124.5|4126|4125|4126|4125.5|4125.5|4124.5|0
1633101290000|2021-10-01 15:14:50|4125.5|4124.5|4124.5|4123|4127|4126|4124|4123|0
1633101300000|2021-10-01 15:15:00|4125|4123.5|4125.5|4124|4125.5|4124|4124.5|4123|72
1633101310000|2021-10-01 15:15:10|4125|4123.5|4123.5|4122.5|4125.5|4124|4123.5|4122.5|101
1633101320000|2021-10-01 15:15:20|4124|4123|4124|4122.5|4124|4123|4123.5|4122|15
1633101330000|2021-10-01 15:15:30|4123.5|4121|4122|4120.5|4123.5|4121.5|4120|4119|1387
1633101340000|2021-10-01 15:15:40|4121|4119.5|4120|4118.5|4121|4119.5|4119.5|4118|597
1633101350000|2021-10-01 15:15:50|4121|4119.5|4121|4119.5|4121.5|4120|4120.5|4119|325
1633101360000|2021-10-01 15:16:00|4120.5|4118|4120|4119|4120.5|4119|4118.5|4117.5|546
1633101370000|2021-10-01 15:16:10|4121|4119.5|4121|4119.5|4121.5|4120.5|4120.5|4119.5|490
1633101380000|2021-10-01 15:16:20|4120.5|4119|4119.5|4118.5|4121|4119.5|4119|4117.5|576
1633101390000|2021-10-01 15:16:30|4120.5|4118|4121|4120|4121|4120|4120|4118|290
1633101400000|2021-10-01 15:16:40|4120.5|4119|4120|4118.5|4121.5|4120|4119.5|4118|557
1633101410000|2021-10-01 15:16:50|4119.5|4118|4118|4116.5|4119.5|4118.5|4118|4116.5|398
1633101420000|2021-10-01 15:17:00|4118.5|4117|4118|4116.5|4118.5|4117.5|4117|4116|234
1633101430000|2021-10-01 15:17:10|4118.5|4117|4118|4116.5|4118.5|4117|4117|4116|173
1633101440000|2021-10-01 15:17:20|4118.5|4117|4118|4116.5|4119.5|4118|4118|4116.5|240
1633101450000|2021-10-01 15:17:30|4118.5|4117|4120|4118.5|4120|4118.5|4118|4116.5|517
1633101460000|2021-10-01 15:17:40|4119.5|4118|4120.5|4119|4120.5|4119|4118|4117|405
1633101470000|2021-10-01 15:17:50|4120|4118.5|4119.5|4118.5|4120.5|4119.5|4119.5|4118.5|812
1633101480000|2021-10-01 15:18:00|4120|4118|4119|4118|4120|4119|4118.5|4117|656
1633101490000|2021-10-01 15:18:10|4119.5|4118.5|4120.5|4119.5|4121|4120|4119.5|4118.5|656
1633101500000|2021-10-01 15:18:20|4121|4119|4119.5|4118.5|4121|4120|4119.5|4118.5|232
1633101510000|2021-10-01 15:18:30|4120|4119|4120|4119|4120.5|4119.5|4119.5|4118|173
1633101520000|2021-10-01 15:18:40|4120.5|4118.5|4119.5|4118|4120.5|4119|4119|4117.5|861
1633101530000|2021-10-01 15:18:50|4119|4118.5|4120|4118.5|4120|4118.5|4119|4118|0
1633101540000|2021-10-01 15:19:00|4119.5|4118|4118.5|4117.5|4119.5|4118|4117.5|4116.5|762
1633101550000|2021-10-01 15:19:10|4118|4117|4120|4118.5|4120|4118.5|4118|4117|161
1633101560000|2021-10-01 15:19:20|4121|4119.5|4120|4118.5|4121.5|4120|4120|4118.5|632
1633101570000|2021-10-01 15:19:30|4119.5|4118|4119|4117.5|4119.5|4118.5|4116|4114.5|775
1633101580000|2021-10-01 15:19:40|4118|4116.5|4118.5|4117|4119|4117.5|4118|4116.5|150
1633101590000|2021-10-01 15:19:50|4119|4117.5|4119|4117.5|4119.5|4118|4118|4117|1351
1633101600000|2021-10-01 15:20:00|4120|4118.5|4119.5|4118|4120|4118.5|4119.5|4118|297
1633101610000|2021-10-01 15:20:10|4120.5|4119.5|4119.5|4118|4121.5|4120|4118.5|4117.5|331
1633101620000|2021-10-01 15:20:20|4120|4118.5|4118|4116.5|4120|4118.5|4118|4116.5|287
1633101630000|2021-10-01 15:20:30|4116.5|4115.5|4114.5|4113.5|4117|4116|4114.5|4113.5|321
1633101640000|2021-10-01 15:20:40|4113.5|4112|4114|4112.5|4114.5|4113|4113.5|4112|512
1633101650000|2021-10-01 15:20:50|4114.5|4113|4113|4112|4115|4113.5|4113|4112|561
1633101660000|2021-10-01 15:21:00|4114.5|4113|4115.5|4114|4116|4114.5|4114|4113|205
1633101670000|2021-10-01 15:21:10|4116|4115|4114|4113|4116|4115|4114|4113|471
1633101680000|2021-10-01 15:21:20|4114.5|4113.5|4115.5|4114.5|4116|4114.5|4114.5|4113.5|499
1633101690000|2021-10-01 15:21:30|4116|4115|4114.5|4113|4117|4115|4114.5|4113|561
1633101700000|2021-10-01 15:21:40|4115|4113.5|4113|4111.5|4115|4114|4112.5|4111|464
1633101710000|2021-10-01 15:21:50|4114|4112.5|4116.5|4115|4116.5|4115|4114|4112.5|166
1633101720000|2021-10-01 15:22:00|4116|4115.5|4116.5|4115|4116.5|4115.5|4115.5|4114.5|357
1633101730000|2021-10-01 15:22:10|4117|4116|4117|4115.5|4117.5|4116|4116.5|4115|271
1633101740000|2021-10-01 15:22:20|4116.5|4115|4117.5|4116|4118.5|4117|4116.5|4115|323
1633101750000|2021-10-01 15:22:30|4118|4116.5|4118|4116.5|4118|4116.5|4117.5|4116|1
1633101760000|2021-10-01 15:22:40|4118.5|4117|4118.5|4117|4118.5|4117.5|4118|4116.5|439
1633101770000|2021-10-01 15:22:50|4119|4117.5|4118.5|4117.5|4119.5|4118|4118.5|4117|313
1633101780000|2021-10-01 15:23:00|4117.5|4116|4118|4116.5|4118.5|4117|4117|4116|455
1633101790000|2021-10-01 15:23:10|4117.5|4116|4117.5|4116|4118|4116.5|4117.5|4116|297
1633101800000|2021-10-01 15:23:20|4118.5|4117|4117.5|4116.5|4118.5|4117|4117|4116|146
1633101810000|2021-10-01 15:23:30|4117|4116|4118|4117|4118.5|4117|4116.5|4115.5|643
1633101820000|2021-10-01 15:23:40|4117|4116|4117|4115.5|4117.5|4116.5|4115.5|4114.5|355
1633101830000|2021-10-01 15:23:50|4117.5|4116|4118|4116.5|4118|4116.5|4117|4115.5|209
1633101840000|2021-10-01 15:24:00|4117|4115.5|4115.5|4114.5|4117.5|4116|4115|4113.5|999
1633101850000|2021-10-01 15:24:10|4117|4115.5|4116.5|4115|4117|4115.5|4115.5|4114.5|665
1633101860000|2021-10-01 15:24:20|4117|4115.5|4114|4112.5|4117|4115.5|4113.5|4112|413
1633101870000|2021-10-01 15:24:30|4113|4111.5|4114|4112.5|4114|4112.5|4112.5|4111|211
1633101880000|2021-10-01 15:24:40|4113.5|4112|4114|4112.5|4114.5|4113|4113|4112|151
1633101890000|2021-10-01 15:24:50|4113.5|4113|4114|4112.5|4114.5|4113|4113.5|4112.5|0
1633101900000|2021-10-01 15:25:00|4113.5|4113|4115.5|4114.5|4115.5|4114.5|4113.5|4113|257
1633101910000|2021-10-01 15:25:10|4115|4114|4115.5|4114|4116|4114.5|4115|4114|180
1633101920000|2021-10-01 15:25:20|4116.5|4115.5|4116|4115|4116.5|4115.5|4115.5|4114.5|29
1633101930000|2021-10-01 15:25:30|4116.5|4115.5|4113.5|4112|4116.5|4115.5|4113.5|4112|1524
1633101940000|2021-10-01 15:25:40|4113|4111.5|4113|4111.5|4113.5|4112.5|4112.5|4111|115
1633101950000|2021-10-01 15:25:50|4113.5|4112|4113|4111.5|4113.5|4112|4112.5|4111|312
1633101960000|2021-10-01 15:26:00|4112.5|4111|4115|4113.5|4115|4113.5|4112.5|4111|130
1633101970000|2021-10-01 15:26:10|4114|4112|4114|4112.5|4114.5|4112.5|4113.5|4112|86
1633101980000|2021-10-01 15:26:20|4113.5|4111.5|4113|4112|4114|4112.5|4113|4111.5|38
1633101990000|2021-10-01 15:26:30|4113.5|4112.5|4112.5|4111.5|4115|4113.5|4112.5|4111.5|500
1633102000000|2021-10-01 15:26:40|4113|4112|4114|4113|4114.5|4113.5|4112.5|4111.5|155
1633102010000|2021-10-01 15:26:50|4114.5|4112.5|4114|4112.5|4114.5|4113.5|4113.5|4112.5|0
1633102020000|2021-10-01 15:27:00|4113.5|4112|4114.5|4113.5|4114.5|4113.5|4113.5|4112|156
1633102030000|2021-10-01 15:27:10|4114|4113|4114|4113|4115.5|4114|4114|4113|110
1633102040000|2021-10-01 15:27:20|4115|4113.5|4113.5|4112.5|4115|4113.5|4113.5|4112.5|114
1633102050000|2021-10-01 15:27:30|4113|4112|4114|4113|4114.5|4113.5|4113|4112|475
1633102060000|2021-10-01 15:27:40|4114.5|4113.5|4115|4113.5|4115.5|4114|4114|4113|64
1633102070000|2021-10-01 15:27:50|4114|4112.5|4112.5|4111|4114|4112.5|4112.5|4111|109
1633102080000|2021-10-01 15:28:00|4113|4111.5|4113.5|4112.5|4113.5|4112.5|4112.5|4111.5|624
1633102090000|2021-10-01 15:28:10|4113|4112|4113.5|4112|4113.5|4112.5|4112.5|4111.5|473
1633102100000|2021-10-01 15:28:20|4113|4111.5|4113|4112|4113|4112|4112.5|4111|253
1633102110000|2021-10-01 15:28:30|4114|4113|4115.5|4114|4117.5|4116|4114|4113|932
1633102120000|2021-10-01 15:28:40|4114.5|4113|4114.5|4113.5|4115|4114|4114|4112.5|82
1633102130000|2021-10-01 15:28:50|4115|4114|4114.5|4113|4115|4114|4114.5|4113|138
1633102140000|2021-10-01 15:29:00|4115|4113.5|4114|4112.5|4115|4114|4114|4112.5|699
1633102150000|2021-10-01 15:29:10|4113.5|4112|4109|4108|4114|4112.5|4108.5|4107.5|1045
1633102160000|2021-10-01 15:29:20|4109.5|4108.5|4109|4107.5|4111|4109.5|4109|4107.5|561
1633102170000|2021-10-01 15:29:30|4108.5|4107|4106|4104.5|4109|4107.5|4105.5|4103.5|453
1633102180000|2021-10-01 15:29:40|4105.5|4104|4105|4103.5|4106.5|4105|4105|4103.5|119
1633102190000|2021-10-01 15:29:50|4108|4107|4110.5|4109|4110.5|4109|4107|4105.5|1271
1633330810000|2021-10-04 07:00:10|4159|4157.5|4155|4153|4162.5|4158.5|4155|4150|124013
1633330820000|2021-10-04 07:00:20|4154|4151.5|4147.5|4142.5|4157.5|4152.5|4147.5|4141|3458
1633330830000|2021-10-04 07:00:30|4149.5|4143|4148.5|4144.5|4151|4144.5|4148.5|4143|148
1633330840000|2021-10-04 07:00:40|4150|4146.5|4154|4150|4156.5|4150.5|4146|4142.5|1939
1633330850000|2021-10-04 07:00:50|4156.5|4154|4157|4153|4162.5|4158|4155|4148|13691
1633330860000|2021-10-04 07:01:00|4156.5|4153.5|4155|4151.5|4156.5|4154|4155|4151.5|1230
1633330870000|2021-10-04 07:01:10|4155.5|4152|4162|4158.5|4162|4158.5|4155.5|4152|931
1633330880000|2021-10-04 07:01:20|4161.5|4159|4157.5|4155|4163|4161|4157.5|4155|1827
1633330890000|2021-10-04 07:01:30|4158|4155.5|4154|4151|4160|4156|4152|4150.5|1696
1633330900000|2021-10-04 07:01:40|4153.5|4155|4155.5|4153|4156|4155|4153.5|4151|1372
1633330910000|2021-10-04 07:01:50|4156||4155.5||4156||4155.5||0
1633330920000|2021-10-04 07:02:00|4156|4153.5|4155.5|4151.5|4158.5|4154.5|4153.5|4151.5|2174
1633330930000|2021-10-04 07:02:10|4155|4151|4151|4149.5|4155.5|4152|4150|4148.5|889
1633330940000|2021-10-04 07:02:20|4151.5|4148.5|4153.5|4149.5|4153.5|4149.5|4149.5|4147.5|408
1633330950000|2021-10-04 07:02:30||4150||4150||4150||4150|0
1633330960000|2021-10-04 07:02:40|4153|4150.5|4158.5|4156.5|4160|4158.5|4153|4150.5|677
1633330970000|2021-10-04 07:02:50|4159|4157.5|4159.5|4157|4160|4158.5|4156|4154|1221
1633330980000|2021-10-04 07:03:00|4160|4157.5|4152.5|4150.5|4160|4158|4152|4150|776
1633330990000|2021-10-04 07:03:10|4153|4151|4156.5|4154|4159|4156|4153|4151|1077
1633331000000|2021-10-04 07:03:20|4157|4155|4160|4157|4160|4157|4157|4155|280
1633331010000|2021-10-04 07:03:30|4159.5|4157.5|4157.5|4155|4159.5|4157.5|4157|4154.5|50
1633331020000|2021-10-04 07:03:40|4157|4154.5|4151.5|4150|4157.5|4155.5|4151.5|4150|2009
1633331030000|2021-10-04 07:03:50|4151|4149|4152.5|4151.5|4153|4151.5|4149|4145.5|2523
1633331040000|2021-10-04 07:04:00|4152|4150.5|4150|4148.5|4152|4150.5|4149.5|4147|1378
1633331050000|2021-10-04 07:04:10|4149.5|4147.5|4150|4147.5|4151.5|4149|4148.5|4145.5|1512
1633331060000|2021-10-04 07:04:20|4147.5|4147|4145|4142|4150|4147.5|4142|4140|3629
1633331070000|2021-10-04 07:04:30|4144.5|4141|4142|4139|4144.5|4141|4141.5|4139|1754
1633331080000|2021-10-04 07:04:40|4141.5|4138|4139.5|4137.5|4142|4140|4139.5|4136|1108
1633331090000|2021-10-04 07:04:50|4139|4136.5|4137|4134|4139.5|4137.5|4136.5|4133.5|339
1633331100000|2021-10-04 07:05:00|4137.5|4134.5|4136.5|4134.5|4139|4136|4135|4132.5|1829
1633331110000|2021-10-04 07:05:10|4137|4133.5|4138|4136|4138.5|4136|4134|4132|1026
1633331120000|2021-10-04 07:05:20|4137.5|4135.5|4139|4136.5|4139.5|4137|4136|4133.5|2070
1633331130000|2021-10-04 07:05:30|4140|4137|4141.5|4140|4141.5|4140|4138.5|4136.5|1602
1633331140000|2021-10-04 07:05:40|4142|4140.5|4142|4140|4143.5|4141.5|4141.5|4139.5|2657
1633331150000|2021-10-04 07:05:50|4142.5|4140.5|4135.5|4134|4143.5|4141|4134.5|4133|3594
1633331160000|2021-10-04 07:06:00|4135|4133|4136.5|4135|4138.5|4137|4134|4132|1458
1633331170000|2021-10-04 07:06:10|4136|4135.5|4134|4132|4136|4135.5|4132.5|4130.5|3306
1633331180000|2021-10-04 07:06:20|4134.5|4132.5|4133.5|4131.5|4135|4132.5|4131.5|4130|1108
1633331190000|2021-10-04 07:06:30|4133|4130.5|4132|4130|4133|4131.5|4132|4130|543
1633331200000|2021-10-04 07:06:40|4132.5|4130.5|4133.5|4131.5|4136|4133.5|4131.5|4130|1470
1633331210000|2021-10-04 07:06:50|4133|4130.5|4133.5|4132|4134|4132|4131.5|4130|1137
1633331220000|2021-10-04 07:07:00|4134|4132.5|4131|4129|4134.5|4133|4129.5|4128.5|7350
1633331230000|2021-10-04 07:07:10|4130|4128.5|4131.5|4129.5|4132|4130.5|4130|4128.5|1170
1633331240000|2021-10-04 07:07:20|4132|4130|4133|4131.5|4133.5|4132|4131.5|4129.5|1463
1633331250000|2021-10-04 07:07:30|4133.5|4131|4132|4130.5|4134|4132.5|4129|4128.5|2364
1633331260000|2021-10-04 07:07:40|4132.5|4131|4133.5|4132|4134|4132|4132|4131|226
1633331270000|2021-10-04 07:07:50|4133|4131.5|4131|4129|4133|4131.5|4131|4129|202
1633331280000|2021-10-04 07:08:00|4130|4128.5|4129|4127.5|4131|4129|4128|4126.5|2749
1633331290000|2021-10-04 07:08:10|4129.5|4128|4127|4126|4131|4129.5|4127|4126|3282
1633331300000|2021-10-04 07:08:20|4127.5|4125.5|4126.5|4124.5|4128|4126|4123|4122|2061
1633331310000|2021-10-04 07:08:30|4126|4124|4125.5|4124|4126.5|4124.5|4125|4123.5|913
1633331320000|2021-10-04 07:08:40|4125|4123.5|4127.5|4125.5|4129|4127|4125|4123.5|361
1633331330000|2021-10-04 07:08:50|4127|4126|4125.5|4124|4128|4126.5|4125.5|4124|598
1633331340000|2021-10-04 07:09:00|4126|4124.5|4125.5|4123.5|4126.5|4124.5|4124|4123|1557
1633331350000|2021-10-04 07:09:10|4125|4122.5|4121|4119.5|4125|4123.5|4120|4118|4698
1633331360000|2021-10-04 07:09:20|4121.5|4120|4128.5|4126.5|4130|4128|4120.5|4118.5|4068
1633331370000|2021-10-04 07:09:30|4129|4127|4130|4128.5|4130|4129.5|4129|4127|150
1633331380000|2021-10-04 07:09:40|4129.5|4128|4129.5|4128.5|4130|4128.5|4128.5|4126.5|729
1633331390000|2021-10-04 07:09:50|4130|4129|4135.5|4133.5|4136|4134|4129.5|4128|6692
1633331400000|2021-10-04 07:10:00|4135|4133|4134|4132.5|4135.5|4134|4133.5|4131.5|3337
1633331410000|2021-10-04 07:10:10|4133.5|4132|4133.5|4132.5|4134.5|4132.5|4131.5|4131|1614
1633331420000|2021-10-04 07:10:20|4134.5|4133|4139.5|4138.5|4139.5|4138.5|4134.5|4133|1596
1633331430000|2021-10-04 07:10:30|4140|4139|4140.5|4138.5|4142|4140.5|4140|4138.5|4966
1633331440000|2021-10-04 07:10:40|4140|4138|4138|4137|4140|4138.5|4137.5|4136.5|3321
1633331450000|2021-10-04 07:10:50|4138.5|4136.5|4138.5|4136.5|4139|4137.5|4137|4136|2888
1633331460000|2021-10-04 07:11:00|4139|4137|4141.5|4140.5|4142|4140.5|4139|4137|2351
1633331470000|2021-10-04 07:11:10|4142|4141|4142|4141|4144|4142|4142|4140.5|1220
1633331480000|2021-10-04 07:11:20|4143|4142|4144|4143|4144|4143.5|4143|4141|2726
1633331490000|2021-10-04 07:11:30|4143.5|4142.5|4143|4142|4143.5|4142.5|4141.5|4140.5|5343
1633331500000|2021-10-04 07:11:40|4142.5|4141.5|4143|4142|4143.5|4142|4142|4140.5|239
1633331510000|2021-10-04 07:11:50|4143.5|4141.5|4144|4142|4145|4144|4142|4140.5|1487
1633331520000|2021-10-04 07:12:00|4143.5|4141.5|4143|4142|4144|4142.5|4142.5|4141.5|362
1633331530000|2021-10-04 07:12:10|4142.5|4141.5|4144.5|4143|4145|4144|4142.5|4141.5|570
1633331540000|2021-10-04 07:12:20|4145|4143.5|4144.5|4143.5|4145|4144|4144|4143|220
1633331550000|2021-10-04 07:12:30|4144|4142.5|4143.5|4142|4144|4143|4142|4141.5|1310
1633331560000|2021-10-04 07:12:40|4143|4141.5|4141|4139.5|4143|4141.5|4141|4139.5|1946
1633331570000|2021-10-04 07:12:50|4140.5|4139|4139.5|4138.5|4141|4140|4138.5|4137.5|1379
1633331580000|2021-10-04 07:13:00|4140|4139|4139.5|4139|4142|4140.5|4139.5|4138.5|1074
1633331590000|2021-10-04 07:13:10|4139|4138.5|4138|4137|4139.5|4138.5|4137|4135|1984
1633331600000|2021-10-04 07:13:20|4138.5|4137.5|4136|4134.5|4139|4137.5|4136|4134|442
1633331610000|2021-10-04 07:13:30|4135.5|4134|4135|4134|4136|4134|4133.5|4132|375
1633331620000|2021-10-04 07:13:40|4134.5|4133.5|4135|4134|4135|4134|4133.5|4132.5|825
1633331630000|2021-10-04 07:13:50|4134.5|4133.5|4134.5|4133.5|4135|4134.5|4133.5|4133|3191
1633331640000|2021-10-04 07:14:00|4135.5|4134|4135|4134|4136|4134.5|4134.5|4133.5|1228
1633331650000|2021-10-04 07:14:10|4135.5|4133.5|4134.5|4134|4136|4134.5|4134.5|4133.5|379
1633331660000|2021-10-04 07:14:20|4135|4133.5|4135|4134|4136|4135|4135|4133.5|276
1633331670000|2021-10-04 07:14:30|4135.5|4134.5|4135.5|4134.5|4136|4135|4134.5|4134|2777
1633331680000|2021-10-04 07:14:40|4135|4134|4137|4135.5|4137|4135.5|4134.5|4133|1909
1633331690000|2021-10-04 07:14:50|4137.5|4136|4139.5|4138.5|4139.5|4138.5|4137.5|4136|564
1633331700000|2021-10-04 07:15:00|4140|4139|4138|4137|4140|4139|4137|4136|1430
1633331710000|2021-10-04 07:15:10|4139|4137.5|4139.5|4138.5|4139.5|4138.5|4138|4137|352
1633331720000|2021-10-04 07:15:20|4140|4139|4139.5|4138.5|4141.5|4140.5|4139|4138|2221
1633331730000|2021-10-04 07:15:30|4139|4138|4139.5|4138|4139.5|4138|4137|4136.5|652
1633331740000|2021-10-04 07:15:40|4139|4138.5|4140|4139.5|4140|4139.5|4139|4138.5|311
1633331750000|2021-10-04 07:15:50|4141|4140|4142|4141|4142.5|4142|4140.5|4139.5|1473
1633331760000|2021-10-04 07:16:00|4142.5|4141.5|4144|4143|4144|4143.5|4142|4141|1317
1633331770000|2021-10-04 07:16:10|4143.5|4142.5|4143|4141.5|4144|4142.5|4142.5|4141.5|232
1633331780000|2021-10-04 07:16:20|4142.5|4141|4142|4141.5|4142.5|4141.5|4141|4140|2065
1633331790000|2021-10-04 07:16:30|4141.5|4141|4141.5|4140|4142|4141.5|4141|4140|573
1633331800000|2021-10-04 07:16:40|4142|4140.5|4142|4141.5|4144.5|4143.5|4142|4140.5|2031
1633331810000|2021-10-04 07:16:50|4142.5|4142|4142|4141|4143|4142|4141.5|4141|885
1633331820000|2021-10-04 07:17:00|4141.5|4141.5|4139.5|4139|4141.5|4141.5|4139.5|4138|1568
1633331830000|2021-10-04 07:17:10|4140|4139.5|4139|4138.5|4141|4139.5|4138|4136.5|877
1633331840000|2021-10-04 07:17:20|4138.5|4138|4139.5|4138.5|4140|4139|4138|4137.5|3500
1633331850000|2021-10-04 07:17:30|4139|4138|4142|4140.5|4142|4140.5|4139|4138|1844
1633331860000|2021-10-04 07:17:40|4141.5|4141|4140.5|4139.5|4141.5|4141|4140.5|4139.5|116
1633331870000|2021-10-04 07:17:50|4141|4140|4140.5|4139.5|4141.5|4140.5|4140|4139|1296
1633331880000|2021-10-04 07:18:00|4141|4139|4139.5|4138.5|4141|4140.5|4139.5|4138.5|817
1633331890000|2021-10-04 07:18:10|4138.5|4138|4140.5|4139.5|4140.5|4139.5|4138|4136.5|1240
1633331900000|2021-10-04 07:18:20|4140|4139|4139|4138|4140|4139|4139|4138|1000
1633331910000|2021-10-04 07:18:30|4138.5|4138.5|4140|4138.5|4141|4140.5|4138.5|4137.5|1241
1633331920000|2021-10-04 07:18:40|4139.5|4139|4140.5|4140|4140.5|4140|4138|4137.5|567
1633331930000|2021-10-04 07:18:50|4141|4139.5|4141.5|4141|4142|4141|4141|4139.5|2298
1633331940000|2021-10-04 07:19:00|4142.5|4140.5|4143|4142|4144|4143.5|4141.5|4140.5|3485
1633331950000|2021-10-04 07:19:10|4142|4141.5|4141.5|4140.5|4142|4141.5|4140.5|4139.5|1336
1633331960000|2021-10-04 07:19:20|4141|4140|4139|4138.5|4141|4140|4139|4138|7705
1633331970000|2021-10-04 07:19:30|4139.5|4139|4139.5|4138.5|4141|4139.5|4138|4137|8588
1633331980000|2021-10-04 07:19:40|4139|4138|4138.5|4137.5|4139.5|4139|4138|4137.5|2202
1633331990000|2021-10-04 07:19:50|4139|4138|4139.5|4139|4140|4139|4138|4137|1030
1633332000000|2021-10-04 07:20:00|4139|4138.5|4139.5|4138|4139.5|4138.5|4137.5|4137|2248
1633332010000|2021-10-04 07:20:10|4139|4137.5|4140.5|4139.5|4140.5|4139.5|4139|4137.5|576
1633332020000|2021-10-04 07:20:20|4141|4140|4141.5|4140.5|4142|4140.5|4140.5|4139.5|379
1633332030000|2021-10-04 07:20:30|4141|4140|4141|4140|4141.5|4140.5|4140|4139|349
1633332040000|2021-10-04 07:20:40|4140.5|4139.5|4143|4142|4143|4142|4140.5|4139.5|283
1633332050000|2021-10-04 07:20:50|4143.5|4142.5|4142|4141|4145|4144|4142|4140.5|1924
1633332060000|2021-10-04 07:21:00|4142.5|4141.5|4143|4142|4144|4143|4142|4141|1355
1633332070000|2021-10-04 07:21:10|4142.5|4141.5|4142.5|4141.5|4142.5|4142|4141|4140|2350
1633332080000|2021-10-04 07:21:20|4143|4142|4142.5|4141|4143.5|4142.5|4142|4141|968
1633332090000|2021-10-04 07:21:30|4142|4141.5|4142.5|4142|4142.5|4142|4140.5|4139.5|4006
1633332100000|2021-10-04 07:21:40|4142|4141.5|4142|4141|4142|4141.5|4141|4140.5|2192
1633332110000|2021-10-04 07:21:50|4141|4140.5|4140.5|4139.5|4142|4141|4140|4139.5|2824
1633332120000|2021-10-04 07:22:00|4141|4139|4139.5|4139|4141.5|4140.5|4139.5|4138.5|2415
1633332130000|2021-10-04 07:22:10|4140|4139.5|4142|4141.5|4143|4142|4140|4139.5|1479
1633332140000|2021-10-04 07:22:20|4141|4141|4141|4139.5|4141|4141|4140|4139|72
1633332150000|2021-10-04 07:22:30|4140.5|4140|4138.5|4137.5|4140.5|4140|4138.5|4137.5|3563
1633332160000|2021-10-04 07:22:40|4139|4138|4139.5|4138.5|4139.5|4138.5|4138|4137|1880
1633332170000|2021-10-04 07:22:50|4139|4138|4139|4137.5|4139|4138.5|4138|4137|1241
1633332180000|2021-10-04 07:23:00|4139.5|4138|4139.5|4138.5|4139.5|4138.5|4139|4138|492
1633332190000|2021-10-04 07:23:10|4139|4139|4139|4138|4139.5|4139|4138|4137|1683
1633332200000|2021-10-04 07:23:20|4138.5|4137.5|4141.5|4140|4141.5|4140|4138.5|4137.5|647
1633332210000|2021-10-04 07:23:30|4140|4139.5|4139.5|4138|4140.5|4139.5|4139|4138|1085
1633332220000|2021-10-04 07:23:40|4139|4137.5|4139.5|4139|4139.5|4139|4138|4137.5|1755
1633332230000|2021-10-04 07:23:50|4140|4139.5|4139.5|4138.5|4140.5|4139.5|4139.5|4138.5|630
1633332240000|2021-10-04 07:24:00|4139|4138|4138|4137|4139|4138.5|4138|4137|2161
1633332250000|2021-10-04 07:24:10|4138.5|4137.5|4138.5|4137.5|4138.5|4138|4138|4136.5|3565
1633332260000|2021-10-04 07:24:20|4139|4138|4137.5|4136.5|4139|4138.5|4137.5|4136.5|1317
1633332270000|2021-10-04 07:24:30|4137|4137|4137.5|4136.5|4137.5|4137|4137|4136|998
1633332280000|2021-10-04 07:24:40|4137|4136|4138|4137|4138|4137|4136.5|4135.5|1239
1633332290000|2021-10-04 07:24:50|4137.5|4136.5|4137|4135.5|4137.5|4136.5|4136.5|4135.5|555
1633332300000|2021-10-04 07:25:00|4137.5|4136|4137.5|4137|4138.5|4137.5|4137|4136|2591
1633332310000|2021-10-04 07:25:10|4138|4136.5|4138.5|4137.5|4138.5|4137.5|4136.5|4135.5|2145
1633332320000|2021-10-04 07:25:20|4139|4138|4138|4136.5|4139.5|4138.5|4137|4136.5|981
1633332330000|2021-10-04 07:25:30|4137.5|4136|4137|4135.5|4137.5|4136|4136|4135.5|829
1633332340000|2021-10-04 07:25:40|4136.5|4135|4135.5|4134.5|4136.5|4135.5|4134.5|4134|4790
1633332350000|2021-10-04 07:25:50|4136|4135|4134|4133|4136|4135|4133.5|4133|2301
1633332360000|2021-10-04 07:26:00|4133.5|4132.5|4133|4131.5|4133.5|4132.5|4132|4131|667
1633332370000|2021-10-04 07:26:10|4132.5|4132|4133|4132|4133.5|4133|4132|4131|248
1633332380000|2021-10-04 07:26:20|4132.5|4131.5|4133.5|4133|4134.5|4133.5|4131.5|4131|1146
1633332390000|2021-10-04 07:26:30|4134|4133.5|4134|4133|4134.5|4134|4134|4133|246
1633332400000|2021-10-04 07:26:40|4134.5|4133.5|4136|4135|4137|4136|4134|4133|2405
1633332410000|2021-10-04 07:26:50|4135.5|4134.5|4133|4132|4136|4135|4132.5|4132|3556
1633332420000|2021-10-04 07:27:00|4133.5|4132.5|4134.5|4133.5|4134.5|4133.5|4133.5|4132.5|1255
1633332430000|2021-10-04 07:27:10|4134|4133|4134|4133|4134|4133.5|4133|4132.5|2091
1633332440000|2021-10-04 07:27:20|4133.5|4132.5|4135|4134.5|4135|4134.5|4133.5|4132.5|5304
1633332450000|2021-10-04 07:27:30|4135.5|4135|4134.5|4133.5|4136|4135.5|4134|4133.5|2286
1633332460000|2021-10-04 07:27:40|4134|4133|4133|4132|4134|4133.5|4133|4132|679
1633332470000|2021-10-04 07:27:50|4132|4131.5|4133|4132.5|4134|4133|4132|4131.5|5116
1633332480000|2021-10-04 07:28:00|4132.5|4132|4132.5|4131.5|4133|4132|4132|4131|3617
1633332490000|2021-10-04 07:28:10|4132|4131|4132|4131|4132.5|4131.5|4131.5|4130.5|967
1633332500000|2021-10-04 07:28:20|4132.5|4131.5|4131.5|4131|4133|4131.5|4131.5|4131|1692
1633332510000|2021-10-04 07:28:30|4132|4131.5|4133|4132|4133.5|4133|4132|4131.5|1840
1633332520000|2021-10-04 07:28:40|4132.5|4131.5|4132.5|4131.5|4132.5|4132|4131.5|4130.5|1607
1633332530000|2021-10-04 07:28:50|4132|4131|4131|4130|4132|4131|4131|4130|525
1633332540000|2021-10-04 07:29:00|4130.5|4129.5|4132.5|4131.5|4132.5|4131.5|4130.5|4128.5|4999
1633332550000|2021-10-04 07:29:10|4132||4132.5||4132.5||4132||1375
1633332560000|2021-10-04 07:29:20|4132|4131|4132|4130.5|4133|4132.5|4131.5|4130.5|1485
1633332570000|2021-10-04 07:29:30|4131.5|4131|4129.5|4129|4131.5|4131.5|4129.5|4128.5|1408
1633332580000|2021-10-04 07:29:40|4130|4128.5|4128.5|4127.5|4130|4128.5|4127.5|4125.5|2162
1633332590000|2021-10-04 07:29:50|4129|4128|4129.5|4128.5|4130|4129|4128.5|4128|494
1633332600000|2021-10-04 07:30:00|4129|4128|4129|4128|4129|4128|4128|4127.5|1240
1633332610000|2021-10-04 07:30:10|4128.5|4127.5|4128|4127|4128.5|4127.5|4127|4126.5|2684
1633332620000|2021-10-04 07:30:20|4127.5|4127.5|4127.5|4126.5|4127.5|4127.5|4127.5|4126.5|614
1633332630000|2021-10-04 07:30:30|4128|4127.5|4128|4127.5|4129.5|4128|4128|4127.5|2204
1633332640000|2021-10-04 07:30:40|4126.5|4127|4127|4126|4127.5|4127|4126.5|4125.5|3574
1633332650000|2021-10-04 07:30:50|4127.5|4126.5|4128|4126.5|4129|4127.5|4127.5|4126.5|738
1633332660000|2021-10-04 07:31:00|4127.5|4127|4128.5|4127.5|4128.5|4127.5|4127.5|4126.5|1629
1633332670000|2021-10-04 07:31:10|4129|4128|4129|4127.5|4129|4128|4129|4127.5|24
1633332680000|2021-10-04 07:31:20|4130|4128|4128.5|4127.5|4130|4129|4128|4127.5|1230
1633332690000|2021-10-04 07:31:30|4128|4127|4129.5|4128|4129.5|4128|4127|4126|685
1633332700000|2021-10-04 07:31:40|4130|4128.5|4130|4129|4131|4130|4129.5|4128.5|1955
1633332710000|2021-10-04 07:31:50|4129.5|4128.5|4132|4131|4132|4131.5|4129.5|4128.5|1765
1633332720000|2021-10-04 07:32:00|4132.5|4131.5|4132.5|4131|4132.5|4132|4132|4131|642
1633332730000|2021-10-04 07:32:10|4132|4131.5|4132.5|4131|4132.5|4131.5|4131.5|4130.5|728
1633332740000|2021-10-04 07:32:20|4132|4130.5|4129.5|4129|4132|4130.5|4129.5|4128|969
1633332750000|2021-10-04 07:32:30|4129|4128|4129.5|4128.5|4129.5|4128.5|4129|4128|88
1633332760000|2021-10-04 07:32:40|4130|4129|4130.5|4129|4130.5|4129.5|4129.5|4128.5|476
1633332770000|2021-10-04 07:32:50|4130|4129.5|4131|4130|4131|4130|4130|4129|1461
1633332780000|2021-10-04 07:33:00|4131.5|4130.5|4132|4131|4133.5|4132.5|4131|4130.5|1809
1633332790000|2021-10-04 07:33:10|4131|4131.5|4130.5|4129.5|4131|4131.5|4129.5|4129|4328
1633332800000|2021-10-04 07:33:20|4130|4129|4129|4128.5|4130.5|4130|4128.5|4127.5|1523
1633332810000|2021-10-04 07:33:30|4129.5|4128|4129|4128.5|4129.5|4128.5|4128.5|4128|746
1633332820000|2021-10-04 07:33:40|4129.5|4129|4129|4128|4129.5|4129|4128.5|4128|1679
1633332830000|2021-10-04 07:33:50|4128.5|4127.5|4128|4127.5|4129|4128|4127|4126.5|3335
1633332840000|2021-10-04 07:34:00|4127.5|4127|4127|4126|4128|4127|4126|4125|1449
1633332850000|2021-10-04 07:34:10||4126.5||4126||4126.5||4126|2
1633332860000|2021-10-04 07:34:20|4127.5|4126.5|4127.5|4126.5|4127.5|4127|4127.5|4126.5|830
1633332870000|2021-10-04 07:34:30|4127|4126|4126.5|4125|4127|4126.5|4126|4125|2919
1633332880000|2021-10-04 07:34:40|4126|4124.5|4126|4124.5|4126|4124.5|4125.5|4124|410
1633332890000|2021-10-04 07:34:50|4125.5|4124|4124|4123.5|4125.5|4124.5|4124|4122.5|1673
1633332900000|2021-10-04 07:35:00|4123.5|4123|4123|4122|4124.5|4123|4123|4122|964
1633332910000|2021-10-04 07:35:10|4122.5|4121.5|4122.5|4121.5|4122.5|4121.5|4122|4121|731
1633332920000|2021-10-04 07:35:20|4121.5|4121|4122|4121.5|4122.5|4121.5|4121.5|4121|1054
1633332930000|2021-10-04 07:35:30|4122.5|4122|4123|4122|4124|4123|4122.5|4122|679
1633332940000|2021-10-04 07:35:40|4123.5|4122.5|4124|4123|4125|4123.5|4123.5|4122.5|2292
1633332950000|2021-10-04 07:35:50|4123.5|4123.5|4123.5|4122.5|4123.5|4123.5|4123|4122|1006
1633332960000|2021-10-04 07:36:00|4123|4122|4123.5|4123|4123.5|4123|4122.5|4122|923
1633332970000|2021-10-04 07:36:10|4124|4122.5|4127|4126|4127|4126|4124|4122.5|1170
1633332980000|2021-10-04 07:36:20|4126.5|4125.5|4128.5|4127|4128.5|4127|4126.5|4125.5|424
1633332990000|2021-10-04 07:36:30|4128|4126.5|4126.5|4125|4128|4127|4126.5|4125|897
1633333000000|2021-10-04 07:36:40|4126|4125.5|4127.5|4126.5|4127.5|4127|4125.5|4125.5|669
1633333010000|2021-10-04 07:36:50|4128|4127|4128|4126.5|4128.5|4127.5|4127|4126.5|1538
1633333020000|2021-10-04 07:37:00|4128.5|4127|4127.5|4126|4128.5|4127.5|4127|4126|748
1633333030000|2021-10-04 07:37:10|4127|4126.5|4128.5|4128|4128.5|4128|4127|4126.5|1758
1633333040000|2021-10-04 07:37:20|4129|4128.5|4128.5|4128|4129.5|4129|4128.5|4128|630
1633333050000|2021-10-04 07:37:30|4129|4128.5|4131.5|4130.5|4131.5|4130.5|4128.5|4128.5|1964
1633333060000|2021-10-04 07:37:40|4132|4131|4131|4129.5|4132|4131.5|4130.5|4129.5|1991
1633333070000|2021-10-04 07:37:50|4130|4129|4131|4130|4131.5|4130.5|4130|4129|1820
1633333080000|2021-10-04 07:38:00|4130.5|4129.5|4133.5|4133|4133.5|4133|4130.5|4129.5|6533
1633333090000|2021-10-04 07:38:10|4134|4133.5|4135|4133.5|4135|4134|4133|4132.5|1650
1633333100000|2021-10-04 07:38:20|4134.5|4133|4134|4133.5|4134.5|4133.5|4132.5|4130.5|7470
1633333110000|2021-10-04 07:38:30|4134.5|4134|4134.5|4134|4135|4134|4134.5|4133.5|1291
1633333120000|2021-10-04 07:38:40|4135|4133.5|4135.5|4135|4135.5|4135|4135|4133.5|1658
1633333130000|2021-10-04 07:38:50|4136|4135.5|4136.5|4135.5|4136.5|4136|4136|4135|451
1633333140000|2021-10-04 07:39:00|4137|4136|4136.5|4135|4137|4136|4135.5|4135|2235
1633333150000|2021-10-04 07:39:10|4137|4135.5|4136.5|4136|4137|4136|4136|4135|350
1633333160000|2021-10-04 07:39:20|4137||4137||4137||4137||318
1633333170000|2021-10-04 07:39:30|4136|4135.5|4134.5|4133.5|4136|4135.5|4133|4132|2169
1633333180000|2021-10-04 07:39:40|4134|4133|4134|4133|4134|4133|4133|4132|976
1633333190000|2021-10-04 07:39:50|4133.5|4132.5|4133.5|4132.5|4134.5|4133.5|4133|4132|1845
1633333200000|2021-10-04 07:40:00|4133|4132|4135.5|4135|4135.5|4135|4132.5|4131|4847
1633333210000|2021-10-04 07:40:10|4136|4134.5|4134.5|4133|4137|4136|4134|4133|2523
1633333220000|2021-10-04 07:40:20|4134|4132.5|4133.5|4132|4134|4133.5|4133.5|4132|191
1633333230000|2021-10-04 07:40:30|4133|4131.5|4133.5|4133|4133.5|4133|4132.5|4131|1492
1633333240000|2021-10-04 07:40:40|4134|4132.5|4133.5|4132.5|4134.5|4133.5|4133.5|4132|1288
1633333250000|2021-10-04 07:40:50|4133|4132|4134.5|4133.5|4134.5|4133.5|4132.5|4131|4721
1633333260000|2021-10-04 07:41:00|4135|4134|4133.5|4132.5|4135|4134|4132.5|4132|3296
1633333270000|2021-10-04 07:41:10|4133|4132|4134.5|4133.5|4134.5|4133.5|4133|4132|963
1633333280000|2021-10-04 07:41:20|4134|4133|4133.5|4133|4134|4133|4132.5|4131|2038
1633333290000|2021-10-04 07:41:30|4134|4132.5|4133.5|4133|4134|4133|4132|4131|3686
1633333300000|2021-10-04 07:41:40|4134|4132.5|4134.5|4133.5|4134.5|4134|4133.5|4132.5|445
1633333310000|2021-10-04 07:41:50|4135|4133|4135|4134|4135|4134|4135|4133|311
1633333320000|2021-10-04 07:42:00|4134.5|4133.5|4133.5|4132.5|4134.5|4134|4133.5|4132.5|881
1633333330000|2021-10-04 07:42:10|4133|4132|4134|4133|4134|4133.5|4132.5|4131.5|2912
1633333340000|2021-10-04 07:42:20|4134.5|4133.5|4134|4133|4134.5|4134|4133|4132|725
1633333350000|2021-10-04 07:42:30|4134.5|4132.5|4134.5|4133.5|4134.5|4133.5|4134.5|4132.5|282
1633333360000|2021-10-04 07:42:40|||||||||4
1633333380000|2021-10-04 07:43:00|4135|4134|4134|4133|4135.5|4135|4133.5|4132|2333
1633333390000|2021-10-04 07:43:10|4133.5|4132.5|4134.5|4133.5|4134.5|4133.5|4133.5|4132.5|627
1633333410000|2021-10-04 07:43:30|4134||4135||4135||4134||521
1633333420000|2021-10-04 07:43:40|4134.5||4134.5||4135||4134.5||0
1633333430000|2021-10-04 07:43:50|4134|4133|4134.5|4133.5|4134.5|4133.5|4133.5|4132.5|2914
1633333440000|2021-10-04 07:44:00|4134|4133|4133.5|4132.5|4134|4133|4133.5|4132.5|464
1633333450000|2021-10-04 07:44:10|4134|4133|4135.5|4134.5|4135.5|4134.5|4134|4132.5|1248
1633333460000|2021-10-04 07:44:20|4136|4135|4135|4134|4136|4135|4135|4134|670
1633333470000|2021-10-04 07:44:30|4135.5|4134.5|4135|4134.5|4135.5|4134.5|4134.5|4134|452
1633333480000|2021-10-04 07:44:40|4135.5|4135|4134.5|4134|4136|4135|4134.5|4134|896
1633333490000|2021-10-04 07:44:50|4135|4134.5|4136|4135|4136.5|4135.5|4134.5|4134.5|675
1633333500000|2021-10-04 07:45:00|4136.5|4134.5|4136|4135|4136.5|4135.5|4135.5|4134.5|1827
1633333510000|2021-10-04 07:45:10|4135.5|4134.5|4134.5|4134|4136|4134.5|4134|4133|4574
1633333520000|2021-10-04 07:45:20|4135|4133.5|4136|4135|4136|4135|4134|4132.5|3988
1633333530000|2021-10-04 07:45:30|4135.5|4134.5|4136|4135|4136|4135.5|4135.5|4134.5|515
1633333540000|2021-10-04 07:45:40|4135.5|4134.5|4136|4135|4136|4135|4135|4134.5|175
1633333550000|2021-10-04 07:45:50|4135.5|4134.5|4135.5|4134.5|4136|4135.5|4135|4134|1682
1633333560000|2021-10-04 07:46:00|4135|4135|4137|4136.5|4137|4136.5|4135|4134|2920
1633333570000|2021-10-04 07:46:10|4137.5|4137|4139.5|4138.5|4139.5|4138.5|4137.5|4137|3071
1633333580000|2021-10-04 07:46:20|4139|4139|4139|4138|4139|4139|4138|4137.5|391
1633333590000|2021-10-04 07:46:30|4139.5|4138.5|4138.5|4137.5|4139.5|4138.5|4138.5|4137.5|530
1633333600000|2021-10-04 07:46:40|4139|4138|4139.5|4139|4139.5|4139|4139|4138|830
1633333610000|2021-10-04 07:46:50|4140|4139.5|4140|4139|4140.5|4139.5|4139.5|4139|1424
1633333620000|2021-10-04 07:47:00|4139.5|4138.5|4139|4138.5|4139.5|4138.5|4139|4138.5|757
1633333630000|2021-10-04 07:47:10|4138.5|4138|4140|4139.5|4140.5|4139.5|4138.5|4137.5|1115
1633333640000|2021-10-04 07:47:20|4140.5|4140|4141|4140.5|4141|4140.5|4140|4139.5|934
1633333650000|2021-10-04 07:47:30|4141.5|4141|4143|4141.5|4143|4142|4141|4141|793
1633333660000|2021-10-04 07:47:40|4143.5|4142|4142.5|4141.5|4143.5|4142.5|4142|4141.5|1193
1633333670000|2021-10-04 07:47:50|4142|4141|4142|4141.5|4142.5|4141.5|4141|4140|1891
1633333680000|2021-10-04 07:48:00|4142.5|4142|4146.5|4145.5|4146.5|4146|4142.5|4142|2801
1633333690000|2021-10-04 07:48:10|4147|4146|4148|4147|4148.5|4147.5|4147|4146|1759
1633333700000|2021-10-04 07:48:20|4147|4147.5|4146|4145|4147|4147.5|4145.5|4145|1744
1633333710000|2021-10-04 07:48:30|4145.5|4144.5|4145|4144.5|4145.5|4144.5|4144.5|4143.5|453
1633333720000|2021-10-04 07:48:40|4145.5|4145|4145.5|4144.5|4145.5|4145|4144.5|4143.5|552
1633333730000|2021-10-04 07:48:50|4146|4145|4147|4146.5|4147|4146.5|4146|4145|250
1633333740000|2021-10-04 07:49:00|4147.5|4146|4147.5|4146|4148|4147.5|4147|4146|2015
1633333750000|2021-10-04 07:49:10||4146.5||4146.5||4146.5||4146.5|0
1633333760000|2021-10-04 07:49:20|4147|4147|4149.5|4149|4150|4149|4147|4147|2227
1633333770000|2021-10-04 07:49:30|4150|4149.5|4152|4151|4153|4151.5|4150|4149.5|4108
1633333780000|2021-10-04 07:49:40|4152.5|4151.5|4154|4153|4154|4153|4152|4151|2420
1633333790000|2021-10-04 07:49:50|4153.5|4152.5|4154.5|4153.5|4154.5|4154|4152.5|4152|5015
1633333800000|2021-10-04 07:50:00|4154|4153|4155|4154|4156|4155|4153.5|4152.5|997
1633333810000|2021-10-04 07:50:10|4155.5|4153.5|4154.5|4153.5|4155.5|4154.5|4154|4153.5|1718
1633333820000|2021-10-04 07:50:20|4154|4153|4152.5|4152|4154|4153|4152.5|4151|4090
1633333830000|2021-10-04 07:50:30|4153|4151.5|4153|4151.5|4153|4152.5|4153|4151.5|397
1633333840000|2021-10-04 07:50:40|4152.5|4152|4152|4151|4152.5|4152|4151|4150.5|1409
1633333850000|2021-10-04 07:50:50|4151.5|4150.5|4152|4151.5|4152|4151.5|4151.5|4150|699
1633333860000|2021-10-04 07:51:00|4152.5|4152|4152|4151.5|4152.5|4152|4152|4150.5|464
1633333870000|2021-10-04 07:51:10|4152.5|4152|4154|4152.5|4154|4153|4152.5|4151.5|1030
1633333880000|2021-10-04 07:51:20|4153.5|4152|4153|4152|4153.5|4152|4151.5|4150.5|3244
1633333890000|2021-10-04 07:51:30|4152.5|4151.5|4155|4153.5|4155|4153.5|4152|4150.5|1552
1633333900000|2021-10-04 07:51:40|4154.5|4153|4154.5|4154|4154.5|4154|4153.5|4152|479
1633333910000|2021-10-04 07:51:50|4155|4154.5|4152|4151.5|4155.5|4154.5|4152|4151|1440
1633333920000|2021-10-04 07:52:00|4150.5|4151|4151.5|4150.5|4153|4152|4150.5|4150|4011
1633333930000|2021-10-04 07:52:10|4152|4151|4153|4152|4153.5|4152.5|4152|4151|715
1633333940000|2021-10-04 07:52:20|4152.5|4152.5|4151|4150|4152.5|4152.5|4150.5|4150|445
1633333950000|2021-10-04 07:52:30|4151.5|4150.5|4151|4150|4151.5|4151|4150|4149|1014
1633333960000|2021-10-04 07:52:40|4150.5|4149.5|4151|4150.5|4151|4150.5|4148.5|4148|2257
1633333970000|2021-10-04 07:52:50||4150||4150||4150||4150|0
1633333980000|2021-10-04 07:53:00|4151.5|4150.5|4155.5|4154.5|4155.5|4155|4151.5|4150.5|3636
1633333990000|2021-10-04 07:53:10|4155|4154|4152.5|4151.5|4155.5|4154|4152.5|4151.5|1467
1633334000000|2021-10-04 07:53:20|4152|4151|4153|4152|4153|4152.5|4152|4151|352
1633334010000|2021-10-04 07:53:30|4152.5|4151.5|4154|4153|4154.5|4153.5|4152.5|4151.5|695
1633334020000|2021-10-04 07:53:40|4153.5|4152.5|4153|4151.5|4154|4152.5|4152.5|4151.5|0
1633334030000|2021-10-04 07:53:50|4152.5|4152|4154|4153|4154|4153.5|4152.5|4152|425
1633334040000|2021-10-04 07:54:00|4153.5|4152.5|4154.5|4153|4155.5|4154.5|4152|4151.5|3474
1633334050000|2021-10-04 07:54:10|4154|4153.5|4154.5|4153.5|4155.5|4155|4153.5|4153.5|776
1633334060000|2021-10-04 07:54:20|4154|4153|4154.5|4154|4155|4154|4153.5|4153|177
1633334070000|2021-10-04 07:54:30|4155|4153.5|4155|4154.5|4155.5|4154.5|4154|4153|11997
1633334080000|2021-10-04 07:54:40|4154.5|4154|4155|4154|4155|4154|4154|4153.5|403
1633334090000|2021-10-04 07:54:50|4154.5|4153.5|4154|4153.5|4154.5|4153.5|4154|4153.5|86
1633334100000|2021-10-04 07:55:00|4154.5|4154|4156.5|4155.5|4156.5|4155.5|4154.5|4154|1168
1633334110000|2021-10-04 07:55:10|4156|4155|4157|4156|4158|4157.5|4155|4154|2999
1633334120000|2021-10-04 07:55:20|4156.5|4155.5|4159|4157|4159|4158|4156.5|4155.5|1590
1633334130000|2021-10-04 07:55:30|4158.5|4157.5|4157.5|4156.5|4159|4158|4157|4156|1188
1633334140000|2021-10-04 07:55:40|4158|4157|4157|4156|4158|4157|4156.5|4156|1693
1633334150000|2021-10-04 07:55:50|4156.5|4155.5|4154.5|4153.5|4156.5|4156|4154.5|4153.5|2034
1633334160000|2021-10-04 07:56:00|4155|4154|4156|4155|4156|4155|4154|4153|1918
1633334170000|2021-10-04 07:56:10|4155.5|4154.5|4157|4156|4157.5|4156.5|4155|4154.5|4475
1633334180000|2021-10-04 07:56:20|4157.5|4156.5|4157|4156.5|4158|4157|4156.5|4156|804
1633334190000|2021-10-04 07:56:30|4156.5|4156|4155.5|4154.5|4156.5|4156|4155.5|4154.5|549
1633334200000|2021-10-04 07:56:40|4155|4155|4155|4154|4155.5|4155|4154|4153.5|1257
1633334210000|2021-10-04 07:56:50|4155.5|4154.5|4157.5|4156|4157.5|4156.5|4155.5|4154.5|326
1633334220000|2021-10-04 07:57:00|4157|4156.5|4157.5|4156.5|4157.5|4156.5|4157|4156|0
1633334230000|2021-10-04 07:57:10|4158|4157|4158|4157|4158|4157.5|4157.5|4157|1
1633334240000|2021-10-04 07:57:20|4157.5|4156.5|4157.5|4156.5|4157.5|4156.5|4157|4156.5|907
1633334250000|2021-10-04 07:57:30|4158|4157|4156|4155.5|4158|4157|4155.5|4155|3669
1633334260000|2021-10-04 07:57:40|4156.5|4156|4155|4154|4157|4156|4155|4154|176
1633334270000|2021-10-04 07:57:50|4155.5|4154.5|4155.5|4154.5|4155.5|4154.5|4155.5|4153.5|60
1633334280000|2021-10-04 07:58:00|4155|4154|4156|4155.5|4156.5|4155.5|4155|4154|1152
1633334290000|2021-10-04 07:58:10|4156.5|4156|4158.5|4157.5|4158.5|4157.5|4156.5|4156|821
1633334300000|2021-10-04 07:58:20|4158|4157|4158.5|4158|4159.5|4158.5|4158|4156.5|635
1633334310000|2021-10-04 07:58:30|4158|4157.5|4158.5|4157.5|4158.5|4158|4157.5|4157|1392
1633334320000|2021-10-04 07:58:40|4158|4157|4158.5|4157.5|4158.5|4158|4157.5|4156.5|960
1633334330000|2021-10-04 07:58:50||4157||4157.5||4157.5||4157|0
1633334350000|2021-10-04 07:59:10|4158|4157|4158.5|4158|4158.5|4158|4158|4157|939
1633334360000|2021-10-04 07:59:20|4158|4157.5|4159|4158|4159.5|4158.5|4158|4157|1059
1633334370000|2021-10-04 07:59:30|4159.5|4158.5|4159|4158|4159.5|4158.5|4159|4158|0
1633334380000|2021-10-04 07:59:40|4158.5|4157.5|4158.5|4157.5|4158.5|4157.5|4158|4157|405
1633334390000|2021-10-04 07:59:50|4158|4157|4159|4157.5|4159|4158|4158|4157|764
1633334400000|2021-10-04 08:00:00|4158.5|4157|4157|4156|4158.5|4157|4156|4155|2535
1633334410000|2021-10-04 08:00:10|4156.5|4155.5|4158|4157|4158|4157|4156.5|4155.5|1342
1633334420000|2021-10-04 08:00:20|4158.5|4157.5|4159.5|4158.5|4160|4159|4158|4157|2232
1633334430000|2021-10-04 08:00:30|4160|4159|4160|4159|4160|4159|4159.5|4159|355
1633334440000|2021-10-04 08:00:40|4160.5|4159.5|4160|4159|4160.5|4160|4160|4159|7316
1633334450000|2021-10-04 08:00:50|4160.5|4159.5|4162|4161|4162|4161|4160|4159|2211
1633334460000|2021-10-04 08:01:00|4161.5|4160.5|4158.5|4157.5|4161.5|4161|4158|4157|5150
1633334470000|2021-10-04 08:01:10|4159|4158|4159|4158.5|4159.5|4159|4158.5|4158|712
1633334480000|2021-10-04 08:01:20|4159.5|4158|4161|4160|4161|4160|4159.5|4158|190
1633334490000|2021-10-04 08:01:30|4160.5|4159.5|4160.5|4160|4160.5|4160|4160|4159|547
1633334500000|2021-10-04 08:01:40|4161.5|4159.5|4165|4164|4166.5|4165.5|4161.5|4159.5|8439
1633334510000|2021-10-04 08:01:50|4164.5|4163.5|4167.5|4166.5|4167.5|4166.5|4164.5|4163.5|3468
1633334520000|2021-10-04 08:02:00|4164|4163.5|4162.5|4162|4167|4163.5|4162|4161|20668
1633334530000|2021-10-04 08:02:10|4163|4162.5|4163.5|4162.5|4163.5|4163|4162.5|4161.5|151
1633334540000|2021-10-04 08:02:20|4164|4163|4163|4162|4164.5|4163.5|4161|4160.5|4317
1633334550000|2021-10-04 08:02:30|4163.5|4162.5|4165.5|4164.5|4166|4165|4163|4162.5|13509
1633334560000|2021-10-04 08:02:40|4165|4164|4167.5|4166.5|4168.5|4167.5|4165|4164|3751
1633334570000|2021-10-04 08:02:50|4168|4167|4169|4168|4169|4168.5|4167|4166.5|1535
1633334580000|2021-10-04 08:03:00|4169.5|4168.5|4163.5|4162.5|4170|4169|4163.5|4162.5|3697
1633334590000|2021-10-04 08:03:10|4164|4163|4164|4162.5|4165.5|4164.5|4163|4162|661
1633334600000|2021-10-04 08:03:20|4163.5|4163|4162|4161|4163.5|4163.5|4161.5|4161|175
1633334610000|2021-10-04 08:03:30|4161.5|4161.5|4162|4160.5|4162|4161.5|4161|4160|3995
1633334620000|2021-10-04 08:03:40|4162.5|4161|4162.5|4161.5|4162.5|4162|4162|4161|522
1633334630000|2021-10-04 08:03:50|4163|4162|4163.5|4162.5|4164.5|4163.5|4163|4162|1734
1633334640000|2021-10-04 08:04:00|4163|4163|4163|4162|4163.5|4163|4161.5|4161|494
1633334650000|2021-10-04 08:04:10|4163.5|4162.5|4163|4161.5|4163.5|4163|4161.5|4160.5|2862
1633334660000|2021-10-04 08:04:20|4162.5|4162|4161|4160.5|4162.5|4162|4161|4160|4883
1633334670000|2021-10-04 08:04:30|4160.5|4160|4161|4160|4161|4160.5|4160.5|4159.5|1865
1633334680000|2021-10-04 08:04:40|4160.5|4159.5|4160.5|4159.5|4162|4161|4160.5|4159.5|1151
1633334690000|2021-10-04 08:04:50|4161|4160|4161|4159.5|4161.5|4160.5|4160.5|4159.5|657
1633334700000|2021-10-04 08:05:00|4160.5|4159|4162|4161|4162|4161|4159.5|4158.5|1047
1633334710000|2021-10-04 08:05:10|4161.5|4161.5|4159.5|4158|4162|4161.5|4159.5|4158|1265
1633334720000|2021-10-04 08:05:20|4159|4157.5|4159.5|4158.5|4160.5|4159.5|4158.5|4157|4373
1633334730000|2021-10-04 08:05:30|4159|4158|4161.5|4160.5|4162|4161|4159|4158|1281
1633334740000|2021-10-04 08:05:40|4162|4161|4162.5|4162|4163|4162|4162|4161|470
1633334750000|2021-10-04 08:05:50|4163|4162.5|4164|4163|4165|4164|4163|4162|3345
1633334760000|2021-10-04 08:06:00|4164.5|4163.5|4164.5|4163.5|4165.5|4164.5|4164.5|4163.5|1205
1633334770000|2021-10-04 08:06:10|4165|4164|4164.5|4163.5|4165|4164.5|4164.5|4163.5|447
1633334780000|2021-10-04 08:06:20|4164|4163|4163|4162.5|4164|4163|4162.5|4162|5763
1633334790000|2021-10-04 08:06:30|4163.5|4163|4166|4165|4166|4165|4163.5|4162.5|8954
1633334800000|2021-10-04 08:06:40|4166.5|4165.5|4167|4166|4167|4166|4166|4165|640
1633334810000|2021-10-04 08:06:50|4166.5|4166.5|4167.5|4167|4167.5|4167|4166.5|4166.5|1
1633334820000|2021-10-04 08:07:00|4168|4167.5|4169|4168|4169|4168.5|4168|4167|2840
1633334830000|2021-10-04 08:07:10|4168.5|4167.5|4168.5|4167.5|4168.5|4168|4168.5|4167.5|0
1633334840000|2021-10-04 08:07:20|4168|4167|4167.5|4166.5|4168|4167|4167.5|4166.5|1594
1633334850000|2021-10-04 08:07:30|4167|4166|4168|4167|4168|4167.5|4167|4166|786
1633334860000|2021-10-04 08:07:40|4167.5|4166.5|4167.5|4166.5|4168|4167.5|4167.5|4166.5|409
1633334870000|2021-10-04 08:07:50|4168|4167|4167.5|4166.5|4168|4167.5|4167.5|4166.5|470
1633334880000|2021-10-04 08:08:00|4168|4167|4169|4168|4169|4168|4167.5|4166.5|2106
1633334890000|2021-10-04 08:08:10|4168.5|4168.5|4168.5|4167.5|4169|4168.5|4168.5|4167|30
1633334900000|2021-10-04 08:08:20|4168|4167|4168|4167.5|4168|4167.5|4167.5|4166.5|1941
1633334910000|2021-10-04 08:08:30|4168.5|4168|4169|4168|4169|4168|4168.5|4167.5|848
1633334920000|2021-10-04 08:08:40|4168.5|4167.5|4168|4167|4168.5|4167.5|4167.5|4166.5|1861
1633334930000|2021-10-04 08:08:50|4167.5|4166.5|4168|4167.5|4168|4167.5|4167.5|4166.5|568
1633334940000|2021-10-04 08:09:00|4167.5|4166.5|4167|4166.5|4167.5|4166.5|4167|4166|959
1633334950000|2021-10-04 08:09:10|4166.5|4166|4166.5|4166|4166.5|4166|4166|4165.5|1711
1633334960000|2021-10-04 08:09:20|4166|4165.5|4167|4165.5|4167|4166|4166|4165.5|1020
1633334970000|2021-10-04 08:09:30|4166.5|4165|4167.5|4167|4167.5|4167|4165.5|4164.5|3892
1633334980000|2021-10-04 08:09:40|4168|4166.5|4167.5|4166.5|4168|4167|4166.5|4166|1427
1633334990000|2021-10-04 08:09:50|4167|4166|4167|4166|4167|4166.5|4167|4166|409
1633335000000|2021-10-04 08:10:00|4167.5|4166.5|4169|4167.5|4169|4168|4167.5|4166|645
1633335010000|2021-10-04 08:10:10|4168.5|4168|4168.5|4167.5|4169|4168.5|4168|4167.5|463
1633335020000|2021-10-04 08:10:20|4168|4167|4168.5|4167.5|4168.5|4167.5|4167.5|4166.5|951
1633335030000|2021-10-04 08:10:30|4168|4167|4168|4167|4169|4168|4167.5|4167|560
1633335050000|2021-10-04 08:10:50|4167.5|4166.5|4166|4165|4167.5|4166.5|4166|4165|2600
1633335060000|2021-10-04 08:11:00|4166.5|4165.5|4167|4166.5|4168|4167|4166.5|4165.5|970
1633335070000|2021-10-04 08:11:10|4167.5|4166|4168|4166.5|4168|4167.5|4167.5|4166|555
1633335080000|2021-10-04 08:11:20|4167.5|4166|4167.5|4166.5|4167.5|4167|4167|4166|105
1633335090000|2021-10-04 08:11:30|4168|4167|4167|4166|4168|4167.5|4166.5|4166|596
1633335110000|2021-10-04 08:11:50|4167.5|4166.5|4167.5|4166.5|4168.5|4168|4167.5|4166.5|1113
1633335120000|2021-10-04 08:12:00|4168|4167|4168|4167.5|4168.5|4167.5|4167.5|4166.5|170
1633335130000|2021-10-04 08:12:10|4168.5|4168|4169.5|4168.5|4169.5|4168.5|4168.5|4168|82
1633335140000|2021-10-04 08:12:20|4169|4169|4171|4170|4171|4170|4169|4169|10636
1633335150000|2021-10-04 08:12:30|4171.5|4170.5|4171.5|4171|4171.5|4171|4171.5|4170.5|150
1633335160000|2021-10-04 08:12:40|4172|4171.5|4172.5|4171.5|4172.5|4172|4172|4171|582
1633335170000|2021-10-04 08:12:50|4173|4172|4173.5|4173|4174|4173|4172.5|4172|595
1633335180000|2021-10-04 08:13:00|4174|4172.5|4173.5|4172.5|4174|4173|4173|4172.5|1054
1633335190000|2021-10-04 08:13:10|4173|4172|4174|4173.5|4174|4173.5|4173|4172|1194
1633335200000|2021-10-04 08:13:20|4174.5|4174|4174.5|4174|4175|4174|4174.5|4173.5|1012
1633335210000|2021-10-04 08:13:30|4174|4173.5|4172|4171|4174|4173.5|4172|4171|1938
1633335220000|2021-10-04 08:13:40|4171.5|4170.5|4171.5|4170.5|4171.5|4171|4170.5|4170|567
1633335230000|2021-10-04 08:13:50|4171|4171|4171|4170|4171.5|4171|4171|4170|512
1633335240000|2021-10-04 08:14:00|4170.5|4169.5|4171.5|4170.5|4172|4171.5|4169.5|4169|2273
1633335250000|2021-10-04 08:14:10|4171|4170|4171.5|4171|4171.5|4171|4171|4170|10
1633335260000|2021-10-04 08:14:20|4172|4171.5|4171|4170|4172|4171.5|4171|4170|473
1633335270000|2021-10-04 08:14:30|4170.5|4169.5|4171.5|4170|4171.5|4170.5|4170|4169|618
1633335280000|2021-10-04 08:14:40|4172|4170.5|4171|4170|4172|4171|4171|4170|290
1633335290000|2021-10-04 08:14:50|4170.5|4170.5|4170.5|4169.5|4170.5|4170.5|4170.5|4169|287
1633335300000|2021-10-04 08:15:00|4170|4169|4171|4170|4171.5|4170.5|4169.5|4168.5|2257
1633335310000|2021-10-04 08:15:10|4170|4169.5|4171.5|4170.5|4171.5|4171|4170|4169.5|1650
1633335320000|2021-10-04 08:15:20|4171|4170|4171|4170|4171.5|4171|4171|4170|602
1633335330000|2021-10-04 08:15:30|4170.5|4169.5|4170.5|4169.5|4171|4170|4170|4169.5|706
1633335340000|2021-10-04 08:15:40|4170|4169|4170.5|4170|4170.5|4170|4169.5|4169|2086
1633335350000|2021-10-04 08:15:50|4170|4169.5|4170.5|4169.5|4170.5|4170|4170|4169.5|177
1633335360000|2021-10-04 08:16:00|4171|4170|4171|4170|4171.5|4171|4171|4170|776
1633335370000|2021-10-04 08:16:10|4170.5|4170.5|4171.5|4170|4171.5|4170.5|4170.5|4170|254
1633335380000|2021-10-04 08:16:20|4171|4170.5|4171.5|4170.5|4171.5|4170.5|4171|4170.5|141
1633335390000|2021-10-04 08:16:30|4171|4171|4172|4171.5|4172|4171.5|4171|4170.5|3109
1633335400000|2021-10-04 08:16:40|4172.5|4171|4173|4172.5|4173|4172.5|4172.5|4171|333
1633335410000|2021-10-04 08:16:50|4172.5|4172|4172.5|4172|4173|4172.5|4172.5|4172|584
1633335420000|2021-10-04 08:17:00|4173|4172.5|4173.5|4173|4174|4173.5|4173|4172.5|116
1633335430000|2021-10-04 08:17:10|4173|4172.5|4173.5|4173|4174|4173|4173|4172.5|923
1633335440000|2021-10-04 08:17:20|4173|4172.5|4172.5|4171.5|4173|4172.5|4172.5|4171.5|320
1633335450000|2021-10-04 08:17:30|4171|4172|4171.5|4170.5|4172|4172|4171|4170.5|3287
1633335460000|2021-10-04 08:17:40||4171||4171||4171||4171|134
1633335470000|2021-10-04 08:17:50|4172|4171.5|4173.5|4172|4173.5|4172.5|4172|4171.5|626
1633335480000|2021-10-04 08:18:00|4173|4171.5|4173|4172|4173.5|4172.5|4172|4171|1761
1633335490000|2021-10-04 08:18:10|4171.5|4172.5|4173|4172|4173.5|4172.5|4171.5|4171|2831
1633335500000|2021-10-04 08:18:20|4173.5|4172.5|4173.5|4172.5|4173.5|4173|4173.5|4172.5|160
1633335510000|2021-10-04 08:18:30|4173|4172|4173.5|4173|4173.5|4173|4173|4172|374
1633335520000|2021-10-04 08:18:40|4174|4173.5|4174.5|4174|4175|4174|4174|4173.5|931
1633335530000|2021-10-04 08:18:50|4175|4173.5|4174|4173.5|4175|4174|4173.5|4173|3389
1633335540000|2021-10-04 08:19:00|4174.5|4174|4174|4173|4175|4174|4174|4173|1070
1633335550000|2021-10-04 08:19:10|4174.5|4173.5|4174.5|4174|4174.5|4174|4174.5|4173.5|361
1633335560000|2021-10-04 08:19:20|4175|4174.5|4174.5|4173.5|4176|4175|4174.5|4173.5|2151
1633335570000|2021-10-04 08:19:30|4174|4173|4174|4173.5|4174|4173.5|4172.5|4172|2194
1633335580000|2021-10-04 08:19:40|4174.5|4174|4174.5|4174|4174.5|4174|4174.5|4174|103
1633335590000|2021-10-04 08:19:50|4174|4173.5|4174|4173.5|4174.5|4173.5|4173.5|4172.5|2361
1633335600000|2021-10-04 08:20:00|4173.5|4173|4175|4174|4175|4174|4173.5|4172.5|2341
1633335610000|2021-10-04 08:20:10|4174.5|4173.5|4174|4173.5|4174.5|4173.5|4173|4172.5|2406
1633335620000|2021-10-04 08:20:20|4174.5|4174|4176|4175.5|4176|4175.5|4174.5|4174|675
1633335630000|2021-10-04 08:20:30|4176.5|4176|4177|4176.5|4177|4176.5|4176.5|4175.5|3470
1633335640000|2021-10-04 08:20:40|4177.5|4177|4178|4177|4178.5|4177.5|4177.5|4176.5|2828
1633335650000|2021-10-04 08:20:50|4177.5|4176|4176.5|4176|4177.5|4177|4176|4175.5|2939
1633335660000|2021-10-04 08:21:00|4177|4176.5|4177|4176.5|4177.5|4177|4177|4176|816
1633335670000|2021-10-04 08:21:10|4177.5|4177|4177.5|4177|4177.5|4177|4177.5|4177|906
1633335680000|2021-10-04 08:21:20|4177|4176.5|4177|4176.5|4177.5|4177|4176.5|4176|2226
1633335690000|2021-10-04 08:21:30|4176.5|4176|4176.5|4175.5|4176.5|4176.5|4176|4175|1778
1633335700000|2021-10-04 08:21:40|4176|4175|4176|4175.5|4176.5|4175.5|4176|4175|378
1633335710000|2021-10-04 08:21:50|4175.5|4175|4175|4174|4175.5|4175|4174.5|4173.5|2004
1633335720000|2021-10-04 08:22:00|4174.5|4173.5|4174.5|4173.5|4174.5|4173.5|4174|4173.5|691
1633335730000|2021-10-04 08:22:10|4174|4174|4174.5|4174|4175.5|4174.5|4174|4173|3069
1633335740000|2021-10-04 08:22:20|4175|4174.5|4175|4174.5|4175|4174.5|4175|4174.5|1289
1633335750000|2021-10-04 08:22:30|4175.5|4175|4176.5|4176|4176.5|4176|4175.5|4175|472
1633335760000|2021-10-04 08:22:40|4176|4175.5|4176|4175.5|4176|4175.5|4176|4175|270
1633335770000|2021-10-04 08:22:50|4175.5|4175|4175|4174|4175.5|4175|4174.5|4174|1129
1633335780000|2021-10-04 08:23:00|4174.5|4173.5|4174|4173.5|4174.5|4174|4173.5|4173|1637
1633335790000|2021-10-04 08:23:10|4174.5|4173|4174.5|4174|4174.5|4174|4174.5|4173|713
1633335800000|2021-10-04 08:23:20|4175|4174.5|4175|4174.5|4175.5|4174.5|4174.5|4174|376
1633335810000|2021-10-04 08:23:30|||||||||17
1633335820000|2021-10-04 08:23:40|4174.5|4174|4174|4173.5|4174.5|4174|4173.5|4173|1939
1633335830000|2021-10-04 08:23:50|4174.5|4174|4175|4174.5|4175.5|4174.5|4174.5|4174|915
1633335840000|2021-10-04 08:24:00|4175.5|4175|4176.5|4176|4176.5|4176|4175.5|4175|3577
1633335850000|2021-10-04 08:24:10|4177|4176.5|4176|4175.5|4178|4177.5|4176|4175|5844
1633335860000|2021-10-04 08:24:20|4175.5|4175|4175|4174.5|4175.5|4175|4175|4174|803
1633335870000|2021-10-04 08:24:30|4175.5|4175|4175|4174.5|4175.5|4175|4174.5|4173.5|1497
1633335880000|2021-10-04 08:24:40|4175.5|4174|4177|4176|4177|4176|4174|4173.5|1028
1633335890000|2021-10-04 08:24:50|4176.5|4176.5|4177|4176.5|4177.5|4177|4176.5|4175.5|1903
1633335900000|2021-10-04 08:25:00|4176.5|4176|4177|4176.5|4177|4176.5|4176.5|4176|426
1633335910000|2021-10-04 08:25:10|4177.5|4177|4177.5|4177|4178|4177.5|4177|4176.5|2527
1633335920000|2021-10-04 08:25:20|4178|4177.5|4179|4178|4179|4178.5|4178|4177.5|268
1633335930000|2021-10-04 08:25:30|4178.5|4177.5|4177.5|4177|4179|4178|4177.5|4177|2252
1633335940000|2021-10-04 08:25:40|4178|4176.5|4177.5|4177|4178|4177|4177|4176.5|1057
1633335950000|2021-10-04 08:25:50|4177|4176.5|4176.5|4176|4177|4176.5|4176.5|4175.5|2055
1633335960000|2021-10-04 08:26:00|4177|4175.5|4178.5|4177.5|4179|4178|4175.5|4175|5524
1633335970000|2021-10-04 08:26:10|4178|4177|4177.5|4177|4178|4177|4177.5|4176.5|95
1633335980000|2021-10-04 08:26:20|4177|4176.5|4176.5|4175.5|4177|4176.5|4176.5|4175.5|1134
1633335990000|2021-10-04 08:26:30|4177|4176|4178|4177.5|4178|4177.5|4177|4176|1277
1633336000000|2021-10-04 08:26:40|4177.5|4177|4177|4176.5|4178|4177|4176.5|4176|1426
1633336010000|2021-10-04 08:26:50|4177.5|4177|4177.5|4176.5|4177.5|4177|4177|4176|473
1633336020000|2021-10-04 08:27:00|4178|4177|4178.5|4178|4178.5|4178|4177.5|4177|2382
1633336030000|2021-10-04 08:27:10|4179|4178.5|4181|4180.5|4182|4181|4179|4178|12966
1633336040000|2021-10-04 08:27:20|4181.5|4180|4181.5|4181|4181.5|4181|4180.5|4180|872
1633336050000|2021-10-04 08:27:30|4182|4181.5|4182|4181|4182|4181.5|4181.5|4180.5|1258
1633336060000|2021-10-04 08:27:40|4181.5|4181.5|4180.5|4180|4181.5|4181.5|4180.5|4179.5|1105
1633336070000|2021-10-04 08:27:50|4180|4179.5|4179.5|4178.5|4180|4179.5|4179|4178.5|950
1633336080000|2021-10-04 08:28:00|4180|4179|4179.5|4179|4180|4179.5|4179|4178.5|950
1633336090000|2021-10-04 08:28:10|4180|4179.5|4180.5|4180|4181|4180|4180|4179.5|127
1633336100000|2021-10-04 08:28:20|4181|4180.5|4180|4179.5|4181.5|4180.5|4180|4179|1427
1633336110000|2021-10-04 08:28:30|4180.5|4179|4180|4179.5|4180.5|4179.5|4179.5|4179|946
1633336120000|2021-10-04 08:28:40|4179.5|4179|4180|4179.5|4180|4179.5|4179|4178.5|1553
1633336130000|2021-10-04 08:28:50|4179.5|4179|4179.5|4179|4180|4179.5|4179.5|4179|172
1633336140000|2021-10-04 08:29:00|4180|4179.5|4179.5|4178.5|4180|4179.5|4179|4178|2274
1633336150000|2021-10-04 08:29:10|4180|4179|4178.5|4178|4180|4179.5|4178.5|4177.5|4746
1633336160000|2021-10-04 08:29:20|4177.5|4177.5|4178|4177.5|4178|4177.5|4177.5|4177|4193
1633336170000|2021-10-04 08:29:30|4177.5|4177|4177.5|4176.5|4178|4177.5|4177.5|4176.5|1011
1633336180000|2021-10-04 08:29:40|4177|4177|4175.5|4175|4177|4177|4175.5|4175|1719
1633336190000|2021-10-04 08:29:50|4175|4174.5|4174.5|4174|4175.5|4174.5|4174.5|4173.5|1401
1633336200000|2021-10-04 08:30:00|4175|4174.5|4175|4174|4175|4174.5|4173.5|4172.5|6052
1633336210000|2021-10-04 08:30:10|4175.5|4174.5|4174.5|4173.5|4176|4175.5|4174|4173.5|4700
1633336220000|2021-10-04 08:30:20|4174|4174|4174.5|4173.5|4175|4174.5|4173.5|4173|1041
1633336230000|2021-10-04 08:30:30|4174|4173|4174|4173.5|4174.5|4174|4173.5|4173|486
1633336240000|2021-10-04 08:30:40|4173.5|4173|4173|4172|4173.5|4173.5|4172.5|4172|1764
1633336250000|2021-10-04 08:30:50|4172.5|4172.5|4171.5|4170.5|4172.5|4172.5|4171|4170.5|1745
1633336260000|2021-10-04 08:31:00|4171|4170|4170.5|4170|4171|4170.5|4170|4169|1930
1633336270000|2021-10-04 08:31:10|4170|4169.5|4169|4168.5|4170|4169.5|4168.5|4168|1436
1633336280000|2021-10-04 08:31:20|4169.5|4169|4170|4169.5|4170|4169.5|4169.5|4169|371
1633336290000|2021-10-04 08:31:30|4169.5|4169|4170|4169.5|4170|4169.5|4169.5|4169|278
1633336300000|2021-10-04 08:31:40|4169.5|4169|4169.5|4168.5|4170|4169.5|4168.5|4168|913
1633336310000|2021-10-04 08:31:50||4169||4169||4169||4169|0
1633336320000|2021-10-04 08:32:00|4170|4169.5|4169|4168.5|4170.5|4169.5|4168.5|4168|1593
1633336330000|2021-10-04 08:32:10|4169.5|4169|4169|4168.5|4169.5|4169|4169|4168|876
1633336340000|2021-10-04 08:32:20|4169.5|4168|4171.5|4171|4171.5|4171|4168.5|4167.5|1201
1633336350000|2021-10-04 08:32:30|4171|4170.5|4172|4171.5|4172|4171.5|4170.5|4170|104
1633336360000|2021-10-04 08:32:40|4171.5|4171|4171.5|4171|4171.5|4171.5|4171.5|4171|1124
1633336370000|2021-10-04 08:32:50|4171|4170.5|4171.5|4170.5|4171.5|4171|4170.5|4170|1693
1633336380000|2021-10-04 08:33:00|4171|4170|4169|4168|4171.5|4170.5|4169|4168|2236
1633336390000|2021-10-04 08:33:10|4169.5|4168.5|4171|4170|4171.5|4170.5|4169.5|4168.5|1379
1633336400000|2021-10-04 08:33:20|4171.5|4170.5|4171|4170|4171.5|4171|4170.5|4169.5|774
1633336410000|2021-10-04 08:33:30|4170.5|4169.5|4171|4170|4172|4171|4170|4169.5|750
1633336420000|2021-10-04 08:33:40|4171.5|4169.5|4169|4168.5|4171.5|4169.5|4169|4168.5|1190
1633336430000|2021-10-04 08:33:50|4169.5|4169|4170.5|4169.5|4170.5|4169.5|4169|4168.5|518
1633336440000|2021-10-04 08:34:00|4170|4169|4169|4168.5|4170.5|4169.5|4169|4168.5|486
1633336450000|2021-10-04 08:34:10|4168.5|4168|4170.5|4170|4171|4170|4168.5|4167.5|2754
1633336460000|2021-10-04 08:34:20|4171|4170.5|4171|4170.5|4171.5|4171|4170.5|4170|461
1633336470000|2021-10-04 08:34:30|4170.5|4170|4170|4169.5|4170.5|4170|4170|4169.5|709
1633336480000|2021-10-04 08:34:40|4170.5|4170|4168.5|4168|4170.5|4170|4168.5|4168|997
1633336490000|2021-10-04 08:34:50|4168|4167.5|4169|4168|4170|4169|4168|4167|2101
1633336500000|2021-10-04 08:35:00|4168.5|4167.5|4168.5|4168|4169|4168|4168|4167|2440
1633336510000|2021-10-04 08:35:10|4168|4167.5|4167.5|4167|4168|4168|4167.5|4166.5|1553
1633336520000|2021-10-04 08:35:20|4167|4166.5|4165.5|4165|4168|4167|4165.5|4165|1634
1633336530000|2021-10-04 08:35:30|4166|4165.5|4166|4165.5|4166|4165.5|4165.5|4165|300
1633336540000|2021-10-04 08:35:40|4165.5|4165|4165|4164.5|4166|4165.5|4165|4164.5|1480
1633336550000|2021-10-04 08:35:50|4164.5|4164|4165|4164|4165|4164.5|4164.5|4163.5|1310
1633336560000|2021-10-04 08:36:00|4164.5|4163.5|4164.5|4164|4164.5|4164|4164|4163|325
1633336570000|2021-10-04 08:36:10|4164|4163.5|4167|4166|4167|4166|4164|4163.5|2451
1633336580000|2021-10-04 08:36:20|4166.5|4165.5|4166.5|4165.5|4166.5|4166|4166|4165|360
1633336590000|2021-10-04 08:36:30|4166|4165|4164.5|4164|4166|4165|4164.5|4163|1300
1633336600000|2021-10-04 08:36:40|4164|4163.5|4164|4163.5|4164.5|4164|4164|4163|237
1633336610000|2021-10-04 08:36:50|4164.5|4163|4166.5|4165|4166.5|4165|4164.5|4163|329
1633336620000|2021-10-04 08:37:00|4166|4164.5|4165|4164|4166|4164.5|4164|4163|1940
1633336630000|2021-10-04 08:37:10|4165.5|4164.5|4166.5|4165.5|4167|4166|4165.5|4164|638
1633336640000|2021-10-04 08:37:20|4167|4166|4168|4167.5|4168.5|4167.5|4167|4166|452
1633336650000|2021-10-04 08:37:30|4167.5|4167|4167|4166.5|4168|4167|4166.5|4166|508
1633336660000|2021-10-04 08:37:40|4167.5|4167|4167.5|4167|4167.5|4167|4167.5|4167|84
1633336670000|2021-10-04 08:37:50|4167|4166.5|4166.5|4165.5|4167|4166.5|4165|4164.5|3455
1633336680000|2021-10-04 08:38:00|4166|4165|4165.5|4165|4166|4165.5|4165.5|4165|708
1633336690000|2021-10-04 08:38:10|4165|4164.5|4164.5|4163.5|4165|4164.5|4164.5|4163.5|524
1633336700000|2021-10-04 08:38:20|4164|4164|4164.5|4164|4165|4164|4164|4163|496
1633336710000|2021-10-04 08:38:30|4165|4163.5|4166|4165|4166|4165.5|4164.5|4163.5|424
1633336720000|2021-10-04 08:38:40|4165.5|4165.5|4161|4160|4165.5|4165.5|4160.5|4160|3913
1633336730000|2021-10-04 08:38:50|4160.5|4160.5|4161.5|4161|4161.5|4161|4160|4159|1627
1633336740000|2021-10-04 08:39:00|4161|4160.5|4160.5|4159.5|4161|4160.5|4160.5|4159.5|315
1633336750000|2021-10-04 08:39:10|4160|4160|4160|4159.5|4160|4160|4159.5|4159|245
1633336760000|2021-10-04 08:39:20|4160.5|4160|4161|4160.5|4161.5|4161|4160.5|4160|386
1633336770000|2021-10-04 08:39:30|4160.5|4160|4161.5|4160.5|4161.5|4160.5|4160|4159.5|571
1633336780000|2021-10-04 08:39:40|4161|4160|4160.5|4160|4161|4160.5|4160|4159|1741
1633336790000|2021-10-04 08:39:50|4161|4160.5|4160.5|4160|4161|4160.5|4159.5|4158.5|661
1633336800000|2021-10-04 08:40:00|4161|4159.5|4161.5|4161|4161.5|4161|4160.5|4159.5|2817
1633336810000|2021-10-04 08:40:10|4161|4160.5|4160.5|4160|4161.5|4160.5|4160|4159.5|1471
1633336820000|2021-10-04 08:40:20|4161|4160.5|4162.5|4162|4163|4162|4160.5|4160.5|421
1633336830000|2021-10-04 08:40:30|4162|4161.5|4161.5|4161|4162.5|4161.5|4161|4160|1260
1633336840000|2021-10-04 08:40:40|4162|4161.5|4161.5|4161|4163.5|4162.5|4161|4160.5|369
1633336850000|2021-10-04 08:40:50|4161|4160.5|4162|4161.5|4162|4161.5|4161|4160|110
1633336860000|2021-10-04 08:41:00|4162.5|4162|4162|4161|4163|4162.5|4162|4161|354
1633336870000|2021-10-04 08:41:10|4162.5|4161.5|4160.5|4159.5|4162.5|4162|4160.5|4159.5|1658
1633336880000|2021-10-04 08:41:20|4160|4160|4163|4162.5|4163|4162.5|4159.5|4159|3757
1633336890000|2021-10-04 08:41:30|4163.5|4163|4163.5|4162.5|4164|4163|4163|4162.5|134
1633336900000|2021-10-04 08:41:40|4164|4163|4163.5|4163|4164.5|4163.5|4163.5|4163|0
1633336910000|2021-10-04 08:41:50|4164|4163.5|4162.5|4162|4165|4164|4162.5|4162|2470
1633336920000|2021-10-04 08:42:00|4163|4162.5|4164|4162.5|4164.5|4163.5|4163|4162|3093
1633336930000|2021-10-04 08:42:10|4163.5|4162|4162.5|4162|4163.5|4162|4162.5|4162|491
1633336940000|2021-10-04 08:42:20|4162|4161.5|4163|4162|4163.5|4162.5|4162|4161.5|2337
1633336950000|2021-10-04 08:42:30|4163.5|4162.5|4163.5|4163|4163.5|4163|4163.5|4162|502
1633336960000|2021-10-04 08:42:40|4163|4162.5|4166|4165|4166|4165|4163|4162|1951
1633336970000|2021-10-04 08:42:50|4165.5|4164.5|4165|4164.5|4165.5|4165|4164.5|4164|1252
1633336980000|2021-10-04 08:43:00|4164.5|4164|4163|4162.5|4165|4164|4163|4162.5|4254
1633336990000|2021-10-04 08:43:10|4162.5|4162|4164|4163.5|4164.5|4163.5|4162.5|4162|1343
1633337000000|2021-10-04 08:43:20|4164.5|4164|4164|4163.5|4165|4164.5|4164|4163.5|2124
1633337010000|2021-10-04 08:43:30|4164.5|4164|4166|4165|4166.5|4166|4164.5|4163.5|1902
1633337020000|2021-10-04 08:43:40|4165.5|4165.5|4165|4164.5|4166.5|4166|4165|4164.5|3277
1633337030000|2021-10-04 08:43:50||4164||4164.5||4164.5||4164|171
1633337040000|2021-10-04 08:44:00|4164.5|4164|4166.5|4165.5|4166.5|4165.5|4164.5|4164|3460
1633337050000|2021-10-04 08:44:10|4166|4164.5|4164|4163.5|4166|4165|4164|4163.5|4670
1633337060000|2021-10-04 08:44:20|4163.5|4163|4160|4159|4163.5|4163|4160|4158.5|2040
1633337070000|2021-10-04 08:44:30|4160.5|4159.5|4159|4158.5|4160.5|4160|4159|4158|1207
1633337080000|2021-10-04 08:44:40|4159.5|4158|4158.5|4158|4159.5|4158|4158|4157.5|1088
1633337090000|2021-10-04 08:44:50|4158|4157.5|4157|4156.5|4158.5|4158|4157|4156.5|99
1633337100000|2021-10-04 08:45:00|4156.5|4156|4153|4152.5|4157|4156|4152.5|4151.5|5390
1633337110000|2021-10-04 08:45:10|4153.5|4153|4154.5|4153.5|4155.5|4154.5|4153|4153|656
1633337120000|2021-10-04 08:45:20|4155|4154|4154.5|4154|4155|4154.5|4154.5|4153.5|191
1633337130000|2021-10-04 08:45:30|4155|4154.5|4156|4155|4156|4155|4154.5|4154.5|653
1633337140000|2021-10-04 08:45:40|4155.5|4154.5|4157.5|4157|4158.5|4157.5|4155|4154.5|5241
1633337150000|2021-10-04 08:45:50|4157|4156.5|4157|4156|4157|4156.5|4156.5|4155.5|2735
1633337160000|2021-10-04 08:46:00|4156.5|4156.5|4155.5|4155|4156.5|4156.5|4155|4154.5|1039
1633337170000|2021-10-04 08:46:10|4156|4154.5|4156|4155.5|4156.5|4155.5|4156|4154.5|719
1633337180000|2021-10-04 08:46:20|4155.5|4155|4156|4155|4157|4156.5|4155.5|4154.5|3193
1633337190000|2021-10-04 08:46:30|4155.5|4154.5|4156|4155|4156|4155|4155|4154.5|481
1633337200000|2021-10-04 08:46:40|4155.5|4154.5|4154.5|4153.5|4156|4155|4154.5|4153.5|1020
1633337210000|2021-10-04 08:46:50|4154|4153|4154|4153.5|4154|4153.5|4153|4152|4295
1633337220000|2021-10-04 08:47:00|4154.5|4153|4154|4153|4154.5|4154|4154|4153|1704
1633337230000|2021-10-04 08:47:10|4153.5|4152.5|4154.5|4154|4154.5|4154|4153|4152|1667
1633337240000|2021-10-04 08:47:20|4155|4154.5|4156.5|4156|4156.5|4156|4154.5|4154.5|3963
1633337250000|2021-10-04 08:47:30|4156|4155.5|4156|4155.5|4156|4155.5|4155.5|4154.5|1675
1633337260000|2021-10-04 08:47:40|4155.5|4155|4154|4153.5|4155.5|4155|4154|4153|1270
1633337270000|2021-10-04 08:47:50|4153.5|4153|4154.5|4154|4155|4154.5|4153.5|4152.5|3222
1633337280000|2021-10-04 08:48:00|4154|4153.5|4153|4152|4154|4153.5|4151.5|4151|5574
1633337290000|2021-10-04 08:48:10|4153.5|4152.5|4151.5|4151|4153.5|4152.5|4151.5|4150.5|1593
1633337300000|2021-10-04 08:48:20|4152|4151.5|4154|4153|4155|4154.5|4152|4151.5|3653
1633337310000|2021-10-04 08:48:30|4153.5|4152.5|4153|4152.5|4153.5|4153|4152.5|4152|666
1633337320000|2021-10-04 08:48:40|4152.5|4152|4153.5|4153|4153.5|4153|4152.5|4152|1505
1633337330000|2021-10-04 08:48:50|4154|4153.5|4155|4154.5|4155|4154.5|4154|4153.5|896
1633337340000|2021-10-04 08:49:00|4154.5|4154|4154|4153|4155|4154|4153|4152|3147
1633337350000|2021-10-04 08:49:10|4153.5|4153.5|4153|4152.5|4153.5|4153.5|4152|4151.5|932
1633337360000|2021-10-04 08:49:20|4152.5|4152|4151.5|4151|4152.5|4152.5|4151.5|4151|486
1633337370000|2021-10-04 08:49:30|4152|4151.5|4152|4151.5|4152.5|4152|4152|4151|1041
1633337380000|2021-10-04 08:49:40|4152.5|4151|4153|4152|4153.5|4152.5|4152.5|4151|361
1633337390000|2021-10-04 08:49:50|4152.5|4152.5|4152.5|4152|4152.5|4152.5|4152.5|4152|25
1633337400000|2021-10-04 08:50:00|4152|4151.5|4152.5|4151.5|4153|4152|4151.5|4151|1590
1633337410000|2021-10-04 08:50:10|4152|4151|4151|4150.5|4152|4151|4150.5|4150|2189
1633337420000|2021-10-04 08:50:20|4150.5|4150|4149.5|4148.5|4150.5|4150|4149.5|4148.5|1419
1633337430000|2021-10-04 08:50:30|4150|4149|4149.5|4149|4151|4150.5|4149.5|4149|3399
1633337440000|2021-10-04 08:50:40|4150|4149.5|4149.5|4149|4150|4149.5|4149|4148.5|1239
1633337450000|2021-10-04 08:50:50|4150|4149.5|4151.5|4150.5|4152|4151|4150|4149|1660
1633337460000|2021-10-04 08:51:00|4150.5|4150|4150.5|4150|4150.5|4150|4150|4149|580
1633337470000|2021-10-04 08:51:10|4150|4149.5|4150|4149.5|4151|4150|4150|4149.5|684
1633337480000|2021-10-04 08:51:20|4150.5|4150|4152.5|4151.5|4152.5|4152|4150.5|4149.5|774
1633337490000|2021-10-04 08:51:30|4152|4152|4152.5|4151|4152.5|4152|4151.5|4151|419
1633337500000|2021-10-04 08:51:40|4152|4150.5|4151|4150.5|4152|4151|4151|4150.5|644
1633337510000|2021-10-04 08:51:50|4152|4151|4151.5|4150.5|4152|4151|4150.5|4150|3644
1633337520000|2021-10-04 08:52:00|4152|4151|4152.5|4151.5|4153|4152|4152|4151|1255
1633337530000|2021-10-04 08:52:10|4153|4152|4153.5|4153|4153.5|4153|4153|4151.5|296
1633337540000|2021-10-04 08:52:20|4153|4152.5|4153.5|4152.5|4153.5|4152.5|4152.5|4152|553
1633337550000|2021-10-04 08:52:30|4154|4153|4154|4153|4154|4153.5|4153.5|4153|260
1633337560000|2021-10-04 08:52:40||4153.5||4153.5||4153.5||4153|0
1633337570000|2021-10-04 08:52:50|4154.5|4153|4154.5|4154|4155|4154.5|4154.5|4153|979
1633337580000|2021-10-04 08:53:00|4155|4154.5|4155.5|4154.5|4156|4155.5|4154.5|4154|2165
1633337590000|2021-10-04 08:53:10|4155|4155|4154.5|4153.5|4155|4155|4154|4153.5|1223
1633337600000|2021-10-04 08:53:20|4154|4153|4153.5|4153|4154|4153|4153|4152.5|1176
1633337610000|2021-10-04 08:53:30|4153|4152.5|4152.5|4152|4153|4153|4152.5|4152|1004
1633337620000|2021-10-04 08:53:40|4153|4152.5|4156.5|4156|4157|4156|4153|4152.5|1743
1633337630000|2021-10-04 08:53:50|4157|4155.5|4155.5|4154.5|4157|4156|4155|4154.5|1040
1633337640000|2021-10-04 08:54:00|4155|4154|4154|4153.5|4155.5|4155|4154|4153.5|2090
1633337650000|2021-10-04 08:54:10|4153.5|4153|4153.5|4152.5|4153.5|4153|4153.5|4152.5|623
1633337660000|2021-10-04 08:54:20|4153|4152|4153.5|4152.5|4153.5|4152.5|4152|4151|2031
1633337670000|2021-10-04 08:54:30||4152||4152.5||4153||4152|404
1633337680000|2021-10-04 08:54:40|4154|4153|4154.5|4154|4154.5|4154|4153.5|4152.5|917
1633337690000|2021-10-04 08:54:50|4154|4153.5|4152.5|4151.5|4154.5|4154|4152.5|4151.5|1568
1633337700000|2021-10-04 08:55:00|4152|4151|4151.5|4151|4152.5|4151|4151|4150|920
1633337710000|2021-10-04 08:55:10|4150.5|4150.5|4150|4149.5|4151|4150.5|4150|4149|1407
1633337720000|2021-10-04 08:55:20|4149.5|4149|4150.5|4149.5|4151|4150|4149.5|4148.5|2378
1633337730000|2021-10-04 08:55:30|4151|4150|4151|4150|4151|4150|4151|4149.5|5
1633337740000|2021-10-04 08:55:40|4151.5|4150.5|4152|4151|4152.5|4152|4151.5|4150.5|2895
1633337750000|2021-10-04 08:55:50|4152.5|4151.5|4153|4152|4153|4152|4152|4151|1252
1633337760000|2021-10-04 08:56:00|4152.5|4151.5|4154.5|4153.5|4155|4154|4152.5|4151.5|764
1633337770000|2021-10-04 08:56:10|4154|4153|4155.5|4155|4156|4155|4154|4153|398
1633337780000|2021-10-04 08:56:20|4155|4154.5|4157|4156.5|4157|4156.5|4155|4154.5|1152
1633337790000|2021-10-04 08:56:30|4156.5|4156|4158|4157.5|4158.5|4157.5|4156.5|4155.5|550
1633337800000|2021-10-04 08:56:40|4157.5|4157|4155.5|4155|4158|4157|4155|4154.5|11444
1633337810000|2021-10-04 08:56:50|4155|4154.5|4155|4154.5|4155.5|4154.5|4155|4154.5|334
1633337820000|2021-10-04 08:57:00|4154|4153.5|4153.5|4153|4154|4153.5|4153.5|4152.5|2355
1633337830000|2021-10-04 08:57:10|4153|4152.5|4152|4151|4153|4152.5|4151.5|4150.5|3178
1633337840000|2021-10-04 08:57:20|4150|4149.5|4151.5|4150.5|4151.5|4151|4150|4149|6892
1633337850000|2021-10-04 08:57:30|4150|4149.5|4151.5|4150.5|4152.5|4152|4150|4149.5|7403
1633337860000|2021-10-04 08:57:40|4152|4151|4151.5|4150.5|4152.5|4151.5|4150|4149.5|4755
1633337870000|2021-10-04 08:57:50|4150|4149.5|4150.5|4149.5|4151|4150|4149|4148.5|7535
1633337880000|2021-10-04 08:58:00|4150|4147.5|4150.5|4149.5|4150.5|4149.5|4148|4147.5|6360
1633337890000|2021-10-04 08:58:10|4148|4147.5|4150.5|4150|4150.5|4150|4148|4147.5|6539
1633337900000|2021-10-04 08:58:20|4150|4149.5|4150|4149|4150|4149.5|4150|4149|0
1633337910000|2021-10-04 08:58:30|4148|4147.5|4150|4149.5|4150|4149.5|4148|4147.5|9288
1633337920000|2021-10-04 08:58:40|4150.5|4149|4150|4149|4150.5|4150|4150|4149|331
1633337930000|2021-10-04 08:58:50|4149.5|4148.5|4149|4148.5|4150|4149|4149|4148.5|125
1633337940000|2021-10-04 08:59:00|4149.5|4149|4151|4150|4151.5|4151|4149.5|4149|399
1633337950000|2021-10-04 08:59:10|4151.5|4150.5|4152.5|4151.5|4152.5|4151.5|4151.5|4150.5|503
1633337960000|2021-10-04 08:59:20|4153|4152|4152|4151.5|4153|4152.5|4151.5|4151|557
1633337970000|2021-10-04 08:59:30|4151.5|4151|4152.5|4152|4152.5|4152|4151.5|4151|220
1633337980000|2021-10-04 08:59:40|4153|4152.5|4154|4153|4154.5|4153.5|4153|4152|1367
1633337990000|2021-10-04 08:59:50|4154.5|4153.5|4155.5|4154.5|4156.5|4155|4154.5|4153.5|1889
1633338000000|2021-10-04 09:00:00|4156|4155|4152.5|4151.5|4156|4155|4151.5|4150.5|2321
1633338010000|2021-10-04 09:00:10|4152|4151|4154|4153|4154.5|4153|4151.5|4150.5|1412
1633338020000|2021-10-04 09:00:20|4154.5|4152.5|4155|4154|4155.5|4154.5|4153|4152.5|175
1633338030000|2021-10-04 09:00:30|4154.5|4153.5|4156.5|4155.5|4157|4156|4154.5|4153.5|1427
1633338040000|2021-10-04 09:00:40|4157|4156|4157.5|4156.5|4158.5|4157.5|4157|4156|809
1633338050000|2021-10-04 09:00:50|4157|4156|4156|4155|4157.5|4156.5|4156|4155|1067
1633338060000|2021-10-04 09:01:00|4156.5|4155.5|4155|4154|4157|4156|4155|4154|3040
1633338070000|2021-10-04 09:01:10|4155.5|4153.5|4154|4153|4155.5|4154|4153.5|4153|1034
1633338080000|2021-10-04 09:01:20|4154.5|4153.5|4153.5|4153|4154.5|4153.5|4153.5|4152.5|663
1633338090000|2021-10-04 09:01:30|4153|4152.5|4153.5|4152.5|4155|4154.5|4153|4151.5|1363
1633338100000|2021-10-04 09:01:40|4154|4153|4153|4152|4154.5|4153.5|4152.5|4151.5|895
1633338110000|2021-10-04 09:01:50|4152.5|4152.5|4152|4151.5|4153|4152.5|4152|4151|301
1633338120000|2021-10-04 09:02:00|4152.5|4151|4150.5|4150|4153|4152.5|4150.5|4150|1306
1633338130000|2021-10-04 09:02:10|4151|4150.5|4150.5|4149.5|4151|4150.5|4150|4149|1745
1633338140000|2021-10-04 09:02:20|4151|4150|4150.5|4150|4151|4150.5|4150.5|4150|390
1633338150000|2021-10-04 09:02:30|4150|4149.5|4150.5|4149.5|4150.5|4150|4150|4149|168
1633338160000|2021-10-04 09:02:40|4151|4150|4152.5|4151.5|4154|4153|4150.5|4149.5|5462
1633338170000|2021-10-04 09:02:50|4153|4152|4152|4151.5|4153.5|4153|4151.5|4150.5|786
1633338180000|2021-10-04 09:03:00|4152.5|4152|4154|4153|4154.5|4153.5|4152.5|4152|392
1633338190000|2021-10-04 09:03:10|4154.5|4153.5|4152.5|4151.5|4154.5|4153.5|4152.5|4151.5|3985
1633338200000|2021-10-04 09:03:20|4152|4151|4152|4151.5|4152|4151.5|4151.5|4150.5|280
1633338210000|2021-10-04 09:03:30|4152.5|4152|4151.5|4151|4153|4152.5|4151.5|4151|2151
1633338220000|2021-10-04 09:03:40|4152|4151.5|4154|4152.5|4154.5|4153|4151.5|4151|329
1633338230000|2021-10-04 09:03:50|4153.5|4151.5|4152.5|4152|4153.5|4152|4152|4151|1652
1633338240000|2021-10-04 09:04:00|4153|4152.5|4153.5|4152.5|4155|4154|4153|4152.5|2364
1633338250000|2021-10-04 09:04:10|4153|4152|4152|4151|4153|4152.5|4152|4151|2298
1633338260000|2021-10-04 09:04:20|4151.5|4150.5|4150.5|4149|4151.5|4151|4150|4149|6704
1633338270000|2021-10-04 09:04:30|4150|4150|4150|4149|4150|4150|4150|4149|340
1633338280000|2021-10-04 09:04:40|4150.5|4149.5|4150|4149|4150.5|4149.5|4149|4148|2711
1633338290000|2021-10-04 09:04:50|4149.5|4148.5|4149|4148|4149.5|4148.5|4148|4147.5|142
1633338300000|2021-10-04 09:05:00|4149.5|4148.5|4150.5|4149.5|4151|4150.5|4149|4148.5|1027
1633338310000|2021-10-04 09:05:10|4151|4150|4150|4149.5|4151|4150.5|4150|4149.5|529
1633338320000|2021-10-04 09:05:20|4150.5|4149|4149.5|4148.5|4150.5|4149|4149.5|4148.5|662
1633338330000|2021-10-04 09:05:30|4150|4149|4152|4151|4152.5|4151.5|4150|4149|959
1633338340000|2021-10-04 09:05:40|4151|4150.5|4151.5|4150|4151.5|4150.5|4151|4150|203
1633338350000|2021-10-04 09:05:50|4151|4149.5|4150|4149|4151|4150|4149.5|4148.5|1011
1633338360000|2021-10-04 09:06:00|4149.5|4148.5|4150.5|4149.5|4150.5|4149.5|4149|4148|1318
1633338370000|2021-10-04 09:06:10|4150|4149|4150|4148.5|4150.5|4149|4149|4148|344
1633338380000|2021-10-04 09:06:20|4150.5|4149|4151|4149.5|4151|4150|4150.5|4149|972
1633338390000|2021-10-04 09:06:30|4150.5|4150|4149|4148.5|4151|4150|4149|4148.5|1307
1633338400000|2021-10-04 09:06:40|4148.5|4148|4149.5|4148.5|4150|4149|4148|4147.5|647
1633338410000|2021-10-04 09:06:50|4149|4148|4148.5|4147.5|4149|4148.5|4148.5|4147.5|604
1633338420000|2021-10-04 09:07:00|4148|4147|4147|4146|4148|4147.5|4147|4146|555
1633338430000|2021-10-04 09:07:10|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|4146|4145.5|165
1633338440000|2021-10-04 09:07:20|4147|4146|4147|4146|4147|4146|4146|4145.5|336
1633338450000|2021-10-04 09:07:30|4146.5|4145.5|4148.5|4148|4149|4148.5|4146.5|4145.5|484
1633338460000|2021-10-04 09:07:40|4149|4148.5|4147.5|4146.5|4149|4148.5|4147.5|4146.5|1533
1633338470000|2021-10-04 09:07:50|4148|4147|4148.5|4148|4149|4148.5|4148|4147|159
1633338480000|2021-10-04 09:08:00||4147.5||4148||4148||4147.5|68
1633338490000|2021-10-04 09:08:10|4148|4147.5|4146.5|4145.5|4148|4147.5|4146.5|4145.5|1041
1633338500000|2021-10-04 09:08:20|4146|4145|4145|4144.5|4146|4145.5|4145|4144|588
1633338510000|2021-10-04 09:08:30|4144.5|4144|4145.5|4144.5|4146.5|4145.5|4144.5|4143.5|841
1633338520000|2021-10-04 09:08:40|4145|4144|4144.5|4143.5|4145.5|4144|4144.5|4143|178
1633338530000|2021-10-04 09:08:50|4144|4143|4144.5|4143|4145|4144.5|4143.5|4142.5|1378
1633338540000|2021-10-04 09:09:00|4144|4143.5|4145|4144.5|4145.5|4144.5|4144|4143.5|227
1633338550000|2021-10-04 09:09:10|4144.5|4144|4145|4144|4145|4144|4144.5|4143.5|365
1633338560000|2021-10-04 09:09:20|4144.5|4144.5|4147|4146|4147|4146|4144.5|4144.5|511
1633338570000|2021-10-04 09:09:30|4147.5|4146.5|4147.5|4146|4147.5|4147|4146.5|4145.5|1177
1633338580000|2021-10-04 09:09:40|4148|4146.5|4148|4147|4148.5|4148|4147.5|4146.5|511
1633338590000|2021-10-04 09:09:50|4148.5|4147.5|4148.5|4147.5|4148.5|4147.5|4148.5|4147.5|0
1633338600000|2021-10-04 09:10:00|4149|4148|4149|4148|4149.5|4148.5|4149|4147.5|330
1633338610000|2021-10-04 09:10:10|4149.5|4148.5|4149.5|4148.5|4150|4149|4148.5|4148|2042
1633338620000|2021-10-04 09:10:20|4149|4149|4150|4149|4150|4149|4149|4148|498
1633338630000|2021-10-04 09:10:30|4150.5|4149.5|4151|4150|4151|4150.5|4150|4149.5|552
1633338640000|2021-10-04 09:10:40|4151.5|4150.5|4151.5|4150.5|4151.5|4151|4151|4150|583
1633338650000|2021-10-04 09:10:50|4151|4150|4152|4151|4152|4151|4150.5|4149.5|1113
1633338660000|2021-10-04 09:11:00|4151.5|4150.5|4151|4150|4151.5|4150.5|4151|4150|0
1633338670000|2021-10-04 09:11:10|4150.5|4149.5|4152.5|4151.5|4152.5|4151.5|4150|4149.5|1081
1633338680000|2021-10-04 09:11:20|4153|4152|4151.5|4150.5|4153|4152.5|4151|4150|3031
1633338690000|2021-10-04 09:11:30|4152|4151|4152|4151|4152|4151|4151|4150.5|278
1633338700000|2021-10-04 09:11:40|4151.5|4150.5|4151.5|4151|4151.5|4151|4151|4150|1654
1633338710000|2021-10-04 09:11:50|4151|4150.5|4152|4151.5|4152|4151.5|4151|4149.5|1443
1633338720000|2021-10-04 09:12:00|4152.5|4152|4152.5|4152|4153.5|4152.5|4152.5|4151.5|318
1633338730000|2021-10-04 09:12:10|4152|4151.5|4150|4149|4152|4151.5|4150|4149|1437
1633338740000|2021-10-04 09:12:20|4150.5|4149.5|4150|4149|4150.5|4150|4149.5|4148.5|107
1633338750000|2021-10-04 09:12:30|4149.5|4148.5|4149.5|4148.5|4149.5|4149|4149|4148|429
1633338760000|2021-10-04 09:12:40|4149|4148|4148.5|4148|4149|4148.5|4148.5|4148|1048
1633338770000|2021-10-04 09:12:50|4149|4148.5|4149|4148|4149.5|4149|4149|4148|285
1633338780000|2021-10-04 09:13:00|4149.5|4148.5|4148.5|4148|4151|4150|4148.5|4148|450
1633338790000|2021-10-04 09:13:10|4149|4148.5|4149|4148.5|4149|4148.5|4149|4148|616
1633338800000|2021-10-04 09:13:20|4148.5|4148|4148|4147|4148.5|4148|4148|4147|525
1633338810000|2021-10-04 09:13:30|4147.5|4146.5|4147.5|4146.5|4148|4147.5|4147.5|4146.5|313
1633338820000|2021-10-04 09:13:40|4147|4146|4145.5|4144.5|4147|4146|4145.5|4144.5|134
1633338830000|2021-10-04 09:13:50|4145|4144|4144.5|4143.5|4145|4144.5|4144.5|4143.5|162
1633338840000|2021-10-04 09:14:00|4145|4144|4144|4143|4145|4144|4144|4143|1563
1633338850000|2021-10-04 09:14:10|4144.5|4143.5|4144|4143.5|4144.5|4144|4144|4143.5|384
1633338860000|2021-10-04 09:14:20|4144.5|4144|4144|4143|4145|4144.5|4143.5|4143|2026
1633338870000|2021-10-04 09:14:30|4144.5|4143.5|4144|4143|4144.5|4143.5|4143.5|4143|61
1633338880000|2021-10-04 09:14:40|4144.5|4143.5|4145.5|4145|4145.5|4145|4144.5|4143|1211
1633338890000|2021-10-04 09:14:50|4145|4144.5|4144|4143|4145|4144.5|4144|4143|831
1633338900000|2021-10-04 09:15:00|4143.5|4142.5|4144|4142.5|4144|4143.5|4142.5|4141.5|2091
1633338910000|2021-10-04 09:15:10|4143.5|4143|4144|4143|4144|4143|4143|4141.5|954
1633338920000|2021-10-04 09:15:20|4143.5|4142.5|4143.5|4142.5|4144|4143|4143|4142|726
1633338930000|2021-10-04 09:15:30|4143|4142|4142.5|4142|4143|4142.5|4142.5|4141.5|1360
1633338940000|2021-10-04 09:15:40|4143|4142.5|4143.5|4142.5|4143.5|4142.5|4143|4142|713
1633338950000|2021-10-04 09:15:50|4143|4142|4142.5|4141.5|4143|4142.5|4142|4141.5|1693
1633338960000|2021-10-04 09:16:00||4142||4142||4142||4142|2
1633338970000|2021-10-04 09:16:10|4143|4142.5|4143|4142|4143.5|4142.5|4143|4141.5|792
1633338980000|2021-10-04 09:16:20|4142.5|4141.5|4142.5|4142|4142.5|4142|4142.5|4141.5|471
1633338990000|2021-10-04 09:16:30|4143|4142.5|4143|4142.5|4143.5|4143|4143|4142|702
1633339000000|2021-10-04 09:16:40|4143.5|4143|4144|4143.5|4144.5|4144|4143.5|4142.5|505
1633339010000|2021-10-04 09:16:50|4143.5|4142.5|4143.5|4142.5|4143.5|4143|4143.5|4142.5|112
1633339020000|2021-10-04 09:17:00|4144|4143|4144.5|4143.5|4144.5|4143.5|4144|4143|936
1633339030000|2021-10-04 09:17:10|4144|4144|4144|4143.5|4144|4144|4144|4143.5|73
1633339040000|2021-10-04 09:17:20|4143.5|4143|4144|4143|4144.5|4143.5|4143.5|4142.5|675
1633339050000|2021-10-04 09:17:30|4143.5|4142.5|4142.5|4142|4143.5|4142.5|4142.5|4141.5|560
1633339060000|2021-10-04 09:17:40|4142|4141.5|4142.5|4141.5|4143|4142|4142|4141.5|674
1633339070000|2021-10-04 09:17:50|4142|4141|4142|4141|4142|4141.5|4141.5|4141|854
1633339080000|2021-10-04 09:18:00|4142.5|4141.5|4142.5|4142|4142.5|4142|4142.5|4141|655
1633339090000|2021-10-04 09:18:10|4143||4142.5||4143||4142.5||554
1633339100000|2021-10-04 09:18:20|4142|4141.5|4142|4141|4142.5|4142|4141.5|4140.5|2352
1633339110000|2021-10-04 09:18:30|4141.5|4140.5|4139.5|4139|4141.5|4140.5|4139.5|4139|699
1633339120000|2021-10-04 09:18:40|4140|4138.5|4139|4138.5|4140|4138.5|4139|4138.5|1308
1633339130000|2021-10-04 09:18:50|4139.5|4139|4141.5|4140.5|4141.5|4140.5|4139|4138.5|3572
1633339140000|2021-10-04 09:19:00|4142|4141|4142.5|4142|4142.5|4142|4141.5|4141|1930
1633339150000|2021-10-04 09:19:10|4143||4143||4143||4143||872
1633339160000|2021-10-04 09:19:20|4143.5|4142.5|4143.5|4143|4144.5|4143.5|4143|4142.5|1191
1633339170000|2021-10-04 09:19:30|4143|4142.5|4141.5|4141|4143|4142.5|4141.5|4140.5|944
1633339180000|2021-10-04 09:19:40|4142|4140.5|4141.5|4140.5|4142|4141|4141|4140.5|208
1633339190000|2021-10-04 09:19:50|4141|4141|4142|4141|4142|4141|4141|4140.5|817
1633339200000|2021-10-04 09:20:00|4142.5|4141.5|4143.5|4142.5|4144.5|4143.5|4142.5|4141.5|923
1633339210000|2021-10-04 09:20:10|4143|4142|4142.5|4141.5|4143|4142|4141|4140.5|428
1633339220000|2021-10-04 09:20:20|4142|4141|4142.5|4141.5|4142.5|4141.5|4142|4141|0
1633339230000|2021-10-04 09:20:30|4141.5|4141|4143|4142|4143|4142|4141|4140.5|339
1633339240000|2021-10-04 09:20:40|4142.5||4142.5||4143||4142.5||0
1633339250000|2021-10-04 09:20:50|4142|4141.5|4142.5|4141|4142.5|4141.5|4142|4141|87
1633339260000|2021-10-04 09:21:00|4142|4141.5|4142|4141|4143.5|4142.5|4141.5|4140.5|4544
1633339270000|2021-10-04 09:21:10|4141.5||4141.5||4141.5||4141.5||461
1633339280000|2021-10-04 09:21:20|4142|4141.5|4142|4141|4142.5|4141.5|4141.5|4141|2786
1633339290000|2021-10-04 09:21:30|4141.5|4140.5|4141.5|4140.5|4142|4141|4141|4140.5|1182
1633339300000|2021-10-04 09:21:40|4142|4141|4141|4140|4142|4141.5|4140.5|4140|652
1633339310000|2021-10-04 09:21:50|4140.5|4139.5|4140.5|4140|4140.5|4140|4140|4139|1010
1633339320000|2021-10-04 09:22:00|4141|4140.5|4142|4141.5|4142.5|4142|4141|4140|2298
1633339330000|2021-10-04 09:22:10|4142.5|4141|4143.5|4142.5|4143.5|4142.5|4142.5|4141|1458
1633339340000|2021-10-04 09:22:20|4143|4142|4143|4142.5|4144|4143.5|4143|4142|2741
1633339350000|2021-10-04 09:22:30|4143.5|4143|4144.5|4143.5|4144.5|4143.5|4143.5|4142.5|174
1633339360000|2021-10-04 09:22:40|4144|4143|4145.5|4144.5|4145.5|4144.5|4144|4143|401
1633339370000|2021-10-04 09:22:50|4145|4144|4144|4143|4145|4144|4144|4143|670
1633339380000|2021-10-04 09:23:00|4143.5|4142.5|4143|4142.5|4144|4143|4142.5|4142|1409
1633339390000|2021-10-04 09:23:10|4143.5|4142|4144|4143|4144.5|4143.5|4142.5|4141.5|796
1633339400000|2021-10-04 09:23:20|4144.5|4143.5|4144|4143|4144.5|4144|4144|4143|355
1633339410000|2021-10-04 09:23:30|4144.5||4144||4144.5||4144||0
1633339420000|2021-10-04 09:23:40|4144.5|4143.5|4145.5|4144.5|4145.5|4144.5|4144.5|4143.5|1459
1633339430000|2021-10-04 09:23:50|4146|4145|4146.5|4146|4146.5|4146|4146|4145|464
1633339440000|2021-10-04 09:24:00|4146|4145.5|4146|4145.5|4146|4146|4146|4145.5|0
1633339450000|2021-10-04 09:24:10|||||||||1
1633339460000|2021-10-04 09:24:20|4146.5|4146|4146|4145|4146.5|4146|4145|4144|3921
1633339470000|2021-10-04 09:24:30|4145.5|4144.5|4145.5|4144.5|4145.5|4145|4144.5|4144|1339
1633339480000|2021-10-04 09:24:40|4145|4144|4146|4145.5|4146|4145.5|4144.5|4144|1577
1633339490000|2021-10-04 09:24:50|4145.5|4145|4145.5|4144.5|4146|4145|4145.5|4144.5|742
1633339510000|2021-10-04 09:25:10|4145|4144|4146.5|4145.5|4146.5|4145.5|4145|4144|1779
1633339520000|2021-10-04 09:25:20|4147|4146|4149|4148|4149|4148|4147|4146|1095
1633339530000|2021-10-04 09:25:30|4148.5|4147.5|4149|4148|4149|4148|4148|4147.5|313
1633339540000|2021-10-04 09:25:40|4148.5|4147.5|4149|4148|4149.5|4149|4148.5|4147.5|468
1633339550000|2021-10-04 09:25:50|4149.5|4148.5|4149.5|4148.5|4149.5|4149|4149.5|4148.5|166
1633339560000|2021-10-04 09:26:00|4149|4148|4149.5|4148|4149.5|4148.5|4149|4147.5|698
1633339570000|2021-10-04 09:26:10|4150|4148.5|4150|4148.5|4150|4149.5|4149|4148.5|275
1633339580000|2021-10-04 09:26:20|4150.5|4149|4151.5|4150.5|4151.5|4151|4150.5|4149|626
1633339590000|2021-10-04 09:26:30|4152|4151|4152|4151|4152|4151.5|4151|4150|1540
1633339600000|2021-10-04 09:26:40|4151.5|4150.5|4152.5|4151.5|4153|4152|4151.5|4150.5|481
1633339610000|2021-10-04 09:26:50|4152||4152||4152||4152||10
1633339620000|2021-10-04 09:27:00|4151.5|4151|4151|4150.5|4152|4151|4151|4150|687
1633339640000|2021-10-04 09:27:20|4150.5|4150|4150.5|4149.5|4150.5|4150|4150.5|4149|37
1633339650000|2021-10-04 09:27:30|4150|4149|4149.5|4149|4150.5|4150|4149.5|4148.5|1678
1633339660000|2021-10-04 09:27:40|4150|4149.5|4149.5|4149|4151.5|4151|4149.5|4149|2314
1633339670000|2021-10-04 09:27:50|4149|4148.5|4149.5|4148.5|4149.5|4148.5|4149|4148.5|499
1633339680000|2021-10-04 09:28:00|4150|4149|4150.5|4149.5|4151.5|4150.5|4150|4149|355
1633339690000|2021-10-04 09:28:10|4151.5|4150|4149.5|4149|4151.5|4150.5|4149|4148.5|2356
1633339720000|2021-10-04 09:28:40|4150|4149.5|4149.5|4149|4150.5|4149.5|4149.5|4148.5|1317
1633339730000|2021-10-04 09:28:50||4148.5||4148.5||4149||4148.5|176
1633339740000|2021-10-04 09:29:00|4149|4149|4149|4148|4149|4149|4148.5|4148|1186
1633339750000|2021-10-04 09:29:10||4148.5||4148||4148.5||4148|1000
1633339760000|2021-10-04 09:29:20|4149.5|4148.5|4150.5|4149.5|4151|4149.5|4149.5|4148.5|410
1633339770000|2021-10-04 09:29:30|4151|4150|4150.5|4149.5|4151|4150.5|4150.5|4149.5|155
1633339780000|2021-10-04 09:29:40|4150|4149|4149|4148.5|4150|4149|4149|4148|367
1633339790000|2021-10-04 09:29:50|4149.5|4149|4149.5|4149|4150.5|4149.5|4149.5|4148.5|402
1633339800000|2021-10-04 09:30:00|4150|4148.5|4152|4151|4152.5|4151|4149.5|4148.5|1876
1633339810000|2021-10-04 09:30:10|4151.5|4150.5|4151.5|4150.5|4152|4150.5|4151.5|4150.5|0
1633339820000|2021-10-04 09:30:20|4152|4151|4152|4150.5|4152|4151|4151.5|4150.5|479
1633339830000|2021-10-04 09:30:30||4151||4151||4151||4151|75
1633339840000|2021-10-04 09:30:40|4151.5|4150.5|4151|4150|4151.5|4150.5|4150.5|4149.5|777
1633339850000|2021-10-04 09:30:50|4151.5|4150.5|4152|4151|4152|4151.5|4151.5|4150.5|619
1633339870000|2021-10-04 09:31:10|4151|4150.5|4151|4150|4151|4150.5|4151|4150|2105
1633339880000|2021-10-04 09:31:20|4151.5|4150.5|4152|4150.5|4152|4151|4151.5|4150|222
1633339890000|2021-10-04 09:31:30|4151.5|4151|4151.5|4151|4151.5|4151.5|4151.5|4151|138
1633339900000|2021-10-04 09:31:40|4151|4150.5|4149.5|4148|4151|4150.5|4149.5|4148|2480
1633339910000|2021-10-04 09:31:50|4149|4148.5|4148|4147|4149|4148.5|4148|4147|1070
1633339920000|2021-10-04 09:32:00|4147.5|4146.5|4146.5|4145.5|4147.5|4146.5|4146|4145|2199
1633339930000|2021-10-04 09:32:10|4147|4146|4146.5|4146|4147|4146|4146.5|4145.5|122
1633339940000|2021-10-04 09:32:20|4147|4146.5|4145.5|4145|4147|4146.5|4145.5|4145|2555
1633339950000|2021-10-04 09:32:30|4145|4144.5|4144.5|4144|4145|4144.5|4144.5|4143.5|152
1633339960000|2021-10-04 09:32:40|4144|4143|4142.5|4142|4144|4143|4142.5|4141.5|1118
1633339970000|2021-10-04 09:32:50|4142|4141.5|4141.5|4141|4142|4141.5|4141.5|4140.5|1943
1633339980000|2021-10-04 09:33:00|4142|4141.5|4140|4139|4142.5|4141.5|4139.5|4138.5|1654
1633339990000|2021-10-04 09:33:10|4140.5|4139.5|4139.5|4138.5|4140.5|4140|4139.5|4138.5|460
1633340000000|2021-10-04 09:33:20|4140|4139|4141|4139.5|4141|4140|4140|4139|721
1633340010000|2021-10-04 09:33:30|4140.5||4140||4140.5||4140||0
1633340020000|2021-10-04 09:33:40|4139.5|4139|4141|4140|4142|4141.5|4139.5|4138.5|568
1633340030000|2021-10-04 09:33:50|4141.5|4140.5|4140|4139|4141.5|4140.5|4140|4139|581
1633340040000|2021-10-04 09:34:00|4139.5|4138.5|4137.5|4136.5|4140|4139|4137|4136|1916
1633340050000|2021-10-04 09:34:10|4138||4138||4138||4138||135
1633340060000|2021-10-04 09:34:20|4138.5|4137|4137.5|4136.5|4139|4138|4137.5|4136.5|1002
1633340070000|2021-10-04 09:34:30|4137|4136|4138|4137.5|4138.5|4137.5|4137|4136|263
1633340080000|2021-10-04 09:34:40|4138.5||4138.5||4138.5||4138.5||260
1633340090000|2021-10-04 09:34:50|4138|4137|4138|4137|4138.5|4137|4137.5|4137|1020
1633340100000|2021-10-04 09:35:00|4138.5|4137.5|4137.5|4137|4138.5|4138|4137.5|4137|117
1633340110000|2021-10-04 09:35:10|4137|4136.5|4136|4135.5|4137|4136.5|4136|4135|285
1633340120000|2021-10-04 09:35:20|4136.5|4136|4136.5|4135.5|4138|4137|4136.5|4135.5|865
1633340130000|2021-10-04 09:35:30|4137|4136|4138.5|4138|4138.5|4138|4137|4136|470
1633340140000|2021-10-04 09:35:40|4139|4137.5|4137|4136|4139|4137.5|4136|4135|1755
1633340150000|2021-10-04 09:35:50|4137.5|4136.5|4137|4136|4138|4137|4137|4136|258
1633340160000|2021-10-04 09:36:00|4136.5|4136.5|4137|4136|4137.5|4137|4136.5|4136|1629
1633340170000|2021-10-04 09:36:10|||||||||3
1633340180000|2021-10-04 09:36:20|4137.5|4136.5|4137|4136.5|4138|4137.5|4137|4136.5|6877
1633340190000|2021-10-04 09:36:30|4136.5|4136|4134.5|4133.5|4136.5|4136|4134.5|4133.5|981
1633340200000|2021-10-04 09:36:40|4135|4134|4135.5|4134.5|4135.5|4134.5|4135|4134|280
1633340210000|2021-10-04 09:36:50|4135|4134|4136|4135|4136.5|4135|4133.5|4133|1223
1633340220000|2021-10-04 09:37:00|4136.5|4135.5|4139|4138|4139|4138|4136|4135.5|984
1633340230000|2021-10-04 09:37:10|4138.5|4138.5|4138.5|4137.5|4138.5|4138.5|4138|4137|1729
1633340240000|2021-10-04 09:37:20|4137.5|4137|4137.5|4136.5|4138|4137|4137|4136.5|2156
1633340250000|2021-10-04 09:37:30|4137|4136|4136.5|4135.5|4137.5|4137|4136.5|4135|12392
1633340260000|2021-10-04 09:37:40|4136|4135|4137|4136|4137|4136|4135|4134|1710
1633340270000|2021-10-04 09:37:50|4136.5||4137||4137||4136.5||1378
1633340280000|2021-10-04 09:38:00|4136.5|4135.5|4135|4134|4137|4135.5|4135|4134|2447
1633340290000|2021-10-04 09:38:10|4134.5|4134.5|4136|4134.5|4136|4134.5|4134.5|4134.5|115
1633340300000|2021-10-04 09:38:20|4136.5|4135|4138|4137|4138|4137|4136.5|4135|1057
1633340310000|2021-10-04 09:38:30|4138.5|4137.5|4139|4138|4139.5|4138.5|4138.5|4137.5|21
1633340320000|2021-10-04 09:38:40|4139.5|4138.5|4141.5|4141|4141.5|4141|4139.5|4138.5|602
1633340330000|2021-10-04 09:38:50|4142|4141.5|4142|4141|4142.5|4141.5|4141.5|4140.5|260
1633340340000|2021-10-04 09:39:00|4141.5|4141.5|4142|4141.5|4142|4141.5|4141.5|4141|271
1633340350000|2021-10-04 09:39:10|4142.5|4141|4142.5|4141|4142.5|4141|4142.5|4141|364
1633340360000|2021-10-04 09:39:20|4143|4141.5|4142|4141|4144|4143|4142|4141|263
1633340370000|2021-10-04 09:39:30|4141.5|4140.5|4141.5|4140.5|4141.5|4140.5|4140.5|4139.5|1105
1633340380000|2021-10-04 09:39:40|4142|4141|4141|4140.5|4142|4141|4141|4140.5|0
1633340390000|2021-10-04 09:39:50||4140||4140||4140||4140|50
1633340400000|2021-10-04 09:40:00|4140.5|4139.5|4139|4138|4140.5|4139.5|4138.5|4138|14995
1633340410000|2021-10-04 09:40:10|4138.5||4138.5||4138.5||4138.5||0
1633340420000|2021-10-04 09:40:20|4138|4137.5|4137|4136.5|4138|4137.5|4136.5|4136|1483
1633340430000|2021-10-04 09:40:30|4137.5|4137|4139|4138|4139|4138|4137.5|4137|809
1633340440000|2021-10-04 09:40:40|4139.5|4138.5|4139.5|4138.5|4140|4139|4139|4138|513
1633340460000|2021-10-04 09:41:00|4140|4139|4139.5|4138.5|4140.5|4139.5|4138.5|4137.5|994
1633340470000|2021-10-04 09:41:10|4139|4138|4139|4138|4139|4138|4138|4137|205
1633340480000|2021-10-04 09:41:20|4139.5|4138.5|4140.5|4139.5|4141|4140|4139.5|4138.5|296
1633340490000|2021-10-04 09:41:30|4141|4140|4139.5|4139|4141.5|4140.5|4139.5|4138.5|1360
1633340500000|2021-10-04 09:41:40|4140|4138.5|4140|4139.5|4140|4139.5|4140|4138.5|212
1633340510000|2021-10-04 09:41:50|4140.5|4140|4141|4140.5|4141.5|4140.5|4140.5|4140|382
1633340520000|2021-10-04 09:42:00|4141.5|4141|4143|4142|4143|4142|4141.5|4141|197
1633340530000|2021-10-04 09:42:10|4143.5|4141.5|4143|4142|4143.5|4143|4143|4141.5|638
1633340540000|2021-10-04 09:42:20|4142.5||4143||4143||4142.5||156
1633340550000|2021-10-04 09:42:30|4142.5|4141.5|4142.5|4142|4143|4142|4141.5|4141|2745
1633340560000|2021-10-04 09:42:40|4143|4142.5|4142.5|4142|4143.5|4142.5|4142|4141|1008
1633340570000|2021-10-04 09:42:50|4143|4141.5|4142.5|4141.5|4143|4142.5|4142.5|4141|313
1633340580000|2021-10-04 09:43:00|4142|4141|4141.5|4140.5|4142.5|4141.5|4140.5|4140|534
1633340590000|2021-10-04 09:43:10|4141|4141|4140.5|4139.5|4141.5|4141|4140|4139.5|359
1633340600000|2021-10-04 09:43:20|||||||||20
1633340610000|2021-10-04 09:43:30|4141|4140|4141|4140.5|4141.5|4140.5|4141|4140|655
1633340620000|2021-10-04 09:43:40|||||||||579
1633340630000|2021-10-04 09:43:50|4141.5|4141|4141.5|4140.5|4141.5|4141|4140.5|4140|4160
1633340640000|2021-10-04 09:44:00|4141|4140|4140|4139|4141|4140|4139.5|4139|1103
1633340650000|2021-10-04 09:44:10||4139.5||4139.5||4139.5||4139.5|0
1633340660000|2021-10-04 09:44:20|4140.5|4140|4140.5|4140|4141|4140|4140.5|4139.5|1657
1633340670000|2021-10-04 09:44:30|4141|4140.5|4141|4140.5|4141.5|4140.5|4141|4140|2910
1633340680000|2021-10-04 09:44:40|4141.5|4140|4141.5|4140.5|4141.5|4140.5|4141|4140|508
1633340690000|2021-10-04 09:44:50|4142|4141|4142|4141|4142.5|4141.5|4142|4141|1757
1633340700000|2021-10-04 09:45:00|4141.5|4140.5|4142|4141|4142|4141|4141|4140|1017
1633340710000|2021-10-04 09:45:10|4142.5|4141.5|4143.5|4143|4143.5|4143|4142.5|4141.5|96
1633340720000|2021-10-04 09:45:20|4144|4142.5|4142.5|4141.5|4144|4143.5|4142.5|4141.5|1821
1633340730000|2021-10-04 09:45:30|4143|4142|4143|4142|4143|4142|4142.5|4142|117
1633340740000|2021-10-04 09:45:40|4142.5|4142.5|4145|4144|4145|4144|4142.5|4142.5|617
1633340750000|2021-10-04 09:45:50|4145.5|4144.5|4144.5|4143|4145.5|4145|4144|4143|299
1633340760000|2021-10-04 09:46:00||4143.5||4143||4144||4143|0
1633340770000|2021-10-04 09:46:10|4144|4143.5|4143|4142|4144|4143.5|4143|4142|896
1633340780000|2021-10-04 09:46:20|4142.5|4142.5|4143|4142|4143|4142.5|4142|4141.5|915
1633340790000|2021-10-04 09:46:30|4142.5|4141.5|4142.5|4141.5|4143|4142|4142.5|4141.5|191
1633340800000|2021-10-04 09:46:40|4142|4141|4142.5|4141.5|4142.5|4142|4142|4141|560
1633340810000|2021-10-04 09:46:50|4142|4142|4142|4141.5|4142|4142|4142|4141.5|31
1633340820000|2021-10-04 09:47:00|4141.5|4141|4141.5|4141|4142|4141.5|4141.5|4141|685
1633340830000|2021-10-04 09:47:10|4142|4141.5|4142.5|4142|4142.5|4142|4142|4141.5|869
1633340840000|2021-10-04 09:47:20|4143|4142.5|4142.5|4142|4143.5|4142.5|4142.5|4142|142
1633340850000|2021-10-04 09:47:30|4143|4142.5|4144.5|4144|4144.5|4144|4143|4142.5|414
1633340860000|2021-10-04 09:47:40|4145|4144.5|4145.5|4144.5|4145.5|4144.5|4145|4144.5|143
1633340880000|2021-10-04 09:48:00|4145|4145|4145|4144.5|4146|4145|4145|4144.5|703
1633340890000|2021-10-04 09:48:10|4145.5|4145|4144|4143|4145.5|4145|4144|4143|621
1633340900000|2021-10-04 09:48:20|4144.5|4143.5|4143|4142|4145|4144|4143|4142|2278
1633340920000|2021-10-04 09:48:40|4143.5|4142.5|4143.5|4142.5|4143.5|4143|4143|4142.5|442
1633340930000|2021-10-04 09:48:50|4143|4142|4142|4141.5|4143|4142.5|4142|4141|619
1633340940000|2021-10-04 09:49:00|4142.5|4142|4142.5|4142|4143|4142.5|4142|4141.5|2044
1633340950000|2021-10-04 09:49:10|||||||||141
1633340960000|2021-10-04 09:49:20|4143|4142.5|4142.5|4141.5|4143|4142.5|4142|4141.5|265
1633340970000|2021-10-04 09:49:30|4143|4142|4145|4144|4145|4144|4143|4142|598
1633340980000|2021-10-04 09:49:40|4145.5|4144.5|4147|4145.5|4148|4147|4145.5|4144.5|1245
1633340990000|2021-10-04 09:49:50|4146.5||4147||4147||4146.5||0
1633341000000|2021-10-04 09:50:00|4146.5|4146|4148.5|4148|4148.5|4148|4146.5|4146|201
1633341010000|2021-10-04 09:50:10|4148|4147.5|4149.5|4149|4149.5|4149|4148|4147.5|2147
1633341020000|2021-10-04 09:50:20|4149|4148.5|4149|4148.5|4151|4150|4149|4148|2297
1633341030000|2021-10-04 09:50:30|4148.5|4148|4148.5|4147.5|4148.5|4148.5|4148|4147|1061
1633341040000|2021-10-04 09:50:40|4149|4148|4151|4150|4151|4150|4149|4148|1512
1633341050000|2021-10-04 09:50:50|4151.5|4150.5|4152.5|4151.5|4152.5|4152|4151.5|4150.5|1240
1633341060000|2021-10-04 09:51:00|4152|4152|4152|4151|4152.5|4152|4151.5|4150.5|1405
1633341070000|2021-10-04 09:51:10|4151.5|4150.5|4151|4150|4151.5|4150.5|4150.5|4150|1385
1633341080000|2021-10-04 09:51:20|4151.5|4150.5|4151|4150|4151.5|4151|4151|4149.5|632
1633341090000|2021-10-04 09:51:30|4151.5|4150.5|4151.5|4151|4151.5|4151|4151.5|4150.5|656
1633341100000|2021-10-04 09:51:40|4152|4151.5|4154.5|4153.5|4154.5|4153.5|4152|4151.5|1955
1633341110000|2021-10-04 09:51:50|4154|4153|4153|4152.5|4154|4153|4152.5|4151.5|2467
1633341120000|2021-10-04 09:52:00|4153.5|4152|4154.5|4153.5|4154.5|4154|4153|4152|1162
1633341130000|2021-10-04 09:52:10|4154|4153|4152.5|4151.5|4154|4153|4152.5|4151.5|2398
1633341140000|2021-10-04 09:52:20|4152|4152|4152|4151|4152|4152|4151.5|4151|2602
1633341150000|2021-10-04 09:52:30|4152.5|4151.5|4152|4151|4152.5|4152|4152|4151|85
1633341160000|2021-10-04 09:52:40|4151.5|4151.5|4151.5|4150.5|4152|4151.5|4151.5|4150|296
1633341170000|2021-10-04 09:52:50|4151|4151|4151|4150|4151|4151|4150.5|4150|677
1633341180000|2021-10-04 09:53:00|4151.5|4150.5|4151.5|4150.5|4151.5|4151|4150.5|4150|363
1633341190000|2021-10-04 09:53:10|4152|4150|4151.5|4150.5|4153|4152|4151|4150|985
1633341200000|2021-10-04 09:53:20|4151|4150|4151|4150|4151|4151|4151|4150|2
1633341210000|2021-10-04 09:53:30|4150.5|4149.5|4149|4147.5|4150.5|4149.5|4148.5|4147.5|904
1633341220000|2021-10-04 09:53:40|4148.5|4147|4149.5|4148.5|4149.5|4149|4148|4147|701
1633341230000|2021-10-04 09:53:50|4149|4148|4149.5|4148.5|4150.5|4149|4149|4148|361
1633341240000|2021-10-04 09:54:00|4149|4148|4148.5|4147|4149|4148|4148|4147|315
1633341250000|2021-10-04 09:54:10|4148|4147.5|4148|4147|4148.5|4147.5|4148|4147|203
1633341260000|2021-10-04 09:54:20|4147.5|4146.5|4147|4146.5|4147.5|4146.5|4147|4146.5|622
1633341280000|2021-10-04 09:54:40|4146.5|4146|4144|4143|4146.5|4146|4143.5|4142.5|636
1633341290000|2021-10-04 09:54:50|4144.5|4143.5|4145.5|4144.5|4145.5|4144.5|4143.5|4142.5|1089
1633341300000|2021-10-04 09:55:00|4145|4144|4147|4146|4147|4146.5|4144.5|4143.5|974
1633341310000|2021-10-04 09:55:10|4146.5|4145.5|4146|4145|4147|4146|4146|4145|659
1633341320000|2021-10-04 09:55:20|4145.5|4144.5|4146|4145.5|4146.5|4146|4145.5|4144.5|138
1633341330000|2021-10-04 09:55:30|4146.5|4146|4147.5|4146.5|4147.5|4146.5|4146.5|4146|1063
1633341340000|2021-10-04 09:55:40|||||||||35
1633341350000|2021-10-04 09:55:50|4147|4146|4147.5|4146.5|4147.5|4147|4146.5|4146|609
1633341360000|2021-10-04 09:56:00|4147|4146|4146|4145|4147|4146|4145.5|4145|1033
1633341370000|2021-10-04 09:56:10|4145.5|4144.5|4145.5|4144.5|4145.5|4145|4145|4144|592
1633341380000|2021-10-04 09:56:20|4145|4144|4144|4143|4145|4144|4144|4143|1502
1633341400000|2021-10-04 09:56:40|4144.5|4143.5|4144.5|4143.5|4145.5|4144.5|4144.5|4143|576
1633341410000|2021-10-04 09:56:50|4144|4143|4144|4143|4144|4143.5|4144|4143|0
1633341420000|2021-10-04 09:57:00|4143.5|4142.5|4144.5|4143.5|4144.5|4143.5|4143|4142|1092
1633341430000|2021-10-04 09:57:10||4143||4143.5||4143.5||4143|0
1633341440000|2021-10-04 09:57:20|4145|4144|4144.5|4143.5|4145|4144.5|4144.5|4143|354
1633341450000|2021-10-04 09:57:30|4145|4143|4145|4143.5|4145|4144|4145|4143|486
1633341460000|2021-10-04 09:57:40|4145.5|4144|4145|4144|4145.5|4144.5|4144.5|4143.5|766
1633341470000|2021-10-04 09:57:50|4145.5|4144.5|4146|4145|4146|4145|4145.5|4144.5|25
1633341490000|2021-10-04 09:58:10|4145.5|4145.5|4145|4144.5|4146|4145.5|4145|4144.5|1025
1633341500000|2021-10-04 09:58:20|4144.5|4144|4143.5|4143|4144.5|4144|4143.5|4142.5|538
1633341510000|2021-10-04 09:58:30|4143|4142.5|4143|4142|4143|4142.5|4143|4142|0
1633341520000|2021-10-04 09:58:40|4142.5|4142.5|4142.5|4141.5|4142.5|4142.5|4142.5|4141.5|214
1633341530000|2021-10-04 09:58:50|||||||||48
1633341540000|2021-10-04 09:59:00|4143|4142|4144|4143.5|4144|4143.5|4143|4142|679
1633341550000|2021-10-04 09:59:10|4143.5|4143|4143.5|4142.5|4144|4143|4143.5|4142.5|44
1633341560000|2021-10-04 09:59:20|4144|4143|4144|4143|4144|4143.5|4143.5|4143|246
1633341570000|2021-10-04 09:59:30|||||||||75
1633341580000|2021-10-04 09:59:40|4143.5|4143.5|4143.5|4142.5|4143.5|4143.5|4142.5|4141.5|1457
1633341590000|2021-10-04 09:59:50|4144|4143|4144.5|4144|4144.5|4144|4144|4143|932
1633341600000|2021-10-04 10:00:00|4145|4143.5|4145|4144.5|4145|4144.5|4145|4143.5|138
1633341610000|2021-10-04 10:00:10|4145.5||4145.5||4146||4145.5||491
1633341620000|2021-10-04 10:00:20|4146|4145|4146|4145.5|4146.5|4145.5|4145.5|4145|945
1633341630000|2021-10-04 10:00:30|4146.5|4146|4146.5|4146|4146.5|4146|4146.5|4146|649
1633341640000|2021-10-04 10:00:40|4147|4146.5|4147.5|4146.5|4147.5|4146.5|4146.5|4146.5|108
1633341650000|2021-10-04 10:00:50|4147|4146|4146.5|4146|4147|4146.5|4146.5|4146|50
1633341660000|2021-10-04 10:01:00|4147|4145.5|4146|4145.5|4147|4145.5|4145.5|4145|1611
1633341670000|2021-10-04 10:01:10||4145||4145||4145.5||4145|259
1633341680000|2021-10-04 10:01:20|4146.5|4145.5|4146|4145.5|4146.5|4146|4146|4145|3118
1633341690000|2021-10-04 10:01:30|4146.5|4146|4148.5|4147|4148.5|4147.5|4146.5|4146|464
1633341700000|2021-10-04 10:01:40|4149|4147.5|4149|4148|4149.5|4149|4148.5|4147.5|717
1633341710000|2021-10-04 10:01:50|4149.5|4148.5|4149|4148|4149.5|4148.5|4148.5|4148|0
1633341720000|2021-10-04 10:02:00|4149.5|4148.5|4149|4148.5|4149.5|4148.5|4149|4148|0
1633341730000|2021-10-04 10:02:10|4148.5|4148|4148.5|4147.5|4148.5|4148|4148.5|4147.5|900
1633341740000|2021-10-04 10:02:20|4149|4148|4148|4147.5|4149|4148.5|4148|4147.5|85
1633341750000|2021-10-04 10:02:30|4147.5|4147|4147.5|4146.5|4147.5|4147|4147.5|4146.5|284
1633341760000|2021-10-04 10:02:40|4147|4147|4147|4146.5|4147|4147|4147|4146|0
1633341770000|2021-10-04 10:02:50|4147.5|4146|4146|4145.5|4147.5|4146|4146|4145|1395
1633341780000|2021-10-04 10:03:00||4145||4145||4145||4145|249
1633341790000|2021-10-04 10:03:10|4146.5|4145.5|4146|4145.5|4146.5|4146|4146|4145|800
1633341800000|2021-10-04 10:03:20||4145||4145.5||4145.5||4145|288
1633341810000|2021-10-04 10:03:30|4146.5|4146|4146|4145|4146.5|4146|4146|4145|1127
1633341820000|2021-10-04 10:03:40|4146.5|4145.5|4147.5|4146.5|4147.5|4146.5|4146.5|4145.5|494
1633341830000|2021-10-04 10:03:50|4147|4146|4147|4146|4147|4146|4147|4146|0
1633341840000|2021-10-04 10:04:00||4146.5||4146.5||4146.5||4146.5|50
1633341850000|2021-10-04 10:04:10|4147.5|4147|4148|4147|4148|4147.5|4147.5|4147|153
1633341860000|2021-10-04 10:04:20||4147.5||4147.5||4147.5||4147|50
1633341870000|2021-10-04 10:04:30|4148.5|4148|4148.5|4147.5|4149|4148|4148.5|4147.5|388
1633341880000|2021-10-04 10:04:40|4148|4147|4147.5|4147|4148.5|4147.5|4147.5|4147|916
1633341890000|2021-10-04 10:04:50|4147|4146.5|4147|4146.5|4147|4146.5|4147|4146|823
1633341900000|2021-10-04 10:05:00|4147.5|4147|4147.5|4146.5|4147.5|4147|4147.5|4146.5|479
1633341910000|2021-10-04 10:05:10|4148|4147|4148|4147|4148.5|4147.5|4148|4147|1076
1633341920000|2021-10-04 10:05:20|4148.5|4147.5|4148.5|4147.5|4148.5|4148|4148|4147.5|175
1633341930000|2021-10-04 10:05:30|4149|4148|4149.5|4148.5|4149.5|4148.5|4149|4148|97
1633341940000|2021-10-04 10:05:40|4149|4148|4148.5|4148|4149|4148|4148.5|4148|320
1633341950000|2021-10-04 10:05:50|4149|4148.5|4149|4147.5|4149|4148.5|4149|4147.5|118
1633341960000|2021-10-04 10:06:00|4149.5|4148|4147.5|4146.5|4149.5|4148.5|4147.5|4146.5|727
1633341970000|2021-10-04 10:06:10||4147||4147||4147||4147|0
1633341980000|2021-10-04 10:06:20|4148||4148||4148||4148||164
1633341990000|2021-10-04 10:06:30||4147.5||4147||4147.5||4147|0
1633342000000|2021-10-04 10:06:40|4147.5|4146.5|4148.5|4148|4148.5|4148|4146.5|4146|3068
1633342010000|2021-10-04 10:06:50|4148|4147.5|4147.5|4146.5|4148|4147.5|4147.5|4146.5|623
1633342020000|2021-10-04 10:07:00|||||||||325
1633342030000|2021-10-04 10:07:10||4147||4147||4147||4147|0
1633342040000|2021-10-04 10:07:20|4148|4147.5|4149.5|4148.5|4149.5|4148.5|4147.5|4147.5|1881
1633342050000|2021-10-04 10:07:30|4150|4149|4150|4149|4150|4149|4149.5|4149|150
1633342060000|2021-10-04 10:07:40||4149.5||4149.5||4149.5||4149|12
1633342070000|2021-10-04 10:07:50||4149||4149.5||4149.5||4149|104
1633342080000|2021-10-04 10:08:00|||||||||12
1633342090000|2021-10-04 10:08:10|4150.5|4150|4151|4150|4151.5|4150.5|4150.5|4150|533
1633342100000|2021-10-04 10:08:20|4150.5||4150.5||4151||4150.5||266
1633342110000|2021-10-04 10:08:30||4149.5||4150||4150||4149.5|359
1633342120000|2021-10-04 10:08:40|4151|4150.5|4152|4151|4152|4151|4150.5|4150.5|558
1633342150000|2021-10-04 10:09:10|4152.5|4151.5|4152.5|4151.5|4153|4152|4152|4151.5|934
1633342160000|2021-10-04 10:09:20|4153|4152|4153|4152.5|4153.5|4153|4153|4152|356
1633342170000|2021-10-04 10:09:30|4152.5|4152|4153|4152.5|4153|4152.5|4152.5|4151.5|1355
1633342190000|2021-10-04 10:09:50|4152.5|4152|4152.5|4152|4153|4152.5|4152.5|4151.5|1030
1633342200000|2021-10-04 10:10:00|4153|4152.5|4153|4152.5|4153|4152.5|4153|4152|154
1633342210000|2021-10-04 10:10:10|4153.5|4153|4154|4152.5|4154|4153.5|4153.5|4152.5|1023
1633342220000|2021-10-04 10:10:20|4153.5|4153|4153|4152|4154|4153|4152.5|4152|1588
1633342240000|2021-10-04 10:10:40|4152.5|4151.5|4152|4151.5|4152.5|4151.5|4152|4151|569
1633342250000|2021-10-04 10:10:50|4152.5|4152|4152.5|4152|4152.5|4152|4152.5|4151.5|346
1633342260000|2021-10-04 10:11:00|4153|4152.5|4154|4153|4155|4154|4153|4152.5|913
1633342280000|2021-10-04 10:11:20|4153.5||4154||4154||4153.5||67
1633342290000|2021-10-04 10:11:30|4153.5|4152.5|4153.5|4152.5|4153.5|4152.5|4153|4152.5|304
1633342320000|2021-10-04 10:12:00|4154|4153|4154|4153|4155|4154|4154|4153|1070
1633342340000|2021-10-04 10:12:20|4154.5|4153.5|4155.5|4155|4155.5|4155|4154.5|4153.5|1411
1633342350000|2021-10-04 10:12:30|4156|4155.5|4156.5|4156|4156.5|4156|4156|4155.5|2474
1633342360000|2021-10-04 10:12:40|4156|4155.5|4156|4155.5|4156|4155.5|4156|4155.5|265
1633342370000|2021-10-04 10:12:50|4156.5|4156|4156.5|4156|4156.5|4156|4156.5|4156|138
1633342380000|2021-10-04 10:13:00|4157|4156.5|4156.5|4156|4157|4156.5|4156.5|4156|628
1633342390000|2021-10-04 10:13:10|4156|4155.5|4155|4154|4156|4155.5|4155|4154|2879
1633342400000|2021-10-04 10:13:20|4154.5|4153.5|4153.5|4153|4154.5|4153.5|4153.5|4153|1599
1633342410000|2021-10-04 10:13:30|||||||||50
1633342420000|2021-10-04 10:13:40|4153|4152.5|4152|4151|4153|4152.5|4152|4151|893
1633342430000|2021-10-04 10:13:50|4152.5|4151.5|4151|4150|4152.5|4151.5|4151|4150|1028
1633342440000|2021-10-04 10:14:00|4150.5|4150.5|4152|4151|4152|4151.5|4150.5|4149.5|2574
1633342450000|2021-10-04 10:14:10|4151.5|4150.5|4151|4150|4151.5|4150.5|4151|4150|58
1633342460000|2021-10-04 10:14:20|||||||||30
1633342470000|2021-10-04 10:14:30|4150.5|4149.5|4150|4149|4150.5|4149.5|4149.5|4148.5|1242
1633342480000|2021-10-04 10:14:40|4150.5|4149.5|4150.5|4150|4150.5|4150|4150.5|4149.5|864
1633342490000|2021-10-04 10:14:50|4151|4150.5|4151|4150.5|4151.5|4150.5|4150.5|4150|1471
1633342500000|2021-10-04 10:15:00|4150.5|4150|4150.5|4150|4150.5|4150|4150.5|4150|165
1633342510000|2021-10-04 10:15:10|4151|4150.5|4151|4150|4151.5|4150.5|4150.5|4150|209
1633342520000|2021-10-04 10:15:20|4150.5||4150.5||4150.5||4150.5||23
1633342530000|2021-10-04 10:15:30|4151|4150.5|4151.5|4150.5|4152.5|4151.5|4151|4150.5|1330
1633342540000|2021-10-04 10:15:40|4152|4151|4152|4151.5|4153|4152|4152|4151|121
1633342550000|2021-10-04 10:15:50|4151.5|4151|4152.5|4151.5|4152.5|4151.5|4151.5|4150.5|952
1633342560000|2021-10-04 10:16:00|4152||4152||4152||4152||0
1633342590000|2021-10-04 10:16:30|4151.5|4151|4152|4151|4152|4151|4151|4150.5|1217
1633342600000|2021-10-04 10:16:40|4151.5|4150.5|4151|4150|4151.5|4150.5|4151|4150|286
1633342610000|2021-10-04 10:16:50|4151.5|4150.5|4151.5|4151|4151.5|4151|4151|4150|356
1633342620000|2021-10-04 10:17:00|4152|4151.5|4152.5|4151.5|4152.5|4152|4152|4151.5|29
1633342630000|2021-10-04 10:17:10|4152|4151|4151.5|4150.5|4152|4151|4151.5|4150.5|556
1633342640000|2021-10-04 10:17:20|4151||4151||4151||4151||12
1633342650000|2021-10-04 10:17:30|||||||||41
1633342660000|2021-10-04 10:17:40|4150.5|4150|4151.5|4150.5|4151.5|4151|4150.5|4150|933
1633342670000|2021-10-04 10:17:50|4152|4151|4151.5|4150.5|4152|4151.5|4151.5|4150.5|140
1633342680000|2021-10-04 10:18:00|4152|4151|4150.5|4150|4152|4151|4150.5|4150|1041
1633342690000|2021-10-04 10:18:10|4151|4150.5|4151|4150.5|4151|4150.5|4151|4150.5|141
1633342700000|2021-10-04 10:18:20|4150.5|4150|4151.5|4150.5|4151.5|4151|4150.5|4150|1034
1633342710000|2021-10-04 10:18:30|4151|4151|4151|4150|4151|4151|4151|4150|276
1633342720000|2021-10-04 10:18:40||4150.5||4150||4150.5||4150|0
1633342730000|2021-10-04 10:18:50|4151.5|4150.5|4151.5|4150.5|4152|4151|4151.5|4150|174
1633342740000|2021-10-04 10:19:00|4151|4150|4150.5|4150|4151|4150.5|4150.5|4150|89
1633342750000|2021-10-04 10:19:10|4151|4150.5|4151|4150.5|4151|4150.5|4151|4150.5|200
1633342760000|2021-10-04 10:19:20|4150.5|4150|4150.5|4150|4150.5|4150|4150|4149.5|800
1633342770000|2021-10-04 10:19:30|4151|4150.5|4150|4149.5|4151.5|4150.5|4150|4149|1312
1633342780000|2021-10-04 10:19:40|4150.5|4150|4150.5|4149.5|4150.5|4150|4150|4149.5|518
1633342790000|2021-10-04 10:19:50|4150|4150|4150.5|4150|4150.5|4150|4150|4150|374
1633342800000|2021-10-04 10:20:00|4150|4149.5|4151|4150|4151|4150.5|4150|4149.5|1688
1633342810000|2021-10-04 10:20:10|4150.5|4150.5|4150.5|4149.5|4150.5|4150.5|4150.5|4149.5|297
1633342820000|2021-10-04 10:20:20|4150|4149|4150|4149|4150|4149.5|4149.5|4149|507
1633342830000|2021-10-04 10:20:30|4150.5|4149.5|4151|4150.5|4151|4150.5|4150.5|4149.5|307
1633342840000|2021-10-04 10:20:40|4150.5|4150|4150|4149|4150.5|4150|4150|4149|131
1633342850000|2021-10-04 10:20:50|4149.5|4148.5|4150|4149.5|4150|4149.5|4149|4148.5|729
1633342860000|2021-10-04 10:21:00|4150.5|4150|4150|4149.5|4150.5|4150|4150|4149|1781
1633342870000|2021-10-04 10:21:10|4150.5|4150|4151.5|4150.5|4151.5|4150.5|4150|4149.5|1406
1633342880000|2021-10-04 10:21:20|4152|4151|4152.5|4151.5|4152.5|4151.5|4152|4151|276
1633342890000|2021-10-04 10:21:30|4152|4151|4151.5|4151|4152|4151|4151.5|4150.5|473
1633342900000|2021-10-04 10:21:40|4152|4151.5|4152|4151|4152|4151.5|4151.5|4151|522
1633342910000|2021-10-04 10:21:50|4151.5|4151.5|4153|4152.5|4153|4152.5|4151.5|4151.5|762
1633342960000|2021-10-04 10:22:40|4153.5||4153.5||4153.5||4153.5||615
1633342970000|2021-10-04 10:22:50|4153|4153|4153|4152|4153|4153|4152.5|4152|1113
1633342980000|2021-10-04 10:23:00|4152.5||4153||4153||4152.5||272
1633342990000|2021-10-04 10:23:10|4152.5||4153||4153||4152.5||325
1633343000000|2021-10-04 10:23:20|4152.5||4152.5||4152.5||4152.5||5
1633343010000|2021-10-04 10:23:30|4153|4152.5|4152.5|4152|4153|4152.5|4152.5|4152|195
1633343020000|2021-10-04 10:23:40|4152|4151.5|4152|4151.5|4152|4151.5|4152|4151.5|594
1633343030000|2021-10-04 10:23:50|4152.5|4152|4152.5|4152|4152.5|4152|4152.5|4152|792
1633343040000|2021-10-04 10:24:00|4153|4152.5|4152|4151.5|4153|4152.5|4152|4151.5|546
1633343050000|2021-10-04 10:24:10|4151.5|4151|4152|4151.5|4152|4151.5|4151.5|4151|242
1633343060000|2021-10-04 10:24:20|4152.5|4152|4153|4152|4153.5|4153|4152.5|4152|1404
1633343080000|2021-10-04 10:24:40|4152.5|4152.5|4153|4152.5|4153|4152.5|4152.5|4152.5|159
1633343090000|2021-10-04 10:24:50|4152.5|4152|4152.5|4152|4152.5|4152|4152.5|4152|130
1633343100000|2021-10-04 10:25:00|4152|4151.5|4152|4151|4152|4151.5|4152|4151|328
1633343110000|2021-10-04 10:25:10|4153|4151.5|4153.5|4152.5|4153.5|4153|4153|4151.5|2349
1633343120000|2021-10-04 10:25:20||4153||4153||4153||4153|0
1633343130000|2021-10-04 10:25:30|||||||||200
1633343140000|2021-10-04 10:25:40|4154|4153.5|4154.5|4154|4154.5|4154|4154|4153.5|535
1633343150000|2021-10-04 10:25:50|4154|4153.5|4154|4153.5|4154.5|4153.5|4154|4153|558
1633343160000|2021-10-04 10:26:00|4154.5|4153|4154.5|4153.5|4154.5|4154|4154|4153|783
1633343170000|2021-10-04 10:26:10|4154|4153|4153|4152|4154|4153|4153|4152|1002
1633343180000|2021-10-04 10:26:20|4152.5|4151.5|4152|4151|4152.5|4151.5|4152|4151|93
1633343200000|2021-10-04 10:26:40|4151.5|4151.5|4151.5|4150.5|4152|4151.5|4150.5|4150|2799
1633343210000|2021-10-04 10:26:50|4152|4151|4152.5|4152|4152.5|4152|4152|4151|395
1633343220000|2021-10-04 10:27:00|4152|4151.5|4152.5|4151.5|4152.5|4152|4152|4151|523
1633343230000|2021-10-04 10:27:10|4153|4152|4152.5|4151.5|4153|4152.5|4152.5|4151.5|201
1633343250000|2021-10-04 10:27:30|4153|4152|4153|4152.5|4153|4152.5|4153|4152|210
1633343260000|2021-10-04 10:27:40|4153.5|4153|4154.5|4154|4154.5|4154|4153.5|4153|943
1633343270000|2021-10-04 10:27:50|4155|4154.5|4154|4153.5|4155|4154.5|4154|4153.5|1039
1633343280000|2021-10-04 10:28:00|4154.5|4154|4155|4154.5|4155|4154.5|4154.5|4154|177
1633343290000|2021-10-04 10:28:10|4154.5|4154|4154.5|4153.5|4155|4154|4154.5|4153.5|4
1633343300000|2021-10-04 10:28:20|4154|4153|4154|4153.5|4154|4153.5|4154|4153|307
1633343310000|2021-10-04 10:28:30|4154.5|4154|4154.5|4153.5|4154.5|4154|4154.5|4153.5|83
1633343330000|2021-10-04 10:28:50|4155|4153|4156|4155|4156|4155.5|4154.5|4153|941
1633343340000|2021-10-04 10:29:00|4155.5|4154.5|4156|4155.5|4156|4155.5|4155.5|4154.5|15
1633343350000|2021-10-04 10:29:10|4156.5||4156.5||4156.5||4156.5||115
1633343370000|2021-10-04 10:29:30||4156||4156||4156||4156|0
1633343380000|2021-10-04 10:29:40|||||||||574
1633343390000|2021-10-04 10:29:50|4157|4156.5|4157|4156|4157|4156.5|4157|4156|310
1633343400000|2021-10-04 10:30:00|4156.5||4156.5||4156.5||4156.5||106
1633343410000|2021-10-04 10:30:10|4156|4155.5|4156.5|4155.5|4156.5|4156|4156|4155.5|810
1633343430000|2021-10-04 10:30:30|4156|4155|4156|4155|4156|4155|4155.5|4154.5|692
1633343440000|2021-10-04 10:30:40|4156.5|4155.5|4156.5|4155.5|4156.5|4156|4156.5|4155.5|86
1633343450000|2021-10-04 10:30:50|4157|4156|4157|4156|4157|4156.5|4157|4155.5|893
1633343460000|2021-10-04 10:31:00|4157.5|4156.5|4157.5|4156.5|4158|4157|4157.5|4156.5|2383
1633343470000|2021-10-04 10:31:10|4157||4157||4157||4157||32
1633343480000|2021-10-04 10:31:20|4157.5|4157|4158|4157|4159|4158.5|4157.5|4157|1024
1633343490000|2021-10-04 10:31:30||4157.5||4157.5||4157.5||4157.5|0
1633343500000|2021-10-04 10:31:40|4158.5|4157|4158.5|4157.5|4158.5|4157.5|4158.5|4157|0
1633343510000|2021-10-04 10:31:50|4158||4158||4158||4158||0
1633343520000|2021-10-04 10:32:00|4157.5|4157|4158|4157.5|4158|4157.5|4157.5|4157|171
1633343530000|2021-10-04 10:32:10|||||||||200
1633343540000|2021-10-04 10:32:20|4157.5|4157|4158|4157.5|4158|4157.5|4157.5|4156.5|204
1633343550000|2021-10-04 10:32:30||4157||4157||4157||4157|0
1633343570000|2021-10-04 10:32:50|4157.5||4157.5||4157.5||4157.5||6
1633343580000|2021-10-04 10:33:00|4158|4156.5|4158.5|4157.5|4158.5|4157.5|4158|4156.5|191
1633343590000|2021-10-04 10:33:10|4158|4157|4158|4157|4158|4157|4157.5|4157|421
1633343600000|2021-10-04 10:33:20|4157.5|4156.5|4157|4156.5|4157.5|4156.5|4157|4156.5|359
1633343610000|2021-10-04 10:33:30|4156.5|4156|4156.5|4156|4156.5|4156|4156|4155.5|729
1633343620000|2021-10-04 10:33:40|4157||4157||4157||4157||349
1633343640000|2021-10-04 10:34:00|4156.5|4156.5|4157|4156.5|4157|4156.5|4156.5|4156.5|67
1633343650000|2021-10-04 10:34:10||4156||4156||4156||4156|0
1633343660000|2021-10-04 10:34:20|4156.5|4156.5|4157|4156.5|4157|4156.5|4156|4155.5|2058
1633343670000|2021-10-04 10:34:30|4157.5|4157|4159|4158.5|4159|4158.5|4157.5|4157|2646
1633343680000|2021-10-04 10:34:40|4159.5|4158|4158.5|4157.5|4159.5|4158|4158|4157|1126
1633343690000|2021-10-04 10:34:50|4158|4157|4157.5|4156.5|4158|4157.5|4157.5|4156.5|239
1633343700000|2021-10-04 10:35:00|4157|4157|4157|4156.5|4157|4157|4157|4156.5|673
1633343710000|2021-10-04 10:35:10|4156.5|4156|4157.5|4156.5|4157.5|4156.5|4156.5|4156|1205
1633343720000|2021-10-04 10:35:20|4157|4156|4157|4156.5|4157|4156.5|4157|4156|3
1633343730000|2021-10-04 10:35:30|4157.5|4156|4158|4157|4158|4157|4157.5|4156|201
1633343740000|2021-10-04 10:35:40|4158.5|4157.5|4159|4158|4159|4158|4158.5|4157.5|0
1633343750000|2021-10-04 10:35:50||4158.5||4158.5||4158.5||4158.5|0
1633343760000|2021-10-04 10:36:00|4159.5|4158|4159.5|4159|4159.5|4159|4159.5|4158|348
1633343770000|2021-10-04 10:36:10|4159|4158.5|4159|4158|4159|4158.5|4158.5|4158|303
1633343780000|2021-10-04 10:36:20|4159.5|4158.5|4159.5|4158.5|4159.5|4159|4159.5|4158.5|359
1633343790000|2021-10-04 10:36:30||4159||4158.5||4159||4158.5|0
1633343800000|2021-10-04 10:36:40|4159|4159|4158.5|4157.5|4159|4159|4157.5|4156.5|4701
1633343810000|2021-10-04 10:36:50|4158||4158||4158||4158||0
1633343820000|2021-10-04 10:37:00|4157.5|4157|4155|4154|4157.5|4157|4154.5|4154|1287
1633343830000|2021-10-04 10:37:10|4155.5|4154.5|4156|4155|4156|4155.5|4155.5|4154.5|783
1633343840000|2021-10-04 10:37:20||4155.5||4155||4155.5||4155|33
1633343860000|2021-10-04 10:37:40|4156.5|4155.5|4156.5|4156|4157|4156|4156.5|4155.5|683
1633343870000|2021-10-04 10:37:50|4156|4155.5|4155|4154.5|4156|4155.5|4155|4154.5|461
1633343880000|2021-10-04 10:38:00|4154.5|4154|4155.5|4154.5|4155.5|4155|4154.5|4153.5|1910
1633343890000|2021-10-04 10:38:10|4155|4154|4155|4154.5|4155|4154.5|4155|4154|0
1633343910000|2021-10-04 10:38:30|4155.5||4155||4155.5||4155||381
1633343920000|2021-10-04 10:38:40|4155.5|4155|4156.5|4155.5|4156.5|4156|4155.5|4155|629
1633343930000|2021-10-04 10:38:50|4156|4155|4156|4155|4156|4155|4155.5|4155|85
1633343940000|2021-10-04 10:39:00|4155|4154.5|4155|4154.5|4155.5|4155|4154.5|4154|1092
1633343950000|2021-10-04 10:39:10|4154.5|4154|4154.5|4153.5|4154.5|4154.5|4154.5|4153.5|867
1633343960000|2021-10-04 10:39:20|4155|4154|4155|4154.5|4155|4154.5|4155|4154|85
1633343980000|2021-10-04 10:39:40|4155.5|4155|4156|4155|4156|4155.5|4155.5|4155|1149
1633344000000|2021-10-04 10:40:00|4156.5|4155.5|4156|4155|4156.5|4155.5|4156|4155|0
1633344010000|2021-10-04 10:40:10|4156.5|4155.5|4157.5|4156.5|4158|4157|4156.5|4155|1024
1633344020000|2021-10-04 10:40:20|4157|4157|4158|4157.5|4158|4157.5|4157|4156.5|1100
1633344030000|2021-10-04 10:40:30|4158.5|4158|4158.5|4158|4158.5|4158|4158|4158|29
1633344040000|2021-10-04 10:40:40|4158|4157.5|4156.5|4155.5|4158|4157.5|4156.5|4155.5|333
1633344050000|2021-10-04 10:40:50|4156|4155|4156|4155|4156|4155|4156|4155|0
1633344060000|2021-10-04 10:41:00|4155.5|4154.5|4155.5|4155|4155.5|4155|4155|4154.5|663
1633344070000|2021-10-04 10:41:10||4154.5||4154.5||4155||4154.5|0
1633344080000|2021-10-04 10:41:20|4155|4154|4154|4153|4155|4154.5|4153.5|4153|1386
1633344090000|2021-10-04 10:41:30|4153.5|4153.5|4153|4152.5|4153.5|4153.5|4153|4152|314
1633344100000|2021-10-04 10:41:40|4152.5|4152|4153|4152.5|4154|4153|4152.5|4151.5|694
1633344110000|2021-10-04 10:41:50|4153.5|4153|4154|4153|4154|4153|4153.5|4153|31
1633344120000|2021-10-04 10:42:00|4153.5||4153.5||4153.5||4153.5||0
1633344130000|2021-10-04 10:42:10|4153|4152.5|4153|4152.5|4153|4152.5|4153|4152.5|263
1633344140000|2021-10-04 10:42:20|4152.5|4152|4153|4152.5|4153|4152.5|4152.5|4151.5|881
1633344150000|2021-10-04 10:42:30|4152.5|4152|4152.5|4151.5|4153|4152|4152|4151.5|2577
1633344160000|2021-10-04 10:42:40|4153|4152|4152|4151|4153|4152|4152|4151|1559
1633344170000|2021-10-04 10:42:50|4151.5||4151.5||4152||4151.5||378
1633344180000|2021-10-04 10:43:00|4152|4150.5|4152|4151|4152|4151|4152|4150.5|574
1633344190000|2021-10-04 10:43:10|4152.5|4151.5|4152.5|4152|4152.5|4152|4152.5|4151.5|501
1633344200000|2021-10-04 10:43:20||4151.5||4151.5||4151.5||4151.5|125
1633344210000|2021-10-04 10:43:30||4152||4152||4152||4152|51
1633344220000|2021-10-04 10:43:40|4153|4152.5|4154|4153|4154.5|4153.5|4153|4152.5|849
1633344240000|2021-10-04 10:44:00|4153.5|4152.5|4153.5|4152.5|4153.5|4152.5|4153|4152.5|481
1633344260000|2021-10-04 10:44:20|4153|4152|4152.5|4152|4153|4152|4152.5|4151.5|348
1633344270000|2021-10-04 10:44:30|4153|4152.5|4153.5|4152.5|4153.5|4152.5|4152.5|4152|792
1633344290000|2021-10-04 10:44:50|4154|4153|4154|4153|4154|4153.5|4153.5|4153|673
1633344300000|2021-10-04 10:45:00|4153|4152.5|4152|4151.5|4153|4152.5|4152|4151|1592
1633344310000|2021-10-04 10:45:10|4152.5|4152|4153|4152.5|4153|4152.5|4152.5|4152|279
1633344320000|2021-10-04 10:45:20|||||||||12
1633344330000|2021-10-04 10:45:30|4152.5|4152|4152.5|4152|4152.5|4152|4152|4151|879
1633344340000|2021-10-04 10:45:40|4153|4152.5|4153|4152|4153|4152.5|4153|4152|366
1633344350000|2021-10-04 10:45:50|4152.5|4151.5|4152|4151.5|4152.5|4152|4152|4151|737
1633344360000|2021-10-04 10:46:00|4152.5|4151|4152.5|4151.5|4152.5|4152|4152|4151|682
1633344370000|2021-10-04 10:46:10||4152||4151.5||4152||4151.5|0
1633344380000|2021-10-04 10:46:20|4152||4152||4152||4152||739
1633344390000|2021-10-04 10:46:30|4151.5|4151|4151.5|4151|4151.5|4151|4151.5|4150.5|1142
1633344400000|2021-10-04 10:46:40|4152||4152||4152||4152||254
1633344420000|2021-10-04 10:47:00|4152.5|4151.5|4152|4151.5|4152.5|4152|4152|4151.5|1915
1633344430000|2021-10-04 10:47:10||4151||4151.5||4151.5||4151|175
1633344440000|2021-10-04 10:47:20|4151.5|4151|4151|4150.5|4151.5|4151|4151|4150.5|1382
1633344450000|2021-10-04 10:47:30|4151.5|4151|4151.5|4151|4152|4151|4151.5|4150.5|713
1633344460000|2021-10-04 10:47:40|4151|4150.5|4151|4150.5|4151|4151|4151|4150.5|513
1633344470000|2021-10-04 10:47:50|4150.5|4150|4151|4150|4151|4150|4150.5|4150|346
1633344480000|2021-10-04 10:48:00||4150.5||4150.5||4150.5||4150.5|0
1633344490000|2021-10-04 10:48:10|4151.5|4151|4151.5|4150.5|4151.5|4151|4151.5|4150.5|2817
1633344500000|2021-10-04 10:48:20|4151||4151||4151||4151||0
1633344510000|2021-10-04 10:48:30|4151.5|4150|4150.5|4149.5|4151.5|4150|4149|4148.5|2839
1633344520000|2021-10-04 10:48:40|4151|4150|4151|4150|4151|4150.5|4151|4150|253
1633344530000|2021-10-04 10:48:50|4150.5|4149.5|4150.5|4149.5|4151|4149.5|4150|4149.5|198
1633344540000|2021-10-04 10:49:00||4150||4150||4150||4149.5|294
1633344550000|2021-10-04 10:49:10|4150|4149.5|4150.5|4149.5|4150.5|4150|4150|4149.5|1261
1633344560000|2021-10-04 10:49:20||4150||4149.5||4150||4149.5|38
1633344570000|2021-10-04 10:49:30|4150||4150||4150.5||4150||301
1633344580000|2021-10-04 10:49:40|4150.5|4150|4152|4151|4152|4151|4150.5|4150|698
1633344590000|2021-10-04 10:49:50|4151.5|4150.5|4152|4151|4152|4151|4151|4150.5|508
1633344600000|2021-10-04 10:50:00|4152.5|4151.5|4152.5|4151.5|4153|4152|4152|4151.5|957
1633344610000|2021-10-04 10:50:10|4152||4152.5||4152.5||4152||0
1633344620000|2021-10-04 10:50:20|4152|4151|4151|4150|4152|4151|4151|4150|98
1633344630000|2021-10-04 10:50:30|4150.5|4150.5|4151|4150|4151|4150.5|4150.5|4150|633
1633344640000|2021-10-04 10:50:40|4151.5|4150.5|4151|4150.5|4152|4151.5|4151|4150|1567
1633344650000|2021-10-04 10:50:50|4151.5|4151|4152|4151|4152|4151|4151.5|4151|145
1633344660000|2021-10-04 10:51:00|4151.5||4152||4152||4151.5||271
1633344670000|2021-10-04 10:51:10|4151.5||4151.5||4151.5||4151.5||24
1633344680000|2021-10-04 10:51:20|4151|4150.5|4151|4150.5|4151|4150.5|4151|4150.5|1491
1633344690000|2021-10-04 10:51:30|4151.5|4151|4152|4151.5|4152|4151.5|4151.5|4151|357
1633344710000|2021-10-04 10:51:50|4151.5|4151|4152.5|4152|4153|4152|4151.5|4150.5|475
1633344720000|2021-10-04 10:52:00|4153|4151.5|4153.5|4152.5|4154|4152.5|4153|4151.5|0
1633344730000|2021-10-04 10:52:10|4154|4153|4154.5|4154|4155|4154|4154|4153|102
1633344740000|2021-10-04 10:52:20|4155|4154.5|4155|4154.5|4155|4154.5|4155|4154.5|734
1633344750000|2021-10-04 10:52:30|4155.5|4155|4156|4155|4156|4155.5|4155.5|4155|602
1633344760000|2021-10-04 10:52:40|||||||||32
1633344770000|2021-10-04 10:52:50|4156.5|4155.5|4156|4155|4156.5|4156|4156|4155|524
1633344780000|2021-10-04 10:53:00|4156.5|4155.5|4156.5|4155.5|4156.5|4155.5|4156.5|4155|35
1633344790000|2021-10-04 10:53:10|4156|4155|4156|4155|4156|4155.5|4155.5|4155|627
1633344800000|2021-10-04 10:53:20||4155.5||4155||4155.5||4155|600
1633344810000|2021-10-04 10:53:30|4155.5|4155.5|4157.5|4156.5|4158|4157|4155.5|4155.5|1097
1633344820000|2021-10-04 10:53:40|4157|4156|4157|4156|4157|4156|4156.5|4156|243
1633344830000|2021-10-04 10:53:50|||||||||151
1633344840000|2021-10-04 10:54:00|4156.5|4155.5|4156.5|4155.5|4156.5|4155.5|4156|4155.5|1601
1633344850000|2021-10-04 10:54:10|4157|4156|4157|4155.5|4157|4156.5|4156.5|4155.5|331
1633344860000|2021-10-04 10:54:20|4156.5|4156|4157.5|4156.5|4157.5|4157|4156.5|4155.5|777
1633344870000|2021-10-04 10:54:30|4157|4156|4157|4156|4157|4156|4157|4156|411
1633344880000|2021-10-04 10:54:40|4157.5|4156.5|4157.5|4156.5|4157.5|4156.5|4157|4156.5|410
1633344890000|2021-10-04 10:54:50||4157||4157||4157||4157|0
1633344900000|2021-10-04 10:55:00||4156.5||4157||4157||4156.5|25
1633344910000|2021-10-04 10:55:10|4158|4157.5|4158|4157.5|4158|4157.5|4158|4157.5|290
1633344920000|2021-10-04 10:55:20|4158.5|4158|4158.5|4157.5|4159|4158|4158.5|4157.5|588
1633344930000|2021-10-04 10:55:30|4159|4158|4159.5|4158.5|4159.5|4158.5|4158.5|4158|713
1633344940000|2021-10-04 10:55:40|4159|4158|4159|4158|4159|4158|4159|4158|411
1633344950000|2021-10-04 10:55:50||4158.5||4158.5||4158.5||4158.5|326
1633344960000|2021-10-04 10:56:00|4158.5|4158|4159|4158.5|4159|4158.5|4158.5|4158|603
1633344970000|2021-10-04 10:56:10|4158.5|4158|4158.5|4157.5|4158.5|4158|4158.5|4157.5|1621
1633344980000|2021-10-04 10:56:20|4158|4158|4158.5|4157.5|4158.5|4158|4157.5|4157|1208
1633344990000|2021-10-04 10:56:30|4158|4157|4158.5|4157.5|4158.5|4157.5|4158|4157|122
1633345000000|2021-10-04 10:56:40|4159|4158|4159|4158.5|4159|4158.5|4159|4158|927
1633345010000|2021-10-04 10:56:50|4159.5|4159|4159|4158|4159.5|4159|4159|4158|544
1633345020000|2021-10-04 10:57:00|4158.5|4157.5|4158|4157|4158.5|4157.5|4158|4157|381
1633345030000|2021-10-04 10:57:10|4158.5|4157.5|4160|4159|4160|4159.5|4158.5|4157.5|8597
1633345040000|2021-10-04 10:57:20|4159.5|4159.5|4162.5|4161.5|4162.5|4162|4159.5|4159.5|11947
1633345050000|2021-10-04 10:57:30|4162|4161|4162|4161|4162|4161|4162|4161|599
1633345060000|2021-10-04 10:57:40|4162.5|4161.5|4161.5|4160.5|4162.5|4161.5|4161|4160|1663
1633345070000|2021-10-04 10:57:50|4162|4161|4161.5|4161|4162|4161.5|4161.5|4160|607
1633345080000|2021-10-04 10:58:00|4161|4160.5|4161.5|4160.5|4161.5|4161|4161|4160.5|458
1633345090000|2021-10-04 10:58:10|4162|4161|4162|4161|4162|4161.5|4162|4161|751
1633345100000|2021-10-04 10:58:20|4162.5|4161.5|4162.5|4162|4163|4162|4162.5|4161.5|557
1633345110000|2021-10-04 10:58:30|4163||4162.5||4163||4162.5||0
1633345120000|2021-10-04 10:58:40|4162|4161.5|4162|4161.5|4162|4161.5|4162|4161.5|352
1633345130000|2021-10-04 10:58:50|4162.5|4162|4162.5|4162|4163|4162|4162.5|4162|225
1633345140000|2021-10-04 10:59:00|4162|4161.5|4162.5|4161.5|4162.5|4161.5|4161.5|4160.5|1354
1633345150000|2021-10-04 10:59:10|4163|4161|4161|4160|4163|4161|4161|4160|9286
1633345160000|2021-10-04 10:59:20|4160.5|4159.5|4160.5|4160|4161|4160|4160|4159.5|1216
1633345170000|2021-10-04 10:59:30|4161|4159.5|4161|4160|4161|4160|4160.5|4159.5|599
1633345180000|2021-10-04 10:59:40|4160.5|4159.5|4160|4159.5|4161|4159.5|4160|4159.5|369
1633345190000|2021-10-04 10:59:50|4160.5|4160|4161|4160|4161.5|4161|4160.5|4160|429
1633345200000|2021-10-04 11:00:00|4161.5|4160.5|4160.5|4159.5|4161.5|4160.5|4160|4159.5|815
1633345220000|2021-10-04 11:00:20|4161|4160|4162.5|4161|4162.5|4161|4161|4160|312
1633345230000|2021-10-04 11:00:30|4162|4161.5|4162.5|4161.5|4162.5|4161.5|4162|4161.5|0
1633345240000|2021-10-04 11:00:40|4162|4161|4162|4161|4162|4161|4162|4161|260
1633345250000|2021-10-04 11:00:50|4162.5|4161.5|4162|4161|4163|4162|4162|4161|1249
1633345260000|2021-10-04 11:01:00|4161.5|4160.5|4162.5|4161.5|4162.5|4161.5|4161.5|4160.5|795
1633345270000|2021-10-04 11:01:10|4163|4162|4162.5|4161.5|4163|4162.5|4162.5|4161.5|197
1633345280000|2021-10-04 11:01:20|4162|4162|4162.5|4162|4162.5|4162|4162|4162|347
1633345290000|2021-10-04 11:01:30|4163|4161.5|4162.5|4161.5|4163|4161.5|4162.5|4161.5|157
1633345300000|2021-10-04 11:01:40|4162|4161|4161|4160.5|4162|4161|4161|4160.5|797
1633345310000|2021-10-04 11:01:50|4160.5|4160|4161|4160|4162|4161|4160.5|4159.5|2564
1633345320000|2021-10-04 11:02:00|4160.5||4160.5||4160.5||4160.5||142
1633345330000|2021-10-04 11:02:10|4160|4159.5|4161|4160|4161|4160|4160|4159.5|2099
1633345340000|2021-10-04 11:02:20|4160.5|4160.5|4161|4160|4161|4160.5|4160.5|4159.5|623
1633345350000|2021-10-04 11:02:30|4161.5|4160.5|4161.5|4161|4162|4161|4161|4160|2324
1633345360000|2021-10-04 11:02:40|4161|4160.5|4162.5|4161.5|4162.5|4161.5|4161|4160.5|740
1633345370000|2021-10-04 11:02:50|4162|4161|4161.5|4161|4162|4161|4161.5|4161|260
1633345380000|2021-10-04 11:03:00|4161|4160.5|4161|4160|4161|4160.5|4160.5|4159.5|1294
1633345390000|2021-10-04 11:03:10|4160.5|4159.5|4160|4159|4160.5|4159.5|4160|4159|920
1633345400000|2021-10-04 11:03:20|4159.5||4159.5||4159.5||4159.5||250
1633345410000|2021-10-04 11:03:30|4160|4159.5|4162|4161|4162|4161|4160|4159.5|1085
1633345420000|2021-10-04 11:03:40|4161.5|4161.5|4162|4161|4162.5|4161.5|4161.5|4161|162
1633345430000|2021-10-04 11:03:50|4161.5|4160.5|4161|4160|4161.5|4160.5|4161|4160|0
1633345450000|2021-10-04 11:04:10|4160.5|4160.5|4159.5|4159|4160.5|4160.5|4159.5|4159|888
1633345460000|2021-10-04 11:04:20|4159|4158.5|4158|4157|4159.5|4158.5|4158|4157|1281
1633345470000|2021-10-04 11:04:30|4157.5|4156.5|4157.5|4157|4157.5|4157|4157.5|4156.5|0
1633345480000|2021-10-04 11:04:40|4157|4156.5|4156|4155.5|4157|4156.5|4155.5|4155|495
1633345500000|2021-10-04 11:05:00|4155.5|4155|4156|4155|4156|4155.5|4155|4154.5|1763
1633345510000|2021-10-04 11:05:10|4156.5|4155.5|4157|4156|4157.5|4156.5|4156.5|4155.5|410
1633345520000|2021-10-04 11:05:20|4156.5|4155.5|4156|4155.5|4156.5|4156|4156|4155.5|75
1633345530000|2021-10-04 11:05:30|4156.5||4156.5||4157||4156||942
1633345540000|2021-10-04 11:05:40|4157|4156|4157|4156|4157|4156|4156.5|4156|253
1633345550000|2021-10-04 11:05:50|4156.5||4157||4157.5||4156.5||417
1633345560000|2021-10-04 11:06:00|4156.5|4155.5|4157|4156|4157|4156.5|4155.5|4155|1722
1633345570000|2021-10-04 11:06:10|4156.5|4155.5|4156.5|4155.5|4156.5|4155.5|4156.5|4155.5|135
1633345580000|2021-10-04 11:06:20|4157|4156|4157.5|4156.5|4158|4157|4156.5|4155.5|1300
1633345590000|2021-10-04 11:06:30|4158|4157|4157.5|4157|4158|4157|4157.5|4157|0
1633345600000|2021-10-04 11:06:40|4157|4156.5|4157|4156|4157|4156.5|4156.5|4155.5|295
1633345610000|2021-10-04 11:06:50||4156.5||4156.5||4156.5||4156.5|0
1633345620000|2021-10-04 11:07:00|4157.5|4157|4158|4157|4158.5|4157.5|4157.5|4157|991
1633345630000|2021-10-04 11:07:10|4157.5|4156.5|4158|4157.5|4158|4157.5|4157.5|4156.5|1507
1633345640000|2021-10-04 11:07:20|4157.5|4157|4158|4157|4158|4157|4157.5|4157|185
1633345650000|2021-10-04 11:07:30|4157.5|4156.5|4156.5|4156|4157.5|4157|4156.5|4155.5|488
1633345660000|2021-10-04 11:07:40|4156|4155.5|4156.5|4155.5|4156.5|4156|4156|4155.5|155
1633345680000|2021-10-04 11:08:00|4156|4155|4156|4155|4156.5|4156|4155.5|4155|1251
1633345690000|2021-10-04 11:08:10|4155.5|4154.5|4155.5|4154.5|4156|4154.5|4155.5|4154|85
1633345700000|2021-10-04 11:08:20|4155|4154|4155|4154|4155.5|4155|4155|4154|1710
1633345710000|2021-10-04 11:08:30|4154.5|4154.5|4154.5|4154|4154.5|4154.5|4154.5|4154|291
1633345720000|2021-10-04 11:08:40|4154|4153.5|4153|4152.5|4154.5|4154|4152.5|4152|2156
1633345730000|2021-10-04 11:08:50|4153.5|4153|4154|4153.5|4154.5|4154|4153|4152|2674
1633345740000|2021-10-04 11:09:00|4153.5|4153|4153.5|4152.5|4153.5|4153|4153.5|4152.5|96
1633345750000|2021-10-04 11:09:10|4153|4153|4153|4152.5|4153|4153|4153|4152.5|307
1633345760000|2021-10-04 11:09:20|4153.5|4152|4152|4151|4153.5|4152|4152|4151|607
1633345770000|2021-10-04 11:09:30||4151.5||4151.5||4151.5||4151.5|16
1633345780000|2021-10-04 11:09:40|4152.5|4152|4153|4152.5|4154|4153.5|4152.5|4152|1128
1633345790000|2021-10-04 11:09:50|4153.5|4152|4152.5|4151.5|4153.5|4152|4152.5|4151.5|527
1633345800000|2021-10-04 11:10:00|4152|4151|4152|4151|4152|4151|4152|4150.5|0
1633345810000|2021-10-04 11:10:10|4151.5|4150.5|4151.5|4150.5|4151.5|4150.5|4151|4150|610
1633345830000|2021-10-04 11:10:30|4152|4151|4152.5|4151.5|4152.5|4151.5|4152|4151|452
1633345840000|2021-10-04 11:10:40|4153|4152|4152|4151|4153|4152|4152|4150.5|916
1633345850000|2021-10-04 11:10:50|4151.5|4150.5|4151|4150|4151.5|4150.5|4151|4150|175
1633345860000|2021-10-04 11:11:00|4151.5|4150.5|4152|4150.5|4152|4151|4151.5|4150.5|388
1633345870000|2021-10-04 11:11:10|4151.5|4151|4151|4150|4151.5|4151|4151|4150|750
1633345880000|2021-10-04 11:11:20|4150.5|4149.5|4150.5|4149.5|4150.5|4150|4150.5|4149.5|408
1633345890000|2021-10-04 11:11:30|4150|4149|4151|4150|4151|4150.5|4150|4149|464
1633345900000|2021-10-04 11:11:40|4151.5|4150.5|4152.5|4151|4152.5|4151.5|4151.5|4150.5|504
1633345910000|2021-10-04 11:11:50|4152|4151.5|4151.5|4151|4153.5|4152.5|4151.5|4151|1045
1633345920000|2021-10-04 11:12:00|||||||||926
1633345930000|2021-10-04 11:12:10|4151|4150.5|4151|4150.5|4151|4150.5|4151|4150.5|107
1633345940000|2021-10-04 11:12:20|4150.5|4150|4150.5|4149.5|4150.5|4150|4150.5|4149.5|620
1633345950000|2021-10-04 11:12:30|4150|4149|4150.5|4149.5|4150.5|4149.5|4149.5|4149|956
1633345970000|2021-10-04 11:12:50|4150|4149|4150|4149|4150|4149|4150|4149|174
1633345980000|2021-10-04 11:13:00|4149.5|4148.5|4150.5|4149.5|4150.5|4149.5|4149|4148|1615
1633345990000|2021-10-04 11:13:10|4150|4150|4149.5|4148.5|4150|4150|4149.5|4148.5|395
1633346000000|2021-10-04 11:13:20|4150|4149|4150.5|4149.5|4150.5|4150|4150|4148.5|115
1633346010000|2021-10-04 11:13:30||4149||4149||4149.5||4149|50
1633346020000|2021-10-04 11:13:40|4150|4148.5|4149|4147.5|4150|4148.5|4149|4147.5|626
1633346030000|2021-10-04 11:13:50|4148.5|4148|4148.5|4147.5|4148.5|4148|4148|4147.5|596
1633346040000|2021-10-04 11:14:00|4149|4148|4149|4148|4149|4148.5|4149|4148|260
1633346050000|2021-10-04 11:14:10||4148.5||4148||4148.5||4148|101
1633346060000|2021-10-04 11:14:20|4148.5|4147.5|4148|4147.5|4148.5|4147.5|4148|4147|679
1633346070000|2021-10-04 11:14:30|4148.5|4148|4148.5|4147.5|4148.5|4148|4148|4147.5|243
1633346080000|2021-10-04 11:14:40|4148|4147|4148|4147.5|4148|4147.5|4147.5|4147|306
1633346090000|2021-10-04 11:14:50|4148.5|4148|4146|4145|4148.5|4148|4146|4145|1163
1633346100000|2021-10-04 11:15:00|4145.5|4144.5|4145|4144|4145.5|4144.5|4145|4144|20
1633346110000|2021-10-04 11:15:10|4144.5|4143.5|4144.5|4143.5|4144.5|4144|4144|4143.5|559
1633346120000|2021-10-04 11:15:20|4145|4144|4146|4145|4146.5|4145.5|4145|4144|660
1633346130000|2021-10-04 11:15:30|4145.5||4145.5||4146||4145.5||6
1633346140000|2021-10-04 11:15:40|4146|4145.5|4147.5|4146.5|4147.5|4146.5|4146|4145.5|253
1633346150000|2021-10-04 11:15:50|4147|4146|4147.5|4147|4147.5|4147|4147|4146|476
1633346160000|2021-10-04 11:16:00|4147|4146.5|4148|4146.5|4148|4146.5|4147|4146.5|594
1633346170000|2021-10-04 11:16:10|4147.5|4146|4146.5|4145.5|4147.5|4146|4146.5|4145.5|143
1633346180000|2021-10-04 11:16:20|4146||4146.5||4146.5||4146||0
1633346190000|2021-10-04 11:16:30|4147|4147.5|4149.5|4149|4149.5|4149|4146.5|4147.5|7018
1633346200000|2021-10-04 11:16:40|4149|4148.5|4149|4148|4149|4148.5|4149|4148|551
1633346210000|2021-10-04 11:16:50|4148.5|4147.5|4148|4147.5|4149.5|4147.5|4148|4147.5|1057
1633346220000|2021-10-04 11:17:00|4147.5|4147|4147.5|4146.5|4148|4147|4147.5|4146.5|176
1633346230000|2021-10-04 11:17:10|4147|4146|4146.5|4146|4147|4146|4146.5|4145.5|1342
1633346250000|2021-10-04 11:17:30|4147|4146.5|4147.5|4146.5|4147.5|4147|4147|4146.5|532
1633346260000|2021-10-04 11:17:40|||||||||125
1633346270000|2021-10-04 11:17:50|4147||4147||4147||4147||0
1633346280000|2021-10-04 11:18:00|4146.5|4146|4147|4146|4147.5|4146.5|4146.5|4146|277
1633346300000|2021-10-04 11:18:20|||||||||1
1633346320000|2021-10-04 11:18:40|4147.5|4146.5|4146.5|4146|4147.5|4147|4146.5|4146|752
1633346330000|2021-10-04 11:18:50|4147|4146.5|4147.5|4146.5|4148|4147.5|4147|4146.5|748
1633346340000|2021-10-04 11:19:00|4147||4147||4147||4147||87
1633346350000|2021-10-04 11:19:10|4146.5|4146|4146.5|4146|4147|4146|4146|4145.5|805
1633346360000|2021-10-04 11:19:20||4145.5||4145.5||4145.5||4145.5|0
1633346370000|2021-10-04 11:19:30|4146|4146|4147|4146.5|4147.5|4147|4146|4146|559
1633346380000|2021-10-04 11:19:40|4146.5|4146|4147|4146|4147|4146|4146.5|4145.5|735
1633346390000|2021-10-04 11:19:50|4146.5|4145.5|4146.5|4145.5|4147|4146|4146|4145.5|807
1633346400000|2021-10-04 11:20:00|4147|4146|4147|4146|4147|4146|4146.5|4146|88
1633346410000|2021-10-04 11:20:10|4146.5|4145.5|4146|4145|4146.5|4145.5|4145.5|4145|414
1633346420000|2021-10-04 11:20:20|4146.5|4145.5|4146|4145|4146.5|4146|4145.5|4145|2258
1633346430000|2021-10-04 11:20:30|4146.5|4145.5|4145.5|4145|4146.5|4145.5|4145.5|4145|659
1633346440000|2021-10-04 11:20:40|4146||4145.5||4146||4145.5||210
1633346450000|2021-10-04 11:20:50|4146|4144.5|4144.5|4143.5|4146|4144.5|4144.5|4143.5|773
1633346460000|2021-10-04 11:21:00|4144||4144||4144.5||4144||0
1633346470000|2021-10-04 11:21:10|4144.5|4144|4144.5|4143.5|4144.5|4144|4144.5|4143.5|206
1633346480000|2021-10-04 11:21:20|4144|4143|4143.5|4142.5|4144|4143.5|4143|4142|377
1633346490000|2021-10-04 11:21:30|4144|4143|4145|4144|4145|4144|4144|4143|792
1633346500000|2021-10-04 11:21:40|4144|4143.5|4144.5|4143.5|4144.5|4144|4144|4143|85
1633346510000|2021-10-04 11:21:50||4143||4143||4143.5||4143|0
1633346520000|2021-10-04 11:22:00|4144|4143.5|4144|4143.5|4144|4143.5|4144|4143|1
1633346530000|2021-10-04 11:22:10|4144.5|4144|4146|4144.5|4146|4145|4144.5|4144|494
1633346540000|2021-10-04 11:22:20|4145.5||4145.5||4145.5||4145.5||0
1633346550000|2021-10-04 11:22:30|4146|4145|4147|4146|4147|4146|4145.5|4145|319
1633346560000|2021-10-04 11:22:40|4146.5|4145.5|4147|4146|4147|4146|4146.5|4145.5|805
1633346570000|2021-10-04 11:22:50|4146.5|4145.5|4145|4144|4146.5|4145.5|4145|4144|916
1633346580000|2021-10-04 11:23:00|4144.5|4144.5|4145|4144.5|4145|4144.5|4144.5|4144|236
1633346590000|2021-10-04 11:23:10|4145.5|4145|4144.5|4143.5|4146|4145|4144|4143.5|327
1633346600000|2021-10-04 11:23:20|4144||4144||4144||4144||176
1633346610000|2021-10-04 11:23:30|4143.5|4143|4144|4143|4144|4143|4143.5|4143|819
1633346620000|2021-10-04 11:23:40|4143.5|4143.5|4144|4143|4144|4143.5|4143.5|4143|88
1633346630000|2021-10-04 11:23:50||4143.5||4143||4143.5||4143|393
1633346640000|2021-10-04 11:24:00|4144.5|4143.5|4144.5|4144|4145|4144|4143.5|4142.5|2223
1633346650000|2021-10-04 11:24:10||4143.5||4143.5||4143.5||4143.5|0
1633346660000|2021-10-04 11:24:20||4144||4144||4144||4144|0
1633346670000|2021-10-04 11:24:30|4145|4144.5|4144.5|4144|4145.5|4144.5|4144.5|4144|232
1633346680000|2021-10-04 11:24:40|4145||4145||4145||4145||0
1633346690000|2021-10-04 11:24:50|4144.5|4143.5|4145|4144|4145|4144|4144|4143.5|1490
1633346700000|2021-10-04 11:25:00||4144.5||4144.5||4144.5||4144.5|0
1633346710000|2021-10-04 11:25:10||4144||4144||4144||4144|0
1633346720000|2021-10-04 11:25:20|4145.5|4144.5|4146|4145|4146|4145|4145.5|4144.5|315
1633346730000|2021-10-04 11:25:30|4146.5|4145.5|4146.5|4146|4147|4146.5|4146.5|4145.5|88
1633346740000|2021-10-04 11:25:40|4147|4146.5|4145.5|4144.5|4147.5|4146.5|4145|4144|1300
1633346750000|2021-10-04 11:25:50|4145|4144|4144.5|4144|4145|4144|4144.5|4143.5|185
1633346760000|2021-10-04 11:26:00||4143.5||4144||4144||4143.5|0
1633346770000|2021-10-04 11:26:10|4145|4144.5|4145|4144|4145.5|4144.5|4145|4144|727
1633346780000|2021-10-04 11:26:20|4144.5||4144.5||4145||4144.5||0
1633346790000|2021-10-04 11:26:30|4145|4144.5|4145|4144|4145.5|4144.5|4145|4144|420
1633346800000|2021-10-04 11:26:40|4144.5|4144.5|4144.5|4143.5|4144.5|4144.5|4144.5|4143.5|477
1633346810000|2021-10-04 11:26:50|4144|4143|4143.5|4143|4144|4143.5|4143.5|4143|313
1633346820000|2021-10-04 11:27:00|4143|4142.5|4143|4142|4143.5|4143|4143|4142|360
1633346830000|2021-10-04 11:27:10|4143.5|4142.5|4144|4143|4144|4143.5|4143.5|4142.5|404
1633346840000|2021-10-04 11:27:20|4143.5|4143.5|4144|4143|4144|4143.5|4143.5|4143|75
1633346850000|2021-10-04 11:27:30|4143.5|4142.5|4143.5|4143|4144|4143.5|4143|4142.5|1423
1633346860000|2021-10-04 11:27:40|4143|4142.5|4144|4142.5|4144|4143|4143|4142|962
1633346870000|2021-10-04 11:27:50|4143.5|4143|4146|4145|4146.5|4145.5|4143.5|4143|6168
1633346880000|2021-10-04 11:28:00|4145.5|4144.5|4145|4144|4145.5|4144.5|4145|4144|1082
1633346890000|2021-10-04 11:28:10|4144.5|4143.5|4145.5|4144.5|4145.5|4144.5|4144.5|4143.5|749
1633346900000|2021-10-04 11:28:20|4146|4145|4146.5|4145.5|4146.5|4145.5|4146|4145|272
1633346910000|2021-10-04 11:28:30|4146|4145|4145.5|4144.5|4146|4145|4145.5|4144.5|394
1633346930000|2021-10-04 11:28:50|4146|4145|4146|4145|4146|4145|4146|4145|754
1633346940000|2021-10-04 11:29:00|4145.5|4145.5|4146.5|4146|4147|4146.5|4145.5|4145|631
1633346950000|2021-10-04 11:29:10|4146|4145.5|4146|4145.5|4146|4145.5|4146|4145|100
1633346960000|2021-10-04 11:29:20|4145.5|4145|4145.5|4145|4146|4145|4145.5|4145|465
1633346970000|2021-10-04 11:29:30|4146||4146||4146||4146||0
1633346980000|2021-10-04 11:29:40|4146.5|4145.5|4146|4145.5|4146.5|4145.5|4146|4145.5|155
1633346990000|2021-10-04 11:29:50|4145.5|4145|4147|4146.5|4147|4146.5|4145.5|4145|610
1633347000000|2021-10-04 11:30:00|4146.5|4146|4147|4146.5|4147.5|4146.5|4146.5|4145.5|499
1633347010000|2021-10-04 11:30:10|4147.5|4147|4148|4147|4148.5|4147.5|4147.5|4147|450
1633347020000|2021-10-04 11:30:20|4148.5|4147.5|4148|4147|4148.5|4147.5|4148|4147|0
1633347030000|2021-10-04 11:30:30|4148.5|4147.5|4149.5|4148.5|4149.5|4148.5|4148.5|4147.5|285
1633347040000|2021-10-04 11:30:40|4150|4149|4150|4149|4150|4149|4150|4149|0
1633347050000|2021-10-04 11:30:50|4149.5|4148.5|4149.5|4148.5|4149.5|4148.5|4149|4148.5|50
1633347060000|2021-10-04 11:31:00|4149|4148|4149.5|4148.5|4149.5|4148.5|4148.5|4148|753
1633347070000|2021-10-04 11:31:10|4149|4149|4149.5|4148.5|4149.5|4149|4149|4148.5|302
1633347080000|2021-10-04 11:31:20|4150||4150||4150||4149.5||0
1633347090000|2021-10-04 11:31:30|4149.5|4149|4149.5|4149|4149.5|4149|4149.5|4149|98
1633347100000|2021-10-04 11:31:40|4150|4148.5|4149|4148.5|4150|4149.5|4149|4148.5|822
1633347110000|2021-10-04 11:31:50|4148.5|4148|4149|4148|4149.5|4148|4148.5|4147.5|1393
1633347120000|2021-10-04 11:32:00|4148.5|4147.5|4148|4147.5|4148.5|4147.5|4148|4147.5|238
1633347130000|2021-10-04 11:32:10|4147.5|4147|4148.5|4148|4148.5|4148|4147.5|4147|503
1633347140000|2021-10-04 11:32:20|4149|4148.5|4149.5|4148.5|4149.5|4148.5|4149|4148.5|303
1633347150000|2021-10-04 11:32:30|4149||4149||4149||4149||0
1633347160000|2021-10-04 11:32:40|4148.5|4148|4149|4148|4149|4148|4148.5|4147.5|374
1633347180000|2021-10-04 11:33:00|4148.5|4147.5|4148|4147|4148.5|4147.5|4148|4147|86
1633347190000|2021-10-04 11:33:10||4147.5||4147.5||4147.5||4147.5|0
1633347200000|2021-10-04 11:33:20|4147.5|4147|4148.5|4147.5|4148.5|4147.5|4147.5|4147|988
1633347210000|2021-10-04 11:33:30|4148|4147|4148|4147|4148|4147|4148|4147|405
1633347220000|2021-10-04 11:33:40|4148.5|4147.5|4147.5|4147|4148.5|4147.5|4147.5|4147|190
1633347230000|2021-10-04 11:33:50|4148|4146.5|4147.5|4147|4148|4147|4147|4146.5|1152
1633347240000|2021-10-04 11:34:00|4147|4146.5|4148.5|4147.5|4149|4148|4147|4146|1167
1633347250000|2021-10-04 11:34:10|4148|4147|4148|4147.5|4148.5|4147.5|4148|4147|2063
1633347270000|2021-10-04 11:34:30|4148.5|4148|4148.5|4148|4148.5|4148|4148.5|4148|31
1633347280000|2021-10-04 11:34:40|4149||4149||4149||4149||232
1633347290000|2021-10-04 11:34:50|4149.5|4148.5|4149|4148|4149.5|4148.5|4148.5|4147.5|331
1633347300000|2021-10-04 11:35:00|4149.5|4148.5|4150|4149|4150|4149|4149.5|4148|745
1633347310000|2021-10-04 11:35:10|4150.5|4149.5|4150.5|4150|4150.5|4150|4150.5|4149.5|222
1633347320000|2021-10-04 11:35:20|4150|4149.5|4150|4149|4151|4150|4150|4149|467
1633347330000|2021-10-04 11:35:30|4150.5|4149.5|4151|4150|4151|4150|4150.5|4149.5|100
1633347340000|2021-10-04 11:35:40|4151.5|4150.5|4151.5|4150.5|4151.5|4150.5|4151.5|4150.5|80
1633347350000|2021-10-04 11:35:50|4151|4150|4150.5|4149.5|4151|4150|4150|4149.5|741
1633347360000|2021-10-04 11:36:00||4150||4150||4150||4150|0
1633347380000|2021-10-04 11:36:20|4150|4149.5|4149.5|4149|4150|4150|4149.5|4148.5|1081
1633347390000|2021-10-04 11:36:30|4150|4149.5|4150|4149.5|4150|4149.5|4150|4149|85
1633347400000|2021-10-04 11:36:40|4150.5|4150|4150.5|4149.5|4151|4150|4150|4149.5|2766
1633347410000|2021-10-04 11:36:50|4151|4150|4151|4150|4151|4150|4151|4150|0
1633347420000|2021-10-04 11:37:00|4151.5|4150.5|4151.5|4150.5|4151.5|4150.5|4151.5|4150.5|27
1633347430000|2021-10-04 11:37:10|4152|4151|4151.5|4150.5|4152|4151|4151.5|4150.5|210
1633347450000|2021-10-04 11:37:30||4151||4150.5||4151||4150.5|0
1633347460000|2021-10-04 11:37:40|4151|4150|4150.5|4149.5|4151|4150|4150.5|4149.5|538
1633347470000|2021-10-04 11:37:50|4150|4149|4149.5|4149|4150|4149|4149.5|4149|238
1633347480000|2021-10-04 11:38:00|4150|4149.5|4149|4148.5|4150|4149.5|4149|4148.5|1191
1633347490000|2021-10-04 11:38:10|4149.5|4149|4150|4149|4150|4149.5|4149.5|4149|1202
1633347500000|2021-10-04 11:38:20|4150.5|4149.5|4150.5|4149.5|4150.5|4150|4150.5|4149.5|281
1633347510000|2021-10-04 11:38:30|4151|4150|4152|4151|4152|4151|4151|4150|169
1633347530000|2021-10-04 11:38:50|4152.5|4151.5|4153|4152|4153|4152|4152.5|4151.5|493
1633347540000|2021-10-04 11:39:00|4153.5|4152.5|4153|4152|4153.5|4152.5|4152|4151.5|1776
1633347550000|2021-10-04 11:39:10|4152.5|4152.5|4153|4152.5|4154|4153|4152.5|4152.5|1762
1633347560000|2021-10-04 11:39:20|4153.5|4153|4154|4153|4154|4153|4153.5|4153|700
1633347570000|2021-10-04 11:39:30|4153.5|4153.5|4153.5|4153|4153.5|4153.5|4153.5|4153|502
1633347580000|2021-10-04 11:39:40|4153|4152.5|4153|4152.5|4153|4152.5|4153|4152.5|288
1633347600000|2021-10-04 11:40:00|4152.5|4152|4153|4152.5|4153|4152.5|4152.5|4151.5|2405
1633347610000|2021-10-04 11:40:10|4153.5|4153|4155|4154|4155|4154|4153|4153|3233
1633347620000|2021-10-04 11:40:20|4155.5|4154.5|4155.5|4155|4155.5|4155|4155.5|4154.5|138
1633347630000|2021-10-04 11:40:30|4155|4154.5|4154.5|4154|4155.5|4154.5|4154.5|4154|1992
1633347640000|2021-10-04 11:40:40|||||||||3
1633347650000|2021-10-04 11:40:50|4154|4153.5|4154|4153.5|4154.5|4154|4154|4153.5|465
1633347660000|2021-10-04 11:41:00|4153.5|4153|4154|4153|4154.5|4154|4153.5|4153|698
1633347670000|2021-10-04 11:41:10|4154.5|4153.5|4155|4154|4155|4154|4154.5|4153.5|979
1633347690000|2021-10-04 11:41:30|4154.5|4153.5|4156|4155|4156|4155|4154|4153.5|1615
1633347700000|2021-10-04 11:41:40|4155.5|4154.5|4155|4154|4155.5|4154.5|4155|4154|1534
1633347710000|2021-10-04 11:41:50|4154.5||4154.5||4154.5||4154.5||0
1633347720000|2021-10-04 11:42:00|4155|4154.5|4155|4154.5|4155|4154.5|4155|4154|85
1633347730000|2021-10-04 11:42:10|4154.5|4154|4156.5|4155.5|4156.5|4155.5|4154|4153.5|1944
1633347740000|2021-10-04 11:42:20|4157|4156|4157|4156|4157.5|4156.5|4156.5|4156|1840
1633347750000|2021-10-04 11:42:30|4157.5|4156.5|4157|4156|4157.5|4156.5|4156.5|4156|1155
1633347770000|2021-10-04 11:42:50|4157.5|4156.5|4158|4157|4158|4157|4157.5|4156.5|274
1633347800000|2021-10-04 11:43:20|4157.5|4156.5|4158|4157.5|4158|4157.5|4157|4156.5|447
1633347810000|2021-10-04 11:43:30|4157.5|4157|4157.5|4157|4158|4157|4157.5|4157|776
1633347820000|2021-10-04 11:43:40|4157|4156.5|4157|4156.5|4157|4156.5|4156.5|4156|1863
1633347830000|2021-10-04 11:43:50|4157.5|4157|4157.5|4156.5|4157.5|4157|4157.5|4156.5|50
1633347840000|2021-10-04 11:44:00|4158|4157|4159|4158|4159|4158.5|4158|4157|1516
1633347860000|2021-10-04 11:44:20|4158.5|4158.5|4158|4157.5|4158.5|4158.5|4158|4157|292
1633347870000|2021-10-04 11:44:30|4158.5|4158|4159|4158|4159|4158|4158.5|4158|953
1633347880000|2021-10-04 11:44:40|4158.5|4157.5|4158|4157|4158.5|4157.5|4158|4157|383
1633347890000|2021-10-04 11:44:50||4157.5||4157||4157.5||4157|171
1633347900000|2021-10-04 11:45:00|4157.5|4156.5|4157.5|4156.5|4157.5|4156.5|4157.5|4156.5|0
1633347910000|2021-10-04 11:45:10|4158|4157|4158|4157|4158|4157.5|4158|4157|550
1633347920000|2021-10-04 11:45:20|4157.5|4156.5|4157|4156.5|4157.5|4157|4157|4156.5|437
1633347930000|2021-10-04 11:45:30|4156.5|4156|4156.5|4156|4156.5|4156|4156|4155.5|1319
1633347940000|2021-10-04 11:45:40|4156|4155.5|4156|4155|4156|4155.5|4156|4155|546
1633347950000|2021-10-04 11:45:50|4155.5|4154.5|4155|4154|4155.5|4154.5|4155|4154|551
1633347960000|2021-10-04 11:46:00|4155.5|4154.5|4155.5|4154.5|4155.5|4155|4155|4154|719
1633347970000|2021-10-04 11:46:10|4155|4154|4155|4154|4155|4154|4154.5|4154|85
1633347980000|2021-10-04 11:46:20|4155.5|4154.5|4155.5|4154.5|4155.5|4155|4155.5|4154.5|480
1633347990000|2021-10-04 11:46:30|4155|4154|4155|4154|4155|4154|4155|4154|6
1633348020000|2021-10-04 11:47:00|4154.5|4153.5|4157|4155.5|4157|4156|4154.5|4153.5|6029
1633348030000|2021-10-04 11:47:10|4156.5|4155|4155|4154|4156.5|4155|4154.5|4154|404
1633348040000|2021-10-04 11:47:20|4154.5|4153.5|4154|4153|4154.5|4153.5|4154|4153|150
1633348050000|2021-10-04 11:47:30|4153.5|4152.5|4154|4153.5|4154.5|4154|4153|4152.5|1976
1633348060000|2021-10-04 11:47:40|4154.5||4154.5||4154.5||4154.5||8
1633348090000|2021-10-04 11:48:10|4154|4154|4154|4153.5|4154|4154|4154|4153.5|1352
1633348110000|2021-10-04 11:48:30|4153.5|4153|4152.5|4152|4153.5|4153|4152.5|4152|657
1633348120000|2021-10-04 11:48:40|4153|4152.5|4153|4152|4153|4152.5|4152.5|4152|352
1633348130000|2021-10-04 11:48:50|4153.5|4152.5|4154.5|4153.5|4154.5|4153.5|4153.5|4152.5|364
1633348140000|2021-10-04 11:49:00|4155|4154|4154.5|4153.5|4155|4154|4154.5|4153.5|105
1633348150000|2021-10-04 11:49:10|4154||4154||4154||4154||137
1633348160000|2021-10-04 11:49:20|4153.5|4153|4153.5|4153|4153.5|4153|4153.5|4153|397
1633348170000|2021-10-04 11:49:30|4154|4153.5|4154|4153.5|4154.5|4153.5|4154|4153|1229
1633348180000|2021-10-04 11:49:40|4153.5|4153|4153.5|4152.5|4153.5|4153|4152.5|4151.5|2530
1633348190000|2021-10-04 11:49:50|4153|4153|4151|4150|4153|4153|4150.5|4150|1221
1633348200000|2021-10-04 11:50:00|4150.5|4149.5|4150|4149|4150.5|4149.5|4149.5|4148.5|1410
1633348210000|2021-10-04 11:50:10|4149.5|4148.5|4150|4149|4150|4149.5|4149.5|4148.5|196
1633348220000|2021-10-04 11:50:20|4150.5|4149.5|4150|4149|4150.5|4150|4150|4149|427
1633348230000|2021-10-04 11:50:30|4149.5|4148.5|4150|4149|4150.5|4149.5|4149.5|4148.5|1802
1633348240000|2021-10-04 11:50:40||4149.5||4149||4149.5||4149|0
1633348250000|2021-10-04 11:50:50|4150.5|4149.5|4151|4150.5|4151|4150.5|4150.5|4149.5|785
1633348260000|2021-10-04 11:51:00||4150||4150||4150||4150|11
1633348270000|2021-10-04 11:51:10|4151.5|4150.5|4151.5|4150.5|4151.5|4150.5|4151.5|4150|175
1633348280000|2021-10-04 11:51:20|4151|4150|4151|4150.5|4151.5|4150.5|4150.5|4150|221
1633348290000|2021-10-04 11:51:30|4151.5|4150|4150|4149|4151.5|4150|4150|4149|859
1633348300000|2021-10-04 11:51:40|4150.5|4149.5|4151|4150|4151|4150.5|4150|4149.5|437
1633348310000|2021-10-04 11:51:50|4150.5|4149.5|4148|4147.5|4150.5|4149.5|4148|4147|727
1633348320000|2021-10-04 11:52:00|4148.5|4148|4149.5|4148.5|4149.5|4148.5|4148.5|4148|498
1633348330000|2021-10-04 11:52:10|4150|4149|4149.5|4149|4150.5|4149.5|4149.5|4149|630
1633348340000|2021-10-04 11:52:20|4150|4148.5|4149.5|4148.5|4150|4148.5|4149.5|4148.5|281
1633348350000|2021-10-04 11:52:30||4149||4149||4149||4149|0
1633348360000|2021-10-04 11:52:40|4149|4148.5|4148.5|4147.5|4149|4148.5|4148.5|4147.5|460
1633348370000|2021-10-04 11:52:50|4149|4148|4149.5|4149|4149.5|4149|4149|4148|1051
1633348380000|2021-10-04 11:53:00|4150||4150||4150||4150||370
1633348400000|2021-10-04 11:53:20|4149.5|4148.5|4148|4147.5|4149.5|4148.5|4148|4147.5|68
1633348410000|2021-10-04 11:53:30|4148.5|4148|4148.5|4147.5|4148.5|4148|4148.5|4147.5|565
1633348420000|2021-10-04 11:53:40||4148||4147.5||4148||4147.5|0
1633348430000|2021-10-04 11:53:50|4149|4148|4149|4148|4149|4148|4149|4148|493
1633348440000|2021-10-04 11:54:00|4149.5|4148.5|4150|4149|4150|4149|4149.5|4148.5|1124
1633348450000|2021-10-04 11:54:10||4149.5||4149.5||4149.5||4149.5|0
1633348460000|2021-10-04 11:54:20|4149.5|4149|4149|4148.5|4150|4149|4149|4148|1091
1633348470000|2021-10-04 11:54:30|4149.5||4149.5||4149.5||4149.5||149
1633348480000|2021-10-04 11:54:40|||||||||69
1633348490000|2021-10-04 11:54:50|4150|4149|4149.5|4148.5|4150|4149|4149|4148|435
1633348500000|2021-10-04 11:55:00|4150|4149|4151.5|4150.5|4151.5|4150.5|4149|4148.5|2558
1633348510000|2021-10-04 11:55:10|4151|4150|4151|4150|4151.5|4150|4150.5|4149.5|708
1633348520000|2021-10-04 11:55:20|4151.5|4150.5|4151.5|4151|4151.5|4151|4151.5|4150.5|0
1633348530000|2021-10-04 11:55:30|4152|4151.5|4153|4152|4153.5|4152.5|4152|4151.5|254
1633348540000|2021-10-04 11:55:40|4153.5|4152.5|4153.5|4153|4153.5|4153|4153.5|4152.5|224
1633348550000|2021-10-04 11:55:50|4154|4153.5|4154.5|4153.5|4155|4154|4154|4153.5|2579
1633348560000|2021-10-04 11:56:00|4154|4153|4154|4153|4154|4153|4153.5|4152.5|533
1633348570000|2021-10-04 11:56:10|4153.5|4152.5|4154|4153|4154|4153|4153.5|4152.5|687
1633348580000|2021-10-04 11:56:20||4153.5||4153||4153.5||4153|430
1633348590000|2021-10-04 11:56:30|4153.5||4153.5||4153.5||4153.5||310
1633348600000|2021-10-04 11:56:40|4153|4152.5|4154|4153|4154|4153.5|4153|4152.5|241
1633348610000|2021-10-04 11:56:50|4153.5|4152.5|4154|4153|4154|4153|4153.5|4152.5|0
1633348620000|2021-10-04 11:57:00|4154.5|4153.5|4154.5|4154|4154.5|4154|4154.5|4153.5|391
1633348630000|2021-10-04 11:57:10|4155||4155||4155||4155||0
1633348640000|2021-10-04 11:57:20|4154.5|4153.5|4154.5|4154|4154.5|4154|4154.5|4153.5|299
1633348650000|2021-10-04 11:57:30|4155|4154.5|4155|4154.5|4155|4154.5|4155|4154.5|268
1633348670000|2021-10-04 11:57:50|||||||||7
1633348680000|2021-10-04 11:58:00|4154.5|4154|4154.5|4154|4154.5|4154|4154.5|4154|395
1633348690000|2021-10-04 11:58:10|4155|4154.5|4155.5|4155|4155.5|4155|4155|4154.5|543
1633348700000|2021-10-04 11:58:20|4156|4155.5|4156.5|4155|4156.5|4156|4156|4155|2276
1633348710000|2021-10-04 11:58:30|4156|4155.5|4155.5|4154.5|4156|4156|4155.5|4154.5|723
1633348720000|2021-10-04 11:58:40|4155|4154|4155.5|4155|4155.5|4155|4155|4154|684
1633348730000|2021-10-04 11:58:50|4155|4154.5|4155|4154|4155|4154.5|4155|4154|419
1633348740000|2021-10-04 11:59:00|4154.5||4154.5||4154.5||4154.5||0
1633348750000|2021-10-04 11:59:10|4155|4154.5|4155.5|4154.5|4155.5|4155|4155|4154|672
1633348760000|2021-10-04 11:59:20|4155|4154|4155|4154.5|4155|4154.5|4155|4154|176
1633348770000|2021-10-04 11:59:30||4154||4154||4154.5||4154|208
1633348780000|2021-10-04 11:59:40|4154.5|4153.5|4154.5|4154|4154.5|4154|4154.5|4153.5|543
1633348790000|2021-10-04 11:59:50|||||||||20
1633348800000|2021-10-04 12:00:00|4155|4154.5|4156.5|4155.5|4156.5|4155.5|4155|4154.5|662
1633348810000|2021-10-04 12:00:10|4156||4156||4156||4156||0
1633348830000|2021-10-04 12:00:30|4156.5||4156.5||4156.5||4156.5||246
1633348840000|2021-10-04 12:00:40||4156||4156||4156||4156|120
1633348850000|2021-10-04 12:00:50|4157|4156.5|4156.5|4156|4157|4156.5|4156.5|4156|227
1633348860000|2021-10-04 12:01:00|4156|4155.5|4156.5|4155.5|4157|4156.5|4156|4155|1950
1633348870000|2021-10-04 12:01:10|4157|4156|4157.5|4156.5|4157.5|4157|4157|4156|202
1633348880000|2021-10-04 12:01:20|4157|4157|4157.5|4157|4157.5|4157|4157|4157|4
1633348900000|2021-10-04 12:01:40|4157|4156.5|4157.5|4156.5|4157.5|4156.5|4157|4156|624
1633348910000|2021-10-04 12:01:50|4158|4157|4157.5|4157|4158|4157|4157.5|4157|959
1633348920000|2021-10-04 12:02:00|4157|4156.5|4156.5|4155.5|4157|4157|4156.5|4155.5|712
1633348950000|2021-10-04 12:02:30|4156|4155|4156|4155|4156|4155|4156|4155|5
1633348960000|2021-10-04 12:02:40|4155.5|4155.5|4155.5|4155|4155.5|4155.5|4155|4154|632
1633348980000|2021-10-04 12:03:00|4155|4154.5|4155|4154.5|4155|4155|4155|4154.5|298
1633348990000|2021-10-04 12:03:10|4154.5|4154|4154.5|4154|4154.5|4154|4154.5|4153.5|515
1633349000000|2021-10-04 12:03:20|||||||||145
1633349020000|2021-10-04 12:03:40|4155|4154.5|4155|4154.5|4155|4154.5|4155|4154.5|1514
1633349030000|2021-10-04 12:03:50|4155.5|4155|4156|4155|4156|4155|4155.5|4155|693
1633349040000|2021-10-04 12:04:00|4155.5|4155.5|4156.5|4155.5|4156.5|4155.5|4155.5|4155.5|460
1633349060000|2021-10-04 12:04:20|4157|4156|4157|4156.5|4157|4156.5|4157|4156|0
1633349070000|2021-10-04 12:04:30|4156.5|4156|4156|4155.5|4156.5|4156.5|4156|4155.5|297
1633349080000|2021-10-04 12:04:40|4155.5|4155|4155|4154.5|4155.5|4155|4155|4154.5|456
1633349090000|2021-10-04 12:04:50|4154.5|4154|4155.5|4154.5|4155.5|4155|4154.5|4153.5|389
1633349100000|2021-10-04 12:05:00|4155|4154|4156|4155|4156|4155.5|4155|4154|348
1633349110000|2021-10-04 12:05:10|4156.5|4155.5|4156.5|4155.5|4156.5|4155.5|4156.5|4155.5|0
1633349120000|2021-10-04 12:05:20|4156|4156|4156.5|4156|4156.5|4156|4156|4156|138
1633349130000|2021-10-04 12:05:30|4157|4156.5|4157|4156|4157|4156.5|4157|4156|1057
1633349140000|2021-10-04 12:05:40|4156.5|4156.5|4157.5|4157|4157.5|4157|4156.5|4156.5|394
1633349150000|2021-10-04 12:05:50|4157|4156.5|4156|4155|4157|4156.5|4155.5|4154.5|908
1633349160000|2021-10-04 12:06:00|4155.5|4154.5|4155.5|4155|4155.5|4155|4155|4153.5|211
1633349170000|2021-10-04 12:06:10|4155|4154.5|4155|4154.5|4155|4154.5|4155|4154|0
1633349180000|2021-10-04 12:06:20|4154.5|4154|4155|4154.5|4155|4154.5|4154.5|4154|250
1633349190000|2021-10-04 12:06:30|4155.5|4154|4155.5|4155|4155.5|4155|4155.5|4154|212
1633349210000|2021-10-04 12:06:50|4156|4155.5|4157.5|4157|4157.5|4157|4156|4155.5|455
1633349220000|2021-10-04 12:07:00|4158|4157.5|4158|4157.5|4158|4157.5|4157.5|4157|1511
1633349230000|2021-10-04 12:07:10|4158.5|4158|4158.5|4158|4159|4158|4158.5|4158|147
1633349240000|2021-10-04 12:07:20|4158|4157.5|4158.5|4158|4158.5|4158|4158|4157|278
1633349250000|2021-10-04 12:07:30|4159||4158.5||4159||4158.5||400
1633349260000|2021-10-04 12:07:40|4159|4158.5|4159|4158|4159|4158.5|4159|4158|95
1633349270000|2021-10-04 12:07:50||4158.5||4158.5||4158.5||4158.5|25
1633349290000|2021-10-04 12:08:10|4159.5|4159|4160|4159.5|4160.5|4159.5|4159.5|4159|2013
1633349300000|2021-10-04 12:08:20|4160.5|4159|4161|4160|4161|4160|4160.5|4159|381
1633349310000|2021-10-04 12:08:30|4160.5||4160.5||4160.5||4160.5||0
1633349320000|2021-10-04 12:08:40|4161|4160.5|4161|4160|4161|4160.5|4160.5|4160|223
1633349330000|2021-10-04 12:08:50|4160.5|4160.5|4160.5|4160|4160.5|4160.5|4160.5|4160|275
1633349340000|2021-10-04 12:09:00|4161|4159.5|4160.5|4160|4161|4160.5|4160.5|4159.5|1697
1633349350000|2021-10-04 12:09:10|4161||4160.5||4161||4160.5||7
1633349360000|2021-10-04 12:09:20|4160|4159.5|4160.5|4160|4160.5|4160|4160|4159|904
1633349380000|2021-10-04 12:09:40|||||||||60
1633349390000|2021-10-04 12:09:50|4160|4159.5|4161|4160|4161|4160.5|4160|4159.5|865
1633349400000|2021-10-04 12:10:00|4161.5|4160.5|4161.5|4161|4161.5|4161|4161.5|4160.5|361
1633349420000|2021-10-04 12:10:20|4162|4161.5|4162|4161|4163|4162.5|4162|4161|894
1633349430000|2021-10-04 12:10:30|4161.5||4162||4162||4161.5||311
1633349450000|2021-10-04 12:10:50|4161.5|4160.5|4161.5|4160.5|4161.5|4161|4161.5|4160.5|548
1633349460000|2021-10-04 12:11:00|4161|4160|4161|4160|4161|4160.5|4160.5|4159.5|929
1633349480000|2021-10-04 12:11:20|4160.5|4159.5|4160.5|4159.5|4160.5|4160|4160|4159|1453
1633349500000|2021-10-04 12:11:40|4161|4160|4162|4161.5|4162|4161.5|4161|4160|1522
1633349510000|2021-10-04 12:11:50|4162.5|4162|4163|4162.5|4163.5|4162.5|4162|4161|3224
1633349520000|2021-10-04 12:12:00|4162.5|4162|4163.5|4162.5|4164|4163|4162.5|4161.5|1568
1633349550000|2021-10-04 12:12:30|4164|4163|4164|4163.5|4164|4163.5|4163.5|4163|1491
1633349560000|2021-10-04 12:12:40|||||||||43
1633349570000|2021-10-04 12:12:50|4164.5|4164|4164|4163.5|4164.5|4164|4164|4163.5|1340
1633349580000|2021-10-04 12:13:00||4163||4163||4163.5||4163|336
1633349610000|2021-10-04 12:13:30|4163.5||4163.5||4163.5||4163.5||0
1633349630000|2021-10-04 12:13:50|4163|4162.5|4163|4162.5|4163.5|4163|4163|4162.5|1583
1633349640000|2021-10-04 12:14:00|4163.5|4163|4164|4163.5|4164|4163.5|4163.5|4163|293
1633349650000|2021-10-04 12:14:10||4163||4163||4163||4163|0
1633349660000|2021-10-04 12:14:20|4164.5|4163.5|4164.5|4163.5|4164.5|4164|4164.5|4163.5|921
1633349680000|2021-10-04 12:14:40|4164|4164|4164.5|4163.5|4164.5|4164|4164|4163.5|254
1633349700000|2021-10-04 12:15:00|4164|4163|4165|4163.5|4165|4164|4164|4163|1870
1633349710000|2021-10-04 12:15:10|4164.5|4164|4164.5|4163.5|4165|4164|4164|4163.5|1495
1633349720000|2021-10-04 12:15:20|4165|4164|4165.5|4164.5|4165.5|4165|4164.5|4164|1763
1633349730000|2021-10-04 12:15:30|4166|4165|4165.5|4164.5|4166|4165.5|4165.5|4164.5|314
1633349740000|2021-10-04 12:15:40|4165|4164|4165|4164|4165|4164.5|4165|4164|880
1633349750000|2021-10-04 12:15:50|4164.5|4163.5|4164.5|4164|4164.5|4164|4164|4163.5|602
1633349760000|2021-10-04 12:16:00|4164|4163.5|4163.5|4163|4164|4163.5|4163.5|4162.5|1097
1633349780000|2021-10-04 12:16:20|4164|4163.5|4164|4163|4164|4163.5|4163|4162.5|1777
1633349790000|2021-10-04 12:16:30|4163.5|4163.5|4163.5|4162.5|4163.5|4163.5|4163.5|4162.5|1200
1633349800000|2021-10-04 12:16:40||4163||4163||4163||4163|0
1633349810000|2021-10-04 12:16:50||4162.5||4162.5||4162.5||4162.5|223
1633349820000|2021-10-04 12:17:00|4164|4163|4163.5|4162.5|4164|4163|4163.5|4162.5|978
1633349830000|2021-10-04 12:17:10|4163||4163||4163||4163||0
1633349840000|2021-10-04 12:17:20|4162.5|4162|4162|4161.5|4162.5|4162|4162|4161.5|1204
1633349850000|2021-10-04 12:17:30|4161.5|4161|4161.5|4161|4161.5|4161|4161.5|4161|162
1633349870000|2021-10-04 12:17:50|4161|4160.5|4161|4160.5|4161|4160.5|4161|4160.5|402
1633349880000|2021-10-04 12:18:00|4160.5|4160|4160|4159|4160.5|4160|4160|4159|265
1633349890000|2021-10-04 12:18:10|4159.5|4159.5|4160.5|4159.5|4160.5|4160|4159.5|4159|1534
1633349900000|2021-10-04 12:18:20|4160|4159|4160|4159|4160|4159|4160|4159|80
1633349910000|2021-10-04 12:18:30|4159.5|4158.5|4160|4159.5|4160|4159.5|4159|4158.5|797
1633349920000|2021-10-04 12:18:40|4160.5|4160|4160.5|4160|4160.5|4160|4160.5|4160|263
1633349930000|2021-10-04 12:18:50|4160|4159.5|4160|4159|4160|4159.5|4159.5|4158.5|302
1633349940000|2021-10-04 12:19:00|4159.5|4158.5|4159|4158|4160|4159|4159|4157.5|1732
1633349950000|2021-10-04 12:19:10|4158.5|4157.5|4159|4158|4159|4158|4158.5|4157.5|127
1633349960000|2021-10-04 12:19:20|||||||||3
1633349980000|2021-10-04 12:19:40|4158.5|4157.5|4158.5|4157.5|4158.5|4157.5|4158|4157.5|185
1633349990000|2021-10-04 12:19:50|4158|4157|4157.5|4156.5|4158|4157|4157.5|4156.5|432
1633350000000|2021-10-04 12:20:00|4157|4156|4156.5|4155.5|4157.5|4156.5|4156|4155|1275
1633350020000|2021-10-04 12:20:20|4157|4156|4157.5|4156.5|4157.5|4156.5|4156.5|4155.5|1764
1633350030000|2021-10-04 12:20:30|4157|4157|4158|4157.5|4158.5|4158|4157|4157|254
1633350040000|2021-10-04 12:20:40|4158.5|4157|4158.5|4157.5|4158.5|4157.5|4157|4156.5|1006
1633350050000|2021-10-04 12:20:50|4158|4157|4158|4157|4158|4157.5|4158|4157|50
1633350060000|2021-10-04 12:21:00|4157.5|4156.5|4157.5|4156.5|4158|4157|4157.5|4156.5|643
1633350070000|2021-10-04 12:21:10|4157|4157|4157.5|4156.5|4157.5|4157|4157|4156.5|671
1633350080000|2021-10-04 12:21:20|4157|4156|4156|4155|4157|4156.5|4156|4155|458
1633350100000|2021-10-04 12:21:40||4155.5||4155.5||4155.5||4155|88
1633350110000|2021-10-04 12:21:50|||||||||3
1633350120000|2021-10-04 12:22:00|||||||||13
1633350130000|2021-10-04 12:22:10|4155.5|4155|4155|4154.5|4155.5|4155|4155|4154.5|618
1633350140000|2021-10-04 12:22:20|4154.5|4154|4154.5|4153.5|4154.5|4154|4154.5|4153.5|4
1633350150000|2021-10-04 12:22:30||4154||4154||4154||4154|0
1633350170000|2021-10-04 12:22:50|4154|4153.5|4153.5|4153|4154|4153.5|4153.5|4153|1552
1633350180000|2021-10-04 12:23:00|4154|4153.5|4154.5|4153.5|4154.5|4154|4154|4153.5|661
1633350190000|2021-10-04 12:23:10|4154|4153|4154|4153|4154|4153|4154|4153|240
1633350200000|2021-10-04 12:23:20|||||||||30
1633350210000|2021-10-04 12:23:30|4154.5|4153.5|4155.5|4154.5|4155.5|4155|4154.5|4153.5|842
1633350220000|2021-10-04 12:23:40|4156|4155|4156|4155|4156|4155|4155.5|4155|10
1633350230000|2021-10-04 12:23:50|4155.5||4155.5||4155.5||4155.5||0
1633350240000|2021-10-04 12:24:00|4156|4155.5|4157|4156|4157|4156|4156|4155.5|126
1633350250000|2021-10-04 12:24:10|4156.5|4155.5|4156.5|4155.5|4156.5|4155.5|4156|4155.5|552
1633350270000|2021-10-04 12:24:30|4157|4156|4158|4156.5|4158|4156.5|4157|4156|182
1633350280000|2021-10-04 12:24:40|4157.5|4157|4157|4156.5|4158|4157|4157|4156.5|0
1633350290000|2021-10-04 12:24:50||4156||4156||4156||4156|458
1633350300000|2021-10-04 12:25:00|||||||||3
1633350310000|2021-10-04 12:25:10|4157.5|4156.5|4157.5|4157|4157.5|4157|4157.5|4156.5|248
1633350320000|2021-10-04 12:25:20|4157|4156.5|4158|4157|4158|4157.5|4157|4156.5|88
1633350330000|2021-10-04 12:25:30||4157.5||4157.5||4157.5||4157|385
1633350340000|2021-10-04 12:25:40||4157||4157.5||4157.5||4157|941
1633350350000|2021-10-04 12:25:50||4157||4157.5||4157.5||4157|642
1633350360000|2021-10-04 12:26:00|||||||||81
1633350380000|2021-10-04 12:26:20|4158.5|4158|4159.5|4159|4160|4159.5|4158.5|4158|762
1633350390000|2021-10-04 12:26:30|4159|4158.5|4159.5|4158.5|4159.5|4158.5|4159|4158.5|51
1633350400000|2021-10-04 12:26:40|4159|4158|4159|4158|4159|4158|4158.5|4158|694
1633350410000|2021-10-04 12:26:50|4158.5|4157.5|4158.5|4158|4158.5|4158|4158|4157.5|733
1633350420000|2021-10-04 12:27:00|4159|4158.5|4159|4158|4159|4158.5|4159|4158|215
1633350430000|2021-10-04 12:27:10|4158.5|4157.5|4158|4157.5|4158.5|4157.5|4158|4157.5|124
1633350440000|2021-10-04 12:27:20|4157.5|4157|4158|4157|4158|4157|4157.5|4157|60
1633350450000|2021-10-04 12:27:30|4158.5|4157.5|4159|4158|4159|4158.5|4158|4157.5|222
1633350460000|2021-10-04 12:27:40|4159.5|4158.5|4159|4158.5|4159.5|4158.5|4159|4158.5|0
1633350480000|2021-10-04 12:28:00|4159.5||4159||4159.5||4159||306
1633350490000|2021-10-04 12:28:10|4159.5|4159|4159.5|4159|4159.5|4159|4159.5|4159|5
1633350520000|2021-10-04 12:28:40|4159|4158.5|4159.5|4158.5|4159.5|4158.5|4159|4158.5|355
1633350530000|2021-10-04 12:28:50|4159|4159|4159|4158.5|4159|4159|4159|4158.5|2
1633350550000|2021-10-04 12:29:10|4159.5|4158|4159|4158|4159.5|4158|4158.5|4158|585
1633350560000|2021-10-04 12:29:20|4159.5|4158.5|4159.5|4158.5|4159.5|4159|4159|4158|1201
1633350570000|2021-10-04 12:29:30|4160|4159|4160|4159|4160|4159|4160|4159|454
1633350580000|2021-10-04 12:29:40||4159.5||4159.5||4159.5||4159.5|0
1633350590000|2021-10-04 12:29:50|4160.5|4160|4160.5|4159.5|4161.5|4160.5|4160.5|4159.5|1808
1633350600000|2021-10-04 12:30:00|4160||4160||4160||4160||0
1633350610000|2021-10-04 12:30:10|4160.5||4160.5||4160.5||4160.5||235
1633350620000|2021-10-04 12:30:20|4161|4160|4160.5|4159.5|4161|4160|4160|4159.5|260
1633350630000|2021-10-04 12:30:30|4161|4160|4160.5|4160|4161|4160|4160.5|4160|0
1633350640000|2021-10-04 12:30:40|4161|4160.5|4161|4160|4161|4160.5|4161|4160|109
1633350660000|2021-10-04 12:31:00|4160.5|4159.5|4160.5|4160|4160.5|4160|4160|4159.5|376
1633350670000|2021-10-04 12:31:10||4159.5||4159.5||4159.5||4159.5|0
1633350700000|2021-10-04 12:31:40|4160|4159|4159.5|4158.5|4160|4159|4159.5|4158.5|881
1633350710000|2021-10-04 12:31:50|4160|4159|4160|4159.5|4160|4159.5|4159.5|4159|1057
1633350720000|2021-10-04 12:32:00|4159.5|4159|4160|4159|4160|4159.5|4159.5|4159|170
1633350740000|2021-10-04 12:32:20|4159.5|4158.5|4160|4159|4160|4159|4159|4158.5|786
1633350750000|2021-10-04 12:32:30|4160.5|4159.5|4161|4160|4161|4160|4160.5|4159.5|904
1633350770000|2021-10-04 12:32:50||4160.5||4160.5||4160.5||4160.5|250
1633350780000|2021-10-04 12:33:00||4160||4160.5||4160.5||4160|817
1633350790000|2021-10-04 12:33:10|||||||||314
1633350800000|2021-10-04 12:33:20|4161.5|4160|4162|4161|4162|4161|4161.5|4160|1182
1633350810000|2021-10-04 12:33:30|4161.5|4160.5|4161.5|4160.5|4161.5|4160.5|4161|4160.5|220
1633350820000|2021-10-04 12:33:40|4161||4161||4161||4161||0
1633350840000|2021-10-04 12:34:00|4160.5|4160|4159.5|4158.5|4160.5|4160|4159.5|4158.5|910
1633350850000|2021-10-04 12:34:10|4159|4158|4158.5|4158|4159|4158.5|4158.5|4158|2045
1633350860000|2021-10-04 12:34:20|4158|4157.5|4158|4157.5|4158.5|4157.5|4157.5|4157|1526
1633350880000|2021-10-04 12:34:40|4158.5|4158|4158|4157.5|4159|4158|4158|4157.5|707
1633350890000|2021-10-04 12:34:50|4157.5|4157|4157|4156.5|4157.5|4157|4157|4156|855
1633350900000|2021-10-04 12:35:00|4157.5||4157.5||4157.5||4157.5||0
1633350910000|2021-10-04 12:35:10|4157|4156|4157|4156|4157.5|4156|4156.5|4156|362
1633350950000|2021-10-04 12:35:50|4157.5|4156.5|4158|4157|4158|4157|4157|4156.5|1359
1633350960000|2021-10-04 12:36:00|4157.5||4158||4158||4157.5||210
1633350970000|2021-10-04 12:36:10|4158.5|4157.5|4158|4157|4158.5|4158|4157.5|4157|610
1633350980000|2021-10-04 12:36:20||4157.5||4157.5||4157.5||4157|222
1633350990000|2021-10-04 12:36:30||4157||4157||4157||4157|163
1633351000000|2021-10-04 12:36:40|4158.5|4157.5|4159|4158|4160.5|4159.5|4158.5|4157.5|1663
1633351020000|2021-10-04 12:37:00|4159.5|4159|4158.5|4158|4159.5|4159|4158.5|4158|1275
1633351030000|2021-10-04 12:37:10|4158|4157.5|4157.5|4157|4158|4157.5|4157.5|4157|743
1633351040000|2021-10-04 12:37:20|4158|4157.5|4158|4157|4158|4157.5|4157|4156.5|1374
1633351050000|2021-10-04 12:37:30|4158.5|4157.5|4158|4157.5|4158.5|4158|4158|4157.5|941
1633351060000|2021-10-04 12:37:40|||||||||74
1633351070000|2021-10-04 12:37:50|4158.5|4158|4158.5|4158|4158.5|4158|4158.5|4158|2501
1633351080000|2021-10-04 12:38:00|4159|4158.5|4160|4158.5|4160|4159|4159|4158.5|406
1633351090000|2021-10-04 12:38:10|4159.5|4158|4159|4158.5|4159.5|4158.5|4159|4158|3933
1633351100000|2021-10-04 12:38:20|4158.5|4158|4158.5|4158|4158.5|4158|4158.5|4158|578
1633351110000|2021-10-04 12:38:30|||||||||100
1633351120000|2021-10-04 12:38:40|4159|4158.5|4159|4158|4159|4158.5|4159|4158|205
1633351140000|2021-10-04 12:39:00|4158.5|4158.5|4158.5|4158|4159|4158.5|4158.5|4158|89
1633351150000|2021-10-04 12:39:10|4158|4157.5|4158.5|4158|4158.5|4158|4158|4157.5|510
1633351170000|2021-10-04 12:39:30|||||||||1
1633351180000|2021-10-04 12:39:40|4159|4158.5|4159|4158.5|4159|4158.5|4159|4158|553
1633351190000|2021-10-04 12:39:50|4159.5|4159|4160|4159|4160|4159|4159.5|4159|0
1633351200000|2021-10-04 12:40:00|4160.5|4159.5|4161.5|4161|4161.5|4161|4160.5|4159.5|406
1633351210000|2021-10-04 12:40:10|4161|4160.5|4161.5|4160.5|4161.5|4161|4161|4160.5|3
1633351230000|2021-10-04 12:40:30|4161|4160|4160.5|4160|4161|4160|4160.5|4160|441
1633351240000|2021-10-04 12:40:40|4160|4159.5|4162|4161|4162|4161|4160|4159.5|1111
1633351250000|2021-10-04 12:40:50|4161.5|4160.5|4161|4160|4161.5|4160.5|4161|4160|77
1633351260000|2021-10-04 12:41:00||4160.5||4160.5||4160.5||4160.5|0
1633351270000|2021-10-04 12:41:10|||||||||11
1633351280000|2021-10-04 12:41:20|4161.5|4161|4161.5|4161|4162|4161.5|4161.5|4161|447
1633351290000|2021-10-04 12:41:30|4162|4161.5|4162|4161|4162|4161.5|4162|4161|86
1633351300000|2021-10-04 12:41:40||4161.5||4161.5||4161.5||4161|243
1633351310000|2021-10-04 12:41:50|4162.5|4162|4163|4162|4163|4162|4162.5|4162|1297
1633351320000|2021-10-04 12:42:00|4163.5|4162.5|4163.5|4162.5|4164|4163|4163.5|4162.5|323
1633351340000|2021-10-04 12:42:20|4164|4163|4164.5|4163.5|4164.5|4164|4164|4163|106
1633351350000|2021-10-04 12:42:30||4164||4164||4164||4164|0
1633351360000|2021-10-04 12:42:40|4164|4163.5|4164|4163|4164.5|4163.5|4163.5|4163|1724
1633351370000|2021-10-04 12:42:50|4164.5|4164|4164|4163.5|4164.5|4164|4164|4163.5|749
1633351380000|2021-10-04 12:43:00|4163.5|4163|4164|4163|4164|4163.5|4163.5|4163|608
1633351390000|2021-10-04 12:43:10|4164.5|4163.5|4164|4163.5|4164.5|4163.5|4164|4163|175
1633351400000|2021-10-04 12:43:20|4164.5|4164|4164.5|4164|4164.5|4164|4164|4164|247
1633351410000|2021-10-04 12:43:30||4163.5||4163.5||4163.5||4163.5|30
1633351420000|2021-10-04 12:43:40||4164||4164||4164||4164|0
1633351430000|2021-10-04 12:43:50|4165|4163.5|4165|4164.5|4165|4164.5|4165|4163.5|638
1633351440000|2021-10-04 12:44:00|4165.5|4165|4166.5|4165.5|4166.5|4165.5|4165.5|4165|1460
1633351450000|2021-10-04 12:44:10|4166|4165|4166|4165|4166|4165.5|4166|4165|89
1633351460000|2021-10-04 12:44:20|4165.5|4164.5|4165.5|4164.5|4165.5|4164.5|4165|4164.5|918
1633351470000|2021-10-04 12:44:30|4166|4165|4166|4165|4166|4165|4165.5|4164.5|431
1633351480000|2021-10-04 12:44:40|4166.5|4165.5|4167|4166|4167|4166.5|4166.5|4165.5|235
1633351490000|2021-10-04 12:44:50|4167.5|4166.5|4167.5|4166.5|4167.5|4166.5|4167.5|4166.5|85
1633351500000|2021-10-04 12:45:00|4168|4167|4167.5|4167|4168|4167|4167.5|4167|260
1633351510000|2021-10-04 12:45:10|4168|4167.5|4168|4167|4169|4168|4168|4167|1442
1633351520000|2021-10-04 12:45:20|4167.5|4168|4168.5|4167.5|4168.5|4168|4167.5|4167.5|2029
1633351530000|2021-10-04 12:45:30|4168|4167|4167.5|4167|4168|4167|4167.5|4167|388
1633351540000|2021-10-04 12:45:40|4168|4167.5|4168|4167.5|4168|4167.5|4168|4167.5|0
1633351550000|2021-10-04 12:45:50||4167||4167.5||4167.5||4167|397
1633351560000|2021-10-04 12:46:00|4167.5|4167|4169|4168|4169|4168|4167.5|4166.5|1397
1633351570000|2021-10-04 12:46:10|4168.5||4169||4169||4168.5||417
1633351580000|2021-10-04 12:46:20|4169.5|4168.5|4169|4168|4169.5|4169|4169|4168|858
1633351600000|2021-10-04 12:46:40|4169.5|4168.5|4169.5|4169|4170|4169|4169.5|4168.5|976
1633351610000|2021-10-04 12:46:50|4170||4169.5||4170||4169.5||0
1633351620000|2021-10-04 12:47:00|4169|4168.5|4168.5|4168|4169|4168.5|4168|4167.5|2737
1633351630000|2021-10-04 12:47:10|4168|4167.5|4167.5|4166.5|4168|4167.5|4167.5|4166.5|439
1633351640000|2021-10-04 12:47:20||4167||4166.5||4167||4166.5|0
1633351650000|2021-10-04 12:47:30||4167||4167||4167||4167|0
1633351670000|2021-10-04 12:47:50|4168|4167.5|4168|4167.5|4168|4167.5|4168|4167.5|348
1633351680000|2021-10-04 12:48:00|4168.5|4168|4169.5|4168.5|4169.5|4168.5|4168.5|4168|696
1633351690000|2021-10-04 12:48:10|4169||4169||4169||4169||0
1633351700000|2021-10-04 12:48:20|4169.5||4169.5||4169.5||4169.5||0
1633351710000|2021-10-04 12:48:30|||||||||150
1633351720000|2021-10-04 12:48:40|4170|4169|4170.5|4169.5|4170.5|4170|4170|4169|13788
1633351730000|2021-10-04 12:48:50|4171|4170|4170.5|4170|4171|4170|4170.5|4170|528
1633351740000|2021-10-04 12:49:00|4171|4170.5|4170.5|4170|4171|4170.5|4170.5|4170|347
1633351750000|2021-10-04 12:49:10|4170|4169.5|4170.5|4170|4170.5|4170|4170|4169.5|2435
1633351760000|2021-10-04 12:49:20|4171|4170.5|4171.5|4170.5|4171.5|4171|4171|4170.5|1394
1633351770000|2021-10-04 12:49:30|4171||4171||4171||4171||0
1633351780000|2021-10-04 12:49:40|4171.5|4171|4171.5|4171|4171.5|4171|4171.5|4171|172
1633351790000|2021-10-04 12:49:50|4171|4170.5|4171.5|4171|4171.5|4171|4171|4170.5|1189
1633351800000|2021-10-04 12:50:00|4172|4171.5|4171.5|4170.5|4172.5|4171.5|4171.5|4170.5|1401
1633351810000|2021-10-04 12:50:10||4171||4171||4171||4171|0
1633351820000|2021-10-04 12:50:20|4172|4171.5|4172|4171|4172|4171.5|4172|4171|279
1633351830000|2021-10-04 12:50:30|4172.5|4171.5|4174|4173|4174|4173.5|4172.5|4171.5|6464
1633351840000|2021-10-04 12:50:40|4173.5|4173.5|4174|4173.5|4174|4173.5|4173.5|4173.5|25
1633351850000|2021-10-04 12:50:50|4174.5|4174|4175|4174.5|4175|4174.5|4174.5|4174|663
1633351860000|2021-10-04 12:51:00|4175.5|4175|4176.5|4175.5|4176.5|4175.5|4175|4174.5|7640
1633351870000|2021-10-04 12:51:10|4177|4176|4176.5|4175.5|4177|4176|4176.5|4175.5|1073
1633351880000|2021-10-04 12:51:20|4176|4176|4176|4175|4176|4176|4175|4174.5|2618
1633351890000|2021-10-04 12:51:30|4175.5|4175.5|4177|4176|4177.5|4176.5|4175.5|4175|3534
1633351900000|2021-10-04 12:51:40|4177.5|4176.5|4177|4176.5|4178|4177|4177|4176.5|1091
1633351910000|2021-10-04 12:51:50|4177.5|4176|4177.5|4176.5|4177.5|4176.5|4177.5|4176|997
1633351920000|2021-10-04 12:52:00|4178|4177|4178|4177|4178|4177.5|4177.5|4176.5|4521
1633351930000|2021-10-04 12:52:10|4178.5|4177.5|4178.5|4177.5|4179|4178|4178|4177.5|691
1633351940000|2021-10-04 12:52:20|4179|4178.5|4178|4177.5|4179|4178.5|4178|4177.5|14546
1633351950000|2021-10-04 12:52:30|4177.5|4177|4178|4177|4178|4177|4177.5|4177|1598
1633351960000|2021-10-04 12:52:40||4177.5||4177.5||4177.5||4177.5|0
1633351970000|2021-10-04 12:52:50||4177||4177||4177||4177|73
1633351990000|2021-10-04 12:53:10||4177.5||4177.5||4177.5||4177.5|50
1633352000000|2021-10-04 12:53:20|4178.5|4178|4178.5|4178|4179|4178|4178.5|4178|1020
1633352010000|2021-10-04 12:53:30|4179|4178.5|4179.5|4178.5|4180|4179|4179|4178.5|1697
1633352020000|2021-10-04 12:53:40|4180|4179|4183|4182.5|4183|4182.5|4180|4179|15350
1633352030000|2021-10-04 12:53:50|4183.5|4183|4184|4183.5|4184|4183.5|4183|4182.5|1137
1633352040000|2021-10-04 12:54:00|4183.5|4183|4185|4184|4185|4184|4183.5|4183|1018
1633352050000|2021-10-04 12:54:10|4184.5||4184.5||4184.5||4184.5||0
1633352060000|2021-10-04 12:54:20|4185|4184.5|4187|4186|4187|4186|4185|4184.5|3782
1633352070000|2021-10-04 12:54:30|4187.5|4186.5|4188|4187.5|4188|4187.5|4187|4186.5|7604
1633352080000|2021-10-04 12:54:40|4188.5|4188|4189|4188|4189|4188.5|4188|4187.5|5991
1633352090000|2021-10-04 12:54:50|4188.5|4187.5|4189|4188|4189|4188|4188.5|4187.5|2630
1633352100000|2021-10-04 12:55:00|4188.5||4189||4189||4188.5||794
1633352110000|2021-10-04 12:55:10|4189.5|4188.5|4189.5|4189|4189.5|4189|4189.5|4188.5|1925
1633352120000|2021-10-04 12:55:20|4190|4189.5|4190|4189|4190|4189.5|4190|4189|354
1633352130000|2021-10-04 12:55:30|4190.5|4189.5|4194|4193|4194|4193|4190.5|4189.5|64635
1633352140000|2021-10-04 12:55:40|4193.5|4192.5|4195|4194|4195|4194.5|4193|4192|10365
1633352150000|2021-10-04 12:55:50|4194.5|4194.5|4194|4193.5|4194.5|4194.5|4193.5|4193|7509
1633352160000|2021-10-04 12:56:00|4193.5|4193|4192.5|4191.5|4193.5|4193|4192.5|4191.5|4228
1633352170000|2021-10-04 12:56:10|4192|4191|4193|4192.5|4193.5|4192.5|4191.5|4191|779
1633352180000|2021-10-04 12:56:20|4192.5|4192|4192.5|4192|4192.5|4192.5|4192.5|4192|763
1633352190000|2021-10-04 12:56:30|4192|4191.5|4190|4189.5|4192|4191.5|4189|4188.5|5472
1633352200000|2021-10-04 12:56:40|4189.5|4189|4190|4189|4190|4189.5|4189.5|4189|0
1633352210000|2021-10-04 12:56:50|4189.5|4188.5|4189.5|4189|4189.5|4189|4189.5|4188.5|2545
1633352220000|2021-10-04 12:57:00|4190|4189.5|4190.5|4190|4190.5|4190|4190|4189.5|1212
1633352230000|2021-10-04 12:57:10|4191|4190.5|4191.5|4190.5|4192.5|4192|4191|4190|11575
1633352240000|2021-10-04 12:57:20|4191|4190|4191.5|4190.5|4191.5|4190.5|4191|4190|341
1633352250000|2021-10-04 12:57:30|4192|4191|4191.5|4190.5|4192|4191|4191.5|4190.5|678
1633352260000|2021-10-04 12:57:40|4191|4190|4189|4188.5|4191|4190|4189|4188.5|3416
1633352270000|2021-10-04 12:57:50|4188.5|4188|4188.5|4187.5|4188.5|4188|4188|4187.5|448
1633352280000|2021-10-04 12:58:00|4188|4187|4188|4187|4189|4188|4187.5|4187|562
1633352290000|2021-10-04 12:58:10|4188.5|4187.5|4187.5|4186.5|4188.5|4187.5|4187.5|4186.5|84
1633352300000|2021-10-04 12:58:20|4188|4187|4188.5|4188|4188.5|4188|4188|4187|285
1633352310000|2021-10-04 12:58:30|4187.5|4187|4188|4187.5|4188.5|4187.5|4187.5|4187|938
1633352320000|2021-10-04 12:58:40|4188.5|4187|4189|4188.5|4189|4188.5|4187|4186.5|1096
1633352330000|2021-10-04 12:58:50|4188.5|4188|4188|4187.5|4188.5|4188|4188|4187.5|251
1633352340000|2021-10-04 12:59:00|4188.5|4187|4188.5|4187.5|4188.5|4187.5|4188|4187|687
1633352350000|2021-10-04 12:59:10|4188|4188|4189.5|4188.5|4189.5|4188.5|4188|4187.5|1517
1633352360000|2021-10-04 12:59:20|4189|4188|4189|4188|4189|4188.5|4189|4188|538
1633352370000|2021-10-04 12:59:30|4188.5|4188.5|4188.5|4188|4188.5|4188.5|4188.5|4188|336
1633352380000|2021-10-04 12:59:40|||||||||150
1633352390000|2021-10-04 12:59:50|4188|4187.5|4188|4187.5|4188|4187.5|4187.5|4187|1561
1633352400000|2021-10-04 13:00:00|4188.5|4188|4189|4188|4190.5|4189.5|4188.5|4188|3898
1633352410000|2021-10-04 13:00:10||4188.5||4188.5||4188.5||4188.5|119
1633352420000|2021-10-04 13:00:20|4189.5|4189|4191.5|4190.5|4191.5|4191|4189|4188|2312
1633352440000|2021-10-04 13:00:40|4191|4191|4192|4191|4192|4191|4191|4190.5|1460
1633352450000|2021-10-04 13:00:50|4191.5||4191.5||4192||4191.5||54
1633352460000|2021-10-04 13:01:00|4191|4190.5|4191.5|4190.5|4191.5|4190.5|4190.5|4190|1069
1633352470000|2021-10-04 13:01:10|4191|4191|4191|4190|4191|4191|4191|4190|261
1633352480000|2021-10-04 13:01:20|4190.5|4190.5|4191|4190.5|4191|4190.5|4190.5|4190|1998
1633352490000|2021-10-04 13:01:30|4191.5|4191|4191|4190.5|4191.5|4191|4191|4190.5|986
1633352500000|2021-10-04 13:01:40|4191.5|4191|4193|4192|4193|4192|4191.5|4191|2960
1633352510000|2021-10-04 13:01:50|4192.5|4191.5|4192|4191|4192.5|4191.5|4191.5|4191|487
1633352520000|2021-10-04 13:02:00|4192.5|4191.5|4191.5|4191|4192.5|4192|4191.5|4190.5|2087
1633352530000|2021-10-04 13:02:10|4192|4191.5|4193|4192|4193|4192|4192|4191.5|1550
1633352540000|2021-10-04 13:02:20|4193.5|4192.5|4194|4193.5|4194|4193.5|4193.5|4192.5|1443
1633352550000|2021-10-04 13:02:30|4193.5|4193|4191.5|4191|4193.5|4193|4191.5|4190.5|4753
1633352560000|2021-10-04 13:02:40|4192|4191.5|4193|4192|4193|4192|4192|4191.5|350
1633352570000|2021-10-04 13:02:50|4192.5|4192.5|4193.5|4192.5|4193.5|4192.5|4192.5|4192|2100
1633352580000|2021-10-04 13:03:00|4193|4192|4193|4192.5|4193.5|4192.5|4192.5|4192|1010
1633352590000|2021-10-04 13:03:10|4192.5|4192|4193.5|4193|4193.5|4193|4192.5|4192|1200
1633352600000|2021-10-04 13:03:20|4194||4194||4194||4194||542
1633352610000|2021-10-04 13:03:30|4193.5|4192.5|4195|4194.5|4195|4194.5|4193|4192.5|2090
1633352620000|2021-10-04 13:03:40|4195.5|4194|4195|4194.5|4195.5|4195|4195|4194|12675
1633352630000|2021-10-04 13:03:50|4194.5|4194|4195|4194.5|4195.5|4194.5|4194.5|4194|1690
1633352640000|2021-10-04 13:04:00|4194.5|4194|4195.5|4194.5|4195.5|4195|4194|4193.5|4263
1633352650000|2021-10-04 13:04:10|4195||4195||4195||4195||86
1633352660000|2021-10-04 13:04:20|4195.5|4194|4194.5|4194|4195.5|4194|4194.5|4194|1229
1633352670000|2021-10-04 13:04:30|4195|4194.5|4196.5|4195.5|4196.5|4196|4195|4194.5|5692
1633352680000|2021-10-04 13:04:40|4197|4196|4197|4196.5|4197|4196.5|4197|4196|170
1633352690000|2021-10-04 13:04:50|4197.5|4197|4198|4197|4198|4197|4197.5|4196.5|5189
1633352700000|2021-10-04 13:05:00|4198.5|4197.5|4199|4198.5|4199|4198.5|4198.5|4197.5|9727
1633352710000|2021-10-04 13:05:10|4198.5|4198|4199|4198.5|4199|4198.5|4198|4197|3346
1633352720000|2021-10-04 13:05:20|||||||||56
1633352730000|2021-10-04 13:05:30|4198.5|4198|4199|4198|4199|4198.5|4198.5|4198|1681
1633352740000|2021-10-04 13:05:40|4198.5|4198.5|4199|4198|4199|4198.5|4198.5|4198|349
1633352750000|2021-10-04 13:05:50|4198.5|4198.5|4199|4198|4199|4198.5|4198.5|4197.5|3139
1633352760000|2021-10-04 13:06:00|4199.5|4198.5|4199.5|4199|4199.5|4199|4199|4198.5|2724
1633352770000|2021-10-04 13:06:10|4200|4199.5|4199.5|4198.5|4200|4199.5|4199|4198.5|3871
1633352780000|2021-10-04 13:06:20|4199||4199.5||4199.5||4199||142
1633352790000|2021-10-04 13:06:30|4199|4199|4199.5|4199|4200|4199|4199|4199|357
1633352800000|2021-10-04 13:06:40|4199|4198.5|4198.5|4198|4199.5|4199|4198.5|4197.5|3328
1633352820000|2021-10-04 13:07:00|4199|4198.5|4199|4198.5|4199|4198.5|4199|4198.5|116
1633352830000|2021-10-04 13:07:10|4199.5||4199.5||4199.5||4199.5||293
1633352840000|2021-10-04 13:07:20|4199|4198|4199.5|4198.5|4199.5|4198.5|4199|4198|2385
1633352850000|2021-10-04 13:07:30|4199|4198|4200|4199.5|4200|4199.5|4199|4198|4638
1633352860000|2021-10-04 13:07:40|4199.5|4199|4198.5|4198|4199.5|4199|4198.5|4197.5|5848
1633352870000|2021-10-04 13:07:50|4198|4197.5|4199|4198|4199|4198.5|4198|4197.5|3372
1633352880000|2021-10-04 13:08:00||4198.5||4198.5||4198.5||4198|1260
1633352890000|2021-10-04 13:08:10|4198.5|4198|4198|4197|4198.5|4198|4197.5|4197|2572
1633352900000|2021-10-04 13:08:20|4197.5|4197.5|4197.5|4197|4197.5|4197.5|4197.5|4196.5|5347
1633352910000|2021-10-04 13:08:30|4198|4196.5|4198|4197.5|4198|4197.5|4197|4196.5|21048
1633352920000|2021-10-04 13:08:40|4197.5|4197|4199|4198|4199|4198|4197.5|4197|3052
1633352930000|2021-10-04 13:08:50|4198.5|4197.5|4198|4197.5|4198.5|4197.5|4198|4197.5|801
1633352940000|2021-10-04 13:09:00|4197.5|4197|4197.5|4197|4198|4197|4197.5|4197|1289
1633352950000|2021-10-04 13:09:10|4197|4196.5|4197.5|4196.5|4197.5|4197|4197|4196.5|1738
1633352960000|2021-10-04 13:09:20||4197||4197||4197||4197|300
1633352970000|2021-10-04 13:09:30|||||||||80
1633352980000|2021-10-04 13:09:40|||||||||1095
1633352990000|2021-10-04 13:09:50|4197|4196.5|4197.5|4197|4197.5|4197|4196|4195.5|22030
1633353000000|2021-10-04 13:10:00|4197|4196.5|4198|4197.5|4198.5|4197.5|4196.5|4196|18588
1633353010000|2021-10-04 13:10:10|4198.5|4197|4197.5|4196.5|4198.5|4197|4197|4196|8915
1633353020000|2021-10-04 13:10:20|4197|4196|4196.5|4196|4197.5|4196.5|4196.5|4196|1652
1633353030000|2021-10-04 13:10:30|4198|4196.5|4197|4196|4198|4197|4197|4196|6910
1633353040000|2021-10-04 13:10:40|4198|4196.5|4198|4197.5|4198|4197.5|4198|4196|1885
1633353050000|2021-10-04 13:10:50|4198.5|4198|4198.5|4197.5|4199|4198|4198|4197.5|26932
1633353060000|2021-10-04 13:11:00|4199|4198|4197.5|4197|4199|4198|4197.5|4197|2656
1633353070000|2021-10-04 13:11:10|4197|4196.5|4196.5|4196|4197|4196.5|4196|4195.5|1528
1633353080000|2021-10-04 13:11:20|4197|4196.5|4198|4197.5|4198.5|4197.5|4197|4196.5|2848
1633353090000|2021-10-04 13:11:30|4197.5|4197|4197|4196.5|4198|4197.5|4197|4196.5|2193
1633353100000|2021-10-04 13:11:40|4197.5||4197.5||4197.5||4197.5||408
1633353110000|2021-10-04 13:11:50|4198|4197|4197.5|4197|4198.5|4197.5|4197.5|4197|2058
1633353120000|2021-10-04 13:12:00|4198||4198||4198||4198||382
1633353130000|2021-10-04 13:12:10|4197.5|4196.5|4197.5|4196.5|4197.5|4197|4197|4196.5|764
1633353140000|2021-10-04 13:12:20|4197|4195.5|4196|4195|4197.5|4197|4196|4195|9692
1633353150000|2021-10-04 13:12:30|4196.5|4195.5|4196|4195.5|4196.5|4195.5|4196|4195.5|777
1633353160000|2021-10-04 13:12:40|4196.5|4195|4196|4195.5|4196.5|4195.5|4196|4195|447
1633353170000|2021-10-04 13:12:50|4195.5|4195|4194|4193.5|4195.5|4195|4193|4192.5|4054
1633353180000|2021-10-04 13:13:00|4193.5|4193|4193.5|4193|4194|4193.5|4193.5|4193|1197
1633353190000|2021-10-04 13:13:10||4192.5||4192.5||4192.5||4192.5|0
1633353210000|2021-10-04 13:13:30|4193|4193|4193|4192.5|4193|4193|4193|4192.5|417
1633353220000|2021-10-04 13:13:40|4192.5|4192|4191.5|4191|4192.5|4192|4191.5|4191|1000
1633353230000|2021-10-04 13:13:50|4192|4190.5|4192.5|4191.5|4192.5|4191.5|4192|4190.5|1413
1633353240000|2021-10-04 13:14:00|4192|4192|4195|4194|4195.5|4194.5|4192|4192|5429
1633353250000|2021-10-04 13:14:10|4194.5|4193.5|4194|4193.5|4194.5|4193.5|4194|4193.5|1424
1633353260000|2021-10-04 13:14:20|4194.5||4194.5||4194.5||4194.5||519
1633353270000|2021-10-04 13:14:30|4194|4193|4193.5|4192.5|4194|4193|4193|4192.5|739
1633353280000|2021-10-04 13:14:40|||||||||10
1633353290000|2021-10-04 13:14:50|4193|4192|4193|4192|4193|4192.5|4193|4192|106
1633353300000|2021-10-04 13:15:00|4192.5|4192.5|4192|4191.5|4193|4192.5|4191.5|4190.5|4401
1633353310000|2021-10-04 13:15:10|4191.5|4191|4192|4191|4192|4191|4191.5|4191|2013
1633353320000|2021-10-04 13:15:20|4191.5||4191.5||4191.5||4191.5||41
1633353330000|2021-10-04 13:15:30|4191|4190.5|4190.5|4190|4191|4190.5|4190|4189.5|1869
1633353340000|2021-10-04 13:15:40|4191|4190.5|4191|4190|4191|4190.5|4191|4190|802
1633353350000|2021-10-04 13:15:50|4190.5|4189.5|4190.5|4189.5|4190.5|4190|4190|4189.5|912
1633353360000|2021-10-04 13:16:00|4190|4190|4189|4188|4190|4190|4189|4188|1030
1633353370000|2021-10-04 13:16:10|4188.5|4188.5|4188.5|4188|4188.5|4188.5|4188.5|4188|3
1633353380000|2021-10-04 13:16:20|4188|4187.5|4188|4187.5|4188|4187.5|4188|4187.5|0
1633353390000|2021-10-04 13:16:30|4188.5|4188|4190|4189|4190|4189|4188.5|4188|2491
1633353400000|2021-10-04 13:16:40|4190.5|4189.5|4192|4190.5|4192|4190.5|4190.5|4189.5|236
1633353410000|2021-10-04 13:16:50|4191.5|4190|4191.5|4190.5|4191.5|4190.5|4191|4190|1603
1633353420000|2021-10-04 13:17:00|4192|4191|4191.5|4190.5|4192|4191|4191.5|4190.5|1473
1633353430000|2021-10-04 13:17:10|4191|4191|4192|4191|4192|4191|4191|4191|725
1633353440000|2021-10-04 13:17:20||4191.5||4191.5||4191.5||4191.5|250
1633353460000|2021-10-04 13:17:40|4191.5|4191|4190|4189.5|4191.5|4191|4190|4189.5|2572
1633353470000|2021-10-04 13:17:50|4190.5|4190|4190.5|4189.5|4191|4190|4190.5|4189.5|145
1633353480000|2021-10-04 13:18:00|4191|4190|4191|4190.5|4191|4190.5|4191|4190|554
1633353490000|2021-10-04 13:18:10|4191.5|4191|4191.5|4190|4192|4191|4190.5|4190|3363
1633353500000|2021-10-04 13:18:20|4191|4190.5|4189.5|4188.5|4191|4190.5|4189|4188.5|1545
1633353520000|2021-10-04 13:18:40|4189|4188|4188.5|4187.5|4189|4188|4188|4187.5|550
1633353530000|2021-10-04 13:18:50|4189|4188.5|4188|4187|4189|4188.5|4188|4187|1670
1633353540000|2021-10-04 13:19:00|4188.5|4187.5|4188.5|4188|4188.5|4188|4188.5|4187|1287
1633353550000|2021-10-04 13:19:10|4189|4187.5|4189.5|4188.5|4189.5|4189|4188.5|4187.5|1553
1633353560000|2021-10-04 13:19:20|4189|4188|4189.5|4188.5|4189.5|4188.5|4189|4188|142
1633353570000|2021-10-04 13:19:30|4189|4188|4188.5|4187.5|4189|4188|4188.5|4187.5|723
1633353580000|2021-10-04 13:19:40|4191.5|4188|4190|4189|4191.5|4190|4189.5|4187.5|8081
1633353590000|2021-10-04 13:19:50|4190.5|4189.5|4191|4190|4191|4190|4190.5|4189.5|543
1633353600000|2021-10-04 13:20:00|4191.5|4190.5|4191.5|4190.5|4192|4191|4191.5|4190.5|744
1633353610000|2021-10-04 13:20:10|4191|4191|4191.5|4190.5|4191.5|4191|4191|4190.5|2404
1633353620000|2021-10-04 13:20:20|4191||4191||4191||4191||0
1633353630000|2021-10-04 13:20:30|4190.5|4190|4192|4191|4192|4191|4190.5|4189.5|1731
1633353640000|2021-10-04 13:20:40|4192.5|4191.5|4192.5|4192|4192.5|4192|4192.5|4191.5|342
1633353650000|2021-10-04 13:20:50|4192|4191.5|4192.5|4191.5|4192.5|4192|4192|4191.5|656
1633353660000|2021-10-04 13:21:00|4193|4192|4192.5|4192|4193|4192.5|4192.5|4191.5|1263
1633353670000|2021-10-04 13:21:10|4193|4191.5|4192.5|4192|4193|4192.5|4192.5|4191.5|679
1633353680000|2021-10-04 13:21:20|4193|4192.5|4193|4192|4193|4192.5|4192.5|4192|978
1633353690000|2021-10-04 13:21:30|4192.5|4191.5|4192.5|4192|4192.5|4192|4192.5|4191.5|2362
1633353700000|2021-10-04 13:21:40|4193|4191.5|4193|4192.5|4193|4192.5|4193|4191.5|413
1633353710000|2021-10-04 13:21:50|4192.5|4192|4192.5|4192|4193|4192.5|4192.5|4191.5|3224
1633353720000|2021-10-04 13:22:00|4193||4193||4193||4193||285
1633353730000|2021-10-04 13:22:10|4192.5|4192.5|4192.5|4192|4193|4192.5|4192.5|4192|371
1633353740000|2021-10-04 13:22:20|4193||4192.5||4193||4192.5||1438
1633353750000|2021-10-04 13:22:30||4191.5||4192||4192||4191.5|7921
1633353770000|2021-10-04 13:22:50||4191.5||4192||4192||4191.5|3383
1633353780000|2021-10-04 13:23:00|4193|4192.5|4192.5|4192|4193|4192.5|4192.5|4192|2833
1633353790000|2021-10-04 13:23:10|4193|4192.5|4193|4192.5|4193|4192.5|4193|4192.5|700
1633353810000|2021-10-04 13:23:30|||||||||3
1633353820000|2021-10-04 13:23:40|||||||||1
1633353830000|2021-10-04 13:23:50|||||||||8
1633353840000|2021-10-04 13:24:00|||||||||250
1633353850000|2021-10-04 13:24:10|||||||||50
1633353860000|2021-10-04 13:24:20|4193.5|4193|4194.5|4194|4194.5|4194|4193.5|4193|2668
1633353870000|2021-10-04 13:24:30|4194|4193.5|4193.5|4193|4194.5|4194|4193.5|4193|3194
1633353890000|2021-10-04 13:24:50|4193|4192.5|4193|4192.5|4193|4192.5|4192.5|4192|1952
1633353900000|2021-10-04 13:25:00|4192.5|4192|4192.5|4192|4193|4192.5|4192.5|4192|1088
1633353910000|2021-10-04 13:25:10|4193|4192.5|4193.5|4193|4193.5|4193|4193|4192.5|1226
1633353920000|2021-10-04 13:25:20|||||||||100
1633353930000|2021-10-04 13:25:30|4193|4192.5|4193.5|4193|4193.5|4193|4193|4192|606
1633353940000|2021-10-04 13:25:40|4193|4192.5|4193|4192.5|4193|4192.5|4193|4192|114
1633353950000|2021-10-04 13:25:50|4193.5|4193|4193.5|4192.5|4193.5|4193|4193.5|4192.5|918
1633353960000|2021-10-04 13:26:00|4194|4193|4194.5|4193.5|4194.5|4194|4193.5|4193|2283
1633353970000|2021-10-04 13:26:10|4194|4194|4194.5|4194|4194.5|4194|4194|4193.5|1222
1633353990000|2021-10-04 13:26:30|4195|4194.5|4197|4195.5|4197|4196|4195|4194.5|5280
1633354000000|2021-10-04 13:26:40|4196.5|4196|4196.5|4196|4197|4196.5|4196.5|4195.5|816
1633354020000|2021-10-04 13:27:00|4197||4197||4197||4197||82
1633354030000|2021-10-04 13:27:10|4197.5|4196.5|4198|4197|4198|4197.5|4197.5|4196.5|562
1633354040000|2021-10-04 13:27:20|4197.5|4196.5|4198|4197|4198|4197|4197|4196.5|4030
1633354050000|2021-10-04 13:27:30|4197.5|4196.5|4197|4196.5|4197.5|4196.5|4197|4196.5|211
1633354060000|2021-10-04 13:27:40|4196.5|4196|4196.5|4196|4196.5|4196|4196.5|4196|372
1633354070000|2021-10-04 13:27:50|4197|4196.5|4197.5|4197|4198|4197|4197|4196.5|471
1633354080000|2021-10-04 13:28:00|4198|4196.5|4197.5|4197|4198|4197|4197.5|4196.5|738
1633354090000|2021-10-04 13:28:10|4197|4196.5|4197.5|4196.5|4197.5|4196.5|4197|4196.5|540
1633354100000|2021-10-04 13:28:20|||||||||24
1633354110000|2021-10-04 13:28:30||4197||4197||4197||4197|0
1633354120000|2021-10-04 13:28:40|4197|4196.5|4197|4196.5|4197|4196.5|4197|4196.5|274
1633354130000|2021-10-04 13:28:50|4197.5||4197.5||4197.5||4197.5||350
1633354150000|2021-10-04 13:29:10|4197||4197.5||4197.5||4197||249
1633354160000|2021-10-04 13:29:20|||||||||66
1633354170000|2021-10-04 13:29:30|||||||||221
1633354180000|2021-10-04 13:29:40|4197||4197.5||4197.5||4197||145
1633354190000|2021-10-04 13:29:50|4197|4197|4197.5|4197|4197.5|4197|4196|4195.5|4122
1633354200000|2021-10-04 13:30:00|4197|4196.5|4196.5|4195.5|4198.5|4198|4196.5|4195.5|13993
1633354210000|2021-10-04 13:30:10|4197|4196|4198.5|4198|4198.5|4198|4196.5|4195.5|2151
1633354220000|2021-10-04 13:30:20|4199|4197.5|4200|4199|4200|4199.5|4198|4197.5|34362
1633354230000|2021-10-04 13:30:30|4199.5|4199.5|4199.5|4199|4200|4199.5|4199|4198.5|17799
1633354240000|2021-10-04 13:30:40|4199|4198.5|4196|4195.5|4199.5|4198.5|4194.5|4193.5|15608
1633354250000|2021-10-04 13:30:50|4196.5|4196|4196.5|4196|4197.5|4196.5|4196|4195.5|2718
1633354260000|2021-10-04 13:31:00|4197|4196.5|4199|4198.5|4200|4199.5|4197|4196.5|8329
1633354270000|2021-10-04 13:31:10|4199.5|4199|4202.5|4202|4202.5|4202|4199.5|4199|227664
1633354280000|2021-10-04 13:31:20|4203|4202.5|4207.5|4207|4207.5|4207|4202.5|4202|37395
1633354290000|2021-10-04 13:31:30|4207|4206.5|4207.5|4206.5|4207.5|4207|4206|4205.5|7639
1633354300000|2021-10-04 13:31:40|4208|4207|4206|4205|4208.5|4207.5|4206|4205|5998
1633354310000|2021-10-04 13:31:50|4206.5|4205.5|4205|4204|4206.5|4206|4204|4203|2521
1633354320000|2021-10-04 13:32:00|4205.5|4204.5|4202|4201|4206.5|4205.5|4202|4201|4821
1633354330000|2021-10-04 13:32:10|4202.5|4201.5|4202.5|4202|4204.5|4203.5|4201.5|4200.5|7122
1633354340000|2021-10-04 13:32:20|4202|4201.5|4203|4202|4203.5|4202.5|4201.5|4200.5|7058
1633354350000|2021-10-04 13:32:30|4203.5|4202.5|4203.5|4202.5|4204|4203.5|4203|4202|2750
1633354360000|2021-10-04 13:32:40|4204|4203|4205.5|4204.5|4205.5|4205|4203.5|4203|6465
1633354370000|2021-10-04 13:32:50|4206|4204|4206.5|4205.5|4207|4205.5|4204.5|4204|589
1633354380000|2021-10-04 13:33:00|4206|4205|4206.5|4205.5|4206.5|4205.5|4205|4204|3218
1633354390000|2021-10-04 13:33:10|4206|4206|4205.5|4205|4207.5|4206.5|4205.5|4204.5|6269
1633354400000|2021-10-04 13:33:20|4206|4205.5|4206|4205|4207|4206|4205|4204|1843
1633354410000|2021-10-04 13:33:30|4206.5|4205.5|4205.5|4204.5|4207|4206.5|4205.5|4204.5|1110
1633354420000|2021-10-04 13:33:40|4205|4205|4205.5|4205|4206|4205|4205|4204|502
1633354430000|2021-10-04 13:33:50|4206|4205.5|4206.5|4206|4207|4206|4206|4205|578
1633354440000|2021-10-04 13:34:00|4207|4205.5|4207|4206|4208|4206.5|4205.5|4204.5|3666
1633354450000|2021-10-04 13:34:10|4207.5|4206.5|4209|4208.5|4209.5|4208.5|4207.5|4206.5|6513
1633354460000|2021-10-04 13:34:20|4208.5|4208|4206|4205|4208.5|4208|4206|4204.5|1917
1633354470000|2021-10-04 13:34:30|4205.5|4205.5|4202|4201|4205.5|4205.5|4201.5|4201|3289
1633354480000|2021-10-04 13:34:40|4202.5|4201.5|4203.5|4202.5|4205|4204|4202.5|4201.5|1117
1633354490000|2021-10-04 13:34:50|4203|4202|4203|4202.5|4203.5|4202.5|4202|4201|1842
1633354500000|2021-10-04 13:35:00|4203.5|4202|4202|4201.5|4205|4204|4202|4201|1645
1633354510000|2021-10-04 13:35:10|4201.5|4201|4199.5|4199|4201.5|4201|4199|4197.5|2232
1633354520000|2021-10-04 13:35:20|4199|4198.5|4201|4199.5|4201.5|4200|4199|4198|1157
1633354530000|2021-10-04 13:35:30|4201.5|4200|4202|4201|4203|4202|4201.5|4200|1931
1633354540000|2021-10-04 13:35:40|4201.5|4200.5|4204|4203|4204.5|4203|4201|4200|390
1633354550000|2021-10-04 13:35:50|4203.5|4202.5|4203.5|4202.5|4203.5|4202.5|4202|4201|949
1633354560000|2021-10-04 13:36:00|4203|4202|4206|4205|4206|4205|4202.5|4201.5|2014
1633354570000|2021-10-04 13:36:10|4205.5|4204.5|4206|4205|4206|4205.5|4204|4203.5|1397
1633354580000|2021-10-04 13:36:20|4205.5|4204.5|4208|4207|4208|4207.5|4204.5|4203.5|3819
1633354590000|2021-10-04 13:36:30|4207.5|4206.5|4206|4205|4207.5|4206.5|4205.5|4205|1021
1633354600000|2021-10-04 13:36:40|4206.5|4205.5|4209|4208|4209.5|4208.5|4206|4205|4255
1633354610000|2021-10-04 13:36:50|4208.5|4207.5|4208|4206.5|4209|4207.5|4207|4206|526
1633354620000|2021-10-04 13:37:00|4207|4206|4206|4205|4207|4206|4205.5|4205|1248
1633354630000|2021-10-04 13:37:10|4206.5|4205.5|4206.5|4206|4208|4207|4205.5|4205|4867
1633354640000|2021-10-04 13:37:20|4207|4205.5|4207|4206|4207.5|4206|4206|4205|2639
1633354650000|2021-10-04 13:37:30|4207.5|4206.5|4208|4207|4209|4208|4207.5|4206.5|6664
1633354660000|2021-10-04 13:37:40|4207.5|4207.5|4206.5|4205.5|4207.5|4207.5|4206.5|4205.5|2723
1633354670000|2021-10-04 13:37:50|4206|4206|4206.5|4205.5|4206.5|4206|4206|4205.5|679
1633354680000|2021-10-04 13:38:00|4207|4206|4207.5|4207|4209|4208|4207|4206|3860
1633354690000|2021-10-04 13:38:10||4206.5||4206.5||4207||4206.5|868
1633354700000|2021-10-04 13:38:20|4208|4207|4208|4207.5|4208.5|4208|4208|4207|3487
1633354710000|2021-10-04 13:38:30|4207.5|4207|4209|4208|4209|4208|4207|4206.5|932
1633354720000|2021-10-04 13:38:40|4208.5|4207.5|4208.5|4207.5|4209|4208|4207.5|4207|2603
1633354730000|2021-10-04 13:38:50|4208|4208|4206|4205|4208.5|4208|4205|4204|3728
1633354740000|2021-10-04 13:39:00|4206.5|4205.5|4205|4204|4206.5|4206|4204.5|4203.5|1679
1633354750000|2021-10-04 13:39:10|4205.5|4204.5|4206|4205|4206|4205|4205|4204|988
1633354760000|2021-10-04 13:39:20|4206.5|4205.5|4207|4206|4207|4206.5|4206|4205|392
1633354770000|2021-10-04 13:39:30|4207.5|4206.5|4208|4207|4208|4207|4207.5|4206.5|426
1633354780000|2021-10-04 13:39:40|4208.5|4207.5|4208.5|4208|4208.5|4208|4208|4207|1016
1633354790000|2021-10-04 13:39:50|4209|4208.5|4209.5|4208.5|4210|4209.5|4208.5|4208.5|15753
1633354800000|2021-10-04 13:40:00|4210|4209|4213|4212.5|4213|4212.5|4209.5|4209|11789
1633354810000|2021-10-04 13:40:10|4213.5|4213|4212|4211|4213.5|4213|4211.5|4210.5|2321
1633354820000|2021-10-04 13:40:20|4211.5|4210.5|4209.5|4208|4211.5|4211|4208.5|4207.5|6806
1633354830000|2021-10-04 13:40:30|4209|4208.5|4210|4208.5|4211|4210|4208.5|4207.5|734
1633354840000|2021-10-04 13:40:40|4209.5|4209|4209.5|4208.5|4210.5|4209.5|4209|4208|413
1633354850000|2021-10-04 13:40:50|4209|4208|4209|4208|4209.5|4209|4208|4207|3862
1633354860000|2021-10-04 13:41:00|4209.5|4208.5|4207.5|4206|4209.5|4209|4206|4204.5|897
1633354870000|2021-10-04 13:41:10|4207|4206.5|4208|4206.5|4208|4207|4206.5|4205.5|150
1633354880000|2021-10-04 13:41:20|4208.5|4207|4206|4205|4209|4208|4205.5|4204|1014
1633354890000|2021-10-04 13:41:30|4205.5|4204.5|4206|4205|4206|4205.5|4205|4204|1561
1633354900000|2021-10-04 13:41:40|4205.5|4204.5|4205.5|4204.5|4206|4205|4205|4204.5|2069
1633354910000|2021-10-04 13:41:50|4206|4205|4207.5|4206|4207.5|4207|4205|4204.5|4628
1633354920000|2021-10-04 13:42:00|4208|4206.5|4212|4211|4212|4211|4207.5|4206.5|9330
1633354930000|2021-10-04 13:42:10|4215.5|4211.5|4213.5|4212|4215.5|4215|4211|4210.5|14752
1633354940000|2021-10-04 13:42:20|4213|4213|4213|4212|4213|4213|4212.5|4211.5|1923
1633354950000|2021-10-04 13:42:30|4212.5|4211.5|4215|4213.5|4215|4213.5|4212.5|4211.5|1572
1633354960000|2021-10-04 13:42:40|4214.5|4213|4214|4213|4214.5|4213.5|4213.5|4212.5|691
1633354970000|2021-10-04 13:42:50|4214.5|4213.5|4214|4213|4215|4213.5|4212.5|4212|3810
1633354980000|2021-10-04 13:43:00|4213.5|4212.5|4213.5|4212.5|4215|4214|4212.5|4211.5|6245
1633354990000|2021-10-04 13:43:10|4214|4213|4216|4215|4216|4215.5|4214|4213|2686
1633355000000|2021-10-04 13:43:20|4216.5|4215.5|4217.5|4216.5|4218.5|4218|4216.5|4215.5|18809
1633355010000|2021-10-04 13:43:30|4217|4217|4219|4218|4219.5|4219|4217|4217|8767
1633355020000|2021-10-04 13:43:40|4218.5|4217.5|4218.5|4217.5|4219|4218.5|4218|4217.5|4578
1633355030000|2021-10-04 13:43:50|4218|4218|4220.5|4219.5|4221.5|4221|4218|4218|23465
1633355040000|2021-10-04 13:44:00|4220|4219|4219.5|4218|4221|4220.5|4218|4217.5|11125
1633355050000|2021-10-04 13:44:10|4219|4218.5|4219.5|4218.5|4220|4219|4219|4217.5|1909
1633355060000|2021-10-04 13:44:20|4220|4219|4220|4219.5|4220|4219.5|4219.5|4218.5|0
1633355070000|2021-10-04 13:44:30|4220.5|4219|4220.5|4219.5|4221|4220|4220.5|4219|1587
1633355080000|2021-10-04 13:44:40|4221|4220|4223|4222|4224|4222.5|4221|4219.5|3626
1633355090000|2021-10-04 13:44:50|4222.5|4221.5|4221|4220|4222.5|4221.5|4220|4219|2626
1633355100000|2021-10-04 13:45:00|4221.5|4220.5|4222|4221|4223|4222|4221|4219.5|1595
1633355110000|2021-10-04 13:45:10|4221.5|4220.5|4223|4221.5|4223|4222|4221.5|4220.5|891
1633355120000|2021-10-04 13:45:20|4223.5|4222|4224|4223|4224|4223.5|4222.5|4221.5|3589
1633355130000|2021-10-04 13:45:30|4225|4223.5|4225|4224.5|4225|4224.5|4224.5|4223|7736
1633355140000|2021-10-04 13:45:40|4224.5|4224|4224.5|4223.5|4224.5|4224|4223.5|4223|1037
1633355150000|2021-10-04 13:45:50|4224|4223|4225|4224.5|4225.5|4224.5|4223.5|4223|7045
1633355160000|2021-10-04 13:46:00|4224.5|4224|4224|4223|4225|4224|4223|4222|2512
1633355170000|2021-10-04 13:46:10|4224.5|4223.5|4222.5|4222|4224.5|4223.5|4222.5|4222|762
1633355180000|2021-10-04 13:46:20|4221|4221.5|4222|4221|4223|4221.5|4221|4220.5|5491
1633355190000|2021-10-04 13:46:30|4222.5|4221.5|4223|4222.5|4224|4222.5|4222|4221|3026
1633355200000|2021-10-04 13:46:40|4223.5|4223|4222|4221|4224|4223|4220.5|4219.5|5722
1633355210000|2021-10-04 13:46:50|4221.5|4220.5|4221.5|4220.5|4221.5|4220.5|4221|4220.5|1903
1633355220000|2021-10-04 13:47:00|4221|4220|4221|4220|4222|4221|4219.5|4218.5|13046
1633355230000|2021-10-04 13:47:10|4220.5|4219.5|4219|4218|4220.5|4220|4218.5|4218|8296
1633355240000|2021-10-04 13:47:20|4219.5|4218.5|4218.5|4217.5|4219.5|4218.5|4218|4217|3454
1633355250000|2021-10-04 13:47:30|4219|4218|4220.5|4220|4220.5|4220|4219|4218|2923
1633355260000|2021-10-04 13:47:40|4221|4220.5|4221|4220.5|4224.5|4223.5|4221|4220|6639
1633355270000|2021-10-04 13:47:50|4220.5|4220|4220.5|4220|4221|4220|4220.5|4220|846
1633355280000|2021-10-04 13:48:00|4221|4220.5|4223|4222|4223.5|4222.5|4221|4220.5|1979
1633355290000|2021-10-04 13:48:10|4222.5|4222.5|4223.5|4222|4224|4223|4221.5|4221|3720
1633355300000|2021-10-04 13:48:20|4224|4222.5|4223.5|4222.5|4224|4223|4223.5|4222.5|1795
1633355310000|2021-10-04 13:48:30|4223|4222|4223|4222|4225|4224|4223|4222|5058
1633355320000|2021-10-04 13:48:40|4222.5|4222.5|4222|4221.5|4224.5|4223.5|4222|4221.5|13050
1633355330000|2021-10-04 13:48:50|4222.5|4222|4222|4221|4223|4222.5|4222|4221|3651
1633355340000|2021-10-04 13:49:00|4221|4221.5|4220.5|4220|4221|4221.5|4220.5|4220|4527
1633355350000|2021-10-04 13:49:10|4221|4219.5|4219|4218.5|4221|4219.5|4219|4218.5|2082
1633355360000|2021-10-04 13:49:20|4219.5|4219|4219|4218.5|4220|4219.5|4219|4218|1311
1633355370000|2021-10-04 13:49:30|4219.5|4219|4220|4219.5|4220.5|4219.5|4219|4218.5|8980
1633355380000|2021-10-04 13:49:40|4220.5|4220|4219|4218.5|4221.5|4220.5|4219|4218|4934
1633355390000|2021-10-04 13:49:50|4219.5|4218|4215|4214|4219.5|4218|4214.5|4213.5|4897
1633355400000|2021-10-04 13:50:00|4214.5|4213.5|4210|4209.5|4214.5|4213.5|4210|4209.5|5510
1633355410000|2021-10-04 13:50:10|4209.5|4209|4212.5|4211.5|4213|4212|4209.5|4208.5|1676
1633355420000|2021-10-04 13:50:20|4213|4212|4210.5|4209.5|4213|4212.5|4210|4209|4060
1633355430000|2021-10-04 13:50:30|4211|4210|4209|4208.5|4212|4210.5|4209|4207.5|5824
1633355440000|2021-10-04 13:50:40|4209.5|4209|4209.5|4209|4211|4209.5|4209|4208.5|1053
1633355450000|2021-10-04 13:50:50|4209|4208.5|4209|4207.5|4210|4209.5|4208.5|4207.5|3978
1633355460000|2021-10-04 13:51:00|4209.5|4208|4209|4208|4212|4210.5|4207.5|4206|6726
1633355470000|2021-10-04 13:51:10|4209.5|4208.5|4210.5|4209.5|4211|4209.5|4209|4208|1729
1633355480000|2021-10-04 13:51:20|4211|4210|4212.5|4211.5|4213|4211.5|4210.5|4209.5|1870
1633355490000|2021-10-04 13:51:30|4212|4211|4211|4210|4212|4211|4210|4209.5|2755
1633355500000|2021-10-04 13:51:40|4210.5|4209.5|4211|4210|4212|4210.5|4209|4208.5|2617
1633355510000|2021-10-04 13:51:50|4211.5|4210.5|4217|4216|4217|4216|4211.5|4210|2807
1633355520000|2021-10-04 13:52:00|4217.5|4217|4219|4218.5|4219.5|4219|4217.5|4217|2310
1633355530000|2021-10-04 13:52:10|4219.5|4219|4221.5|4220.5|4221.5|4220.5|4219.5|4218.5|6765
1633355540000|2021-10-04 13:52:20|4221|4220|4221|4220.5|4222|4221.5|4221|4219.5|1055
1633355550000|2021-10-04 13:52:30|4220.5|4220|4222|4221|4222.5|4221.5|4220|4219|3848
1633355560000|2021-10-04 13:52:40|4221.5|4220.5|4222.5|4221.5|4222.5|4221.5|4220|4219.5|2823
1633355570000|2021-10-04 13:52:50|4222|4221|4222.5|4222|4223|4222|4222|4221|2341
1633355580000|2021-10-04 13:53:00|4223|4222.5|4220.5|4220|4223.5|4223|4220|4219|4657
1633355590000|2021-10-04 13:53:10|4220|4219.5|4221.5|4220.5|4221.5|4220.5|4219.5|4218.5|2512
1633355600000|2021-10-04 13:53:20|4221|4220|4221|4220|4222|4221|4220.5|4220|4875
1633355610000|2021-10-04 13:53:30|4221.5|4220.5|4219|4218|4222|4221|4218.5|4217.5|11729
1633355620000|2021-10-04 13:53:40|4219.5|4218.5|4220.5|4219.5|4221|4219.5|4218.5|4218|1296
1633355630000|2021-10-04 13:53:50|4221|4220|4221|4220.5|4222|4221|4221|4220|2738
1633355640000|2021-10-04 13:54:00|4221.5|4221|4221.5|4221|4222|4221|4220.5|4220|15163
1633355650000|2021-10-04 13:54:10|4221|4220.5|4222|4221.5|4222|4221.5|4220|4219.5|7738
1633355660000|2021-10-04 13:54:20|4222.5|4222|4224|4223|4224|4223|4222.5|4222|1295
1633355670000|2021-10-04 13:54:30|4223.5|4223.5|4223.5|4223|4224|4223.5|4223.5|4222.5|903
1633355680000|2021-10-04 13:54:40|4224|4223.5|4223.5|4223|4224|4223.5|4223.5|4222.5|4570
1633355690000|2021-10-04 13:54:50|4223|4222.5|4224|4223|4224|4223|4223|4222.5|2839
1633355700000|2021-10-04 13:55:00|4223.5|4223.5|4225|4224|4225|4224.5|4223.5|4223|4334
1633355710000|2021-10-04 13:55:10|4224.5|4224.5|4224|4223.5|4225|4224.5|4224|4223.5|4580
1633355720000|2021-10-04 13:55:20|4224.5|4224|4225|4224.5|4225.5|4224.5|4224|4224|9361
1633355730000|2021-10-04 13:55:30|4225.5|4225|4228|4227.5|4228|4227.5|4225|4225|27340
1633355740000|2021-10-04 13:55:40|4227.5|4227|4228|4227.5|4228|4227.5|4226.5|4225.5|1957
1633355750000|2021-10-04 13:55:50|4227.5|4227|4226.5|4226|4227.5|4227.5|4226.5|4226|5194
1633355760000|2021-10-04 13:56:00|4227|4226.5|4228.5|4228|4228.5|4228|4227|4226|4559
1633355770000|2021-10-04 13:56:10|4229|4227.5|4229.5|4228.5|4229.5|4229|4228|4227.5|3219
1633355780000|2021-10-04 13:56:20|4229|4229|4229|4228.5|4229|4229|4229|4228|1398
1633355790000|2021-10-04 13:56:30|4228.5|4228|4228.5|4228|4229|4228|4228.5|4228|2245
1633355800000|2021-10-04 13:56:40|4229|4227.5|4229|4228|4229|4228|4227.5|4227|5108
1633355810000|2021-10-04 13:56:50||4228.5||4228.5||4228.5||4228|614
1633355820000|2021-10-04 13:57:00|4228.5|4228|4227.5|4227|4228.5|4228.5|4227.5|4227|3081
1633355830000|2021-10-04 13:57:10|4227|4226.5|4227|4226.5|4227.5|4227|4227|4226|1150
1633355840000|2021-10-04 13:57:20|4226.5|4226|4226.5|4225.5|4226.5|4226|4225.5|4225|975
1633355850000|2021-10-04 13:57:30|4227|4226|4227|4226|4227.5|4226.5|4227|4226|884
1633355860000|2021-10-04 13:57:40|4226.5|4225.5|4224.5|4223.5|4226.5|4225.5|4224|4223|2433
1633355870000|2021-10-04 13:57:50|4225|4224|4226|4225.5|4226|4225.5|4225|4224|581
1633355880000|2021-10-04 13:58:00|4226.5|4226|4228|4227.5|4228|4227.5|4226.5|4226|1055
1633355890000|2021-10-04 13:58:10|4228.5|4228|4228.5|4227.5|4229|4228|4227.5|4226.5|3271
1633355900000|2021-10-04 13:58:20|4228|4227|4228.5|4228|4229|4228|4228|4227|691
1633355910000|2021-10-04 13:58:30|4229|4228.5|4229.5|4228.5|4229.5|4229|4228.5|4228.5|1629
1633355920000|2021-10-04 13:58:40|4230|4229|4230|4229.5|4230|4229.5|4230|4229|4151
1633355930000|2021-10-04 13:58:50|||||||||769
1633355940000|2021-10-04 13:59:00|||||||||869
1633355950000|2021-10-04 13:59:10|4230.5|4230.5|4231.5|4230.5|4231.5|4230.5|4230.5|4230.5|4192
1633355960000|2021-10-04 13:59:20|4232|4231|4231.5|4230.5|4232|4231|4231|4230.5|1441
1633355970000|2021-10-04 13:59:30|4232|4231|4232|4231|4232|4231.5|4232|4231|3811
1633355980000|2021-10-04 13:59:40|4231.5|4230.5|4231|4230.5|4231.5|4230.5|4230.5|4230|2614
1633355990000|2021-10-04 13:59:50|4230.5|4230|4228|4227|4231|4230.5|4228|4226.5|4155
1633356000000|2021-10-04 14:00:00|4227.5|4226.5|4229|4228|4229|4228.5|4227.5|4226.5|4476
1633356010000|2021-10-04 14:00:10|4229.5|4228.5|4230|4229|4230|4229.5|4229|4228|3449
1633356020000|2021-10-04 14:00:20|4230.5|4229.5|4232.5|4232|4232.5|4232|4230.5|4229.5|6763
1633356030000|2021-10-04 14:00:30|4232|4231.5|4229|4228.5|4232.5|4231.5|4229|4228|4940
1633356040000|2021-10-04 14:00:40|4228.5|4228|4227|4226|4229|4228|4226.5|4225.5|4794
1633356050000|2021-10-04 14:00:50|4227.5|4226.5|4227|4226|4227.5|4226.5|4225|4224|3582
1633356060000|2021-10-04 14:01:00|4227.5|4226.5|4221.5|4220|4227.5|4226.5|4220|4218.5|8859
1633356070000|2021-10-04 14:01:10|4222|4220.5|4223|4221.5|4223.5|4222.5|4220.5|4219.5|6145
1633356080000|2021-10-04 14:01:20|4223.5|4222|4226|4225|4226.5|4225|4222.5|4221.5|8120
1633356090000|2021-10-04 14:01:30|4226.5|4224.5|4223|4222.5|4226.5|4225.5|4222.5|4222|5033
1633356100000|2021-10-04 14:01:40|4223.5|4223|4225|4223.5|4225|4224|4223|4222.5|3066
1633356110000|2021-10-04 14:01:50|4225.5|4224|4226.5|4225.5|4226.5|4226|4224|4223.5|2442
1633356120000|2021-10-04 14:02:00|4226|4225|4227.5|4226.5|4227.5|4226.5|4223|4222|5799
1633356130000|2021-10-04 14:02:10|4227|4226|4228.5|4227.5|4228.5|4228|4226.5|4225.5|2617
1633356140000|2021-10-04 14:02:20|4228|4228|4228.5|4227.5|4229|4228|4227.5|4226.5|10511
1633356150000|2021-10-04 14:02:30|4228|4227|4228|4227.5|4229|4228|4227.5|4227|6341
1633356160000|2021-10-04 14:02:40|4228.5|4228|4226.5|4225.5|4229|4228|4225.5|4224.5|4621
1633356170000|2021-10-04 14:02:50|4226|4226|4226.5|4225.5|4226.5|4226|4226|4225.5|590
1633356180000|2021-10-04 14:03:00|4226|4226|4228.5|4227.5|4228.5|4227.5|4224.5|4224|8138
1633356190000|2021-10-04 14:03:10|4229|4228|4229.5|4228.5|4230|4228.5|4229|4228|1379
1633356200000|2021-10-04 14:03:20|4230|4229|4230.5|4229.5|4232|4231|4229.5|4228.5|13734
1633356210000|2021-10-04 14:03:30|4230|4229|4231|4230.5|4232|4231|4229.5|4229|6800
1633356220000|2021-10-04 14:03:40|4230.5|4230|4229|4228.5|4231.5|4230.5|4228.5|4228|9483
1633356230000|2021-10-04 14:03:50|4228.5|4228|4229.5|4228.5|4230|4229|4228|4227.5|2079
1633356240000|2021-10-04 14:04:00|4229|4228|4227|4226.5|4229|4228|4227|4226|2598
1633356250000|2021-10-04 14:04:10|4227.5|4227|4228.5|4227.5|4228.5|4228|4226.5|4225.5|4967
1633356260000|2021-10-04 14:04:20|4229|4228|4230|4229.5|4230|4229.5|4227.5|4227|6170
1633356270000|2021-10-04 14:04:30|4230.5||4230||4230.5||4230||510
1633356280000|2021-10-04 14:04:40|4230.5|4230|4232.5|4231.5|4232.5|4231.5|4230|4230|4648
1633356290000|2021-10-04 14:04:50|4233|4232|4233|4232|4233.5|4232.5|4231|4230.5|6840
1633356300000|2021-10-04 14:05:00|4232.5|4231.5|4234.5|4234|4234.5|4234|4232|4231.5|5511
1633356310000|2021-10-04 14:05:10|4235|4234.5|4235|4234|4235|4234.5|4234|4233.5|5807
1633356320000|2021-10-04 14:05:20|4234.5|4234.5|4236|4235|4236|4235|4234.5|4234|4345
1633356330000|2021-10-04 14:05:30|4235.5|4235.5|4236|4235.5|4236|4235.5|4235|4234|4563
1633356340000|2021-10-04 14:05:40|4235.5|4235|4236|4235.5|4236|4235.5|4235.5|4235|1929
1633356350000|2021-10-04 14:05:50|4236.5|4236|4237.5|4237|4238|4237|4236.5|4235.5|8293
1633356360000|2021-10-04 14:06:00|4237|4236.5|4236|4235|4239.5|4239|4235.5|4235|10375
1633356370000|2021-10-04 14:06:10|4236.5|4235.5|4239|4238|4239.5|4239|4235.5|4235|11203
1633356380000|2021-10-04 14:06:20|4238.5|4237.5|4238|4237.5|4239.5|4238.5|4237.5|4236.5|3710
1633356390000|2021-10-04 14:06:30|4238.5|4237|4235.5|4234.5|4238.5|4238|4235.5|4234.5|5612
1633356400000|2021-10-04 14:06:40|4235|4235|4235|4234|4235.5|4235|4233|4232.5|4356
1633356410000|2021-10-04 14:06:50|4234.5|4233|4235|4234.5|4236|4235|4233.5|4233|5522
1633356420000|2021-10-04 14:07:00|4235.5|4235|4236.5|4235.5|4236.5|4235.5|4235|4234.5|4798
1633356430000|2021-10-04 14:07:10|4237|4236|4238|4237|4239|4238|4236.5|4236|2717
1633356440000|2021-10-04 14:07:20|4238.5|4237.5|4239|4237.5|4239|4237.5|4238|4237|1601
1633356450000|2021-10-04 14:07:30|4237.5|4238|4239|4238|4239.5|4238.5|4237.5|4237|5052
1633356460000|2021-10-04 14:07:40|4239.5|4238.5|4239.5|4238.5|4239.5|4239|4239|4238|2177
1633356470000|2021-10-04 14:07:50|4240|4239|4236|4235|4240.5|4240|4235|4234|15190
1633356480000|2021-10-04 14:08:00|4235.5|4234.5|4234.5|4233.5|4236|4235.5|4234|4233|5087
1633356490000|2021-10-04 14:08:10|4235|4234|4234.5|4233.5|4236.5|4235.5|4234.5|4233.5|3881
1633356500000|2021-10-04 14:08:20|4234|4233|4232.5|4231.5|4234.5|4233.5|4232|4231.5|3791
1633356510000|2021-10-04 14:08:30|4233|4232|4232.5|4231.5|4233.5|4232.5|4232|4231|2724
1633356520000|2021-10-04 14:08:40|4233|4232|4232|4231.5|4233.5|4232|4231|4230|3223
1633356530000|2021-10-04 14:08:50|4232.5|4232|4233|4232.5|4233.5|4232.5|4231.5|4231|2315
1633356540000|2021-10-04 14:09:00|4232.5|4232|4232.5|4231.5|4232.5|4232|4232|4231|957
1633356550000|2021-10-04 14:09:10|4233|4232|4236|4235|4236.5|4235|4233|4232|3097
1633356560000|2021-10-04 14:09:20|4236.5|4235.5|4237.5|4237|4238|4237|4236|4235|3283
1633356570000|2021-10-04 14:09:30|4238|4237.5|4239|4238|4239|4238|4237|4236|3956
1633356580000|2021-10-04 14:09:40|4239.5|4238.5|4239.5|4239|4239.5|4239|4239.5|4238.5|376
1633356590000|2021-10-04 14:09:50|4239|4238.5|4239.5|4238.5|4240|4239.5|4239|4237.5|4273
1633356600000|2021-10-04 14:10:00|4239|4238|4240.5|4240|4241.5|4240.5|4238.5|4237.5|4685
1633356610000|2021-10-04 14:10:10|4240|4239.5|4239.5|4238.5|4241|4240|4239.5|4238.5|3354
1633356620000|2021-10-04 14:10:20|4239|4238|4239|4238.5|4239.5|4238.5|4238.5|4237.5|1884
1633356630000|2021-10-04 14:10:30|4239.5|4238|4238.5|4238|4239.5|4238.5|4238|4237.5|2065
1633356640000|2021-10-04 14:10:40|4239|4238.5|4240.5|4240|4241|4240|4239|4238.5|906
1633356650000|2021-10-04 14:10:50|4240|4239.5|4238.5|4237.5|4240|4239.5|4238.5|4237|3398
1633356660000|2021-10-04 14:11:00|4238|4237|4239.5|4238.5|4239.5|4238.5|4237.5|4237|733
1633356670000|2021-10-04 14:11:10|4240|4238|4239|4237.5|4240.5|4240|4239|4237.5|2173
1633356680000|2021-10-04 14:11:20|4239.5|4238|4238.5|4237|4241|4240|4238|4237|5575
1633356690000|2021-10-04 14:11:30|4238|4236.5|4238|4237|4238.5|4237.5|4236|4235|4084
1633356700000|2021-10-04 14:11:40|4238.5|4237.5|4237|4236.5|4239|4238|4237|4236|2096
1633356710000|2021-10-04 14:11:50|4237.5|4237|4237.5|4237|4238|4237.5|4237|4236|2422
1633356720000|2021-10-04 14:12:00|4237|4236.5|4235|4234|4237.5|4236.5|4235|4234|6032
1633356730000|2021-10-04 14:12:10|4235.5|4234.5|4233.5|4232|4236.5|4235.5|4231.5|4231|8089
1633356740000|2021-10-04 14:12:20|4233|4231.5|4234.5|4233.5|4235|4234|4232.5|4231.5|930
1633356750000|2021-10-04 14:12:30|4234|4233|4234.5|4233.5|4234.5|4233.5|4233.5|4233|1179
1633356760000|2021-10-04 14:12:40|4235|4234|4236.5|4235|4237.5|4236.5|4235|4234|6688
1633356770000|2021-10-04 14:12:50|4236|4235.5|4236.5|4236|4237|4236.5|4236|4235|3076
1633356780000|2021-10-04 14:13:00|4237|4235.5|4237|4236|4237|4236|4235|4234|2425
1633356790000|2021-10-04 14:13:10|4236.5|4235.5|4237|4236|4237.5|4236|4234|4233.5|4659
1633356800000|2021-10-04 14:13:20|4236.5|4235.5|4237.5|4236.5|4237.5|4236.5|4236|4235|1180
1633356810000|2021-10-04 14:13:30|4238|4237|4239|4238.5|4239|4238.5|4237.5|4236.5|4603
1633356820000|2021-10-04 14:13:40|4238.5|4238|4239.5|4238.5|4240|4239.5|4238.5|4238|5729
1633356830000|2021-10-04 14:13:50|4239|4238|4239|4238.5|4239.5|4238.5|4237.5|4236.5|10032
1633356840000|2021-10-04 14:14:00|4239.5|4239|4241.5|4240.5|4241.5|4240.5|4239.5|4238.5|6359
1633356850000|2021-10-04 14:14:10|4241|4241|4242|4241.5|4242|4241.5|4241|4240.5|8129
1633356860000|2021-10-04 14:14:20|4241.5|4241|4242.5|4242|4243|4242.5|4241.5|4241|6004
1633356870000|2021-10-04 14:14:30|4243|4241.5|4242.5|4241.5|4243|4242|4241.5|4241|4180
1633356880000|2021-10-04 14:14:40|4242|4242|4242|4241.5|4242|4242|4241.5|4241|2671
1633356890000|2021-10-04 14:14:50|4241.5|4241|4241|4240.5|4242.5|4242|4241|4240.5|5603
1633356900000|2021-10-04 14:15:00|4240.5|4240|4238.5|4237.5|4241|4240.5|4237|4236|10469
1633356910000|2021-10-04 14:15:10|4238|4237|4238|4237.5|4238.5|4237.5|4236.5|4235|4635
1633356920000|2021-10-04 14:15:20|4238.5|4238|4239|4238|4239.5|4238|4238.5|4237.5|1575
1633356930000|2021-10-04 14:15:30|4238.5|4237.5|4237|4236.5|4239|4237.5|4236.5|4235.5|4169
1633356940000|2021-10-04 14:15:40|4237.5|4236|4236.5|4235.5|4237.5|4236|4235.5|4235|1318
1633356950000|2021-10-04 14:15:50|4236|4235|4236|4235.5|4236.5|4235.5|4235|4234.5|1425
1633356960000|2021-10-04 14:16:00|4235.5|4235|4236.5|4236|4237.5|4237|4235|4234.5|1819
1633356970000|2021-10-04 14:16:10|4236|4235.5|4233.5|4233|4236|4235.5|4233.5|4232.5|3075
1633356980000|2021-10-04 14:16:20|4234|4233.5|4233|4232.5|4234.5|4234|4233|4232.5|1630
1633356990000|2021-10-04 14:16:30|4233.5|4233|4235|4234|4235|4234.5|4233.5|4233|1824
1633357000000|2021-10-04 14:16:40|4234.5|4233.5|4236.5|4235.5|4236.5|4235.5|4234|4233.5|728
1633357010000|2021-10-04 14:16:50|4237|4236|4236.5|4236|4237|4236.5|4236.5|4236|1892
1633357020000|2021-10-04 14:17:00|4236|4235.5|4233.5|4232|4236.5|4236|4233.5|4232|6594
1633357030000|2021-10-04 14:17:10|4234|4232.5|4234|4233|4235|4234|4232.5|4232|1779
1633357040000|2021-10-04 14:17:20|4234.5|4233.5|4234.5|4234|4234.5|4234|4234|4233.5|738
1633357050000|2021-10-04 14:17:30|4234|4233.5|4230.5|4230|4234.5|4233.5|4230.5|4229.5|5691
1633357060000|2021-10-04 14:17:40|4230|4229.5|4231.5|4231|4232|4231|4230|4229|1450
1633357070000|2021-10-04 14:17:50|4231|4230.5|4227|4226|4231|4230.5|4227|4226|5934
1633357080000|2021-10-04 14:18:00|4227.5|4226.5|4226|4225|4228.5|4228|4226|4225|8663
1633357090000|2021-10-04 14:18:10|4225.5|4224.5|4224|4223|4226|4225|4223.5|4222|7023
1633357100000|2021-10-04 14:18:20|4224.5|4223.5|4222|4221|4225|4224.5|4222|4221|8220
1633357110000|2021-10-04 14:18:30|4221.5|4220.5|4221|4220.5|4222|4221|4219.5|4218.5|5299
1633357120000|2021-10-04 14:18:40|4220.5|4220|4220.5|4220|4221|4220|4219|4218|2464
1633357130000|2021-10-04 14:18:50|4221|4220.5|4218.5|4217.5|4221|4220.5|4218|4217|6854
1633357140000|2021-10-04 14:19:00|4219|4217|4215|4214|4220|4219.5|4215|4214|6555
1633357150000|2021-10-04 14:19:10|4215.5|4214.5|4213|4212|4215.5|4214.5|4211.5|4210|8748
1633357160000|2021-10-04 14:19:20|4213.5|4212.5|4212.5|4211.5|4214.5|4213.5|4212.5|4211.5|3457
1633357170000|2021-10-04 14:19:30|4213|4212|4213.5|4213|4214.5|4214|4213|4211.5|2310
1633357180000|2021-10-04 14:19:40|4214|4212.5|4214.5|4213.5|4215.5|4214.5|4213.5|4212.5|5888
1633357190000|2021-10-04 14:19:50|4215|4214|4216.5|4215.5|4217|4215.5|4214.5|4213.5|1663
1633357200000|2021-10-04 14:20:00|4216|4216|4216.5|4215.5|4217|4216|4215.5|4214.5|2790
1633357210000|2021-10-04 14:20:10|4216|4215|4216|4215|4216|4215|4214|4213.5|1803
1633357220000|2021-10-04 14:20:20|4216.5|4215.5|4217.5|4217|4218.5|4217.5|4216|4215.5|2562
1633357230000|2021-10-04 14:20:30|4217|4216.5|4216|4215|4217.5|4216.5|4216|4215|3469
1633357240000|2021-10-04 14:20:40|4216.5|4215.5|4216|4215|4216.5|4216|4215.5|4215|1368
1633357250000|2021-10-04 14:20:50|4215|4214.5|4217.5|4216.5|4217.5|4216.5|4215|4214|2102
1633357260000|2021-10-04 14:21:00|4217|4216|4215.5|4215|4217.5|4216|4214.5|4214|2337
1633357270000|2021-10-04 14:21:10|4215|4214.5|4215.5|4214|4215.5|4214.5|4214.5|4213.5|691
1633357280000|2021-10-04 14:21:20|4215|4213.5|4214|4213.5|4215|4213.5|4213.5|4213|2019
1633357290000|2021-10-04 14:21:30|4213.5|4213|4214|4213|4214|4213.5|4213|4212|3066
1633357300000|2021-10-04 14:21:40|4213.5|4212.5|4213|4212|4213.5|4212.5|4212.5|4211.5|1809
1633357310000|2021-10-04 14:21:50|4213.5|4212.5|4214.5|4214|4215.5|4214.5|4213.5|4212.5|2159
1633357320000|2021-10-04 14:22:00|4214|4213.5|4214|4213.5|4215|4214|4213|4212.5|1838
1633357330000|2021-10-04 14:22:10|4214.5|4213|4213.5|4213|4215|4214|4213.5|4213|2301
1633357340000|2021-10-04 14:22:20|4213|4212.5|4212|4211.5|4213|4212.5|4212|4210.5|2174
1633357350000|2021-10-04 14:22:30|4212.5|4212|4214|4213|4214|4213|4212|4211|2171
1633357360000|2021-10-04 14:22:40|4213.5|4212.5|4213|4212|4213.5|4213|4210.5|4210|6516
1633357370000|2021-10-04 14:22:50|4213.5|4212.5|4212.5|4211.5|4214|4213|4212|4211.5|2418
1633357380000|2021-10-04 14:23:00|4212|4211|4210|4209|4212.5|4211.5|4210|4209|4554
1633357390000|2021-10-04 14:23:10|4209.5|4208.5|4210|4209.5|4211|4209.5|4208.5|4208|6960
1633357400000|2021-10-04 14:23:20|4210.5|4210|4212|4211|4213|4212|4210.5|4210|4639
1633357410000|2021-10-04 14:23:30|4212.5|4211.5|4215|4214|4215|4214|4212.5|4211.5|1042
1633357420000|2021-10-04 14:23:40|4214.5|4214.5|4214|4213|4216|4215.5|4213.5|4213|7806
1633357430000|2021-10-04 14:23:50|4213.5|4213.5|4212.5|4211.5|4215|4214.5|4212|4211|2493
1633357440000|2021-10-04 14:24:00|4212|4211|4212.5|4211|4212.5|4211.5|4210|4209|3861
1633357450000|2021-10-04 14:24:10|4213|4211.5|4212.5|4211.5|4213.5|4212.5|4212|4211|2760
1633357460000|2021-10-04 14:24:20|4212|4212|4213|4212|4213.5|4213|4212|4211.5|1597
1633357470000|2021-10-04 14:24:30|4213.5|4212.5|4214.5|4213.5|4214.5|4214|4213.5|4212|1016
1633357480000|2021-10-04 14:24:40|4214|4213|4215|4214|4215|4214|4213|4212.5|1796
1633357490000|2021-10-04 14:24:50|4214.5|4213.5|4213.5|4212.5|4214.5|4213.5|4213|4212.5|2055
1633357500000|2021-10-04 14:25:00|4213|4212|4213|4212|4214|4213.5|4212.5|4211.5|2630
1633357510000|2021-10-04 14:25:10|4212.5|4211.5|4214.5|4213|4214.5|4213.5|4212.5|4211.5|1864
1633357520000|2021-10-04 14:25:20|4215|4213.5|4216.5|4216|4217|4216.5|4215|4213.5|766
1633357530000|2021-10-04 14:25:30|4215|4214.5|4212.5|4211.5|4215.5|4214.5|4212.5|4211.5|10346
1633357540000|2021-10-04 14:25:40|4213|4212|4214|4212.5|4214|4213|4212.5|4211.5|1065
1633357550000|2021-10-04 14:25:50|4213.5|4212|4211|4210|4213.5|4212|4210.5|4210|3551
1633357560000|2021-10-04 14:26:00|4210.5|4209.5|4212|4211.5|4212.5|4211.5|4210.5|4209.5|2344
1633357570000|2021-10-04 14:26:10|4211.5|4211|4211.5|4211|4212|4211|4211|4210.5|1776
1633357580000|2021-10-04 14:26:20|4211|4210.5|4213|4212|4213|4212|4211|4210|3469
1633357590000|2021-10-04 14:26:30|4212.5|4211.5|4212|4211|4212.5|4212|4211.5|4210.5|4548
1633357600000|2021-10-04 14:26:40|4211.5|4211.5|4211.5|4210.5|4211.5|4211.5|4211.5|4210.5|1043
1633357610000|2021-10-04 14:26:50|4212|4211|4213|4212.5|4213|4212.5|4212|4211|3090
1633357620000|2021-10-04 14:27:00|4212.5|4212|4212|4211.5|4213|4212.5|4212|4211|3026
1633357630000|2021-10-04 14:27:10|4212.5|4211|4212.5|4211.5|4212.5|4211.5|4211.5|4211|559
1633357640000|2021-10-04 14:27:20|4212|4211|4210.5|4210|4212.5|4211.5|4210.5|4210|3070
1633357650000|2021-10-04 14:27:30|4210|4209.5|4210.5|4209.5|4211|4210.5|4210|4209|2971
1633357660000|2021-10-04 14:27:40|4210|4210|4210|4209|4211|4210|4209|4207|8024
1633357670000|2021-10-04 14:27:50|4209.5|4208.5|4207.5|4207|4209.5|4208.5|4207|4206|1059
1633357680000|2021-10-04 14:28:00|4208|4207.5|4207.5|4206.5|4208|4207.5|4207.5|4206.5|682
1633357690000|2021-10-04 14:28:10|4208|4207|4208.5|4208|4208.5|4208|4207.5|4206.5|3520
1633357700000|2021-10-04 14:28:20|4208|4207.5|4209|4208.5|4209|4208.5|4208|4207.5|1492
1633357710000|2021-10-04 14:28:30|4208.5|4208|4208|4207.5|4209|4208.5|4208|4207.5|1505
1633357720000|2021-10-04 14:28:40|4208.5|4208|4209.5|4208.5|4209.5|4209|4208.5|4208|1309
1633357730000|2021-10-04 14:28:50|4209|4208|4209|4208.5|4209.5|4208.5|4208.5|4208|3483
1633357740000|2021-10-04 14:29:00|4209.5|4209|4209.5|4209|4209.5|4209|4209.5|4208.5|1061
1633357750000|2021-10-04 14:29:10|4209|4208.5|4208.5|4207.5|4209.5|4209|4207.5|4207|9780
1633357760000|2021-10-04 14:29:20|4209|4208|4210.5|4209.5|4211|4210|4209|4208|4047
1633357770000|2021-10-04 14:29:30|4211|4210.5|4213.5|4213|4214|4213|4211|4210.5|2945
1633357780000|2021-10-04 14:29:40|4214|4213.5|4214.5|4213.5|4214.5|4213.5|4212.5|4211.5|6241
1633357790000|2021-10-04 14:29:50|4215|4214|4213|4212.5|4215|4214.5|4213|4212|3300
1633357800000|2021-10-04 14:30:00|4213.5|4213|4213|4212|4215.5|4214.5|4213|4212|10731
1633357810000|2021-10-04 14:30:10|4213.5|4212.5|4217|4216.5|4217|4216.5|4213.5|4212.5|15115
1633357820000|2021-10-04 14:30:20|4216.5|4216|4213.5|4212.5|4217|4216|4213|4212.5|3948
1633357830000|2021-10-04 14:30:30|4214|4213|4216|4215|4216.5|4215.5|4213|4212.5|2478
1633357840000|2021-10-04 14:30:40|4215.5|4214.5|4216|4214.5|4216.5|4215.5|4215|4214.5|1061
1633357850000|2021-10-04 14:30:50|4215.5|4215|4216|4215|4216|4215.5|4214|4212.5|7016
1633357860000|2021-10-04 14:31:00|4216.5|4215.5|4216|4215.5|4217|4216|4216|4215.5|1304
1633357870000|2021-10-04 14:31:10|4216.5|4216|4218.5|4217.5|4219|4218|4216.5|4215.5|1613
1633357880000|2021-10-04 14:31:20|4218|4217|4217.5|4217|4219|4218|4216.5|4215.5|10038
1633357890000|2021-10-04 14:31:30|4217|4216.5|4217.5|4217|4218.5|4217.5|4216.5|4216|2135
1633357900000|2021-10-04 14:31:40|4218|4217.5|4217.5|4216.5|4218.5|4217.5|4217.5|4216.5|612
1633357910000|2021-10-04 14:31:50|4217|4215|4216|4215.5|4217.5|4216.5|4215.5|4215|8137
1633357920000|2021-10-04 14:32:00|4215.5|4215|4214.5|4214|4216|4215.5|4214.5|4213.5|3872
1633357930000|2021-10-04 14:32:10|4215|4213.5|4215|4214|4215.5|4214.5|4213.5|4212.5|3989
1633357940000|2021-10-04 14:32:20|4214.5|4213.5|4213.5|4213|4214.5|4213.5|4213.5|4213|728
1633357950000|2021-10-04 14:32:30|4213|4212.5|4213.5|4212.5|4214|4213|4213|4212.5|1217
1633357960000|2021-10-04 14:32:40|4214|4213|4213.5|4212.5|4214|4213.5|4213|4212.5|1380
1633357970000|2021-10-04 14:32:50|4213|4212|4212|4211|4213|4212|4211|4210|4959
1633357980000|2021-10-04 14:33:00|4211.5|4210.5|4211.5|4210.5|4211.5|4210.5|4210.5|4210|773
1633357990000|2021-10-04 14:33:10|4212|4211|4212|4211.5|4212.5|4212|4211.5|4211|1618
1633358000000|2021-10-04 14:33:20|4212.5|4212|4213.5|4212|4213.5|4212|4212.5|4211.5|476
1633358010000|2021-10-04 14:33:30|4213|4212.5|4211.5|4210.5|4213|4212.5|4211.5|4210.5|3161
1633358020000|2021-10-04 14:33:40|4212|4211|4213.5|4212.5|4214|4213|4211.5|4210.5|1612
1633358030000|2021-10-04 14:33:50|4213|4212|4213.5|4213|4213.5|4213|4212.5|4211.5|1955
1633358040000|2021-10-04 14:34:00|4214|4212.5|4214.5|4213.5|4216|4215|4214|4212.5|5295
1633358050000|2021-10-04 14:34:10|4214|4213|4215|4214.5|4215.5|4214.5|4214|4213|2395
1633358060000|2021-10-04 14:34:20|4215.5|4214|4215|4214|4215.5|4214.5|4214|4213.5|2000
1633358070000|2021-10-04 14:34:30|4215.5|4214.5|4215.5|4215|4216|4215.5|4215.5|4214.5|1875
1633358080000|2021-10-04 14:34:40|4215|4214.5|4215|4214|4215.5|4215|4214.5|4214|1721
1633358090000|2021-10-04 14:34:50|4215.5|4214.5|4214.5|4213.5|4215.5|4215|4214|4213.5|1413
1633358100000|2021-10-04 14:35:00|4214|4214|4211|4210|4214|4214|4211|4210|6352
1633358110000|2021-10-04 14:35:10|4211.5|4210.5|4211.5|4211|4212.5|4211.5|4211.5|4210.5|1789
1633358120000|2021-10-04 14:35:20|4212|4211.5|4212.5|4211.5|4213|4212|4211.5|4211|3352
1633358130000|2021-10-04 14:35:30|4212|4211|4210|4209.5|4212.5|4211.5|4210|4209.5|1757
1633358140000|2021-10-04 14:35:40|4210.5|4209|4210|4209|4211|4210|4209.5|4208.5|1454
1633358150000|2021-10-04 14:35:50|4209.5|4208.5|4207|4206|4210|4209.5|4207|4206|5430
1633358160000|2021-10-04 14:36:00|4206.5|4206.5|4206.5|4205.5|4208|4207|4205.5|4204.5|5060
1633358170000|2021-10-04 14:36:10|4207|4206|4204.5|4204|4207|4206.5|4204|4203|2665
1633358180000|2021-10-04 14:36:20|4205|4204.5|4205|4204|4206.5|4205.5|4204|4203.5|4713
1633358190000|2021-10-04 14:36:30|4205.5|4204.5|4205.5|4204.5|4206.5|4205.5|4204.5|4203.5|2197
1633358200000|2021-10-04 14:36:40|4205|4204|4206|4205|4206|4205|4204|4203.5|1554
1633358210000|2021-10-04 14:36:50|4205|4204.5|4207|4206|4207.5|4206.5|4204.5|4203.5|1535
1633358220000|2021-10-04 14:37:00|4206.5|4206.5|4203.5|4203|4206.5|4206.5|4203.5|4203|2827
1633358230000|2021-10-04 14:37:10|4204|4202.5|4203|4202.5|4204|4202.5|4202.5|4202|9984
1633358240000|2021-10-04 14:37:20|4203.5|4203|4204.5|4204|4205|4204|4203.5|4203|830
1633358250000|2021-10-04 14:37:30|4204|4203.5|4204|4203.5|4204|4203.5|4203|4202.5|1034
1633358260000|2021-10-04 14:37:40|4204.5|4204|4205|4204|4205|4204|4204|4203.5|1102
1633358270000|2021-10-04 14:37:50|4204.5|4203.5|4202.5|4202|4204.5|4204|4202.5|4202|3496
1633358280000|2021-10-04 14:38:00|4202|4201.5|4201|4200|4203|4202|4201|4200|7342
1633358290000|2021-10-04 14:38:10|4201.5|4200.5|4202|4201|4202|4201.5|4201.5|4200.5|506
1633358300000|2021-10-04 14:38:20|4202.5|4201.5|4202.5|4202|4203|4202|4202|4201|28335
1633358310000|2021-10-04 14:38:30|4203|4202.5|4203|4202.5|4203.5|4203|4202.5|4202|5557
1633358320000|2021-10-04 14:38:40|4202.5|4202|4202.5|4201.5|4203|4202|4202|4201|8589
1633358330000|2021-10-04 14:38:50|4203|4202|4201|4200.5|4203.5|4202.5|4201|4200|7566
1633358340000|2021-10-04 14:39:00|4200.5|4200|4200|4199|4200.5|4200|4199.5|4198.5|6564
1633358350000|2021-10-04 14:39:10|4199.5|4199.5|4197|4196|4200|4199.5|4196.5|4196|7038
1633358360000|2021-10-04 14:39:20|4196.5|4195.5|4198.5|4197.5|4199|4198|4195.5|4195|4891
1633358370000|2021-10-04 14:39:30|4198|4197|4200.5|4199.5|4201|4199.5|4198|4197|1338
1633358380000|2021-10-04 14:39:40|4201|4200|4202.5|4201.5|4203.5|4202.5|4201|4200|2331
1633358390000|2021-10-04 14:39:50|4203|4202|4203|4202.5|4203.5|4203|4202.5|4201.5|4586
1633358400000|2021-10-04 14:40:00|4202.5|4202|4203.5|4203|4203.5|4203|4201|4199.5|13040
1633358410000|2021-10-04 14:40:10|4203|4202.5|4204|4203|4204|4203|4201.5|4201|2072
1633358420000|2021-10-04 14:40:20|4204.5|4203.5|4204.5|4204|4205|4204|4203.5|4203|2559
1633358430000|2021-10-04 14:40:30|4205||4204.5||4205||4204.5||1187
1633358440000|2021-10-04 14:40:40|4205|4204.5|4205.5|4205|4206|4205|4204.5|4204|2306
1633358450000|2021-10-04 14:40:50|4206|4205.5|4208|4207.5|4208.5|4207.5|4205.5|4205.5|9009
1633358460000|2021-10-04 14:41:00|4208.5|4208|4208.5|4208|4209|4208|4208|4208|1687
1633358470000|2021-10-04 14:41:10|4209|4208.5|4208|4207|4209|4208.5|4207.5|4207|4360
1633358480000|2021-10-04 14:41:20|4208.5|4207.5|4208|4207.5|4208.5|4207.5|4208|4207.5|1172
1633358490000|2021-10-04 14:41:30|4208.5|4208|4208.5|4208|4209|4208.5|4208|4208|1994
1633358500000|2021-10-04 14:41:40|4208|4207.5|4209|4208.5|4209|4208.5|4207|4206.5|14465
1633358510000|2021-10-04 14:41:50|4209.5||4209||4209.5||4209||1329
1633358520000|2021-10-04 14:42:00|4209.5|4209|4210.5|4209.5|4211|4210|4209|4208.5|3790
1633358530000|2021-10-04 14:42:10|4211|4210|4211|4210.5|4211.5|4210.5|4210.5|4209.5|954
1633358540000|2021-10-04 14:42:20|4211.5|4211|4213|4212|4213|4212|4211|4211|515
1633358550000|2021-10-04 14:42:30|4212.5|4212.5|4212.5|4212|4213|4212.5|4212|4211|2961
1633358560000|2021-10-04 14:42:40|4212|4211.5|4211|4210.5|4212.5|4211.5|4211|4210|2324
1633358570000|2021-10-04 14:42:50|4210.5|4210|4211|4209.5|4211.5|4211|4210|4209.5|5240
1633358580000|2021-10-04 14:43:00|4210.5|4210|4211.5|4210.5|4212.5|4211.5|4210.5|4210|3247
1633358590000|2021-10-04 14:43:10|4211|4211|4210|4209.5|4211|4211|4210|4209.5|2298
1633358600000|2021-10-04 14:43:20|4210.5|4210|4212|4211.5|4212|4211.5|4210.5|4209.5|998
1633358610000|2021-10-04 14:43:30|4212.5|4212|4213.5|4213|4214|4213|4212|4211.5|1272
1633358620000|2021-10-04 14:43:40|4214|4211|4208.5|4208|4214|4211|4207|4206.5|23891
1633358630000|2021-10-04 14:43:50|4208|4207.5|4208|4207.5|4208.5|4207.5|4206.5|4206|2266
1633358640000|2021-10-04 14:44:00|4207.5|4207|4208.5|4207.5|4208.5|4208|4207|4206.5|1565
1633358650000|2021-10-04 14:44:10|4209|4208|4210|4209|4210.5|4209.5|4209|4208|1017
1633358660000|2021-10-04 14:44:20|4209.5|4209.5|4210|4209.5|4210.5|4209.5|4209|4208.5|4487
1633358670000|2021-10-04 14:44:30|4210.5|4210|4212.5|4211.5|4212.5|4211.5|4210.5|4210|1372
1633358680000|2021-10-04 14:44:40|4212|4211|4212.5|4212|4213|4212|4211|4210.5|6878
1633358690000|2021-10-04 14:44:50|4213|4212.5|4213|4212.5|4214|4213|4213|4212.5|879
1633358700000|2021-10-04 14:45:00|4213.5|4212|4212.5|4212|4214|4213|4212.5|4211.5|6315
1633358710000|2021-10-04 14:45:10|4212|4211.5|4214|4213.5|4214|4213.5|4212|4211.5|1842
1633358720000|2021-10-04 14:45:20|4214.5|4214|4215|4214|4216|4215.5|4214.5|4214|3124
1633358730000|2021-10-04 14:45:30|4215.5|4214.5|4216|4215|4216|4215|4215|4214.5|1886
1633358740000|2021-10-04 14:45:40|4216.5|4215.5|4216.5|4215.5|4217.5|4216.5|4215.5|4215|1831
1633358750000|2021-10-04 14:45:50|4215.5|4215|4216.5|4215.5|4216.5|4215.5|4215.5|4215|728
1633358760000|2021-10-04 14:46:00|4216|4215|4218|4217|4218|4217|4215.5|4215|141
1633358770000|2021-10-04 14:46:10|4217.5|4216.5|4216|4215.5|4217.5|4217|4216|4215.5|2253
1633358780000|2021-10-04 14:46:20|4215.5|4215|4216|4215|4216.5|4216|4215.5|4215|1849
1633358790000|2021-10-04 14:46:30|4215.5|4214.5|4215|4214|4215.5|4214.5|4215|4214|559
1633358800000|2021-10-04 14:46:40|4215.5|4214.5|4216|4215|4216.5|4215.5|4215.5|4214.5|990
1633358810000|2021-10-04 14:46:50|4215.5|4214.5|4215|4214|4215.5|4215|4214.5|4213.5|534
1633358820000|2021-10-04 14:47:00|4214.5|4213.5|4215|4214.5|4216|4215|4214|4213.5|2463
1633358830000|2021-10-04 14:47:10|4215.5|4215|4214|4213|4216.5|4216|4214|4213|3492
1633358840000|2021-10-04 14:47:20|4213.5|4213.5|4215|4213.5|4215|4214|4213.5|4213.5|616
1633358850000|2021-10-04 14:47:30|4214.5|4214|4214|4213.5|4215|4214.5|4214|4213.5|1187
1633358860000|2021-10-04 14:47:40|4213.5|4213|4212.5|4211.5|4214.5|4214|4212.5|4211.5|1359
1633358870000|2021-10-04 14:47:50|4213|4212|4213|4212.5|4214|4213.5|4213|4212|715
1633358880000|2021-10-04 14:48:00|4213.5|4213|4215|4214.5|4215|4214.5|4213|4212.5|4419
1633358890000|2021-10-04 14:48:10|4215.5|4214|4215.5|4215|4216.5|4216|4215.5|4214|2545
1633358900000|2021-10-04 14:48:20|4215|4214.5|4215.5|4215|4216|4215|4215|4214.5|3122
1633358910000|2021-10-04 14:48:30|4216|4215.5|4217|4216|4217.5|4216.5|4216|4215.5|1204
1633358920000|2021-10-04 14:48:40|4217.5|4216.5|4218.5|4217.5|4219|4218|4217.5|4216.5|1041
1633358930000|2021-10-04 14:48:50|4218|4217|4217|4216.5|4218|4217|4217|4216|2567
1633358940000|2021-10-04 14:49:00|4217.5|4217|4218.5|4217.5|4219|4218|4217.5|4217|340
1633358950000|2021-10-04 14:49:10|4218||4218||4218||4218||647
1633358960000|2021-10-04 14:49:20|4218.5|4218|4218|4217.5|4220|4219.5|4218|4217.5|3447
1633358970000|2021-10-04 14:49:30|4218.5||4218.5||4218.5||4218.5||622
1633358980000|2021-10-04 14:49:40|4219|4218|4219|4218.5|4219|4218.5|4218.5|4218|817
1633358990000|2021-10-04 14:49:50|4219.5|4218|4216.5|4216|4219.5|4218.5|4216.5|4215.5|8742
1633359000000|2021-10-04 14:50:00|4216|4215.5|4215.5|4214.5|4216.5|4215.5|4215|4213.5|1301
1633359010000|2021-10-04 14:50:10|4215|4214|4216|4215.5|4216.5|4215.5|4215|4214|2385
1633359020000|2021-10-04 14:50:20|4216.5|4216|4217.5|4217|4219|4218|4216.5|4216|975
1633359030000|2021-10-04 14:50:30|4218|4216.5|4216.5|4216|4218|4217|4216|4215|3824
1633359040000|2021-10-04 14:50:40|4217|4216.5|4218|4217|4218|4217|4217|4216.5|370
1633359050000|2021-10-04 14:50:50|4217.5|4216.5|4216|4215|4217.5|4217|4215|4214|3686
1633359060000|2021-10-04 14:51:00|4216.5|4215.5|4216.5|4215.5|4217|4216.5|4216|4215|912
1633359070000|2021-10-04 14:51:10|4215.5|4215|4217.5|4217|4217.5|4217|4215.5|4215|2599
1633359080000|2021-10-04 14:51:20|4218|4217.5|4217.5|4217|4219|4218|4217.5|4217|2713
1633359090000|2021-10-04 14:51:30|4218|4217.5|4218.5|4217.5|4219|4218|4217.5|4217.5|449
1633359100000|2021-10-04 14:51:40|4218|4218|4217|4216.5|4218|4218|4217|4216.5|1877
1633359110000|2021-10-04 14:51:50|4216.5|4216|4216.5|4216|4217.5|4216.5|4216|4215|731
1633359120000|2021-10-04 14:52:00|4216|4215.5|4216.5|4216|4217|4216|4216|4215|657
1633359130000|2021-10-04 14:52:10|4216|4215.5|4216|4215|4216.5|4215.5|4215.5|4215|1438
1633359140000|2021-10-04 14:52:20|4216.5|4215.5|4217.5|4216.5|4217.5|4216.5|4215.5|4215|1706
1633359150000|2021-10-04 14:52:30|4217|4216|4216.5|4215.5|4217|4216|4216|4215|2821
1633359160000|2021-10-04 14:52:40|4216|4216|4215.5|4215|4216.5|4216|4215.5|4214.5|3480
1633359170000|2021-10-04 14:52:50|4216|4215.5|4215.5|4214.5|4216|4215.5|4215|4214.5|2768
1633359180000|2021-10-04 14:53:00|4215|4215|4215|4214.5|4215.5|4215|4215|4214.5|325
1633359190000|2021-10-04 14:53:10|4214.5|4214|4215|4214|4215|4214.5|4214|4213|2642
1633359200000|2021-10-04 14:53:20|4214.5|4213.5|4216|4215.5|4216|4215.5|4214|4213.5|4163
1633359210000|2021-10-04 14:53:30|4215.5|4215|4216|4215.5|4216|4215.5|4214|4213.5|3947
1633359220000|2021-10-04 14:53:40|4216.5|4216|4217.5|4216.5|4217.5|4216.5|4215.5|4215|5310
1633359230000|2021-10-04 14:53:50|4216.5|4216|4217|4216|4217|4216|4215.5|4215|2594
1633359240000|2021-10-04 14:54:00|4216.5|4215.5|4215|4214|4216.5|4215.5|4215|4214|832
1633359250000|2021-10-04 14:54:10|4215.5|4214.5|4216|4215.5|4216.5|4216|4215.5|4214|3484
1633359260000|2021-10-04 14:54:20|4215.5|4215|4215|4214|4216|4215.5|4215|4214|3232
1633359270000|2021-10-04 14:54:30|4215.5|4214.5|4215.5|4214.5|4215.5|4214.5|4215.5|4214.5|133
1633359280000|2021-10-04 14:54:40|4216|4215|4215.5|4215|4216|4215.5|4215.5|4214.5|1901
1633359290000|2021-10-04 14:54:50|4215|4214.5|4214.5|4213.5|4215.5|4214.5|4214|4213.5|1347
1633359300000|2021-10-04 14:55:00|4215|4214|4215.5|4215|4216|4215.5|4215|4214|1800
1633359310000|2021-10-04 14:55:10|4215|4214.5|4214.5|4214|4215|4214.5|4214|4213.5|993
1633359320000|2021-10-04 14:55:20|4215|4214.5|4217|4216.5|4217|4216.5|4215|4214.5|1401
1633359330000|2021-10-04 14:55:30|4217.5|4217|4215.5|4215|4218|4217.5|4215.5|4215|3836
1633359340000|2021-10-04 14:55:40|4216|4215.5|4217|4216|4217|4216|4216|4215|885
1633359350000|2021-10-04 14:55:50|4217.5|4216.5|4218|4217.5|4218.5|4217.5|4217.5|4216.5|1375
1633359360000|2021-10-04 14:56:00|4218.5|4218|4220|4219|4220|4219|4218.5|4218|688
1633359370000|2021-10-04 14:56:10|4219.5|4218.5|4221.5|4221|4221.5|4221|4219|4218.5|5459
1633359380000|2021-10-04 14:56:20|4221|4220.5|4221.5|4220.5|4221.5|4221|4220.5|4220|1162
1633359390000|2021-10-04 14:56:30|4221|4220|4220.5|4220|4221|4220|4220|4219.5|2536
1633359400000|2021-10-04 14:56:40|4221|4220.5|4223|4222|4223|4222|4221|4220.5|2092
1633359410000|2021-10-04 14:56:50|4222.5|4221.5|4223|4222|4223|4222.5|4222|4221.5|1108
1633359420000|2021-10-04 14:57:00|4223.5|4222.5|4223|4222|4223.5|4223|4222.5|4222|2034
1633359430000|2021-10-04 14:57:10|4222.5|4221.5|4223|4222|4223|4222.5|4222|4221.5|1590
1633359440000|2021-10-04 14:57:20|4223.5|4222.5|4223|4222|4223.5|4222.5|4222.5|4221.5|1501
1633359450000|2021-10-04 14:57:30|4222.5|4222.5|4223.5|4222.5|4223.5|4223|4222.5|4222|453
1633359460000|2021-10-04 14:57:40|4223||4223||4223.5||4223||661
1633359470000|2021-10-04 14:57:50|4223.5|4223|4224|4223|4225|4224|4223.5|4222.5|2169
1633359480000|2021-10-04 14:58:00|4223.5|4222.5|4223.5|4222.5|4223.5|4222.5|4223.5|4222.5|2
1633359490000|2021-10-04 14:58:10|4223|4222|4222.5|4221.5|4223|4222.5|4221.5|4221|5198
1633359500000|2021-10-04 14:58:20||4222||4222||4222||4222|356
1633359510000|2021-10-04 14:58:30|4223|4222.5|4223.5|4222.5|4223.5|4223|4223|4222.5|469
1633359520000|2021-10-04 14:58:40|4224|4223|4226|4225|4226|4225.5|4224|4223|2260
1633359530000|2021-10-04 14:58:50|4225.5|4224.5|4226|4224.5|4226|4225.5|4225|4224.5|3990
1633359540000|2021-10-04 14:59:00|4225|4225|4224|4223|4225.5|4225|4223|4222.5|8195
1633359550000|2021-10-04 14:59:10|4224.5|4223.5|4225|4224.5|4225.5|4224.5|4224.5|4223.5|4525
1633359560000|2021-10-04 14:59:20|4225.5|4224|4223.5|4222.5|4225.5|4224|4223|4222.5|3286
1633359570000|2021-10-04 14:59:30|4223|4222|4223|4222.5|4223.5|4222.5|4222.5|4222|922
1633359580000|2021-10-04 14:59:40|4222.5|4222|4224.5|4223.5|4224.5|4223.5|4222.5|4222|1254
1633359590000|2021-10-04 14:59:50|4224|4224|4225|4224|4225|4224|4224|4223|1532
1633359600000|2021-10-04 15:00:00|4224.5|4223.5|4223|4222.5|4224.5|4223.5|4223|4222.5|2851
1633359610000|2021-10-04 15:00:10|4222.5|4222|4220|4219|4222.5|4222|4218.5|4217.5|3477
1633359620000|2021-10-04 15:00:20|4219.5|4218.5|4219.5|4218|4219.5|4218.5|4218|4217|1496
1633359630000|2021-10-04 15:00:30|4219|4218.5|4219.5|4218.5|4220.5|4219.5|4218.5|4218.5|480
1633359640000|2021-10-04 15:00:40|4219|4218|4218|4217.5|4219|4218|4218|4217.5|696
1633359650000|2021-10-04 15:00:50|4217.5|4217|4215.5|4215|4218|4217|4215.5|4214.5|3587
1633359660000|2021-10-04 15:01:00|4216|4214.5|4218|4217|4218|4217|4215|4214|1584
1633359670000|2021-10-04 15:01:10|4218.5|4217.5|4219|4218.5|4221|4219.5|4218.5|4217.5|2477
1633359680000|2021-10-04 15:01:20|4219.5|4218|4219|4218|4219.5|4218|4218.5|4217.5|691
1633359690000|2021-10-04 15:01:30|4218|4217.5|4217.5|4217|4218.5|4217.5|4217|4216|1696
1633359700000|2021-10-04 15:01:40|4218|4217.5|4217.5|4217|4219|4218|4217.5|4217|1916
1633359710000|2021-10-04 15:01:50|4217|4216.5|4218.5|4217.5|4218.5|4217.5|4216|4215.5|4029
1633359720000|2021-10-04 15:02:00|4219|4218|4218|4217|4221|4220|4217.5|4217|3852
1633359730000|2021-10-04 15:02:10|4218.5|4217.5|4220|4219|4220|4219|4218.5|4217.5|748
1633359740000|2021-10-04 15:02:20|4219.5|4218.5|4220.5|4219.5|4221|4220|4219|4218.5|2214
1633359750000|2021-10-04 15:02:30|4220|4219|4219.5|4218.5|4220.5|4219.5|4218.5|4218|2215
1633359760000|2021-10-04 15:02:40|4219|4218|4219.5|4218.5|4220|4219|4218.5|4217.5|2886
1633359770000|2021-10-04 15:02:50|4219|4218|4219|4218|4219|4218|4218.5|4217.5|1856
1633359780000|2021-10-04 15:03:00|4218.5|4218.5|4218.5|4218|4219|4218.5|4218.5|4217.5|849
1633359790000|2021-10-04 15:03:10|4218|4217.5|4218.5|4217.5|4218.5|4217.5|4217|4216|3311
1633359800000|2021-10-04 15:03:20|4218|4217|4216.5|4216|4218|4217|4215.5|4215|2719
1633359810000|2021-10-04 15:03:30|4217|4216.5|4219.5|4218.5|4220|4219|4217|4216.5|1817
1633359820000|2021-10-04 15:03:40|4219|4219|4219|4218|4219.5|4219|4219|4218|541
1633359830000|2021-10-04 15:03:50|4218.5|4217.5|4218|4217|4219|4218|4217.5|4216.5|3230
1633359840000|2021-10-04 15:04:00|4217.5|4216.5|4216.5|4215.5|4217.5|4216.5|4215.5|4215|3325
1633359850000|2021-10-04 15:04:10|4216|4215|4216.5|4216|4217|4216|4215.5|4214|2137
1633359860000|2021-10-04 15:04:20|4217|4216.5|4218|4217|4218|4217|4216.5|4216.5|1412
1633359870000|2021-10-04 15:04:30|4217.5|4217.5|4218|4217|4218|4217.5|4217.5|4216.5|2351
1633359880000|2021-10-04 15:04:40|4218.5|4217.5|4218.5|4217.5|4221|4220|4218.5|4217.5|2397
1633359890000|2021-10-04 15:04:50|4219|4218|4219.5|4218.5|4219.5|4218.5|4218.5|4217.5|100
1633359900000|2021-10-04 15:05:00|4220|4219|4219|4218.5|4220.5|4219.5|4219|4218.5|1484
1633359910000|2021-10-04 15:05:10|4218.5|4218|4216.5|4215.5|4219|4218|4215.5|4215|3544
1633359920000|2021-10-04 15:05:20|4217|4215|4215|4214|4217|4215.5|4214.5|4214|1381
1633359930000|2021-10-04 15:05:30|4215.5|4214.5|4218|4217|4218.5|4217.5|4215.5|4214.5|2106
1633359940000|2021-10-04 15:05:40|4217.5|4216.5|4218|4217|4218|4217|4217|4216.5|535
1633359950000|2021-10-04 15:05:50|4217.5|4217.5|4216.5|4215.5|4218|4217.5|4216.5|4215.5|1168
1633359960000|2021-10-04 15:06:00||4216||4215.5||4216||4215.5|0
1633359970000|2021-10-04 15:06:10|4217|4216|4219.5|4218.5|4219.5|4218.5|4216.5|4216|3218
1633359980000|2021-10-04 15:06:20|4220|4219|4221|4220|4221|4220.5|4220|4219|302
1633359990000|2021-10-04 15:06:30|4221.5|4220.5|4221|4220|4222|4221|4220.5|4220|3451
1633360000000|2021-10-04 15:06:40|4220.5|4220.5|4221|4220|4221|4220.5|4220.5|4220|664
1633360010000|2021-10-04 15:06:50|4221.5|4220.5|4221|4220.5|4222.5|4222|4220.5|4220|2828
1633360020000|2021-10-04 15:07:00|4220.5|4220|4221.5|4220.5|4221.5|4221|4220.5|4220|929
1633360030000|2021-10-04 15:07:10|4221|4220|4221|4220|4221|4220.5|4220.5|4220|688
1633360040000|2021-10-04 15:07:20|4220.5|4219.5|4219|4218.5|4220.5|4219.5|4218.5|4217.5|1836
1633360050000|2021-10-04 15:07:30|4218.5|4217.5|4219.5|4219|4220.5|4219.5|4218.5|4217.5|2750
1633360060000|2021-10-04 15:07:40|4219|4218.5|4220|4219|4220|4219.5|4219|4218|2395
1633360070000|2021-10-04 15:07:50|4220.5|4219.5|4221|4220.5|4221.5|4220.5|4220.5|4219.5|452
1633360080000|2021-10-04 15:08:00|4220.5|4220|4220.5|4219.5|4221|4220|4220|4219.5|1426
1633360090000|2021-10-04 15:08:10|4220|4219|4220.5|4219.5|4220.5|4220|4219|4218|1456
1633360100000|2021-10-04 15:08:20|4221|4220|4221|4220|4221|4220.5|4221|4220|222
1633360110000|2021-10-04 15:08:30|4221.5|4220.5|4222.5|4221.5|4223|4222|4221.5|4220.5|1736
1633360120000|2021-10-04 15:08:40|4222|4221|4221.5|4220.5|4222.5|4221.5|4220.5|4220|727
1633360130000|2021-10-04 15:08:50|4221|4220|4218.5|4218|4221|4220.5|4218.5|4218|1947
1633360140000|2021-10-04 15:09:00|4218|4217.5|4218|4217|4219|4218.5|4217|4216.5|3470
1633360150000|2021-10-04 15:09:10|4217.5|4216.5|4219|4218|4219|4218.5|4217.5|4216.5|1980
1633360160000|2021-10-04 15:09:20|4218.5|4217.5|4220|4219|4220|4219.5|4218|4217|6148
1633360170000|2021-10-04 15:09:30|4220.5|4219.5|4220|4219|4220.5|4219.5|4219.5|4218.5|4767
1633360180000|2021-10-04 15:09:40|4220.5|4219.5|4218.5|4218|4220.5|4219.5|4218|4217|2685
1633360190000|2021-10-04 15:09:50|4219|4217.5|4221|4220|4221|4220|4219|4217.5|1571
1633360200000|2021-10-04 15:10:00|4220.5|4219.5|4220.5|4219.5|4221|4220.5|4219.5|4219|2884
1633360210000|2021-10-04 15:10:10|4221|4219|4221.5|4221|4222|4221|4221|4219|563
1633360220000|2021-10-04 15:10:20|4222|4221.5|4223.5|4222.5|4223.5|4223|4222|4221.5|1240
1633360230000|2021-10-04 15:10:30|4223|4222|4223|4222|4223.5|4223|4222.5|4222|2410
1633360240000|2021-10-04 15:10:40|4222.5|4222.5|4223.5|4222.5|4223.5|4223|4222.5|4222|1590
1633360250000|2021-10-04 15:10:50|4224|4223|4222.5|4221.5|4224|4223|4222|4221|4074
1633360260000|2021-10-04 15:11:00|4223|4222|4224.5|4224|4225|4224|4222.5|4222|1233
1633360270000|2021-10-04 15:11:10|4225|4224.5|4224.5|4223.5|4225|4224.5|4224|4223.5|4376
1633360280000|2021-10-04 15:11:20|4224|4223|4225|4224.5|4225|4224.5|4223.5|4223|2151
1633360290000|2021-10-04 15:11:30|4225.5|4224|4225|4224.5|4225.5|4224.5|4224.5|4224|6210
1633360300000|2021-10-04 15:11:40|4224.5|4224|4224.5|4224|4225|4224.5|4224.5|4223.5|3346
1633360310000|2021-10-04 15:11:50|4224|4223.5|4224.5|4223.5|4225|4224.5|4224|4223.5|2297
1633360320000|2021-10-04 15:12:00|4224|4223|4223.5|4223|4224|4223.5|4223|4222.5|4431
1633360330000|2021-10-04 15:12:10|4224|4222.5|4224.5|4223.5|4225|4224.5|4224|4222.5|2447
1633360340000|2021-10-04 15:12:20|4225|4224|4224|4223.5|4225|4224.5|4224|4223.5|1181
1633360350000|2021-10-04 15:12:30|4224.5|4224|4224.5|4223.5|4224.5|4224|4224|4223.5|1681
1633360360000|2021-10-04 15:12:40|4224|4223|4223|4222.5|4224|4223|4222.5|4222|3157
1633360370000|2021-10-04 15:12:50|4222.5|4222|4223.5|4223|4223.5|4223|4222.5|4222|2732
1633360380000|2021-10-04 15:13:00|4223|4222.5|4221|4220.5|4223|4223|4221|4220.5|1866
1633360390000|2021-10-04 15:13:10|4221.5|4221|4221.5|4220.5|4221.5|4221|4220.5|4220|1176
1633360400000|2021-10-04 15:13:20|4221|4220|4221.5|4221|4221.5|4221|4220|4219.5|3182
1633360410000|2021-10-04 15:13:30|4221|4220.5|4221|4220.5|4221|4220.5|4220.5|4219.5|2009
1633360420000|2021-10-04 15:13:40|4221.5|4221|4222|4221|4222|4221.5|4221.5|4221|1400
1633360430000|2021-10-04 15:13:50|4221.5|4221.5|4222|4221|4222|4221.5|4221.5|4221|352
1633360440000|2021-10-04 15:14:00|4222.5|4221.5|4222.5|4222|4223.5|4222.5|4222|4221.5|2663
1633360450000|2021-10-04 15:14:10|4223|4222.5|4222|4221|4223.5|4223|4221.5|4220.5|9082
1633360460000|2021-10-04 15:14:20|4221.5||4222||4222||4221.5||0
1633360470000|2021-10-04 15:14:30|4221.5|4221.5|4222|4221.5|4222.5|4222|4221.5|4221|1702
1633360480000|2021-10-04 15:14:40|4222.5|4221|4223.5|4222.5|4223.5|4223|4222|4221|2700
1633360490000|2021-10-04 15:14:50|4223||4223||4223||4223||25
1633360500000|2021-10-04 15:15:00|4222.5|4222|4222.5|4221.5|4223|4222.5|4222.5|4221.5|1547
1633360510000|2021-10-04 15:15:10|4222|4221|4222|4221|4222.5|4221|4222|4221|0
1633360520000|2021-10-04 15:15:20|4221.5|4220|4219.5|4218.5|4221.5|4220|4219.5|4218.5|1011
1633360530000|2021-10-04 15:15:30|4219|4217.5|4220|4219|4220|4219|4218.5|4217|431
1633360540000|2021-10-04 15:15:40|4219|4218|4219.5|4218.5|4219.5|4218.5|4218.5|4217.5|911
1633360550000|2021-10-04 15:15:50|4220|4219|4220|4218.5|4220|4219|4219.5|4218|492
1633360560000|2021-10-04 15:16:00|4219.5||4219.5||4220||4219.5||151
1633360570000|2021-10-04 15:16:10|4220|4219|4220|4218.5|4220|4219|4220|4218.5|0
1633360580000|2021-10-04 15:16:20|4218.5|4217|4218|4217|4218.5|4217|4218|4216.5|83
1633360590000|2021-10-04 15:16:30|4218.5|4218|4218.5|4217.5|4219|4218|4218.5|4217.5|75
1633360600000|2021-10-04 15:16:40|4219|4218|4218.5|4217.5|4219|4218|4217.5|4216.5|238
1633360610000|2021-10-04 15:16:50|4219|4217|4219|4217.5|4219|4218|4219|4217|243
1633360620000|2021-10-04 15:17:00|4218.5|4218|4220|4218.5|4220|4218.5|4218.5|4217.5|433
1633360630000|2021-10-04 15:17:10|4219.5|4219.5|4222.5|4221.5|4223|4222|4219.5|4219.5|746
1633360640000|2021-10-04 15:17:20|4223||4223||4223||4222.5||100
1633360650000|2021-10-04 15:17:30|4222.5|4221|4220.5|4219.5|4222.5|4221|4220.5|4219.5|189
1633360660000|2021-10-04 15:17:40|4220|4219|4220|4218.5|4220|4219|4219.5|4218|111
1633360670000|2021-10-04 15:17:50|4220.5|4219|4222|4221|4222|4221|4220.5|4219|203
1633360680000|2021-10-04 15:18:00|4221.5|4220.5|4220.5|4219.5|4222|4220.5|4220.5|4219|324
1633360690000|2021-10-04 15:18:10|4221.5|4220|4222|4220.5|4222|4220.5|4221.5|4220|89
1633360700000|2021-10-04 15:18:20|4221.5|4219.5|4222.5|4221|4222.5|4221.5|4221.5|4219.5|413
1633360710000|2021-10-04 15:18:30|4222|4220.5|4221.5|4220.5|4222|4220.5|4221.5|4220.5|249
1633360720000|2021-10-04 15:18:40|4222|4221|4221.5|4220|4222|4221|4221.5|4220|208
1633360730000|2021-10-04 15:18:50|4221|4219.5|4220|4219|4221|4219.5|4220|4219|80
1633360740000|2021-10-04 15:19:00|4221|4220|4220.5|4219.5|4221.5|4220.5|4220.5|4219|374
1633360750000|2021-10-04 15:19:10|4221|4220|4221|4220|4221|4220|4221|4220|100
1633360760000|2021-10-04 15:19:20|4220.5|4219.5|4219.5|4218|4220.5|4219.5|4219.5|4218|487
1633360770000|2021-10-04 15:19:30|4220|4218.5|4220|4219|4220|4219|4220|4218.5|32
1633360780000|2021-10-04 15:19:40|4220.5|4219.5|4220.5|4219|4220.5|4219.5|4219.5|4218|327
1633360790000|2021-10-04 15:19:50|4220||4220||4220||4220||0
1633360800000|2021-10-04 15:20:00|4219.5|4218.5|4220|4218.5|4220|4219|4219|4218|250
1633360810000|2021-10-04 15:20:10|4220.5|4219.5|4220.5|4219.5|4220.5|4219.5|4220.5|4219|287
1633360820000|2021-10-04 15:20:20|4221|4220|4223.5|4222.5|4224|4222.5|4221|4220|540
1633360830000|2021-10-04 15:20:30|4222.5|4222|4222.5|4221|4222.5|4222|4222.5|4221|216
1633360840000|2021-10-04 15:20:40|4221|4220|4222|4221|4222|4221|4221|4220|181
1633360850000|2021-10-04 15:20:50|4222.5|4221.5|4222|4220.5|4222.5|4221.5|4222|4220.5|249
1633360860000|2021-10-04 15:21:00|4221.5|4221|4222|4221|4222|4221|4221|4220|129
1633360870000|2021-10-04 15:21:10|4221.5|4220.5|4221|4220|4221.5|4220.5|4221|4220|23
1633360880000|2021-10-04 15:21:20|4220.5|4219.5|4221|4219.5|4221.5|4220|4220|4218.5|480
1633360890000|2021-10-04 15:21:30|4221.5|4220.5|4222|4220.5|4222|4221|4221.5|4220.5|275
1633360900000|2021-10-04 15:21:40|4223|4221|4222.5|4221.5|4223|4222|4222.5|4221|128
1633360910000|2021-10-04 15:21:50|4223|4222|4224|4222.5|4224|4222.5|4223|4222|142
1633360920000|2021-10-04 15:22:00|4223.5|4222|4223|4221.5|4224|4222|4223|4221.5|381
1633360930000|2021-10-04 15:22:10|4222|4220.5|4222|4221|4222|4221|4222|4220.5|406
1633360940000|2021-10-04 15:22:20||4220.5||4220.5||4220.5||4220.5|337
1633360950000|2021-10-04 15:22:30|4223|4221.5|4221.5|4220|4223|4221.5|4221.5|4220|605
1633360960000|2021-10-04 15:22:40|4221|4220.5|4220|4218.5|4221|4220.5|4220|4218.5|229
1633360970000|2021-10-04 15:22:50|4219.5|4218|4220.5|4219.5|4220.5|4219.5|4219.5|4218|352
1633360980000|2021-10-04 15:23:00|4220|4218.5|4220.5|4219|4220.5|4219.5|4220|4218.5|184
1633360990000|2021-10-04 15:23:10|4220|4218|4219|4218|4220|4218|4219|4218|180
1633361000000|2021-10-04 15:23:20|4218.5|4217.5|4219|4217.5|4219|4218|4218.5|4217|796
1633361010000|2021-10-04 15:23:30|4218.5|4217|4218|4217|4218.5|4217|4218|4217|17
1633361020000|2021-10-04 15:23:40|4218.5|4217.5|4217.5|4216|4218.5|4217.5|4217.5|4216|593
1633361030000|2021-10-04 15:23:50|4216.5|4215|4215|4213.5|4216.5|4215|4215|4213.5|479
1633361040000|2021-10-04 15:24:00|4214|4213|4215|4214|4215.5|4214|4214|4213|1243
1633361050000|2021-10-04 15:24:10|4215.5|4214.5|4216|4215|4216|4215|4215.5|4214.5|14
1633361060000|2021-10-04 15:24:20|4215.5|4214|4215|4213.5|4215.5|4214|4215|4213.5|469
1633361070000|2021-10-04 15:24:30|4215.5|4214|4213.5|4212|4215.5|4214|4213|4211.5|823
1633361080000|2021-10-04 15:24:40|4213|4211.5|4211|4209.5|4213|4211.5|4211|4209.5|465
1633361090000|2021-10-04 15:24:50|4210.5|4210.5|4211.5|4210|4211.5|4210.5|4210.5|4210|393
1633361100000|2021-10-04 15:25:00|4212|4211|4211|4209.5|4212|4211|4211|4209.5|929
1633361110000|2021-10-04 15:25:10|4211.5|4210.5|4212|4210.5|4212|4210.5|4211.5|4210.5|65
1633361120000|2021-10-04 15:25:20|4211|4210|4210.5|4209.5|4211.5|4210|4210.5|4209|197
1633361130000|2021-10-04 15:25:30|4211|4209|4210.5|4209|4211|4210|4210|4208.5|504
1633361140000|2021-10-04 15:25:40|4210|4208.5|4210|4208.5|4210|4208.5|4210|4208.5|0
1633361150000|2021-10-04 15:25:50|4210.5|4209|4210.5|4209|4210.5|4209|4210|4208.5|323
1633361160000|2021-10-04 15:26:00|4211|4209.5|4211|4209.5|4211|4209.5|4211|4209.5|752
1633361170000|2021-10-04 15:26:10|4211.5|4210|4211|4210|4211.5|4210.5|4211|4210|101
1633361180000|2021-10-04 15:26:20|4211.5|4211|4212.5|4211|4212.5|4211|4211.5|4211|216
1633361190000|2021-10-04 15:26:30|4213|4211.5|4213.5|4212|4213.5|4212|4213|4211.5|318
1633361200000|2021-10-04 15:26:40|4214.5|4212.5|4214.5|4213.5|4214.5|4213.5|4214.5|4212.5|578
1633361210000|2021-10-04 15:26:50|4215|4214|4216|4214.5|4216.5|4214.5|4215|4214|310
1633361220000|2021-10-04 15:27:00|4214.5|4213.5|4215.5|4214|4215.5|4214|4214.5|4213.5|202
1633361230000|2021-10-04 15:27:10|4214.5|4214.5|4214.5|4213.5|4215|4214.5|4214.5|4213.5|41
1633361240000|2021-10-04 15:27:20|4215|4214.5|4216.5|4215.5|4216.5|4215.5|4215|4214.5|266
1633361250000|2021-10-04 15:27:30|4217.5|4215|4218|4216.5|4218|4216.5|4217.5|4215|236
1633361260000|2021-10-04 15:27:40|4217.5|4216|4216.5|4215.5|4217.5|4216|4216.5|4215|83
1633361270000|2021-10-04 15:27:50|4217|4216|4216|4215|4217|4216|4216|4215|264
1633361280000|2021-10-04 15:28:00|4217|4215.5|4217|4216|4217|4216|4217|4215.5|183
1633361290000|2021-10-04 15:28:10|4216.5|4215.5|4216.5|4215.5|4216.5|4215.5|4216|4215|50
1633361300000|2021-10-04 15:28:20|4216|4215|4215.5|4214.5|4216|4215|4215|4213.5|761
1633361310000|2021-10-04 15:28:30|4215|4213.5|4214.5|4213.5|4215|4213.5|4214.5|4213.5|138
1633361320000|2021-10-04 15:28:40|4215|4214|4214.5|4213.5|4215|4214|4214.5|4213.5|0
1633361330000|2021-10-04 15:28:50|4213.5|4212|4213|4212|4214|4212.5|4212.5|4211|548
1633361340000|2021-10-04 15:29:00|4211.5|4210.5|4212.5|4211.5|4212.5|4211.5|4211.5|4210.5|538
1633361350000|2021-10-04 15:29:10|4212|4211|4213|4212|4213|4212|4212|4210.5|379
1633361360000|2021-10-04 15:29:20|4213.5|4212.5|4215|4214|4215|4214|4213.5|4212.5|478
1633361370000|2021-10-04 15:29:30|4214|4212.5|4213|4211|4214|4212.5|4213|4211|169
1633361380000|2021-10-04 15:29:40|4212.5|4210.5|4212.5|4211|4212.5|4211|4212.5|4210.5|801
1633361390000|2021-10-04 15:29:50|4213|4211.5|4214.5|4213.5|4214.5|4213.5|4213|4211.5|328
1633417210000|2021-10-05 07:00:10|4200|4196.5|4195|4188|4200|4197|4190.5|4188|0
1633417220000|2021-10-05 07:00:20|4190.5|4188.5|4186.5|4183.5|4195|4188.5|4186|4183.5|0
1633417230000|2021-10-05 07:00:30|4185.5|4184|4186|4182.5|4188|4185.5|4183.5|4182|0
1633417240000|2021-10-05 07:00:40|4187|4182|4188|4185.5|4188.5|4185.5|4182.5|4181|0
1633417250000|2021-10-05 07:00:50|4187.5|4186.5|4192|4189.5|4192|4189.5|4187.5|4185.5|0
1633417260000|2021-10-05 07:01:00|4192.5|4190|4193.5|4191.5|4197|4195.5|4191.5|4189.5|0
1633417270000|2021-10-05 07:01:10|4193|4192|4190.5|4188.5|4193|4192|4187.5|4186|0
1633417280000|2021-10-05 07:01:20|4190|4188|4195|4193.5|4197|4195.5|4190|4187.5|0
1633417290000|2021-10-05 07:01:30|4196|4194|4195.5|4193.5|4197.5|4196|4193.5|4191.5|0
1633417300000|2021-10-05 07:01:40|4195|4193|4190.5|4188.5|4195|4193|4189.5|4187.5|0
1633417310000|2021-10-05 07:01:50|4191.5|4189|4189.5|4187.5|4192|4190|4188|4185.5|0
1633417320000|2021-10-05 07:02:00|4190|4188.5|4191|4190.5|4192|4190.5|4189|4187.5|0
1633417330000|2021-10-05 07:02:10|4190.5|4189.5|4190|4189.5|4192|4190.5|4189|4185.5|0
1633417340000|2021-10-05 07:02:20|4189.5|4189|4186.5|4185|4189.5|4189|4186|4185|0
1633417350000|2021-10-05 07:02:30|4187|4185.5|4190|4188.5|4190.5|4188.5|4186.5|4185.5|0
1633417360000|2021-10-05 07:02:40|4190.5|4188|4194|4193|4194.5|4193|4190|4188|0
1633417370000|2021-10-05 07:02:50|4194.5|4194|4194|4193|4196|4194|4193.5|4192|0
1633417380000|2021-10-05 07:03:00|4195|4193.5|4198|4196|4198|4197|4195|4193|0
1633417390000|2021-10-05 07:03:10|4197.5|4196.5|4199.5|4198|4199.5|4198.5|4197.5|4195.5|0
1633417400000|2021-10-05 07:03:20|4200|4198.5|4195|4193.5|4201|4199.5|4193|4191.5|0
1633417410000|2021-10-05 07:03:30|4194.5|4193|4194.5|4193.5|4194.5|4193.5|4194.5|4192.5|0
1633417420000|2021-10-05 07:03:40|4194|4192.5|4195.5|4194.5|4196|4194.5|4192.5|4190.5|0
1633417430000|2021-10-05 07:03:50|4195|4194|4197|4195|4198|4197|4195|4193|0
1633417440000|2021-10-05 07:04:00|4196.5|4195.5|4197|4195.5|4200|4197.5|4196.5|4195|0
1633417450000|2021-10-05 07:04:10|4197.5|4195|4197|4196|4199|4197.5|4197|4195|0
1633417460000|2021-10-05 07:04:20|4197.5|4196.5|4196.5|4194.5|4198.5|4197|4196.5|4194.5|0
1633417470000|2021-10-05 07:04:30|4197|4195|4197|4195.5|4198.5|4196.5|4196.5|4194.5|0
1633417480000|2021-10-05 07:04:40|4196.5|4195|4195.5|4194|4197|4196|4195.5|4193.5|0
1633417490000|2021-10-05 07:04:50|4196|4194.5|4197.5|4196.5|4197.5|4197|4196|4194.5|0
1633417500000|2021-10-05 07:05:00|4197|4196|4198.5|4197|4198.5|4197.5|4194.5|4192.5|0
1633417510000|2021-10-05 07:05:10|4198|4196.5|4199.5|4198.5|4200|4199|4197.5|4196.5|0
1633417520000|2021-10-05 07:05:20|4199|4198|4205|4203.5|4205|4204|4199|4198|0
1633417530000|2021-10-05 07:05:30|4205.5|4204|4205|4203.5|4207|4206|4203.5|4202.5|0
1633417540000|2021-10-05 07:05:40|4204.5|4202.5|4201|4200|4204.5|4203.5|4201|4200|0
1633417550000|2021-10-05 07:05:50|4201.5|4199.5|4200.5|4199|4201.5|4200.5|4199.5|4198|0
1633417560000|2021-10-05 07:06:00|4200|4198.5|4207.5|4205.5|4208|4206.5|4200|4198.5|0
1633417570000|2021-10-05 07:06:10|4207|4206|4208|4207|4208.5|4207.5|4205.5|4203.5|0
1633417580000|2021-10-05 07:06:20|4208.5|4207.5|4211.5|4210.5|4213|4211.5|4208.5|4206.5|0
1633417590000|2021-10-05 07:06:30|4211|4211|4211.5|4210.5|4213|4212|4209.5|4208|0
1633417600000|2021-10-05 07:06:40|4212|4211|4215.5|4214.5|4216|4214.5|4211.5|4210.5|0
1633417610000|2021-10-05 07:06:50|4216|4214|4216|4215.5|4217|4216|4215|4213.5|0
1633417620000|2021-10-05 07:07:00|4215.5|4215|4214|4212.5|4216|4215.5|4211.5|4210|0
1633417630000|2021-10-05 07:07:10|4214.5|4212|4213.5|4212.5|4216.5|4215|4212.5|4211.5|0
1633417640000|2021-10-05 07:07:20|4213|4213|4213|4212|4213.5|4213|4212|4210|0
1633417650000|2021-10-05 07:07:30|4213.5|4212.5|4213|4211.5|4215|4213|4210.5|4209|0
1633417660000|2021-10-05 07:07:40|4212.5|4211|4213.5|4212|4214.5|4212.5|4212.5|4210.5|0
1633417670000|2021-10-05 07:07:50|4214|4212.5|4208|4206.5|4214|4213.5|4208|4205.5|0
1633417680000|2021-10-05 07:08:00|4207.5|4207|4211|4210|4212|4211|4207.5|4207|0
1633417690000|2021-10-05 07:08:10|4210.5|4209.5|4208.5|4208|4211|4209.5|4208|4207|0
1633417700000|2021-10-05 07:08:20|4209|4208.5|4210.5|4209.5|4211|4210|4208.5|4207.5|0
1633417710000|2021-10-05 07:08:30|4211|4210|4208.5|4207|4211|4210|4207.5|4205.5|0
1633417720000|2021-10-05 07:08:40|4207|4206.5|4205.5|4203.5|4208.5|4208|4205.5|4203|0
1633417730000|2021-10-05 07:08:50|4206|4204|4203.5|4202|4206.5|4205|4202.5|4200.5|0
1633417740000|2021-10-05 07:09:00|4203|4201.5|4202.5|4201|4204|4203|4202.5|4201|0
1633417750000|2021-10-05 07:09:10|4203|4201.5|4203|4201.5|4203.5|4202|4202|4200.5|0
1633417760000|2021-10-05 07:09:20|4202.5|4201|4198.5|4197|4203.5|4202|4198.5|4196.5|0
1633417770000|2021-10-05 07:09:30|4198|4196.5|4197|4195.5|4199|4198|4196.5|4195|0
1633417780000|2021-10-05 07:09:40|4196.5|4195|4194|4192.5|4196.5|4196|4192.5|4192|0
1633417790000|2021-10-05 07:09:50|4193.5|4193|4195|4193.5|4195|4193.5|4193.5|4192.5|0
1633417800000|2021-10-05 07:10:00|4195.5|4194|4196|4195|4197|4195.5|4194|4192|0
1633417810000|2021-10-05 07:10:10|4197|4195.5|4195|4194.5|4198|4197|4195|4194.5|0
1633417820000|2021-10-05 07:10:20|4194.5|4193.5|4196|4194|4197|4195.5|4192.5|4192|0
1633417830000|2021-10-05 07:10:30|4196.5|4194.5|4196|4195.5|4198|4196|4195.5|4194|0
1633417840000|2021-10-05 07:10:40|4196.5|4196|4200|4198.5|4200|4199|4196.5|4195.5|0
1633417850000|2021-10-05 07:10:50|4199.5|4199|4200.5|4199|4202|4200|4199|4198|0
1633417860000|2021-10-05 07:11:00|4200|4199.5|4204.5|4203.5|4205.5|4203.5|4200|4199|0
1633417870000|2021-10-05 07:11:10|4205|4204|4206|4204.5|4208|4206.5|4204|4203|0
1633417880000|2021-10-05 07:11:20|4205|4204|4206|4204.5|4206.5|4205.5|4204|4202|0
1633417890000|2021-10-05 07:11:30|4205.5|4204|4206.5|4206|4206.5|4206|4205|4203.5|0
1633417900000|2021-10-05 07:11:40|4207|4206.5|4208.5|4207.5|4209|4208|4207|4206.5|0
1633417910000|2021-10-05 07:11:50|4209|4208|4210|4209|4210|4209|4208|4207|0
1633417920000|2021-10-05 07:12:00|4209.5|4208.5|4212.5|4212|4212.5|4212|4209|4208|0
1633417930000|2021-10-05 07:12:10|4212|4211.5|4214|4213.5|4214|4213.5|4212|4211|0
1633417940000|2021-10-05 07:12:20|4214.5|4213|4216|4215.5|4216|4215.5|4214.5|4213|0
1633417950000|2021-10-05 07:12:30|4216.5|4216|4218|4217|4218|4217|4216.5|4215.5|0
1633417960000|2021-10-05 07:12:40|4218.5|4217.5|4219|4217.5|4220|4218|4217|4216|0
1633417970000|2021-10-05 07:12:50|4218.5|4214.5|4218|4217|4218.5|4217.5|4214|4212.5|0
1633417980000|2021-10-05 07:13:00|4217.5|4216.5|4219.5|4218.5|4220|4219|4216.5|4215.5|0
1633417990000|2021-10-05 07:13:10|4219|4218|4219|4218|4220|4219|4217.5|4216.5|0
1633418000000|2021-10-05 07:13:20|4218.5|4218.5|4219.5|4218|4220|4218.5|4218.5|4216.5|0
1633418010000|2021-10-05 07:13:30|4219|4218.5|4219|4217|4219.5|4219|4218.5|4217|0
1633418020000|2021-10-05 07:13:40|4218|4217.5|4219.5|4218.5|4219.5|4219|4218|4217|0
1633418030000|2021-10-05 07:13:50|4219|4218|4215|4213.5|4219.5|4218|4214.5|4213|0
1633418040000|2021-10-05 07:14:00|4215.5|4214|4217|4215.5|4218.5|4217.5|4215.5|4214|0
1633418050000|2021-10-05 07:14:10|4217.5|4216|4217.5|4216.5|4218|4216.5|4215.5|4215|0
1633418060000|2021-10-05 07:14:20|4218|4217|4218|4216.5|4218.5|4217.5|4217.5|4216.5|0
1633418070000|2021-10-05 07:14:30|4217.5|4216|4218|4217|4218|4217|4217|4215.5|0
1633418080000|2021-10-05 07:14:40|4217.5|4216.5|4218|4217|4218|4217|4217|4215.5|0
1633418090000|2021-10-05 07:14:50|4218.5|4217.5|4219.5|4218.5|4220|4219|4218|4217|0
1633418100000|2021-10-05 07:15:00|4220|4219|4219.5|4218|4222|4220|4218|4216.5|0
1633418110000|2021-10-05 07:15:10|4220|4218.5|4221|4220.5|4221|4220.5|4219|4217.5|0
1633418120000|2021-10-05 07:15:20|4221.5|4221|4223.5|4222.5|4224|4223|4221.5|4221|0
1633418130000|2021-10-05 07:15:30|4223|4222|4224|4223.5|4225|4224|4222.5|4222|0
1633418140000|2021-10-05 07:15:40|4224.5|4224|4224.5|4224|4225|4224|4224|4223.5|0
1633418150000|2021-10-05 07:15:50|4225|4224.5|4225|4223.5|4225.5|4224.5|4224.5|4223|0
1633418160000|2021-10-05 07:16:00|4225.5|4224|4227|4226.5|4227|4226.5|4225|4224|0
1633418170000|2021-10-05 07:16:10|4227.5|4227|4228|4227|4229|4228|4227|4226|0
1633418180000|2021-10-05 07:16:20|4227.5|4226.5|4228|4226|4228.5|4227|4227|4226|0
1633418190000|2021-10-05 07:16:30|4227.5|4227|4229|4228|4229|4228.5|4227|4226|0
1633418200000|2021-10-05 07:16:40|4228.5|4228.5|4231|4230|4231|4230|4228.5|4228|0
1633418210000|2021-10-05 07:16:50|4231.5|4230.5|4229|4227.5|4232|4230.5|4227|4225|0
1633418220000|2021-10-05 07:17:00|4229.5|4228|4228.5|4228|4230|4228.5|4228.5|4227.5|0
1633418230000|2021-10-05 07:17:10|4229|4228.5|4228|4227|4229.5|4228.5|4227.5|4226.5|0
1633418240000|2021-10-05 07:17:20|4228.5|4226.5|4228.5|4227.5|4229|4227.5|4227.5|4226.5|0
1633418250000|2021-10-05 07:17:30|4229|4228|4230.5|4229.5|4230.5|4229.5|4229|4228|0
1633418260000|2021-10-05 07:17:40|4230|4230|4231|4230|4231|4230.5|4230|4229.5|0
1633418270000|2021-10-05 07:17:50|4230.5|4229.5|4228|4227|4230.5|4229.5|4228|4227|0
1633418280000|2021-10-05 07:18:00|4228.5|4226.5|4226|4225|4228.5|4226.5|4225|4223.5|0
1633418290000|2021-10-05 07:18:10|4226.5|4225.5|4226.5|4225|4227|4226|4225.5|4224.5|0
1633418300000|2021-10-05 07:18:20|4226|4224.5|4226|4225|4226|4225|4224.5|4224|0
1633418310000|2021-10-05 07:18:30|4225|4224.5|4224|4223|4226|4225|4223.5|4222|0
1633418320000|2021-10-05 07:18:40|4223.5|4222.5|4221|4220|4224|4222.5|4220.5|4219.5|0
1633418330000|2021-10-05 07:18:50|4220.5|4219.5|4220|4219|4220.5|4219.5|4218.5|4218|0
1633418340000|2021-10-05 07:19:00|4220.5|4220|4221|4219.5|4222|4221|4220|4219.5|0
1633418350000|2021-10-05 07:19:10|4220.5|4219|4219.5|4218.5|4220.5|4219|4218.5|4218|0
1633418360000|2021-10-05 07:19:20|4220|4219|4224|4223|4224|4223|4219|4218|0
1633418370000|2021-10-05 07:19:30|4224.5|4223.5|4224|4223|4225.5|4224|4223|4222.5|0
1633418380000|2021-10-05 07:19:40|4223.5|4222.5|4225.5|4224.5|4226|4224.5|4223.5|4222.5|0
1633418390000|2021-10-05 07:19:50|4225|4224|4223.5|4222.5|4225|4224|4223|4221.5|0
1633418400000|2021-10-05 07:20:00|4223|4222|4220|4219|4223|4222|4218|4216|0
1633418410000|2021-10-05 07:20:10|4220.5|4219.5|4222.5|4221.5|4223.5|4222|4220|4219.5|0
1633418420000|2021-10-05 07:20:20|4222|4221|4222|4221|4222|4221|4219.5|4218|0
1633418430000|2021-10-05 07:20:30|4221.5|4220.5|4222|4221.5|4222.5|4222|4221.5|4220.5|0
1633418440000|2021-10-05 07:20:40|4222.5|4222|4229|4227.5|4229|4227.5|4222.5|4222|0
1633418450000|2021-10-05 07:20:50|4229.5|4228|4227.5|4226.5|4230|4229|4227.5|4226.5|0
1633418460000|2021-10-05 07:21:00|4228|4227|4228.5|4227.5|4228.5|4227.5|4226.5|4225.5|0
1633418470000|2021-10-05 07:21:10|4228|4228|4231.5|4230.5|4231.5|4230.5|4228|4227.5|0
1633418480000|2021-10-05 07:21:20|4232|4231|4233.5|4232.5|4234|4233|4232|4231|0
1633418490000|2021-10-05 07:21:30|4234|4233|4233|4231.5|4234.5|4234|4232.5|4231.5|0
1633418500000|2021-10-05 07:21:40|4233.5|4232|4233|4232|4233.5|4232.5|4232.5|4231.5|0
1633418510000|2021-10-05 07:21:50|4233.5|4232.5|4234.5|4234|4235|4234.5|4233.5|4232.5|0
1633418520000|2021-10-05 07:22:00|4235|4233.5|4234|4233|4235|4234|4232|4231.5|0
1633418530000|2021-10-05 07:22:10|4234.5|4233.5|4233.5|4232.5|4235|4234|4233|4232|0
1633418540000|2021-10-05 07:22:20|4234|4233|4235|4234|4235|4234|4233.5|4232.5|0
1633418550000|2021-10-05 07:22:30|4235.5|4234.5|4235.5|4234.5|4236|4235|4234.5|4233.5|0
1633418560000|2021-10-05 07:22:40|4235|4234|4237.5|4236.5|4237.5|4236.5|4234.5|4233.5|0
1633418570000|2021-10-05 07:22:50|4237|4236|4235.5|4234.5|4237.5|4236.5|4235.5|4234.5|0
1633418580000|2021-10-05 07:23:00|4236|4235|4234.5|4233.5|4237|4236|4234|4233|0
1633418590000|2021-10-05 07:23:10|4235|4234|4237|4235.5|4237|4235.5|4235|4234|0
1633418600000|2021-10-05 07:23:20|4237.5|4236|4236.5|4235.5|4237.5|4236.5|4235|4234.5|0
1633418610000|2021-10-05 07:23:30|4236|4235|4236|4235|4237|4236|4235.5|4235|0
1633418620000|2021-10-05 07:23:40|4236.5|4236|4236.5|4236|4236.5|4236|4235|4234|0
1633418630000|2021-10-05 07:23:50|4236|4235.5|4236|4235.5|4236.5|4235.5|4235.5|4235|0
1633418640000|2021-10-05 07:24:00|4236.5|4236|4236.5|4235.5|4237.5|4236|4236|4235.5|0
1633418650000|2021-10-05 07:24:10|4236|4235|4233|4232|4236|4235.5|4232.5|4232|0
1633418660000|2021-10-05 07:24:20|4232.5|4232.5|4231|4230.5|4233.5|4232.5|4230.5|4230|0
1633418670000|2021-10-05 07:24:30|4230.5|4230|4228|4226.5|4230.5|4230|4227.5|4226|0
1633418680000|2021-10-05 07:24:40|4227.5|4227|4227.5|4226|4229|4227.5|4227|4225.5|0
1633418690000|2021-10-05 07:24:50|4227|4225.5|4227.5|4227|4228|4227.5|4226.5|4225|0
1633418700000|2021-10-05 07:25:00|4227|4226.5|4229|4227.5|4229|4227.5|4225.5|4224.5|0
1633418710000|2021-10-05 07:25:10|4228.5|4227|4230.5|4230|4230.5|4230|4227|4226|0
1633418720000|2021-10-05 07:25:20|4231|4230.5|4229|4228|4231.5|4230.5|4228.5|4227|0
1633418730000|2021-10-05 07:25:30|4228.5|4227|4227.5|4226.5|4229|4227.5|4227|4226|0
1633418740000|2021-10-05 07:25:40|4228|4226|4227|4226|4228|4226|4225.5|4224|0
1633418750000|2021-10-05 07:25:50|4226.5|4225.5|4227|4226|4228|4227|4225.5|4224.5|0
1633418760000|2021-10-05 07:26:00|4227.5|4226.5|4227.5|4226|4229|4228.5|4227.5|4226|0
1633418770000|2021-10-05 07:26:10|4227|4225.5|4225.5|4224.5|4227|4225.5|4224.5|4223.5|0
1633418780000|2021-10-05 07:26:20|4226|4225|4226|4225.5|4227|4226|4225.5|4224.5|0
1633418790000|2021-10-05 07:26:30|4226.5|4226|4226.5|4225.5|4227|4226|4225.5|4224.5|0
1633418800000|2021-10-05 07:26:40|4227|4226|4227.5|4226.5|4227.5|4226.5|4227|4225.5|0
1633418810000|2021-10-05 07:26:50|4227||4227.5||4227.5||4227||0
1633418820000|2021-10-05 07:27:00|4227|4227|4223.5|4222|4227|4227|4223|4221.5|0
1633418830000|2021-10-05 07:27:10|4223|4221.5|4223.5|4222|4223.5|4222.5|4222|4221.5|0
1633418840000|2021-10-05 07:27:20|4223|4222.5|4227|4226|4227|4226|4223|4222.5|0
1633418850000|2021-10-05 07:27:30|4227.5|4225.5|4227|4226|4228|4227.5|4227|4225.5|0
1633418860000|2021-10-05 07:27:40|4226.5|4226.5|4226|4225|4227|4226.5|4226|4225|0
1633418870000|2021-10-05 07:27:50|4226.5|4225.5|4230|4229|4230|4229|4226.5|4225.5|0
1633418880000|2021-10-05 07:28:00|4230.5|4228.5|4231|4230|4231.5|4230|4230.5|4228.5|0
1633418890000|2021-10-05 07:28:10|4230|4229.5|4229.5|4228.5|4232.5|4231.5|4229.5|4228.5|0
1633418900000|2021-10-05 07:28:20|4230|4228|4228|4227|4230|4228|4228|4227|0
1633418910000|2021-10-05 07:28:30|4227.5|4227.5|4228.5|4228|4230|4229|4227.5|4227|0
1633418920000|2021-10-05 07:28:40|4228|4227.5|4227.5|4226.5|4228|4228|4227.5|4226|0
1633418930000|2021-10-05 07:28:50|4227|4226|4225.5|4224|4227|4226|4225|4224|0
1633418940000|2021-10-05 07:29:00|4226|4224.5|4226|4225.5|4226.5|4226|4226|4224.5|0
1633418950000|2021-10-05 07:29:10|4226.5|4225|4228|4227|4228|4227|4226|4225|0
1633418960000|2021-10-05 07:29:20|4227.5|4226.5|4226.5|4225.5|4228|4227|4226.5|4225.5|0
1633418970000|2021-10-05 07:29:30|4226|4226|4228|4227|4228|4227.5|4226|4226|0
1633418980000|2021-10-05 07:29:40|4228.5|4227.5|4230|4229.5|4230|4229.5|4228.5|4227.5|0
1633418990000|2021-10-05 07:29:50|4230.5|4230|4231|4230|4232|4231.5|4230.5|4229.5|0
1633419000000|2021-10-05 07:30:00|4230.5|4229.5|4232|4231|4232|4231|4230.5|4229.5|0
1633419010000|2021-10-05 07:30:10|4232.5|4231.5|4229.5|4229|4233|4232|4229.5|4229|0
1633419020000|2021-10-05 07:30:20|4229|4228.5|4227.5|4226.5|4229.5|4228.5|4227.5|4226.5|0
1633419030000|2021-10-05 07:30:30|4227|4226|4227.5|4226.5|4228.5|4228|4226.5|4225.5|0
1633419040000|2021-10-05 07:30:40|4228|4227|4228|4227.5|4229|4228|4228|4227|0
1633419050000|2021-10-05 07:30:50|4228.5|4228|4226.5|4225.5|4229|4228.5|4225.5|4224.5|0
1633419060000|2021-10-05 07:31:00|4226|4225|4226|4225.5|4226.5|4225.5|4223|4222|0
1633419070000|2021-10-05 07:31:10|4226.5|4226|4227.5|4226.5|4227.5|4226.5|4226.5|4226|0
1633419080000|2021-10-05 07:31:20|4227|4226|4224.5|4223.5|4227|4226|4223|4222.5|0
1633419090000|2021-10-05 07:31:30|4225|4224|4225.5|4224.5|4226|4224.5|4225|4224|0
1633419100000|2021-10-05 07:31:40|4226|4225|4227|4226|4227|4226|4225.5|4224.5|0
1633419110000|2021-10-05 07:31:50|4227.5|4226.5|4228.5|4227.5|4228.5|4228|4226.5|4226|0
1633419120000|2021-10-05 07:32:00|4229|4228|4226|4225|4229|4228.5|4226|4225|0
1633419130000|2021-10-05 07:32:10|4225.5|4225.5|4226.5|4225.5|4227|4226|4224|4223.5|0
1633419140000|2021-10-05 07:32:20|4227|4226|4228|4227|4229|4228|4227|4226|0
1633419150000|2021-10-05 07:32:30|4228.5|4227.5|4228|4226.5|4228.5|4227.5|4227|4226|0
1633419160000|2021-10-05 07:32:40|4228.5|4227|4230|4229|4230|4229.5|4228|4227|0
1633419170000|2021-10-05 07:32:50|4229.5|4229.5|4230.5|4229.5|4231|4230|4229.5|4228.5|0
1633419180000|2021-10-05 07:33:00|4231|4230|4232|4230.5|4232|4231.5|4230.5|4229.5|0
1633419190000|2021-10-05 07:33:10|4232.5|4231|4232|4231.5|4233.5|4232|4231.5|4230.5|0
1633419200000|2021-10-05 07:33:20|4232.5|4232|4231|4230|4232.5|4232|4230.5|4230|0
1633419210000|2021-10-05 07:33:30|4231.5|4230.5|4231|4230|4231.5|4230.5|4230.5|4229.5|0
1633419220000|2021-10-05 07:33:40|4230.5|4229.5|4231.5|4230.5|4231.5|4230.5|4230|4229.5|0
1633419230000|2021-10-05 07:33:50|4231|4231|4231.5|4230.5|4231.5|4231|4231|4230.5|0
1633419240000|2021-10-05 07:34:00|4231|4230|4229.5|4228.5|4231|4230|4228.5|4227.5|0
1633419250000|2021-10-05 07:34:10|4230|4229|4230|4229|4230.5|4230|4229.5|4229|0
1633419260000|2021-10-05 07:34:20|4229.5||4229.5||4229.5||4229.5||0
1633419270000|2021-10-05 07:34:30|4230|4228.5|4229.5|4228.5|4230.5|4229.5|4229|4228.5|0
1633419280000|2021-10-05 07:34:40|4229|4228|4229.5|4228.5|4229.5|4229|4229|4228|0
1633419290000|2021-10-05 07:34:50|4229|4228|4229.5|4229|4229.5|4229|4229|4228|0
1633419300000|2021-10-05 07:35:00|4229|4228.5|4233|4232|4233.5|4232.5|4228.5|4227.5|0
1633419310000|2021-10-05 07:35:10|4233.5|4232.5|4234.5|4234|4234.5|4234|4233|4232.5|0
1633419320000|2021-10-05 07:35:20|4234|4233.5|4233|4232|4234|4233.5|4231|4230.5|0
1633419330000|2021-10-05 07:35:30|4233.5|4232.5|4233.5|4232.5|4233.5|4233|4233|4232|0
1633419340000|2021-10-05 07:35:40|4234|4233|4234.5|4233.5|4234.5|4233.5|4234|4233|0
1633419350000|2021-10-05 07:35:50|4234|4233|4231|4229.5|4234|4233.5|4231|4229.5|0
1633419360000|2021-10-05 07:36:00|4230.5|4230|4230.5|4230|4231|4230.5|4228|4226.5|0
1633419370000|2021-10-05 07:36:10|4231|4230.5|4232|4231|4232.5|4232|4231|4230|0
1633419380000|2021-10-05 07:36:20|4232.5|4231.5|4234|4233|4234.5|4233|4232.5|4231.5|0
1633419390000|2021-10-05 07:36:30|4233.5|4232.5|4235|4234|4236|4235.5|4233|4232.5|0
1633419400000|2021-10-05 07:36:40|4235.5|4234.5|4235|4234|4236.5|4236|4235|4234|0
1633419410000|2021-10-05 07:36:50|4235.5|4234.5|4235.5|4235|4236|4235|4235|4234.5|0
1633419420000|2021-10-05 07:37:00|4236|4235.5|4236.5|4235.5|4236.5|4236|4236|4235|0
1633419430000|2021-10-05 07:37:10|4237|4236|4237|4236.5|4237.5|4237|4236.5|4235.5|0
1633419440000|2021-10-05 07:37:20|4237.5|4237|4237.5|4237|4238|4237.5|4237.5|4237|0
1633419450000|2021-10-05 07:37:30|4238|4236.5|4237.5|4237|4238|4237|4237|4236|0
1633419460000|2021-10-05 07:37:40|4238|4237.5|4238|4237.5|4238|4237.5|4238|4237|0
1633419470000|2021-10-05 07:37:50|4238.5|4238|4238.5|4237.5|4238.5|4238|4237|4236|0
1633419480000|2021-10-05 07:38:00|4239|4238|4241.5|4241|4241.5|4241|4238|4237.5|0
1633419490000|2021-10-05 07:38:10|4241|4240.5|4241.5|4241|4242|4241.5|4241|4240.5|0
1633419500000|2021-10-05 07:38:20|4242|4241.5|4242.5|4242|4242.5|4242|4242|4241|0
1633419510000|2021-10-05 07:38:30|4243|4242.5|4243|4242.5|4243|4242.5|4242.5|4242|0
1633419520000|2021-10-05 07:38:40|4242.5|4242|4239.5|4239|4242.5|4242.5|4239.5|4237.5|0
1633419530000|2021-10-05 07:38:50|4240|4238.5|4240.5|4239.5|4240.5|4240|4239.5|4238.5|0
1633419540000|2021-10-05 07:39:00|4240|4240|4240|4239.5|4240.5|4240|4239.5|4239|0
1633419550000|2021-10-05 07:39:10|4240.5|4240|4240|4239|4240.5|4240|4239.5|4239|0
1633419560000|2021-10-05 07:39:20|4239.5|4239.5|4241|4240|4242|4240.5|4239.5|4238.5|0
1633419570000|2021-10-05 07:39:30|4241.5|4240.5|4240.5|4239.5|4242|4241|4239.5|4239|0
1633419580000|2021-10-05 07:39:40|4241|4240|4242.5|4241.5|4242.5|4242|4241|4239.5|0
1633419590000|2021-10-05 07:39:50|4242|4241|4241.5|4241|4242|4241.5|4241.5|4241|0
1633419600000|2021-10-05 07:40:00|4242|4241.5|4242.5|4242|4243.5|4243|4242|4241.5|0
1633419610000|2021-10-05 07:40:10|4243|4242.5|4242|4241|4243|4242.5|4241.5|4241|0
1633419620000|2021-10-05 07:40:20|4241.5|4240.5|4239|4238.5|4241.5|4240.5|4239|4238.5|0
1633419630000|2021-10-05 07:40:30|4238.5|4238|4236|4235|4239|4238.5|4236|4235|0
1633419640000|2021-10-05 07:40:40|4236.5|4235.5|4236.5|4235.5|4237|4236|4236.5|4235.5|0
1633419650000|2021-10-05 07:40:50|4237|4236|4237|4235.5|4237|4236|4235.5|4234.5|0
1633419660000|2021-10-05 07:41:00|4236.5|4236|4237|4236|4237|4236|4236|4235|0
1633419670000|2021-10-05 07:41:10|4236.5|4235.5|4235|4233.5|4236.5|4235.5|4234|4233.5|0
1633419680000|2021-10-05 07:41:20|4234.5|4234|4235.5|4235|4236|4235|4234.5|4234|0
1633419690000|2021-10-05 07:41:30|4236|4234.5|4235|4234|4236|4235|4233.5|4232.5|0
1633419700000|2021-10-05 07:41:40|4235.5|4234.5|4238|4236.5|4238|4237|4235|4234.5|0
1633419710000|2021-10-05 07:41:50|4237.5|4237.5|4241|4239.5|4241|4239.5|4237.5|4237.5|0
1633419720000|2021-10-05 07:42:00|4241.5|4240|4242|4240.5|4242|4241.5|4241|4240|0
1633419730000|2021-10-05 07:42:10|4242.5|4241|4242.5|4241.5|4243|4241.5|4242.5|4241|0
1633419740000|2021-10-05 07:42:20|4243|4242|4243|4242.5|4243|4242.5|4242|4241.5|0
1633419750000|2021-10-05 07:42:30|4243.5|4242|4241|4240.5|4244|4242.5|4241|4240|0
1633419760000|2021-10-05 07:42:40|4240.5|4240|4237|4236.5|4241|4240.5|4237|4236|0
1633419770000|2021-10-05 07:42:50|4237.5|4237|4237.5|4236.5|4239|4238|4237|4236.5|0
1633419780000|2021-10-05 07:43:00|4238|4237|4237.5|4236.5|4238.5|4238|4237.5|4236.5|0
1633419790000|2021-10-05 07:43:10|4238|4237|4238|4236.5|4238.5|4238|4237.5|4236.5|0
1633419800000|2021-10-05 07:43:20|4237.5|4236|4238.5|4237.5|4238.5|4238|4237|4236|0
1633419810000|2021-10-05 07:43:30|4238|4237|4237.5|4236.5|4238.5|4237.5|4237.5|4236.5|0
1633419820000|2021-10-05 07:43:40|4237|4237|4239|4238.5|4239|4238.5|4237|4236|0
1633419830000|2021-10-05 07:43:50|4239.5|4239|4241|4240|4241|4240|4239.5|4239|0
1633419840000|2021-10-05 07:44:00|4240.5|4239.5|4239.5|4238|4241|4239.5|4239|4238|0
1633419850000|2021-10-05 07:44:10|4239|4237.5|4239|4238|4240|4239|4238|4237.5|0
1633419860000|2021-10-05 07:44:20|4239.5|4238.5|4240|4239|4240|4239|4239|4238.5|0
1633419870000|2021-10-05 07:44:30|4239.5|4238.5|4239|4238|4240|4239|4237.5|4236.5|0
1633419880000|2021-10-05 07:44:40|4239.5|4238.5|4240.5|4239.5|4241|4240|4239.5|4238.5|0
1633419890000|2021-10-05 07:44:50|4240|4239|4239.5|4238.5|4240|4239|4238.5|4237.5|0
1633419900000|2021-10-05 07:45:00|4240|4239|4241|4240|4241|4240.5|4240|4239|0
1633419910000|2021-10-05 07:45:10|4241.5|4240.5|4242|4241|4242|4241|4241|4240.5|0
1633419920000|2021-10-05 07:45:20|4242.5|4241.5|4242.5|4241.5|4242.5|4241.5|4242.5|4241|0
1633419930000|2021-10-05 07:45:30|4242|4241|4241|4240|4242.5|4241.5|4239.5|4239|0
1633419940000|2021-10-05 07:45:40|4240.5|4239.5|4239.5|4238.5|4240.5|4240|4239|4238|0
1633419950000|2021-10-05 07:45:50|4239|4238|4239.5|4238.5|4241|4240|4238.5|4238|0
1633419960000|2021-10-05 07:46:00|4239|4238|4238.5|4238|4239.5|4238.5|4238|4237|0
1633419970000|2021-10-05 07:46:10|4238|4237.5|4238|4237|4239.5|4238.5|4237.5|4237|0
1633419980000|2021-10-05 07:46:20|4238.5|4237.5|4240|4239.5|4240|4239.5|4238.5|4237.5|0
1633419990000|2021-10-05 07:46:30|4240.5|4240|4242|4241|4242|4241.5|4240|4239.5|0
1633420000000|2021-10-05 07:46:40|4242.5|4241.5|4242.5|4242|4242.5|4242|4242|4241|0
1633420010000|2021-10-05 07:46:50|4243|4241.5|4242.5|4242|4243|4242|4242|4241|0
1633420020000|2021-10-05 07:47:00|4243|4241.5|4243|4242|4244|4243.5|4242|4241|0
1633420030000|2021-10-05 07:47:10|4242.5|4241.5|4242|4240.5|4242.5|4242|4240.5|4240|0
1633420040000|2021-10-05 07:47:20|4241.5|4241|4242.5|4242|4243|4242.5|4241.5|4241|0
1633420050000|2021-10-05 07:47:30|4243|4242.5|4242.5|4241.5|4244|4243|4242|4241|0
1633420060000|2021-10-05 07:47:40|4242|4241|4242.5|4242|4242.5|4242|4241.5|4240.5|0
1633420070000|2021-10-05 07:47:50|4243|4242.5|4243|4242|4243|4242.5|4242.5|4241.5|0
1633420080000|2021-10-05 07:48:00|4242|4241.5|4240.5|4240|4242.5|4241.5|4239.5|4238.5|0
1633420090000|2021-10-05 07:48:10|4240|4239.5|4242.5|4241.5|4242.5|4242|4240|4239.5|0
1633420100000|2021-10-05 07:48:20|4243|4242|4243.5|4242.5|4243.5|4243|4242.5|4241.5|0
1633420110000|2021-10-05 07:48:30|4243|4243|4244.5|4244|4244.5|4244|4243|4242.5|0
1633420120000|2021-10-05 07:48:40|4244|4243.5|4244|4243|4244|4243.5|4243|4242.5|0
1633420130000|2021-10-05 07:48:50|4244.5|4243.5|4245|4244.5|4245|4244.5|4244.5|4243.5|0
1633420140000|2021-10-05 07:49:00|4245.5|4245|4245.5|4245|4245.5|4245|4244.5|4243.5|0
1633420150000|2021-10-05 07:49:10|4245|4244.5|4246.5|4246|4247|4246.5|4245|4244|0
1633420160000|2021-10-05 07:49:20|4247|4246.5|4248|4247.5|4248|4247.5|4247|4246|0
1633420170000|2021-10-05 07:49:30|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|0
1633420180000|2021-10-05 07:49:40|4248|4247.5|4248.5|4248|4248.5|4248|4247|4246.5|0
1633420190000|2021-10-05 07:49:50|4249|4248.5|4249.5|4249|4250|4249.5|4249|4248.5|0
1633420200000|2021-10-05 07:50:00|4250|4249.5|4251.5|4251|4252|4251.5|4249.5|4249.5|0
1633420210000|2021-10-05 07:50:10|4251|4250.5|4249.5|4248|4251|4251|4249.5|4248|0
1633420220000|2021-10-05 07:50:20|4250|4248.5|4250.5|4249.5|4250.5|4249.5|4250|4248.5|0
1633420230000|2021-10-05 07:50:30|4251|4250|4250.5|4250|4251|4250.5|4250|4249.5|0
1633420240000|2021-10-05 07:50:40|4251|4250.5|4250.5|4250|4251.5|4250.5|4250.5|4250|0
1633420250000|2021-10-05 07:50:50|4250|4249.5|4250.5|4249.5|4250.5|4250|4249.5|4248.5|0
1633420260000|2021-10-05 07:51:00|4250|4249|4248.5|4247.5|4250|4249|4248.5|4247.5|0
1633420270000|2021-10-05 07:51:10|4248|4247|4246.5|4245.5|4248|4247|4246|4245|0
1633420280000|2021-10-05 07:51:20|4245.5|4245|4246.5|4245.5|4246.5|4246|4245.5|4245|0
1633420290000|2021-10-05 07:51:30|4247|4246|4247|4246|4248|4247.5|4247|4246|0
1633420300000|2021-10-05 07:51:40|4247.5|4246.5|4249|4248|4249|4248|4247.5|4246.5|0
1633420310000|2021-10-05 07:51:50|4249.5|4248.5|4251.5|4251|4252|4251.5|4249.5|4248.5|0
1633420320000|2021-10-05 07:52:00|4252|4251.5|4253|4252|4253|4252|4251.5|4250.5|0
1633420330000|2021-10-05 07:52:10|4253.5|4252.5|4254|4253|4254|4253.5|4253.5|4252.5|0
1633420340000|2021-10-05 07:52:20|4253.5|4252.5|4254|4253|4254|4253|4253|4252.5|0
1633420350000|2021-10-05 07:52:30|4253.5||4254||4254||4253.5||0
1633420360000|2021-10-05 07:52:40|4253.5|4252.5|4253.5|4253|4254.5|4253.5|4252.5|4251.5|0
1633420370000|2021-10-05 07:52:50|4253|4252.5|4250.5|4249|4254|4253|4250.5|4249|0
1633420380000|2021-10-05 07:53:00|4251|4248.5|4251|4250.5|4252|4250.5|4250|4248.5|0
1633420390000|2021-10-05 07:53:10|4251.5|4250|4250.5|4249.5|4251.5|4250|4250.5|4249.5|0
1633420400000|2021-10-05 07:53:20|4250|4250|4251.5|4250|4252|4251.5|4250|4250|0
1633420410000|2021-10-05 07:53:30|4251|4249.5|4250.5|4249.5|4251|4250|4249|4248.5|0
1633420420000|2021-10-05 07:53:40|4250|4250|4250.5|4250|4250.5|4250|4250|4248.5|0
1633420430000|2021-10-05 07:53:50|4251|4250.5|4248|4247|4251|4250.5|4247.5|4246.5|0
1633420440000|2021-10-05 07:54:00|4247.5|4247.5|4248.5|4247.5|4248.5|4247.5|4247.5|4246.5|0
1633420450000|2021-10-05 07:54:10|4249|4248|4250|4249|4250|4249|4248.5|4248|0
1633420460000|2021-10-05 07:54:20|4249.5|4248.5|4247.5|4247|4249.5|4249|4247.5|4246|0
1633420470000|2021-10-05 07:54:30|4248|4246.5|4247.5|4246.5|4248|4247.5|4247|4246|0
1633420480000|2021-10-05 07:54:40|4247|4247|4249|4248|4249|4248.5|4247|4247|0
1633420490000|2021-10-05 07:54:50|4248.5|4247.5|4249|4248.5|4249|4248.5|4248|4247.5|0
1633420500000|2021-10-05 07:55:00|4249.5|4249|4250|4249|4250|4249.5|4249.5|4249|0
1633420510000|2021-10-05 07:55:10|4249.5|4248.5|4251|4250.5|4251|4250.5|4249|4248.5|0
1633420520000|2021-10-05 07:55:20|4251.5|4251|4251.5|4251|4252|4251.5|4251.5|4250.5|0
1633420530000|2021-10-05 07:55:30|4251|4250.5|4247.5|4246.5|4251|4250.5|4247.5|4246|0
1633420540000|2021-10-05 07:55:40|4247|4247|4249.5|4249|4249.5|4249|4247|4246|0
1633420550000|2021-10-05 07:55:50|4250|4248.5|4250.5|4250|4250.5|4250|4249.5|4248.5|0
1633420560000|2021-10-05 07:56:00|4250|4249.5|4249.5|4248.5|4250.5|4250|4248.5|4248|0
1633420570000|2021-10-05 07:56:10|4250|4249|4250.5|4250|4251.5|4251|4250|4249|0
1633420580000|2021-10-05 07:56:20|4250|4249.5|4250.5|4249.5|4250.5|4249.5|4250|4249|0
1633420590000|2021-10-05 07:56:30|4251|4250|4249.5|4248|4251.5|4250.5|4249.5|4248|0
1633420600000|2021-10-05 07:56:40|4248.5|4248.5|4249.5|4249|4249.5|4249|4248.5|4248.5|0
1633420610000|2021-10-05 07:56:50|4250|4249.5|4250|4249.5|4251|4250|4250|4249|0
1633420620000|2021-10-05 07:57:00|4250.5|4250|4252|4251.5|4252|4251.5|4250.5|4249.5|0
1633420630000|2021-10-05 07:57:10|4252.5|4252|4251.5|4250.5|4253|4252|4251.5|4250.5|0
1633420640000|2021-10-05 07:57:20|4251|4251|4250.5|4250|4251|4251|4250|4248.5|0
1633420650000|2021-10-05 07:57:30|4251|4250.5|4252|4251|4252|4251.5|4251|4250.5|0
1633420660000|2021-10-05 07:57:40|4251.5|4251.5|4251|4250|4251.5|4251.5|4250.5|4250|0
1633420670000|2021-10-05 07:57:50|4251.5|4250.5|4251|4250|4251.5|4251|4251|4250|0
1633420680000|2021-10-05 07:58:00|4251.5|4250.5|4249|4248|4251.5|4251|4249|4248|0
1633420690000|2021-10-05 07:58:10|4248.5|4247.5|4249|4248.5|4249|4248.5|4247.5|4246.5|0
1633420700000|2021-10-05 07:58:20|4249.5|4248|4249|4248.5|4249.5|4248.5|4248.5|4247.5|0
1633420710000|2021-10-05 07:58:30|4249.5|4249|4251|4250.5|4251|4250.5|4249.5|4249|0
1633420720000|2021-10-05 07:58:40|4251.5|4251|4250|4249.5|4251.5|4251|4250|4249|0
1633420730000|2021-10-05 07:58:50|4250.5|4250|4250.5|4250|4251|4250.5|4250|4249|0
1633420740000|2021-10-05 07:59:00|4251|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|0
1633420750000|2021-10-05 07:59:10|4251|4250.5|4252|4251.5|4252|4251.5|4251|4250.5|0
1633420760000|2021-10-05 07:59:20|4252.5|4252|4251|4250|4253|4252|4250.5|4249.5|0
1633420770000|2021-10-05 07:59:30|4250.5|4249.5|4251|4250.5|4251|4250.5|4250.5|4249.5|0
1633420780000|2021-10-05 07:59:40|4250.5|4250|4250.5|4249.5|4251|4250.5|4250|4249|0
1633420790000|2021-10-05 07:59:50|4250|4249|4251.5|4251|4251.5|4251|4248.5|4248|0
1633420800000|2021-10-05 08:00:00|4251|4250.5|4248.5|4247.5|4251.5|4251|4248.5|4247.5|0
1633420810000|2021-10-05 08:00:10|4248|4247|4249.5|4248|4249.5|4248.5|4246.5|4245.5|0
1633420820000|2021-10-05 08:00:20|4249||4249||4249||4248.5||0
1633420830000|2021-10-05 08:00:30|4248.5|4247.5|4246|4245|4248.5|4247.5|4245.5|4245|0
1633420840000|2021-10-05 08:00:40|4246.5|4245.5|4246|4245|4246.5|4246|4246|4245|0
1633420850000|2021-10-05 08:00:50|4245.5|4245.5|4246.5|4245.5|4247|4246|4245.5|4245|0
1633420860000|2021-10-05 08:01:00|4247|4246|4250.5|4249.5|4250.5|4249.5|4247|4246|0
1633420870000|2021-10-05 08:01:10|4250|4249|4250.5|4250|4250.5|4250|4250|4249|0
1633420880000|2021-10-05 08:01:20|4251|4250.5|4251.5|4250|4252|4251|4250.5|4250|0
1633420890000|2021-10-05 08:01:30|4251|4249.5|4250.5|4250|4251|4250|4249.5|4248.5|0
1633420900000|2021-10-05 08:01:40|4251|4250.5|4252|4251|4252|4251|4251|4250.5|0
1633420910000|2021-10-05 08:01:50|4251.5|4251.5|4251.5|4251|4251.5|4251.5|4251.5|4251|0
1633420920000|2021-10-05 08:02:00|4252|4251.5|4250|4248.5|4252|4251.5|4249.5|4248.5|0
1633420930000|2021-10-05 08:02:10|4249.5|4249|4252.5|4251.5|4252.5|4251.5|4249.5|4249|0
1633420940000|2021-10-05 08:02:20|4252|4252|4252|4251.5|4252|4252|4251.5|4251|0
1633420950000|2021-10-05 08:02:30|4251.5|4251|4252|4251|4252|4251.5|4250.5|4250|0
1633420960000|2021-10-05 08:02:40|4251.5|4250.5|4252.5|4251.5|4252.5|4252|4251.5|4250.5|0
1633420980000|2021-10-05 08:03:00|4253|4252|4254|4253|4254|4253.5|4252.5|4252|0
1633420990000|2021-10-05 08:03:10|4253.5|4252.5|4253|4252|4253.5|4252.5|4253|4252|0
1633421000000|2021-10-05 08:03:20|4252.5|4252.5|4252|4251|4252.5|4252.5|4251|4250|0
1633421010000|2021-10-05 08:03:30|4251.5|4250.5|4250.5|4249.5|4251.5|4250.5|4249.5|4249|0
1633421020000|2021-10-05 08:03:40|4251.5|4250|4251.5|4251|4251.5|4251|4251.5|4250|0
1633421030000|2021-10-05 08:03:50||4250.5||4251||4251||4250.5|0
1633421040000|2021-10-05 08:04:00|4252|4251.5|4252.5|4252|4253|4252.5|4252|4251.5|0
1633421050000|2021-10-05 08:04:10|4253||4252.5||4253||4252.5||0
1633421060000|2021-10-05 08:04:20|4252|4251.5|4251.5|4251|4252|4251.5|4251.5|4250.5|0
1633421070000|2021-10-05 08:04:30|4251|4250.5|4252.5|4252|4253|4252|4251|4250.5|0
1633421080000|2021-10-05 08:04:40|4253|4252.5|4253|4252.5|4253|4252.5|4252.5|4252|0
1633421090000|2021-10-05 08:04:50|4252.5|4252|4252.5|4252|4252.5|4252|4252|4251.5|0
1633421100000|2021-10-05 08:05:00|4252|4251.5|4253|4252.5|4253|4252.5|4252|4251.5|0
1633421110000|2021-10-05 08:05:10|4253.5|4253|4253.5|4253|4253.5|4253|4253|4252.5|0
1633421120000|2021-10-05 08:05:20|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|0
1633421130000|2021-10-05 08:05:30|4254.5|4254|4255|4254.5|4255|4254.5|4254|4254|0
1633421140000|2021-10-05 08:05:40|4255.5|4254|4256|4255.5|4256|4255.5|4255|4254|0
1633421150000|2021-10-05 08:05:50|4256.5|4256|4257|4256.5|4257|4256.5|4256|4255.5|0
1633421160000|2021-10-05 08:06:00|4256.5|4256|4257.5|4256.5|4257.5|4256.5|4256|4255.5|0
1633421170000|2021-10-05 08:06:10|4258|4257|4256|4255.5|4258|4257.5|4256|4255.5|0
1633421180000|2021-10-05 08:06:20|4255.5|4255|4256|4255.5|4256.5|4255.5|4255.5|4254.5|0
1633421190000|2021-10-05 08:06:30|4255.5|4255|4253.5|4252.5|4256|4255.5|4253.5|4252.5|0
1633421200000|2021-10-05 08:06:40|4254|4253|4254|4253.5|4254.5|4253.5|4253.5|4253|0
1633421210000|2021-10-05 08:06:50|4254.5|4254|4256.5|4255.5|4256.5|4256|4254.5|4254|0
1633421220000|2021-10-05 08:07:00|4255.5|4255|4255.5|4255|4256|4255.5|4255|4254|0
1633421230000|2021-10-05 08:07:10|4256|4255.5|4255|4254|4256.5|4256|4254.5|4254|0
1633421240000|2021-10-05 08:07:20|4254.5|4253.5|4254.5|4253.5|4254.5|4253.5|4254|4253|0
1633421250000|2021-10-05 08:07:30|4255|4254|4255|4254|4255.5|4255|4254.5|4253.5|0
1633421260000|2021-10-05 08:07:40|4255.5|4254.5|4256.5|4255.5|4256.5|4255.5|4254.5|4254|0
1633421270000|2021-10-05 08:07:50|4256|4255|4255.5|4255|4256|4255|4255|4254.5|0
1633421280000|2021-10-05 08:08:00|4256|4254.5|4256|4255.5|4256|4255.5|4255|4254|0
1633421290000|2021-10-05 08:08:10|4256.5|4256|4256.5|4255.5|4257|4256|4256|4255.5|0
1633421300000|2021-10-05 08:08:20|4256|4255|4256|4255|4256|4255.5|4255.5|4254.5|0
1633421310000|2021-10-05 08:08:30|4256.5|4255.5|4256|4255|4256.5|4255.5|4256|4255|0
1633421320000|2021-10-05 08:08:40|4255.5|4255.5|4254.5|4254|4256|4255.5|4254|4253|0
1633421330000|2021-10-05 08:08:50|4254|4253.5|4254.5|4254|4254.5|4254|4254|4253|0
1633421340000|2021-10-05 08:09:00|4254|4253.5|4253.5|4252.5|4254.5|4254|4253.5|4252.5|0
1633421350000|2021-10-05 08:09:10|4254|4253|4254|4253.5|4254|4253.5|4253.5|4253|0
1633421360000|2021-10-05 08:09:20|4253.5|4253|4248.5|4247.5|4253.5|4253|4248|4247|0
1633421370000|2021-10-05 08:09:30|4248|4248|4246.5|4245.5|4248|4248|4246.5|4245.5|0
1633421380000|2021-10-05 08:09:40|4246|4245|4246.5|4245.5|4247|4246|4245.5|4245|0
1633421390000|2021-10-05 08:09:50|4246|4245|4246|4245.5|4246.5|4246|4245|4244.5|0
1633421400000|2021-10-05 08:10:00|4245.5|4245|4245.5|4244.5|4246|4245|4245|4244|0
1633421410000|2021-10-05 08:10:10|4245|4245|4244|4243.5|4245|4245|4243|4242|0
1633421420000|2021-10-05 08:10:20|4244.5|4244|4244.5|4244|4245|4244|4244|4243.5|0
1633421430000|2021-10-05 08:10:30|4245|4244.5|4246.5|4245.5|4247|4245.5|4245|4244.5|0
1633421440000|2021-10-05 08:10:40|4245.5|4245|4249|4248.5|4249.5|4249|4245.5|4245|0
1633421450000|2021-10-05 08:10:50|4248.5|4248|4247|4246.5|4248.5|4248.5|4247|4246|0
1633421460000|2021-10-05 08:11:00|4246.5|4246|4249|4248.5|4249|4248.5|4246.5|4246|0
1633421470000|2021-10-05 08:11:10|4249.5|4248|4249.5|4249|4249.5|4249|4249|4248|0
1633421480000|2021-10-05 08:11:20|4249|4248.5|4248|4247|4249|4248.5|4247.5|4246.5|0
1633421490000|2021-10-05 08:11:30|4248.5|4247.5|4250|4249.5|4250|4249.5|4248.5|4247.5|0
1633421500000|2021-10-05 08:11:40|4250.5|4250|4251|4250|4251|4250.5|4250.5|4249.5|0
1633421510000|2021-10-05 08:11:50|4251.5|4250.5|4250|4249|4252|4251|4250|4249|0
1633421530000|2021-10-05 08:12:10|4249.5|4248.5|4249.5|4248.5|4250|4249|4247.5|4247|0
1633421540000|2021-10-05 08:12:20|4249|4248|4250|4249|4250|4249|4248.5|4247.5|0
1633421550000|2021-10-05 08:12:30|4250.5|4249.5|4251|4250|4251|4250|4250|4249.5|0
1633421560000|2021-10-05 08:12:40|4250.5|4249.5|4249.5|4249|4251|4250.5|4249.5|4249|0
1633421570000|2021-10-05 08:12:50|4250|4249.5|4251|4250|4251|4250|4250|4249.5|0
1633421580000|2021-10-05 08:13:00|4250.5|4250.5|4250.5|4249.5|4250.5|4250.5|4250|4249.5|0
1633421590000|2021-10-05 08:13:10|4250|4249|4250.5|4249.5|4250.5|4250|4249|4247.5|0
1633421600000|2021-10-05 08:13:20|4251|4250|4252|4251.5|4252|4251.5|4251|4250|0
1633421610000|2021-10-05 08:13:30|4251.5|4251|4252|4251.5|4252.5|4251.5|4251|4250.5|0
1633421620000|2021-10-05 08:13:40|4252.5|4252|4253|4252|4253|4252.5|4252|4251.5|0
1633421630000|2021-10-05 08:13:50|4252.5|4253|4253|4252.5|4253.5|4253|4252.5|4252.5|0
1633421640000|2021-10-05 08:14:00|4252.5|4252|4252.5|4252|4253|4252|4252.5|4252|0
1633421650000|2021-10-05 08:14:10|4253|4252.5|4252.5|4251.5|4253|4252.5|4252|4251|0
1633421660000|2021-10-05 08:14:20|4252|4251|4252.5|4251.5|4252.5|4251.5|4251|4250|0
1633421670000|2021-10-05 08:14:30|4252|4252|4252.5|4251.5|4253|4252.5|4252|4251.5|0
1633421680000|2021-10-05 08:14:40|4253|4252|4253|4252|4253.5|4252.5|4252.5|4252|0
1633421690000|2021-10-05 08:14:50|4253.5|4252.5|4252.5|4252|4253.5|4252.5|4252.5|4252|0
1633421700000|2021-10-05 08:15:00|4253|4252.5|4253|4252|4253|4252.5|4251|4250.5|0
1633421710000|2021-10-05 08:15:10|4253.5|4252.5|4253.5|4253|4254|4253|4253.5|4252.5|0
1633421720000|2021-10-05 08:15:20|4253|4252.5|4251.5|4250.5|4253|4252.5|4250.5|4250|0
1633421730000|2021-10-05 08:15:30|4252|4251|4252|4251.5|4252.5|4251.5|4251.5|4251|0
1633421740000|2021-10-05 08:15:40|4252.5|4252|4253|4252|4253|4252.5|4252.5|4252|0
1633421750000|2021-10-05 08:15:50|4252.5|4251.5|4252|4250.5|4252.5|4252|4251.5|4250.5|0
1633421760000|2021-10-05 08:16:00|4251.5|4251|4251|4250|4251.5|4251|4250|4249|0
1633421770000|2021-10-05 08:16:10|4251.5|4250.5|4251.5|4250.5|4252|4251|4250|4249.5|0
1633421780000|2021-10-05 08:16:20|4251|4250|4253.5|4253|4253.5|4253|4251|4250|0
1633421790000|2021-10-05 08:16:30|4253|4252.5|4253|4252.5|4253.5|4253|4252.5|4252|0
1633421800000|2021-10-05 08:16:40|4253.5|4253|4253.5|4252.5|4254|4253|4253|4252.5|0
1633421810000|2021-10-05 08:16:50|4254|4253|4254|4253|4254|4253|4254|4253|0
1633421820000|2021-10-05 08:17:00|4253.5|4252.5|4252.5|4252|4253.5|4252.5|4252.5|4252|0
1633421830000|2021-10-05 08:17:10|4252|4251.5|4252|4251.5|4253.5|4252.5|4252|4251.5|0
1633421840000|2021-10-05 08:17:20|4251.5|4251|4251.5|4250.5|4252|4251.5|4251.5|4250.5|0
1633421850000|2021-10-05 08:17:30|4252|4251|4252|4251|4252|4251.5|4251.5|4251|0
1633421860000|2021-10-05 08:17:40||4251.5||4251.5||4251.5||4251|0
1633421870000|2021-10-05 08:17:50|4252.5|4252|4253.5|4252.5|4254|4253|4252.5|4252|0
1633421880000|2021-10-05 08:18:00|4253|4252|4253.5|4252.5|4253.5|4252.5|4252.5|4252|0
1633421890000|2021-10-05 08:18:10|4253|4252|4252|4251|4253|4252|4251.5|4250.5|0
1633421900000|2021-10-05 08:18:20|4251|4250.5|4252|4251|4252.5|4252|4251|4250|0
1633421910000|2021-10-05 08:18:30|4252.5|4251.5|4252|4251.5|4252.5|4251.5|4252|4251.5|0
1633421920000|2021-10-05 08:18:40|4251.5|4251|4250.5|4249.5|4252|4251.5|4249.5|4249|0
1633421930000|2021-10-05 08:18:50|4251|4250|4249|4248|4251|4250|4249|4248|0
1633421940000|2021-10-05 08:19:00|4249.5|4248.5|4250.5|4250|4250.5|4250|4249.5|4248.5|0
1633421950000|2021-10-05 08:19:10|4251|4250.5|4251|4250.5|4251.5|4250.5|4250.5|4250|0
1633421960000|2021-10-05 08:19:20|4251.5|4251|4250|4249|4252.5|4251.5|4249.5|4248|0
1633421970000|2021-10-05 08:19:30|4250.5|4249.5|4251|4250|4251|4250|4250.5|4249.5|0
1633421980000|2021-10-05 08:19:40|4251.5|4250.5|4253|4252.5|4253|4252.5|4251.5|4250.5|0
1633421990000|2021-10-05 08:19:50|4252.5|4252|4253.5|4253|4253.5|4253|4252|4251.5|0
1633422000000|2021-10-05 08:20:00|4253|4252.5|4253.5|4252.5|4254|4253.5|4253|4252.5|0
1633422010000|2021-10-05 08:20:10|4254|4253|4254|4253|4255|4254|4253.5|4252.5|0
1633422020000|2021-10-05 08:20:20|4253.5|4253.5|4253.5|4252.5|4254|4253.5|4253.5|4252.5|0
1633422030000|2021-10-05 08:20:30|4253|4252|4252|4251|4253|4252|4251|4250|0
1633422040000|2021-10-05 08:20:40|4252.5|4251.5|4252.5|4251.5|4252.5|4252|4252|4251.5|0
1633422050000|2021-10-05 08:20:50|4253|4252|4251.5|4250.5|4253|4252|4251|4250|0
1633422060000|2021-10-05 08:21:00|4252|4251|4252.5|4251.5|4252.5|4252|4252|4251|0
1633422070000|2021-10-05 08:21:10|4252|4251|4252|4251|4252.5|4251.5|4251.5|4250.5|0
1633422080000|2021-10-05 08:21:20|4251.5|4251.5|4251|4250.5|4251.5|4251.5|4250.5|4250|0
1633422090000|2021-10-05 08:21:30|4251.5|4251|4250.5|4250|4252|4251|4250.5|4250|0
1633422100000|2021-10-05 08:21:40|4251|4249.5|4251|4250.5|4251|4250.5|4249.5|4249|0
1633422110000|2021-10-05 08:21:50|4251.5|4251|4252|4251|4252|4251|4251.5|4250.5|0
1633422120000|2021-10-05 08:22:00|4252.5|4251.5|4254.5|4254|4254.5|4254|4252.5|4251|0
1633422130000|2021-10-05 08:22:10|4255|4254.5|4255|4254|4256.5|4256|4255|4254|0
1633422140000|2021-10-05 08:22:20|4255.5|4254.5|4256|4255|4256|4255|4255|4254.5|0
1633422150000|2021-10-05 08:22:30|4256.5|4255.5|4256.5|4256|4256.5|4256|4256|4255.5|0
1633422160000|2021-10-05 08:22:40|4257|4256.5|4258|4257.5|4258|4257.5|4257|4256.5|0
1633422170000|2021-10-05 08:22:50|4258.5|4257|4256.5|4255.5|4258.5|4257|4256.5|4255.5|0
1633422180000|2021-10-05 08:23:00|4256|4255|4255.5|4254.5|4256|4255|4254|4253|0
1633422190000|2021-10-05 08:23:10|4255|4254|4256|4255|4256|4255.5|4254.5|4254|0
1633422200000|2021-10-05 08:23:20|4255.5|4254.5|4255.5|4254.5|4255.5|4255|4255.5|4254.5|0
1633422210000|2021-10-05 08:23:30|4255|4254|4254.5|4254|4255.5|4255|4254.5|4254|0
1633422220000|2021-10-05 08:23:40|4255|4254.5|4255|4254.5|4255.5|4254.5|4255|4254|0
1633422230000|2021-10-05 08:23:50|4255.5|4255|4255|4254|4256|4255.5|4254.5|4254|0
1633422240000|2021-10-05 08:24:00|4254.5|4253.5|4252.5|4251.5|4254.5|4253.5|4252.5|4251.5|0
1633422250000|2021-10-05 08:24:10|4253|4252|4254|4253|4254|4253|4252.5|4252|0
1633422270000|2021-10-05 08:24:30|4253.5|4253.5|4253.5|4252.5|4253.5|4253.5|4252.5|4251.5|0
1633422280000|2021-10-05 08:24:40|4254|4253|4254|4253.5|4254|4253.5|4253.5|4253|0
1633422290000|2021-10-05 08:24:50|4254.5|4254|4254.5|4253.5|4255|4254|4253.5|4253|0
1633422300000|2021-10-05 08:25:00|4254|4253|4254|4253|4255|4254.5|4253|4252.5|0
1633422310000|2021-10-05 08:25:10|4253.5|4252.5|4253|4252|4254|4252.5|4253|4252|0
1633422320000|2021-10-05 08:25:20|4253.5|4252.5|4254.5|4253.5|4254.5|4254|4253.5|4252.5|0
1633422330000|2021-10-05 08:25:30|4254|4253|4254|4253|4254|4253.5|4253.5|4253|0
1633422340000|2021-10-05 08:25:40|4254.5|4253.5|4254.5|4254|4254.5|4254|4254.5|4253|0
1633422350000|2021-10-05 08:25:50|4254|4253.5|4253.5|4253|4254|4253.5|4253|4252|0
1633422360000|2021-10-05 08:26:00|4253|4252.5|4253.5|4252.5|4253.5|4252.5|4252|4251|0
1633422370000|2021-10-05 08:26:10|4253|4253|4253|4252.5|4253.5|4253|4253|4252.5|0
1633422380000|2021-10-05 08:26:20|4252.5|4252|4253.5|4252.5|4253.5|4252.5|4252.5|4252|0
1633422390000|2021-10-05 08:26:30|4254|4253|4254|4253.5|4254.5|4254|4254|4253|0
1633422400000|2021-10-05 08:26:40|4253.5|4253|4254|4253.5|4254.5|4253.5|4253.5|4253|0
1633422410000|2021-10-05 08:26:50|4254.5|4254|4254.5|4253.5|4254.5|4254|4254|4253|0
1633422420000|2021-10-05 08:27:00|4254|4253|4254|4253|4254|4253|4254|4253|0
1633422430000|2021-10-05 08:27:10|4254.5|4253.5|4254|4253|4254.5|4254|4254|4253|0
1633422440000|2021-10-05 08:27:20|4254.5|4253.5|4254.5|4253.5|4254.5|4253.5|4254.5|4253.5|0
1633422450000|2021-10-05 08:27:30|4255|4254|4256|4255|4256|4255|4255|4254|0
1633422460000|2021-10-05 08:27:40|4256.5|4255.5|4256.5|4256|4256.5|4256|4256|4255.5|0
1633422470000|2021-10-05 08:27:50|4257|4256.5|4258.5|4258|4258.5|4258|4256.5|4256|0
1633422480000|2021-10-05 08:28:00|4259|4258.5|4260|4259.5|4260|4259.5|4258.5|4258|0
1633422490000|2021-10-05 08:28:10|4259.5|4259|4260|4259.5|4260|4259.5|4258.5|4258|0
1633422500000|2021-10-05 08:28:20|4259.5|4259|4259.5|4258.5|4259.5|4259|4259|4258|0
1633422510000|2021-10-05 08:28:30|4259|4258|4258.5|4258|4259|4258|4258.5|4258|0
1633422520000|2021-10-05 08:28:40|4259|4258.5|4257|4256.5|4259|4258.5|4257|4256.5|0
1633422530000|2021-10-05 08:28:50|4257.5|4257|4256.5|4255.5|4258|4257|4256|4255.5|0
1633422540000|2021-10-05 08:29:00|4256|4256|4256.5|4255.5|4256.5|4256|4256|4255.5|0
1633422550000|2021-10-05 08:29:10|4256|4256|4256.5|4255.5|4256.5|4256|4256|4255.5|0
1633422570000|2021-10-05 08:29:30|4256|4255|4253|4252|4256|4255|4253|4252|0
1633422580000|2021-10-05 08:29:40|4253.5|4252.5|4253.5|4252|4253.5|4253|4253.5|4252|0
1633422590000|2021-10-05 08:29:50|4253|4251.5|4253|4252|4253|4252|4251|4250|0
1633422600000|2021-10-05 08:30:00|4252.5|4252.5|4254.5|4253.5|4254.5|4253.5|4252.5|4252|0
1633422610000|2021-10-05 08:30:10|4254|4253|4255.5|4254.5|4255.5|4255|4253|4252.5|0
1633422620000|2021-10-05 08:30:20|4256|4255|4255.5|4255|4256|4255.5|4255.5|4255|0
1633422630000|2021-10-05 08:30:30|4255|4254.5|4256|4255.5|4256|4255.5|4254|4253|0
1633422640000|2021-10-05 08:30:40|4256.5|4256|4257.5|4256.5|4258|4257|4256.5|4256|0
1633422650000|2021-10-05 08:30:50|4258|4257|4256.5|4255.5|4258|4257|4256.5|4255.5|0
1633422660000|2021-10-05 08:31:00|4257|4256|4256.5|4255|4257.5|4257|4256|4255|0
1633422670000|2021-10-05 08:31:10|4257|4255.5|4257|4255.5|4257.5|4256.5|4256|4255.5|0
1633422680000|2021-10-05 08:31:20|4256.5|4256|4257|4255.5|4257|4256|4256.5|4255.5|0
1633422690000|2021-10-05 08:31:30|4256.5|4256|4257|4256|4257|4256|4256|4255.5|0
1633422710000|2021-10-05 08:31:50|4257.5|4256.5|4257|4256.5|4258|4257.5|4257|4256|0
1633422720000|2021-10-05 08:32:00|4257.5|4256|4257.5|4256.5|4257.5|4256.5|4257|4256|0
1633422730000|2021-10-05 08:32:10|4258|4257|4258|4257|4258|4257.5|4257.5|4257|0
1633422740000|2021-10-05 08:32:20|4257.5|4257.5|4258|4257|4258|4257.5|4257.5|4257|0
1633422750000|2021-10-05 08:32:30||4257.5||4257.5||4257.5||4257|0
1633422760000|2021-10-05 08:32:40|4257.5|4257|4256.5|4255.5|4257.5|4257|4256|4255|0
1633422770000|2021-10-05 08:32:50|4257|4256|4256.5|4255.5|4257|4256.5|4256|4255.5|0
1633422780000|2021-10-05 08:33:00|4256|4255|4257|4256|4257|4256|4255.5|4255|0
1633422790000|2021-10-05 08:33:10|4256.5|4255.5|4254.5|4253|4256.5|4255.5|4254|4253|0
1633422800000|2021-10-05 08:33:20|4254|4253.5|4253.5|4252.5|4254|4253.5|4252.5|4251.5|0
1633422810000|2021-10-05 08:33:30|4253||4253.5||4253.5||4253||0
1633422820000|2021-10-05 08:33:40|4254|4253|4255.5|4255|4255.5|4255|4254|4252.5|0
1633422830000|2021-10-05 08:33:50|4255|4254.5|4255|4254.5|4255.5|4255|4255|4254.5|0
1633422840000|2021-10-05 08:34:00|4254.5|4254|4253.5|4253|4254.5|4254|4253.5|4253|0
1633422850000|2021-10-05 08:34:10|4253|4252.5|4253|4252|4253|4252.5|4253|4252|0
1633422860000|2021-10-05 08:34:20|4252.5|4251.5|4254.5|4253.5|4254.5|4253.5|4252|4251.5|0
1633422870000|2021-10-05 08:34:30|4255|4254|4255|4254.5|4255.5|4255|4255|4254|0
1633422880000|2021-10-05 08:34:40|4254.5|4254|4254.5|4253.5|4254.5|4254|4253.5|4252.5|0
1633422890000|2021-10-05 08:34:50|4254|4254|4254.5|4253.5|4254.5|4254|4254|4253|0
1633422900000|2021-10-05 08:35:00|4255|4254|4255.5|4255|4255.5|4255|4255|4254|0
1633422910000|2021-10-05 08:35:10|4256|4255.5|4257|4256.5|4257|4256.5|4256|4255.5|0
1633422920000|2021-10-05 08:35:20|4257.5|4257|4258|4257|4258|4257|4257.5|4257|0
1633422930000|2021-10-05 08:35:30|4257.5|4256.5|4255.5|4255|4257.5|4257|4254.5|4253.5|0
1633422940000|2021-10-05 08:35:40|4255|4254.5|4255.5|4255|4255.5|4255|4254.5|4254|0
1633422950000|2021-10-05 08:35:50|4256|4255.5|4256.5|4255.5|4256.5|4256|4255.5|4255|0
1633422960000|2021-10-05 08:36:00|4256|4255|4254|4253.5|4256|4255|4253.5|4252.5|0
1633422970000|2021-10-05 08:36:10|4254.5|4254|4255|4254.5|4255.5|4254.5|4254.5|4253.5|0
1633422980000|2021-10-05 08:36:20|4255.5|4255|4254.5|4254|4257|4256|4254.5|4254|0
1633422990000|2021-10-05 08:36:30|4255|4254.5|4255|4254|4255.5|4254.5|4254.5|4254|0
1633423000000|2021-10-05 08:36:40|4254.5|4253.5|4255|4254|4255|4254|4254|4253.5|0
1633423010000|2021-10-05 08:36:50|4255.5|4254.5|4256|4255.5|4256|4255.5|4255.5|4254.5|0
1633423020000|2021-10-05 08:37:00|4255.5|4255|4254.5|4254|4256|4255.5|4254.5|4254|0
1633423030000|2021-10-05 08:37:10|4255|4253.5|4255.5|4255|4255.5|4255|4255|4253.5|0
1633423040000|2021-10-05 08:37:20|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255|0
1633423050000|2021-10-05 08:37:30|4256|4255.5|4256.5|4256|4257|4256.5|4256|4255.5|0
1633423060000|2021-10-05 08:37:40|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|0
1633423080000|2021-10-05 08:38:00|4256.5|4256|4256.5|4256|4256.5|4256|4256|4255.5|0
1633423090000|2021-10-05 08:38:10|4257|4256.5|4256.5|4256|4257|4256.5|4256.5|4256|0
1633423100000|2021-10-05 08:38:20|4256|4255.5|4254|4253.5|4256|4255.5|4254|4253|0
1633423110000|2021-10-05 08:38:30|4254.5|4253|4253.5|4253|4254.5|4253|4253.5|4253|0
1633423120000|2021-10-05 08:38:40|4253|4252|4252.5|4252|4253|4252|4251.5|4251|0
1633423130000|2021-10-05 08:38:50|4253|4252.5|4253|4252|4253|4252.5|4252.5|4252|0
1633423140000|2021-10-05 08:39:00|4253.5|4252.5|4253.5|4253|4254|4253.5|4253|4252.5|0
1633423150000|2021-10-05 08:39:10|4254|4253.5|4255.5|4254.5|4255.5|4254.5|4254|4253.5|0
1633423160000|2021-10-05 08:39:20|4255|4254|4254|4253|4255|4254|4253.5|4253|0
1633423170000|2021-10-05 08:39:30|4253.5|4253.5|4254.5|4254|4255|4254|4253.5|4253.5|0
1633423180000|2021-10-05 08:39:40|4255|4253.5|4254.5|4253.5|4255|4254|4253.5|4253|0
1633423190000|2021-10-05 08:39:50|4254|4253|4253|4252.5|4254|4253.5|4253|4252|0
1633423200000|2021-10-05 08:40:00|4252.5|4252|4253|4252.5|4253|4252.5|4252.5|4252|0
1633423210000|2021-10-05 08:40:10|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|0
1633423220000|2021-10-05 08:40:20|4253.5|4253|4253.5|4253|4254.5|4253.5|4253|4252.5|0
1633423230000|2021-10-05 08:40:30|4253|4252.5|4254|4253|4254|4253.5|4253|4252.5|0
1633423240000|2021-10-05 08:40:40|4253.5|4252.5|4252.5|4251.5|4253.5|4252.5|4251|4250|0
1633423250000|2021-10-05 08:40:50|4253|4252|4252.5|4252|4253|4252.5|4252|4251.5|0
1633423260000|2021-10-05 08:41:00|4252|4251.5|4252|4251|4252.5|4251.5|4251|4250|0
1633423270000|2021-10-05 08:41:10||4251.5||4251.5||4251.5||4251.5|0
1633423280000|2021-10-05 08:41:20|4252.5|4252|4252.5|4252|4252.5|4252|4252|4251.5|0
1633423290000|2021-10-05 08:41:30|4253|4252.5|4254|4253.5|4254|4253.5|4253|4252.5|0
1633423300000|2021-10-05 08:41:40|4254.5|4254|4254.5|4254|4254.5|4254|4254|4254|0
1633423310000|2021-10-05 08:41:50|4254|4253.5|4254|4253.5|4254.5|4254|4254|4253.5|0
1633423320000|2021-10-05 08:42:00|4253.5|4253|4253.5|4252.5|4254|4253.5|4252.5|4252|0
1633423330000|2021-10-05 08:42:10|4254|4253|4254.5|4254|4255|4254.5|4253.5|4253|0
1633423340000|2021-10-05 08:42:20|4254|4253.5|4255|4254|4255|4254|4254|4253.5|0
1633423350000|2021-10-05 08:42:30|4255.5|4254.5|4255.5|4255|4256|4255.5|4255.5|4254.5|0
1633423360000|2021-10-05 08:42:40|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|0
1633423370000|2021-10-05 08:42:50|4255.5|4255|4254.5|4253.5|4256|4255.5|4254|4253.5|0
1633423380000|2021-10-05 08:43:00|4254|4254|4255|4254|4255|4254|4254|4253.5|0
1633423390000|2021-10-05 08:43:10|4254.5|4254.5|4256.5|4255.5|4256.5|4255.5|4254.5|4254|0
1633423400000|2021-10-05 08:43:20|4256|4256|4256|4255.5|4256.5|4256|4256|4255.5|0
1633423410000|2021-10-05 08:43:30|4255.5|4255|4255|4254.5|4255.5|4255|4255|4254|0
1633423420000|2021-10-05 08:43:40|4255.5|4255|4256|4255|4256|4255|4255.5|4255|0
1633423430000|2021-10-05 08:43:50||4255.5||4255.5||4255.5||4255.5|0
1633423440000|2021-10-05 08:44:00|4256.5|4256|4257|4256|4257|4256|4256.5|4256|0
1633423450000|2021-10-05 08:44:10|4257.5|4256.5|4256.5|4256|4257.5|4257|4256.5|4256|0
1633423460000|2021-10-05 08:44:20|4257|4256.5|4256|4255.5|4257|4256.5|4256|4255.5|0
1633423470000|2021-10-05 08:44:30|4255.5|4255|4255|4254.5|4256|4255.5|4255|4254.5|0
1633423480000|2021-10-05 08:44:40|4254.5|4254|4254|4253.5|4254.5|4254|4254|4253|0
1633423490000|2021-10-05 08:44:50|4253.5|4253|4254.5|4254|4254.5|4254|4253.5|4252.5|0
1633423500000|2021-10-05 08:45:00|4254|4253.5|4254.5|4253.5|4255|4254|4253.5|4253|0
1633423510000|2021-10-05 08:45:10|4254|4253|4256|4255|4256|4255.5|4253.5|4253|0
1633423520000|2021-10-05 08:45:20|4255.5|4254.5|4254|4253.5|4256|4254.5|4254|4253|0
1633423530000|2021-10-05 08:45:30|4254.5|4254|4252.5|4252|4254.5|4254|4252.5|4251.5|0
1633423540000|2021-10-05 08:45:40|4252|4251.5|4251|4250.5|4252|4252|4251|4250.5|0
1633423550000|2021-10-05 08:45:50|4251.5|4251|4251|4250.5|4252|4251|4251|4250.5|0
1633423570000|2021-10-05 08:46:10|4250.5|4250|4247.5|4247|4250.5|4250|4247|4246|0
1633423580000|2021-10-05 08:46:20|4247|4246.5|4245|4244.5|4247.5|4247|4245|4244|0
1633423590000|2021-10-05 08:46:30|4245.5|4245|4245|4244.5|4245.5|4245|4245|4244.5|0
1633423600000|2021-10-05 08:46:40|4245.5|4244|4245|4244|4245.5|4245|4244.5|4244|0
1633423610000|2021-10-05 08:46:50|4245.5|4244.5|4244|4243.5|4245.5|4244.5|4243.5|4243|0
1633423620000|2021-10-05 08:47:00|4243.5|4243|4243|4242|4243.5|4243|4242|4241.5|0
1633423630000|2021-10-05 08:47:10|4242.5|4241.5|4241.5|4241|4242.5|4241.5|4241.5|4241|0
1633423640000|2021-10-05 08:47:20|4242|4241.5|4245|4244.5|4245|4244.5|4242|4241.5|0
1633423650000|2021-10-05 08:47:30|4244.5|4244|4243|4242|4244.5|4244|4242.5|4241.5|0
1633423660000|2021-10-05 08:47:40|4242.5|4241.5|4240.5|4239.5|4242.5|4241.5|4240.5|4239.5|0
1633423670000|2021-10-05 08:47:50|4241|4240|4240.5|4239.5|4241|4240.5|4240.5|4239.5|0
1633423680000|2021-10-05 08:48:00|4240|4240|4239|4238.5|4240|4240|4239|4238|0
1633423690000|2021-10-05 08:48:10|4239.5|4238|4240|4239|4240|4239|4238|4237|0
1633423700000|2021-10-05 08:48:20|4239.5|4238.5|4239|4238|4239.5|4239|4238.5|4237.5|0
1633423710000|2021-10-05 08:48:30|4238.5|4238.5|4238|4237|4238.5|4238.5|4236.5|4236|0
1633423720000|2021-10-05 08:48:40|4237.5|4237.5|4237|4236.5|4237.5|4237.5|4237|4236.5|0
1633423730000|2021-10-05 08:48:50|4236.5|4236|4236|4235|4236.5|4236|4236|4234.5|0
1633423740000|2021-10-05 08:49:00|4235.5|4234.5|4235.5|4234.5|4236|4235.5|4235|4234.5|0
1633423750000|2021-10-05 08:49:10|4236|4235|4235.5|4235|4236|4235.5|4234.5|4233.5|0
1633423760000|2021-10-05 08:49:20|4236|4235.5|4236.5|4235.5|4236.5|4235.5|4235.5|4235|0
1633423770000|2021-10-05 08:49:30|4237|4236|4238.5|4237.5|4238.5|4238|4236.5|4236|0
1633423780000|2021-10-05 08:49:40|4239|4238|4239|4238.5|4239.5|4238.5|4238.5|4238|0
1633423790000|2021-10-05 08:49:50|4238.5|4238|4237.5|4236.5|4238.5|4238|4236.5|4235.5|0
1633423800000|2021-10-05 08:50:00|4237|4237|4233|4232.5|4237.5|4237|4233|4232|0
1633423810000|2021-10-05 08:50:10|4233.5|4233|4234.5|4233.5|4235.5|4234.5|4233.5|4232.5|0
1633423820000|2021-10-05 08:50:20|4234|4233|4234|4233.5|4234|4233.5|4233.5|4233|0
1633423830000|2021-10-05 08:50:30|4234.5|4233|4236.5|4236|4237.5|4237|4234.5|4233|0
1633423840000|2021-10-05 08:50:40|4237|4236.5|4237.5|4236.5|4237.5|4237|4236.5|4236|0
1633423850000|2021-10-05 08:50:50|4237|4237|4237.5|4236.5|4238|4237|4237|4236.5|0
1633423860000|2021-10-05 08:51:00|4238|4237|4234.5|4234|4238|4237|4234|4233.5|0
1633423870000|2021-10-05 08:51:10|4235|4234.5|4237|4236.5|4237|4236.5|4235|4234.5|0
1633423880000|2021-10-05 08:51:20|4237.5|4237|4237.5|4236.5|4238.5|4237.5|4237|4236.5|0
1633423890000|2021-10-05 08:51:30|4237|4237|4237|4236.5|4238|4237|4237|4236.5|0
1633423900000|2021-10-05 08:51:40|4237.5|4236|4237|4236.5|4238|4237.5|4237|4235.5|0
1633423910000|2021-10-05 08:51:50|4237.5|4237|4237.5|4236.5|4238|4237|4237.5|4236.5|0
1633423920000|2021-10-05 08:52:00|4238|4237|4240|4239.5|4240|4239.5|4238|4236.5|0
1633423930000|2021-10-05 08:52:10|4240.5||4240||4240.5||4240||0
1633423940000|2021-10-05 08:52:20|4239.5|4239|4241|4240.5|4241.5|4240.5|4239.5|4239|0
1633423950000|2021-10-05 08:52:30|4240.5|4240|4241|4240|4241|4240|4239.5|4239|0
1633423960000|2021-10-05 08:52:40|4240.5|4240.5|4241|4240.5|4241|4240.5|4240.5|4240|0
1633423970000|2021-10-05 08:52:50|4242|4241|4242|4241|4242.5|4242|4241|4240.5|0
1633423980000|2021-10-05 08:53:00|4241.5|4241.5|4241.5|4241|4242|4241.5|4241.5|4241|0
1633423990000|2021-10-05 08:53:10|4241|4240.5|4243|4242.5|4243|4242.5|4241|4240.5|0
1633424000000|2021-10-05 08:53:20|4243.5|4243|4243|4242.5|4244.5|4243.5|4243|4242.5|0
1633424010000|2021-10-05 08:53:30|4243.5|4243|4244.5|4243.5|4244.5|4244|4243|4242|0
1633424020000|2021-10-05 08:53:40|4244|4244|4244.5|4244|4244.5|4244|4244|4244|0
1633424030000|2021-10-05 08:53:50|4245|4244.5|4243.5|4242.5|4245|4244.5|4242.5|4242|0
1633424040000|2021-10-05 08:54:00|4244|4243|4242.5|4241.5|4244|4243|4242|4241.5|0
1633424050000|2021-10-05 08:54:10|4242|4242|4239.5|4239|4242.5|4242|4238.5|4237.5|0
1633424060000|2021-10-05 08:54:20|4240|4238.5|4240|4239|4240|4239.5|4239.5|4238.5|0
1633424070000|2021-10-05 08:54:30|4240.5|4239.5|4240.5|4240|4241|4240|4240.5|4239.5|0
1633424080000|2021-10-05 08:54:40|4240|4239.5|4241|4240.5|4241|4240.5|4239.5|4239|0
1633424090000|2021-10-05 08:54:50|4240.5|4240|4241|4240.5|4241.5|4241|4240.5|4239.5|0
1633424100000|2021-10-05 08:55:00|4241.5|4241|4242|4241.5|4242.5|4242|4241.5|4240.5|0
1633424110000|2021-10-05 08:55:10|4241.5|4241|4242.5|4241.5|4242.5|4242|4241.5|4240.5|0
1633424120000|2021-10-05 08:55:20|4242|4241|4242|4241|4242.5|4242|4241.5|4240.5|0
1633424130000|2021-10-05 08:55:30|4241.5|4241.5|4242|4241|4242|4241.5|4241.5|4240.5|0
1633424140000|2021-10-05 08:55:40|4241.5|4240.5|4241|4240|4241.5|4240.5|4240.5|4240|0
1633424150000|2021-10-05 08:55:50|4241.5|4240.5|4241.5|4240.5|4241.5|4241|4240.5|4240|0
1633424160000|2021-10-05 08:56:00|4241|4241|4242|4241.5|4242|4241.5|4241|4241|0
1633424170000|2021-10-05 08:56:10|4242.5|4242|4242|4241.5|4243|4242|4242|4241.5|0
1633424180000|2021-10-05 08:56:20|4241.5|4241|4241.5|4241|4242|4241|4241|4240|0
1633424200000|2021-10-05 08:56:40|4241|4240.5|4242.5|4241.5|4243|4241.5|4240|4239.5|0
1633424210000|2021-10-05 08:56:50|4242|4242|4244|4243.5|4244.5|4243.5|4242|4241.5|0
1633424220000|2021-10-05 08:57:00|4243.5|4243|4242.5|4242|4244|4243.5|4242.5|4242|0
1633424230000|2021-10-05 08:57:10|4243|4242.5|4243.5|4242.5|4244.5|4243.5|4243|4242.5|0
1633424240000|2021-10-05 08:57:20|4244|4243|4244|4243.5|4244.5|4243.5|4244|4243|0
1633424250000|2021-10-05 08:57:30|4243.5|4243|4243.5|4243|4244|4243.5|4243|4242.5|0
1633424260000|2021-10-05 08:57:40|4244|4243.5|4245.5|4245|4245.5|4245|4244|4243.5|0
1633424270000|2021-10-05 08:57:50|4245|4244.5|4244|4243.5|4245|4244.5|4244|4243.5|0
1633424280000|2021-10-05 08:58:00|4244.5|4244|4244.5|4244|4245.5|4244|4244.5|4243.5|0
1633424290000|2021-10-05 08:58:10|4245|4244.5|4245|4243.5|4245.5|4244.5|4243.5|4243|0
1633424300000|2021-10-05 08:58:20|4244.5|4243|4246.5|4245.5|4247|4246|4244|4243|0
1633424310000|2021-10-05 08:58:30|4246|4246|4246|4245.5|4246.5|4246|4245.5|4244.5|0
1633424320000|2021-10-05 08:58:40|4245.5|4245|4245|4244|4246|4245|4244.5|4243.5|0
1633424330000|2021-10-05 08:58:50|4244.5|4244.5|4245.5|4245|4246|4245.5|4244.5|4244.5|0
1633424340000|2021-10-05 08:59:00|4245|4244.5|4243|4242|4245|4244.5|4242.5|4241.5|0
1633424350000|2021-10-05 08:59:10|4244|4242.5|4244|4243|4244.5|4243.5|4243|4242.5|0
1633424360000|2021-10-05 08:59:20|4245|4243.5|4246.5|4246|4246.5|4246|4244.5|4243.5|0
1633424370000|2021-10-05 08:59:30|4246|4245.5|4245|4244.5|4246|4245.5|4244|4243.5|0
1633424380000|2021-10-05 08:59:40|4244.5|4244|4244.5|4244|4244.5|4244.5|4243|4242.5|0
1633424390000|2021-10-05 08:59:50|4245|4244.5|4245|4244.5|4245|4244.5|4244.5|4244|0
1633424400000|2021-10-05 09:00:00|4244.5|4244|4245|4244.5|4246|4245.5|4244.5|4244|0
1633424410000|2021-10-05 09:00:10|4245.5|4244|4244.5|4244|4245.5|4244|4244.5|4244|0
1633424420000|2021-10-05 09:00:20|4244|4243.5|4244|4243|4244|4243.5|4243.5|4242.5|0
1633424430000|2021-10-05 09:00:30|4243.5|4243.5|4244|4243|4244|4243.5|4243.5|4242.5|0
1633424440000|2021-10-05 09:00:40|4243.5|4242.5|4242.5|4242|4243.5|4242.5|4242|4241.5|0
1633424450000|2021-10-05 09:00:50|4242|4241.5|4242|4241.5|4242.5|4241.5|4242|4241.5|0
1633424460000|2021-10-05 09:01:00|4241.5|4241|4240|4239|4241.5|4241|4240|4239|0
1633424470000|2021-10-05 09:01:10|4239.5|4239.5|4241|4240|4241|4240.5|4239.5|4239.5|0
1633424480000|2021-10-05 09:01:20|4240.5|4239.5|4239.5|4239|4240.5|4240|4239|4238.5|0
1633424490000|2021-10-05 09:01:30|4240|4239.5|4238.5|4238|4240|4239.5|4238.5|4237.5|0
1633424500000|2021-10-05 09:01:40|4238|4237.5|4238.5|4237.5|4238.5|4237.5|4238|4237|0
1633424510000|2021-10-05 09:01:50|4237.5|4237|4236.5|4236|4237.5|4237|4236|4235.5|0
1633424520000|2021-10-05 09:02:00|4236|4235.5|4237|4236|4237|4236|4235.5|4235|0
1633424530000|2021-10-05 09:02:10|4236.5|4235.5|4236.5|4236|4237|4236.5|4236|4235.5|0
1633424540000|2021-10-05 09:02:20|4236|4235.5|4236.5|4236|4237|4236|4236|4235|0
1633424550000|2021-10-05 09:02:30|4237|4235.5|4236|4235|4237|4235.5|4234.5|4234|0
1633424560000|2021-10-05 09:02:40|4235.5|4234.5|4235|4234.5|4235.5|4235|4235|4234|0
1633424570000|2021-10-05 09:02:50|4235.5|4235|4235.5|4235|4236|4235.5|4235|4234.5|0
1633424580000|2021-10-05 09:03:00|4236|4235.5|4233.5|4233|4236|4235.5|4233.5|4233|0
1633424590000|2021-10-05 09:03:10|4234|4233.5|4234.5|4234|4235|4234.5|4234|4233|0
1633424600000|2021-10-05 09:03:20|4235|4234.5|4237.5|4237|4237.5|4237|4235|4234.5|0
1633424610000|2021-10-05 09:03:30|4238|4237.5|4238.5|4237.5|4239.5|4238.5|4238|4237|0
1633424620000|2021-10-05 09:03:40|4239|4238|4239.5|4238.5|4239.5|4239|4239|4238|0
1633424630000|2021-10-05 09:03:50|4239|4239|4242|4241.5|4242.5|4241.5|4239|4239|0
1633424640000|2021-10-05 09:04:00|4242.5|4241|4241|4240.5|4242.5|4241|4240|4239.5|0
1633424650000|2021-10-05 09:04:10|4241.5|4240|4242.5|4241.5|4242.5|4242|4240.5|4239.5|0
1633424660000|2021-10-05 09:04:20|4243|4242|4243.5|4243|4244|4243|4243|4242|0
1633424670000|2021-10-05 09:04:30|4244|4242.5|4243.5|4242.5|4244|4242.5|4242.5|4242|0
1633424680000|2021-10-05 09:04:40|4243|4243|4242|4241|4243|4243|4242|4241|0
1633424690000|2021-10-05 09:04:50|4241.5|4240.5|4241|4240|4241.5|4240.5|4240.5|4239.5|0
1633424700000|2021-10-05 09:05:00|4241.5|4240.5|4242.5|4242|4243|4242.5|4241.5|4240|0
1633424710000|2021-10-05 09:05:10|4242|4241.5|4241.5|4240.5|4242.5|4241.5|4241.5|4240.5|0
1633424720000|2021-10-05 09:05:20|4242|4241|4238|4237.5|4242|4241.5|4237.5|4237|0
1633424730000|2021-10-05 09:05:30|4238.5|4238|4239.5|4238.5|4239.5|4239|4238.5|4237.5|0
1633424740000|2021-10-05 09:05:40|4239|4239|4240.5|4239|4240.5|4240|4239|4239|0
1633424750000|2021-10-05 09:05:50|4240|4239.5|4240|4239|4240.5|4240|4239.5|4239|0
1633424760000|2021-10-05 09:06:00|4240.5|4239.5|4240.5|4239.5|4241|4240|4240|4239.5|0
1633424770000|2021-10-05 09:06:10|4241|4240|4241.5|4241|4241.5|4241|4241|4239.5|0
1633424780000|2021-10-05 09:06:20|4241|4240.5|4241.5|4241|4242|4241.5|4241|4240.5|0
1633424790000|2021-10-05 09:06:30|4242|4241.5|4241.5|4241|4242|4241.5|4241.5|4241|0
1633424800000|2021-10-05 09:06:40|4242|4241.5|4243|4242.5|4243|4242.5|4241.5|4241|0
1633424810000|2021-10-05 09:06:50|4242.5|4242|4242|4241|4242.5|4242|4241|4240|0
1633424820000|2021-10-05 09:07:00|4241.5|4241.5|4242|4241.5|4242.5|4242|4241.5|4241|0
1633424830000|2021-10-05 09:07:10|4242.5|4242|4242.5|4242|4243|4242|4242|4241.5|0
1633424840000|2021-10-05 09:07:20|4243|4241.5|4241.5|4240.5|4243|4242|4241.5|4240.5|0
1633424850000|2021-10-05 09:07:30|4241|4241|4243|4242.5|4243.5|4243|4241|4241|0
1633424860000|2021-10-05 09:07:40|4243.5|4243|4244|4243|4244|4243.5|4243.5|4242.5|0
1633424870000|2021-10-05 09:07:50|4243.5|4242.5|4242.5|4241.5|4243.5|4242.5|4241.5|4241|0
1633424880000|2021-10-05 09:08:00|4242|4241|4242|4241|4242|4241|4241|4240.5|0
1633424890000|2021-10-05 09:08:10|4241.5|4241.5|4242|4241|4242|4241.5|4241|4240.5|0
1633424900000|2021-10-05 09:08:20|4242.5|4241.5|4242.5|4241.5|4243.5|4242.5|4241.5|4241|0
1633424910000|2021-10-05 09:08:30|4242|4241|4242|4241|4242|4241.5|4241.5|4241|0
1633424920000|2021-10-05 09:08:40|4241.5|4241.5|4241|4240.5|4241.5|4241.5|4241|4240.5|0
1633424930000|2021-10-05 09:08:50|4240.5|4240|4240.5|4239.5|4240.5|4240|4240|4239.5|0
1633424940000|2021-10-05 09:09:00|4240|4240|4240.5|4240|4241|4240.5|4239.5|4238.5|0
1633424950000|2021-10-05 09:09:10|4240|4239.5|4240|4239|4240.5|4240|4239.5|4238.5|0
1633424960000|2021-10-05 09:09:20|4240.5|4239.5|4240.5|4240|4240.5|4240|4240.5|4239.5|0
1633424970000|2021-10-05 09:09:30|4240|4239.5|4240|4239.5|4240.5|4239.5|4240|4239|0
1633424980000|2021-10-05 09:09:40|4239.5|4239|4239.5|4239|4240|4239|4239.5|4238.5|0
1633424990000|2021-10-05 09:09:50|4240|4239.5|4242|4241.5|4242|4241.5|4240|4239.5|0
1633425000000|2021-10-05 09:10:00|4241.5|4241|4241.5|4241|4242.5|4242|4241|4240.5|0
1633425010000|2021-10-05 09:10:10|4241|4240.5|4241.5|4241|4242|4241.5|4241|4240.5|0
1633425020000|2021-10-05 09:10:20|4242|4241.5|4241|4240.5|4242|4241.5|4241|4240|0
1633425030000|2021-10-05 09:10:30|4241.5|4241|4241|4240|4242|4241|4240.5|4240|0
1633425040000|2021-10-05 09:10:40|4240.5|4240.5|4241|4240.5|4241.5|4240.5|4240.5|4240|0
1633425050000|2021-10-05 09:10:50|4241.5|4240|4240.5|4239.5|4241.5|4240.5|4240|4239.5|0
1633425060000|2021-10-05 09:11:00|4241|4240|4241.5|4241|4242|4241.5|4241|4240|0
1633425070000|2021-10-05 09:11:10|4241|4240.5|4241.5|4240.5|4241.5|4241|4241|4240.5|0
1633425080000|2021-10-05 09:11:20|4241|4240|4238|4237|4241|4240|4237|4236.5|0
1633425090000|2021-10-05 09:11:30||4237.5||4237.5||4237.5||4237.5|0
1633425100000|2021-10-05 09:11:40|4238.5|4238|4238.5|4238|4239|4238|4238|4237.5|0
1633425110000|2021-10-05 09:11:50|4238|4237.5|4237.5|4237|4238|4237.5|4237.5|4236.5|0
1633425120000|2021-10-05 09:12:00|4238|4237.5|4239.5|4239|4239.5|4239|4238|4237.5|0
1633425130000|2021-10-05 09:12:10|4240|4239.5|4239.5|4239|4240|4239.5|4239|4238.5|0
1633425140000|2021-10-05 09:12:20|4240|4239.5|4238|4237|4240.5|4239.5|4238|4237|0
1633425150000|2021-10-05 09:12:30|4237.5|4237.5|4238|4237.5|4238|4237.5|4237|4236.5|0
1633425160000|2021-10-05 09:12:40|4238.5|4238|4238.5|4238|4239|4238.5|4238.5|4238|0
1633425170000|2021-10-05 09:12:50|4239||4238.5||4239||4238.5||0
1633425180000|2021-10-05 09:13:00|4239|4238.5|4240|4239.5|4240|4239.5|4239|4238.5|0
1633425190000|2021-10-05 09:13:10|4240.5|4240|4240.5|4239.5|4240.5|4240|4240.5|4239.5|0
1633425200000|2021-10-05 09:13:20|4240|4240|4241.5|4241|4241.5|4241|4240|4239|0
1633425210000|2021-10-05 09:13:30|4241|4240.5|4240.5|4240|4241.5|4240.5|4240.5|4240|0
1633425220000|2021-10-05 09:13:40|4240|4239.5|4240|4239.5|4240.5|4239.5|4239.5|4239|0
1633425230000|2021-10-05 09:13:50|4239.5|4239|4240.5|4240|4240.5|4240|4239.5|4239|0
1633425240000|2021-10-05 09:14:00|4241|4240.5|4241.5|4240.5|4242|4241|4241|4240.5|0
1633425250000|2021-10-05 09:14:10|4242|4241|4241.5|4241|4242|4241.5|4241.5|4240.5|0
1633425260000|2021-10-05 09:14:20|4241|4240.5|4241|4240.5|4241.5|4240.5|4241|4240.5|0
1633425270000|2021-10-05 09:14:30|4241.5|4241|4243|4242|4243|4242|4241|4241|0
1633425280000|2021-10-05 09:14:40|4242.5|4242.5|4242|4241.5|4243|4242.5|4242|4241.5|0
1633425290000|2021-10-05 09:14:50|4241.5|4241|4241|4240.5|4241.5|4241|4240.5|4240|0
1633425300000|2021-10-05 09:15:00|4241.5|4241|4241.5|4240.5|4242|4241|4241|4240|0
1633425310000|2021-10-05 09:15:10|4241|4241|4241|4240.5|4241.5|4241|4241|4240.5|0
1633425320000|2021-10-05 09:15:20|4240.5|4240|4240.5|4240|4241|4240.5|4240.5|4240|0
1633425330000|2021-10-05 09:15:30|4241|4240.5|4241|4240.5|4241.5|4240.5|4240.5|4240|0
1633425340000|2021-10-05 09:15:40|4241.5|4241|4242|4241.5|4243|4242|4241|4240.5|0
1633425350000|2021-10-05 09:15:50|4242.5|4241|4241.5|4241|4242.5|4241|4241|4240.5|0
1633425360000|2021-10-05 09:16:00|4242|4240.5|4241.5|4241|4242.5|4241.5|4241.5|4240.5|0
1633425370000|2021-10-05 09:16:10|4241|4240.5|4241|4240|4241|4240.5|4240.5|4240|0
1633425380000|2021-10-05 09:16:20||4240.5||4240||4240.5||4240|0
1633425390000|2021-10-05 09:16:30|4240.5|4240.5|4241|4240.5|4241|4240.5|4240.5|4240|0
1633425400000|2021-10-05 09:16:40|4240.5|4240|4241|4240.5|4241|4240.5|4240.5|4240|0
1633425410000|2021-10-05 09:16:50|4241.5|4240|4241|4240.5|4241.5|4240.5|4240.5|4240|0
1633425420000|2021-10-05 09:17:00|4240.5|4240|4242|4241.5|4242|4241.5|4240.5|4240|0
1633425430000|2021-10-05 09:17:10|4242.5|4242|4243|4242|4243.5|4242.5|4242|4241.5|0
1633425440000|2021-10-05 09:17:20|4243.5|4242.5|4243.5|4243|4243.5|4243|4243.5|4242.5|0
1633425450000|2021-10-05 09:17:30|4243|4242.5|4241.5|4241|4243|4242.5|4241|4240.5|0
1633425460000|2021-10-05 09:17:40|4242|4241.5|4243.5|4243|4244|4243|4242|4241.5|0
1633425470000|2021-10-05 09:17:50|4243|4242.5|4243.5|4243|4243.5|4243|4243|4242.5|0
1633425480000|2021-10-05 09:18:00|4244|4243.5|4244.5|4244|4245|4244.5|4243.5|4243|0
1633425490000|2021-10-05 09:18:10|4244|4243.5|4244.5|4244|4245.5|4245|4244|4243.5|0
1633425510000|2021-10-05 09:18:30|4245.5|4244.5|4247|4246|4247|4246|4245.5|4244.5|0
1633425520000|2021-10-05 09:18:40|4246.5|4245.5|4245.5|4245|4246.5|4246|4245.5|4245|0
1633425530000|2021-10-05 09:18:50|4246|4245.5|4246.5|4246|4246.5|4246|4245.5|4245.5|0
1633425540000|2021-10-05 09:19:00|4246|4245|4245.5|4244.5|4246|4245|4245.5|4244.5|0
1633425550000|2021-10-05 09:19:10|4245|4245|4245|4244|4246|4245|4244.5|4244|0
1633425560000|2021-10-05 09:19:20|4245.5|4244.5|4245|4244.5|4245.5|4245|4245|4244|0
1633425570000|2021-10-05 09:19:30|4244.5|4244|4243.5|4243|4244.5|4244|4243|4242|0
1633425580000|2021-10-05 09:19:40|4244|4243.5|4243.5|4243|4244|4243.5|4243.5|4243|0
1633425590000|2021-10-05 09:19:50|4244|4243.5|4242.5|4242|4244|4243.5|4242|4241.5|0
1633425600000|2021-10-05 09:20:00||4241.5||4242||4242||4241.5|0
1633425610000|2021-10-05 09:20:10|4243|4242.5|4242.5|4242|4244|4243.5|4242|4241.5|0
1633425620000|2021-10-05 09:20:20|4242|4241.5|4242|4241.5|4242.5|4242|4241.5|4241|0
1633425630000|2021-10-05 09:20:30|4242.5|4241|4242.5|4242|4243|4242|4242.5|4241|0
1633425640000|2021-10-05 09:20:40|4243|4242.5|4242.5|4241.5|4243.5|4243|4242.5|4241.5|0
1633425650000|2021-10-05 09:20:50|4242|4241|4240|4239|4242|4241|4240|4238.5|0
1633425660000|2021-10-05 09:21:00|4240.5|4239.5|4239.5|4238.5|4240.5|4240|4238.5|4238|0
1633425670000|2021-10-05 09:21:10|4239|4239|4239.5|4239|4239.5|4239|4239|4238.5|0
1633425680000|2021-10-05 09:21:20|4240|4239.5|4239|4238|4240|4239.5|4239|4238|0
1633425690000|2021-10-05 09:21:30|4238.5|4238.5|4239|4238|4239|4238.5|4238.5|4238|0
1633425700000|2021-10-05 09:21:40|4238.5|4238.5|4239|4238.5|4239|4238.5|4238.5|4238|0
1633425710000|2021-10-05 09:21:50|4239.5|4239|4240|4239|4240|4239|4239.5|4239|0
1633425720000|2021-10-05 09:22:00|4240.5|4239.5|4240|4239.5|4241|4240.5|4240|4239|0
1633425730000|2021-10-05 09:22:10|4239.5|4239|4239.5|4239|4240|4239|4239|4238|0
1633425740000|2021-10-05 09:22:20|4240|4239.5|4241.5|4240.5|4241.5|4241|4240|4239.5|0
1633425750000|2021-10-05 09:22:30|4241|4240|4240.5|4239.5|4241|4240.5|4239.5|4239|0
1633425760000|2021-10-05 09:22:40|4241|4240|4241|4240.5|4242|4241.5|4241|4240|0
1633425770000|2021-10-05 09:22:50|4240.5|4240|4241.5|4240.5|4241.5|4241|4240.5|4240|0
1633425780000|2021-10-05 09:23:00|4242|4241|4243|4242|4243|4242.5|4241.5|4241|0
1633425790000|2021-10-05 09:23:10|4242.5|4242.5|4242.5|4241.5|4242.5|4242.5|4242|4241|0
1633425800000|2021-10-05 09:23:20|4243|4242|4242.5|4241.5|4243|4242|4242.5|4241.5|0
1633425810000|2021-10-05 09:23:30|4243|4242|4241.5|4240.5|4243|4242|4241|4240.5|0
1633425820000|2021-10-05 09:23:40|4242|4241|4243.5|4243|4243.5|4243|4241|4240.5|0
1633425830000|2021-10-05 09:23:50|4244|4242.5|4243.5|4242.5|4244|4243|4243|4242.5|0
1633425840000|2021-10-05 09:24:00|4243|4243|4243.5|4243|4243.5|4243|4243|4242.5|0
1633425850000|2021-10-05 09:24:10|4243|4242.5|4243.5|4242.5|4243.5|4243|4243|4242|0
1633425860000|2021-10-05 09:24:20|4243|4243|4244.5|4244|4245|4244|4243|4243|0
1633425870000|2021-10-05 09:24:30|4244|4243.5|4241.5|4241|4244|4244|4241.5|4241|0
1633425880000|2021-10-05 09:24:40|4242|4240.5|4242.5|4241.5|4243|4242.5|4242|4240.5|0
1633425890000|2021-10-05 09:24:50|4242|4241|4242.5|4242|4243|4242.5|4242|4241|0
1633425900000|2021-10-05 09:25:00|4243|4241.5|4242|4241.5|4243|4241.5|4242|4241.5|0
1633425910000|2021-10-05 09:25:10|4241.5|4241|4241|4240.5|4242|4241|4241|4240|0
1633425920000|2021-10-05 09:25:20|4240.5|4240|4240|4239.5|4241|4240.5|4240|4239.5|0
1633425930000|2021-10-05 09:25:30|4239.5|4239|4240|4239.5|4240|4239.5|4239.5|4239|0
1633425940000|2021-10-05 09:25:40|4239.5|4239|4240|4239.5|4240|4239.5|4239|4238.5|0
1633425950000|2021-10-05 09:25:50|4239.5|4239|4239.5|4238|4239.5|4239|4239|4238|0
1633425960000|2021-10-05 09:26:00|4239|4238.5|4239|4238.5|4239.5|4238.5|4238.5|4238.5|0
1633425970000|2021-10-05 09:26:10|4238.5|4238|4239|4238.5|4239|4238.5|4238.5|4238|0
1633425990000|2021-10-05 09:26:30|4238.5|4238|4238.5|4238|4239|4238|4238.5|4238|0
1633426000000|2021-10-05 09:26:40|4239|4238.5|4240|4239.5|4240.5|4239.5|4239|4238.5|0
1633426010000|2021-10-05 09:26:50|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4238.5|0
1633426020000|2021-10-05 09:27:00|4240|4239.5|4240|4239.5|4241.5|4241|4240|4239|0
1633426030000|2021-10-05 09:27:10|4240.5|4239|4238.5|4237.5|4240.5|4239.5|4238|4237.5|0
1633426040000|2021-10-05 09:27:20|4239|4238|4239|4238.5|4239|4238.5|4239|4238|0
1633426050000|2021-10-05 09:27:30|4239.5|4239|4239.5|4239|4240.5|4240|4239|4238.5|0
1633426060000|2021-10-05 09:27:40|4240|4239.5|4240|4239|4240|4239.5|4239.5|4239|0
1633426070000|2021-10-05 09:27:50|4239.5||4240||4240||4239.5||0
1633426080000|2021-10-05 09:28:00|4239.5|4239.5|4239.5|4239|4240|4239.5|4239.5|4238.5|0
1633426090000|2021-10-05 09:28:10|4239|4238.5|4240|4239|4240|4239.5|4238.5|4237.5|0
1633426100000|2021-10-05 09:28:20|4239.5|4239.5|4239.5|4239|4240|4239.5|4239.5|4238.5|0
1633426110000|2021-10-05 09:28:30|4239|4238.5|4238.5|4238|4239|4239|4238.5|4238|0
1633426120000|2021-10-05 09:28:40|4238|4237.5|4238|4237.5|4238|4237.5|4237.5|4237|0
1633426140000|2021-10-05 09:29:00|4238.5|4238|4238.5|4238|4239|4238.5|4238.5|4238|0
1633426150000|2021-10-05 09:29:10|4239|4238.5|4239|4238.5|4239|4238.5|4238.5|4238|0
1633426160000|2021-10-05 09:29:20|4238.5|4238|4239|4238.5|4239|4238.5|4238.5|4238|0
1633426170000|2021-10-05 09:29:30|4239.5|4239|4239.5|4239|4240|4239.5|4239.5|4239|0
1633426180000|2021-10-05 09:29:40|4239|4238.5|4238.5|4238|4239.5|4239|4238.5|4237.5|0
1633426200000|2021-10-05 09:30:00||4237.5||4238||4238||4237.5|0
1633426210000|2021-10-05 09:30:10|4238|4237.5|4238|4237.5|4238.5|4238|4237.5|4236.5|0
1633426220000|2021-10-05 09:30:20|4238.5|4238|4238.5|4238|4238.5|4238|4238|4238|0
1633426230000|2021-10-05 09:30:30|4238|4237.5|4237|4236.5|4238|4237.5|4237|4236.5|0
1633426240000|2021-10-05 09:30:40|4236.5|4236|4236.5|4236|4237|4236|4235.5|4235|0
1633426250000|2021-10-05 09:30:50|4236|4235.5|4235|4234.5|4236.5|4235.5|4235|4234|0
1633426260000|2021-10-05 09:31:00|4235.5|4235|4236.5|4235.5|4236.5|4236|4235.5|4235|0
1633426270000|2021-10-05 09:31:10|4236|4235|4233.5|4233|4236|4235|4233.5|4233|0
1633426280000|2021-10-05 09:31:20|4234|4233.5|4234|4233.5|4234|4233.5|4234|4233|0
1633426290000|2021-10-05 09:31:30|4234.5|4234|4233|4232|4235.5|4234.5|4233|4232|0
1633426300000|2021-10-05 09:31:40|4232.5|4232.5|4232.5|4232|4233|4232.5|4232.5|4232|0
1633426310000|2021-10-05 09:31:50|4233|4232.5|4233|4232.5|4233|4232.5|4232.5|4232|0
1633426320000|2021-10-05 09:32:00|4232.5|4232|4232|4231.5|4232.5|4232|4232|4231|0
1633426330000|2021-10-05 09:32:10|4231.5|4231|4231.5|4231|4231.5|4231|4231.5|4230.5|0
1633426340000|2021-10-05 09:32:20|4232|4231.5|4233.5|4232.5|4233.5|4233|4231.5|4231|0
1633426350000|2021-10-05 09:32:30|4233|4232|4232.5|4232|4233|4232|4232.5|4232|0
1633426360000|2021-10-05 09:32:40|4233|4232.5|4232|4231|4233|4232.5|4231.5|4231|0
1633426370000|2021-10-05 09:32:50|4231.5|4231.5|4232|4231.5|4232|4231.5|4231.5|4231|0
1633426380000|2021-10-05 09:33:00|4232.5|4232|4234|4233.5|4234|4233.5|4232.5|4232|0
1633426390000|2021-10-05 09:33:10|4234.5|4234|4234.5|4234|4235|4234.5|4234|4233.5|0
1633426400000|2021-10-05 09:33:20|4235|4234.5|4235.5|4235|4236|4235.5|4235|4234.5|0
1633426410000|2021-10-05 09:33:30|4236|4235.5|4237|4236.5|4237.5|4236.5|4236|4235.5|0
1633426420000|2021-10-05 09:33:40|4237.5|4237|4238.5|4238|4238.5|4238|4237.5|4236.5|0
1633426430000|2021-10-05 09:33:50|4238|4237.5|4237|4236.5|4238.5|4237.5|4237|4236|0
1633426440000|2021-10-05 09:34:00|4236.5|4236|4237|4236.5|4237|4236.5|4236|4235.5|0
1633426450000|2021-10-05 09:34:10|4237.5|4237|4238|4237|4238|4237.5|4237.5|4237|0
1633426460000|2021-10-05 09:34:20|4237.5|4236.5|4237|4236.5|4237.5|4237|4237|4236.5|0
1633426470000|2021-10-05 09:34:30|4237.5|4237|4238|4237.5|4238.5|4238|4237|4236.5|0
1633426480000|2021-10-05 09:34:40|4238.5|4238|4238|4237.5|4238.5|4238|4238|4237.5|0
1633426490000|2021-10-05 09:34:50|4238.5|4238|4238|4237.5|4239.5|4238.5|4238|4237.5|0
1633426500000|2021-10-05 09:35:00|4238.5|4237|4238|4237.5|4239|4238|4238|4237|0
1633426510000|2021-10-05 09:35:10|4238.5|4238|4238.5|4238|4239|4238|4238.5|4237.5|0
1633426520000|2021-10-05 09:35:20|4239|4237.5|4238.5|4238|4239|4238|4238|4237.5|0
1633426540000|2021-10-05 09:35:40|4239|4238.5|4238.5|4238|4239|4238.5|4238|4237.5|0
1633426550000|2021-10-05 09:35:50|4239|4237.5|4239.5|4239|4240|4239|4239|4237.5|0
1633426560000|2021-10-05 09:36:00|4240|4239.5|4240|4239|4240.5|4240|4239.5|4239|0
1633426570000|2021-10-05 09:36:10|4239.5|4238.5|4239|4238.5|4240|4238.5|4239|4238|0
1633426580000|2021-10-05 09:36:20|4238.5|4238|4239|4238.5|4239|4238.5|4238.5|4238|0
1633426590000|2021-10-05 09:36:30|4239.5|4239|4239.5|4239|4240.5|4240|4239.5|4239|0
1633426600000|2021-10-05 09:36:40|4240||4239.5||4240||4239.5||0
1633426610000|2021-10-05 09:36:50|4240||4239.5||4240||4239.5||0
1633426630000|2021-10-05 09:37:10|4239|4238.5|4240.5|4240|4241|4240.5|4238.5|4238|0
1633426640000|2021-10-05 09:37:20|4241|4239.5|4240.5|4239.5|4241|4240.5|4240.5|4239.5|0
1633426650000|2021-10-05 09:37:30|4241|4240|4241|4240.5|4241|4240.5|4240.5|4239.5|0
1633426660000|2021-10-05 09:37:40|4241.5|4241|4242|4241|4242|4241.5|4241.5|4240.5|0
1633426670000|2021-10-05 09:37:50|4241.5|4241.5|4242|4241.5|4242.5|4242|4241.5|4241.5|0
1633426680000|2021-10-05 09:38:00|4242.5|4242|4245.5|4244.5|4245.5|4244.5|4242.5|4242|0
1633426690000|2021-10-05 09:38:10|4245|4245|4246|4245|4246|4245.5|4244.5|4244|0
1633426700000|2021-10-05 09:38:20|4245.5|4244.5|4244.5|4243.5|4246|4245.5|4244|4243.5|0
1633426710000|2021-10-05 09:38:30|4245|4244|4244.5|4244|4245|4244.5|4244.5|4244|0
1633426720000|2021-10-05 09:38:40|4245|4244.5|4245.5|4245|4245.5|4245|4245|4244.5|0
1633426730000|2021-10-05 09:38:50|4246|4245.5|4246|4245.5|4246.5|4245.5|4245.5|4245|0
1633426740000|2021-10-05 09:39:00|4246.5|4246|4245.5|4244.5|4246.5|4246|4245|4244|0
1633426750000|2021-10-05 09:39:10|4246|4245|4246.5|4246|4246.5|4246|4246|4244.5|0
1633426760000|2021-10-05 09:39:20|4246|4245.5|4246.5|4246|4246.5|4246|4246|4245.5|0
1633426770000|2021-10-05 09:39:30|4247|4246.5|4247|4246.5|4247.5|4246.5|4247|4246.5|0
1633426780000|2021-10-05 09:39:40|4247.5|4246|4246|4245.5|4247.5|4246|4246|4245|0
1633426790000|2021-10-05 09:39:50|4245.5|4245|4246|4245|4246|4245|4244.5|4244|0
1633426800000|2021-10-05 09:40:00|4245.5|4245.5|4246|4245.5|4246|4245.5|4245.5|4245|0
1633426810000|2021-10-05 09:40:10|4246.5|4246|4247|4246|4247.5|4246.5|4246.5|4246|0
1633426820000|2021-10-05 09:40:20|4247.5|4246.5|4247.5|4247|4248|4247|4247.5|4246.5|0
1633426830000|2021-10-05 09:40:30|4248|4247.5|4248|4247.5|4248|4247.5|4247.5|4247.5|0
1633426840000|2021-10-05 09:40:40|4248.5|4248|4248.5|4247.5|4248.5|4248|4248|4247|0
1633426850000|2021-10-05 09:40:50|4248|4248|4249.5|4249|4250|4249.5|4248|4248|0
1633426860000|2021-10-05 09:41:00|4249|4248.5|4249.5|4249|4249.5|4249|4249|4248.5|0
1633426870000|2021-10-05 09:41:10|4250|4249.5|4251|4250|4251.5|4250.5|4250|4249.5|0
1633426880000|2021-10-05 09:41:20|4250.5|4249.5|4250|4249.5|4250.5|4249.5|4250|4249.5|0
1633426890000|2021-10-05 09:41:30|4249.5|4249|4250|4249.5|4250|4249.5|4249|4248.5|0
1633426900000|2021-10-05 09:41:40|4250.5|4250|4251|4250|4251|4250|4250|4249.5|0
1633426910000|2021-10-05 09:41:50|4250.5|4249.5|4250.5|4250|4250.5|4250|4250.5|4249.5|0
1633426920000|2021-10-05 09:42:00|4251|4249.5|4250|4249.5|4251|4250|4249.5|4249|0
1633426930000|2021-10-05 09:42:10|4250.5||4250.5||4250.5||4250||0
1633426940000|2021-10-05 09:42:20|4250|4250|4249.5|4249|4250|4250|4249|4248.5|0
1633426950000|2021-10-05 09:42:30|4248|4248.5|4249|4248.5|4249.5|4249|4248|4247.5|0
1633426960000|2021-10-05 09:42:40|4249.5|4249|4251|4250|4251.5|4250.5|4249.5|4249|0
1633426970000|2021-10-05 09:42:50|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250.5|0
1633426980000|2021-10-05 09:43:00|4251|4251|4251.5|4251|4252|4251.5|4251|4251|0
1633426990000|2021-10-05 09:43:10|4251|4250.5|4250|4249|4251.5|4250.5|4249.5|4248.5|0
1633427000000|2021-10-05 09:43:20|4249.5|4249.5|4250.5|4250|4251|4250.5|4249.5|4249.5|0
1633427010000|2021-10-05 09:43:30|4251|4250.5|4251|4250.5|4251.5|4250.5|4250.5|4250|0
1633427020000|2021-10-05 09:43:40|4250.5|4250|4251|4250.5|4251|4250.5|4250|4249.5|0
1633427030000|2021-10-05 09:43:50|4250.5|4250|4250.5|4249.5|4251|4250|4249.5|4248.5|0
1633427040000|2021-10-05 09:44:00|4250|4249|4249|4248.5|4250|4249|4249|4248.5|0
1633427050000|2021-10-05 09:44:10|4248.5|4248|4248.5|4248|4249.5|4248.5|4248.5|4248|0
1633427060000|2021-10-05 09:44:20|4249|4248.5|4247.5|4247|4249|4248.5|4247.5|4246.5|0
1633427070000|2021-10-05 09:44:30|4247|4246.5|4247.5|4246.5|4248|4247.5|4247|4246|0
1633427080000|2021-10-05 09:44:40|4248|4247|4247.5|4246.5|4248|4247.5|4247|4246.5|0
1633427090000|2021-10-05 09:44:50|4247|4246|4246.5|4246|4247.5|4247|4246|4245|0
1633427100000|2021-10-05 09:45:00|4247|4246.5|4247.5|4247|4247.5|4247|4246.5|4246|0
1633427110000|2021-10-05 09:45:10|4248|4247.5|4247.5|4247|4249|4248|4247.5|4247|0
1633427120000|2021-10-05 09:45:20|4248|4247.5|4250|4249|4250|4249|4248|4247|0
1633427130000|2021-10-05 09:45:30|4249.5|4249.5|4251|4250.5|4251.5|4250.5|4249.5|4249.5|0
1633427140000|2021-10-05 09:45:40|4250.5|4250|4249.5|4248.5|4250.5|4250|4249|4248|0
1633427150000|2021-10-05 09:45:50|4249|4249|4248|4247.5|4249|4249|4247.5|4247|0
1633427160000|2021-10-05 09:46:00|4248.5|4248|4248|4247|4248.5|4248|4248|4247|0
1633427170000|2021-10-05 09:46:10||4247.5||4247.5||4247.5||4247|0
1633427180000|2021-10-05 09:46:20|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|0
1633427190000|2021-10-05 09:46:30|4248|4247.5|4248.5|4248|4248.5|4248|4246.5|4246|0
1633427200000|2021-10-05 09:46:40|4249|4248.5|4249.5|4249|4249.5|4249|4249|4248|0
1633427210000|2021-10-05 09:46:50|4249|4248.5|4248.5|4248|4249|4248.5|4248.5|4248|0
1633427220000|2021-10-05 09:47:00|4248|4247.5|4248|4247.5|4248|4247.5|4246|4245|0
1633427230000|2021-10-05 09:47:10|4248.5|4247|4249|4248|4249|4248|4248|4247|0
1633427240000|2021-10-05 09:47:20|4248.5|4248.5|4247.5|4246|4248.5|4248.5|4247|4246|0
1633427250000|2021-10-05 09:47:30|4247||4247||4247||4246.5||0
1633427260000|2021-10-05 09:47:40|4247.5|4246.5|4248|4247.5|4248|4247.5|4247|4246|0
1633427270000|2021-10-05 09:47:50|4247.5|4247|4246.5|4245.5|4247.5|4247|4246|4245|0
1633427280000|2021-10-05 09:48:00|4247|4246|4246.5|4246|4247|4246.5|4246|4245.5|0
1633427290000|2021-10-05 09:48:10|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246|0
1633427300000|2021-10-05 09:48:20|4246.5|4246|4247|4246.5|4247|4246.5|4246.5|4246|0
1633427310000|2021-10-05 09:48:30|4247.5|4247|4248.5|4248|4248.5|4248|4247|4246.5|0
1633427320000|2021-10-05 09:48:40|4248|4247.5|4247|4246.5|4248|4247.5|4247|4246.5|0
1633427330000|2021-10-05 09:48:50|4247.5|4247|4246.5|4246|4248|4247|4246.5|4246|0
1633427340000|2021-10-05 09:49:00|4247|4246.5|4247|4246.5|4247|4246.5|4246.5|4246|0
1633427350000|2021-10-05 09:49:10|4247.5|4247|4249|4248|4249|4248.5|4247.5|4247|0
1633427360000|2021-10-05 09:49:20|4248.5|4248.5|4248|4247.5|4249|4248.5|4248|4247|0
1633427370000|2021-10-05 09:49:30|4248.5|4248|4248|4247.5|4248.5|4248|4248|4247.5|0
1633427380000|2021-10-05 09:49:40|4248.5|4247|4248.5|4248|4248.5|4248|4248.5|4247|0
1633427390000|2021-10-05 09:49:50||4247.5||4248||4248||4247.5|0
1633427400000|2021-10-05 09:50:00|4249|4248.5|4249.5|4249|4249.5|4249|4249|4248.5|0
1633427410000|2021-10-05 09:50:10|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|0
1633427420000|2021-10-05 09:50:20|4250.5|4249|4249|4248.5|4250.5|4249|4248.5|4248|0
1633427430000|2021-10-05 09:50:30|4249.5|4248|4249|4248.5|4249.5|4249|4249|4248|0
1633427440000|2021-10-05 09:50:40|4249.5|4249|4250|4249.5|4250|4249.5|4249.5|4249|0
1633427460000|2021-10-05 09:51:00|4249.5|4249|4252|4251.5|4252|4251.5|4249.5|4249|0
1633427470000|2021-10-05 09:51:10|4252.5|4252|4253|4252|4253|4252.5|4252|4251|0
1633427480000|2021-10-05 09:51:20|4252.5|4251.5|4252|4251.5|4253|4251.5|4252|4251|0
1633427490000|2021-10-05 09:51:30|4251.5|4250|4253|4252|4253|4252|4250|4249.5|0
1633427500000|2021-10-05 09:51:40|4253.5|4252.5|4253|4252|4253.5|4252.5|4252.5|4252|0
1633427510000|2021-10-05 09:51:50|4252.5||4252.5||4253||4252.5||0
1633427520000|2021-10-05 09:52:00|4253|4252.5|4253|4252.5|4253.5|4252.5|4253|4252|0
1633427530000|2021-10-05 09:52:10|4253.5|4253|4254|4253|4254|4253|4253.5|4253|0
1633427540000|2021-10-05 09:52:20|4253.5|4253.5|4254|4253.5|4254.5|4254|4253.5|4253|0
1633427550000|2021-10-05 09:52:30|4254.5|4254|4254.5|4253.5|4255|4254.5|4254|4253.5|0
1633427560000|2021-10-05 09:52:40|4255|4254|4254|4253.5|4255|4254|4254|4253.5|0
1633427570000|2021-10-05 09:52:50|4253.5|4253|4254|4253.5|4254|4253.5|4253|4252.5|0
1633427580000|2021-10-05 09:53:00|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|0
1633427590000|2021-10-05 09:53:10|4255|4254.5|4255|4254|4255|4254.5|4254.5|4254|0
1633427600000|2021-10-05 09:53:20|4254.5|4254.5|4255|4254.5|4255|4254.5|4254.5|4254.5|0
1633427610000|2021-10-05 09:53:30|4256|4255|4255.5|4255|4256.5|4256|4255|4254.5|0
1633427620000|2021-10-05 09:53:40|4255|4254.5|4255.5|4255|4255.5|4255|4255|4254.5|0
1633427630000|2021-10-05 09:53:50|4256|4255.5|4256|4255.5|4257|4256|4256|4255.5|0
1633427640000|2021-10-05 09:54:00|4255.5|4255|4255.5|4254.5|4255.5|4255|4254.5|4254|0
1633427650000|2021-10-05 09:54:10|4256|4255|4256|4255.5|4256.5|4255.5|4256|4254.5|0
1633427660000|2021-10-05 09:54:20|4255.5|4255|4255.5|4255|4256|4255.5|4255|4254.5|0
1633427670000|2021-10-05 09:54:30|4256|4254.5|4256|4255|4256|4255.5|4255.5|4254.5|0
1633427680000|2021-10-05 09:54:40|4255.5|4254.5|4255|4254.5|4255.5|4254.5|4255|4254.5|0
1633427690000|2021-10-05 09:54:50|4254.5|4254|4254.5|4254|4255.5|4254.5|4254.5|4254|0
1633427700000|2021-10-05 09:55:00|4254|4253.5|4255|4254.5|4255|4254.5|4254|4253.5|0
1633427710000|2021-10-05 09:55:10|4255.5|4255|4255.5|4255|4256|4255|4255.5|4255|0
1633427720000|2021-10-05 09:55:20|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|0
1633427730000|2021-10-05 09:55:30|4256.5||4256||4256.5||4256||0
1633427740000|2021-10-05 09:55:40|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|0
1633427750000|2021-10-05 09:55:50|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|0
1633427760000|2021-10-05 09:56:00|4255.5|4255|4255.5|4254.5|4256|4255|4255|4254.5|0
1633427770000|2021-10-05 09:56:10|4256|4255|4256.5|4255.5|4256.5|4256|4256|4255|0
1633427780000|2021-10-05 09:56:20|4256|4255|4255.5|4255|4256|4255|4255.5|4255|0
1633427790000|2021-10-05 09:56:30|4255|4254.5|4254.5|4254|4255.5|4255|4254.5|4254|0
1633427800000|2021-10-05 09:56:40|4255|4254.5|4255.5|4255|4256|4255|4255|4254.5|0
1633427810000|2021-10-05 09:56:50|4255|4254.5|4255.5|4255|4255.5|4255|4255|4254.5|0
1633427820000|2021-10-05 09:57:00|4256|4255.5|4256|4255|4256|4255.5|4256|4255|0
1633427830000|2021-10-05 09:57:10|4256.5|4255.5|4257|4256.5|4257|4256.5|4256|4255.5|0
1633427840000|2021-10-05 09:57:20|4257.5|4257|4257.5|4257|4257.5|4257|4257|4256.5|0
1633427850000|2021-10-05 09:57:30|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|0
1633427860000|2021-10-05 09:57:40|4258|4256.5|4257|4256|4258|4256.5|4256.5|4256|0
1633427870000|2021-10-05 09:57:50|4256.5|4256.5|4257.5|4256.5|4257.5|4256.5|4256.5|4256|0
1633427880000|2021-10-05 09:58:00|4258|4257|4257.5|4257|4258|4257|4257.5|4257|0
1633427890000|2021-10-05 09:58:10|4256.5|4256|4257.5|4257|4257.5|4257|4256.5|4256|0
1633427900000|2021-10-05 09:58:20|4257|4256.5|4257|4256.5|4257|4256.5|4256.5|4256|0
1633427910000|2021-10-05 09:58:30|4256.5|4256|4256.5|4256|4257|4256.5|4256|4255.5|0
1633427920000|2021-10-05 09:58:40|4256|4255.5|4255.5|4254.5|4256|4256|4255.5|4254.5|0
1633427930000|2021-10-05 09:58:50|4255|4255|4253.5|4252.5|4255|4255|4252.5|4252|0
1633427940000|2021-10-05 09:59:00|4254|4253|4254.5|4254|4254.5|4254|4253.5|4253|0
1633427950000|2021-10-05 09:59:10||4253.5||4254||4254||4253.5|0
1633427960000|2021-10-05 09:59:20|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|0
1633427970000|2021-10-05 09:59:30|4255|4254.5|4253.5|4253|4255|4254.5|4253.5|4253|0
1633428000000|2021-10-05 10:00:00|4253|4252.5|4253.5|4253|4254|4253|4253|4252.5|0
1633428010000|2021-10-05 10:00:10|4254|4253.5|4256|4255.5|4256|4255.5|4254|4253.5|0
1633428020000|2021-10-05 10:00:20|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|0
1633428030000|2021-10-05 10:00:30|4256|4255.5|4255.5|4254.5|4256|4255.5|4255|4254|0
1633428040000|2021-10-05 10:00:40|4255|4254|4255.5|4255|4255.5|4255|4254.5|4254|0
1633428050000|2021-10-05 10:00:50|4255|4254.5|4253.5|4253|4255|4254.5|4253.5|4252.5|0
1633428070000|2021-10-05 10:01:10|4253|4252.5|4253.5|4253|4254|4253.5|4253|4252.5|0
1633428080000|2021-10-05 10:01:20|4253|4252.5|4253|4252|4253|4252.5|4252.5|4252|0
1633428090000|2021-10-05 10:01:30|4252.5||4252.5||4252.5||4252.5||0
1633428100000|2021-10-05 10:01:40|4253|4252.5|4254|4253|4254|4253|4253|4252|0
1633428110000|2021-10-05 10:01:50|4253.5|4253.5|4253|4252.5|4254|4253.5|4253|4252.5|0
1633428120000|2021-10-05 10:02:00|4252.5|4252|4252.5|4252|4253|4252.5|4252|4251|0
1633428130000|2021-10-05 10:02:10|4253|4251.5|4251.5|4251|4253|4252|4251.5|4251|0
1633428140000|2021-10-05 10:02:20|4251|4250.5|4251|4250.5|4251.5|4251|4251|4250.5|0
1633428150000|2021-10-05 10:02:30|4251.5|4251|4252.5|4252|4252.5|4252|4251.5|4251|0
1633428160000|2021-10-05 10:02:40|4253|4252.5|4253|4252|4253.5|4253|4252.5|4252|0
1633428170000|2021-10-05 10:02:50|4253.5|4252.5|4253.5|4253|4254|4253.5|4253|4252|0
1633428180000|2021-10-05 10:03:00|4254|4252.5|4253.5|4253|4254|4253|4252.5|4252|0
1633428190000|2021-10-05 10:03:10|4254|4252.5|4253.5|4252.5|4254.5|4253.5|4253|4252.5|0
1633428200000|2021-10-05 10:03:20|4254|4253|4253.5|4253|4254|4253.5|4253.5|4252.5|0
1633428210000|2021-10-05 10:03:30|4254|4253.5|4254|4253|4254.5|4254|4253.5|4253|0
1633428220000|2021-10-05 10:03:40|4253.5|4253.5|4253.5|4253|4254|4253.5|4253|4252.5|0
1633428230000|2021-10-05 10:03:50|4254|4253.5|4252|4251|4254|4253.5|4252|4251|0
1633428240000|2021-10-05 10:04:00|4252.5|4251.5|4252.5|4252|4253|4252|4252.5|4251.5|0
1633428250000|2021-10-05 10:04:10|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4251.5|0
1633428260000|2021-10-05 10:04:20|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252|0
1633428270000|2021-10-05 10:04:30|4253.5|4253|4254|4253.5|4254.5|4253.5|4253.5|4253|0
1633428280000|2021-10-05 10:04:40|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4253.5|0
1633428290000|2021-10-05 10:04:50|4255|4254.5|4255.5|4255|4255.5|4255|4254.5|4254.5|0
1633428300000|2021-10-05 10:05:00|4255|4254.5|4256|4255.5|4256|4255.5|4255|4254.5|0
1633428310000|2021-10-05 10:05:10|4256.5|4256|4256.5|4256|4256.5|4256|4256|4255.5|0
1633428320000|2021-10-05 10:05:20|4256|4255.5|4256.5|4256|4257|4256.5|4256|4255.5|0
1633428330000|2021-10-05 10:05:30|4256|4255.5|4256|4255.5|4256.5|4256|4256|4255.5|0
1633428340000|2021-10-05 10:05:40|4255.5|4255|4255|4254.5|4255.5|4255|4254.5|4254|0
1633428350000|2021-10-05 10:05:50|4255.5|4255|4256.5|4255.5|4257|4256|4255.5|4255|0
1633428360000|2021-10-05 10:06:00|4256|4255|4256.5|4255.5|4256.5|4255.5|4256|4255|0
1633428370000|2021-10-05 10:06:10|4256|4256|4258|4257.5|4258|4257.5|4256|4256|0
1633428380000|2021-10-05 10:06:20|4258.5|4258|4258|4257.5|4258.5|4258|4258|4257.5|0
1633428390000|2021-10-05 10:06:30|4258.5|4258|4258|4257.5|4258.5|4258|4257.5|4257|0
1633428410000|2021-10-05 10:06:50|4258.5|4258|4259.5|4259|4259.5|4259|4258.5|4258|0
1633428420000|2021-10-05 10:07:00|4259|4258.5|4259|4258.5|4259.5|4259|4258.5|4258|0
1633428430000|2021-10-05 10:07:10|4258.5|4258|4259|4258.5|4259.5|4258.5|4258.5|4258|0
1633428440000|2021-10-05 10:07:20|4258.5|4258|4259|4258.5|4259.5|4259|4258.5|4257.5|0
1633428450000|2021-10-05 10:07:30|4259.5|4259|4261.5|4261|4261.5|4261|4259.5|4258.5|0
1633428460000|2021-10-05 10:07:40|4261|4260.5|4261.5|4261|4262|4261.5|4261|4260.5|0
1633428470000|2021-10-05 10:07:50|4261|4260.5|4260.5|4259.5|4261.5|4261|4260|4259|0
1633428480000|2021-10-05 10:08:00|4260|4259|4258.5|4257.5|4260|4259.5|4258.5|4257.5|0
1633428490000|2021-10-05 10:08:10|4258|4257|4258|4257.5|4258.5|4257.5|4256|4255|0
1633428500000|2021-10-05 10:08:20|4257.5|4257|4258|4257.5|4258.5|4258|4257.5|4257|0
1633428510000|2021-10-05 10:08:30|4258.5|4257|4258.5|4257.5|4258.5|4258|4257.5|4257|0
1633428520000|2021-10-05 10:08:40|4258|4258|4258|4257.5|4258.5|4258|4258|4257.5|0
1633428530000|2021-10-05 10:08:50|4258.5|4258|4258.5|4258|4258.5|4258|4258|4257.5|0
1633428540000|2021-10-05 10:09:00|4259|4258.5|4258|4257.5|4259|4258.5|4258|4257|0
1633428550000|2021-10-05 10:09:10|4257.5|4257|4260|4259|4260|4259|4257|4256|0
1633428560000|2021-10-05 10:09:20|4259.5|4258.5|4259.5|4259|4260|4259|4259|4258.5|0
1633428570000|2021-10-05 10:09:30|4259|4258.5|4257.5|4256.5|4259.5|4259|4257.5|4256.5|0
1633428580000|2021-10-05 10:09:40|4257|4256|4257.5|4257|4258|4257.5|4256|4255.5|0
1633428590000|2021-10-05 10:09:50|4258|4257.5|4258.5|4258|4258.5|4258|4258|4257|0
1633428600000|2021-10-05 10:10:00|4259|4258.5|4261|4260|4261|4260|4257.5|4257|0
1633428610000|2021-10-05 10:10:10|4260.5|4260.5|4261|4260.5|4261.5|4261|4260.5|4260.5|0
1633428620000|2021-10-05 10:10:20|4260.5|4260|4259.5|4258.5|4261|4260|4259|4258.5|0
1633428630000|2021-10-05 10:10:30|4259|4259|4259.5|4259|4259.5|4259|4259|4259|0
1633428640000|2021-10-05 10:10:40|4260|4259.5|4261|4260|4261|4260|4260|4259.5|0
1633428650000|2021-10-05 10:10:50|4261.5|4260.5|4261|4260.5|4261.5|4260.5|4261|4260.5|0
1633428660000|2021-10-05 10:11:00|4261.5|4260|4260.5|4259.5|4261.5|4260|4260|4259.5|0
1633428670000|2021-10-05 10:11:10|4260|4260|4261|4260.5|4261|4260.5|4260|4260|0
1633428680000|2021-10-05 10:11:20|4260.5|4260|4259.5|4258.5|4260.5|4260|4259.5|4258.5|0
1633428690000|2021-10-05 10:11:30|4260|4259|4261|4260|4261|4260|4260|4259|0
1633428700000|2021-10-05 10:11:40|4260.5|4260.5|4261|4260.5|4261.5|4260.5|4260.5|4260|0
1633428710000|2021-10-05 10:11:50|4260.5|4260|4260|4259.5|4261|4260|4259.5|4258.5|0
1633428730000|2021-10-05 10:12:10|4260.5|4260|4261|4260.5|4261.5|4260.5|4260.5|4260|0
1633428740000|2021-10-05 10:12:20|4261.5|4261|4261.5|4261|4261.5|4261|4261|4260.5|0
1633428750000|2021-10-05 10:12:30|4262|4261.5|4262|4261|4262|4261.5|4261.5|4261|0
1633428760000|2021-10-05 10:12:40|4262.5|4261.5|4262|4261.5|4262.5|4262|4262|4261|0
1633428770000|2021-10-05 10:12:50|4261.5|4261|4261.5|4261|4261.5|4261|4260.5|4259.5|0
1633428780000|2021-10-05 10:13:00|4261|4260.5|4262|4261.5|4262|4261.5|4260.5|4260|0
1633428790000|2021-10-05 10:13:10|4261.5|4261|4261|4260|4261.5|4261.5|4260.5|4260|0
1633428800000|2021-10-05 10:13:20|4260.5|4259.5|4261|4260.5|4261|4260.5|4260|4259.5|0
1633428810000|2021-10-05 10:13:30|4260.5|4260|4260.5|4260|4261|4260|4260.5|4260|0
1633428820000|2021-10-05 10:13:40|4261|4260.5|4261|4260.5|4261|4260.5|4260.5|4260|0
1633428830000|2021-10-05 10:13:50|4261.5||4261||4261.5||4261||0
1633428840000|2021-10-05 10:14:00|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|0
1633428850000|2021-10-05 10:14:10|4260.5|4260|4260.5|4259.5|4260.5|4260|4260|4259|0
1633428860000|2021-10-05 10:14:20|4260|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|0
1633428870000|2021-10-05 10:14:30|4260|4259|4260|4259.5|4260|4259.5|4259.5|4258.5|0
1633428880000|2021-10-05 10:14:40||4259||4259.5||4259.5||4259|0
1633428900000|2021-10-05 10:15:00|4259.5|4259|4259|4258.5|4259.5|4259|4258.5|4258|0
1633428910000|2021-10-05 10:15:10|4259.5|4259|4261.5|4261|4261.5|4261|4259.5|4259|0
1633428920000|2021-10-05 10:15:20|4262|4260.5|4261.5|4260.5|4262|4260.5|4261|4260.5|0
1633428930000|2021-10-05 10:15:30|4261||4261.5||4261.5||4261||0
1633428940000|2021-10-05 10:15:40|4262|4261|4262|4261.5|4263|4262.5|4261.5|4261|0
1633428950000|2021-10-05 10:15:50|4262.5||4262||4262.5||4262||0
1633428960000|2021-10-05 10:16:00|4261.5|4261|4262|4261|4262|4261.5|4261.5|4261|0
1633428970000|2021-10-05 10:16:10|4261.5|4261.5|4262|4261.5|4262|4261.5|4261.5|4261.5|0
1633428980000|2021-10-05 10:16:20|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4261.5|0
1633428990000|2021-10-05 10:16:30|4263|4262.5|4262|4261.5|4263|4262.5|4262|4261.5|0
1633429000000|2021-10-05 10:16:40|4262.5|4262|4263|4262|4263|4262.5|4262.5|4262|0
1633429010000|2021-10-05 10:16:50|4262.5||4262.5||4262.5||4262.5||0
1633429020000|2021-10-05 10:17:00|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|0
1633429040000|2021-10-05 10:17:20|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|0
1633429050000|2021-10-05 10:17:30|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|0
1633429070000|2021-10-05 10:17:50|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4262.5|0
1633429080000|2021-10-05 10:18:00|4263|4262.5|4261.5|4260.5|4263|4262.5|4261|4260.5|0
1633429090000|2021-10-05 10:18:10|4261|4261|4259.5|4259|4261|4261|4259.5|4258.5|865
1633429100000|2021-10-05 10:18:20|4260|4259.5|4260|4259|4260.5|4259.5|4260|4259|331
1633429110000|2021-10-05 10:18:30|4260.5|4259.5|4260|4259.5|4260.5|4260|4260|4259.5|51
1633429120000|2021-10-05 10:18:40|4259.5|4259|4260|4259.5|4260|4259.5|4259.5|4258.5|290
1633429130000|2021-10-05 10:18:50|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|478
1633429140000|2021-10-05 10:19:00|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|125
1633429150000|2021-10-05 10:19:10|4261|4260.5|4260.5|4260|4261|4260.5|4259.5|4258.5|3956
1633429160000|2021-10-05 10:19:20|4261|4259.5|4260|4259|4261|4260|4259.5|4259|768
1633429170000|2021-10-05 10:19:30|4259.5|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|1828
1633429190000|2021-10-05 10:19:50|4260|4259.5|4261|4260.5|4261.5|4261|4259.5|4259|3228
1633429200000|2021-10-05 10:20:00|4261.5|4261|4262|4261.5|4262.5|4261.5|4261.5|4261|104
1633429210000|2021-10-05 10:20:10|4262.5|4262|4263.5|4262.5|4263.5|4263|4262.5|4262|1089
1633429220000|2021-10-05 10:20:20|4263|4263|4263|4262.5|4263.5|4263|4263|4262.5|0
1633429230000|2021-10-05 10:20:30|||||||||102
1633429240000|2021-10-05 10:20:40|||||||||55
1633429250000|2021-10-05 10:20:50|4263.5|4263|4263|4262.5|4263.5|4263|4262.5|4262|1445
1633429260000|2021-10-05 10:21:00|4263.5|4263|4264|4263.5|4264|4263.5|4263.5|4263|2258
1633429270000|2021-10-05 10:21:10|4263.5|4263|4263.5|4262.5|4264|4263|4263|4262.5|1269
1633429280000|2021-10-05 10:21:20|4263|4263|4263.5|4262.5|4263.5|4263|4263|4262.5|240
1633429290000|2021-10-05 10:21:30|4263|4263|4263.5|4263|4263.5|4263|4263|4263|1095
1633429300000|2021-10-05 10:21:40|4263|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262.5|122
1633429310000|2021-10-05 10:21:50|4263||4263||4263.5||4263||463
1633429320000|2021-10-05 10:22:00|4263.5|4263|4264|4263.5|4264|4263.5|4263|4263|410
1633429330000|2021-10-05 10:22:10|4263.5|4263|4264.5|4264|4264.5|4264|4263.5|4263|3265
1633429340000|2021-10-05 10:22:20|4264|4263.5|4266|4265.5|4266|4265.5|4264|4263.5|6265
1633429350000|2021-10-05 10:22:30|4265.5|4265|4265|4264.5|4266|4265.5|4265|4264|1398
1633429360000|2021-10-05 10:22:40|4265.5|4265|4265.5|4265|4265.5|4265|4265|4264.5|369
1633429370000|2021-10-05 10:22:50|4265|4264.5|4265|4264.5|4265|4265|4264.5|4264|1055
1633429380000|2021-10-05 10:23:00|4264.5|4264|4264.5|4264|4265|4264|4264.5|4263.5|704
1633429390000|2021-10-05 10:23:10|4265|4264.5|4265|4264.5|4265|4264.5|4264.5|4264|107
1633429400000|2021-10-05 10:23:20|4265.5|4265|4268|4267.5|4268|4267.5|4265.5|4265|6783
1633429410000|2021-10-05 10:23:30|4268.5|4267|4266.5|4266|4269|4268|4266.5|4266|5237
1633429420000|2021-10-05 10:23:40||4265.5||4266||4266||4265.5|137
1633429430000|2021-10-05 10:23:50|4267|4266.5|4267|4266|4267|4266.5|4267|4266|130
1633429440000|2021-10-05 10:24:00|4267.5|4266.5|4266|4265|4267.5|4266.5|4265.5|4265|4425
1633429450000|2021-10-05 10:24:10|4265.5|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|217
1633429460000|2021-10-05 10:24:20|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264|761
1633429470000|2021-10-05 10:24:30|4264.5|4264|4264.5|4264|4264.5|4264|4264|4263.5|315
1633429480000|2021-10-05 10:24:40|4265|4264.5|4264|4263.5|4265|4264.5|4263.5|4262.5|3830
1633429490000|2021-10-05 10:24:50||4263||4263.5||4263.5||4263|97
1633429500000|2021-10-05 10:25:00|4263.5|4263|4262.5|4262|4263.5|4263|4261.5|4261|2542
1633429510000|2021-10-05 10:25:10|4263|4262.5|4264|4263|4264.5|4264|4263|4262.5|836
1633429520000|2021-10-05 10:25:20|4263.5|4262.5|4261.5|4261|4263.5|4262.5|4261|4260|1461
1633429530000|2021-10-05 10:25:30|4261|4260.5|4261|4260.5|4261.5|4261|4261|4260.5|1166
1633429540000|2021-10-05 10:25:40|4261.5|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|1418
1633429550000|2021-10-05 10:25:50|4261|4260|4260|4259.5|4261.5|4261|4260|4259.5|1905
1633429560000|2021-10-05 10:26:00|4260.5|4260|4260.5|4260|4261|4260.5|4260|4259.5|1303
1633429570000|2021-10-05 10:26:10|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259.5|416
1633429580000|2021-10-05 10:26:20|4261|4260.5|4261.5|4260.5|4261.5|4261|4261|4260.5|283
1633429590000|2021-10-05 10:26:30|4261|4261|4262|4261|4262|4261|4261|4261|346
1633429600000|2021-10-05 10:26:40|4262.5|4261.5|4262|4261|4262.5|4262|4261.5|4261|1185
1633429610000|2021-10-05 10:26:50|4261.5|4261.5|4262|4261|4262.5|4262|4261.5|4261|2851
1633429620000|2021-10-05 10:27:00|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|4262.5|4261|450
1633429630000|2021-10-05 10:27:10|4262|4261|4262|4261.5|4262|4261.5|4261.5|4261|803
1633429640000|2021-10-05 10:27:20|4261.5|4261|4262|4261|4262.5|4261.5|4261.5|4261|962
1633429650000|2021-10-05 10:27:30|4261.5|4261.5|4262|4261|4262|4261.5|4261.5|4260.5|718
1633429660000|2021-10-05 10:27:40|4262.5|4261.5|4262|4261.5|4262.5|4261.5|4261.5|4260.5|1258
1633429670000|2021-10-05 10:27:50|4261.5|4261|4261|4260|4261.5|4261.5|4260.5|4260|1635
1633429680000|2021-10-05 10:28:00|4261.5|4260.5|4262|4261.5|4262|4261.5|4261.5|4260.5|308
1633429690000|2021-10-05 10:28:10|4261.5|4261|4261.5|4261|4261.5|4261.5|4261.5|4261|420
1633429700000|2021-10-05 10:28:20|4261|4260.5|4261.5|4260.5|4261.5|4261|4261|4260|1365
1633429710000|2021-10-05 10:28:30||4261||4261||4261||4260.5|181
1633429720000|2021-10-05 10:28:40|4261|4260.5|4261|4260.5|4261.5|4260.5|4260.5|4260|1636
1633429730000|2021-10-05 10:28:50|4261.5|4261|4261.5|4261|4262.5|4261.5|4261.5|4261|431
1633429740000|2021-10-05 10:29:00|4262|4260.5|4261.5|4260.5|4262|4261|4261.5|4260.5|596
1633429760000|2021-10-05 10:29:20|4261|4260|4260.5|4260|4261|4260|4260.5|4260|487
1633429770000|2021-10-05 10:29:30|4261|4260.5|4261|4260.5|4261.5|4260.5|4260.5|4260|1105
1633429780000|2021-10-05 10:29:40|4260.5|4259.5|4260|4259|4260.5|4259.5|4259.5|4259|2692
1633429790000|2021-10-05 10:29:50|4259.5||4259.5||4259.5||4259.5||878
1633429800000|2021-10-05 10:30:00|4260|4259.5|4259.5|4259|4260|4259.5|4259.5|4259|136
1633429810000|2021-10-05 10:30:10|4260|4259.5|4261.5|4261|4261.5|4261|4260|4259|940
1633429820000|2021-10-05 10:30:20|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|4245
1633429830000|2021-10-05 10:30:30|4262|4261|4261.5|4261|4262|4261|4261.5|4261|1238
1633429840000|2021-10-05 10:30:40|4262|4261.5|4262|4261.5|4262.5|4262|4262|4261.5|818
1633429860000|2021-10-05 10:31:00|||||||||61
1633429870000|2021-10-05 10:31:10|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|1250
1633429880000|2021-10-05 10:31:20|4262|4260.5|4260.5|4259.5|4262|4260.5|4260|4259.5|1754
1633429890000|2021-10-05 10:31:30|4260||4260||4260||4260||20
1633429900000|2021-10-05 10:31:40|||||||||71
1633429910000|2021-10-05 10:31:50|4259.5|4259|4259|4258.5|4260|4259|4259|4258.5|3390
1633429920000|2021-10-05 10:32:00|4259.5|4259|4260|4259.5|4260|4259.5|4259|4258.5|776
1633429930000|2021-10-05 10:32:10|4259.5|4259|4259|4258|4259.5|4259|4258.5|4258|900
1633429940000|2021-10-05 10:32:20|4259.5|4258.5|4259.5|4258.5|4259.5|4259|4259|4258.5|377
1633429950000|2021-10-05 10:32:30|4259|4258|4257.5|4257|4259|4258|4257.5|4256.5|1714
1633429960000|2021-10-05 10:32:40|4257|4256.5|4257.5|4257|4257.5|4257|4256.5|4256|540
1633429970000|2021-10-05 10:32:50|||||||||50
1633429980000|2021-10-05 10:33:00|4258|4257.5|4258.5|4258|4259|4258.5|4257.5|4257|1190
1633429990000|2021-10-05 10:33:10|4259|4258.5|4258|4257.5|4259|4258.5|4258|4257.5|2284
1633430000000|2021-10-05 10:33:20|4258.5|4258|4258.5|4258|4259|4258|4258.5|4257.5|1102
1633430010000|2021-10-05 10:33:30||4257.5||4258||4258||4257.5|1510
1633430020000|2021-10-05 10:33:40|4259|4258.5|4258.5|4258|4259|4258.5|4258.5|4258|540
1633430030000|2021-10-05 10:33:50|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|719
1633430040000|2021-10-05 10:34:00|4260|4259.5|4261|4260.5|4261|4260.5|4260|4259.5|573
1633430050000|2021-10-05 10:34:10|4261.5|4260|4261|4260.5|4261.5|4260.5|4260.5|4260|366
1633430060000|2021-10-05 10:34:20|4261.5|4261|4260|4259|4261.5|4261|4259|4258.5|481
1633430070000|2021-10-05 10:34:30|4259.5|4259.5|4260|4259|4260|4259.5|4259.5|4259|252
1633430080000|2021-10-05 10:34:40|4259.5|4258.5|4259.5|4258.5|4259.5|4258.5|4259|4258.5|232
1633430090000|2021-10-05 10:34:50|4259|4258|4258.5|4257.5|4259|4258|4258|4257.5|364
1633430100000|2021-10-05 10:35:00|4258|4258|4258.5|4258|4258.5|4258|4258|4258|342
1633430110000|2021-10-05 10:35:10|4259|4258.5|4259|4258.5|4259.5|4259|4259|4258.5|1326
1633430120000|2021-10-05 10:35:20|4259.5||4259.5||4259.5||4259||0
1633430130000|2021-10-05 10:35:30|4259|4259|4259.5|4258.5|4260|4259.5|4259|4258.5|990
1633430140000|2021-10-05 10:35:40|4259|4259|4258.5|4258|4259.5|4259|4258.5|4258|1136
1633430150000|2021-10-05 10:35:50|||||||||10
1633430160000|2021-10-05 10:36:00|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258|355
1633430170000|2021-10-05 10:36:10|4259.5|4259|4260|4259.5|4260|4259.5|4259.5|4259|880
1633430180000|2021-10-05 10:36:20|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|1296
1633430190000|2021-10-05 10:36:30|4261.5|4261|4261.5|4261|4261.5|4261|4261|4260.5|584
1633430200000|2021-10-05 10:36:40|4261|4260.5|4262.5|4262|4262.5|4262|4261|4260.5|2325
1633430210000|2021-10-05 10:36:50|4262|4261.5|4262.5|4262|4262.5|4262|4262|4261.5|308
1633430220000|2021-10-05 10:37:00|4263|4262.5|4263.5|4262.5|4264|4263|4263|4262.5|1514
1633430230000|2021-10-05 10:37:10|4264|4263|4264|4263.5|4264.5|4264|4264|4263|940
1633430240000|2021-10-05 10:37:20|4264.5|4264|4265.5|4265|4266|4265|4264.5|4264|1558
1633430250000|2021-10-05 10:37:30|||||||||7
1633430260000|2021-10-05 10:37:40|4265|4264.5|4265|4264|4265.5|4265|4264.5|4264|2588
1633430270000|2021-10-05 10:37:50|4265.5|4264.5|4266.5|4265.5|4266.5|4265.5|4265.5|4264.5|932
1633430280000|2021-10-05 10:38:00|4266|4265|4266.5|4266|4266.5|4266|4265.5|4265|2190
1633430290000|2021-10-05 10:38:10|4267||4266.5||4267||4266.5||321
1633430300000|2021-10-05 10:38:20|4266|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|645
1633430310000|2021-10-05 10:38:30|4267|4266.5|4267.5|4267|4268|4267|4267|4266.5|530
1633430320000|2021-10-05 10:38:40|4267|4266.5|4268|4267|4268|4267|4266.5|4266|1048
1633430330000|2021-10-05 10:38:50|4267.5|4267.5|4268|4267.5|4268|4267.5|4267|4266.5|931
1633430350000|2021-10-05 10:39:10|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|652
1633430360000|2021-10-05 10:39:20|4268|4267.5|4269|4268.5|4269|4268.5|4268|4267.5|1642
1633430370000|2021-10-05 10:39:30|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|1284
1633430380000|2021-10-05 10:39:40|4269.5||4269||4269.5||4269||21
1633430390000|2021-10-05 10:39:50|4269.5|4268|4269|4268.5|4269.5|4269|4269|4268|1583
1633430400000|2021-10-05 10:40:00|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4268.5|4511
1633430420000|2021-10-05 10:40:20|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|265
1633430430000|2021-10-05 10:40:30|4270.5|4270|4269.5|4269|4271|4270.5|4269.5|4269|6931
1633430440000|2021-10-05 10:40:40|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|255
1633430450000|2021-10-05 10:40:50|4269.5|4269|4270.5|4269.5|4270.5|4269.5|4269.5|4269|181
1633430460000|2021-10-05 10:41:00||4270||4270||4270||4270|0
1633430470000|2021-10-05 10:41:10|4270|4269.5|4271.5|4270.5|4271.5|4270.5|4270|4269.5|1498
1633430480000|2021-10-05 10:41:20|4271|4271|4271.5|4271|4271.5|4271|4271|4271|223
1633430490000|2021-10-05 10:41:30|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|520
1633430500000|2021-10-05 10:41:40|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|849
1633430510000|2021-10-05 10:41:50|4272.5|4272|4272.5|4272|4273|4272|4272.5|4272|1154
1633430520000|2021-10-05 10:42:00|4272|4271.5|4271|4270|4272.5|4272|4270.5|4270|3387
1633430530000|2021-10-05 10:42:10|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|4269.5|4268.5|975
1633430540000|2021-10-05 10:42:20|4270|4269|4268.5|4267.5|4270.5|4269|4268|4267.5|1271
1633430550000|2021-10-05 10:42:30|4268|4267|4268|4267.5|4268|4267.5|4267.5|4267|211
1633430560000|2021-10-05 10:42:40|4267.5|4267|4267.5|4267|4267.5|4267.5|4267|4266.5|601
1633430570000|2021-10-05 10:42:50|4268|4266.5|4268|4267.5|4268|4267.5|4267.5|4266.5|0
1633430580000|2021-10-05 10:43:00|4267.5|4267|4268|4267|4268|4267|4267|4266.5|353
1633430590000|2021-10-05 10:43:10|4267.5|4267.5|4268|4267|4268|4267.5|4267.5|4267|131
1633430600000|2021-10-05 10:43:20|4267.5||4267.5||4267.5||4267.5||0
1633430610000|2021-10-05 10:43:30|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|1976
1633430620000|2021-10-05 10:43:40|4268|4267.5|4268|4267|4268|4267.5|4267.5|4267|36
1633430630000|2021-10-05 10:43:50|4267.5|4267.5|4267|4266.5|4267.5|4267.5|4267|4266.5|743
1633430640000|2021-10-05 10:44:00|4266.5|4266|4266.5|4266|4267|4266|4266.5|4265.5|150
1633430650000|2021-10-05 10:44:10|4267|4265.5|4266|4265.5|4267|4265.5|4266|4265.5|874
1633430660000|2021-10-05 10:44:20|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|212
1633430670000|2021-10-05 10:44:30|4266|4265.5|4268|4267.5|4268|4267.5|4266|4265.5|1406
1633430680000|2021-10-05 10:44:40|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|240
1633430690000|2021-10-05 10:44:50|4269||4268.5||4269||4268.5||22
1633430700000|2021-10-05 10:45:00|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|774
1633430710000|2021-10-05 10:45:10|4267.5|4267|4267|4266.5|4267.5|4267|4266|4265.5|597
1633430720000|2021-10-05 10:45:20|4267.5|4267|4267|4266.5|4268|4267|4267|4266|1134
1633430730000|2021-10-05 10:45:30|4267.5|4266|4267.5|4267|4267.5|4267|4266.5|4266|853
1633430740000|2021-10-05 10:45:40|||||||||11
1633430750000|2021-10-05 10:45:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|360
1633430760000|2021-10-05 10:46:00|4266.5|4266|4267|4266.5|4267.5|4267|4266.5|4266|470
1633430770000|2021-10-05 10:46:10|4266.5|4266|4267|4266|4267.5|4266.5|4266.5|4266|518
1633430780000|2021-10-05 10:46:20|4266.5|4265.5|4265.5|4264.5|4266.5|4266|4265|4264|360
1633430790000|2021-10-05 10:46:30|4266|4265|4265.5|4265|4266|4265|4265|4265|0
1633430800000|2021-10-05 10:46:40|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4263.5|125
1633430810000|2021-10-05 10:46:50|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|174
1633430820000|2021-10-05 10:47:00|4264.5|4263|4264.5|4263.5|4264.5|4264|4264|4263|441
1633430830000|2021-10-05 10:47:10|4264|4263|4266|4265|4266|4265|4264|4263|1378
1633430840000|2021-10-05 10:47:20|4265.5|4265.5|4266|4265.5|4266|4265.5|4265.5|4265.5|0
1633430850000|2021-10-05 10:47:30|4266.5|4266|4266.5|4266|4267|4266|4266.5|4266|126
1633430860000|2021-10-05 10:47:40|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|107
1633430870000|2021-10-05 10:47:50|4267.5|4267|4267.5|4266.5|4267.5|4267|4267.5|4266.5|130
1633430880000|2021-10-05 10:48:00|4267|4266|4266|4265.5|4267|4266|4266|4265.5|662
1633430890000|2021-10-05 10:48:10|4267|4266|4266|4265.5|4267|4266|4266|4265.5|1730
1633430900000|2021-10-05 10:48:20|4265.5|4265|4265|4264|4265.5|4265|4265|4264|1097
1633430910000|2021-10-05 10:48:30|4264.5|4264.5|4264.5|4264|4264.5|4264.5|4264.5|4263.5|31
1633430920000|2021-10-05 10:48:40|4264|4263.5|4263|4262.5|4264|4263.5|4263|4262.5|265
1633430930000|2021-10-05 10:48:50|4263.5|4263|4263.5|4263|4264|4263|4263.5|4262.5|120
1633430940000|2021-10-05 10:49:00|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|100
1633430950000|2021-10-05 10:49:10|||||||||279
1633430960000|2021-10-05 10:49:20|4264.5|4264|4264.5|4264|4265|4264|4264.5|4263.5|113
1633430970000|2021-10-05 10:49:30|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|255
1633430980000|2021-10-05 10:49:40|4265|4264.5|4266|4265|4266|4265.5|4265|4264|366
1633430990000|2021-10-05 10:49:50|4265.5||4265.5||4265.5||4265.5||0
1633431000000|2021-10-05 10:50:00|4266|4265.5|4264.5|4264|4266|4265.5|4264.5|4264|938
1633431010000|2021-10-05 10:50:10|4265|4264.5|4266|4265.5|4266.5|4266|4265|4264.5|884
1633431020000|2021-10-05 10:50:20|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|3
1633431030000|2021-10-05 10:50:30|4266|4265.5|4266.5|4266|4266.5|4266|4266|4265|1449
1633431040000|2021-10-05 10:50:40|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|565
1633431050000|2021-10-05 10:50:50|4267.5|4267|4267.5|4267|4267.5|4267|4267|4266.5|448
1633431060000|2021-10-05 10:51:00||4266.5||4267||4267||4266.5|200
1633431070000|2021-10-05 10:51:10|4267|4266.5|4267|4266.5|4267.5|4266.5|4267|4266|792
1633431080000|2021-10-05 10:51:20|4267.5||4267||4267.5||4267||0
1633431090000|2021-10-05 10:51:30|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|1746
1633431100000|2021-10-05 10:51:40|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|0
1633431110000|2021-10-05 10:51:50|4267|4266.5|4266|4265.5|4267|4266.5|4266|4265.5|747
1633431120000|2021-10-05 10:52:00|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|944
1633431130000|2021-10-05 10:52:10|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4264.5|277
1633431140000|2021-10-05 10:52:20|4265|4264.5|4265.5|4265|4265.5|4265|4264.5|4264|2736
1633431150000|2021-10-05 10:52:30|4266|4265.5|4267|4266|4267|4266|4265.5|4265|2788
1633431160000|2021-10-05 10:52:40|4267.5|4266.5|4266.5|4266|4267.5|4267|4266.5|4266|1328
1633431170000|2021-10-05 10:52:50|4266|4265.5|4266|4265.5|4266.5|4265.5|4266|4265.5|936
1633431180000|2021-10-05 10:53:00|4266.5|4266|4268|4267.5|4268|4267.5|4266.5|4266|1016
1633431190000|2021-10-05 10:53:10|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4266.5|211
1633431200000|2021-10-05 10:53:20|4268|4267.5|4269.5|4269|4269.5|4269|4268|4267.5|3387
1633431210000|2021-10-05 10:53:30|4270|4269.5|4270.5|4269.5|4271|4270.5|4269.5|4269|2377
1633431220000|2021-10-05 10:53:40|4270|4269|4270|4269|4270.5|4270|4269.5|4269|2838
1633431230000|2021-10-05 10:53:50|4269.5|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|620
1633431240000|2021-10-05 10:54:00|4270|4269.5|4270|4269.5|4270|4269.5|4269.5|4269|0
1633431250000|2021-10-05 10:54:10|4269.5|4269|4270|4269|4270|4269.5|4268.5|4268|1986
1633431260000|2021-10-05 10:54:20|4270.5|4269.5|4270.5|4270|4271.5|4270.5|4270.5|4269.5|3737
1633431270000|2021-10-05 10:54:30|4271|4270.5|4274|4273.5|4274|4273.5|4271|4270.5|9519
1633431280000|2021-10-05 10:54:40|4273.5|4273|4275.5|4275|4277|4276.5|4273|4272.5|19263
1633431290000|2021-10-05 10:54:50|4275|4274.5|4275|4274|4275|4274.5|4274|4273.5|1126
1633431300000|2021-10-05 10:55:00|4275.5|4274.5|4275.5|4275|4275.5|4275|4275.5|4274|162
1633431310000|2021-10-05 10:55:10|4275|4274.5|4275|4274|4275|4274.5|4274.5|4273.5|404
1633431330000|2021-10-05 10:55:30|4274.5|4273.5|4273|4272.5|4274.5|4273.5|4273|4272|1686
1633431340000|2021-10-05 10:55:40|4272.5|4272|4273|4272.5|4273.5|4273|4272.5|4271.5|3451
1633431350000|2021-10-05 10:55:50|4273.5|4273|4274.5|4273.5|4274.5|4274|4273|4272.5|3026
1633431360000|2021-10-05 10:56:00|4274|4274|4273.5|4273|4274|4274|4273.5|4273|289
1633431380000|2021-10-05 10:56:20|4273|4272.5|4273|4272.5|4273.5|4273|4273|4272|2567
1633431390000|2021-10-05 10:56:30|4272.5|4272|4273|4272|4273|4272|4271.5|4271|693
1633431400000|2021-10-05 10:56:40|4273.5|4272.5|4273.5|4273|4273.5|4273|4273.5|4272|314
1633431410000|2021-10-05 10:56:50|4273|4272.5|4272.5|4272|4273.5|4273|4272.5|4272|2138
1633431420000|2021-10-05 10:57:00|4272|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|448
1633431430000|2021-10-05 10:57:10|||||||||70
1633431440000|2021-10-05 10:57:20|4271.5|4271|4271.5|4270.5|4271.5|4271|4270.5|4270|1234
1633431450000|2021-10-05 10:57:30|4271|4270|4271|4270.5|4271|4270.5|4270|4269.5|1400
1633431460000|2021-10-05 10:57:40|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|847
1633431470000|2021-10-05 10:57:50|4271.5|4271|4270.5|4269.5|4271.5|4271|4270.5|4269.5|1930
1633431480000|2021-10-05 10:58:00|4270|4269|4270.5|4270|4270.5|4270|4269.5|4269|532
1633431490000|2021-10-05 10:58:10|4270|4269.5|4270|4269.5|4270|4269.5|4269.5|4268.5|1187
1633431500000|2021-10-05 10:58:20|4269.5|4269|4268.5|4268|4269.5|4269|4268|4267.5|1211
1633431510000|2021-10-05 10:58:30|4269|4267.5|4269|4268.5|4270|4269|4269|4267.5|1486
1633431520000|2021-10-05 10:58:40|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|1004
1633431530000|2021-10-05 10:58:50|4268.5|4268|4268|4267|4268.5|4268|4268|4267|1729
1633431540000|2021-10-05 10:59:00|4268.5|4267.5|4268|4267.5|4268.5|4268|4268|4267.5|207
1633431550000|2021-10-05 10:59:10|4268.5|4268|4268.5|4268|4268.5|4268|4268|4267.5|629
1633431560000|2021-10-05 10:59:20|4269||4268.5||4269||4268.5||286
1633431570000|2021-10-05 10:59:30|4269|4268.5|4270|4269.5|4270.5|4269.5|4269|4268|1127
1633431580000|2021-10-05 10:59:40|4270.5|4270|4270.5|4270|4271|4270|4269.5|4269|1853
1633431590000|2021-10-05 10:59:50|4271|4270.5|4270.5|4270|4271.5|4271|4269.5|4269|4916
1633431600000|2021-10-05 11:00:00|4270|4268.5|4270.5|4269.5|4270.5|4270|4269|4268.5|3657
1633431610000|2021-10-05 11:00:10|4270|4270|4270|4269.5|4270.5|4270|4270|4269.5|281
1633431620000|2021-10-05 11:00:20|4269.5|4269|4268.5|4268|4269.5|4269|4268.5|4268|1734
1633431630000|2021-10-05 11:00:30|4268|4267.5|4267.5|4267|4268|4267.5|4267|4266.5|2279
1633431640000|2021-10-05 11:00:40|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4266.5|691
1633431650000|2021-10-05 11:00:50|4267|4266.5|4267|4266|4267|4266.5|4266.5|4266|1095
1633431660000|2021-10-05 11:01:00|4266.5|4266.5|4266|4265.5|4266.5|4266.5|4266|4265|207
1633431670000|2021-10-05 11:01:10|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|45
1633431680000|2021-10-05 11:01:20|4265|4264.5|4264.5|4264|4265.5|4265|4264.5|4264|2313
1633431690000|2021-10-05 11:01:30|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4262.5|205
1633431710000|2021-10-05 11:01:50|4264|4263.5|4264|4263.5|4264.5|4264|4264|4263.5|366
1633431720000|2021-10-05 11:02:00|4263.5|4263|4266|4265.5|4266.5|4266|4263|4262.5|1643
1633431730000|2021-10-05 11:02:10|4266.5|4266|4266.5|4266|4266.5|4266|4266|4266|656
1633431740000|2021-10-05 11:02:20|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|348
1633431750000|2021-10-05 11:02:30|4266.5|4266|4267.5|4267|4267.5|4267|4266.5|4266|550
1633431760000|2021-10-05 11:02:40|4267|4266|4267|4266.5|4267|4266.5|4266.5|4266|2001
1633431770000|2021-10-05 11:02:50|4266.5|4266|4266|4265.5|4266.5|4266|4265.5|4265|1615
1633431780000|2021-10-05 11:03:00|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4265.5|186
1633431790000|2021-10-05 11:03:10|4267|4266.5|4268|4267.5|4268.5|4267.5|4266.5|4266.5|1433
1633431800000|2021-10-05 11:03:20|4267.5|4267|4269.5|4268.5|4269.5|4268.5|4267|4266.5|3787
1633431810000|2021-10-05 11:03:30|4269|4269|4269.5|4269|4269.5|4269|4269|4268.5|11
1633431820000|2021-10-05 11:03:40|4269|4268.5|4268.5|4267.5|4269.5|4268.5|4268|4267.5|854
1633431830000|2021-10-05 11:03:50|4268|4267|4267|4266.5|4268.5|4267.5|4266.5|4266|1623
1633431840000|2021-10-05 11:04:00|4268|4267|4272.5|4271.5|4272.5|4271.5|4268|4267|8008
1633431850000|2021-10-05 11:04:10|4272|4271|4271.5|4271|4272.5|4271.5|4271|4270.5|1870
1633431860000|2021-10-05 11:04:20|4272|4271.5|4270.5|4270|4272|4271.5|4270.5|4269.5|1233
1633431870000|2021-10-05 11:04:30|4271|4270.5|4271|4270.5|4272|4271.5|4270.5|4270|1414
1633431880000|2021-10-05 11:04:40|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|221
1633431890000|2021-10-05 11:04:50|4271.5|4271|4270|4269.5|4271.5|4271|4270|4269.5|1566
1633431900000|2021-10-05 11:05:00|4270.5|4270|4271|4270.5|4271.5|4271|4270|4269.5|2685
1633431910000|2021-10-05 11:05:10|4270.5|4270|4270|4269.5|4271.5|4270.5|4270|4269.5|2079
1633431920000|2021-10-05 11:05:20|4269.5|4269|4270.5|4270|4271|4270.5|4269|4268.5|1460
1633431930000|2021-10-05 11:05:30|4270|4269|4269.5|4268.5|4270|4269|4269.5|4268.5|788
1633431940000|2021-10-05 11:05:40|4269|4269|4269.5|4269|4269.5|4269|4269|4268.5|849
1633431950000|2021-10-05 11:05:50|4270|4269.5|4271.5|4271|4271.5|4271|4269.5|4269.5|4279
1633431960000|2021-10-05 11:06:00|4272|4271.5|4272|4271.5|4272.5|4272|4272|4271|1394
1633431970000|2021-10-05 11:06:10|4272.5|4272|4272|4271.5|4273|4272.5|4272|4271.5|293
1633431980000|2021-10-05 11:06:20|4272.5|4272|4272.5|4271.5|4272.5|4272|4272.5|4271.5|63
1633431990000|2021-10-05 11:06:30|4272|4272|4276|4275.5|4276.5|4275.5|4272|4271.5|13213
1633432000000|2021-10-05 11:06:40|4276.5|4275|4276|4275.5|4277|4276.5|4275.5|4275|3176
1633432010000|2021-10-05 11:06:50|4275.5|4275|4276|4275|4276.5|4275.5|4275|4274.5|1724
1633432020000|2021-10-05 11:07:00|4276.5|4275.5|4275.5|4275|4276.5|4275.5|4275|4274.5|1280
1633432030000|2021-10-05 11:07:10|4275|4274.5|4274.5|4274|4275.5|4275|4274.5|4273.5|2315
1633432040000|2021-10-05 11:07:20|4275|4274.5|4276.5|4276|4276.5|4276|4275|4274.5|1971
1633432050000|2021-10-05 11:07:30|4276|4275.5|4277|4276.5|4277|4276.5|4276|4275.5|902
1633432060000|2021-10-05 11:07:40|4276.5|4276|4277|4276.5|4277.5|4277|4276.5|4276|3021
1633432070000|2021-10-05 11:07:50|4277.5|4277|4277.5|4276.5|4278|4277.5|4277|4276.5|1141
1633432080000|2021-10-05 11:08:00|4278|4277|4277.5|4277|4278|4277|4277.5|4277|634
1633432090000|2021-10-05 11:08:10|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|11
1633432100000|2021-10-05 11:08:20|4277|4276.5|4278|4277.5|4278|4277.5|4277|4276.5|2734
1633432110000|2021-10-05 11:08:30|4278.5|4277|4278|4277.5|4278.5|4278|4278|4277|1644
1633432120000|2021-10-05 11:08:40|4278.5|4278|4277.5|4277|4278.5|4278|4277|4276|2206
1633432130000|2021-10-05 11:08:50|4277|4276.5|4277|4276.5|4277.5|4277|4277|4276.5|640
1633432140000|2021-10-05 11:09:00|4277.5|4277|4277.5|4277|4277.5|4277|4277|4276.5|300
1633432150000|2021-10-05 11:09:10|4278|4277.5|4279|4278.5|4280|4279.5|4278|4277.5|7291
1633432160000|2021-10-05 11:09:20|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4278.5|1243
1633432170000|2021-10-05 11:09:30|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4278.5|1425
1633432190000|2021-10-05 11:09:50|4280|4279.5|4283|4282.5|4283|4282.5|4280|4279.5|10231
1633432200000|2021-10-05 11:10:00|4282.5|4282|4282.5|4282|4283|4282.5|4282|4281.5|1074
1633432210000|2021-10-05 11:10:10|4283|4281.5|4281.5|4281|4283|4281.5|4281|4280.5|2771
1633432220000|2021-10-05 11:10:20|4282|4281.5|4282|4281.5|4283|4282|4281.5|4281|4215
1633432230000|2021-10-05 11:10:30|4281.5|4281|4281.5|4281|4282|4281.5|4281|4280.5|3321
1633432240000|2021-10-05 11:10:40|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|915
1633432250000|2021-10-05 11:10:50|4281.5|4280|4280.5|4279.5|4281.5|4280|4280.5|4279.5|983
1633432260000|2021-10-05 11:11:00|4281|4280|4281.5|4281|4282|4281|4281|4280|3339
1633432270000|2021-10-05 11:11:10|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|946
1633432280000|2021-10-05 11:11:20|4282|4281.5|4282|4281|4282|4281.5|4281.5|4281|1282
1633432290000|2021-10-05 11:11:30|4281.5||4281.5||4281.5||4281.5||113
1633432300000|2021-10-05 11:11:40|4282|4281.5|4283|4282.5|4284|4283.5|4282|4281.5|5904
1633432310000|2021-10-05 11:11:50|4283.5|4282|4282.5|4282|4283.5|4283|4282.5|4282|540
1633432320000|2021-10-05 11:12:00|4283|4281.5|4282|4281.5|4283|4282.5|4282|4281.5|1293
1633432330000|2021-10-05 11:12:10|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4281.5|25
1633432340000|2021-10-05 11:12:20|4283|4282.5|4284|4283.5|4284|4283.5|4283|4282.5|1863
1633432350000|2021-10-05 11:12:30|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|3679
1633432360000|2021-10-05 11:12:40|4283.5|4283|4283.5|4283|4283.5|4283|4283|4282.5|280
1633432370000|2021-10-05 11:12:50|4284|4283.5|4283.5|4282.5|4284|4283.5|4283|4282.5|3631
1633432380000|2021-10-05 11:13:00|4284|4283|4284|4283.5|4284|4283.5|4283.5|4283|2631
1633432390000|2021-10-05 11:13:10|4283.5|4283|4283.5|4283|4284|4283.5|4283.5|4283|1991
1633432400000|2021-10-05 11:13:20|4284|4283.5|4283.5|4283|4284|4283.5|4283|4282.5|3583
1633432410000|2021-10-05 11:13:30|4284|4283.5|4284|4283.5|4284|4283.5|4283.5|4283|465
1633432420000|2021-10-05 11:13:40|4283.5|4283|4283.5|4283|4284|4283|4283.5|4283|1469
1633432430000|2021-10-05 11:13:50|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|899
1633432440000|2021-10-05 11:14:00|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|633
1633432450000|2021-10-05 11:14:10|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|2523
1633432460000|2021-10-05 11:14:20|4284|4283.5|4282.5|4282|4284|4283.5|4282.5|4282|2272
1633432470000|2021-10-05 11:14:30|4283|4282.5|4282.5|4282|4283.5|4282.5|4281.5|4280.5|4011
1633432480000|2021-10-05 11:14:40|4283|4282.5|4283|4282|4283|4282.5|4283|4282|1224
1633432490000|2021-10-05 11:14:50|4282.5|4281.5|4282.5|4282|4282.5|4282|4282|4281|11
1633432500000|2021-10-05 11:15:00|4282|4281.5|4283|4282.5|4283|4282.5|4282|4281.5|894
1633432510000|2021-10-05 11:15:10|4283.5|4282|4283.5|4282.5|4283.5|4283|4283.5|4282|657
1633432520000|2021-10-05 11:15:20|4283|4283|4282|4281.5|4283|4283|4282|4281.5|936
1633432530000|2021-10-05 11:15:30|4281.5|4281|4282.5|4281.5|4282.5|4282|4281.5|4281|425
1633432540000|2021-10-05 11:15:40|4283|4282|4282.5|4282|4283|4282.5|4282|4281.5|1023
1633432550000|2021-10-05 11:15:50|4283||4282.5||4283||4282.5||322
1633432560000|2021-10-05 11:16:00|4282|4281.5|4281.5|4280.5|4282.5|4282|4281|4280.5|1884
1633432570000|2021-10-05 11:16:10|4282|4281|4281.5|4281|4282|4281.5|4281.5|4281|790
1633432580000|2021-10-05 11:16:20|4282|4281.5|4282.5|4282|4282.5|4282|4281.5|4281.5|1206
1633432590000|2021-10-05 11:16:30|||||||||35
1633432600000|2021-10-05 11:16:40|||||||||23
1633432610000|2021-10-05 11:16:50|4283|4282.5|4283|4282|4283|4282.5|4282.5|4282|1696
1633432620000|2021-10-05 11:17:00|4282.5|4282.5|4285|4284.5|4285|4284.5|4282.5|4282.5|6903
1633432630000|2021-10-05 11:17:10|4284.5|4284|4284.5|4284|4285|4284|4284.5|4283.5|1089
1633432640000|2021-10-05 11:17:20|4284|4283.5|4283.5|4282.5|4284.5|4284|4283.5|4282.5|520
1633432650000|2021-10-05 11:17:30|4283|4283|4283.5|4283|4283.5|4283|4283|4283|121
1633432660000|2021-10-05 11:17:40|4284|4282.5|4283|4282.5|4284|4283.5|4283|4282|1788
1633432670000|2021-10-05 11:17:50|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|235
1633432680000|2021-10-05 11:18:00|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282|437
1633432690000|2021-10-05 11:18:10|||||||||25
1633432700000|2021-10-05 11:18:20|||||||||175
1633432710000|2021-10-05 11:18:30|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|1077
1633432720000|2021-10-05 11:18:40|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|1307
1633432730000|2021-10-05 11:18:50|4284.5|4284|4284|4283.5|4285|4284|4283.5|4283|1090
1633432740000|2021-10-05 11:19:00|4283.5|4283|4284|4283.5|4284|4283.5|4283|4282.5|1008
1633432750000|2021-10-05 11:19:10|4284.5|4284|4284|4283.5|4285|4284.5|4284|4283.5|2054
1633432760000|2021-10-05 11:19:20|4283.5|4283|4284|4283|4284|4283.5|4283|4282.5|466
1633432770000|2021-10-05 11:19:30|4283.5||4283.5||4283.5||4283.5||0
1633432780000|2021-10-05 11:19:40|4283|4282.5|4283.5|4283|4284|4283.5|4283|4282.5|1381
1633432790000|2021-10-05 11:19:50|4283|4282.5|4283|4282.5|4283|4282.5|4282.5|4282|789
1633432800000|2021-10-05 11:20:00|4283.5|4283|4283.5|4283|4284|4283.5|4283|4282.5|1822
1633432810000|2021-10-05 11:20:10|4284|4283.5|4285|4284|4286|4285|4284|4283.5|7331
1633432820000|2021-10-05 11:20:20|4284.5|4284.5|4285|4284.5|4285|4284.5|4284.5|4284|341
1633432830000|2021-10-05 11:20:30|||||||||100
1633432840000|2021-10-05 11:20:40|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|1041
1633432850000|2021-10-05 11:20:50|4285.5|4285|4285.5|4284.5|4285.5|4285|4285|4284.5|1090
1633432860000|2021-10-05 11:21:00|4285|4285|4285.5|4285|4285.5|4285|4285|4285|271
1633432870000|2021-10-05 11:21:10|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|2421
1633432880000|2021-10-05 11:21:20|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|1595
1633432890000|2021-10-05 11:21:30|4286|4285.5|4285.5|4285|4287|4286.5|4285.5|4284.5|5088
1633432900000|2021-10-05 11:21:40|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285|2579
1633432910000|2021-10-05 11:21:50|4286|4285.5|4284.5|4284|4286|4285.5|4284.5|4284|610
1633432920000|2021-10-05 11:22:00|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|464
1633432930000|2021-10-05 11:22:10|4284|4283.5|4284|4283|4284|4283.5|4283.5|4282.5|957
1633432940000|2021-10-05 11:22:20|4283.5|4283.5|4286|4285.5|4286|4285.5|4283.5|4283|2111
1633432950000|2021-10-05 11:22:30||4285||4285.5||4285.5||4285|0
1633432960000|2021-10-05 11:22:40|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|2337
1633432970000|2021-10-05 11:22:50|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|1006
1633432980000|2021-10-05 11:23:00|4285.5|4285|4285|4284.5|4285.5|4285|4284.5|4284|2284
1633432990000|2021-10-05 11:23:10|4285.5|4285|4284|4283.5|4285.5|4285|4283.5|4283|525
1633433000000|2021-10-05 11:23:20|4284.5|4284|4284.5|4284|4285|4284|4284|4283.5|1133
1633433010000|2021-10-05 11:23:30|4285|4284.5|4285|4284|4285|4284.5|4284.5|4284|0
1633433020000|2021-10-05 11:23:40|4285.5|4284.5|4285|4284.5|4285.5|4285|4285|4284.5|385
1633433030000|2021-10-05 11:23:50|4284.5|4284|4284.5|4284|4285|4284.5|4284.5|4284|1552
1633433040000|2021-10-05 11:24:00|4284|4283.5|4283|4282.5|4284|4283.5|4283|4282|881
1633433050000|2021-10-05 11:24:10|4283.5|4283|4284|4283.5|4284|4283.5|4283|4282.5|410
1633433060000|2021-10-05 11:24:20|4283.5|4283|4283|4282.5|4284|4283|4283|4282.5|654
1633433070000|2021-10-05 11:24:30|4283.5|4283|4283.5|4283|4283.5|4283|4283|4282.5|778
1633433080000|2021-10-05 11:24:40|4284|4283.5|4284|4283.5|4284.5|4283.5|4283.5|4283.5|720
1633433090000|2021-10-05 11:24:50|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|427
1633433100000|2021-10-05 11:25:00|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|5053
1633433110000|2021-10-05 11:25:10|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|1183
1633433120000|2021-10-05 11:25:20|||||||||417
1633433130000|2021-10-05 11:25:30|4283.5|4283|4283.5|4283|4283.5|4283|4283|4282.5|199
1633433140000|2021-10-05 11:25:40|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|785
1633433150000|2021-10-05 11:25:50|4285|4284.5|4285|4284|4285|4284.5|4284.5|4284|1331
1633433160000|2021-10-05 11:26:00|4284.5|4283.5|4284|4283.5|4284.5|4284|4284|4283.5|511
1633433170000|2021-10-05 11:26:10|4284.5|4284|4285|4284.5|4285.5|4285|4284.5|4284|3973
1633433180000|2021-10-05 11:26:20|4285.5|4285|4285.5|4284.5|4286|4285|4285.5|4284.5|538
1633433190000|2021-10-05 11:26:30||4285||4285||4285||4285|0
1633433200000|2021-10-05 11:26:40|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|746
1633433210000|2021-10-05 11:26:50|4286||4285.5||4286||4285.5||488
1633433220000|2021-10-05 11:27:00|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|183
1633433230000|2021-10-05 11:27:10|4286|4285.5|4284.5|4284|4286.5|4286|4284.5|4284|4305
1633433240000|2021-10-05 11:27:20|4285|4283.5|4284|4283.5|4285|4283.5|4284|4283.5|1206
1633433250000|2021-10-05 11:27:30|4284.5|4283|4284.5|4284|4284.5|4284|4284.5|4283|1525
1633433260000|2021-10-05 11:27:40|4284|4283.5|4283.5|4283|4284|4283.5|4283|4282.5|392
1633433270000|2021-10-05 11:27:50|4284|4283.5|4282|4281.5|4284|4283.5|4282|4281|2612
1633433280000|2021-10-05 11:28:00|4282.5|4282|4282.5|4281.5|4283|4282.5|4282.5|4281.5|988
1633433290000|2021-10-05 11:28:10|4283|4282|4281.5|4280.5|4283|4282.5|4281.5|4280.5|1431
1633433300000|2021-10-05 11:28:20|4282|4281|4282|4281.5|4282|4281.5|4282|4280.5|359
1633433310000|2021-10-05 11:28:30|4282.5|4282|4282.5|4282|4283|4282.5|4281.5|4280.5|3914
1633433320000|2021-10-05 11:28:40|4283||4283||4283||4283||0
1633433330000|2021-10-05 11:28:50|4282.5|4281.5|4282|4281.5|4282.5|4282|4282|4281.5|265
1633433340000|2021-10-05 11:29:00|4282.5|4282|4282.5|4282|4283|4282.5|4282|4281.5|2873
1633433350000|2021-10-05 11:29:10|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|81
1633433360000|2021-10-05 11:29:20|4282|4281.5|4282.5|4282|4283|4282|4282|4281|1538
1633433370000|2021-10-05 11:29:30|4283|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|435
1633433380000|2021-10-05 11:29:40|4282.5|4282|4281|4280|4283|4282|4281|4280|519
1633433390000|2021-10-05 11:29:50|4280.5|4280.5|4281|4280.5|4281|4280.5|4280.5|4280|292
1633433400000|2021-10-05 11:30:00|4280.5|4280|4281.5|4281|4281.5|4281|4280|4279|3717
1633433410000|2021-10-05 11:30:10|4281|4280.5|4281.5|4281|4282|4281|4281|4280|1960
1633433420000|2021-10-05 11:30:20|4281|4280.5|4280|4279|4281|4280.5|4279.5|4278.5|1197
1633433430000|2021-10-05 11:30:30|4280.5|4279.5|4280.5|4279.5|4280.5|4280|4280|4279|960
1633433440000|2021-10-05 11:30:40|4281|4280|4281|4280.5|4281|4280.5|4281|4279.5|365
1633433450000|2021-10-05 11:30:50|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|174
1633433460000|2021-10-05 11:31:00|4281|4280.5|4280.5|4280|4281.5|4280.5|4280|4279.5|616
1633433470000|2021-10-05 11:31:10||4279.5||4280||4280||4279.5|0
1633433480000|2021-10-05 11:31:20|4281|4279.5|4280.5|4280|4281|4280|4280.5|4279.5|602
1633433490000|2021-10-05 11:31:30|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|171
1633433500000|2021-10-05 11:31:40|4279.5|4279|4280|4279|4280|4279.5|4279.5|4279|201
1633433510000|2021-10-05 11:31:50|4279.5|4278.5|4279|4278.5|4279.5|4278.5|4279|4278|636
1633433520000|2021-10-05 11:32:00|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|440
1633433530000|2021-10-05 11:32:10|4279.5|4279|4281|4280.5|4281|4280.5|4279.5|4279|1324
1633433540000|2021-10-05 11:32:20|4281.5|4281|4281.5|4280.5|4282|4281|4280.5|4280|1139
1633433550000|2021-10-05 11:32:30|4281||4281.5||4281.5||4281||560
1633433560000|2021-10-05 11:32:40|4281|4280|4281.5|4280.5|4281.5|4280.5|4280.5|4280|334
1633433570000|2021-10-05 11:32:50|4282|4281|4281.5|4281|4282|4281.5|4281.5|4281|36
1633433580000|2021-10-05 11:33:00|4281|4280.5|4280.5|4280|4281|4280.5|4279.5|4279|4985
1633433590000|2021-10-05 11:33:10|||||||||175
1633433610000|2021-10-05 11:33:30|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|668
1633433620000|2021-10-05 11:33:40|||||||||100
1633433630000|2021-10-05 11:33:50|||||||||50
1633433640000|2021-10-05 11:34:00|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|715
1633433650000|2021-10-05 11:34:10|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|768
1633433660000|2021-10-05 11:34:20|||||||||175
1633433670000|2021-10-05 11:34:30|4281|4280.5|4282.5|4282|4282.5|4282|4281|4280|2997
1633433680000|2021-10-05 11:34:40|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281|346
1633433690000|2021-10-05 11:34:50|4282.5|4281|4281|4280.5|4282.5|4281|4280.5|4280|1502
1633433700000|2021-10-05 11:35:00|4281.5|4281|4282|4281.5|4282|4281.5|4281.5|4281|540
1633433710000|2021-10-05 11:35:10|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|547
1633433720000|2021-10-05 11:35:20|4281.5|4281|4281|4280.5|4282|4281.5|4281|4280.5|885
1633433730000|2021-10-05 11:35:30|4281.5||4281.5||4281.5||4281.5||850
1633433740000|2021-10-05 11:35:40|4282|4281|4282|4281.5|4282|4281.5|4281.5|4280.5|1427
1633433750000|2021-10-05 11:35:50|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|3602
1633433760000|2021-10-05 11:36:00|4282.5|4282|4282.5|4282|4282.5|4282|4282|4282|23
1633433770000|2021-10-05 11:36:10|4283|4282.5|4284|4283.5|4284|4283.5|4283|4282.5|2216
1633433780000|2021-10-05 11:36:20|4283.5|4283|4283|4282|4283.5|4283|4283|4282|2469
1633433790000|2021-10-05 11:36:30||4282.5||4282.5||4282.5||4282|210
1633433800000|2021-10-05 11:36:40|4283.5|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|585
1633433810000|2021-10-05 11:36:50|4283|4283|4283.5|4282.5|4284|4283|4283|4282.5|1371
1633433820000|2021-10-05 11:37:00|4284|4283|4283.5|4283|4284|4283.5|4283|4282.5|1473
1633433830000|2021-10-05 11:37:10|4283|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|405
1633433840000|2021-10-05 11:37:20|4283|4283|4283.5|4283|4283.5|4283|4283|4282.5|312
1633433850000|2021-10-05 11:37:30|4283|4282.5|4284.5|4284|4284.5|4284|4283|4282.5|4709
1633433860000|2021-10-05 11:37:40|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|895
1633433870000|2021-10-05 11:37:50|4284|4283.5|4285|4284.5|4285|4284.5|4284|4283.5|1216
1633433880000|2021-10-05 11:38:00|4284.5|4284|4284.5|4284|4285|4284|4284|4283.5|1270
1633433890000|2021-10-05 11:38:10|4284|4283.5|4283|4282|4284|4283.5|4283|4282|676
1633433900000|2021-10-05 11:38:20|4283.5|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|535
1633433910000|2021-10-05 11:38:30|4283|4283|4284.5|4284|4284.5|4284|4283|4283|1797
1633433920000|2021-10-05 11:38:40|4285|4284.5|4284.5|4283.5|4285|4284.5|4284|4283.5|600
1633433930000|2021-10-05 11:38:50|4285|4284|4285|4284|4285|4284|4285|4284|748
1633433940000|2021-10-05 11:39:00|4285.5|4284.5|4285.5|4285|4285.5|4285|4285.5|4284|1840
1633433950000|2021-10-05 11:39:10|4285|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|231
1633433960000|2021-10-05 11:39:20|4285|4285|4284.5|4284|4286|4285.5|4284.5|4284|15325
1633433970000|2021-10-05 11:39:30|4285|4284.5|4285|4284.5|4285.5|4285|4285|4284|848
1633433980000|2021-10-05 11:39:40|4285.5|4285|4285.5|4284.5|4286|4285|4285|4284.5|1677
1633433990000|2021-10-05 11:39:50|4285|4285|4285.5|4285|4286|4285|4285|4284.5|551
1633434000000|2021-10-05 11:40:00|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|2861
1633434010000|2021-10-05 11:40:10|4286|4284.5|4286|4285.5|4286|4285.5|4285.5|4284.5|1931
1633434020000|2021-10-05 11:40:20|||||||||1314
1633434030000|2021-10-05 11:40:30|4285.5|4285|4286.5|4286|4286.5|4286|4285.5|4284.5|818
1633434040000|2021-10-05 11:40:40|4286|4285.5|4286|4285.5|4286.5|4286|4286|4285.5|688
1633434050000|2021-10-05 11:40:50|4285.5|4285|4285|4284.5|4285.5|4285|4284.5|4284|1762
1633434060000|2021-10-05 11:41:00|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|69
1633434070000|2021-10-05 11:41:10|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|768
1633434080000|2021-10-05 11:41:20|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|141
1633434090000|2021-10-05 11:41:30|4285.5|4285|4286|4285.5|4286|4285.5|4284.5|4284|4316
1633434100000|2021-10-05 11:41:40|4286.5|4286|4286.5|4285.5|4286.5|4286|4286|4285.5|1891
1633434110000|2021-10-05 11:41:50|4286||4286||4286.5||4286||0
1633434120000|2021-10-05 11:42:00|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4284.5|987
1633434130000|2021-10-05 11:42:10|4285|4284.5|4285|4284.5|4285|4285|4285|4284.5|1053
1633434140000|2021-10-05 11:42:20|||||||||500
1633434150000|2021-10-05 11:42:30|4285.5|4285|4286|4285|4286|4285|4285.5|4285|1241
1633434160000|2021-10-05 11:42:40|4285.5|4284.5|4284.5|4284|4285.5|4284.5|4284.5|4284|8575
1633434170000|2021-10-05 11:42:50|4284|4283.5|4285.5|4284.5|4285.5|4285|4284|4283.5|1854
1633434180000|2021-10-05 11:43:00||4285||4285||4285||4285|277
1633434190000|2021-10-05 11:43:10|4285|4284.5|4285|4284.5|4285|4285|4283.5|4283|8687
1633434200000|2021-10-05 11:43:20|||||||||388
1633434210000|2021-10-05 11:43:30|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|1479
1633434220000|2021-10-05 11:43:40|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|3599
1633434230000|2021-10-05 11:43:50|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|397
1633434240000|2021-10-05 11:44:00|4285|4283|4282|4281.5|4285|4283|4281.5|4281|4783
1633434250000|2021-10-05 11:44:10|4282.5|4282|4281.5|4281|4282.5|4282|4281.5|4281|400
1633434260000|2021-10-05 11:44:20|4282|4281.5|4282|4281.5|4282.5|4281.5|4281.5|4281|544
1633434270000|2021-10-05 11:44:30|4281.5|4281|4280.5|4280|4281.5|4281|4280.5|4280|293
1633434280000|2021-10-05 11:44:40|4280|4279.5|4281|4280.5|4281|4280.5|4278.5|4278|7204
1633434290000|2021-10-05 11:44:50|4280.5|4280|4279.5|4279|4280.5|4280|4279.5|4279|1488
1633434300000|2021-10-05 11:45:00|4279|4278.5|4280.5|4280|4280.5|4280|4279|4278|1749
1633434310000|2021-10-05 11:45:10|4281|4280.5|4281.5|4281|4281.5|4281|4280.5|4280.5|2173
1633434320000|2021-10-05 11:45:20|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|421
1633434330000|2021-10-05 11:45:30|4281.5|4281|4279.5|4279|4281.5|4281|4279.5|4279|2852
1633434340000|2021-10-05 11:45:40|4280|4279.5|4280|4279|4280|4279.5|4280|4279|36
1633434350000|2021-10-05 11:45:50|4279.5|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|0
1633434360000|2021-10-05 11:46:00|4280|4279.5|4279.5|4278.5|4280|4279.5|4279.5|4278.5|521
1633434370000|2021-10-05 11:46:10|4280|4279|4280|4279|4280|4279|4280|4278.5|149
1633434380000|2021-10-05 11:46:20|4279.5|4279.5|4281.5|4280.5|4281.5|4280.5|4279.5|4279|2042
1633434390000|2021-10-05 11:46:30|4281|4280|4281|4280.5|4281|4280.5|4280.5|4280|922
1633434400000|2021-10-05 11:46:40|||||||||6
1633434410000|2021-10-05 11:46:50|4280.5|4280|4280|4279|4280.5|4280|4280|4279|1184
1633434420000|2021-10-05 11:47:00|4279.5|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|582
1633434430000|2021-10-05 11:47:10|4279|4278.5|4279|4278|4279|4278.5|4279|4278|776
1633434440000|2021-10-05 11:47:20|4278.5|4278.5|4278|4277.5|4279.5|4279|4278|4277|2230
1633434450000|2021-10-05 11:47:30|4278.5|4278|4279|4278.5|4279.5|4279|4278.5|4278|2445
1633434470000|2021-10-05 11:47:50|4278.5|4278|4277.5|4277|4279|4278|4277.5|4277|1112
1633434480000|2021-10-05 11:48:00|4278|4277.5|4278.5|4278|4278.5|4278|4278|4277|550
1633434490000|2021-10-05 11:48:10|4279|4278.5|4279|4278.5|4279|4278.5|4278.5|4278.5|846
1633434500000|2021-10-05 11:48:20|4279.5|4279|4279.5|4279|4280|4279|4279.5|4279|36
1633434510000|2021-10-05 11:48:30|||||||||451
1633434520000|2021-10-05 11:48:40|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|1405
1633434530000|2021-10-05 11:48:50|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|827
1633434540000|2021-10-05 11:49:00|4281|4280|4280|4279|4281|4280.5|4279.5|4278.5|3490
1633434550000|2021-10-05 11:49:10|4279.5|4279.5|4280|4279.5|4280|4279.5|4279.5|4279.5|264
1633434560000|2021-10-05 11:49:20|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|619
1633434570000|2021-10-05 11:49:30|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|350
1633434580000|2021-10-05 11:49:40|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4279|596
1633434590000|2021-10-05 11:49:50|||||||||170
1633434600000|2021-10-05 11:50:00|4280|4279.5|4282|4281|4282|4281|4280|4279|2255
1633434610000|2021-10-05 11:50:10|4281.5|4281.5|4282|4281.5|4282|4281.5|4281.5|4281.5|12
1633434660000|2021-10-05 11:51:00|4282.5|4282|4282.5|4282|4282.5|4282|4281.5|4281|2093
1633434670000|2021-10-05 11:51:10|4283|4282.5|4283.5|4283|4284|4283.5|4282.5|4282|1728
1633434680000|2021-10-05 11:51:20|4284|4283.5|4283|4282.5|4284|4283.5|4282.5|4282|1150
1633434690000|2021-10-05 11:51:30|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|2
1633434710000|2021-10-05 11:51:50|||||||||653
1633434720000|2021-10-05 11:52:00|4283|4282.5|4283|4282.5|4283.5|4282.5|4283|4282.5|1088
1633434730000|2021-10-05 11:52:10|4283.5|4283|4282|4281.5|4283.5|4283|4282|4281.5|909
1633434740000|2021-10-05 11:52:20|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4281.5|105
1633434750000|2021-10-05 11:52:30|4282|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|1012
1633434760000|2021-10-05 11:52:40|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|1284
1633434770000|2021-10-05 11:52:50|4283|4282.5|4283|4282.5|4283.5|4282.5|4283|4282.5|287
1633434780000|2021-10-05 11:53:00|4282.5|4282|4282|4281.5|4283|4282|4282|4281.5|526
1633434790000|2021-10-05 11:53:10|4282.5|4281|4281.5|4281|4282.5|4281.5|4281.5|4281|1182
1633434800000|2021-10-05 11:53:20|4282|4281.5|4282|4281|4282.5|4282|4281.5|4281|1297
1633434810000|2021-10-05 11:53:30|4281.5|4281.5|4282|4281.5|4282.5|4282|4281.5|4281|449
1633434820000|2021-10-05 11:53:40|4282.5|4282|4282.5|4282|4282.5|4282|4282|4281.5|420
1633434830000|2021-10-05 11:53:50|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|518
1633434840000|2021-10-05 11:54:00|4282|4281.5|4282|4281|4282|4281.5|4281.5|4281|217
1633434850000|2021-10-05 11:54:10|4282.5|4281.5|4282|4281.5|4282.5|4282|4282|4281.5|555
1633434860000|2021-10-05 11:54:20|4281.5|4281|4282|4281|4282.5|4282|4281.5|4280.5|731
1633434870000|2021-10-05 11:54:30|4282.5|4281.5|4282|4281|4282.5|4281.5|4282|4281|717
1633434880000|2021-10-05 11:54:40|4282.5|4281.5|4281.5|4281|4282.5|4281.5|4281|4280.5|1419
1633434890000|2021-10-05 11:54:50|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|145
1633434900000|2021-10-05 11:55:00|4281.5|4281|4282.5|4281.5|4282.5|4281.5|4281.5|4281|1304
1633434910000|2021-10-05 11:55:10|4283|4282|4283|4282.5|4283|4282.5|4283|4282|461
1633434920000|2021-10-05 11:55:20|||||||||721
1633434930000|2021-10-05 11:55:30|4283.5|4283|4283.5|4283|4283.5|4283|4283|4282.5|729
1633434940000|2021-10-05 11:55:40|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|37
1633434950000|2021-10-05 11:55:50|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|668
1633434960000|2021-10-05 11:56:00|4283|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|1114
1633434970000|2021-10-05 11:56:10|4284|4283|4283.5|4283|4284|4283|4283.5|4283|196
1633434980000|2021-10-05 11:56:20|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|285
1633434990000|2021-10-05 11:56:30|4284.5|4284|4284|4283|4284.5|4284|4283|4282.5|2047
1633435000000|2021-10-05 11:56:40|4283.5|4283.5|4283.5|4282.5|4284|4283.5|4283.5|4282.5|552
1633435010000|2021-10-05 11:56:50|4283|4282|4283|4282|4283|4282.5|4281.5|4281|1220
1633435020000|2021-10-05 11:57:00|4282.5|4281.5|4282.5|4281.5|4283|4281.5|4282|4281|889
1633435030000|2021-10-05 11:57:10|4282|4281|4282|4281.5|4282|4281.5|4281.5|4281|119
1633435040000|2021-10-05 11:57:20|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|591
1633435050000|2021-10-05 11:57:30|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280|1502
1633435060000|2021-10-05 11:57:40|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|874
1633435070000|2021-10-05 11:57:50|4281.5|4281|4283.5|4282.5|4283.5|4282.5|4281|4281|1757
1633435080000|2021-10-05 11:58:00|4283|4283|4283.5|4283|4283.5|4283|4283|4283|464
1633435090000|2021-10-05 11:58:10|4284|4282.5|4283|4282.5|4284|4282.5|4283|4282.5|823
1633435100000|2021-10-05 11:58:20|4282.5|4282|4283|4282|4283|4282.5|4282.5|4282|1961
1633435110000|2021-10-05 11:58:30|4282.5||4282.5||4283||4282.5||857
1633435120000|2021-10-05 11:58:40|4282|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|1368
1633435140000|2021-10-05 11:59:00|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|446
1633435150000|2021-10-05 11:59:10|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|520
1633435160000|2021-10-05 11:59:20|4281|4280.5|4282|4281.5|4282|4281.5|4281|4280|1078
1633435170000|2021-10-05 11:59:30|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|788
1633435180000|2021-10-05 11:59:40|||||||||110
1633435190000|2021-10-05 11:59:50|4283|4282.5|4282.5|4282|4283|4282.5|4282|4281.5|798
1633435200000|2021-10-05 12:00:00|4282|4281.5|4281|4280.5|4282|4281.5|4280|4279.5|1745
1633435210000|2021-10-05 12:00:10|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|352
1633435220000|2021-10-05 12:00:20|4280.5|4280|4280.5|4280|4281|4280.5|4279.5|4279|2247
1633435230000|2021-10-05 12:00:30|4280|4279.5|4278.5|4277.5|4280|4279.5|4277.5|4277|443
1633435240000|2021-10-05 12:00:40|4279|4278|4279.5|4279|4279.5|4279|4279|4278|333
1633435250000|2021-10-05 12:00:50|4280|4279.5|4281|4280|4281|4280|4280|4279.5|1450
1633435260000|2021-10-05 12:01:00|4280.5||4280.5||4280.5||4280.5||0
1633435270000|2021-10-05 12:01:10|4280|4279.5|4280.5|4280|4281|4280.5|4280|4279.5|2234
1633435280000|2021-10-05 12:01:20|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4278.5|493
1633435290000|2021-10-05 12:01:30|4279|4278.5|4280.5|4279.5|4280.5|4279.5|4279|4278|906
1633435300000|2021-10-05 12:01:40|4280|4280|4280.5|4280|4281|4280|4280|4280|497
1633435310000|2021-10-05 12:01:50|4281|4280.5|4282|4281|4282|4281|4280.5|4280.5|738
1633435330000|2021-10-05 12:02:10|4281.5|4281.5|4281.5|4280.5|4282|4281.5|4281|4280.5|1305
1633435340000|2021-10-05 12:02:20|4281|4281|4281.5|4281|4281.5|4281|4281|4281|411
1633435350000|2021-10-05 12:02:30|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|430
1633435360000|2021-10-05 12:02:40|4281|4280.5|4280.5|4279.5|4281|4280.5|4280|4279.5|1827
1633435370000|2021-10-05 12:02:50|4280|4279|4280|4279.5|4280|4279.5|4279.5|4279|115
1633435380000|2021-10-05 12:03:00|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|530
1633435390000|2021-10-05 12:03:10|4281|4280.5|4281|4280.5|4281.5|4280.5|4281|4280.5|5
1633435400000|2021-10-05 12:03:20|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|907
1633435410000|2021-10-05 12:03:30|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|160
1633435420000|2021-10-05 12:03:40|4280|4279.5|4279.5|4279|4280.5|4279.5|4279.5|4279|1045
1633435430000|2021-10-05 12:03:50|4280|4279.5|4280|4279.5|4280.5|4280|4280|4279|1270
1633435440000|2021-10-05 12:04:00|4280.5|4280|4281.5|4280.5|4281.5|4280.5|4280.5|4280|1785
1633435450000|2021-10-05 12:04:10|4281|4280|4281.5|4280.5|4281.5|4280.5|4280.5|4280|1150
1633435460000|2021-10-05 12:04:20|4281|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|0
1633435470000|2021-10-05 12:04:30|4281|4280|4280.5|4280|4281|4280|4280.5|4280|696
1633435480000|2021-10-05 12:04:40|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|171
1633435490000|2021-10-05 12:04:50|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|1604
1633435500000|2021-10-05 12:05:00|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|2403
1633435510000|2021-10-05 12:05:10|4280|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|1449
1633435520000|2021-10-05 12:05:20|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|478
1633435530000|2021-10-05 12:05:30|4279|4278.5|4280|4279.5|4280|4279.5|4279|4278.5|522
1633435540000|2021-10-05 12:05:40|4279.5|4279|4279|4278.5|4280|4279|4278.5|4278|1831
1633435550000|2021-10-05 12:05:50|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|381
1633435560000|2021-10-05 12:06:00|4278|4277.5|4278.5|4277.5|4278.5|4278|4277.5|4277|4347
1633435570000|2021-10-05 12:06:10||4278||4278||4278||4278|11
1633435580000|2021-10-05 12:06:20|4279||4278.5||4279||4278.5||600
1633435590000|2021-10-05 12:06:30|4279||4278.5||4279||4278.5||340
1633435600000|2021-10-05 12:06:40|4278|4277.5|4277.5|4277|4278|4277.5|4277|4276|1461
1633435610000|2021-10-05 12:06:50|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|617
1633435620000|2021-10-05 12:07:00|4278.5|4278|4278.5|4278|4279|4278.5|4278.5|4278|372
1633435630000|2021-10-05 12:07:10|4278|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|1240
1633435640000|2021-10-05 12:07:20|4278|4278|4279|4278.5|4279|4278.5|4278|4278|659
1633435650000|2021-10-05 12:07:30|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|211
1633435660000|2021-10-05 12:07:40|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|1110
1633435680000|2021-10-05 12:08:00|4280|4278.5|4279|4278.5|4280|4278.5|4279|4278.5|3767
1633435690000|2021-10-05 12:08:10|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|175
1633435700000|2021-10-05 12:08:20|4279|4278.5|4279.5|4279|4280.5|4279.5|4279|4278.5|9254
1633435710000|2021-10-05 12:08:30|||||||||193
1633435720000|2021-10-05 12:08:40|4279|4278.5|4279|4278.5|4279|4278.5|4278.5|4277.5|1861
1633435740000|2021-10-05 12:09:00|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4279|294
1633435750000|2021-10-05 12:09:10|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|1290
1633435760000|2021-10-05 12:09:20|4278.5|4278|4278|4277.5|4278.5|4278|4277.5|4277|1169
1633435770000|2021-10-05 12:09:30|4278.5|4278|4280|4279.5|4280|4279.5|4278.5|4278|448
1633435780000|2021-10-05 12:09:40|4279.5|4279|4279.5|4278.5|4279.5|4279|4278.5|4278|1674
1633435790000|2021-10-05 12:09:50|4279|4279|4279.5|4279|4279.5|4279|4279|4279|1006
1633435800000|2021-10-05 12:10:00|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|537
1633435810000|2021-10-05 12:10:10|4279|4279|4279.5|4279|4279.5|4279|4279|4279|536
1633435820000|2021-10-05 12:10:20|||||||||390
1633435830000|2021-10-05 12:10:30|4280|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|5007
1633435840000|2021-10-05 12:10:40|4280.5||4280||4280.5||4280||5343
1633435850000|2021-10-05 12:10:50|4280.5||4280||4280.5||4280||13521
1633435860000|2021-10-05 12:11:00|4280.5||4280||4280.5||4280||5381
1633435870000|2021-10-05 12:11:10|4280.5||4280||4280.5||4280||2506
1633435880000|2021-10-05 12:11:20|4280.5|4280|4282.5|4282|4282.5|4282|4280.5|4280|3967
1633435890000|2021-10-05 12:11:30|4283|4282.5|4283|4282.5|4283|4282.5|4282.5|4282|1152
1633435900000|2021-10-05 12:11:40|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|1912
1633435910000|2021-10-05 12:11:50|4283.5|4283|4283|4282|4283.5|4283|4282.5|4282|2309
1633435920000|2021-10-05 12:12:00|4282.5|4281.5|4282|4281|4282.5|4281.5|4281.5|4281|963
1633435930000|2021-10-05 12:12:10|4282.5|4282|4282|4281|4282.5|4282|4281.5|4281|2448
1633435940000|2021-10-05 12:12:20|4281.5|4281.5|4281|4280.5|4281.5|4281.5|4281|4280.5|1059
1633435950000|2021-10-05 12:12:30|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|619
1633435960000|2021-10-05 12:12:40|4281|4280|4281|4280.5|4281|4280.5|4280.5|4280|1201
1633435970000|2021-10-05 12:12:50|4280.5|4280|4280.5|4280|4281|4280|4280|4279|1053
1633435980000|2021-10-05 12:13:00|4281|4279.5|4280|4279|4281|4280|4280|4279|2653
1633435990000|2021-10-05 12:13:10||4279.5||4279||4279.5||4279|105
1633436010000|2021-10-05 12:13:30|4279.5|4278.5|4278|4277.5|4279.5|4278.5|4278|4277.5|2272
1633436020000|2021-10-05 12:13:40|4277.5|4276|4277.5|4277|4278|4277.5|4277.5|4276|5311
1633436030000|2021-10-05 12:13:50|||||||||361
1633436040000|2021-10-05 12:14:00|4277|4276.5|4275.5|4275|4277|4276.5|4275.5|4275|1552
1633436050000|2021-10-05 12:14:10|4276|4275.5|4274.5|4274|4276|4275.5|4274.5|4274|2168
1633436060000|2021-10-05 12:14:20|||||||||15
1633436070000|2021-10-05 12:14:30|4275|4274.5|4275|4274.5|4275.5|4275|4275|4274.5|593
1633436080000|2021-10-05 12:14:40|4275.5|4275|4277.5|4276.5|4277.5|4277|4275.5|4275|2503
1633436090000|2021-10-05 12:14:50|4277|4276|4277|4276|4277|4276.5|4276.5|4276|334
1633436100000|2021-10-05 12:15:00|4277.5|4276.5|4277.5|4276.5|4277.5|4276.5|4277.5|4276.5|90
1633436110000|2021-10-05 12:15:10|4278|4277|4277.5|4277|4278|4277|4277.5|4277|1
1633436120000|2021-10-05 12:15:20|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4276.5|1532
1633436130000|2021-10-05 12:15:30|4278|4277.5|4276.5|4276|4278|4277.5|4276|4275.5|2110
1633436140000|2021-10-05 12:15:40|||||||||489
1633436150000|2021-10-05 12:15:50|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|241
1633436160000|2021-10-05 12:16:00|4277|4276.5|4278.5|4277.5|4278.5|4277.5|4277|4276.5|521
1633436170000|2021-10-05 12:16:10|4278||4278||4278.5||4278||145
1633436180000|2021-10-05 12:16:20|4277.5|4277|4277|4276.5|4277.5|4277.5|4276|4275.5|3285
1633436190000|2021-10-05 12:16:30|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|784
1633436200000|2021-10-05 12:16:40|4276.5|4276|4276.5|4275.5|4276.5|4276|4276|4275.5|489
1633436210000|2021-10-05 12:16:50|4276|4275|4275.5|4274.5|4276|4275|4275|4274.5|452
1633436220000|2021-10-05 12:17:00|4275|4274|4274|4273.5|4275|4274.5|4274|4273|1496
1633436230000|2021-10-05 12:17:10|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|670
1633436240000|2021-10-05 12:17:20|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4272.5|352
1633436250000|2021-10-05 12:17:30|4273|4272.5|4273|4272.5|4273.5|4272.5|4272|4271.5|617
1633436260000|2021-10-05 12:17:40|4273.5|4273|4273.5|4273|4273.5|4273|4273|4272.5|333
1633436270000|2021-10-05 12:17:50|4274|4273.5|4275.5|4275|4275.5|4275|4274|4273.5|2543
1633436280000|2021-10-05 12:18:00|4276|4274.5|4275|4274.5|4276|4274.5|4274.5|4274|781
1633436290000|2021-10-05 12:18:10|4275.5|4275|4275.5|4275|4275.5|4275|4275|4274.5|690
1633436300000|2021-10-05 12:18:20|4276|4275.5|4276|4275.5|4276.5|4275.5|4276|4275.5|36
1633436310000|2021-10-05 12:18:30|4275.5|4275|4273.5|4272.5|4275.5|4275|4272.5|4272|2435
1633436320000|2021-10-05 12:18:40|4273|4272|4271.5|4271|4273|4272|4271|4270.5|2106
1633436330000|2021-10-05 12:18:50|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|45
1633436340000|2021-10-05 12:19:00|4273|4272|4274|4273.5|4274|4273.5|4272.5|4272|1088
1633436350000|2021-10-05 12:19:10|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4273|1733
1633436360000|2021-10-05 12:19:20|4273|4272.5|4273.5|4273|4273.5|4273|4272.5|4271.5|6757
1633436370000|2021-10-05 12:19:30|4274|4272.5|4274.5|4274|4274.5|4274|4274|4272.5|3076
1633436380000|2021-10-05 12:19:40|4275|4274.5|4275.5|4275|4275.5|4275|4274.5|4273.5|2907
1633436390000|2021-10-05 12:19:50|4275|4274.5|4275.5|4275|4275.5|4275|4274|4272.5|9792
1633436400000|2021-10-05 12:20:00|4275|4274.5|4275.5|4275|4276|4275.5|4275|4274|1570
1633436410000|2021-10-05 12:20:10|4275|4274.5|4275.5|4274.5|4275.5|4275|4275|4274.5|923
1633436420000|2021-10-05 12:20:20|4275|4274|4274|4273.5|4275|4274|4274|4273|604
1633436430000|2021-10-05 12:20:30|4273.5|4273|4273.5|4273|4273.5|4273.5|4273.5|4273|371
1633436440000|2021-10-05 12:20:40|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|441
1633436450000|2021-10-05 12:20:50|4273|4272.5|4273|4272.5|4273.5|4272.5|4273|4272.5|421
1633436460000|2021-10-05 12:21:00|4273.5|4273|4275|4274.5|4275|4274.5|4273.5|4273|2469
1633436470000|2021-10-05 12:21:10|4275.5|4275|4274.5|4274|4275.5|4275|4274.5|4274|2352
1633436480000|2021-10-05 12:21:20|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|1777
1633436490000|2021-10-05 12:21:30|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|520
1633436500000|2021-10-05 12:21:40|4275.5|4275|4277|4276.5|4277|4276.5|4275.5|4275|2257
1633436510000|2021-10-05 12:21:50|4276.5|4276|4276.5|4276|4277|4276.5|4276.5|4276|620
1633436520000|2021-10-05 12:22:00|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|695
1633436530000|2021-10-05 12:22:10|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|7861
1633436540000|2021-10-05 12:22:20|4277|4276.5|4278|4277.5|4278|4277.5|4277|4276.5|1147
1633436550000|2021-10-05 12:22:30|||||||||2665
1633436560000|2021-10-05 12:22:40|4277.5|4277|4276.5|4276|4278|4277.5|4276.5|4276|4362
1633436570000|2021-10-05 12:22:50|4277|4275.5|4276.5|4276|4277|4276|4276|4275.5|1044
1633436580000|2021-10-05 12:23:00|||||||||650
1633436590000|2021-10-05 12:23:10|4276|4275.5|4276|4275.5|4276.5|4276|4276|4275.5|638
1633436600000|2021-10-05 12:23:20|4276.5|4276|4276.5|4276|4277|4276|4276.5|4276|711
1633436610000|2021-10-05 12:23:30|||||||||500
1633436620000|2021-10-05 12:23:40|||||||||304
1633436630000|2021-10-05 12:23:50|4277|4276.5|4277|4276.5|4277.5|4276.5|4277|4276|941
1633436640000|2021-10-05 12:24:00|4277.5|4277|4278|4277.5|4278.5|4278|4277.5|4277|2390
1633436650000|2021-10-05 12:24:10|4278.5||4278||4278.5||4278||375
1633436660000|2021-10-05 12:24:20|4278.5|4278|4278.5|4278|4279|4278|4278.5|4278|824
1633436670000|2021-10-05 12:24:30|||||||||640
1633436680000|2021-10-05 12:24:40|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278|445
1633436690000|2021-10-05 12:24:50|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|1234
1633436700000|2021-10-05 12:25:00|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4279|3545
1633436710000|2021-10-05 12:25:10|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|0
1633436720000|2021-10-05 12:25:20|4280.5|4280|4281.5|4280.5|4281.5|4280.5|4280.5|4280|5834
1633436730000|2021-10-05 12:25:30|4281|4280|4279.5|4279|4281|4280|4279.5|4279|2780
1633436740000|2021-10-05 12:25:40|4280|4279.5|4280|4279.5|4280.5|4279.5|4280|4279|452
1633436750000|2021-10-05 12:25:50|4279.5|4279|4279|4278|4279.5|4279|4278|4277.5|3042
1633436760000|2021-10-05 12:26:00|4278.5|4278.5|4279|4278.5|4279.5|4278.5|4278.5|4278.5|586
1633436770000|2021-10-05 12:26:10|4278.5|4278|4277.5|4277|4278.5|4278|4277.5|4277|1318
1633436780000|2021-10-05 12:26:20|||||||||175
1633436790000|2021-10-05 12:26:30|4278|4277.5|4278|4277.5|4278.5|4277.5|4278|4277.5|1325
1633436800000|2021-10-05 12:26:40|4277.5|4277|4278|4277.5|4278.5|4278|4277.5|4277|1955
1633436810000|2021-10-05 12:26:50|4277.5|4277|4278|4277|4278|4277.5|4277.5|4276.5|948
1633436820000|2021-10-05 12:27:00|4277.5|4277.5|4277.5|4277|4277.5|4277.5|4277|4276.5|356
1633436830000|2021-10-05 12:27:10|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|316
1633436840000|2021-10-05 12:27:20|4278.5|4278|4279|4278.5|4279.5|4279|4278.5|4278|1459
1633436850000|2021-10-05 12:27:30|4279.5|4278|4278.5|4278|4279.5|4278|4278.5|4277.5|2428
1633436860000|2021-10-05 12:27:40|||||||||275
1633436870000|2021-10-05 12:27:50|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|269
1633436880000|2021-10-05 12:28:00|4277.5|4277|4277|4276|4277.5|4277|4277|4276|1156
1633436890000|2021-10-05 12:28:10|4277.5|4276.5|4277.5|4277|4277.5|4277|4277.5|4276.5|393
1633436900000|2021-10-05 12:28:20|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|747
1633436910000|2021-10-05 12:28:30|4277.5|4277|4276.5|4276|4277.5|4277.5|4276.5|4275.5|2602
1633436920000|2021-10-05 12:28:40|4276|4275.5|4275.5|4275|4276.5|4276|4275.5|4275|503
1633436930000|2021-10-05 12:28:50|||||||||59
1633436940000|2021-10-05 12:29:00|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|1104
1633436950000|2021-10-05 12:29:10|4275.5|4275|4276|4275|4276|4275|4275.5|4275|508
1633436960000|2021-10-05 12:29:20|4275.5|4275.5|4274|4273.5|4275.5|4275.5|4274|4273|6306
1633436970000|2021-10-05 12:29:30|4274.5|4274|4275.5|4275|4276|4275.5|4274.5|4274|1762
1633436980000|2021-10-05 12:29:40|||||||||5
1633436990000|2021-10-05 12:29:50|4275|4274.5|4271|4270.5|4275.5|4275|4271|4270.5|5597
1633437000000|2021-10-05 12:30:00|4271.5|4271|4271.5|4270.5|4272|4271|4271.5|4270.5|487
1633437020000|2021-10-05 12:30:20||4271||4270.5||4271||4270.5|430
1633437030000|2021-10-05 12:30:30|4271|4271|4270|4269.5|4271|4271|4270|4269|2876
1633437040000|2021-10-05 12:30:40|4269.5|4269|4270|4269|4270|4269.5|4269|4268|1130
1633437050000|2021-10-05 12:30:50|4269|4268.5|4271|4270.5|4271.5|4270.5|4269|4268.5|10165
1633437060000|2021-10-05 12:31:00|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|248
1633437070000|2021-10-05 12:31:10|4271|4270.5|4271|4270|4271.5|4271|4270|4269.5|3107
1633437080000|2021-10-05 12:31:20|||||||||10
1633437090000|2021-10-05 12:31:30|4270.5|4269.5|4270.5|4269.5|4270.5|4270|4269|4268.5|2517
1633437100000|2021-10-05 12:31:40|4271|4270|4271.5|4271|4272|4271|4271|4270|942
1633437110000|2021-10-05 12:31:50||4270.5||4271||4271||4270.5|850
1633437120000|2021-10-05 12:32:00|4271|4270.5|4271|4270|4271|4270.5|4269.5|4269|1640
1633437130000|2021-10-05 12:32:10|4271.5|4270.5|4271|4270.5|4272.5|4271.5|4270|4269|2464
1633437140000|2021-10-05 12:32:20|4271.5|4271|4272|4271|4272|4271.5|4271.5|4271|407
1633437150000|2021-10-05 12:32:30|4272.5|4271.5|4272.5|4272|4273|4272|4272.5|4271.5|765
1633437160000|2021-10-05 12:32:40|4272|4271.5|4273|4272.5|4273|4272.5|4272|4271.5|768
1633437170000|2021-10-05 12:32:50|4272.5|4272|4273|4272.5|4273|4272.5|4272|4271.5|1007
1633437180000|2021-10-05 12:33:00|||||||||110
1633437190000|2021-10-05 12:33:10|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4271.5|600
1633437200000|2021-10-05 12:33:20|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|190
1633437210000|2021-10-05 12:33:30|4272.5|4272|4272.5|4271.5|4272.5|4272|4271.5|4271|2056
1633437220000|2021-10-05 12:33:40|4272|4271|4271|4270.5|4272.5|4271.5|4271|4270.5|851
1633437230000|2021-10-05 12:33:50|4271.5|4271|4270.5|4270|4271.5|4271|4270.5|4270|274
1633437240000|2021-10-05 12:34:00|4270|4269.5|4269|4268.5|4270.5|4270|4269|4268.5|3698
1633437250000|2021-10-05 12:34:10|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|251
1633437260000|2021-10-05 12:34:20|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|1081
1633437270000|2021-10-05 12:34:30|4271|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|315
1633437280000|2021-10-05 12:34:40|4271.5|4271|4273|4272|4273|4272|4271.5|4271|1411
1633437290000|2021-10-05 12:34:50|4272.5|4272.5|4273|4272.5|4273|4272.5|4272.5|4272.5|0
1633437300000|2021-10-05 12:35:00|4272.5|4272|4271|4270.5|4272.5|4272|4271|4270.5|2610
1633437310000|2021-10-05 12:35:10|4270.5|4270|4270.5|4269.5|4271|4270.5|4269.5|4269|1795
1633437320000|2021-10-05 12:35:20|4269.5|4269|4270.5|4269.5|4270.5|4270|4269.5|4269|5536
1633437330000|2021-10-05 12:35:30|4271|4270|4270|4269.5|4271.5|4270.5|4270|4269.5|4116
1633437340000|2021-10-05 12:35:40|4270.5|4269|4269.5|4269|4270.5|4269|4269|4268.5|1107
1633437350000|2021-10-05 12:35:50|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|171
1633437360000|2021-10-05 12:36:00|4269|4268.5|4269|4268.5|4269.5|4269|4269|4268.5|1193
1633437370000|2021-10-05 12:36:10|4269.5|4269|4269.5|4269|4269.5|4269|4269|4268.5|1051
1633437380000|2021-10-05 12:36:20|4269|4268.5|4269.5|4268.5|4269.5|4269|4269|4268.5|1499
1633437390000|2021-10-05 12:36:30|4270|4269|4269.5|4269|4271.5|4270.5|4269.5|4269|2600
1633437400000|2021-10-05 12:36:40|4270|4269.5|4270|4269|4270|4269.5|4270|4269|0
1633437410000|2021-10-05 12:36:50|4269.5|4268.5|4269|4268.5|4269.5|4268.5|4268.5|4268|923
1633437420000|2021-10-05 12:37:00|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|1341
1633437430000|2021-10-05 12:37:10|4269|4268.5|4270|4269|4270|4269.5|4268.5|4268.5|2758
1633437440000|2021-10-05 12:37:20|4269.5|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|673
1633437450000|2021-10-05 12:37:30|4270|4269.5|4271.5|4270.5|4271.5|4270.5|4269.5|4269|5672
1633437460000|2021-10-05 12:37:40|4272|4271|4272|4271.5|4273|4272.5|4272|4271|1986
1633437470000|2021-10-05 12:37:50|4272.5|4271|4272|4271.5|4272.5|4271.5|4271.5|4271|1798
1633437480000|2021-10-05 12:38:00|4271.5|4271|4271.5|4271|4272|4271.5|4271|4270.5|1336
1633437490000|2021-10-05 12:38:10|4271|4270.5|4271|4270.5|4271.5|4271|4271|4270.5|355
1633437500000|2021-10-05 12:38:20|4271.5|4271|4268.5|4268|4271.5|4271|4268.5|4268|5585
1633437510000|2021-10-05 12:38:30|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|235
1633437520000|2021-10-05 12:38:40|4269|4268.5|4269|4268|4269|4268.5|4268.5|4268|447
1633437530000|2021-10-05 12:38:50|4268.5||4268.5||4268.5||4268.5||0
1633437540000|2021-10-05 12:39:00|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|608
1633437550000|2021-10-05 12:39:10|4269|4268.5|4268|4267.5|4269|4268.5|4268|4267.5|1833
1633437560000|2021-10-05 12:39:20|4267.5|4267|4267.5|4267|4268|4267|4267.5|4266.5|1045
1633437570000|2021-10-05 12:39:30|||||||||510
1633437580000|2021-10-05 12:39:40|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|1832
1633437590000|2021-10-05 12:39:50|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|1003
1633437600000|2021-10-05 12:40:00|4266|4265.5|4266.5|4266|4267|4266|4266|4265|3543
1633437610000|2021-10-05 12:40:10|4267|4266.5|4266|4265.5|4268|4267.5|4266|4265.5|7961
1633437620000|2021-10-05 12:40:20|4266.5|4266|4267.5|4267|4267.5|4267|4266.5|4266|1161
1633437630000|2021-10-05 12:40:30|4268|4266.5|4268.5|4268|4268.5|4268|4268|4266.5|450
1633437640000|2021-10-05 12:40:40|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|1105
1633437650000|2021-10-05 12:40:50|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269|745
1633437660000|2021-10-05 12:41:00|4270.5|4270|4271|4270|4271|4270.5|4270.5|4269.5|1335
1633437670000|2021-10-05 12:41:10|4270.5|4270.5|4271|4270.5|4271|4270.5|4270.5|4270|305
1633437680000|2021-10-05 12:41:20|4271.5||4271||4271.5||4271||843
1633437690000|2021-10-05 12:41:30|4270.5|4270|4270.5|4270|4270.5|4270|4269.5|4269|6133
1633437700000|2021-10-05 12:41:40|4270|4269.5|4269|4268.5|4270.5|4270|4269|4268.5|1092
1633437710000|2021-10-05 12:41:50|4268.5|4268|4268.5|4267.5|4268.5|4268.5|4268.5|4267|1126
1633437720000|2021-10-05 12:42:00|4269|4268|4269|4268.5|4269.5|4269|4269|4268|1015
1633437730000|2021-10-05 12:42:10|4269.5|4269|4271.5|4270.5|4271.5|4271|4269.5|4269|2266
1633437740000|2021-10-05 12:42:20|4272|4271|4271.5|4270.5|4272|4271.5|4271|4270.5|1440
1633437750000|2021-10-05 12:42:30|4272|4271|4271.5|4271|4272|4271.5|4271.5|4270.5|2642
1633437760000|2021-10-05 12:42:40|4272|4271.5|4272.5|4272|4272.5|4272|4271.5|4271|2107
1633437780000|2021-10-05 12:43:00|4273|4272.5|4276|4275|4276|4275|4273|4272.5|4075
1633437790000|2021-10-05 12:43:10|4276.5|4275.5|4276.5|4276|4276.5|4276|4276.5|4275.5|4766
1633437800000|2021-10-05 12:43:20|4276|4275.5|4276|4275.5|4276|4276|4275.5|4274.5|4315
1633437810000|2021-10-05 12:43:30|4276.5|4276|4275.5|4275|4276.5|4276|4275|4274.5|4237
1633437820000|2021-10-05 12:43:40|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|149
1633437830000|2021-10-05 12:43:50|4275|4274.5|4275|4274.5|4276|4275.5|4275|4274.5|2430
1633437840000|2021-10-05 12:44:00|4274.5|4274|4273.5|4272.5|4274.5|4274|4273.5|4272.5|3015
1633437850000|2021-10-05 12:44:10|4273|4272|4271.5|4271|4273|4272.5|4271.5|4271|976
1633437860000|2021-10-05 12:44:20|4272|4271.5|4272|4271.5|4272|4271.5|4271.5|4271|1550
1633437870000|2021-10-05 12:44:30|4271.5|4271|4272|4271|4272|4271|4271|4270.5|820
1633437880000|2021-10-05 12:44:40|4271.5|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|384
1633437890000|2021-10-05 12:44:50|4271|4270.5|4271|4270|4271.5|4270.5|4271|4270|1014
1633437900000|2021-10-05 12:45:00|4271.5|4270.5|4273.5|4272.5|4274|4273|4271.5|4270.5|4689
1633437910000|2021-10-05 12:45:10|4273|4273|4272|4271.5|4273|4273|4272|4271.5|617
1633437920000|2021-10-05 12:45:20|4272.5|4272|4273.5|4273|4274|4273.5|4272.5|4272|3581
1633437930000|2021-10-05 12:45:30|||||||||164
1633437940000|2021-10-05 12:45:40|4273|4272.5|4273|4272|4273.5|4273|4272.5|4272|1110
1633437950000|2021-10-05 12:45:50|4272.5|4271.5|4271.5|4271|4272.5|4271.5|4271.5|4270.5|1978
1633437960000|2021-10-05 12:46:00|4272|4271.5|4273|4272|4273|4272.5|4272|4271.5|690
1633437970000|2021-10-05 12:46:10|4272.5|4271.5|4274|4273|4274|4273|4272.5|4271.5|2025
1633437980000|2021-10-05 12:46:20|4273.5|4272.5|4273|4272.5|4273.5|4273|4273|4272.5|1837
1633437990000|2021-10-05 12:46:30|4273.5||4273||4273.5||4273||161
1633438000000|2021-10-05 12:46:40|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|1776
1633438010000|2021-10-05 12:46:50|4274|4273.5|4274.5|4274|4274.5|4274|4273.5|4273|774
1633438020000|2021-10-05 12:47:00|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|701
1633438030000|2021-10-05 12:47:10|4274.5|4274|4274.5|4274|4274.5|4274|4273.5|4273|3125
1633438040000|2021-10-05 12:47:20|4274|4273.5|4274|4273.5|4274.5|4274|4274|4273.5|726
1633438050000|2021-10-05 12:47:30|4274.5|4273|4273.5|4273|4274.5|4273|4273.5|4273|636
1633438060000|2021-10-05 12:47:40|4274|4272.5|4274|4273.5|4274|4273.5|4273|4272.5|909
1633438070000|2021-10-05 12:47:50|4274.5|4274|4276|4275|4276|4275.5|4274.5|4274|3141
1633438080000|2021-10-05 12:48:00|4275.5|4275.5|4276|4275.5|4276|4275.5|4275.5|4275|0
1633438100000|2021-10-05 12:48:20|4276.5|4276|4276|4275.5|4277|4276|4275.5|4275|2583
1633438110000|2021-10-05 12:48:30|4276.5|4276|4276.5|4276|4277|4276|4276.5|4276|1343
1633438120000|2021-10-05 12:48:40|4277|4275.5|4276|4275.5|4277|4275.5|4276|4275.5|765
1633438130000|2021-10-05 12:48:50|4276.5|4276|4276.5|4276|4277|4276.5|4276.5|4276|335
1633438140000|2021-10-05 12:49:00|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|50
1633438150000|2021-10-05 12:49:10|4277.5|4277|4277.5|4277|4278|4277.5|4277.5|4277|1727
1633438160000|2021-10-05 12:49:20|4277|4276.5|4277|4276.5|4277.5|4277|4277|4276.5|2914
1633438170000|2021-10-05 12:49:30|||||||||168
1633438180000|2021-10-05 12:49:40|4276.5|4276|4275.5|4275|4277|4276.5|4275.5|4275|1571
1633438190000|2021-10-05 12:49:50|4276|4275.5|4277.5|4277|4277.5|4277|4276|4275.5|2133
1633438200000|2021-10-05 12:50:00|4277|4276.5|4277|4276|4277|4276.5|4276.5|4275.5|1139
1633438210000|2021-10-05 12:50:10|4276.5||4276.5||4277||4276.5||12
1633438220000|2021-10-05 12:50:20|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|434
1633438230000|2021-10-05 12:50:30|||||||||10
1633438240000|2021-10-05 12:50:40|||||||||109
1633438250000|2021-10-05 12:50:50|4276.5|4276|4277|4276.5|4277.5|4277|4276.5|4275.5|3024
1633438270000|2021-10-05 12:51:10|4277.5|4277|4277.5|4277|4277.5|4277|4277|4276.5|1017
1633438280000|2021-10-05 12:51:20|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277|806
1633438290000|2021-10-05 12:51:30|4278.5|4278|4278.5|4278|4278.5|4278|4278|4277.5|2219
1633438300000|2021-10-05 12:51:40|||||||||129
1633438310000|2021-10-05 12:51:50|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|820
1633438320000|2021-10-05 12:52:00|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|891
1633438330000|2021-10-05 12:52:10|4278|4277.5|4279|4278.5|4279|4278.5|4278|4277.5|2034
1633438340000|2021-10-05 12:52:20|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|2424
1633438350000|2021-10-05 12:52:30|4279.5|4278|4279|4278.5|4279.5|4278.5|4278.5|4278|1380
1633438360000|2021-10-05 12:52:40|4278.5|4278|4280|4279.5|4280|4279.5|4278.5|4278|3291
1633438370000|2021-10-05 12:52:50|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|839
1633438380000|2021-10-05 12:53:00|4280|4279.5|4279.5|4279|4280|4280|4279.5|4279|2342
1633438390000|2021-10-05 12:53:10|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|841
1633438400000|2021-10-05 12:53:20|4280|4279.5|4281|4280|4281|4280|4280|4279.5|2039
1633438410000|2021-10-05 12:53:30|4280.5|4280.5|4281.5|4281|4282|4281|4280.5|4280.5|1457
1633438420000|2021-10-05 12:53:40|4282|4281.5|4282|4281|4282|4281.5|4281.5|4281|5617
1633438430000|2021-10-05 12:53:50||4281.5||4281.5||4281.5||4281|405
1633438440000|2021-10-05 12:54:00|4281.5|4281|4281|4280.5|4281.5|4281|4280.5|4280|1369
1633438450000|2021-10-05 12:54:10|||||||||293
1633438460000|2021-10-05 12:54:20|4281.5|4281|4281|4280.5|4282|4281|4281|4280.5|1324
1633438470000|2021-10-05 12:54:30|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|806
1633438480000|2021-10-05 12:54:40|4281|4279.5|4280.5|4280|4281|4280|4280|4279.5|1587
1633438490000|2021-10-05 12:54:50|4281|4280.5|4281|4280.5|4282|4281.5|4281|4280.5|2682
1633438500000|2021-10-05 12:55:00|4281.5|4280|4280.5|4280|4281.5|4280.5|4280.5|4280|1217
1633438510000|2021-10-05 12:55:10|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|629
1633438520000|2021-10-05 12:55:20|4280.5|4280|4282|4281|4282|4281|4279.5|4279|14369
1633438530000|2021-10-05 12:55:30|4282.5|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|268
1633438540000|2021-10-05 12:55:40|4282|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|1891
1633438550000|2021-10-05 12:55:50|4281.5|4281|4282|4281.5|4282.5|4282|4281.5|4281|2181
1633438560000|2021-10-05 12:56:00|4281.5|4281|4282|4281|4282|4281.5|4281.5|4281|858
1633438590000|2021-10-05 12:56:30|4281.5|4281.5|4282|4281.5|4283|4282.5|4281.5|4281.5|2556
1633438600000|2021-10-05 12:56:40|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|625
1633438610000|2021-10-05 12:56:50|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|140
1633438620000|2021-10-05 12:57:00|4283|4281.5|4282.5|4282|4283|4282|4282|4281.5|1573
1633438630000|2021-10-05 12:57:10|4283|4282.5|4283|4282|4283|4282.5|4282.5|4282|1781
1633438640000|2021-10-05 12:57:20|4283.5|4282.5|4283|4282.5|4283.5|4283|4282.5|4282|953
1633438650000|2021-10-05 12:57:30|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|272
1633438660000|2021-10-05 12:57:40|4282|4281.5|4282|4281.5|4282|4281.5|4281|4280.5|2047
1633438670000|2021-10-05 12:57:50|4281.5|4281|4282|4281.5|4282|4281.5|4281.5|4281|65
1633438680000|2021-10-05 12:58:00|4282.5|4282|4283|4282|4283|4282.5|4282.5|4282|2026
1633438690000|2021-10-05 12:58:10|4283.5|4282.5|4283.5|4283|4283.5|4283|4283.5|4282.5|139
1633438700000|2021-10-05 12:58:20|4284|4283.5|4287|4286|4287|4286|4284|4283.5|35593
1633438710000|2021-10-05 12:58:30|4286.5|4285.5|4286|4285|4287|4286|4285.5|4285|3629
1633438720000|2021-10-05 12:58:40|4285.5|4285.5|4285|4284|4285.5|4285.5|4285|4284|1192
1633438730000|2021-10-05 12:58:50|4284|4284.5|4284|4283.5|4284.5|4284.5|4284|4283.5|1978
1633438740000|2021-10-05 12:59:00|4284.5|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|562
1633438750000|2021-10-05 12:59:10|4284|4283|4283.5|4283|4284|4283.5|4283.5|4283|1550
1633438760000|2021-10-05 12:59:20|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|1107
1633438770000|2021-10-05 12:59:30|4282.5|4282|4284.5|4284|4284.5|4284|4282.5|4282|3817
1633438780000|2021-10-05 12:59:40|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|446
1633438790000|2021-10-05 12:59:50|4285.5|4285|4284.5|4284|4285.5|4285|4284.5|4284|1727
1633438800000|2021-10-05 13:00:00|4285|4283.5|4283.5|4282.5|4285|4284|4283|4282.5|1380
1633438810000|2021-10-05 13:00:10|4283|4282|4283|4282.5|4283|4282.5|4282.5|4282|251
1633438820000|2021-10-05 13:00:20|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|1480
1633438830000|2021-10-05 13:00:30|4283.5|4283|4283.5|4283|4283.5|4283.5|4283.5|4282.5|878
1633438840000|2021-10-05 13:00:40|4283|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|1401
1633438850000|2021-10-05 13:00:50|4283|4282|4282|4281.5|4283|4282|4282|4281.5|574
1633438860000|2021-10-05 13:01:00|4281.5|4281|4282.5|4281.5|4282.5|4282|4281.5|4281|3492
1633438870000|2021-10-05 13:01:10|4282|4281|4283|4282.5|4284|4283|4282|4281|2602
1633438880000|2021-10-05 13:01:20|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|1068
1633438890000|2021-10-05 13:01:30|4283.5|4283|4283.5|4283|4284|4283|4283.5|4283|449
1633438910000|2021-10-05 13:01:50|4283|4282.5|4282.5|4281.5|4283|4282.5|4282|4281.5|1396
1633438920000|2021-10-05 13:02:00|4282|4282|4282|4281.5|4282|4282|4282|4281.5|576
1633438930000|2021-10-05 13:02:10|4282.5|4282|4282.5|4282|4282.5|4282|4282|4281.5|3783
1633438940000|2021-10-05 13:02:20|||||||||175
1633438950000|2021-10-05 13:02:30|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|4215
1633438960000|2021-10-05 13:02:40|4281|4280.5|4282|4281.5|4282.5|4282|4281|4280.5|2503
1633438970000|2021-10-05 13:02:50|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4280.5|367
1633438980000|2021-10-05 13:03:00||4280.5||4281||4281||4280.5|898
1633438990000|2021-10-05 13:03:10|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|110
1633439000000|2021-10-05 13:03:20|4282.5|4282|4281|4280.5|4282.5|4282|4280.5|4280|3831
1633439020000|2021-10-05 13:03:40|||||||||250
1633439040000|2021-10-05 13:04:00|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|1807
1633439050000|2021-10-05 13:04:10|4280.5|4280|4281.5|4281|4281.5|4281|4280.5|4280|1457
1633439060000|2021-10-05 13:04:20|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281|624
1633439070000|2021-10-05 13:04:30|4282.5|4282|4282|4281|4282.5|4282|4281.5|4281|1653
1633439080000|2021-10-05 13:04:40|4282.5|4281.5|4283|4282.5|4283|4282.5|4282|4281.5|808
1633439090000|2021-10-05 13:04:50|4283.5|4283|4282|4281.5|4283.5|4283|4281.5|4280.5|10339
1633439100000|2021-10-05 13:05:00|4282.5|4282|4281.5|4281|4282.5|4282|4281|4280.5|3007
1633439110000|2021-10-05 13:05:10|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|176
1633439120000|2021-10-05 13:05:20|||||||||110
1633439130000|2021-10-05 13:05:30|4281.5|4281|4281.5|4281|4282|4281.5|4281.5|4280.5|1857
1633439140000|2021-10-05 13:05:40|4282|4280.5|4281.5|4280.5|4282|4280.5|4281|4280.5|599
1633439150000|2021-10-05 13:05:50|4281|4281|4281.5|4281|4281.5|4281|4281|4281|287
1633439160000|2021-10-05 13:06:00|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|914
1633439170000|2021-10-05 13:06:10|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|310
1633439190000|2021-10-05 13:06:30|4281.5|4281|4284|4283.5|4284|4283.5|4281|4281|6652
1633439200000|2021-10-05 13:06:40|4283.5|4283|4284.5|4283.5|4284.5|4284|4283.5|4283|1897
1633439210000|2021-10-05 13:06:50|4284||4284||4284.5||4284||225
1633439220000|2021-10-05 13:07:00|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|795
1633439230000|2021-10-05 13:07:10|4285|4284.5|4285|4284|4285|4284.5|4284.5|4284|979
1633439240000|2021-10-05 13:07:20|4284.5|4284.5|4286|4285|4286|4285.5|4284.5|4284|1583
1633439250000|2021-10-05 13:07:30|4285.5|4284.5|4285|4284.5|4286|4285.5|4285|4284.5|2162
1633439260000|2021-10-05 13:07:40|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|537
1633439270000|2021-10-05 13:07:50|4284|4283.5|4284|4283|4284.5|4283.5|4283|4282.5|2382
1633439280000|2021-10-05 13:08:00|4283.5|4282.5|4283.5|4283|4283.5|4283|4283.5|4282.5|389
1633439290000|2021-10-05 13:08:10|4284|4283.5|4283|4282.5|4284|4283.5|4282.5|4281|8534
1633439300000|2021-10-05 13:08:20|4282.5|4282|4283.5|4283|4284|4283|4282.5|4282|1883
1633439310000|2021-10-05 13:08:30|4284|4283.5|4284|4283.5|4284|4283.5|4283.5|4283|6049
1633439320000|2021-10-05 13:08:40|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|513
1633439330000|2021-10-05 13:08:50|4284|4283.5|4283.5|4283|4284|4283.5|4283|4282.5|986
1633439340000|2021-10-05 13:09:00|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283|445
1633439350000|2021-10-05 13:09:10|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|1051
1633439360000|2021-10-05 13:09:20|4284.5|4284|4284|4283.5|4285|4284.5|4284|4283.5|1283
1633439370000|2021-10-05 13:09:30|4284.5|4284|4284.5|4284|4284.5|4284|4284|4284|986
1633439380000|2021-10-05 13:09:40|4284|4283.5|4284.5|4284|4284.5|4284|4283.5|4283|1334
1633439390000|2021-10-05 13:09:50|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|14
1633439400000|2021-10-05 13:10:00|4284.5|4284|4284.5|4284|4285|4284|4284.5|4284|559
1633439410000|2021-10-05 13:10:10|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|459
1633439420000|2021-10-05 13:10:20|4285.5|4285|4285.5|4285|4286.5|4286|4285.5|4285|2192
1633439430000|2021-10-05 13:10:30|4285|4284.5|4285.5|4285|4285.5|4285|4284.5|4284|2216
1633439440000|2021-10-05 13:10:40|4285|4284.5|4286|4285.5|4286|4285.5|4285|4284.5|1256
1633439450000|2021-10-05 13:10:50|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|1418
1633439460000|2021-10-05 13:11:00|4285.5|4285|4286|4285.5|4286.5|4285.5|4285.5|4285|607
1633439470000|2021-10-05 13:11:10|4285.5|4285|4285|4284.5|4285.5|4285|4284.5|4284|2359
1633439480000|2021-10-05 13:11:20|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|224
1633439490000|2021-10-05 13:11:30|4285|4284.5|4285|4284.5|4285.5|4284.5|4285|4284.5|883
1633439500000|2021-10-05 13:11:40|4284.5|4284|4285|4284.5|4285|4284.5|4284.5|4283.5|1726
1633439510000|2021-10-05 13:11:50|4284.5|4284|4284.5|4284|4285|4284|4284.5|4284|802
1633439520000|2021-10-05 13:12:00|4285|4284.5|4285|4284.5|4285.5|4285|4285|4284.5|1114
1633439530000|2021-10-05 13:12:10|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|357
1633439540000|2021-10-05 13:12:20|4284.5|4284|4283|4282.5|4284.5|4284|4283|4282.5|2219
1633439550000|2021-10-05 13:12:30|4283.5|4283|4285.5|4285|4286|4285.5|4283.5|4283|4279
1633439560000|2021-10-05 13:12:40|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|1023
1633439570000|2021-10-05 13:12:50|4285|4284.5|4284.5|4283.5|4285.5|4284.5|4284|4283.5|2457
1633439580000|2021-10-05 13:13:00|4284|4284|4283.5|4283|4284|4284|4283.5|4282.5|805
1633439590000|2021-10-05 13:13:10|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|344
1633439600000|2021-10-05 13:13:20|4283.5|4283|4283.5|4283|4283.5|4283|4283|4282|1062
1633439610000|2021-10-05 13:13:30|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283|827
1633439620000|2021-10-05 13:13:40|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|600
1633439630000|2021-10-05 13:13:50|4284.5|4284|4284.5|4284|4285|4284.5|4284|4283.5|2760
1633439640000|2021-10-05 13:14:00|4284|4283.5|4284.5|4284|4285|4284|4284|4283.5|1336
1633439650000|2021-10-05 13:14:10|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|684
1633439660000|2021-10-05 13:14:20|4284.5|4284|4286|4285.5|4286|4285.5|4284.5|4284|2153
1633439670000|2021-10-05 13:14:30|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|965
1633439680000|2021-10-05 13:14:40|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|527
1633439690000|2021-10-05 13:14:50|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|428
1633439700000|2021-10-05 13:15:00|4285.5|4285|4285.5|4285|4285.5|4285|4285|4284|1131
1633439710000|2021-10-05 13:15:10|4285|4284.5|4285.5|4284.5|4285.5|4285|4285|4284|3006
1633439720000|2021-10-05 13:15:20|4285|4285|4285|4284.5|4285|4285|4284.5|4284|955
1633439740000|2021-10-05 13:15:40|4284.5|4284|4283|4282.5|4284.5|4284|4282.5|4282|3057
1633439750000|2021-10-05 13:15:50|4283.5|4283|4283|4282|4283.5|4283|4282.5|4281.5|4375
1633439760000|2021-10-05 13:16:00|4282.5|4281.5|4280|4279|4282.5|4281.5|4280|4279|1921
1633439780000|2021-10-05 13:16:20|4279.5|4278.5|4279|4278|4279.5|4279|4277.5|4277|3101
1633439790000|2021-10-05 13:16:30|4279.5|4278.5|4279.5|4279|4280|4279|4279.5|4278.5|147
1633439800000|2021-10-05 13:16:40|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|152
1633439810000|2021-10-05 13:16:50|4280.5|4279.5|4281|4280|4281|4280|4280.5|4279.5|827
1633439820000|2021-10-05 13:17:00|||||||||3
1633439830000|2021-10-05 13:17:10|4281.5|4280.5|4282|4281|4282|4281|4281.5|4280.5|886
1633439840000|2021-10-05 13:17:20||4281.5||4281.5||4281.5||4281.5|724
1633439850000|2021-10-05 13:17:30|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|511
1633439860000|2021-10-05 13:17:40|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|141
1633439870000|2021-10-05 13:17:50|4282|4281.5|4282|4281.5|4282.5|4282|4282|4281.5|1868
1633439880000|2021-10-05 13:18:00|4281.5|4281|4281.5|4281|4282|4281|4280.5|4280|6549
1633439890000|2021-10-05 13:18:10|4282|4281.5|4282|4281.5|4282.5|4281.5|4282|4281.5|509
1633439900000|2021-10-05 13:18:20|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|148
1633439920000|2021-10-05 13:18:40|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|2865
1633439930000|2021-10-05 13:18:50|4283|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|4481
1633439940000|2021-10-05 13:19:00|4282.5|4282|4283|4282|4283.5|4283|4282|4281.5|4630
1633439950000|2021-10-05 13:19:10|4282.5|4282.5|4282.5|4282|4282.5|4282.5|4282.5|4282|0
1633439960000|2021-10-05 13:19:20|||||||||380
1633439970000|2021-10-05 13:19:30|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|4330
1633439980000|2021-10-05 13:19:40|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|522
1633439990000|2021-10-05 13:19:50|4284|4283.5|4284.5|4284|4285|4284.5|4284|4283.5|4056
1633440000000|2021-10-05 13:20:00|4285|4284.5|4285|4284.5|4285.5|4284.5|4284.5|4284|7214
1633440010000|2021-10-05 13:20:10|4284.5|4284|4283.5|4283|4284.5|4284|4283.5|4283|3535
1633440020000|2021-10-05 13:20:20|4284|4283.5|4284|4283|4284|4283.5|4283.5|4283|583
1633440030000|2021-10-05 13:20:30|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283|6909
1633440040000|2021-10-05 13:20:40||4283||4283.5||4283.5||4283|477
1633440050000|2021-10-05 13:20:50|4283.5|4283|4283.5|4283|4283.5|4283.5|4283.5|4283|1356
1633440060000|2021-10-05 13:21:00|4283|4282.5|4284|4283.5|4284|4283.5|4283|4282.5|753
1633440070000|2021-10-05 13:21:10|4284.5|4284|4284.5|4284|4284.5|4284|4284|4284|1211
1633440080000|2021-10-05 13:21:20|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|381
1633440090000|2021-10-05 13:21:30|4284.5|4284|4285|4284.5|4285.5|4284.5|4284.5|4284|1094
1633440100000|2021-10-05 13:21:40|4285.5|4285|4285|4284.5|4285.5|4285|4284.5|4284|1994
1633440110000|2021-10-05 13:21:50|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|1298
1633440120000|2021-10-05 13:22:00|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|729
1633440130000|2021-10-05 13:22:10|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284|566
1633440140000|2021-10-05 13:22:20|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|675
1633440150000|2021-10-05 13:22:30|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|574
1633440160000|2021-10-05 13:22:40|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|1704
1633440170000|2021-10-05 13:22:50|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|342
1633440180000|2021-10-05 13:23:00|4286.5|4286|4285.5|4285|4286.5|4286|4285.5|4285|2961
1633440190000|2021-10-05 13:23:10|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|1711
1633440200000|2021-10-05 13:23:20|4286|4286|4286|4285.5|4286|4286|4286|4285.5|1562
1633440210000|2021-10-05 13:23:30|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|1276
1633440220000|2021-10-05 13:23:40|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|111
1633440230000|2021-10-05 13:23:50|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|1291
1633440240000|2021-10-05 13:24:00|4286.5|4286|4286.5|4286|4287|4286.5|4286.5|4286|1453
1633440250000|2021-10-05 13:24:10|||||||||990
1633440260000|2021-10-05 13:24:20|4286|4285.5|4285|4284.5|4286.5|4285.5|4285|4284.5|2022
1633440270000|2021-10-05 13:24:30|4284.5|4284|4285|4284.5|4285|4284.5|4284|4283.5|3668
1633440280000|2021-10-05 13:24:40|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|1033
1633440290000|2021-10-05 13:24:50|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|4628
1633440300000|2021-10-05 13:25:00|4287|4286.5|4286.5|4286|4287|4286.5|4286|4285.5|1239
1633440310000|2021-10-05 13:25:10|4287|4286.5|4287.5|4287|4287.5|4287|4287|4286.5|4718
1633440320000|2021-10-05 13:25:20|||||||||225
1633440330000|2021-10-05 13:25:30|4287|4286.5|4287|4286|4287|4286.5|4287|4286|1316
1633440340000|2021-10-05 13:25:40|4287.5|4286.5|4287.5|4287|4287.5|4287|4287.5|4286.5|593
1633440350000|2021-10-05 13:25:50|4287|4286.5|4287|4286.5|4287.5|4286.5|4287|4286.5|937
1633440360000|2021-10-05 13:26:00|4286.5|4286|4287|4286.5|4287|4286.5|4286|4285|3900
1633440370000|2021-10-05 13:26:10|||||||||192
1633440380000|2021-10-05 13:26:20|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|1156
1633440390000|2021-10-05 13:26:30|||||||||278
1633440400000|2021-10-05 13:26:40|4288|4287.5|4288|4287|4288|4287.5|4288|4287|455
1633440410000|2021-10-05 13:26:50|4287.5|4286.5|4287|4286.5|4288|4286.5|4287|4286.5|1881
1633440420000|2021-10-05 13:27:00|4286.5|4286|4285.5|4284.5|4286.5|4286|4285.5|4284.5|2289
1633440440000|2021-10-05 13:27:20|4285|4284|4285|4284.5|4285|4284.5|4284.5|4284|734
1633440450000|2021-10-05 13:27:30|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|493
1633440460000|2021-10-05 13:27:40|||||||||20
1633440470000|2021-10-05 13:27:50|4283.5|4283|4283.5|4283|4284|4283.5|4283.5|4283|1351
1633440480000|2021-10-05 13:28:00|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|673
1633440490000|2021-10-05 13:28:10|4284.5|4284|4286|4285.5|4286|4285.5|4284.5|4284|3291
1633440500000|2021-10-05 13:28:20|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|1855
1633440510000|2021-10-05 13:28:30|4285.5|4285|4286|4285|4286|4285|4285.5|4285|702
1633440520000|2021-10-05 13:28:40|4285.5|4284.5|4286.5|4286|4286.5|4286|4285|4284.5|5676
1633440530000|2021-10-05 13:28:50|4286|4285.5|4287|4286|4287|4286.5|4286|4285|3249
1633440540000|2021-10-05 13:29:00|4286.5|4286.5|4287|4286.5|4287|4286.5|4286.5|4286.5|502
1633440550000|2021-10-05 13:29:10|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|7085
1633440560000|2021-10-05 13:29:20|4288.5|4288|4288|4287|4288.5|4288|4287.5|4287|3927
1633440570000|2021-10-05 13:29:30|4287.5|4287.5|4288|4287.5|4288.5|4288|4287.5|4287|2704
1633440580000|2021-10-05 13:29:40|4288.5|4288|4288.5|4287.5|4288.5|4288|4288|4287.5|1710
1633440590000|2021-10-05 13:29:50|4288|4287|4287.5|4286.5|4288.5|4287|4287|4286.5|842
1633440600000|2021-10-05 13:30:00|4287|4286|4286.5|4286|4287.5|4287|4285.5|4284.5|12334
1633440610000|2021-10-05 13:30:10|4286|4285.5|4287|4286.5|4287|4286.5|4285.5|4285|10224
1633440620000|2021-10-05 13:30:20|4286.5|4286|4286.5|4285.5|4287|4286.5|4284.5|4283.5|25832
1633440630000|2021-10-05 13:30:30|4286|4285|4281|4280.5|4286|4285|4281|4280.5|9804
1633440640000|2021-10-05 13:30:40|4280.5|4280|4277.5|4277|4280.5|4280|4277|4276.5|5878
1633440650000|2021-10-05 13:30:50|4277|4276.5|4281|4280.5|4281|4280.5|4276.5|4275.5|6378
1633440660000|2021-10-05 13:31:00|4281.5|4281|4276.5|4276|4281.5|4281|4276|4275.5|7047
1633440670000|2021-10-05 13:31:10|4277|4276.5|4280.5|4280|4280.5|4280|4277|4276.5|8505
1633440680000|2021-10-05 13:31:20|4280|4279.5|4277.5|4277|4281.5|4280.5|4276.5|4275.5|11973
1633440690000|2021-10-05 13:31:30|4278|4277.5|4278|4277|4278.5|4278|4276.5|4276|1637
1633440700000|2021-10-05 13:31:40|4277.5|4277.5|4274.5|4273.5|4278|4277.5|4273.5|4273|5619
1633440710000|2021-10-05 13:31:50|4274|4273|4270.5|4270|4274|4273|4270|4269|4511
1633440720000|2021-10-05 13:32:00|4270|4269.5|4270|4269.5|4272.5|4272|4268|4267|10738
1633440730000|2021-10-05 13:32:10|4269.5|4269|4273.5|4273|4273.5|4273|4269|4268.5|3285
1633440740000|2021-10-05 13:32:20|4274|4273.5|4274.5|4274|4275|4274|4274|4273|3012
1633440750000|2021-10-05 13:32:30|4275|4274.5|4277|4276|4277.5|4276|4274.5|4274|3784
1633440760000|2021-10-05 13:32:40|4277.5|4276.5|4275|4274.5|4278|4277|4274|4273|1451
1633440770000|2021-10-05 13:32:50|4274.5|4274|4269.5|4268.5|4275|4274.5|4269|4268|6764
1633440780000|2021-10-05 13:33:00|4270|4268|4268|4267|4270|4268|4265.5|4265|4111
1633440790000|2021-10-05 13:33:10|4268.5|4267.5|4268|4267.5|4269.5|4268.5|4267.5|4267|3822
1633440800000|2021-10-05 13:33:20|4268.5|4267|4268.5|4267.5|4269.5|4269|4268|4266.5|2928
1633440810000|2021-10-05 13:33:30|4268|4268|4271|4270.5|4271.5|4270.5|4267.5|4267|5113
1633440820000|2021-10-05 13:33:40|4271.5|4271|4272.5|4271.5|4273|4272|4271|4270.5|2033
1633440830000|2021-10-05 13:33:50|4273|4272|4276.5|4276|4276.5|4276|4273|4272|2651
1633440840000|2021-10-05 13:34:00|4278|4276.5|4281|4280.5|4281.5|4280.5|4277.5|4276.5|8658
1633440850000|2021-10-05 13:34:10|4280.5|4280|4279|4278.5|4283|4281.5|4279|4278.5|5879
1633440860000|2021-10-05 13:34:20|4279.5|4279|4283|4282|4284|4283|4279.5|4279|5050
1633440870000|2021-10-05 13:34:30|4282.5|4281.5|4284.5|4283.5|4285|4284|4281|4280.5|2407
1633440880000|2021-10-05 13:34:40|4285|4284|4286|4285.5|4288|4287|4284.5|4284|4520
1633440890000|2021-10-05 13:34:50|4286.5|4286|4283.5|4283|4286.5|4286|4283|4282|5812
1633440900000|2021-10-05 13:35:00|4284|4283.5|4288|4286.5|4288|4286.5|4284|4283.5|3579
1633440910000|2021-10-05 13:35:10|4287.5|4286|4285|4284.5|4288.5|4287.5|4284|4283.5|7736
1633440920000|2021-10-05 13:35:20|4285.5|4285|4285.5|4284.5|4287.5|4287|4285|4284.5|3464
1633440930000|2021-10-05 13:35:30|4285|4285|4284.5|4283.5|4286.5|4285.5|4283.5|4283|2729
1633440940000|2021-10-05 13:35:40|4285|4284|4284.5|4283.5|4285|4284|4284|4283|1980
1633440950000|2021-10-05 13:35:50|4284|4283|4284|4283.5|4284.5|4284|4282.5|4282|1002
1633440960000|2021-10-05 13:36:00|4283.5|4283|4285|4284.5|4286.5|4285.5|4283|4282.5|4020
1633440970000|2021-10-05 13:36:10|4284.5|4284|4284.5|4284|4286.5|4285.5|4284.5|4284|6185
1633440980000|2021-10-05 13:36:20|4284|4283.5|4285.5|4284.5|4285.5|4284.5|4283.5|4282.5|2190
1633440990000|2021-10-05 13:36:30|4285|4284|4284.5|4284|4285.5|4284.5|4284.5|4284|542
1633441000000|2021-10-05 13:36:40|4285|4284.5|4284|4283.5|4287|4286|4284|4283.5|3100
1633441010000|2021-10-05 13:36:50|4284.5|4284|4287|4286.5|4287.5|4286.5|4284.5|4283.5|2632
1633441020000|2021-10-05 13:37:00|4286.5|4286|4285.5|4284.5|4286.5|4286|4284.5|4283.5|7497
1633441030000|2021-10-05 13:37:10|4285|4284|4280|4279.5|4285.5|4284.5|4279.5|4278.5|2175
1633441040000|2021-10-05 13:37:20|4279.5|4279|4280|4279|4280.5|4280|4277|4276|6164
1633441050000|2021-10-05 13:37:30|4279.5|4279.5|4283|4282|4284|4283|4279.5|4279.5|2567
1633441060000|2021-10-05 13:37:40|4282.5|4280.5|4279|4278|4282.5|4281|4278.5|4277.5|6152
1633441070000|2021-10-05 13:37:50|4278.5|4278.5|4280.5|4280|4281.5|4281|4278.5|4278.5|2825
1633441080000|2021-10-05 13:38:00|4281|4279.5|4281|4280.5|4281.5|4281|4280.5|4279.5|2558
1633441090000|2021-10-05 13:38:10|4281.5|4279|4279.5|4279|4282|4281.5|4279|4278|6642
1633441100000|2021-10-05 13:38:20|4280|4279.5|4281|4280|4281|4280.5|4279.5|4279.5|2817
1633441110000|2021-10-05 13:38:30|4281.5|4280.5|4282.5|4282|4283.5|4283|4280|4279.5|35313
1633441120000|2021-10-05 13:38:40|4282|4281.5|4282.5|4282|4283.5|4283|4281.5|4281|5194
1633441130000|2021-10-05 13:38:50|4282|4281.5|4281|4280.5|4283.5|4283|4281|4280|5862
1633441140000|2021-10-05 13:39:00|4280.5|4280|4282.5|4282|4283|4282.5|4280.5|4280|3784
1633441150000|2021-10-05 13:39:10|4283|4281.5|4282.5|4282|4283|4282|4280.5|4280|7539
1633441160000|2021-10-05 13:39:20|4282|4281.5|4283.5|4283|4285|4284|4282|4281.5|2939
1633441170000|2021-10-05 13:39:30|4283|4282.5|4284.5|4283.5|4284.5|4283.5|4282.5|4282|2178
1633441180000|2021-10-05 13:39:40|4285|4284|4285|4284.5|4285.5|4285|4285|4284|1441
1633441190000|2021-10-05 13:39:50|4285.5|4285|4285.5|4285|4286|4285|4285|4284.5|2190
1633441200000|2021-10-05 13:40:00|4286|4285.5|4285.5|4285|4287|4286|4285.5|4285|2308
1633441210000|2021-10-05 13:40:10|4286|4285.5|4286|4285.5|4286|4285.5|4284.5|4284|2069
1633441220000|2021-10-05 13:40:20|4285.5|4285|4285|4284|4285.5|4285|4283|4282.5|3024
1633441230000|2021-10-05 13:40:30|4285.5|4284.5|4283.5|4282.5|4286|4285|4282.5|4282|4600
1633441240000|2021-10-05 13:40:40|4283|4282|4285|4284.5|4285|4284.5|4282.5|4282|2026
1633441250000|2021-10-05 13:40:50|4284.5|4284|4283.5|4283|4285|4284.5|4283|4282.5|3080
1633441260000|2021-10-05 13:41:00|4283|4282.5|4282.5|4282|4283.5|4282.5|4281.5|4280.5|1278
1633441270000|2021-10-05 13:41:10|4282|4281.5|4283.5|4283|4283.5|4283|4281.5|4280.5|1633
1633441280000|2021-10-05 13:41:20|4284|4282.5|4282.5|4281.5|4284|4283|4282|4281.5|1654
1633441290000|2021-10-05 13:41:30|4283|4282|4283|4282.5|4283.5|4282.5|4282|4281|1385
1633441300000|2021-10-05 13:41:40|4282.5|4282|4281|4280|4283.5|4283|4281|4280|3664
1633441310000|2021-10-05 13:41:50|4281.5|4280.5|4281|4280.5|4281.5|4281|4281|4280|310
1633441320000|2021-10-05 13:42:00|4281.5|4281|4280.5|4279.5|4281.5|4281|4280|4279|5561
1633441330000|2021-10-05 13:42:10|4281|4280|4281|4280.5|4282.5|4282|4281|4280|3727
1633441340000|2021-10-05 13:42:20|4281.5|4280|4281|4280.5|4281.5|4280.5|4279.5|4278.5|1529
1633441350000|2021-10-05 13:42:30|4280.5|4280|4280.5|4279.5|4281|4280|4280|4279|910
1633441360000|2021-10-05 13:42:40|4280|4279|4284|4283|4284|4283|4279.5|4279|2478
1633441370000|2021-10-05 13:42:50|4284.5|4283.5|4284.5|4284|4284.5|4284|4284|4283|848
1633441380000|2021-10-05 13:43:00|4284|4283.5|4285|4284.5|4285|4284.5|4284|4283.5|2803
1633441390000|2021-10-05 13:43:10|4284.5|4284|4284|4283.5|4285|4284.5|4283.5|4283|5250
1633441400000|2021-10-05 13:43:20|4284.5|4284|4285|4284.5|4285.5|4284.5|4284.5|4284|12584
1633441410000|2021-10-05 13:43:30|||||||||16
1633441420000|2021-10-05 13:43:40|4284.5|4284|4283.5|4282.5|4284.5|4284|4283.5|4282.5|3803
1633441430000|2021-10-05 13:43:50|4283|4282|4282.5|4282|4283|4282|4282|4281.5|1341
1633441440000|2021-10-05 13:44:00|4283|4282.5|4283.5|4283|4285|4284|4283|4282.5|4076
1633441450000|2021-10-05 13:44:10|4283|4282.5|4282.5|4281.5|4283.5|4282.5|4282|4281.5|2378
1633441460000|2021-10-05 13:44:20|4282|4281|4281|4280.5|4282|4281.5|4281|4280.5|629
1633441470000|2021-10-05 13:44:30|4280.5|4280|4281.5|4280.5|4283|4282|4280.5|4280|3010
1633441480000|2021-10-05 13:44:40|4281|4281|4281.5|4281|4282.5|4282|4281|4280.5|1057
1633441490000|2021-10-05 13:44:50|4281|4280.5|4281|4280.5|4281.5|4281|4280.5|4280|1861
1633441500000|2021-10-05 13:45:00|4281.5|4281|4280|4279.5|4281.5|4281|4280|4279.5|707
1633441510000|2021-10-05 13:45:10|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4279|1237
1633441520000|2021-10-05 13:45:20|4280|4279.5|4282.5|4281.5|4282.5|4281.5|4279|4278.5|3593
1633441530000|2021-10-05 13:45:30|4283|4282|4283.5|4283|4284|4283.5|4282|4282|1543
1633441540000|2021-10-05 13:45:40|4283|4282.5|4285|4284|4285|4284.5|4281.5|4281|17455
1633441550000|2021-10-05 13:45:50|4284.5|4284.5|4286|4284.5|4286.5|4285.5|4284|4283|17434
1633441560000|2021-10-05 13:46:00|4285.5|4285|4287|4286|4287|4286.5|4285|4284.5|13090
1633441570000|2021-10-05 13:46:10|4286.5|4286.5|4286.5|4285.5|4287|4286.5|4286.5|4285.5|1059
1633441580000|2021-10-05 13:46:20|4286|4285|4288|4287.5|4288.5|4288|4285.5|4285|16360
1633441590000|2021-10-05 13:46:30|4287.5|4287|4287|4285.5|4288|4287.5|4287|4285.5|6813
1633441600000|2021-10-05 13:46:40|4286.5|4285|4287.5|4287|4288|4287|4285.5|4284|4369
1633441610000|2021-10-05 13:46:50|4288|4286.5|4287|4286.5|4288|4287|4287|4286|2313
1633441620000|2021-10-05 13:47:00|4287.5|4287|4285.5|4285|4288|4287|4284|4283|5354
1633441630000|2021-10-05 13:47:10|4286|4285.5|4285|4284|4286.5|4286|4284|4283.5|3054
1633441640000|2021-10-05 13:47:20|4285.5|4284.5|4284.5|4283.5|4285.5|4284.5|4283.5|4282.5|1561
1633441650000|2021-10-05 13:47:30|4284|4284|4285.5|4285|4286|4285|4284|4283.5|851
1633441660000|2021-10-05 13:47:40|4286|4285.5|4284.5|4283.5|4286|4285.5|4284.5|4283.5|1411
1633441670000|2021-10-05 13:47:50|4285|4284|4285.5|4285|4286|4285|4285|4284|2657
1633441680000|2021-10-05 13:48:00|4286|4285.5|4286|4285.5|4286|4285.5|4285|4284.5|3641
1633441690000|2021-10-05 13:48:10|4286.5|4286|4286|4285.5|4287|4286.5|4286|4285.5|2688
1633441700000|2021-10-05 13:48:20|4285.5|4285|4285.5|4285|4286|4285.5|4285.5|4285|1478
1633441710000|2021-10-05 13:48:30|4286|4285.5|4286.5|4286|4287.5|4286.5|4286|4285|3703
1633441720000|2021-10-05 13:48:40|4285.5|4285|4286|4285|4286.5|4285.5|4285.5|4285|2591
1633441730000|2021-10-05 13:48:50|4285.5|4285.5|4287.5|4287|4288|4287|4285|4284.5|7351
1633441740000|2021-10-05 13:49:00|4288|4287.5|4288|4287.5|4288.5|4288|4288|4287.5|690
1633441750000|2021-10-05 13:49:10|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|2475
1633441760000|2021-10-05 13:49:20|4287.5|4287|4288.5|4287.5|4288.5|4288|4287|4286.5|4418
1633441770000|2021-10-05 13:49:30|4288|4287|4287|4286.5|4288.5|4287|4286.5|4286|3864
1633441780000|2021-10-05 13:49:40|4287.5|4287|4288.5|4287.5|4288.5|4288|4287.5|4287|1079
1633441790000|2021-10-05 13:49:50|4289|4288|4289|4288.5|4289|4288.5|4287.5|4287|7298
1633441800000|2021-10-05 13:50:00|4288.5|4288|4292.5|4292|4293|4292.5|4288.5|4288|55205
1633441810000|2021-10-05 13:50:10|4292|4291.5|4291.5|4291|4292.5|4291.5|4291.5|4291|1386
1633441820000|2021-10-05 13:50:20|4291|4290.5|4291.5|4290.5|4291.5|4291|4291|4290|3580
1633441830000|2021-10-05 13:50:30|4291|4290|4292|4291.5|4292|4291.5|4290.5|4289.5|987
1633441840000|2021-10-05 13:50:40|4292.5|4292|4295|4294|4295|4294.5|4292.5|4292|5806
1633441850000|2021-10-05 13:50:50|4294.5|4294.5|4294|4293|4295|4294.5|4294|4293|2088
1633441860000|2021-10-05 13:51:00|4294.5|4293.5|4295.5|4295|4295.5|4295|4294|4293|11210
1633441870000|2021-10-05 13:51:10|4295|4294.5|4294.5|4294|4295.5|4295|4294.5|4293.5|2909
1633441880000|2021-10-05 13:51:20|4295|4294.5|4297.5|4297|4297.5|4297|4293.5|4293|12430
1633441890000|2021-10-05 13:51:30|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297|3448
1633441900000|2021-10-05 13:51:40|4298|4297.5|4298.5|4297.5|4299.5|4298.5|4298|4297.5|9152
1633441910000|2021-10-05 13:51:50|4299|4298|4298.5|4297.5|4299.5|4298.5|4298.5|4297.5|3784
1633441920000|2021-10-05 13:52:00|4298|4298|4299.5|4298.5|4299.5|4299|4298|4297.5|3188
1633441930000|2021-10-05 13:52:10|4300|4299|4300|4299.5|4300|4299.5|4300|4299|2094
1633441940000|2021-10-05 13:52:20|4299.5|4299|4301|4300.5|4301|4300.5|4299.5|4299|103254
1633441950000|2021-10-05 13:52:30|4301.5|4300|4302|4301.5|4303.5|4302.5|4300.5|4299.5|16810
1633441960000|2021-10-05 13:52:40|4302.5|4301|4301|4300|4302.5|4301.5|4301|4300|6770
1633441970000|2021-10-05 13:52:50|4300.5|4300.5|4300|4299.5|4300.5|4300.5|4299|4298|4172
1633441980000|2021-10-05 13:53:00|4300.5|4300|4301|4300|4301|4300|4299.5|4299|5306
1633441990000|2021-10-05 13:53:10|4300.5|4300.5|4301|4300.5|4301.5|4301|4300.5|4300|1142
1633442000000|2021-10-05 13:53:20|4300|4299.5|4300|4299.5|4300.5|4299.5|4300|4299.5|6240
1633442010000|2021-10-05 13:53:30|4300.5|4299|4300.5|4299.5|4301.5|4301|4299.5|4299|16051
1633442020000|2021-10-05 13:53:40|4301|4300|4300.5|4300|4301|4300.5|4300.5|4299.5|1059
1633442030000|2021-10-05 13:53:50|4300|4299.5|4299.5|4299|4300|4299.5|4299|4298|3079
1633442040000|2021-10-05 13:54:00|4300|4299.5|4302|4300.5|4302|4301|4300|4299.5|2309
1633442050000|2021-10-05 13:54:10|4301.5|4301|4301.5|4301|4301.5|4301.5|4301|4300.5|1705
1633442060000|2021-10-05 13:54:20|4301|4300.5|4300|4299.5|4301|4300.5|4299|4298.5|3872
1633442070000|2021-10-05 13:54:30|4300.5|4299|4300.5|4300|4301|4300.5|4300|4299|3872
1633442080000|2021-10-05 13:54:40|4300|4299.5|4301|4300.5|4301|4300.5|4300|4299|14285
1633442090000|2021-10-05 13:54:50|4300.5|4300|4300.5|4300|4301|4300.5|4300.5|4300|539
1633442100000|2021-10-05 13:55:00|4301|4300.5|4302|4301|4302|4301.5|4300.5|4300|5825
1633442110000|2021-10-05 13:55:10|4301.5|4301.5|4302|4301.5|4302|4301.5|4301.5|4301.5|459
1633442120000|2021-10-05 13:55:20|4302.5|4302|4303|4302.5|4303.5|4302.5|4302.5|4302|1127
1633442130000|2021-10-05 13:55:30|4302.5|4302|4303|4302.5|4303.5|4303|4302.5|4302|1745
1633442140000|2021-10-05 13:55:40|4302.5|4302|4303.5|4303|4303.5|4303|4302.5|4302|789
1633442150000|2021-10-05 13:55:50|4304|4302.5|4303|4302.5|4304|4302.5|4302.5|4302|2172
1633442160000|2021-10-05 13:56:00|4303.5|4303|4302.5|4301.5|4303.5|4303|4301.5|4301|2305
1633442170000|2021-10-05 13:56:10|4302|4300.5|4302|4301.5|4302|4301.5|4301|4300.5|2404
1633442180000|2021-10-05 13:56:20|4302.5|4302|4301.5|4300.5|4302.5|4302|4301|4300|3648
1633442190000|2021-10-05 13:56:30|4302|4301|4301|4300.5|4302|4301.5|4301|4300.5|2707
1633442200000|2021-10-05 13:56:40|4301.5|4300|4301|4300|4301.5|4301|4300|4299.5|5935
1633442210000|2021-10-05 13:56:50|4300.5|4300.5|4300.5|4300|4300.5|4300.5|4300.5|4299.5|992
1633442220000|2021-10-05 13:57:00|4301|4300.5|4302|4301|4302|4301.5|4301|4300.5|4415
1633442230000|2021-10-05 13:57:10|4302.5|4301.5|4304|4303.5|4304|4303.5|4302.5|4301.5|3423
1633442240000|2021-10-05 13:57:20|4303.5|4303|4303|4302.5|4304|4303.5|4303|4302.5|4004
1633442250000|2021-10-05 13:57:30|4303.5|4303|4303.5|4302.5|4303.5|4303|4303|4302.5|2256
1633442260000|2021-10-05 13:57:40|4303|4303|4304.5|4304|4304.5|4304|4303|4303|5090
1633442270000|2021-10-05 13:57:50|4305|4304.5|4305|4304.5|4305|4304.5|4304.5|4304|1468
1633442280000|2021-10-05 13:58:00|4304.5|4304|4304.5|4304|4305|4304.5|4303.5|4303|4705
1633442290000|2021-10-05 13:58:10|4304|4303.5|4305|4304.5|4305|4304.5|4304|4303.5|1866
1633442300000|2021-10-05 13:58:20|4305.5|4305|4305.5|4305|4306.5|4305.5|4305.5|4304.5|4555
1633442310000|2021-10-05 13:58:30|4306|4304.5|4302.5|4302|4306|4305|4302.5|4302|7238
1633442320000|2021-10-05 13:58:40|4303|4301.5|4299.5|4298.5|4303|4302|4299.5|4298.5|4231
1633442330000|2021-10-05 13:58:50|4299|4298|4298|4297.5|4299|4298.5|4297.5|4296.5|1820
1633442340000|2021-10-05 13:59:00|4298.5|4298|4301|4300.5|4302|4301|4298|4297.5|6066
1633442350000|2021-10-05 13:59:10|4300.5|4300|4297.5|4296.5|4300.5|4300|4297|4296|6520
1633442360000|2021-10-05 13:59:20|4297|4296|4297|4296.5|4297.5|4297|4296.5|4296|1647
1633442370000|2021-10-05 13:59:30|4297.5|4297|4297|4296.5|4299|4298|4297|4296.5|4819
1633442380000|2021-10-05 13:59:40|4297.5|4297|4298.5|4298|4298.5|4298|4297|4297|2363
1633442390000|2021-10-05 13:59:50|4299|4298.5|4298.5|4298|4300|4298.5|4298.5|4297.5|2925
1633442400000|2021-10-05 14:00:00|4299|4298.5|4300.5|4300|4301|4300|4299|4298.5|2039
1633442410000|2021-10-05 14:00:10|4301|4300.5|4303|4301.5|4303|4301.5|4300.5|4300|2149
1633442420000|2021-10-05 14:00:20|4303.5|4302|4305|4304.5|4305|4304.5|4303.5|4302|622
1633442430000|2021-10-05 14:00:30|4305.5|4305|4306|4305.5|4306.5|4306|4305.5|4305|391
1633442440000|2021-10-05 14:00:40|4305.5|4305|4304|4303.5|4305.5|4305.5|4303|4302|6071
1633442450000|2021-10-05 14:00:50|4304.5|4304|4304|4303.5|4304.5|4304|4304|4303.5|892
1633442460000|2021-10-05 14:01:00|4304.5|4304|4305.5|4305|4305.5|4305|4304.5|4304|3383
1633442470000|2021-10-05 14:01:10|4305|4304.5|4305|4304.5|4305|4304.5|4304|4303|4432
1633442480000|2021-10-05 14:01:20|4305.5|4305|4307|4306.5|4307|4306.5|4305.5|4305|2022
1633442490000|2021-10-05 14:01:30|4307.5|4307|4307.5|4307|4308|4307|4307.5|4306.5|2442
1633442500000|2021-10-05 14:01:40|4307|4306.5|4306|4305.5|4307.5|4307|4305.5|4305|3785
1633442510000|2021-10-05 14:01:50|4306.5|4305|4303.5|4303|4306.5|4305|4303|4302.5|2418
1633442520000|2021-10-05 14:02:00|4304|4303.5|4305.5|4304.5|4305.5|4304.5|4303.5|4302.5|3862
1633442530000|2021-10-05 14:02:10|4306|4304|4305|4304.5|4306|4304.5|4304.5|4304|818
1633442540000|2021-10-05 14:02:20|4305.5|4304|4304.5|4303.5|4306.5|4305.5|4303.5|4302.5|3658
1633442550000|2021-10-05 14:02:30|4304|4304|4304|4303.5|4304.5|4304|4304|4303.5|2479
1633442560000|2021-10-05 14:02:40|4304.5|4304|4304.5|4304|4304.5|4304|4304|4303.5|1366
1633442570000|2021-10-05 14:02:50|4305|4304.5|4304|4303.5|4305|4304.5|4303.5|4303|4130
1633442580000|2021-10-05 14:03:00|4303.5|4302.5|4305.5|4305|4305.5|4305|4303.5|4302.5|7352
1633442590000|2021-10-05 14:03:10|4305|4304.5|4305|4304.5|4305|4304.5|4303.5|4302.5|5146
1633442600000|2021-10-05 14:03:20|4305.5|4305|4304.5|4303.5|4305.5|4305|4304|4303.5|2180
1633442610000|2021-10-05 14:03:30|4304|4303|4303.5|4303|4304|4303|4303|4302.5|1455
1633442620000|2021-10-05 14:03:40|4303|4302.5|4302.5|4302|4303|4302.5|4301.5|4301|3558
1633442630000|2021-10-05 14:03:50|4303|4302.5|4304.5|4304|4305|4304|4303|4302|9308
1633442640000|2021-10-05 14:04:00|4305|4304.5|4306.5|4305.5|4307|4306|4305|4304.5|3185
1633442650000|2021-10-05 14:04:10|4307|4306|4306.5|4305.5|4307.5|4307|4306|4305.5|1586
1633442660000|2021-10-05 14:04:20|4306|4305|4303.5|4302.5|4306|4305.5|4303|4302|6577
1633442670000|2021-10-05 14:04:30|4303|4303|4304.5|4303.5|4304.5|4303.5|4302.5|4301.5|6336
1633442680000|2021-10-05 14:04:40|4304|4304|4305.5|4304.5|4306|4304.5|4304|4303.5|2934
1633442690000|2021-10-05 14:04:50|4306|4305|4306.5|4306|4307|4306|4306|4305|515
1633442700000|2021-10-05 14:05:00|4307|4306.5|4309.5|4309|4309.5|4309|4307|4306.5|4330
1633442710000|2021-10-05 14:05:10|4309|4308.5|4309.5|4309|4309.5|4309|4308|4307.5|2375
1633442730000|2021-10-05 14:05:30|4310|4309.5|4310.5|4309.5|4311|4310.5|4309.5|4308.5|10175
1633442740000|2021-10-05 14:05:40|4310|4309|4311.5|4310.5|4311.5|4311|4309.5|4309|1247
1633442750000|2021-10-05 14:05:50|4311|4310|4311|4310.5|4311.5|4310.5|4310.5|4310|2111
1633442760000|2021-10-05 14:06:00|4311.5|4311|4312|4311.5|4313|4312.5|4311.5|4311|5670
1633442770000|2021-10-05 14:06:10|4311.5|4311|4311.5|4311|4312|4311.5|4311|4310.5|3208
1633442780000|2021-10-05 14:06:20|4311|4310.5|4310|4309.5|4311.5|4311|4310|4309.5|4498
1633442790000|2021-10-05 14:06:30|4309.5|4309|4309.5|4309|4310|4309.5|4309|4308|6279
1633442800000|2021-10-05 14:06:40|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|1304
1633442810000|2021-10-05 14:06:50|4310.5|4310|4309.5|4308.5|4311|4310|4309|4308.5|4554
1633442820000|2021-10-05 14:07:00|4309|4308|4309.5|4309|4309.5|4309|4308|4307.5|3664
1633442830000|2021-10-05 14:07:10|4309|4308.5|4308.5|4308|4309|4308.5|4308.5|4307.5|4545
1633442840000|2021-10-05 14:07:20|4309|4307.5|4309|4308.5|4309|4308.5|4309|4307.5|1672
1633442850000|2021-10-05 14:07:30|4309.5|4309|4310|4309.5|4310.5|4310|4309|4308.5|4778
1633442860000|2021-10-05 14:07:40|4309.5|4309|4310.5|4309.5|4310.5|4309.5|4309|4308.5|2617
1633442870000|2021-10-05 14:07:50|4310|4309|4310.5|4310|4310.5|4310|4309|4308.5|3955
1633442880000|2021-10-05 14:08:00|4311|4310.5|4312|4311.5|4312.5|4312|4311|4310.5|5344
1633442890000|2021-10-05 14:08:10|4311.5|4311|4312|4311.5|4312.5|4312|4311.5|4310.5|2062
1633442900000|2021-10-05 14:08:20|4312.5|4312|4311.5|4310.5|4312.5|4312|4311|4310.5|2355
1633442910000|2021-10-05 14:08:30|4311|4311|4311|4310|4311|4311|4309.5|4308.5|6597
1633442920000|2021-10-05 14:08:40|4311.5|4310.5|4311.5|4310.5|4311.5|4311|4310.5|4310|1385
1633442930000|2021-10-05 14:08:50|4311|4311|4313|4312|4313|4312.5|4311|4311|6787
1633442940000|2021-10-05 14:09:00|4313.5|4312.5|4314.5|4314|4315|4314|4313.5|4312.5|8375
1633442950000|2021-10-05 14:09:10|4314|4313.5|4312.5|4311.5|4314.5|4314|4312.5|4311.5|5006
1633442960000|2021-10-05 14:09:20|4312|4311|4311|4310.5|4312.5|4311|4311|4310.5|2966
1633442970000|2021-10-05 14:09:30|4310.5|4310|4313|4312|4313|4312.5|4310|4309.5|9067
1633442980000|2021-10-05 14:09:40|4312.5|4311.5|4310.5|4310|4313|4312.5|4310|4309.5|3356
1633442990000|2021-10-05 14:09:50|4311|4310.5|4312|4311|4313|4312.5|4310|4309.5|16704
1633443000000|2021-10-05 14:10:00|4312.5|4311.5|4314.5|4314|4315|4314.5|4312.5|4311.5|7166
1633443010000|2021-10-05 14:10:10|4315|4314.5|4313|4312|4315|4314.5|4312.5|4311.5|1975
1633443020000|2021-10-05 14:10:20|4313.5|4312.5|4312.5|4312|4314|4313|4312|4311.5|2086
1633443030000|2021-10-05 14:10:30|4313|4312.5|4313|4312.5|4313|4312.5|4312.5|4311.5|336
1633443040000|2021-10-05 14:10:40|4313.5|4313|4312.5|4312|4313.5|4313|4312.5|4311.5|4697
1633443050000|2021-10-05 14:10:50|4312|4311.5|4312|4311|4312.5|4312|4311.5|4311|2093
1633443060000|2021-10-05 14:11:00|4312.5|4311.5|4312|4311|4312.5|4312|4311.5|4311|1786
1633443070000|2021-10-05 14:11:10|4311.5|4311.5|4312.5|4312|4313|4312|4311.5|4310.5|4320
1633443080000|2021-10-05 14:11:20|4313|4312.5|4313|4312.5|4313|4312.5|4312.5|4312|3317
1633443090000|2021-10-05 14:11:30|4313.5|4313|4314|4313.5|4314|4313.5|4313.5|4313|2290
1633443100000|2021-10-05 14:11:40|4314.5|4314|4314.5|4313.5|4315|4314|4314.5|4313.5|2844
1633443110000|2021-10-05 14:11:50|4314|4313|4313|4312|4314.5|4313.5|4313|4312|2685
1633443120000|2021-10-05 14:12:00|4312.5|4312.5|4314|4313|4314|4313|4312.5|4312|1578
1633443130000|2021-10-05 14:12:10|4313.5|4312.5|4313.5|4313|4313.5|4313|4313|4312|1299
1633443140000|2021-10-05 14:12:20|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|75
1633443150000|2021-10-05 14:12:30|4313.5|4313|4314|4313.5|4314|4313.5|4313.5|4313|2155
1633443160000|2021-10-05 14:12:40|4314.5|4314|4314.5|4313.5|4314.5|4314|4314|4313.5|3615
1633443170000|2021-10-05 14:12:50|4314|4314|4313|4312.5|4314.5|4314|4312.5|4312|2560
1633443180000|2021-10-05 14:13:00|4313.5|4313|4313|4312.5|4314|4313|4313|4312|2559
1633443190000|2021-10-05 14:13:10|4313.5|4313|4314.5|4314|4314.5|4314|4313|4312.5|2213
1633443200000|2021-10-05 14:13:20|4315|4314.5|4317|4316.5|4317|4316.5|4315|4314.5|7311
1633443210000|2021-10-05 14:13:30|4317.5||4317.5||4317.5||4317.5||206
1633443220000|2021-10-05 14:13:40|4318|4317|4317.5|4317|4318|4317.5|4316.5|4315.5|10977
1633443230000|2021-10-05 14:13:50|4317|4316.5|4317.5|4317|4317.5|4317|4317|4316.5|1357
1633443240000|2021-10-05 14:14:00|4317|4316.5|4317.5|4317|4318|4317.5|4317|4316.5|1578
1633443250000|2021-10-05 14:14:10|4318|4317.5|4317|4316.5|4318.5|4318|4316.5|4316|5301
1633443260000|2021-10-05 14:14:20|4317.5|4317|4317|4316.5|4317.5|4317|4316.5|4316|2006
1633443270000|2021-10-05 14:14:30|4316.5|4316|4316|4315|4317|4316.5|4315.5|4315|2414
1633443280000|2021-10-05 14:14:40|4315.5|4314.5|4315.5|4314.5|4315.5|4315|4315|4314|1022
1633443290000|2021-10-05 14:14:50|4315|4314|4315|4314.5|4315.5|4314.5|4315|4314|1716
1633443300000|2021-10-05 14:15:00|4315.5|4315|4316.5|4315.5|4316.5|4316|4315.5|4315|5921
1633443310000|2021-10-05 14:15:10|4316|4315|4316.5|4316|4316.5|4316|4315|4314.5|3056
1633443320000|2021-10-05 14:15:20|4316|4315.5|4316.5|4316|4316.5|4316|4316|4315.5|915
1633443330000|2021-10-05 14:15:30|4317|4316.5|4318|4317.5|4318.5|4318|4317|4316.5|10908
1633443340000|2021-10-05 14:15:40|4317.5|4317|4318|4317.5|4318|4317.5|4317.5|4316.5|211
1633443350000|2021-10-05 14:15:50|4319|4318.5|4319.5|4319|4319.5|4319|4318.5|4318|27670
1633443360000|2021-10-05 14:16:00|4319|4318.5|4318.5|4318|4319|4318.5|4318|4317.5|1863
1633443370000|2021-10-05 14:16:10|4318|4317.5|4317.5|4317|4318|4317.5|4317.5|4317|3342
1633443380000|2021-10-05 14:16:20|4318|4317.5|4318|4317.5|4318.5|4317.5|4318|4317.5|971
1633443390000|2021-10-05 14:16:30|4318.5|4318|4319|4318.5|4319|4318.5|4318.5|4317.5|2340
1633443400000|2021-10-05 14:16:40|4318.5|4318|4320|4319.5|4320|4319.5|4318.5|4318|4009
1633443410000|2021-10-05 14:16:50|4319.5|4319|4323|4322|4323|4322|4319.5|4319|20472
1633443420000|2021-10-05 14:17:00|4322.5|4322.5|4323.5|4323|4324|4323.5|4322.5|4322.5|1506
1633443430000|2021-10-05 14:17:10|4323|4322.5|4322.5|4322|4323|4322.5|4322.5|4322|1847
1633443440000|2021-10-05 14:17:20|4322|4321.5|4323|4322.5|4323.5|4323|4322|4321.5|1852
1633443450000|2021-10-05 14:17:30|4322.5|4322|4321.5|4320.5|4322.5|4322|4320.5|4320|3049
1633443460000|2021-10-05 14:17:40|4321|4320|4320|4319.5|4322|4321|4319|4318|7928
1633443470000|2021-10-05 14:17:50|4320.5|4320|4320.5|4320|4321|4320.5|4320.5|4319.5|3232
1633443480000|2021-10-05 14:18:00|4321.5|4321|4321.5|4321|4321.5|4321|4321.5|4320.5|4067
1633443490000|2021-10-05 14:18:10|4322|4321.5|4321|4320|4322|4321.5|4320.5|4320|17872
1633443500000|2021-10-05 14:18:20|4320.5|4319.5|4319|4318|4321|4320|4318.5|4317.5|16837
1633443510000|2021-10-05 14:18:30|4319.5|4318.5|4322|4321.5|4322.5|4322|4319.5|4318.5|9778
1633443520000|2021-10-05 14:18:40|4321.5|4321|4322.5|4322|4322.5|4322|4321.5|4321|1646
1633443530000|2021-10-05 14:18:50|||||||||248
1633443540000|2021-10-05 14:19:00|4323|4322.5|4324|4323.5|4324|4323.5|4323|4322.5|2790
1633443550000|2021-10-05 14:19:10|4324.5|4324|4324|4323|4324.5|4324|4323.5|4322.5|3675
1633443560000|2021-10-05 14:19:20|4324.5|4323.5|4324|4323|4324.5|4324|4323.5|4323|953
1633443570000|2021-10-05 14:19:30|4323.5|4322.5|4324|4323.5|4324|4323.5|4323|4322.5|1920
1633443580000|2021-10-05 14:19:40|4323.5|4323|4322.5|4322|4323.5|4323|4321.5|4320.5|9041
1633443590000|2021-10-05 14:19:50|4322|4321.5|4321.5|4321|4322|4321.5|4321.5|4320.5|6216
1633443600000|2021-10-05 14:20:00|4322|4321.5|4323.5|4323|4324|4323.5|4322|4321.5|2002
1633443610000|2021-10-05 14:20:10|4324|4323.5|4324.5|4324|4324.5|4324|4324|4323|1495
1633443620000|2021-10-05 14:20:20|4324|4323.5|4321.5|4321|4324.5|4324|4321.5|4321|12051
1633443630000|2021-10-05 14:20:30|4322|4321.5|4323|4322.5|4324|4323.5|4322|4321.5|3769
1633443640000|2021-10-05 14:20:40|4323.5|4323|4323|4322.5|4323.5|4323|4323|4322|1549
1633443650000|2021-10-05 14:20:50|4323.5|4323|4323|4322.5|4323.5|4323|4322.5|4322|2163
1633443660000|2021-10-05 14:21:00|4323.5|4323|4324|4323.5|4324.5|4324|4323|4322.5|4667
1633443670000|2021-10-05 14:21:10|4324.5|4324|4324.5|4324|4325|4324|4324.5|4324|1831
1633443680000|2021-10-05 14:21:20|4324|4323.5|4324|4323.5|4324.5|4324|4324|4323|1064
1633443690000|2021-10-05 14:21:30|4324.5|4324|4324|4323.5|4325|4324|4324|4323.5|3632
1633443700000|2021-10-05 14:21:40|4324.5||4324||4324.5||4324||683
1633443710000|2021-10-05 14:21:50|4323.5|4323|4324|4323.5|4324|4323.5|4322.5|4322|5400
1633443720000|2021-10-05 14:22:00|4324.5|4323|4325|4324.5|4325|4324.5|4324.5|4323|3422
1633443730000|2021-10-05 14:22:10|4325.5|4325|4325.5|4325|4326|4325|4325.5|4325|2370
1633443740000|2021-10-05 14:22:20|4325|4324.5|4326|4325.5|4326|4325.5|4325|4324|2753
1633443750000|2021-10-05 14:22:30|4325.5|4325|4325.5|4324.5|4326|4325.5|4325|4324.5|13063
1633443760000|2021-10-05 14:22:40|4326|4325|4325|4324.5|4326|4325.5|4324.5|4323.5|4636
1633443770000|2021-10-05 14:22:50|4325.5|4325|4325|4323.5|4326|4325.5|4324.5|4323.5|3606
1633443780000|2021-10-05 14:23:00|4324.5|4324|4324.5|4324|4325|4324.5|4323.5|4323|5775
1633443790000|2021-10-05 14:23:10|4325|4324.5|4325.5|4325|4325.5|4325|4324.5|4324|6325
1633443800000|2021-10-05 14:23:20|4326|4325.5|4325|4324.5|4326|4325.5|4324|4323|2581
1633443810000|2021-10-05 14:23:30|4324.5|4324|4325.5|4325|4326|4325|4324|4323.5|3090
1633443820000|2021-10-05 14:23:40|4326|4325.5|4326.5|4326|4326.5|4326|4325.5|4325|1067
1633443830000|2021-10-05 14:23:50|4327|4326.5|4327|4326.5|4327|4326.5|4326.5|4326|4442
1633443840000|2021-10-05 14:24:00|4327.5|4327|4328|4327.5|4328|4327.5|4327.5|4327|6317
1633443850000|2021-10-05 14:24:10|4327.5|4327|4327.5|4327|4328|4327|4327.5|4327|6868
1633443860000|2021-10-05 14:24:20|4327|4326.5|4329|4328.5|4329|4328.5|4327|4326.5|5092
1633443870000|2021-10-05 14:24:30|4329.5|4329|4329|4328.5|4329.5|4329|4329|4328.5|4587
1633443880000|2021-10-05 14:24:40|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|1848
1633443890000|2021-10-05 14:24:50|4328|4327.5|4328.5|4328|4328.5|4328|4328|4327.5|1243
1633443900000|2021-10-05 14:25:00|4329|4328.5|4329.5|4329|4330|4329.5|4329|4328.5|8916
1633443910000|2021-10-05 14:25:10|4330|4329.5|4332|4331.5|4332|4331.5|4329.5|4329|12042
1633443920000|2021-10-05 14:25:20|4333|4332|4334|4333|4334|4333.5|4332.5|4332|4644
1633443930000|2021-10-05 14:25:30|4333.5|4332.5|4334|4333.5|4334|4333.5|4333|4332.5|4750
1633443940000|2021-10-05 14:25:40|||||||||1010
1633443950000|2021-10-05 14:25:50|4333.5|4333|4333.5|4333|4334|4333|4333|4332.5|1788
1633443960000|2021-10-05 14:26:00|4334|4333.5|4334.5|4334|4335|4334.5|4334|4333.5|9737
1633443970000|2021-10-05 14:26:10|4334|4333.5|4333.5|4333|4334|4333.5|4333.5|4333|3031
1633443980000|2021-10-05 14:26:20|4333|4332.5|4333.5|4333|4334|4333.5|4332.5|4332|6044
1633443990000|2021-10-05 14:26:30|4333|4332.5|4333.5|4333|4333.5|4333|4333|4332|3615
1633444000000|2021-10-05 14:26:40|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333|1083
1633444010000|2021-10-05 14:26:50|4334.5|4334|4334|4333.5|4335|4334.5|4334|4333.5|3788
1633444020000|2021-10-05 14:27:00|4334.5|4333|4333.5|4333|4334.5|4333.5|4333.5|4333|2145
1633444040000|2021-10-05 14:27:20|4333|4332.5|4334|4333.5|4334|4333.5|4333|4332.5|7458
1633444050000|2021-10-05 14:27:30|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|2670
1633444060000|2021-10-05 14:27:40|4335|4334.5|4337.5|4337|4338.5|4338|4334.5|4334|16461
1633444070000|2021-10-05 14:27:50|4338|4337.5|4338.5|4338|4338.5|4338|4337.5|4337|5280
1633444080000|2021-10-05 14:28:00|4338|4337.5|4337.5|4337|4338.5|4338|4337|4336.5|3217
1633444090000|2021-10-05 14:28:10|4337|4336.5|4336.5|4336|4337.5|4337|4335.5|4334.5|13952
1633444100000|2021-10-05 14:28:20|4337|4336.5|4338|4337.5|4338|4337.5|4336.5|4336|19833
1633444110000|2021-10-05 14:28:30|4338.5|4337|4337.5|4337|4338.5|4337.5|4337.5|4336.5|6013
1633444120000|2021-10-05 14:28:40|4338|4337.5|4337|4336.5|4338.5|4338|4337|4336.5|2321
1633444130000|2021-10-05 14:28:50|4336.5|4336|4337|4336.5|4337|4336.5|4336.5|4336|969
1633444140000|2021-10-05 14:29:00|4338.5|4337|4340|4339.5|4340.5|4339.5|4338.5|4337|33973
1633444150000|2021-10-05 14:29:10|4339.5|4339|4340|4339.5|4340|4339.5|4339.5|4339|1828
1633444160000|2021-10-05 14:29:20|4340.5|4340|4342.5|4341.5|4343|4342.5|4340|4339.5|13188
1633444170000|2021-10-05 14:29:30|4342|4342|4340.5|4340|4342.5|4342|4340|4339.5|3738
1633444180000|2021-10-05 14:29:40|4340|4339.5|4339.5|4339|4340|4339.5|4339.5|4339|2597
1633444190000|2021-10-05 14:29:50|4340|4339.5|4340|4339.5|4340|4339.5|4340|4339.5|62
1633444200000|2021-10-05 14:30:00|4340.5|4340|4341|4340.5|4342.5|4342|4340.5|4340|8553
1633444210000|2021-10-05 14:30:10|4340.5|4340|4341|4340.5|4341.5|4340.5|4340|4339.5|895
1633444220000|2021-10-05 14:30:20|4340.5|4340|4340.5|4340|4340.5|4340|4340|4339|9232
1633444230000|2021-10-05 14:30:30|4341|4340.5|4341|4340.5|4341|4340.5|4341|4340.5|565
1633444240000|2021-10-05 14:30:40|4340.5|4340|4341|4340.5|4341|4340.5|4340.5|4340|726
1633444250000|2021-10-05 14:30:50|4340.5|4340|4340|4339.5|4341|4340.5|4340|4339.5|4006
1633444260000|2021-10-05 14:31:00|4340.5|4339|4341.5|4341|4341.5|4341|4340.5|4339|9981
1633444270000|2021-10-05 14:31:10|4342|4341.5|4341|4340.5|4342|4341.5|4341|4340.5|4448
1633444280000|2021-10-05 14:31:20|4340.5|4340|4341.5|4340.5|4341.5|4341|4340.5|4340|1984
1633444290000|2021-10-05 14:31:30|4341|4341|4342|4341.5|4342|4341.5|4341|4340.5|2951
1633444300000|2021-10-05 14:31:40|4342.5|4342|4341.5|4341|4342.5|4342|4341.5|4340.5|2597
1633444310000|2021-10-05 14:31:50|4342|4340.5|4341.5|4341|4342|4341|4341|4340.5|554
1633444320000|2021-10-05 14:32:00|4342|4341.5|4342|4341.5|4342.5|4342|4342|4341.5|3051
1633444330000|2021-10-05 14:32:10|4341.5|4341|4341.5|4341|4342|4341.5|4341|4340.5|4821
1633444340000|2021-10-05 14:32:20|4341|4340.5|4341|4340.5|4341.5|4341|4340.5|4340|5604
1633444350000|2021-10-05 14:32:30|4340.5|4340|4340.5|4340|4341|4340.5|4340.5|4340|1268
1633444360000|2021-10-05 14:32:40|4340|4339.5|4337.5|4337|4340.5|4340|4337.5|4336.5|5041
1633444370000|2021-10-05 14:32:50|4337|4336.5|4337.5|4337|4337.5|4337|4337|4336|424
1633444380000|2021-10-05 14:33:00|4338|4337.5|4340|4339.5|4340.5|4339.5|4338|4337.5|8255
1633444390000|2021-10-05 14:33:10|4339.5|4339|4339|4338.5|4340|4339.5|4339|4338.5|3163
1633444400000|2021-10-05 14:33:20|4339.5|4338|4339.5|4339|4339.5|4339|4339|4338|2867
1633444410000|2021-10-05 14:33:30|4339|4338.5|4339.5|4339|4339.5|4339|4339|4338.5|494
1633444420000|2021-10-05 14:33:40|4339|4338.5|4339|4338|4339|4339|4338.5|4338|4310
1633444430000|2021-10-05 14:33:50|4339.5|4338.5|4339.5|4339|4339.5|4339|4339.5|4338.5|3357
1633444440000|2021-10-05 14:34:00|4340|4339.5|4341.5|4341|4341.5|4341|4340|4339.5|3760
1633444450000|2021-10-05 14:34:10|4341|4340.5|4341|4340.5|4341.5|4340.5|4341|4340.5|1319
1633444460000|2021-10-05 14:34:20|4341.5|4341|4341.5|4341|4342|4341.5|4341|4340.5|2383
1633444470000|2021-10-05 14:34:30|4341|4340.5|4340.5|4340|4341|4340.5|4340.5|4340|3094
1633444480000|2021-10-05 14:34:40|4341|4340.5|4340.5|4340|4341|4340.5|4340|4339.5|1614
1633444490000|2021-10-05 14:34:50|4340|4339.5|4341|4340.5|4341|4340.5|4340|4339.5|3421
1633444500000|2021-10-05 14:35:00|4340.5|4340|4341.5|4341|4342|4341|4340.5|4340|2448
1633444510000|2021-10-05 14:35:10|4342|4341.5|4341.5|4341|4342|4341.5|4341.5|4340.5|3315
1633444520000|2021-10-05 14:35:20|4341|4340.5|4340.5|4340|4341|4341|4340|4339.5|8035
1633444530000|2021-10-05 14:35:30|4340|4339.5|4340|4339.5|4340.5|4339.5|4339.5|4339|4030
1633444540000|2021-10-05 14:35:40|4339.5|4339|4338.5|4338|4340|4339|4338.5|4337.5|2710
1633444550000|2021-10-05 14:35:50|4339|4338.5|4341|4340.5|4341|4340.5|4339|4338|8795
1633444560000|2021-10-05 14:36:00|4341.5|4341|4342|4341.5|4342|4341.5|4340.5|4340|3230
1633444570000|2021-10-05 14:36:10|4342.5|4342|4342|4341.5|4343|4342.5|4342|4341.5|4383
1633444580000|2021-10-05 14:36:20|4342.5|4342|4342|4341.5|4342.5|4342|4342|4341.5|2843
1633444590000|2021-10-05 14:36:30|||||||||1338
1633444600000|2021-10-05 14:36:40|4341.5|4341|4339.5|4339|4342|4341.5|4339.5|4339|10687
1633444610000|2021-10-05 14:36:50|4339|4338.5|4339|4338.5|4339.5|4338.5|4338.5|4338|1081
1633444620000|2021-10-05 14:37:00|4339.5|4339|4339|4338.5|4339.5|4339|4339|4338.5|2095
1633444630000|2021-10-05 14:37:10|4339.5|4339|4341|4340.5|4341|4340.5|4339.5|4339|7410
1633444640000|2021-10-05 14:37:20|4341.5|4341|4340.5|4340|4341.5|4341|4340|4339.5|5302
1633444650000|2021-10-05 14:37:30|4340|4339.5|4339|4338.5|4340.5|4339.5|4339|4338.5|2267
1633444660000|2021-10-05 14:37:40|4339.5|4339|4340|4339.5|4340|4339.5|4339|4338.5|2067
1633444670000|2021-10-05 14:37:50|4340.5|4340|4340.5|4340|4340.5|4340|4340|4339.5|3343
1633444680000|2021-10-05 14:38:00|4340|4339.5|4339.5|4339|4340|4339.5|4339|4338.5|3978
1633444690000|2021-10-05 14:38:10|4339|4338.5|4339.5|4339|4340|4339.5|4339|4338.5|2161
1633444700000|2021-10-05 14:38:20||4338.5||4339||4339||4338.5|1785
1633444710000|2021-10-05 14:38:30|4340|4339.5|4340.5|4340|4340.5|4340|4339.5|4339|2725
1633444720000|2021-10-05 14:38:40|4340|4339.5|4339|4338.5|4340|4339.5|4339|4338.5|8204
1633444730000|2021-10-05 14:38:50|4338.5|4338|4339|4338.5|4339|4338.5|4338.5|4338|3092
1633444740000|2021-10-05 14:39:00|4338.5|4338|4338.5|4338|4339|4338|4338|4337.5|1891
1633444750000|2021-10-05 14:39:10|4338|4337.5|4339.5|4339|4339.5|4339|4338|4337.5|4712
1633444760000|2021-10-05 14:39:20|4339|4338.5|4338.5|4338|4339|4338.5|4338.5|4337.5|2659
1633444770000|2021-10-05 14:39:30|4339|4338.5|4339.5|4339|4339.5|4339|4339|4338.5|2881
1633444780000|2021-10-05 14:39:40|4339|4338.5|4340|4339.5|4340|4339.5|4339|4338|8375
1633444790000|2021-10-05 14:39:50|4339.5|4339|4336.5|4336|4340|4339.5|4336.5|4335.5|7165
1633444800000|2021-10-05 14:40:00|4337|4336.5|4338.5|4338|4339|4338.5|4337|4336.5|2431
1633444810000|2021-10-05 14:40:10|4339|4338.5|4338.5|4338|4339|4338.5|4338.5|4337.5|1412
1633444820000|2021-10-05 14:40:20|4338|4337.5|4338|4337.5|4338|4337.5|4338|4337.5|622
1633444830000|2021-10-05 14:40:30|4337.5|4337|4339.5|4338.5|4340|4339.5|4337.5|4337|6546
1633444840000|2021-10-05 14:40:40|4340|4339|4341.5|4340.5|4341.5|4341|4340|4339|1799
1633444850000|2021-10-05 14:40:50|4341|4340|4340.5|4340|4341|4340|4340.5|4340|925
1633444860000|2021-10-05 14:41:00|4341|4339.5|4340.5|4340|4342|4341.5|4339|4338.5|23054
1633444870000|2021-10-05 14:41:10|4340|4339.5|4341.5|4341|4341.5|4341|4339.5|4339|9920
1633444880000|2021-10-05 14:41:20|4341|4340.5|4340.5|4340|4341.5|4341|4340.5|4340|12766
1633444890000|2021-10-05 14:41:30|4340|4339.5|4339|4338|4340|4339.5|4338|4337.5|1657
1633444900000|2021-10-05 14:41:40|4339.5|4338.5|4339.5|4339|4339.5|4339|4339|4338|4344
1633444910000|2021-10-05 14:41:50|4339|4338.5|4338.5|4337.5|4339|4338.5|4338|4337.5|3387
1633444920000|2021-10-05 14:42:00|4338|4338|4338.5|4338|4338.5|4338|4338|4337.5|630
1633444930000|2021-10-05 14:42:10|||||||||133
1633444940000|2021-10-05 14:42:20|4338|4337.5|4338|4337.5|4338|4337.5|4338|4337.5|1240
1633444950000|2021-10-05 14:42:30|4338.5|4338|4338.5|4338|4338.5|4338|4338.5|4338|4396
1633444960000|2021-10-05 14:42:40|4338|4337.5|4339|4338.5|4339|4338.5|4338|4337.5|2737
1633444970000|2021-10-05 14:42:50|4339.5|4339|4340|4339.5|4340|4339.5|4339.5|4339|3142
1633444980000|2021-10-05 14:43:00|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4338.5|714
1633444990000|2021-10-05 14:43:10|4339|4338.5|4338.5|4338|4339|4338.5|4338.5|4338|1126
1633445000000|2021-10-05 14:43:20|4339|4338.5|4340|4339.5|4340|4339.5|4339|4338.5|4489
1633445010000|2021-10-05 14:43:30|4339.5|4339|4338.5|4337.5|4339.5|4339|4338.5|4337.5|2912
1633445020000|2021-10-05 14:43:40|4338|4338|4337.5|4336.5|4338.5|4338|4337.5|4336.5|1440
1633445030000|2021-10-05 14:43:50|4337|4337|4337.5|4337|4337.5|4337|4337|4337|181
1633445040000|2021-10-05 14:44:00|4338|4337.5|4339|4338.5|4339.5|4338.5|4338|4337.5|4923
1633445050000|2021-10-05 14:44:10|4338.5|4338|4338.5|4338|4339|4338.5|4338.5|4338|3391
1633445060000|2021-10-05 14:44:20|4339|4338.5|4339|4338.5|4339|4338.5|4338.5|4338|875
1633445070000|2021-10-05 14:44:30|4338.5|4338|4337.5|4337|4338.5|4338|4337.5|4337|1697
1633445080000|2021-10-05 14:44:40|4337|4336.5|4339|4338.5|4339|4338.5|4337|4336.5|4789
1633445090000|2021-10-05 14:44:50|4338.5|4338|4339|4338.5|4339|4338.5|4338.5|4337.5|2109
1633445100000|2021-10-05 14:45:00|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4339|130
1633445110000|2021-10-05 14:45:10|4339|4338.5|4338.5|4338|4339.5|4339|4338|4336.5|8237
1633445120000|2021-10-05 14:45:20|4339|4338.5|4338.5|4338|4339|4338.5|4337.5|4337|3133
1633445130000|2021-10-05 14:45:30|4338|4337.5|4338|4337.5|4338|4337.5|4336|4335.5|3432
1633445140000|2021-10-05 14:45:40|4337.5|4337|4337|4336|4337.5|4337|4337|4336|6630
1633445150000|2021-10-05 14:45:50|4336.5|4336.5|4336.5|4336|4337.5|4337|4335.5|4335|8807
1633445160000|2021-10-05 14:46:00|4336|4335.5|4336.5|4336|4337|4336.5|4336|4335.5|3745
1633445170000|2021-10-05 14:46:10|4336|4335.5|4335.5|4335|4336.5|4335.5|4335|4334.5|4115
1633445180000|2021-10-05 14:46:20|4336|4335.5|4335.5|4334.5|4336|4335.5|4335|4334.5|3412
1633445190000|2021-10-05 14:46:30|4335|4335|4333.5|4333|4335.5|4335|4332.5|4332|2341
1633445200000|2021-10-05 14:46:40|4334|4332.5|4334|4333.5|4334|4333.5|4333.5|4332.5|1291
1633445210000|2021-10-05 14:46:50|4334.5|4334|4334|4333.5|4335|4334.5|4333.5|4333|3684
1633445220000|2021-10-05 14:47:00|4334.5|4334|4334|4333|4334.5|4334|4333.5|4333|1689
1633445230000|2021-10-05 14:47:10|4333.5|4333.5|4334|4333.5|4334|4333.5|4333.5|4333.5|132
1633445240000|2021-10-05 14:47:20|4333.5|4333|4332|4331|4334|4333|4332|4331|3477
1633445250000|2021-10-05 14:47:30|4331.5|4330.5|4330.5|4330|4331.5|4331|4330.5|4330|1271
1633445260000|2021-10-05 14:47:40|4330|4329.5|4333|4332.5|4333.5|4332.5|4330|4329.5|10669
1633445270000|2021-10-05 14:47:50|4333.5|4333|4332.5|4332|4333.5|4333|4332.5|4332|3739
1633445280000|2021-10-05 14:48:00|4333|4332.5|4332.5|4332|4333|4332.5|4332.5|4332|11765
1633445290000|2021-10-05 14:48:10|4333|4332.5|4332|4331|4333|4332.5|4331.5|4330.5|4626
1633445300000|2021-10-05 14:48:20|4331.5|4331.5|4332|4331.5|4332|4331.5|4331|4330.5|4640
1633445310000|2021-10-05 14:48:30|4331.5|4331|4332|4331.5|4332|4331.5|4331.5|4331|466
1633445320000|2021-10-05 14:48:40|||||||||1375
1633445330000|2021-10-05 14:48:50|4332.5|4332|4333|4332.5|4333.5|4333|4332.5|4332|14693
1633445340000|2021-10-05 14:49:00|4332.5|4332|4332|4331.5|4333|4332.5|4332|4331.5|4404
1633445350000|2021-10-05 14:49:10|4331.5|4331|4331.5|4331|4332|4331.5|4331.5|4330.5|2427
1633445360000|2021-10-05 14:49:20||4330.5||4331||4331||4330.5|808
1633445370000|2021-10-05 14:49:30|4332|4331.5|4331|4330.5|4332|4331.5|4331|4330|3898
1633445380000|2021-10-05 14:49:40|4330.5|4330|4331.5|4330.5|4331.5|4331|4330.5|4330|3957
1633445390000|2021-10-05 14:49:50|4331|4331|4332.5|4332|4332.5|4332|4331|4330.5|1868
1633445400000|2021-10-05 14:50:00||4331.5||4332||4332||4331.5|1217
1633445410000|2021-10-05 14:50:10|4333|4332.5|4334.5|4334|4335|4334.5|4332.5|4332|26017
1633445420000|2021-10-05 14:50:20|4334|4333.5|4333.5|4333|4334|4333.5|4332.5|4332|3864
1633445430000|2021-10-05 14:50:30|4334|4333.5|4333|4332.5|4334.5|4334|4333|4332|5686
1633445440000|2021-10-05 14:50:40|4333.5|4333|4333|4332.5|4334|4333.5|4333|4332.5|1560
1633445450000|2021-10-05 14:50:50|4333.5|4333|4334|4333.5|4334|4333.5|4333.5|4333|2832
1633445460000|2021-10-05 14:51:00|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4333.5|466
1633445470000|2021-10-05 14:51:10|4335|4334.5|4334.5|4333.5|4335.5|4335|4334|4333.5|8905
1633445480000|2021-10-05 14:51:20|4334|4334|4334.5|4334|4334.5|4334|4334|4333.5|1786
1633445490000|2021-10-05 14:51:30|4334|4333.5|4335.5|4335|4335.5|4335|4333.5|4332.5|8508
1633445500000|2021-10-05 14:51:40|4336|4335.5|4335.5|4334.5|4336|4335.5|4335.5|4334.5|2654
1633445510000|2021-10-05 14:51:50|4336|4335|4335.5|4335|4336|4335.5|4335.5|4334.5|1136
1633445520000|2021-10-05 14:52:00|4335|4334.5|4333.5|4333|4335|4334.5|4333.5|4333|6146
1633445530000|2021-10-05 14:52:10|4334|4332.5|4333.5|4333|4334|4333|4333|4332.5|1507
1633445540000|2021-10-05 14:52:20|4334|4333.5|4334|4333.5|4334.5|4334|4333.5|4333|8362
1633445550000|2021-10-05 14:52:30|4333.5|4333|4334|4333.5|4334|4333.5|4333.5|4333|1063
1633445560000|2021-10-05 14:52:40|4333.5|4333|4333.5|4332.5|4334|4333.5|4333|4332.5|2331
1633445570000|2021-10-05 14:52:50|4333|4333|4333|4332.5|4333.5|4333|4333|4332.5|1299
1633445580000|2021-10-05 14:53:00|4333.5|4333|4332.5|4332|4333.5|4333|4332.5|4331.5|2514
1633445590000|2021-10-05 14:53:10|4333|4332.5|4330.5|4330|4333|4332.5|4330|4329.5|3692
1633445600000|2021-10-05 14:53:20|4330|4329.5|4330.5|4330|4331|4330|4330|4329.5|1183
1633445610000|2021-10-05 14:53:30|4330|4329.5|4330|4329|4330|4329.5|4329|4328.5|1960
1633445620000|2021-10-05 14:53:40|4329.5|4328.5|4328.5|4328|4329.5|4328.5|4328|4327.5|1836
1633445630000|2021-10-05 14:53:50|4329|4328.5|4328.5|4328|4329|4328.5|4328.5|4328|1287
1633445640000|2021-10-05 14:54:00|4329|4328.5|4327.5|4327|4329|4328.5|4327|4326.5|2001
1633445650000|2021-10-05 14:54:10|4327|4326.5|4326|4325|4327.5|4326.5|4325.5|4325|3616
1633445660000|2021-10-05 14:54:20|4325.5|4324.5|4325|4324.5|4326|4325.5|4324.5|4324|3380
1633445670000|2021-10-05 14:54:30|4324.5|4324|4325|4324.5|4325|4324.5|4324.5|4323.5|3815
1633445680000|2021-10-05 14:54:40|4325.5|4324|4327|4326.5|4327.5|4327|4325.5|4324|10205
1633445690000|2021-10-05 14:54:50|4327.5|4327|4328|4327.5|4328.5|4328|4327|4326.5|1830
1633445700000|2021-10-05 14:55:00|4328.5|4328|4328.5|4328|4329|4328|4328.5|4328|983
1633445710000|2021-10-05 14:55:10|4328|4327.5|4329|4328.5|4329|4328.5|4327|4326.5|13234
1633445720000|2021-10-05 14:55:20|4329.5|4329|4329.5|4329|4330.5|4330|4328.5|4328|18152
1633445730000|2021-10-05 14:55:30|4330|4329.5|4331|4330.5|4331|4330.5|4329.5|4329|6762
1633445740000|2021-10-05 14:55:40|4330.5|4330|4330.5|4330|4331.5|4331|4330.5|4329.5|23498
1633445750000|2021-10-05 14:55:50|4331|4330.5|4331.5|4331|4331.5|4331|4330.5|4330|2302
1633445760000|2021-10-05 14:56:00|4331|4330.5|4331|4330.5|4331|4331|4330.5|4330|3558
1633445770000|2021-10-05 14:56:10|4331.5|4331|4330.5|4330|4331.5|4331|4330.5|4330|1636
1633445780000|2021-10-05 14:56:20|4331|4329.5|4330.5|4329.5|4331|4330.5|4329.5|4329|13385
1633445790000|2021-10-05 14:56:30|4330|4329|4329.5|4329|4330|4329.5|4329.5|4328.5|3593
1633445800000|2021-10-05 14:56:40|4329|4328.5|4332|4331.5|4332.5|4331.5|4328.5|4327.5|8438
1633445810000|2021-10-05 14:56:50|4332.5|4331|4331.5|4331|4333|4332|4331.5|4331|3478
1633445820000|2021-10-05 14:57:00|4332|4331.5|4331.5|4330.5|4333|4332.5|4331|4330.5|3117
1633445830000|2021-10-05 14:57:10|4331|4330|4331.5|4331|4331.5|4331|4331|4330|1045
1633445840000|2021-10-05 14:57:20|4331|4330.5|4332|4331.5|4332|4331.5|4330.5|4330|9360
1633445850000|2021-10-05 14:57:30|4331.5|4331|4330.5|4330|4331.5|4331|4330.5|4330|2906
1633445860000|2021-10-05 14:57:40|4330|4329.5|4331|4330.5|4331|4330.5|4329.5|4329|2344
1633445870000|2021-10-05 14:57:50|4331.5|4331|4331.5|4330.5|4331.5|4331|4331.5|4330.5|1782
1633445880000|2021-10-05 14:58:00|4331|4330|4330|4329.5|4331|4330.5|4329.5|4329|2133
1633445890000|2021-10-05 14:58:10|4329.5|4329|4329.5|4329|4330|4329.5|4329|4328.5|2537
1633445900000|2021-10-05 14:58:20|4329|4328.5|4329|4328.5|4329|4328.5|4328.5|4328|922
1633445910000|2021-10-05 14:58:30|4328.5|4328|4329|4328.5|4329|4328.5|4328.5|4328|1221
1633445920000|2021-10-05 14:58:40|4328.5|4328|4330.5|4330|4330.5|4330|4328.5|4328|6586
1633445930000|2021-10-05 14:58:50|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330|1316
1633445940000|2021-10-05 14:59:00|4330.5|4330|4330.5|4330|4331|4330.5|4330|4329.5|4401
1633445950000|2021-10-05 14:59:10|4331|4329.5|4329.5|4329|4331|4330|4329.5|4329|3556
1633445960000|2021-10-05 14:59:20|4330|4329.5|4328.5|4328|4330|4329.5|4328|4327.5|3508
1633445970000|2021-10-05 14:59:30|4329|4328.5|4328.5|4328|4329|4328.5|4328.5|4328|2783
1633445980000|2021-10-05 14:59:40|4329|4328.5|4329|4328.5|4329.5|4329|4329|4328.5|1366
1633445990000|2021-10-05 14:59:50|4329.5|4329|4330.5|4330|4331|4330.5|4329.5|4329|1810
1633446000000|2021-10-05 15:00:00|4331|4330.5|4330|4329.5|4331.5|4331|4330|4329.5|3850
1633446010000|2021-10-05 15:00:10|4330.5|4330|4330.5|4330|4331|4330.5|4330|4329.5|3142
1633446020000|2021-10-05 15:00:20|4330|4329.5|4329.5|4329|4330.5|4330|4329|4328.5|2918
1633446030000|2021-10-05 15:00:30|4329|4328.5|4329.5|4329|4329.5|4329|4329|4328.5|904
1633446040000|2021-10-05 15:00:40|4329|4328.5|4329.5|4329|4329.5|4329|4329|4328.5|2175
1633446050000|2021-10-05 15:00:50|4330|4329.5|4330.5|4330|4330.5|4330|4329.5|4329|6350
1633446060000|2021-10-05 15:01:00|4331|4330.5|4331.5|4331|4332|4331|4330.5|4330|4059
1633446070000|2021-10-05 15:01:10|4332|4331.5|4332.5|4331.5|4332.5|4332|4332|4331.5|1576
1633446080000|2021-10-05 15:01:20|4333|4332|4332.5|4332|4333|4332.5|4332.5|4332|2025
1633446090000|2021-10-05 15:01:30|4333|4331.5|4332|4331.5|4333|4332|4332|4331.5|3347
1633446100000|2021-10-05 15:01:40|4331.5|4331|4332.5|4331.5|4332.5|4331.5|4330.5|4330|5109
1633446110000|2021-10-05 15:01:50|4332|4332|4332|4331.5|4332.5|4332|4332|4331.5|932
1633446120000|2021-10-05 15:02:00|4332.5|4332|4332|4331.5|4332.5|4332|4331.5|4330.5|3061
1633446130000|2021-10-05 15:02:10|4332.5|4332|4333.5|4333|4333.5|4333|4332.5|4332|5386
1633446140000|2021-10-05 15:02:20|||||||||323
1633446150000|2021-10-05 15:02:30|4333|4332.5|4333|4332.5|4333.5|4333|4333|4332.5|1682
1633446160000|2021-10-05 15:02:40|4333.5|4333|4334|4333.5|4334|4333.5|4333.5|4333|342
1633446170000|2021-10-05 15:02:50|4334.5|4334|4334|4333|4334.5|4334|4333.5|4333|3957
1633446180000|2021-10-05 15:03:00|4333.5|4333.5|4333.5|4333|4334|4333.5|4333.5|4333|2247
1633446190000|2021-10-05 15:03:10|4333|4332.5|4332|4331.5|4333.5|4332.5|4332|4331|6180
1633446200000|2021-10-05 15:03:20|4331.5|4331|4332|4331.5|4332|4331.5|4331.5|4331|797
1633446210000|2021-10-05 15:03:30|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|1329
1633446220000|2021-10-05 15:03:40|4331|4330.5|4327|4326.5|4331.5|4330.5|4327|4326|4739
1633446230000|2021-10-05 15:03:50|4326.5|4326|4324.5|4324|4327|4326|4324.5|4324|4685
1633446240000|2021-10-05 15:04:00|4325|4324.5|4325.5|4325|4325.5|4325|4324|4323.5|4517
1633446250000|2021-10-05 15:04:10|4326|4325.5|4325|4324|4326|4325.5|4325|4324|3304
1633446260000|2021-10-05 15:04:20|4325.5|4324.5|4326|4325.5|4326|4325.5|4325.5|4324.5|2093
1633446270000|2021-10-05 15:04:30|4325.5|4325|4326|4325.5|4326|4325.5|4325.5|4325|2121
1633446280000|2021-10-05 15:04:40|4326.5|4326|4327|4326.5|4327|4326.5|4326|4325.5|2402
1633446290000|2021-10-05 15:04:50|4327.5|4327|4327|4326.5|4327.5|4327|4326.5|4326|3800
1633446300000|2021-10-05 15:05:00|4327.5|4327|4328|4327.5|4328|4327.5|4327.5|4326.5|2096
1633446310000|2021-10-05 15:05:10|4327.5|4327|4328|4327|4328|4327.5|4327.5|4327|2550
1633446320000|2021-10-05 15:05:20|4327.5|4327.5|4330.5|4329.5|4330.5|4330|4327.5|4327.5|14181
1633446330000|2021-10-05 15:05:30|4330|4329|4330|4329.5|4331|4330|4330|4329|2451
1633446340000|2021-10-05 15:05:40|4330.5|4330|4329|4328.5|4330.5|4330|4328.5|4328|7308
1633446350000|2021-10-05 15:05:50|||||||||450
1633446360000|2021-10-05 15:06:00|||||||||110
1633446370000|2021-10-05 15:06:10|4328.5|4328|4326.5|4326|4329|4328|4326|4325.5|6027
1633446380000|2021-10-05 15:06:20|4326|4325.5|4325.5|4325|4326.5|4326|4325.5|4325|2664
1633446390000|2021-10-05 15:06:30|4326|4324.5|4326.5|4326|4327|4326.5|4326|4324.5|2367
1633446400000|2021-10-05 15:06:40|4326|4325.5|4326.5|4326|4327|4326.5|4326|4325.5|1791
1633446410000|2021-10-05 15:06:50|4327|4326.5|4326.5|4326|4327|4326.5|4326.5|4326|271
1633446420000|2021-10-05 15:07:00|4327|4326.5|4327|4326.5|4327|4326.5|4326.5|4326|2731
1633446430000|2021-10-05 15:07:10|4326.5|4326|4325|4324.5|4326.5|4326|4325|4324.5|4258
1633446440000|2021-10-05 15:07:20|4325.5|4325|4325.5|4325|4326|4325.5|4325.5|4325|4030
1633446450000|2021-10-05 15:07:30|4326|4325.5|4326.5|4326|4326.5|4326|4325.5|4325.5|8642
1633446460000|2021-10-05 15:07:40|4326|4325.5|4325.5|4325|4326|4325.5|4325.5|4325|3833
1633446470000|2021-10-05 15:07:50|4325|4324.5|4325.5|4325|4325.5|4325|4325|4324.5|1462
1633446480000|2021-10-05 15:08:00|4325|4324.5|4325|4324.5|4325|4324.5|4325|4324.5|927
1633446490000|2021-10-05 15:08:10|4324.5|4324|4324|4323.5|4324.5|4324|4323.5|4323|1721
1633446500000|2021-10-05 15:08:20|4323.5|4323|4324|4323.5|4324|4323.5|4323.5|4323|3381
1633446510000|2021-10-05 15:08:30|4324.5|4324|4325.5|4325|4326|4325.5|4324.5|4324|7177
1633446520000|2021-10-05 15:08:40|4326|4325.5|4325.5|4324.5|4326|4325.5|4325|4324.5|3087
1633446530000|2021-10-05 15:08:50|4326|4325|4326.5|4326|4326.5|4326|4326|4325|3818
1633446540000|2021-10-05 15:09:00|4326|4325.5|4326|4325.5|4326|4325.5|4326|4325.5|1595
1633446550000|2021-10-05 15:09:10|4325.5|4325|4326.5|4326|4326.5|4326|4325.5|4325|1980
1633446560000|2021-10-05 15:09:20|4326|4325.5|4325|4324.5|4326.5|4326|4325|4324.5|1248
1633446570000|2021-10-05 15:09:30|4325.5|4325|4325.5|4325|4325.5|4325|4325.5|4324.5|120
1633446580000|2021-10-05 15:09:40|4325|4324.5|4325.5|4325|4325.5|4325|4325|4324.5|544
1633446590000|2021-10-05 15:09:50|4326|4325.5|4328.5|4328|4329|4328.5|4326|4325.5|10547
1633446600000|2021-10-05 15:10:00|4329|4327.5|4329.5|4329|4330.5|4329.5|4328.5|4327.5|2309
1633446620000|2021-10-05 15:10:20|4329|4328.5|4329|4328.5|4329.5|4329|4329|4328.5|790
1633446630000|2021-10-05 15:10:30|4329.5|4329|4329|4328.5|4330|4329.5|4329|4328.5|2077
1633446640000|2021-10-05 15:10:40|4329.5|4329|4329.5|4329|4329.5|4329|4329|4328.5|733
1633446650000|2021-10-05 15:10:50|||||||||449
1633446660000|2021-10-05 15:11:00|4330|4329.5|4330.5|4330|4331|4330.5|4330|4329.5|10206
1633446670000|2021-10-05 15:11:10|4331|4330.5|4331.5|4331|4331.5|4331|4330.5|4330.5|1936
1633446680000|2021-10-05 15:11:20|4332|4331.5|4332|4331.5|4332|4331.5|4332|4331.5|1347
1633446690000|2021-10-05 15:11:30|4332.5|4332|4331.5|4331|4332.5|4332|4331|4330.5|3528
1633446700000|2021-10-05 15:11:40|4331|4330.5|4332|4331.5|4332.5|4332|4331|4330.5|4215
1633446710000|2021-10-05 15:11:50|4331.5|4331|4329.5|4329|4332|4331.5|4329.5|4329|5938
1633446720000|2021-10-05 15:12:00|4330|4329.5|4330.5|4330|4330.5|4330|4330|4329|3802
1633446730000|2021-10-05 15:12:10|4331|4330.5|4330|4329.5|4331|4330.5|4329.5|4329|5654
1633446740000|2021-10-05 15:12:20|4329.5|4329|4329.5|4329|4330|4329|4329.5|4328.5|3108
1633446750000|2021-10-05 15:12:30|4329|4328.5|4330.5|4330|4330.5|4330|4328|4327.5|11816
1633446760000|2021-10-05 15:12:40|4330|4329.5|4330|4329.5|4330.5|4330|4329.5|4329|1594
1633446770000|2021-10-05 15:12:50|4331|4330|4330.5|4330|4331|4330.5|4330.5|4330|2557
1633446780000|2021-10-05 15:13:00|4330|4329.5|4330.5|4330|4331|4330.5|4330|4329.5|2100
1633446790000|2021-10-05 15:13:10|4332|4330.5|4331|4330|4332|4330.5|4330.5|4330|6413
1633446800000|2021-10-05 15:13:20|4331.5|4331|4333|4332.5|4333|4332.5|4331.5|4331|7546
1633446810000|2021-10-05 15:13:30|4333.5|4333|4333.5|4333|4333.5|4333|4333.5|4333|1408
1633446820000|2021-10-05 15:13:40|4334|4333.5|4334|4333.5|4334.5|4334|4333.5|4333.5|2411
1633446830000|2021-10-05 15:13:50|4334.5||4334||4334.5||4334||1468
1633446840000|2021-10-05 15:14:00|4334.5|4334|4335|4334.5|4335|4334.5|4334.5|4334|3020
1633446850000|2021-10-05 15:14:10|4335.5|4335|4333|4332.5|4335.5|4335|4333|4332|8208
1633446860000|2021-10-05 15:14:20|4333.5|4333|4333.5|4333|4333.5|4333|4333.5|4333|668
1633446870000|2021-10-05 15:14:30|4333|4332.5|4333.5|4333|4334|4333.5|4333|4332.5|2692
1633446880000|2021-10-05 15:14:40|4334|4333.5|4333.5|4332.5|4334|4333.5|4333.5|4332.5|1352
1633446890000|2021-10-05 15:14:50|4333|4332|4333.5|4333|4334|4333.5|4332.5|4331.5|4676
1633446900000|2021-10-05 15:15:00|4334|4333.5|4334|4333.5|4334|4333.5|4333.5|4333|1630
1633446910000|2021-10-05 15:15:10|4334.5|4334|4335.5|4335|4335.5|4335|4334.5|4334|6889
1633446920000|2021-10-05 15:15:20|4335|4334.5|4335|4334.5|4335.5|4335|4335|4334.5|1588
1633446930000|2021-10-05 15:15:30|4334.5|4334|4335|4334.5|4335|4334.5|4334.5|4334|1132
1633446940000|2021-10-05 15:15:40|4335.5|4335|4335|4334.5|4335.5|4335|4335|4334.5|379
1633446950000|2021-10-05 15:15:50|4334.5|4334|4335|4334.5|4335|4334.5|4334.5|4334|1450
1633446960000|2021-10-05 15:16:00|4335.5|4335|4335|4334|4335.5|4335|4334.5|4334|4730
1633446970000|2021-10-05 15:16:10|4334.5|4334.5|4334|4333.5|4334.5|4334.5|4334|4333|373
1633446980000|2021-10-05 15:16:20||4333||4333.5||4333.5||4333|0
1633446990000|2021-10-05 15:16:30|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4333.5|1705
1633447000000|2021-10-05 15:16:40|4334|4333.5|4334.5|4334|4334.5|4334|4334|4333.5|7885
1633447010000|2021-10-05 15:16:50|4335|4334.5|4335.5|4335|4336.5|4335.5|4335|4334|14973
1633447020000|2021-10-05 15:17:00|4335|4334.5|4335|4334.5|4335.5|4335|4334.5|4334|3506
1633447030000|2021-10-05 15:17:10|4335.5|4335|4335.5|4335|4335.5|4335|4335.5|4335|513
1633447040000|2021-10-05 15:17:20|4336|4335.5|4336|4335.5|4336|4335.5|4335.5|4334.5|1954
1633447050000|2021-10-05 15:17:30|4335.5|4335|4335|4334|4335.5|4335|4334.5|4334|1085
1633447060000|2021-10-05 15:17:40|4335.5|4334.5|4335.5|4335|4336|4335.5|4335.5|4334.5|1177
1633447070000|2021-10-05 15:17:50|4336|4335.5|4336.5|4336|4336.5|4336|4336|4335.5|5760
1633447080000|2021-10-05 15:18:00|4337|4336.5|4336.5|4336|4337|4336.5|4336.5|4336|1940
1633447090000|2021-10-05 15:18:10|4336|4335.5|4337|4336.5|4337|4336.5|4336|4335.5|3878
1633447100000|2021-10-05 15:18:20|4336.5|4336|4336.5|4336|4337|4336.5|4336.5|4336|956
1633447110000|2021-10-05 15:18:30|4336|4335.5|4336|4335.5|4336|4336|4336|4335|1279
1633447120000|2021-10-05 15:18:40|4335.5|4335|4334.5|4334|4335.5|4335|4334.5|4334|2838
1633447130000|2021-10-05 15:18:50|||||||||23
1633447140000|2021-10-05 15:19:00|4335|4334.5|4335|4334|4335|4334.5|4334.5|4333.5|8065
1633447150000|2021-10-05 15:19:10|4334.5|4334.5|4335|4334.5|4335|4334.5|4334.5|4333.5|1166
1633447160000|2021-10-05 15:19:20|4335.5|4335|4335.5|4335|4335.5|4335|4335.5|4334.5|2324
1633447170000|2021-10-05 15:19:30|4336|4335.5|4335.5|4335|4336|4335.5|4335.5|4335|2708
1633447180000|2021-10-05 15:19:40|4335|4334.5|4335.5|4335|4335.5|4335|4335|4334.5|1910
1633447190000|2021-10-05 15:19:50|4336|4335.5|4336.5|4335.5|4336.5|4336|4335.5|4335|3651
1633447200000|2021-10-05 15:20:00|4336|4335|4336|4335|4336|4335.5|4335|4334|9502
1633447210000|2021-10-05 15:20:10|4335.5|4335.5|4336|4335|4336.5|4336|4335.5|4335|6855
1633447220000|2021-10-05 15:20:20|4336.5|4335.5|4337|4336|4337|4336.5|4336|4335|8085
1633447230000|2021-10-05 15:20:30|4337.5|4336.5|4337.5|4337|4338|4337.5|4337|4336|7216
1633447240000|2021-10-05 15:20:40|4337|4336.5|4337|4336.5|4338|4337|4337|4336.5|14212
1633447250000|2021-10-05 15:20:50|4336.5|4336|4337|4336|4337|4336.5|4336.5|4336|3377
1633447260000|2021-10-05 15:21:00|4337.5|4336.5|4337.5|4337|4337.5|4337|4337|4336.5|1603
1633447270000|2021-10-05 15:21:10|4337|4336.5|4337|4336|4337.5|4337|4336.5|4336|4677
1633447280000|2021-10-05 15:21:20|4336.5|4336.5|4337|4336.5|4337|4336.5|4336.5|4336|1932
1633447290000|2021-10-05 15:21:30|4336.5|4336|4336.5|4335.5|4337|4336.5|4336|4335.5|4606
1633447300000|2021-10-05 15:21:40|4336|4336|4336.5|4336|4336.5|4336|4336|4335.5|929
1633447310000|2021-10-05 15:21:50|4337|4336.5|4336.5|4336|4337|4336.5|4336.5|4336|1420
1633447320000|2021-10-05 15:22:00|4336|4335.5|4336|4335|4336.5|4336|4335.5|4334.5|7230
1633447330000|2021-10-05 15:22:10|4335.5|4335.5|4336.5|4336|4336.5|4336|4334.5|4334|13552
1633447340000|2021-10-05 15:22:20|4336|4335.5|4336|4335.5|4336.5|4336|4336|4335.5|2059
1633447350000|2021-10-05 15:22:30|||||||||265
1633447360000|2021-10-05 15:22:40|4335.5|4335|4335|4334.5|4336|4335.5|4335|4334.5|2791
1633447370000|2021-10-05 15:22:50|4334.5|4334|4334.5|4334|4335|4334.5|4334|4333.5|2295
1633447380000|2021-10-05 15:23:00|4335|4334.5|4336.5|4336|4337|4336|4335|4334.5|14103
1633447390000|2021-10-05 15:23:10|4337|4336.5|4337.5|4337|4337.5|4337|4337|4336.5|1159
1633447400000|2021-10-05 15:23:20|||||||||1104
1633447410000|2021-10-05 15:23:30|4337|4336.5|4336.5|4336|4337|4336.5|4336.5|4335.5|12094
1633447420000|2021-10-05 15:23:40|4337|4336.5|4336|4335.5|4337|4336.5|4336|4335.5|5820
1633447430000|2021-10-05 15:23:50|4336.5|4336|4337|4336.5|4337|4336.5|4336.5|4335.5|3364
1633447440000|2021-10-05 15:24:00|4336.5|4336|4336.5|4335.5|4337|4336|4336|4335.5|1130
1633447450000|2021-10-05 15:24:10|4336|4335|4336|4335|4336|4335.5|4335.5|4335|1879
1633447460000|2021-10-05 15:24:20|4335.5|4335.5|4336|4335.5|4336|4335.5|4335.5|4335|946
1633447470000|2021-10-05 15:24:30|4336.5|4336|4337.5|4337|4337.5|4337|4336.5|4336|8900
1633447480000|2021-10-05 15:24:40|4337|4336.5|4337.5|4337|4337.5|4337|4337|4336.5|3559
1633447490000|2021-10-05 15:24:50|4337|4336.5|4337|4336|4337|4336.5|4336.5|4336|1074
1633447500000|2021-10-05 15:25:00|4336.5|4336.5|4337|4336.5|4337|4336.5|4336.5|4336.5|1611
1633447510000|2021-10-05 15:25:10|4336.5|4336|4336.5|4336|4336.5|4336|4336.5|4336|1631
1633447520000|2021-10-05 15:25:20||4335.5||4336||4336||4335.5|5401
1633447530000|2021-10-05 15:25:30|||||||||23
1633447540000|2021-10-05 15:25:40|4337|4336.5|4337|4336.5|4337.5|4337|4337|4336.5|3473
1633447550000|2021-10-05 15:25:50|4337.5|4337|4337.5|4337|4337.5|4337|4337.5|4337|1442
1633447560000|2021-10-05 15:26:00|4337|4336.5|4336.5|4336|4337.5|4337|4336.5|4336|4268
1633447570000|2021-10-05 15:26:10|4336|4335.5|4335.5|4335|4336|4336|4335|4334.5|10338
1633447590000|2021-10-05 15:26:30|4336|4335.5|4335.5|4335|4336|4335.5|4335.5|4335|3008
1633447600000|2021-10-05 15:26:40|4336|4335.5|4336|4335.5|4336.5|4336|4335.5|4335|2528
1633447610000|2021-10-05 15:26:50|4336.5|4336|4335.5|4335|4336.5|4336|4335.5|4335|5528
1633447620000|2021-10-05 15:27:00|4335|4334.5|4334|4333.5|4335.5|4335|4334|4333.5|6079
1633447630000|2021-10-05 15:27:10|4334.5|4334|4335|4334.5|4335|4334.5|4334.5|4334|3292
1633447640000|2021-10-05 15:27:20|4335.5|4335|4335.5|4335|4335.5|4335|4335.5|4334.5|4011
1633447650000|2021-10-05 15:27:30|4336|4335.5|4335.5|4335|4336|4335.5|4335|4334.5|7554
1633447660000|2021-10-05 15:27:40|4336|4335.5|4336.5|4336|4337|4336|4336|4335.5|5519
1633447670000|2021-10-05 15:27:50|4336|4335.5|4336.5|4335.5|4336.5|4336|4336|4335.5|2807
1633447680000|2021-10-05 15:28:00|4336|4336|4336.5|4336|4336.5|4336|4336|4335.5|1955
1633447690000|2021-10-05 15:28:10|4337|4336.5|4336.5|4336|4337|4336.5|4336.5|4336|1952
1633447700000|2021-10-05 15:28:20|4337|4336.5|4337|4336.5|4337|4336.5|4336.5|4336|1678
1633447710000|2021-10-05 15:28:30|4336.5|4336|4336.5|4336|4336.5|4336|4336|4335|3085
1633447720000|2021-10-05 15:28:40|4337|4335.5|4337|4336.5|4337|4336.5|4336|4335|5731
1633447730000|2021-10-05 15:28:50|||||||||2118
1633447740000|2021-10-05 15:29:00|4337.5|4337|4337|4336.5|4337.5|4337|4337|4336|6850
1633447750000|2021-10-05 15:29:10|4337.5||4337||4337.5||4337||1142
1633447760000|2021-10-05 15:29:20|4336.5|4336|4336.5|4336|4337.5|4336.5|4336.5|4335.5|5028
1633447770000|2021-10-05 15:29:30|4337|4335.5|4337.5|4336.5|4337.5|4336.5|4336.5|4335.5|1806
1633447780000|2021-10-05 15:29:40|4337|4337|4336.5|4336|4337.5|4337|4336.5|4335.5|3606
1633447790000|2021-10-05 15:29:50|4337|4336.5|4336.5|4335.5|4338|4337|4336.5|4335.5|5747
1633503610000|2021-10-06 07:00:10|4325|4320.5|4315|4311|4325|4321|4311.5|4309|0
1633503620000|2021-10-06 07:00:20|4314|4311.5|4318|4315.5|4319|4316.5|4313|4310|0
1633503630000|2021-10-06 07:00:30|4318.5|4315|4309.5|4305.5|4318.5|4315|4309.5|4305.5|0
1633503640000|2021-10-06 07:00:40|4309|4306|4309.5|4306|4309.5|4306|4308.5|4305.5|0
1633503650000|2021-10-06 07:00:50|4309|4306.5|4309.5|4307|4311.5|4309|4308.5|4306.5|0
1633503660000|2021-10-06 07:01:00|4309|4306|4308|4306|4315.5|4313.5|4306.5|4305.5|0
1633503670000|2021-10-06 07:01:10|4308.5|4306.5|4312|4310.5|4312|4310.5|4308|4305.5|0
1633503680000|2021-10-06 07:01:20|4311.5|4310|4316|4314.5|4317.5|4316|4311.5|4309|0
1633503690000|2021-10-06 07:01:30|4315.5|4314|4312.5|4311.5|4315.5|4314.5|4312|4310|0
1633503700000|2021-10-06 07:01:40|4313|4311|4313.5|4311.5|4313.5|4312|4311.5|4309.5|0
1633503710000|2021-10-06 07:01:50|4313|4311|4315.5|4314|4316|4314.5|4313|4310.5|0
1633503720000|2021-10-06 07:02:00|4316|4314.5|4312.5|4311|4317.5|4316|4312.5|4310|0
1633503730000|2021-10-06 07:02:10|4312|4311.5|4311.5|4311|4313|4311.5|4311|4310|0
1633503740000|2021-10-06 07:02:20|4311|4310.5|4306.5|4305.5|4311|4310.5|4306.5|4305.5|0
1633503750000|2021-10-06 07:02:30|4306|4305|4305|4303.5|4306|4305|4304|4302|0
1633503760000|2021-10-06 07:02:40|4304.5|4303|4302.5|4301|4305|4303|4302.5|4301|0
1633503770000|2021-10-06 07:02:50|4303.5|4301.5|4305.5|4303.5|4306|4304.5|4303|4301.5|0
1633503780000|2021-10-06 07:03:00|4305|4304|4305|4304|4307.5|4305.5|4305|4303.5|0
1633503790000|2021-10-06 07:03:10|4306|4303.5|4307.5|4306.5|4308|4306.5|4305.5|4303.5|0
1633503800000|2021-10-06 07:03:20|4307|4305.5|4307|4306|4309|4307.5|4306.5|4305.5|0
1633503810000|2021-10-06 07:03:30|4306.5|4305.5|4307|4306.5|4308|4307|4306.5|4304.5|0
1633503820000|2021-10-06 07:03:40|4307.5|4306|4307.5|4305.5|4308|4306.5|4307|4305.5|0
1633503830000|2021-10-06 07:03:50|4307|4304|4304.5|4303|4307.5|4305.5|4303.5|4302.5|0
1633503840000|2021-10-06 07:04:00|4304|4302.5|4298.5|4297|4305|4303|4297.5|4296|0
1633503850000|2021-10-06 07:04:10|4299|4297.5|4302.5|4301.5|4302.5|4301.5|4298|4297|0
1633503860000|2021-10-06 07:04:20|4302|4301|4301|4300|4302|4301|4301|4299|0
1633503870000|2021-10-06 07:04:30|4300.5|4299|4301|4300|4301.5|4300|4299.5|4297.5|0
1633503880000|2021-10-06 07:04:40|4300.5|4299|4299|4297|4300.5|4300|4299|4297|0
1633503890000|2021-10-06 07:04:50|4299.5|4297.5|4295.5|4294.5|4299.5|4298.5|4294.5|4293|0
1633503900000|2021-10-06 07:05:00|4296|4295|4298|4296.5|4300|4298.5|4295|4294|0
1633503910000|2021-10-06 07:05:10|4297.5|4297|4303.5|4301.5|4303.5|4301.5|4295|4293.5|0
1633503920000|2021-10-06 07:05:20|4304|4302|4301|4299.5|4304.5|4302.5|4300|4298.5|0
1633503930000|2021-10-06 07:05:30|4301.5|4300|4301|4299|4302|4300.5|4296|4293|0
1633503940000|2021-10-06 07:05:40|4301.5|4299.5|4300|4298.5|4301.5|4300|4299|4298.5|0
1633503950000|2021-10-06 07:05:50|4300.5|4299|4300|4298.5|4301.5|4299|4300|4298.5|0
1633503960000|2021-10-06 07:06:00|4299|4299|4297|4295.5|4299.5|4299|4296|4294|0
1633503970000|2021-10-06 07:06:10|4296.5|4295|4296|4294.5|4296.5|4295|4293|4292|0
1633503980000|2021-10-06 07:06:20|4296.5|4294|4297.5|4296|4297.5|4296.5|4296|4293.5|0
1633503990000|2021-10-06 07:06:30|4297|4296.5|4295|4293.5|4297|4296.5|4295|4293.5|0
1633504000000|2021-10-06 07:06:40|4295.5|4293|4296.5|4295|4297|4295|4295|4292.5|0
1633504010000|2021-10-06 07:06:50|4296|4295.5|4296.5|4295|4297|4295.5|4295.5|4295|0
1633504020000|2021-10-06 07:07:00|4296|4294|4295|4293.5|4296|4295|4294|4293|0
1633504030000|2021-10-06 07:07:10|4294.5|4293|4298|4296.5|4298.5|4296.5|4294|4293|0
1633504040000|2021-10-06 07:07:20|4297.5|4297|4295.5|4294|4297.5|4297|4295.5|4294|0
1633504050000|2021-10-06 07:07:30|4296|4294.5|4295.5|4294.5|4296.5|4295|4295.5|4294|0
1633504060000|2021-10-06 07:07:40|4295|4294|4294.5|4292.5|4295|4294|4293.5|4292|0
1633504070000|2021-10-06 07:07:50|4294|4293|4295|4294|4295|4294|4293.5|4292|0
1633504080000|2021-10-06 07:08:00|4294.5|4294.5|4290.5|4289|4294.5|4294.5|4290.5|4288.5|0
1633504090000|2021-10-06 07:08:10|4291|4289.5|4290|4288.5|4291.5|4290|4289|4288|0
1633504100000|2021-10-06 07:08:20|4289.5|4288|4289|4288|4289.5|4288|4287.5|4286|0
1633504110000|2021-10-06 07:08:30|4289.5|4288.5|4290|4289|4290|4289.5|4289|4287.5|0
1633504120000|2021-10-06 07:08:40|4289.5|4288.5|4291|4289.5|4291.5|4290|4289.5|4288|0
1633504130000|2021-10-06 07:08:50|4291.5|4290|4291.5|4290|4291.5|4291|4291.5|4290|0
1633504140000|2021-10-06 07:09:00|4292|4289.5|4287.5|4286|4292|4289.5|4285.5|4284|0
1633504150000|2021-10-06 07:09:10|4287|4286.5|4289|4287.5|4289.5|4287.5|4285.5|4284|0
1633504160000|2021-10-06 07:09:20|4289.5|4287|4288.5|4287|4289.5|4288|4287|4286|0
1633504170000|2021-10-06 07:09:30|4288|4286.5|4287.5|4286|4289|4287.5|4287|4285.5|0
1633504180000|2021-10-06 07:09:40|4288|4286.5|4288.5|4288|4290|4289|4288|4286.5|0
1633504190000|2021-10-06 07:09:50|4289|4288.5|4289.5|4288|4290|4289|4289|4288|0
1633504200000|2021-10-06 07:10:00|4290|4288.5|4291.5|4290.5|4291.5|4290.5|4288.5|4287.5|0
1633504210000|2021-10-06 07:10:10|4291|4290|4291.5|4289.5|4292|4290|4289|4287.5|0
1633504220000|2021-10-06 07:10:20|4291|4290|4290.5|4289|4291.5|4290.5|4288.5|4287|0
1633504230000|2021-10-06 07:10:30|4291|4289.5|4289.5|4288|4291|4290.5|4289|4288|0
1633504240000|2021-10-06 07:10:40|4289|4287.5|4288.5|4287.5|4290|4289|4287.5|4287|0
1633504250000|2021-10-06 07:10:50|4288|4288.5|4290|4289|4290|4289.5|4288|4287.5|0
1633504260000|2021-10-06 07:11:00|4290.5|4289.5|4292.5|4291|4292.5|4292|4290|4289.5|0
1633504270000|2021-10-06 07:11:10|4292|4290.5|4291.5|4290|4292.5|4291|4291|4290|0
1633504280000|2021-10-06 07:11:20|4291|4289.5|4289|4288.5|4291|4289.5|4288.5|4288|0
1633504290000|2021-10-06 07:11:30|4289.5|4289|4291.5|4290.5|4292|4290.5|4289.5|4288.5|0
1633504300000|2021-10-06 07:11:40|4291|4290|4289.5|4288.5|4291.5|4291|4289.5|4288|0
1633504310000|2021-10-06 07:11:50|4289|4288|4292.5|4291.5|4293|4292|4288.5|4288|0
1633504320000|2021-10-06 07:12:00|4292|4291|4291.5|4290|4292|4291.5|4290.5|4289.5|0
1633504330000|2021-10-06 07:12:10|4291|4289.5|4291|4290.5|4291.5|4290.5|4290|4289.5|0
1633504340000|2021-10-06 07:12:20|4291.5|4290|4294|4293|4294|4293|4291|4289.5|0
1633504350000|2021-10-06 07:12:30|4294.5|4293.5|4298.5|4297.5|4299|4297.5|4294.5|4293|0
1633504360000|2021-10-06 07:12:40|4299|4298|4301.5|4300.5|4301.5|4301|4297.5|4296.5|0
1633504370000|2021-10-06 07:12:50|4302|4301|4302.5|4301|4303.5|4303|4302|4301|0
1633504380000|2021-10-06 07:13:00|4302|4300.5|4302.5|4301|4302.5|4302|4300.5|4300|0
1633504390000|2021-10-06 07:13:10|4302|4301.5|4305|4303.5|4305.5|4304|4301.5|4300.5|0
1633504400000|2021-10-06 07:13:20|4304.5|4303|4305|4304|4307|4306.5|4302.5|4302|0
1633504410000|2021-10-06 07:13:30|4305.5|4304.5|4309|4308|4310|4309|4305.5|4304.5|0
1633504420000|2021-10-06 07:13:40|4308.5|4307.5|4308.5|4307.5|4310|4309|4308|4307.5|0
1633504430000|2021-10-06 07:13:50|4309|4308|4307.5|4306.5|4309|4308|4307|4306|0
1633504440000|2021-10-06 07:14:00|4308|4307|4309|4307.5|4309.5|4309|4307|4306|0
1633504450000|2021-10-06 07:14:10|4308.5|4307|4303.5|4302.5|4308.5|4307|4300|4299.5|0
1633504460000|2021-10-06 07:14:20|4303|4303|4305.5|4304|4307|4305.5|4303|4302.5|0
1633504470000|2021-10-06 07:14:30|4306|4304.5|4305.5|4304|4306.5|4305|4304.5|4303.5|0
1633504480000|2021-10-06 07:14:40|4305|4303|4304.5|4303.5|4305|4304|4303.5|4302.5|0
1633504490000|2021-10-06 07:14:50|4305|4304|4305.5|4304.5|4305.5|4305|4303.5|4302.5|0
1633504500000|2021-10-06 07:15:00|4305|4304|4301|4300|4305|4304.5|4301|4299|0
1633504510000|2021-10-06 07:15:10|4301.5|4300.5|4306|4304|4306|4304|4301|4300|0
1633504520000|2021-10-06 07:15:20|4305.5|4303.5|4305.5|4305|4306.5|4305.5|4304.5|4303.5|0
1633504530000|2021-10-06 07:15:30|4305|4304.5|4302|4301|4305|4304.5|4301.5|4300.5|0
1633504540000|2021-10-06 07:15:40|4301.5|4300.5|4303|4302|4304.5|4303|4301.5|4300.5|0
1633504550000|2021-10-06 07:15:50|4303.5|4302.5|4302.5|4301.5|4304.5|4303.5|4302.5|4301|0
1633504560000|2021-10-06 07:16:00|4302|4301|4303.5|4303|4304|4303.5|4301.5|4301|0
1633504570000|2021-10-06 07:16:10|4304|4302.5|4303|4302|4304|4303|4302.5|4302|0
1633504580000|2021-10-06 07:16:20|4302.5|4301.5|4303|4302|4303.5|4302|4302|4301|0
1633504590000|2021-10-06 07:16:30|4303.5|4302.5|4306.5|4305.5|4307|4305.5|4303.5|4302.5|0
1633504600000|2021-10-06 07:16:40|4306|4306|4308.5|4307|4309|4308|4306|4305|0
1633504610000|2021-10-06 07:16:50|4308|4307.5|4307.5|4307|4308.5|4308|4307|4306|0
1633504620000|2021-10-06 07:17:00|4307|4306.5|4301.5|4300.5|4307|4306.5|4301|4300|0
1633504630000|2021-10-06 07:17:10|4302|4301|4304|4303|4304|4303|4301.5|4301|0
1633504640000|2021-10-06 07:17:20|4304.5|4303.5|4304|4303|4305|4304|4304|4303|0
1633504650000|2021-10-06 07:17:30|4303.5|4302.5|4304.5|4304|4304.5|4304|4302|4301|0
1633504660000|2021-10-06 07:17:40|4305|4304.5|4306.5|4305.5|4306.5|4305.5|4305|4304.5|0
1633504670000|2021-10-06 07:17:50|4307|4306|4307.5|4306.5|4308.5|4307.5|4307|4306|0
1633504680000|2021-10-06 07:18:00|4308|4307|4307.5|4306.5|4308|4307.5|4306.5|4306|0
1633504690000|2021-10-06 07:18:10|4308|4307|4308.5|4307.5|4309|4308|4308|4307|0
1633504700000|2021-10-06 07:18:20|4308|4307|4308|4307.5|4308|4307.5|4307|4306|0
1633504710000|2021-10-06 07:18:30|4308.5|4308|4309.5|4309|4310.5|4309.5|4308.5|4308|0
1633504720000|2021-10-06 07:18:40|4309|4308.5|4312|4310.5|4312.5|4311.5|4309|4308|0
1633504730000|2021-10-06 07:18:50|4312.5|4311|4313.5|4312.5|4314|4313|4311|4310.5|0
1633504740000|2021-10-06 07:19:00|4314|4313|4314|4313|4315|4314|4313|4312|0
1633504750000|2021-10-06 07:19:10|4313.5|4312.5|4314|4313|4314|4313|4313|4312|0
1633504760000|2021-10-06 07:19:20|4314.5|4313.5|4317.5|4316.5|4317.5|4316.5|4314.5|4313|0
1633504770000|2021-10-06 07:19:30|4317|4316|4315.5|4314.5|4317|4316|4315|4314.5|0
1633504780000|2021-10-06 07:19:40|4316|4315|4313|4311|4316|4315|4312|4310.5|0
1633504790000|2021-10-06 07:19:50|4313.5|4311.5|4314|4313|4317|4316|4313|4311.5|0
1633504800000|2021-10-06 07:20:00|4313.5|4312.5|4314|4313|4315|4313.5|4312.5|4310.5|0
1633504810000|2021-10-06 07:20:10|4313.5|4312.5|4315|4314|4315.5|4315|4313.5|4312|0
1633504820000|2021-10-06 07:20:20|4315.5|4314.5|4315|4314|4315.5|4314.5|4315|4314|0
1633504830000|2021-10-06 07:20:30|4314.5|4313|4314|4312.5|4314.5|4313.5|4313|4312|0
1633504840000|2021-10-06 07:20:40|4313.5|4311.5|4312|4310.5|4313.5|4312|4310.5|4310|0
1633504850000|2021-10-06 07:20:50|4311.5|4310|4312.5|4311|4312.5|4312|4310|4308.5|0
1633504860000|2021-10-06 07:21:00|4312|4311.5|4309.5|4308|4312.5|4311.5|4308.5|4308|0
1633504870000|2021-10-06 07:21:10|4309|4309|4309|4308|4309.5|4309|4308|4306.5|0
1633504880000|2021-10-06 07:21:20|4308.5|4308.5|4309|4308|4309.5|4308.5|4308.5|4307|0
1633504890000|2021-10-06 07:21:30|4308.5|4307.5|4306.5|4305.5|4308.5|4307.5|4306|4305|0
1633504900000|2021-10-06 07:21:40|4307|4306|4305.5|4304.5|4307.5|4306.5|4305|4304|0
1633504910000|2021-10-06 07:21:50|4305|4304|4302.5|4301|4305|4304.5|4302.5|4301|0
1633504920000|2021-10-06 07:22:00|4302|4301.5|4302|4301|4303|4302|4301|4300|0
1633504930000|2021-10-06 07:22:10|4302.5|4300.5|4304.5|4303.5|4305|4304|4301.5|4300.5|0
1633504940000|2021-10-06 07:22:20|4304|4303|4301|4300|4304|4303.5|4300.5|4300|0
1633504950000|2021-10-06 07:22:30|4302|4300.5|4300|4299|4302|4301|4299|4298.5|0
1633504960000|2021-10-06 07:22:40|4299.5|4298.5|4298|4297|4299.5|4298.5|4297|4296|0
1633504970000|2021-10-06 07:22:50|4297.5|4296.5|4296.5|4295.5|4298|4296.5|4296.5|4295.5|0
1633504980000|2021-10-06 07:23:00|4296|4295|4296.5|4295.5|4297.5|4296.5|4294.5|4293.5|0
1633504990000|2021-10-06 07:23:10|4297|4296|4298|4297|4300.5|4299|4296.5|4296|0
1633505000000|2021-10-06 07:23:20|4297.5|4296.5|4299.5|4298.5|4300.5|4299.5|4297|4296|0
1633505010000|2021-10-06 07:23:30|4300|4299|4298.5|4297.5|4300.5|4299.5|4298.5|4297.5|0
1633505020000|2021-10-06 07:23:40|4299|4297|4299|4297.5|4299.5|4298.5|4298.5|4297|0
1633505030000|2021-10-06 07:23:50|4298.5|4297|4301|4300|4301|4300|4297.5|4296.5|0
1633505040000|2021-10-06 07:24:00|4300.5|4300.5|4299.5|4298.5|4301|4300.5|4299|4297.5|0
1633505050000|2021-10-06 07:24:10|4300|4299|4302.5|4302|4302.5|4302|4299|4299|0
1633505060000|2021-10-06 07:24:20|4303|4301.5|4304.5|4303.5|4304.5|4303.5|4302|4301.5|0
1633505070000|2021-10-06 07:24:30|4305|4304|4304.5|4303|4305|4304.5|4303.5|4303|0
1633505080000|2021-10-06 07:24:40|4303.5|4303.5|4305.5|4304.5|4306|4305|4303.5|4303|0
1633505090000|2021-10-06 07:24:50|4305|4304|4305.5|4304|4306|4305|4305|4304|0
1633505100000|2021-10-06 07:25:00|4305|4303.5|4303.5|4302.5|4305.5|4304|4303|4302.5|0
1633505110000|2021-10-06 07:25:10|4303|4302|4304|4303|4305|4303.5|4303|4302|0
1633505120000|2021-10-06 07:25:20|4303.5|4302.5|4306|4305|4306.5|4306|4303|4302|0
1633505130000|2021-10-06 07:25:30|4305.5|4304.5|4304|4303|4306|4305|4302.5|4302|0
1633505140000|2021-10-06 07:25:40|4304.5|4302.5|4303|4302|4304.5|4302.5|4301|4299.5|0
1633505150000|2021-10-06 07:25:50|4304|4302.5|4303|4302|4305.5|4304.5|4303|4302|0
1633505160000|2021-10-06 07:26:00|4302.5|4301.5|4303|4302|4304|4303|4302|4300.5|0
1633505170000|2021-10-06 07:26:10|4302.5|4301.5|4302|4300.5|4303|4302|4301|4299.5|0
1633505180000|2021-10-06 07:26:20|4301.5|4301|4299.5|4298|4301.5|4301|4299|4297.5|0
1633505190000|2021-10-06 07:26:30|4299|4297.5|4295.5|4294.5|4299|4297.5|4295.5|4294.5|0
1633505200000|2021-10-06 07:26:40|4296|4294|4293.5|4292.5|4296|4295|4293.5|4292.5|0
1633505210000|2021-10-06 07:26:50|4293|4292|4291|4290|4293|4292|4289|4288|0
1633505220000|2021-10-06 07:27:00|4290.5|4289.5|4292|4290|4292.5|4291.5|4290|4289|0
1633505230000|2021-10-06 07:27:10|4291.5|4290.5|4296.5|4295.5|4297|4296|4291|4290|0
1633505240000|2021-10-06 07:27:20|4296|4295|4296|4295|4297|4296|4295|4294|0
1633505250000|2021-10-06 07:27:30|4296.5|4295.5|4297|4296|4298.5|4297|4296.5|4295.5|0
1633505260000|2021-10-06 07:27:40|4297.5|4296.5|4298|4297|4298|4297|4297|4296|0
1633505270000|2021-10-06 07:27:50|4298.5|4297.5|4301.5|4300.5|4302|4300.5|4297|4296|0
1633505280000|2021-10-06 07:28:00|4301|4300|4302|4300|4304|4302|4299.5|4299|0
1633505290000|2021-10-06 07:28:10|4301.5|4299.5|4301|4299.5|4301.5|4300|4300|4298.5|0
1633505300000|2021-10-06 07:28:20|4301.5|4300|4302|4300|4303|4302|4301|4300|0
1633505310000|2021-10-06 07:28:30|4301.5|4300.5|4302.5|4301.5|4303|4302|4301.5|4300.5|0
1633505320000|2021-10-06 07:28:40|4302|4301|4304|4303|4304.5|4303.5|4302|4301|0
1633505330000|2021-10-06 07:28:50|4303.5|4302.5|4303|4302|4304|4303|4302|4301|0
1633505340000|2021-10-06 07:29:00|4302.5|4302.5|4299|4298|4302.5|4302.5|4299|4298|0
1633505350000|2021-10-06 07:29:10|4299.5|4298.5|4297|4296|4300|4299|4296.5|4295.5|0
1633505360000|2021-10-06 07:29:20|4297.5|4296.5|4299.5|4298.5|4300|4299|4297.5|4296.5|0
1633505370000|2021-10-06 07:29:30|4299|4298|4298|4297|4299|4298|4297.5|4296.5|0
1633505380000|2021-10-06 07:29:40|4297.5|4296.5|4300|4298.5|4300|4299.5|4297|4296|0
1633505390000|2021-10-06 07:29:50|4299.5|4298|4299|4297.5|4300.5|4299.5|4298|4297|0
1633505400000|2021-10-06 07:30:00|4298.5|4298|4294.5|4293.5|4298.5|4298|4293.5|4293|0
1633505410000|2021-10-06 07:30:10|4294|4293|4288.5|4287.5|4294|4293.5|4288.5|4287|0
1633505420000|2021-10-06 07:30:20|4289|4288|4288.5|4287.5|4291|4290|4288.5|4287|0
1633505430000|2021-10-06 07:30:30|4288|4288|4286|4285|4288|4288|4286|4285|0
1633505440000|2021-10-06 07:30:40|4286.5|4286|4287.5|4286.5|4287.5|4287|4286|4285|0
1633505450000|2021-10-06 07:30:50|4288|4287.5|4287.5|4287|4289.5|4288.5|4287.5|4287|0
1633505460000|2021-10-06 07:31:00|4288|4287.5|4288.5|4287|4289.5|4288.5|4287.5|4286.5|0
1633505470000|2021-10-06 07:31:10|4288|4287.5|4289|4288|4289.5|4289|4288|4287.5|0
1633505480000|2021-10-06 07:31:20|4289.5|4287.5|4289|4287.5|4290.5|4289.5|4288|4287.5|0
1633505490000|2021-10-06 07:31:30|4289.5|4288|4292|4291|4292.5|4291|4289|4288|0
1633505500000|2021-10-06 07:31:40|4291.5|4290.5|4292.5|4292|4293|4292|4290.5|4289.5|0
1633505510000|2021-10-06 07:31:50|4293|4291.5|4292.5|4291.5|4294|4293.5|4292.5|4291.5|0
1633505520000|2021-10-06 07:32:00|4291.5|4291|4292|4291|4293.5|4293|4291.5|4290.5|0
1633505530000|2021-10-06 07:32:10|4292.5|4291.5|4292|4291|4294|4293|4291.5|4290.5|0
1633505540000|2021-10-06 07:32:20|4291.5|4290.5|4293.5|4292.5|4293.5|4292.5|4291|4290.5|0
1633505550000|2021-10-06 07:32:30|4294|4293|4295|4293.5|4295.5|4294.5|4294|4293|0
1633505560000|2021-10-06 07:32:40|4295.5|4294.5|4296|4295|4296.5|4295.5|4295|4293.5|0
1633505570000|2021-10-06 07:32:50|4295.5|4294.5|4294|4293|4296.5|4296|4294|4292.5|0
1633505580000|2021-10-06 07:33:00|4293.5||4294||4294||4293.5||0
1633505590000|2021-10-06 07:33:10|4293.5|4292|4295|4293.5|4295.5|4294.5|4293|4292|0
1633505600000|2021-10-06 07:33:20|4294.5|4293|4294.5|4293.5|4294.5|4293.5|4293.5|4292.5|0
1633505610000|2021-10-06 07:33:30|4294|4293|4291.5|4291|4294|4293|4289.5|4288|0
1633505620000|2021-10-06 07:33:40|4291|4290.5|4290|4289|4291|4290.5|4289|4288|0
1633505630000|2021-10-06 07:33:50|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4289.5|4288.5|0
1633505640000|2021-10-06 07:34:00|4290|4289|4290.5|4289|4290.5|4290|4289.5|4288|0
1633505650000|2021-10-06 07:34:10|4290|4289.5|4290.5|4290|4290.5|4290|4288.5|4287.5|0
1633505660000|2021-10-06 07:34:20|4290|4289.5|4290|4289|4290.5|4290|4290|4289|0
1633505670000|2021-10-06 07:34:30|4290.5|4289.5|4291.5|4290.5|4292|4290.5|4290|4288.5|0
1633505680000|2021-10-06 07:34:40|4292|4291|4287|4286|4292|4291.5|4285|4284|0
1633505690000|2021-10-06 07:34:50|4286.5|4285.5|4285|4284|4286.5|4285.5|4284|4283|0
1633505700000|2021-10-06 07:35:00|4285.5|4284.5|4289|4288|4289|4288.5|4285.5|4284.5|0
1633505710000|2021-10-06 07:35:10|4288.5|4287.5|4286|4285|4289|4287.5|4286|4285|0
1633505720000|2021-10-06 07:35:20|4286.5|4284.5|4284.5|4284|4286.5|4286|4283.5|4282.5|0
1633505730000|2021-10-06 07:35:30|4285|4284.5|4282|4281|4285.5|4284.5|4282|4281|0
1633505740000|2021-10-06 07:35:40|4282.5|4281.5|4283.5|4283|4283.5|4283|4281.5|4280|0
1633505750000|2021-10-06 07:35:50|4283|4282.5|4282|4281|4283|4282.5|4281.5|4280.5|0
1633505760000|2021-10-06 07:36:00|4281.5|4280.5|4280|4278.5|4282|4281.5|4279|4278|0
1633505770000|2021-10-06 07:36:10|4279.5|4279|4279|4278|4280.5|4280|4278.5|4277.5|0
1633505780000|2021-10-06 07:36:20|4279.5|4278.5|4279|4278|4280|4279|4278.5|4278|0
1633505790000|2021-10-06 07:36:30|4279.5|4277|4278|4277|4279.5|4278.5|4277|4276.5|0
1633505800000|2021-10-06 07:36:40|4277.5|4276.5|4278|4277|4278|4277|4277|4276.5|0
1633505810000|2021-10-06 07:36:50|4277.5|4276.5|4276.5|4275.5|4278.5|4277.5|4276.5|4275.5|0
1633505820000|2021-10-06 07:37:00|4276|4275|4273.5|4272|4276|4275|4272.5|4270.5|0
1633505830000|2021-10-06 07:37:10|4273|4271.5|4273|4272|4273|4272|4271.5|4270.5|0
1633505840000|2021-10-06 07:37:20|4272.5|4271|4273.5|4273|4273.5|4273|4272|4271|0
1633505850000|2021-10-06 07:37:30|4273|4272.5|4271|4269.5|4274|4273.5|4270|4269|0
1633505860000|2021-10-06 07:37:40|4270.5|4269|4269.5|4268.5|4271|4270|4268.5|4268|0
1633505870000|2021-10-06 07:37:50|4270|4269|4272|4271|4272.5|4271|4269.5|4268.5|0
1633505880000|2021-10-06 07:38:00|4271.5|4270.5|4274|4273|4274|4273.5|4271.5|4270.5|0
1633505890000|2021-10-06 07:38:10|4273.5|4272.5|4269.5|4268|4274|4273|4268.5|4268|0
1633505900000|2021-10-06 07:38:20|4270|4268.5|4273|4272|4274|4273|4270|4268.5|0
1633505910000|2021-10-06 07:38:30|4273.5|4272.5|4274.5|4273.5|4275|4274.5|4272.5|4272|0
1633505920000|2021-10-06 07:38:40|4274|4273|4274.5|4273.5|4274.5|4274|4273.5|4272.5|0
1633505930000|2021-10-06 07:38:50|4274|4273|4274|4272.5|4274.5|4273|4273|4271.5|0
1633505940000|2021-10-06 07:39:00|4273.5|4271.5|4279.5|4279|4279.5|4279|4272.5|4271|0
1633505950000|2021-10-06 07:39:10|4279|4278.5|4275.5|4274.5|4280|4279|4275.5|4274.5|0
1633505960000|2021-10-06 07:39:20|4275|4274|4279|4278|4279|4278|4274|4273|0
1633505970000|2021-10-06 07:39:30|4279.5|4278.5|4279.5|4278.5|4280|4279|4277.5|4276|0
1633505980000|2021-10-06 07:39:40|4280|4278|4281.5|4281|4281.5|4281|4280|4278|0
1633505990000|2021-10-06 07:39:50|4282|4280.5|4282|4281|4282.5|4281|4281.5|4280.5|0
1633506000000|2021-10-06 07:40:00|4281|4280.5|4279.5|4278.5|4282|4280.5|4279|4277.5|0
1633506010000|2021-10-06 07:40:10|4280|4279|4281|4280|4281.5|4280.5|4280|4279|0
1633506020000|2021-10-06 07:40:20|4281.5|4280.5|4280.5|4279.5|4281.5|4281|4280|4279.5|0
1633506030000|2021-10-06 07:40:30|4280|4279|4279.5|4278.5|4281|4279.5|4278|4277|0
1633506040000|2021-10-06 07:40:40|4279|4278|4280.5|4279|4280.5|4279.5|4279|4277.5|0
1633506050000|2021-10-06 07:40:50|4281|4279.5|4285|4283.5|4285|4284|4280|4279|0
1633506060000|2021-10-06 07:41:00|4284.5|4284|4285|4283.5|4285|4284|4281|4280|0
1633506070000|2021-10-06 07:41:10|4284.5|4283|4285|4283|4285|4284|4283.5|4282.5|0
1633506080000|2021-10-06 07:41:20|4284.5|4282.5|4286|4285|4286.5|4285|4284|4282.5|0
1633506100000|2021-10-06 07:41:40|4286.5|4285.5|4287|4285.5|4287.5|4286.5|4286|4285|0
1633506110000|2021-10-06 07:41:50|4287.5|4286|4287|4286|4287.5|4286.5|4285.5|4285|0
1633506120000|2021-10-06 07:42:00|4286.5|4285.5|4287.5|4286.5|4287.5|4286.5|4284|4283|0
1633506130000|2021-10-06 07:42:10|4287|4286|4287.5|4286.5|4288.5|4287|4286.5|4285.5|0
1633506140000|2021-10-06 07:42:20|4288|4287|4290|4289.5|4291|4289.5|4288|4287|0
1633506150000|2021-10-06 07:42:30|4290.5|4290|4289.5|4288.5|4291.5|4290.5|4288.5|4287.5|0
1633506160000|2021-10-06 07:42:40|4290|4289|4293|4292|4293|4292|4290|4288.5|0
1633506170000|2021-10-06 07:42:50|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4291|4290.5|0
1633506180000|2021-10-06 07:43:00|4293|4292|4292.5|4291.5|4293|4292|4292|4291.5|0
1633506190000|2021-10-06 07:43:10|4292|4291|4289.5|4288.5|4292|4291|4289.5|4288|0
1633506200000|2021-10-06 07:43:20|4290|4289|4288.5|4287.5|4290.5|4290|4288|4286.5|0
1633506210000|2021-10-06 07:43:30|4288|4287|4287|4286|4288|4287|4287|4286|0
1633506220000|2021-10-06 07:43:40|4286.5|4285.5|4286.5|4285.5|4288.5|4287.5|4286|4285.5|0
1633506230000|2021-10-06 07:43:50|4287|4286|4287|4286|4287.5|4286|4286|4285|0
1633506240000|2021-10-06 07:44:00|4287.5|4285.5|4287.5|4287|4289|4288|4287.5|4285.5|0
1633506250000|2021-10-06 07:44:10|4288|4287.5|4286.5|4286|4288.5|4287.5|4286.5|4286|0
1633506260000|2021-10-06 07:44:20|4287|4285.5|4288|4286|4288|4286.5|4286.5|4285.5|0
1633506270000|2021-10-06 07:44:30|4288.5|4286.5|4290|4288.5|4290|4289|4288.5|4286.5|0
1633506280000|2021-10-06 07:44:40|4290.5|4289|4290|4289|4290.5|4289.5|4289|4288.5|0
1633506290000|2021-10-06 07:44:50|4290.5|4289.5|4292.5|4291|4292.5|4291|4290|4289.5|0
1633506300000|2021-10-06 07:45:00|4291.5|4290.5|4289|4288|4292|4290.5|4288.5|4287.5|0
1633506310000|2021-10-06 07:45:10|4289.5|4288.5|4292|4290.5|4292|4291|4289.5|4288|0
1633506320000|2021-10-06 07:45:20|4291.5|4289.5|4290.5|4289.5|4291.5|4290.5|4290|4289.5|0
1633506330000|2021-10-06 07:45:30|4290|4289|4291.5|4290.5|4291.5|4291|4289|4288.5|0
1633506340000|2021-10-06 07:45:40|4292|4291|4293|4292.5|4294|4293|4292|4291|0
1633506350000|2021-10-06 07:45:50|4293.5|4293|4293.5|4292.5|4293.5|4293|4293|4292|0
1633506360000|2021-10-06 07:46:00|4293|4292|4293|4292|4293.5|4292.5|4292|4291|0
1633506370000|2021-10-06 07:46:10|4292.5|4291.5|4293|4292|4293.5|4292|4292|4291|0
1633506380000|2021-10-06 07:46:20|4293.5|4291.5|4295|4294.5|4296|4295|4293.5|4291.5|0
1633506390000|2021-10-06 07:46:30|4295.5|4294|4294|4293|4295.5|4294.5|4294|4293|0
1633506400000|2021-10-06 07:46:40|4294.5|4293.5|4294|4293.5|4295|4294|4293.5|4292.5|0
1633506410000|2021-10-06 07:46:50|4294.5|4294|4295.5|4294.5|4295.5|4295|4293.5|4292.5|0
1633506420000|2021-10-06 07:47:00|4295|4295|4293.5|4292.5|4295.5|4295|4293|4292|0
1633506430000|2021-10-06 07:47:10|4293|4292|4294|4293|4294|4293.5|4293|4292|0
1633506440000|2021-10-06 07:47:20|4294.5|4293.5|4295.5|4294.5|4295.5|4294.5|4294.5|4293|0
1633506450000|2021-10-06 07:47:30|4295|4294|4300|4299|4300|4299.5|4294.5|4294|0
1633506460000|2021-10-06 07:47:40|4299.5|4299.5|4296|4295.5|4299.5|4299.5|4296|4295.5|0
1633506470000|2021-10-06 07:47:50|4296.5|4295|4292|4291.5|4296.5|4296|4291.5|4290.5|0
1633506480000|2021-10-06 07:48:00|4291.5|4291|4292.5|4291.5|4293|4292|4290.5|4289.5|0
1633506490000|2021-10-06 07:48:10|4293|4292|4293.5|4292.5|4294|4293|4293|4291.5|0
1633506500000|2021-10-06 07:48:20|4294|4293|4293.5|4292.5|4294.5|4293.5|4292.5|4291.5|0
1633506510000|2021-10-06 07:48:30|4294|4293|4294.5|4293.5|4295.5|4295|4294|4293|0
1633506520000|2021-10-06 07:48:40|4295|4294|4295|4294.5|4295|4294.5|4294.5|4293.5|0
1633506530000|2021-10-06 07:48:50|4295.5|4295|4295|4294.5|4296.5|4295.5|4293.5|4293|0
1633506540000|2021-10-06 07:49:00|4295.5|4294|4295|4294|4295.5|4294.5|4294.5|4293|0
1633506550000|2021-10-06 07:49:10|4295.5|4294.5|4293.5|4293|4295.5|4294.5|4293.5|4293|0
1633506560000|2021-10-06 07:49:20|4294|4293.5|4296|4295.5|4296|4295.5|4294|4293.5|0
1633506570000|2021-10-06 07:49:30|4296.5|4296|4296|4295|4297|4296.5|4295.5|4294.5|0
1633506580000|2021-10-06 07:49:40|4296.5|4295.5|4297.5|4297|4297.5|4297|4296.5|4295.5|0
1633506590000|2021-10-06 07:49:50|4298|4297.5|4298.5|4297.5|4299|4298.5|4297.5|4296.5|0
1633506600000|2021-10-06 07:50:00|4298|4297|4294|4293|4298|4297|4293.5|4292.5|0
1633506610000|2021-10-06 07:50:10|4294.5|4292.5|4294.5|4293.5|4294.5|4294|4293|4292.5|0
1633506620000|2021-10-06 07:50:20|4294|4291|4293|4292.5|4294|4293.5|4292|4291|0
1633506630000|2021-10-06 07:50:30|4292.5|4292|4293|4292|4294|4293|4291.5|4291|0
1633506640000|2021-10-06 07:50:40|4293.5|4292.5|4292|4291.5|4294|4293|4292|4291|0
1633506650000|2021-10-06 07:50:50|4293|4292|4292.5|4292|4294.5|4293.5|4292.5|4292|0
1633506660000|2021-10-06 07:51:00|4292|4291.5|4294|4293.5|4294|4293.5|4291.5|4291|0
1633506680000|2021-10-06 07:51:20|4293.5|4293|4292.5|4292|4294|4293|4292.5|4291.5|0
1633506690000|2021-10-06 07:51:30|4293|4292.5|4294|4293|4294|4293|4293|4292.5|0
1633506700000|2021-10-06 07:51:40|4293.5||4294||4294||4293.5||0
1633506710000|2021-10-06 07:51:50|4294.5|4293.5|4295.5|4294.5|4296.5|4295.5|4294.5|4293.5|0
1633506720000|2021-10-06 07:52:00|4295|4294|4294.5|4293.5|4295|4294.5|4293.5|4293|0
1633506730000|2021-10-06 07:52:10|4295|4294|4295|4294.5|4295.5|4294.5|4294.5|4293.5|0
1633506740000|2021-10-06 07:52:20|4295.5|4295|4296|4295|4296|4295.5|4294.5|4294|0
1633506750000|2021-10-06 07:52:30|4296.5|4295.5|4293.5|4293|4296.5|4295.5|4293.5|4293|0
1633506760000|2021-10-06 07:52:40|4293|4292.5|4292.5|4292|4294|4293|4292|4291.5|0
1633506770000|2021-10-06 07:52:50|4293|4292.5|4293|4292.5|4293.5|4293|4293|4292|0
1633506780000|2021-10-06 07:53:00|4293.5|4292|4291|4290|4293.5|4292.5|4290.5|4290|0
1633506790000|2021-10-06 07:53:10|4290.5|4289.5|4291|4290|4292|4291.5|4290.5|4289.5|0
1633506800000|2021-10-06 07:53:20|4290.5|4290.5|4291|4290|4291|4290.5|4290.5|4290|0
1633506810000|2021-10-06 07:53:30|4291.5|4290.5|4294.5|4293.5|4294.5|4294|4291.5|4290.5|0
1633506820000|2021-10-06 07:53:40|4294|4293|4293.5|4292.5|4294|4293.5|4293|4292.5|0
1633506830000|2021-10-06 07:53:50|4294|4293|4294.5|4293.5|4294.5|4294|4294|4292.5|0
1633506840000|2021-10-06 07:54:00|4294|4294|4295|4294|4296.5|4295.5|4294|4293.5|0
1633506850000|2021-10-06 07:54:10|4295.5|4293.5|4293|4292|4295.5|4294|4293|4292|0
1633506860000|2021-10-06 07:54:20|4292.5|4291.5|4292|4291.5|4293|4292|4292|4291|0
1633506870000|2021-10-06 07:54:30|4292.5|4292|4292.5|4291.5|4293.5|4293|4292.5|4291.5|0
1633506880000|2021-10-06 07:54:40|4292|4291|4292|4291|4292.5|4292|4291.5|4290.5|0
1633506890000|2021-10-06 07:54:50|4292.5|4291.5|4294|4293|4294.5|4293.5|4292.5|4291.5|0
1633506900000|2021-10-06 07:55:00|4294.5|4293.5|4295|4294|4295|4294.5|4294.5|4293|0
1633506910000|2021-10-06 07:55:10|4295.5|4294.5|4297|4296|4297|4296|4295.5|4294|0
1633506920000|2021-10-06 07:55:20|4297.5|4296.5|4296.5|4296|4298.5|4297.5|4296.5|4296|0
1633506930000|2021-10-06 07:55:30|4296|4295.5|4293.5|4293|4296|4295.5|4293.5|4292.5|0
1633506940000|2021-10-06 07:55:40|4294|4293.5|4291.5|4290.5|4294|4293.5|4291.5|4290.5|0
1633506950000|2021-10-06 07:55:50|4291|4291|4291|4290|4291|4291|4290.5|4289.5|0
1633506960000|2021-10-06 07:56:00|4290.5|4290.5|4290|4289|4291|4290.5|4289.5|4288.5|0
1633506970000|2021-10-06 07:56:10|4289.5|4288.5|4290.5|4289.5|4290.5|4289.5|4289.5|4288.5|0
1633506980000|2021-10-06 07:56:20|4291|4290|4293|4292|4293|4292|4291|4290|0
1633506990000|2021-10-06 07:56:30|4292.5|4291.5|4293|4292.5|4293.5|4292.5|4292.5|4291.5|0
1633507000000|2021-10-06 07:56:40|4293.5|4293|4293.5|4293|4294|4293|4293|4292.5|0
1633507010000|2021-10-06 07:56:50|4293|4292.5|4293|4292|4293.5|4292.5|4292|4291|0
1633507020000|2021-10-06 07:57:00|4293.5|4292.5|4293|4292.5|4295|4294.5|4293|4292.5|0
1633507030000|2021-10-06 07:57:10|4292.5|4292|4291|4290.5|4293|4292.5|4290|4289.5|0
1633507040000|2021-10-06 07:57:20|4290.5|4290|4291.5|4290.5|4291.5|4291|4290.5|4290|0
1633507050000|2021-10-06 07:57:30|4291|4291|4291|4290|4291|4291|4289.5|4289|0
1633507060000|2021-10-06 07:57:40|4290|4289.5|4290|4289.5|4291|4290|4289.5|4288.5|0
1633507070000|2021-10-06 07:57:50|4289.5|4289|4289|4288.5|4289.5|4289.5|4289|4288.5|0
1633507080000|2021-10-06 07:58:00|4289.5|4288|4290|4289.5|4290|4289.5|4287.5|4286.5|0
1633507090000|2021-10-06 07:58:10|4289.5|4289|4287.5|4287|4289.5|4289|4287.5|4287|0
1633507100000|2021-10-06 07:58:20|4287|4286.5|4290|4289|4290|4289.5|4287|4286.5|0
1633507110000|2021-10-06 07:58:30|4290.5|4289.5|4290|4289|4291|4290.5|4290|4288.5|0
1633507120000|2021-10-06 07:58:40|4289.5|4289.5|4290|4289.5|4290.5|4289.5|4289.5|4289.5|0
1633507130000|2021-10-06 07:58:50|4290.5|4290|4291.5|4291|4292|4291|4290.5|4290|0
1633507140000|2021-10-06 07:59:00|4291|4290.5|4292|4291.5|4292|4291.5|4290.5|4290|0
1633507150000|2021-10-06 07:59:10|4292.5|4291|4291.5|4291|4292.5|4292|4291.5|4291|0
1633507160000|2021-10-06 07:59:20|4291|4290.5|4291|4290|4291.5|4291|4290.5|4289.5|0
1633507170000|2021-10-06 07:59:30|4291.5|4290.5|4292|4291|4292|4291|4291|4290.5|0
1633507180000|2021-10-06 07:59:40|4291.5|4290.5|4291|4290|4291.5|4290.5|4290.5|4289.5|0
1633507190000|2021-10-06 07:59:50|4290|4289.5|4289.5|4288.5|4290.5|4289.5|4289.5|4288.5|0
1633507200000|2021-10-06 08:00:00|4289|4288|4284|4282.5|4289|4288.5|4283.5|4282.5|0
1633507210000|2021-10-06 08:00:10|4284.5|4283|4283.5|4283|4284.5|4284|4283|4282|0
1633507220000|2021-10-06 08:00:20|4284|4283.5|4286|4285|4286|4285|4284|4283.5|0
1633507230000|2021-10-06 08:00:30|4285.5|4284.5|4283|4282.5|4285.5|4284.5|4283|4282|0
1633507240000|2021-10-06 08:00:40|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282|0
1633507250000|2021-10-06 08:00:50|4282.5|4282|4283|4282.5|4283|4282.5|4281.5|4280|0
1633507260000|2021-10-06 08:01:00|4283.5|4283|4283.5|4282.5|4284.5|4283.5|4283|4282|0
1633507270000|2021-10-06 08:01:10|4283|4282|4281.5|4280.5|4283|4282|4281.5|4280.5|0
1633507280000|2021-10-06 08:01:20|4281|4280|4280|4279|4281|4280.5|4280|4279|0
1633507290000|2021-10-06 08:01:30|4279.5|4278.5|4280.5|4279.5|4281|4279.5|4279|4278|0
1633507300000|2021-10-06 08:01:40|4281|4279|4281.5|4280.5|4281.5|4280.5|4280.5|4279|0
1633507310000|2021-10-06 08:01:50|4281|4281|4280.5|4279|4281.5|4281|4280.5|4279|0
1633507320000|2021-10-06 08:02:00|4280|4278.5|4278|4277|4280|4278.5|4276.5|4276|0
1633507330000|2021-10-06 08:02:10|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277|0
1633507340000|2021-10-06 08:02:20|4278||4278||4278.5||4278||0
1633507350000|2021-10-06 08:02:30|4278.5|4278|4277|4276|4278.5|4278|4277|4276|0
1633507360000|2021-10-06 08:02:40|4276.5|4275.5|4278.5|4277.5|4278.5|4277.5|4275|4274.5|0
1633507370000|2021-10-06 08:02:50|4278|4277|4278.5|4277.5|4278.5|4278|4277.5|4276.5|0
1633507380000|2021-10-06 08:03:00|4278|4277|4274.5|4273.5|4280.5|4279.5|4274|4273|0
1633507390000|2021-10-06 08:03:10|4275|4274|4278.5|4277.5|4278.5|4277.5|4274.5|4274|0
1633507400000|2021-10-06 08:03:20|4279|4278|4281.5|4281|4281.5|4281|4278.5|4277.5|0
1633507410000|2021-10-06 08:03:30|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4280.5|4280|0
1633507420000|2021-10-06 08:03:40|4281|4281|4280.5|4279.5|4281.5|4281|4280|4279.5|0
1633507430000|2021-10-06 08:03:50|4281|4280|4279|4278|4281|4280|4278|4277.5|0
1633507440000|2021-10-06 08:04:00|4278.5|4278.5|4279.5|4279|4280.5|4279.5|4278.5|4278.5|0
1633507450000|2021-10-06 08:04:10|4279|4278.5|4277.5|4276.5|4279.5|4278.5|4276.5|4276|0
1633507460000|2021-10-06 08:04:20|4277|4277|4277.5|4277|4277.5|4277|4276.5|4275.5|0
1633507470000|2021-10-06 08:04:30|4277|4276.5|4277|4276|4277.5|4276.5|4276|4275|0
1633507480000|2021-10-06 08:04:40|4276.5|4275.5|4274.5|4273.5|4276.5|4276|4274.5|4273|0
1633507490000|2021-10-06 08:04:50|4274|4274|4274.5|4273|4274.5|4274|4274|4273|0
1633507500000|2021-10-06 08:05:00|4274|4272.5|4272|4271|4274.5|4273|4271.5|4271|0
1633507510000|2021-10-06 08:05:10|4271.5|4271.5|4269|4268.5|4272|4271.5|4269|4268|0
1633507520000|2021-10-06 08:05:20|4268.5|4268|4268.5|4267.5|4269.5|4269|4268|4267|0
1633507530000|2021-10-06 08:05:30|4269|4268|4271|4270|4271|4270|4269|4268|0
1633507540000|2021-10-06 08:05:40|4270.5|4269.5|4269.5|4268|4270.5|4270|4269.5|4268|0
1633507550000|2021-10-06 08:05:50|4269|4267.5|4269.5|4268.5|4270.5|4269|4268|4267.5|0
1633507560000|2021-10-06 08:06:00|4269|4268|4267.5|4266.5|4269.5|4268|4267|4266.5|0
1633507570000|2021-10-06 08:06:10|4267|4266|4266|4265|4267.5|4266|4265.5|4265|0
1633507580000|2021-10-06 08:06:20|4265.5|4265.5|4267.5|4266.5|4268|4266.5|4264|4263|0
1633507590000|2021-10-06 08:06:30|4268|4266|4268|4266.5|4268|4266.5|4266.5|4265.5|0
1633507600000|2021-10-06 08:06:40|4268.5|4267|4268.5|4267.5|4269|4267.5|4268|4267|0
1633507610000|2021-10-06 08:06:50|4268|4267|4266.5|4265|4268|4267|4266.5|4265|0
1633507620000|2021-10-06 08:07:00|4266|4264.5|4265.5|4265|4266|4265|4262.5|4262|0
1633507630000|2021-10-06 08:07:10|4265|4264.5|4264|4262.5|4265.5|4264.5|4263|4262|0
1633507640000|2021-10-06 08:07:20|4264.5|4263|4260.5|4260|4265|4263.5|4260.5|4259.5|0
1633507650000|2021-10-06 08:07:30|4260|4259.5|4260.5|4259.5|4261|4260|4259.5|4259|0
1633507660000|2021-10-06 08:07:40|4260|4259|4256|4254.5|4260|4259|4256|4254.5|0
1633507670000|2021-10-06 08:07:50|4255.5|4254|4259.5|4258|4259.5|4258.5|4254.5|4253|0
1633507680000|2021-10-06 08:08:00|4259|4258.5|4256.5|4256|4259.5|4258.5|4256.5|4255.5|0
1633507690000|2021-10-06 08:08:10|4257|4255.5|4259|4257.5|4259|4258|4255|4254.5|0
1633507700000|2021-10-06 08:08:20|4258.5|4257|4258|4256.5|4259.5|4258.5|4257.5|4256.5|0
1633507710000|2021-10-06 08:08:30|4257.5|4257|4256.5|4255.5|4258|4257|4256.5|4255.5|0
1633507720000|2021-10-06 08:08:40|4257|4256|4257|4256.5|4258|4256.5|4255.5|4254.5|0
1633507730000|2021-10-06 08:08:50|4257.5|4256|4255|4254|4257.5|4256.5|4254.5|4254|0
1633507740000|2021-10-06 08:09:00|4255.5|4254.5|4254|4253|4256.5|4255.5|4252.5|4252|0
1633507750000|2021-10-06 08:09:10|4254.5|4253.5|4256|4254.5|4256|4255|4254.5|4253.5|0
1633507760000|2021-10-06 08:09:20|4255.5|4255|4256|4254.5|4256|4255|4255|4254.5|0
1633507770000|2021-10-06 08:09:30|4255.5|4254|4256.5|4255|4256.5|4255|4255|4254|0
1633507780000|2021-10-06 08:09:40|4256|4255.5|4256.5|4255.5|4256.5|4256|4256|4255|0
1633507790000|2021-10-06 08:09:50|4257|4256|4256|4255|4257.5|4256.5|4255.5|4255|0
1633507800000|2021-10-06 08:10:00|4255.5|4254.5|4253|4252|4255.5|4254.5|4252.5|4252|0
1633507810000|2021-10-06 08:10:10|4253.5|4252.5|4255.5|4254.5|4256.5|4255.5|4253.5|4252.5|0
1633507820000|2021-10-06 08:10:20|4255|4254|4254.5|4253|4255|4254.5|4253.5|4252.5|0
1633507830000|2021-10-06 08:10:30|4255|4253.5|4256.5|4255|4256.5|4255|4254.5|4253|0
1633507840000|2021-10-06 08:10:40|4257|4255.5|4259|4257.5|4259|4257.5|4257|4255.5|0
1633507850000|2021-10-06 08:10:50|4259.5|4258|4261.5|4260.5|4263|4262|4259|4258|0
1633507860000|2021-10-06 08:11:00|4260.5|4260|4260|4258.5|4260.5|4260|4259.5|4258|0
1633507870000|2021-10-06 08:11:10|4259.5|4258|4257.5|4256.5|4259.5|4258.5|4257|4256.5|0
1633507880000|2021-10-06 08:11:20|4257|4257|4257.5|4257|4258.5|4257|4257|4256|0
1633507890000|2021-10-06 08:11:30|4257|4256.5|4257.5|4256|4257.5|4257|4256.5|4256|0
1633507900000|2021-10-06 08:11:40|4257|4255|4256.5|4255|4258.5|4257.5|4256|4255|0
1633507910000|2021-10-06 08:11:50|4257|4255.5|4257|4255.5|4257.5|4256.5|4256.5|4255.5|0
1633507920000|2021-10-06 08:12:00|4257.5|4256|4257.5|4256.5|4258.5|4257.5|4256.5|4256|0
1633507930000|2021-10-06 08:12:10|4258|4257|4257.5|4256|4258|4257.5|4257.5|4256|0
1633507940000|2021-10-06 08:12:20|4258|4256.5|4258|4257|4258|4257|4257.5|4256.5|0
1633507950000|2021-10-06 08:12:30|4257.5|4256.5|4256.5|4255|4257.5|4256.5|4255.5|4255|0
1633507960000|2021-10-06 08:12:40|4257|4255.5|4259|4258|4259.5|4258|4257|4255.5|0
1633507970000|2021-10-06 08:12:50|4259.5|4258.5|4257.5|4256|4260|4259|4257|4256|0
1633507980000|2021-10-06 08:13:00|4257|4256.5|4257|4256|4258.5|4257.5|4256.5|4256|0
1633507990000|2021-10-06 08:13:10|4256.5|4256.5|4258|4257|4260|4259|4256.5|4256|0
1633508000000|2021-10-06 08:13:20|4258.5|4257.5|4259.5|4258.5|4260|4259|4258.5|4257.5|0
1633508010000|2021-10-06 08:13:30|4259|4258|4259.5|4259|4260|4259.5|4259|4258|0
1633508020000|2021-10-06 08:13:40|4259|4258.5|4258|4257|4259|4258.5|4258|4257|0
1633508030000|2021-10-06 08:13:50|4257.5|4257.5|4258.5|4258|4258.5|4258|4257.5|4257|0
1633508040000|2021-10-06 08:14:00|4258|4257.5|4257.5|4257|4260|4259|4257.5|4257|0
1633508050000|2021-10-06 08:14:10|4257|4256.5|4257.5|4256|4257.5|4257|4257|4256|0
1633508060000|2021-10-06 08:14:20|4258|4256.5|4257.5|4256.5|4258|4257|4257|4256|0
1633508070000|2021-10-06 08:14:30|4257|4256|4257|4256|4257|4256.5|4256.5|4256|0
1633508080000|2021-10-06 08:14:40|4256.5|4255.5|4255.5|4254|4257|4255.5|4254.5|4253.5|0
1633508090000|2021-10-06 08:14:50|4255|4254.5|4255.5|4254.5|4256.5|4255.5|4254.5|4253.5|0
1633508100000|2021-10-06 08:15:00|4254.5|4254|4253|4252|4254.5|4254|4252.5|4252|0
1633508110000|2021-10-06 08:15:10|4252.5|4251.5|4252|4251|4252.5|4251.5|4252|4251|0
1633508120000|2021-10-06 08:15:20|4252.5|4251.5|4252.5|4252|4253|4252|4251|4250.5|0
1633508130000|2021-10-06 08:15:30|4252|4251.5|4252|4251|4252|4251.5|4252|4250.5|0
1633508140000|2021-10-06 08:15:40|4251.5|4250.5|4247.5|4246.5|4251.5|4250.5|4247.5|4246.5|0
1633508150000|2021-10-06 08:15:50|4247|4246|4247|4246|4248.5|4247.5|4246.5|4245.5|0
1633508160000|2021-10-06 08:16:00|4246.5|4245.5|4245.5|4244.5|4246.5|4245.5|4244|4243.5|0
1633508170000|2021-10-06 08:16:10|4245|4244|4244|4242.5|4245|4244|4244|4242|0
1633508180000|2021-10-06 08:16:20|4243.5|4242|4244.5|4243|4244.5|4244|4242.5|4242|0
1633508190000|2021-10-06 08:16:30|4244|4243.5|4244|4243|4245|4244.5|4244|4243|0
1633508200000|2021-10-06 08:16:40|4244.5|4243.5|4247.5|4246.5|4248|4246.5|4244.5|4243.5|0
1633508210000|2021-10-06 08:16:50|4248|4247|4248.5|4247.5|4249.5|4248.5|4248|4247|0
1633508220000|2021-10-06 08:17:00|4249|4248|4248.5|4247.5|4249.5|4248.5|4248|4247.5|0
1633508230000|2021-10-06 08:17:10|4249|4248|4248|4247.5|4249.5|4248.5|4248|4247.5|0
1633508240000|2021-10-06 08:17:20|4248.5|4248|4249.5|4248.5|4249.5|4249|4248|4248|0
1633508250000|2021-10-06 08:17:30|4250|4249|4248.5|4247|4250.5|4249.5|4247.5|4246.5|0
1633508260000|2021-10-06 08:17:40|4248|4246.5|4246.5|4245.5|4248.5|4246.5|4246|4245|0
1633508270000|2021-10-06 08:17:50|4247|4246|4248.5|4247.5|4248.5|4247.5|4246|4245.5|0
1633508280000|2021-10-06 08:18:00|4248|4248|4248|4247|4249.5|4248|4247.5|4246.5|0
1633508290000|2021-10-06 08:18:10|4248.5|4247.5|4250|4249|4250.5|4250|4248.5|4247.5|0
1633508300000|2021-10-06 08:18:20|4249.5|4249.5|4250|4248.5|4252|4250.5|4248.5|4248|0
1633508310000|2021-10-06 08:18:30|4249.5|4249|4251|4250|4251.5|4250.5|4249.5|4248.5|0
1633508320000|2021-10-06 08:18:40|4250.5|4249.5|4250|4248.5|4251|4250|4249|4248.5|0
1633508330000|2021-10-06 08:18:50|4249.5|4249|4250.5|4250|4251|4250|4249.5|4249|0
1633508340000|2021-10-06 08:19:00|4251|4250.5|4251.5|4250|4252.5|4251.5|4250.5|4250|0
1633508350000|2021-10-06 08:19:10|4251|4249.5|4251|4250|4252|4251|4250.5|4249.5|0
1633508360000|2021-10-06 08:19:20|4251.5|4250.5|4252.5|4251.5|4253.5|4252.5|4251.5|4250.5|0
1633508370000|2021-10-06 08:19:30|4253|4252|4254|4253|4254.5|4254|4252.5|4252|0
1633508380000|2021-10-06 08:19:40|4253.5|4252.5|4251|4250.5|4254|4253|4251|4250.5|0
1633508390000|2021-10-06 08:19:50|4251.5|4251|4252.5|4251.5|4252.5|4251.5|4251.5|4250.5|0
1633508400000|2021-10-06 08:20:00|4253|4252|4253.5|4252.5|4254.5|4253.5|4253|4252|0
1633508410000|2021-10-06 08:20:10|4254|4252|4252|4251.5|4254|4253|4252|4251.5|0
1633508420000|2021-10-06 08:20:20|4252.5|4252|4256.5|4255.5|4256.5|4255.5|4252|4251.5|0
1633508430000|2021-10-06 08:20:30|4257|4256|4254|4253.5|4257|4256|4254|4253|0
1633508440000|2021-10-06 08:20:40|4254.5|4254|4255.5|4254.5|4256|4255|4254|4254|0
1633508450000|2021-10-06 08:20:50|4256|4255|4255|4254.5|4256.5|4255.5|4255|4254|0
1633508460000|2021-10-06 08:21:00|4254.5|4254|4253.5|4252.5|4254.5|4254|4253|4252.5|0
1633508470000|2021-10-06 08:21:10|4253|4252|4252.5|4251.5|4253|4252|4252|4251|0
1633508480000|2021-10-06 08:21:20|4253|4252|4252.5|4251|4253.5|4252.5|4252.5|4251|0
1633508490000|2021-10-06 08:21:30|4252|4251.5|4252|4251|4252.5|4251.5|4250.5|4250|0
1633508500000|2021-10-06 08:21:40|4251.5|4250.5|4251.5|4250.5|4252|4250.5|4251.5|4250.5|0
1633508510000|2021-10-06 08:21:50|4251|4250|4250.5|4249.5|4251|4250|4249.5|4249|0
1633508520000|2021-10-06 08:22:00|4251|4250|4251|4250|4251|4250|4249.5|4248.5|0
1633508530000|2021-10-06 08:22:10|4251.5|4250.5|4252.5|4251.5|4252.5|4251.5|4251.5|4250.5|0
1633508540000|2021-10-06 08:22:20|4252|4251|4254|4253|4254|4253|4251.5|4250.5|0
1633508550000|2021-10-06 08:22:30|4254.5|4253.5|4256.5|4255.5|4257|4255.5|4254.5|4253.5|0
1633508560000|2021-10-06 08:22:40|4256|4255|4257.5|4256.5|4258|4257|4255.5|4255|0
1633508570000|2021-10-06 08:22:50|4257|4256|4257.5|4256.5|4257.5|4256.5|4256|4255|0
1633508580000|2021-10-06 08:23:00|4258|4257|4260|4259|4260.5|4260|4257.5|4257|0
1633508590000|2021-10-06 08:23:10|4259.5|4258.5|4261|4259.5|4261|4260.5|4259|4258.5|0
1633508600000|2021-10-06 08:23:20|4260.5|4260|4261|4259.5|4262|4261|4260.5|4259.5|0
1633508610000|2021-10-06 08:23:30|4261.5|4260|4264|4263|4264|4263|4261.5|4260|0
1633508620000|2021-10-06 08:23:40|4264.5|4263.5|4264|4263.5|4265|4263.5|4263|4262.5|0
1633508630000|2021-10-06 08:23:50|4263.5|4263|4265|4264|4265|4264|4263.5|4263|0
1633508640000|2021-10-06 08:24:00|4264.5|4263.5|4263|4262|4264.5|4263.5|4262.5|4261.5|0
1633508650000|2021-10-06 08:24:10|4263.5|4262.5|4266|4265.5|4266.5|4265.5|4263.5|4262.5|0
1633508660000|2021-10-06 08:24:20|4267|4265|4265.5|4265|4267|4265|4265.5|4264.5|0
1633508670000|2021-10-06 08:24:30|4266|4265.5|4266|4265|4267|4266|4266|4265|0
1633508680000|2021-10-06 08:24:40|4265.5|4264.5|4264|4263|4265.5|4264.5|4263|4262.5|0
1633508690000|2021-10-06 08:24:50|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|4264.5|4263|0
1633508700000|2021-10-06 08:25:00|4264|4263|4264.5|4263.5|4265|4264|4262.5|4262|0
1633508710000|2021-10-06 08:25:10|4264|4263|4262.5|4262|4264|4263|4261.5|4261|0
1633508720000|2021-10-06 08:25:20|4262|4261.5|4262|4261.5|4263.5|4262|4261.5|4260.5|0
1633508730000|2021-10-06 08:25:30|4262.5|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|0
1633508740000|2021-10-06 08:25:40|4262|4261|4265|4264.5|4266.5|4265.5|4262|4261|0
1633508750000|2021-10-06 08:25:50|4265.5|4264|4266|4265|4266|4265.5|4265|4263.5|0
1633508760000|2021-10-06 08:26:00|4266.5|4265.5|4267.5|4266.5|4268|4267|4266|4265.5|0
1633508770000|2021-10-06 08:26:10|4267|4266|4266.5|4265.5|4267|4266|4266|4265.5|0
1633508780000|2021-10-06 08:26:20|4266|4265|4267.5|4266.5|4267.5|4266.5|4265.5|4264|0
1633508790000|2021-10-06 08:26:30|4267|4266|4267.5|4266.5|4268.5|4267.5|4266.5|4265.5|0
1633508800000|2021-10-06 08:26:40|4267|4267|4269|4268|4269.5|4268.5|4267|4267|0
1633508810000|2021-10-06 08:26:50|4268.5|4267.5|4266|4265|4269|4267.5|4266|4265|0
1633508820000|2021-10-06 08:27:00|4266.5|4265.5|4264.5|4263.5|4266.5|4265.5|4264|4263|0
1633508830000|2021-10-06 08:27:10|4265|4264|4266|4265|4266.5|4265|4265|4263.5|0
1633508840000|2021-10-06 08:27:20|4265.5|4265.5|4266.5|4266|4268|4267|4265.5|4265|0
1633508850000|2021-10-06 08:27:30|4267|4266.5|4268|4267|4268|4267|4266.5|4266.5|0
1633508860000|2021-10-06 08:27:40|4268.5|4267.5|4268.5|4268|4269|4268.5|4268|4267|0
1633508870000|2021-10-06 08:27:50|4269|4267.5|4270|4269|4270|4269.5|4269|4267.5|0
1633508880000|2021-10-06 08:28:00|4270.5|4269.5|4270.5|4269.5|4271.5|4270|4269|4268.5|0
1633508890000|2021-10-06 08:28:10|4271|4270|4271|4269.5|4271|4270|4270.5|4269.5|0
1633508900000|2021-10-06 08:28:20|4270.5|4269|4269|4267.5|4270.5|4269.5|4268|4267.5|0
1633508910000|2021-10-06 08:28:30|4269.5|4268|4272.5|4271.5|4272.5|4271.5|4269.5|4268|0
1633508920000|2021-10-06 08:28:40|4273|4272|4270.5|4270|4273.5|4272.5|4270.5|4270|0
1633508930000|2021-10-06 08:28:50|4271|4270.5|4275|4274|4275|4274|4271|4270.5|0
1633508940000|2021-10-06 08:29:00|4274.5|4273.5|4273.5|4272|4274.5|4274|4273.5|4272|0
1633508950000|2021-10-06 08:29:10||4272.5||4272.5||4272.5||4272|0
1633508960000|2021-10-06 08:29:20|4273|4272|4273.5|4272.5|4273.5|4272.5|4273|4272|0
1633508970000|2021-10-06 08:29:30|4273|4273|4275|4274.5|4275|4274.5|4273|4272.5|0
1633508980000|2021-10-06 08:29:40|4275.5|4275|4277|4276|4277|4276|4275|4275|0
1633508990000|2021-10-06 08:29:50|4278.5|4276.5|4278|4277.5|4280|4278.5|4277.5|4276.5|0
1633509000000|2021-10-06 08:30:00|4278.5|4277|4278|4277|4279.5|4278|4278|4277|0
1633509010000|2021-10-06 08:30:10|4278.5|4277.5|4279|4278.5|4279.5|4279|4278|4277.5|0
1633509020000|2021-10-06 08:30:20|4279.5|4279|4279.5|4278.5|4280|4279|4279|4278.5|0
1633509030000|2021-10-06 08:30:30|4280|4279|4282.5|4281.5|4282.5|4282|4280|4279|0
1633509040000|2021-10-06 08:30:40|4283|4282|4284|4283|4284|4283|4281.5|4281|0
1633509050000|2021-10-06 08:30:50|4284.5|4283.5|4283|4282|4285|4283.5|4282.5|4282|0
1633509060000|2021-10-06 08:31:00|4282.5|4281.5|4281|4280|4282.5|4281.5|4281|4280|0
1633509070000|2021-10-06 08:31:10|4280.5|4279.5|4280.5|4280|4281|4280.5|4280|4279|0
1633509080000|2021-10-06 08:31:20|4281|4279.5|4282|4280.5|4282|4280.5|4281|4279.5|0
1633509090000|2021-10-06 08:31:30|4281.5|4281|4283|4282|4283|4282|4281|4281|0
1633509100000|2021-10-06 08:31:40|4282.5|4281.5|4275.5|4275|4282.5|4281.5|4275.5|4274.5|0
1633509110000|2021-10-06 08:31:50|4276|4275.5|4277.5|4276.5|4278.5|4276.5|4276|4275|0
1633509120000|2021-10-06 08:32:00|4278|4277|4274.5|4273.5|4278|4277|4273.5|4273|0
1633509130000|2021-10-06 08:32:10|4275|4274|4277.5|4276.5|4278.5|4277|4275|4273.5|0
1633509140000|2021-10-06 08:32:20|4278|4277|4277|4275.5|4278|4277|4276|4275|0
1633509150000|2021-10-06 08:32:30|4276.5|4276|4278|4277|4278.5|4277|4276|4275.5|0
1633509160000|2021-10-06 08:32:40|4278.5|4276.5|4277.5|4277|4278.5|4277.5|4277.5|4276.5|0
1633509170000|2021-10-06 08:32:50|4277|4276.5|4279.5|4278.5|4279.5|4278.5|4277|4276.5|0
1633509180000|2021-10-06 08:33:00|4280|4279|4281|4280|4281|4280|4279.5|4278.5|0
1633509190000|2021-10-06 08:33:10|4281.5|4280.5|4282.5|4281.5|4283|4281.5|4281|4280.5|0
1633509200000|2021-10-06 08:33:20|4282|4281|4284|4283|4284|4283|4281|4280.5|0
1633509210000|2021-10-06 08:33:30|4283.5|4282.5|4283|4282.5|4284|4282.5|4282.5|4282|0
1633509220000|2021-10-06 08:33:40|4283.5|4283|4284.5|4283.5|4285|4284|4283|4283|0
1633509230000|2021-10-06 08:33:50|4285|4283|4285|4284|4285|4284|4283.5|4283|0
1633509240000|2021-10-06 08:34:00|4284|4283.5|4282.5|4282|4284|4283.5|4282.5|4281.5|0
1633509250000|2021-10-06 08:34:10|4283|4281.5|4283|4282.5|4283|4282.5|4282.5|4281.5|0
1633509260000|2021-10-06 08:34:20|4283.5|4282|4283|4282.5|4284|4282.5|4282|4281.5|0
1633509270000|2021-10-06 08:34:30|4283.5|4283|4283|4282|4284|4283|4282.5|4282|0
1633509280000|2021-10-06 08:34:40|4283.5|4281.5|4282.5|4282|4283.5|4282|4282.5|4281.5|0
1633509290000|2021-10-06 08:34:50|4282|4281.5|4283|4282|4283.5|4282.5|4282|4281|0
1633509300000|2021-10-06 08:35:00|4283.5|4282.5|4284|4283|4285|4284.5|4283.5|4282.5|0
1633509310000|2021-10-06 08:35:10|4283.5|4282.5|4282|4281|4283.5|4282.5|4282|4281|0
1633509320000|2021-10-06 08:35:20|4282.5|4281.5|4285|4284|4285|4284.5|4282.5|4281.5|0
1633509330000|2021-10-06 08:35:30|4284.5|4284.5|4289|4288|4289.5|4288.5|4284.5|4284.5|0
1633509340000|2021-10-06 08:35:40|4288.5|4287.5|4291.5|4290.5|4291.5|4290.5|4288.5|4287.5|0
1633509350000|2021-10-06 08:35:50|4292|4291|4294.5|4293.5|4294.5|4294|4292|4291|0
1633509360000|2021-10-06 08:36:00|4295|4294|4295.5|4294.5|4295.5|4295|4293.5|4292.5|0
1633509370000|2021-10-06 08:36:10|4296|4294|4298|4297|4298|4297.5|4295|4294|0
1633509380000|2021-10-06 08:36:20|4298.5|4297.5|4299.5|4298.5|4300|4299.5|4298.5|4297.5|0
1633509390000|2021-10-06 08:36:30|4300|4299|4299|4298.5|4300|4299.5|4299|4298|0
1633509400000|2021-10-06 08:36:40|4299.5|4299|4299.5|4299|4300|4299.5|4299.5|4298.5|0
1633509410000|2021-10-06 08:36:50|4300|4299.5|4302|4301|4302.5|4301.5|4300|4299|0
1633509420000|2021-10-06 08:37:00|4302.5|4301.5|4295.5|4294.5|4302.5|4301.5|4295.5|4294.5|0
1633509430000|2021-10-06 08:37:10|4296|4295|4297|4296|4297.5|4296|4295|4294|0
1633509440000|2021-10-06 08:37:20|4296.5|4295.5|4298|4297|4298.5|4297|4295.5|4294.5|0
1633509450000|2021-10-06 08:37:30|4298.5|4297.5|4299.5|4298.5|4299.5|4298.5|4297|4296|0
1633509460000|2021-10-06 08:37:40|4299|4298|4298.5|4297.5|4299|4298|4297|4296|0
1633509470000|2021-10-06 08:37:50|4299|4297|4297.5|4296|4299|4297.5|4297|4296|0
1633509480000|2021-10-06 08:38:00|4297|4296.5|4298.5|4297.5|4298.5|4297.5|4296.5|4295.5|0
1633509490000|2021-10-06 08:38:10|4299|4298|4297|4296|4300|4299|4297|4296|0
1633509500000|2021-10-06 08:38:20|4296.5|4295.5|4297.5|4296.5|4297.5|4296.5|4296|4295|0
1633509510000|2021-10-06 08:38:30|4298|4296|4297.5|4296|4298.5|4297.5|4297|4296|0
1633509520000|2021-10-06 08:38:40|4297|4295.5|4296.5|4295|4297|4296|4295.5|4295|0
1633509530000|2021-10-06 08:38:50|4296|4295.5|4295|4294|4296|4295.5|4294|4292.5|0
1633509540000|2021-10-06 08:39:00|4294.5|4293.5|4292|4291|4294.5|4293.5|4292|4291|0
1633509550000|2021-10-06 08:39:10|4291.5|4291.5|4292|4291|4292.5|4292|4291.5|4291|0
1633509560000|2021-10-06 08:39:20|4291.5|4290.5|4291|4290.5|4291.5|4290.5|4290|4288.5|0
1633509570000|2021-10-06 08:39:30|4291.5|4290|4290.5|4290|4291.5|4290.5|4290.5|4289.5|0
1633509580000|2021-10-06 08:39:40|4290|4289.5|4290.5|4290|4291|4290|4289.5|4289|0
1633509590000|2021-10-06 08:39:50|4291|4290.5|4291|4290|4292.5|4291.5|4290.5|4289.5|0
1633509600000|2021-10-06 08:40:00|4290.5|4289.5|4288.5|4287.5|4290.5|4289.5|4288.5|4287.5|0
1633509610000|2021-10-06 08:40:10|4288|4287|4285|4284|4288|4287|4285|4284|0
1633509620000|2021-10-06 08:40:20|4285.5|4284.5|4287|4286.5|4287.5|4286.5|4285.5|4284.5|0
1633509630000|2021-10-06 08:40:30|4286.5|4286|4287|4286|4287|4286|4286.5|4286|0
1633509640000|2021-10-06 08:40:40|4286.5|4285.5|4283.5|4282.5|4286.5|4285.5|4283.5|4282.5|0
1633509650000|2021-10-06 08:40:50|4283|4282|4280.5|4279.5|4283|4282|4280.5|4279|0
1633509660000|2021-10-06 08:41:00|4281|4280|4281|4280.5|4282.5|4281.5|4280.5|4280|0
1633509670000|2021-10-06 08:41:10|4281.5|4281|4284|4283|4284|4283|4281.5|4281|0
1633509680000|2021-10-06 08:41:20|4283.5|4282.5|4285.5|4284|4285.5|4284|4282.5|4282|0
1633509690000|2021-10-06 08:41:30|4285|4283.5|4283|4282|4285.5|4284.5|4282.5|4282|0
1633509700000|2021-10-06 08:41:40|4283.5|4282.5|4283.5|4282|4284|4283|4282|4281.5|0
1633509710000|2021-10-06 08:41:50|4283|4282.5|4284|4283.5|4285.5|4284.5|4283|4282.5|0
1633509720000|2021-10-06 08:42:00|4284.5|4284|4285|4284|4286|4285|4284.5|4283.5|0
1633509730000|2021-10-06 08:42:10|4284.5|4283.5|4285.5|4284.5|4285.5|4284.5|4284|4283.5|0
1633509740000|2021-10-06 08:42:20|4286|4285|4286|4284.5|4286.5|4285.5|4285|4284.5|0
1633509750000|2021-10-06 08:42:30|4285.5|4285|4284.5|4283.5|4285.5|4285|4284|4283.5|0
1633509760000|2021-10-06 08:42:40|4285|4284|4286|4285|4286.5|4285|4284.5|4283.5|0
1633509770000|2021-10-06 08:42:50|4286.5|4285.5|4284|4283|4287|4285.5|4283|4282|0
1633509780000|2021-10-06 08:43:00|4284.5|4283.5|4285.5|4284.5|4285.5|4284.5|4284.5|4283.5|0
1633509790000|2021-10-06 08:43:10|4286|4284|4285.5|4284.5|4286|4284.5|4285|4284|0
1633509800000|2021-10-06 08:43:20|4285|4284|4285|4284|4286|4285|4284.5|4284|0
1633509810000|2021-10-06 08:43:30|4284.5|4283.5|4285.5|4284.5|4286|4285|4284|4283.5|0
1633509820000|2021-10-06 08:43:40|4285|4284|4287|4285.5|4287.5|4286.5|4285|4284|0
1633509830000|2021-10-06 08:43:50|4287.5|4286|4287|4286|4287.5|4286.5|4287|4286|0
1633509840000|2021-10-06 08:44:00|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|0
1633509850000|2021-10-06 08:44:10|4286|4285|4286.5|4285|4286.5|4285|4284.5|4284|0
1633509860000|2021-10-06 08:44:20|4287|4285.5|4290|4289|4290.5|4290|4287|4285.5|0
1633509870000|2021-10-06 08:44:30|4289.5|4289.5|4291.5|4290.5|4291.5|4290.5|4289.5|4289.5|0
1633509880000|2021-10-06 08:44:40|4291|4290|4291.5|4290|4291.5|4290|4290|4289.5|0
1633509890000|2021-10-06 08:44:50|4291|4290.5|4291|4290|4292.5|4291.5|4291|4290|0
1633509900000|2021-10-06 08:45:00|4290.5|4289.5|4287.5|4286.5|4290.5|4289.5|4287.5|4286.5|0
1633509910000|2021-10-06 08:45:10|4288|4286|4285.5|4284|4288|4286|4284.5|4284|0
1633509920000|2021-10-06 08:45:20|4286|4284.5|4286.5|4286|4288|4287|4286|4284.5|0
1633509930000|2021-10-06 08:45:30|4287|4285.5|4286.5|4285.5|4287|4285.5|4286|4285|0
1633509940000|2021-10-06 08:45:40|4286|4285|4284.5|4283.5|4286.5|4285.5|4284.5|4283.5|0
1633509950000|2021-10-06 08:45:50|4284|4283|4283|4282.5|4284|4283.5|4282.5|4281.5|0
1633509960000|2021-10-06 08:46:00|4282.5|4281.5|4283.5|4282.5|4283.5|4282.5|4281.5|4281|0
1633509970000|2021-10-06 08:46:10|4284|4283|4285|4283.5|4285|4284|4283.5|4283|0
1633509980000|2021-10-06 08:46:20|4284.5|4284|4286|4285.5|4287|4285.5|4284.5|4284|0
1633509990000|2021-10-06 08:46:30|4285.5|4285|4286|4284.5|4286|4285|4284|4283|0
1633510000000|2021-10-06 08:46:40|4285.5|4285|4284|4283.5|4286|4285|4283|4282|0
1633510010000|2021-10-06 08:46:50|4284.5|4284|4283.5|4282.5|4285.5|4284.5|4283.5|4282.5|0
1633510020000|2021-10-06 08:47:00|4284|4283|4286|4285|4286|4285|4283|4282|0
1633510030000|2021-10-06 08:47:10|4285.5|4284.5|4288|4287|4288|4287.5|4285|4284|0
1633510040000|2021-10-06 08:47:20|4288.5|4287.5|4289|4288.5|4290|4289.5|4288.5|4287.5|0
1633510050000|2021-10-06 08:47:30|4288.5|4288|4287|4286|4289|4288|4287|4286|0
1633510060000|2021-10-06 08:47:40|4287.5|4286.5|4284|4282.5|4287.5|4286.5|4284|4282.5|0
1633510070000|2021-10-06 08:47:50|4284.5|4283|4283|4282.5|4284.5|4283.5|4282.5|4281.5|0
1633510080000|2021-10-06 08:48:00|4283.5|4283|4283|4281.5|4284|4283|4282.5|4281.5|0
1633510090000|2021-10-06 08:48:10|4283.5|4282|4283|4281.5|4283.5|4282.5|4281.5|4281|0
1633510100000|2021-10-06 08:48:20|4282.5|4281|4278.5|4278|4282.5|4281.5|4278.5|4278|0
1633510110000|2021-10-06 08:48:30|4279|4277.5|4281.5|4280.5|4281.5|4280.5|4278.5|4277.5|0
1633510120000|2021-10-06 08:48:40|4282|4281|4284|4283|4284|4283.5|4282|4281|0
1633510130000|2021-10-06 08:48:50|4284.5|4283.5|4285.5|4284.5|4285.5|4285|4284.5|4283.5|0
1633510140000|2021-10-06 08:49:00|4285|4284|4282.5|4281.5|4285.5|4285|4281.5|4280.5|0
1633510150000|2021-10-06 08:49:10|4282|4281|4278.5|4277|4282|4281|4278.5|4277|0
1633510160000|2021-10-06 08:49:20|4278|4276.5|4277|4276|4278|4277.5|4276|4275.5|0
1633510170000|2021-10-06 08:49:30|4277.5|4276.5|4280.5|4279.5|4280.5|4280|4277|4276|0
1633510180000|2021-10-06 08:49:40|4280|4279|4276.5|4275.5|4280|4279|4275.5|4274.5|0
1633510190000|2021-10-06 08:49:50|4276|4275|4278|4276.5|4278|4276.5|4275.5|4275|0
1633510200000|2021-10-06 08:50:00|4278.5|4277|4278.5|4277.5|4279.5|4279|4278|4277|0
1633510210000|2021-10-06 08:50:10|4277.5|4278|4277.5|4276.5|4277.5|4278|4276|4275.5|0
1633510220000|2021-10-06 08:50:20|4278|4277|4280.5|4280|4281|4280|4278|4276.5|0
1633510230000|2021-10-06 08:50:30|4281|4280.5|4281.5|4280.5|4282|4281.5|4281|4280|0
1633510240000|2021-10-06 08:50:40|4281|4280|4282|4280.5|4282|4281|4281|4280|0
1633510250000|2021-10-06 08:50:50|4282.5|4281|4282.5|4281.5|4282.5|4281.5|4282|4281|0
1633510260000|2021-10-06 08:51:00|4283|4282|4282.5|4282|4283.5|4282.5|4282|4281|0
1633510270000|2021-10-06 08:51:10|4282|4281.5|4281.5|4281|4282|4281.5|4279|4278.5|0
1633510280000|2021-10-06 08:51:20|4281|4280.5|4281|4280.5|4281.5|4280.5|4280|4279.5|0
1633510290000|2021-10-06 08:51:30|4280.5|4280|4280.5|4279.5|4281|4280|4280|4279.5|0
1633510300000|2021-10-06 08:51:40|4280|4279|4279|4278|4280|4279|4278.5|4277.5|0
1633510310000|2021-10-06 08:51:50|4278.5|4277.5|4279|4277.5|4279|4278|4278|4277.5|0
1633510320000|2021-10-06 08:52:00|4278.5|4278|4282|4281|4283|4282|4278.5|4278|0
1633510330000|2021-10-06 08:52:10|4281.5|4280.5|4279.5|4279|4282.5|4281.5|4279.5|4278.5|0
1633510340000|2021-10-06 08:52:20|4280|4279.5|4280|4279|4280|4279.5|4279|4278|0
1633510350000|2021-10-06 08:52:30|4280.5|4279.5|4279.5|4279|4281.5|4280.5|4279.5|4279|0
1633510360000|2021-10-06 08:52:40|4280|4279.5|4279.5|4278.5|4281|4280|4279.5|4278.5|0
1633510370000|2021-10-06 08:52:50|4280|4279|4280|4279|4280|4279|4279|4278.5|0
1633510380000|2021-10-06 08:53:00|4280.5|4279.5|4277|4276|4280.5|4279.5|4276.5|4276|0
1633510390000|2021-10-06 08:53:10|4276.5|4275.5|4277|4276|4278|4277|4276|4275.5|0
1633510400000|2021-10-06 08:53:20|4277.5|4276.5|4277|4276.5|4277.5|4276.5|4276.5|4276|0
1633510410000|2021-10-06 08:53:30|4277.5|4277|4277.5|4276.5|4278|4277|4277|4276.5|0
1633510420000|2021-10-06 08:53:40|4277|4277|4277.5|4276.5|4278|4277|4277|4276.5|0
1633510430000|2021-10-06 08:53:50|4277|4276|4275|4274|4277.5|4276.5|4275|4274|0
1633510440000|2021-10-06 08:54:00|4275.5|4274.5|4274|4273.5|4275.5|4274.5|4274|4273.5|0
1633510450000|2021-10-06 08:54:10|4274.5|4273|4274.5|4274|4275|4274|4273.5|4272.5|0
1633510460000|2021-10-06 08:54:20|4275|4273.5|4274.5|4273.5|4275.5|4274.5|4274|4273|0
1633510470000|2021-10-06 08:54:30|4274|4273|4275.5|4274|4275.5|4274.5|4274|4273|0
1633510480000|2021-10-06 08:54:40|4274.5|4273.5|4274|4273|4274.5|4273.5|4273|4272.5|0
1633510490000|2021-10-06 08:54:50|4273.5|4272.5|4272|4271|4274|4273|4272|4271|0
1633510500000|2021-10-06 08:55:00|4272.5|4271.5|4273|4271.5|4273|4272|4272|4271|0
1633510510000|2021-10-06 08:55:10|4273.5|4272|4273|4272|4274.5|4273|4273|4272|0
1633510520000|2021-10-06 08:55:20||4272.5||4272||4272.5||4271.5|0
1633510530000|2021-10-06 08:55:30|4273.5|4272.5|4270|4269|4274|4273|4270|4269|0
1633510540000|2021-10-06 08:55:40|4269.5|4268.5|4270|4269|4270|4269.5|4269.5|4268.5|0
1633510550000|2021-10-06 08:55:50|4269.5|4268.5|4271.5|4270|4271.5|4270|4269|4268|0
1633510560000|2021-10-06 08:56:00|4271|4270.5|4270.5|4269.5|4273.5|4272.5|4270.5|4269.5|0
1633510570000|2021-10-06 08:56:10|4270|4269|4270|4269|4270|4269.5|4269.5|4269|0
1633510580000|2021-10-06 08:56:20|4269.5|4268.5|4268|4266.5|4270.5|4269.5|4267|4266.5|0
1633510590000|2021-10-06 08:56:30|4268.5|4267|4271.5|4270.5|4272|4270.5|4268.5|4267|0
1633510600000|2021-10-06 08:56:40|4272|4271|4272|4271|4273|4271.5|4271.5|4271|0
1633510610000|2021-10-06 08:56:50|4272.5|4271.5|4273|4272|4273.5|4272.5|4272|4271.5|0
1633510620000|2021-10-06 08:57:00|4272.5|4271.5|4275|4274.5|4276|4275|4272|4271|0
1633510630000|2021-10-06 08:57:10|4274.5|4274|4274.5|4273.5|4275.5|4275|4274|4273.5|0
1633510640000|2021-10-06 08:57:20|4274|4274|4274|4273.5|4274|4274|4273|4272|0
1633510650000|2021-10-06 08:57:30|4274.5|4274|4269.5|4268|4274.5|4274|4269|4268|0
1633510660000|2021-10-06 08:57:40|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268|0
1633510670000|2021-10-06 08:57:50|4270|4269|4270|4268.5|4271.5|4270.5|4269.5|4268.5|0
1633510680000|2021-10-06 08:58:00|4270.5|4269|4270|4268.5|4271.5|4271|4270|4268.5|0
1633510690000|2021-10-06 08:58:10|4269.5|4268|4269|4268|4269.5|4268.5|4268.5|4267.5|0
1633510700000|2021-10-06 08:58:20|4269.5|4268.5|4270|4269|4270.5|4269.5|4269.5|4268.5|0
1633510710000|2021-10-06 08:58:30|4269.5|4268.5|4270|4269.5|4270|4269.5|4269.5|4268.5|0
1633510720000|2021-10-06 08:58:40|4270.5|4269|4272|4270.5|4272|4270.5|4269.5|4269|0
1633510730000|2021-10-06 08:58:50|4271.5|4270|4272.5|4272|4272.5|4272|4271|4270|0
1633510740000|2021-10-06 08:59:00|4273|4271.5|4271|4270|4273.5|4271.5|4271|4270|0
1633510750000|2021-10-06 08:59:10|4270.5|4269.5|4271|4269.5|4271|4269.5|4270.5|4269.5|0
1633510760000|2021-10-06 08:59:20|4270.5|4270|4269|4268.5|4271|4270|4269|4268.5|0
1633510770000|2021-10-06 08:59:30|4269.5|4268|4268.5|4267.5|4269.5|4268|4268|4267|0
1633510780000|2021-10-06 08:59:40|4268|4267|4268|4267|4268|4267.5|4268|4267|0
1633510790000|2021-10-06 08:59:50|4268.5|4267.5|4272|4271|4272.5|4271|4268.5|4267.5|0
1633510800000|2021-10-06 09:00:00|4271.5|4270.5|4268|4267|4271.5|4270.5|4268|4266.5|0
1633510810000|2021-10-06 09:00:10|4268.5|4267.5|4266|4265.5|4268.5|4267.5|4265.5|4265|0
1633510820000|2021-10-06 09:00:20|4266.5|4266|4266.5|4266|4267.5|4266.5|4266.5|4265.5|0
1633510830000|2021-10-06 09:00:30|4266|4265.5|4265.5|4264.5|4266.5|4265.5|4264.5|4264|0
1633510840000|2021-10-06 09:00:40|4265|4264|4265.5|4264.5|4265.5|4264.5|4263|4262|0
1633510850000|2021-10-06 09:00:50|4265|4264|4264|4263|4266|4265|4264|4263|0
1633510860000|2021-10-06 09:01:00|4264.5|4263.5|4266.5|4265|4267.5|4266.5|4264.5|4263.5|0
1633510870000|2021-10-06 09:01:10|4267|4265.5|4266|4264.5|4268|4267|4264.5|4263.5|0
1633510880000|2021-10-06 09:01:20|4265.5|4265|4267|4266|4268|4267|4265.5|4265|0
1633510890000|2021-10-06 09:01:30|4267.5|4266.5|4265|4264|4267.5|4266.5|4265|4264|0
1633510900000|2021-10-06 09:01:40|4264.5|4263.5|4260|4259|4264.5|4263.5|4259.5|4258.5|0
1633510910000|2021-10-06 09:01:50|4259|4258.5|4261|4259.5|4261|4259.5|4258|4257.5|0
1633510920000|2021-10-06 09:02:00|4260.5|4259|4262|4261|4264|4263|4259.5|4258.5|0
1633510930000|2021-10-06 09:02:10|4261|4260.5|4261.5|4260.5|4262.5|4261|4259|4258|0
1633510940000|2021-10-06 09:02:20|4261|4260|4260.5|4259.5|4261.5|4261|4260.5|4259.5|0
1633510950000|2021-10-06 09:02:30|4260|4259|4259.5|4258.5|4260.5|4259|4258.5|4257.5|0
1633510960000|2021-10-06 09:02:40|4260|4258|4259.5|4258|4260|4259.5|4259|4258|0
1633510970000|2021-10-06 09:02:50|4260|4258.5|4261.5|4260|4261.5|4261|4260|4258.5|0
1633510980000|2021-10-06 09:03:00|4261|4259.5|4263.5|4262.5|4263.5|4262.5|4259|4258.5|0
1633510990000|2021-10-06 09:03:10|4263|4262|4262.5|4261.5|4263|4262|4262|4261.5|0
1633511000000|2021-10-06 09:03:20|4262|4261|4262.5|4261.5|4262.5|4261.5|4261.5|4260.5|0
1633511010000|2021-10-06 09:03:30|4262|4261|4263|4261.5|4263.5|4262.5|4262|4261|0
1633511020000|2021-10-06 09:03:40|4262.5|4261|4261|4260|4263|4261|4261|4260|0
1633511030000|2021-10-06 09:03:50|4261.5|4260.5|4262.5|4261.5|4263|4262.5|4261.5|4260.5|0
1633511040000|2021-10-06 09:04:00|4263|4262|4265|4264.5|4265|4264.5|4263|4262|0
1633511050000|2021-10-06 09:04:10|4264.5|4264|4264.5|4263.5|4264.5|4264|4264.5|4263.5|0
1633511060000|2021-10-06 09:04:20|4264|4263|4262|4260.5|4264|4263|4261.5|4260.5|0
1633511070000|2021-10-06 09:04:30|4261.5|4260|4261.5|4260|4262|4261|4261|4260|0
1633511080000|2021-10-06 09:04:40|4262|4260.5|4261.5|4260.5|4263.5|4262.5|4261|4260|0
1633511090000|2021-10-06 09:04:50|4262|4261|4262|4260.5|4263|4262|4261.5|4260.5|0
1633511100000|2021-10-06 09:05:00|4262.5|4261|4261|4260|4263|4262|4260.5|4260|0
1633511110000|2021-10-06 09:05:10|4260.5|4259.5|4258|4257|4260.5|4259.5|4258|4257|0
1633511120000|2021-10-06 09:05:20|4258.5|4257.5|4258|4256.5|4259|4258|4257.5|4256.5|0
1633511130000|2021-10-06 09:05:30|4258.5|4257|4258|4257.5|4259|4258.5|4257.5|4256.5|0
1633511140000|2021-10-06 09:05:40|4258.5|4257|4258|4256.5|4259|4258|4257.5|4256.5|0
1633511150000|2021-10-06 09:05:50|4257.5|4257|4259|4258.5|4259|4258.5|4257|4257|0
1633511160000|2021-10-06 09:06:00|4259.5|4259|4259.5|4258.5|4260|4259|4258.5|4257|0
1633511170000|2021-10-06 09:06:10|4259|4258|4260.5|4259.5|4260.5|4260|4259|4258|0
1633511180000|2021-10-06 09:06:20|4261|4260|4262|4261|4262.5|4261.5|4261|4260|0
1633511190000|2021-10-06 09:06:30|4261.5|4260.5|4260.5|4259.5|4261.5|4260.5|4259.5|4258.5|0
1633511200000|2021-10-06 09:06:40|4260|4260|4258.5|4258|4260|4260|4258.5|4257.5|0
1633511210000|2021-10-06 09:06:50|4259|4257.5|4258|4257|4259|4258|4257.5|4256.5|0
1633511220000|2021-10-06 09:07:00|4258.5|4257.5|4259|4258|4259|4258|4257.5|4257|0
1633511230000|2021-10-06 09:07:10|4259.5|4257.5|4258|4257|4259.5|4257.5|4257|4256.5|0
1633511240000|2021-10-06 09:07:20|4257.5|4256.5|4255.5|4255|4257.5|4257|4255.5|4255|0
1633511250000|2021-10-06 09:07:30|4256|4255.5|4255|4254.5|4256.5|4255.5|4254|4253|0
1633511260000|2021-10-06 09:07:40|4255.5|4255|4256|4254.5|4256.5|4256|4255.5|4254.5|0
1633511270000|2021-10-06 09:07:50|4256.5|4255|4258|4257.5|4258.5|4257.5|4256|4254.5|0
1633511280000|2021-10-06 09:08:00|4258.5|4257|4258.5|4257.5|4259|4257.5|4257.5|4257|0
1633511290000|2021-10-06 09:08:10|4258|4258|4258.5|4257.5|4258.5|4258|4258|4257|0
1633511300000|2021-10-06 09:08:20|4259|4258|4258.5|4258|4259.5|4258.5|4258.5|4257|0
1633511310000|2021-10-06 09:08:30|4258|4257.5|4261|4260|4261|4260|4258|4257.5|0
1633511320000|2021-10-06 09:08:40|4260|4259.5|4259|4258|4260|4259.5|4256.5|4256|0
1633511330000|2021-10-06 09:08:50|4258.5|4257.5|4258.5|4257.5|4259.5|4258.5|4258|4257|0
1633511340000|2021-10-06 09:09:00|4259|4258|4261|4260|4261|4260|4258.5|4258|0
1633511350000|2021-10-06 09:09:10|4260.5|4259.5|4260.5|4259.5|4261|4259.5|4259.5|4259|0
1633511360000|2021-10-06 09:09:20|4260|4259|4258|4257|4260.5|4259.5|4258|4257|0
1633511370000|2021-10-06 09:09:30|4258.5|4257.5|4261.5|4260.5|4262|4261.5|4258.5|4257.5|0
1633511380000|2021-10-06 09:09:40|4262|4261|4260.5|4260|4262|4261.5|4260.5|4260|0
1633511390000|2021-10-06 09:09:50|4261|4259.5|4260.5|4260|4261|4260|4259|4258.5|0
1633511400000|2021-10-06 09:10:00|4261|4259.5|4256.5|4255.5|4261|4259.5|4256.5|4255.5|0
1633511410000|2021-10-06 09:10:10|4257|4256|4256.5|4256|4257.5|4257|4255|4254.5|0
1633511420000|2021-10-06 09:10:20|4257|4255.5|4254.5|4254|4257|4256.5|4254|4253|0
1633511430000|2021-10-06 09:10:30|4255|4253.5|4254|4253|4255|4254.5|4253.5|4253|0
1633511440000|2021-10-06 09:10:40|4253.5|4253.5|4253|4252|4254.5|4253.5|4253|4252|0
1633511450000|2021-10-06 09:10:50|4253.5|4252.5|4253|4252|4253.5|4253|4253|4252|0
1633511460000|2021-10-06 09:11:00|4253.5|4252.5|4254.5|4254|4255|4254|4253.5|4252|0
1633511470000|2021-10-06 09:11:10|4255|4254.5|4254|4253.5|4255|4254.5|4254|4253.5|0
1633511480000|2021-10-06 09:11:20|4254.5|4253|4255|4254|4255|4254|4253.5|4252|0
1633511490000|2021-10-06 09:11:30|4255.5|4254.5|4256|4255|4257|4256.5|4255.5|4254.5|0
1633511500000|2021-10-06 09:11:40|4255.5|4254.5|4254|4253|4255.5|4255|4253.5|4253|0
1633511510000|2021-10-06 09:11:50|4254.5|4253.5|4252|4251|4255|4254|4251.5|4251|0
1633511520000|2021-10-06 09:12:00|4251.5|4250.5|4251.5|4250.5|4252|4251|4251|4250|0
1633511530000|2021-10-06 09:12:10|4251|4250|4252|4250.5|4252|4251|4249.5|4248.5|0
1633511540000|2021-10-06 09:12:20|4251.5|4250|4249.5|4248.5|4251.5|4250|4249.5|4248.5|0
1633511550000|2021-10-06 09:12:30|4250|4249|4249.5|4248.5|4250.5|4250|4249|4248.5|0
1633511560000|2021-10-06 09:12:40|4250|4249|4251|4250|4251|4250|4250|4248.5|0
1633511570000|2021-10-06 09:12:50|4251.5|4250.5|4253.5|4252.5|4254|4253.5|4251.5|4250.5|0
1633511580000|2021-10-06 09:13:00|4254|4253|4253|4252|4254.5|4253.5|4253|4252|0
1633511590000|2021-10-06 09:13:10|4252.5|4251.5|4253|4252|4253.5|4252.5|4252.5|4251.5|0
1633511600000|2021-10-06 09:13:20|4253.5|4252.5|4251.5|4250|4253.5|4253|4251.5|4250|0
1633511610000|2021-10-06 09:13:30|4251|4249.5|4251.5|4250|4251.5|4250|4249.5|4248.5|0
1633511620000|2021-10-06 09:13:40|4251|4250.5|4254|4253|4254|4253|4250.5|4250.5|0
1633511630000|2021-10-06 09:13:50|4254.5|4253.5|4253|4252|4255|4254|4253|4252|0
1633511640000|2021-10-06 09:14:00|4253.5|4252.5|4253.5|4252.5|4254|4253|4252|4251.5|0
1633511650000|2021-10-06 09:14:10|4253|4253|4254|4253|4254.5|4253.5|4253|4253|0
1633511660000|2021-10-06 09:14:20|4253.5|4253.5|4254.5|4254|4255.5|4254.5|4253.5|4253|0
1633511670000|2021-10-06 09:14:30|4255|4253.5|4256.5|4255.5|4257|4256|4254|4253.5|0
1633511680000|2021-10-06 09:14:40|4256|4256|4255|4253.5|4256.5|4256|4255|4253.5|0
1633511690000|2021-10-06 09:14:50|4254.5|4254|4255|4254|4255|4254|4254|4253|0
1633511700000|2021-10-06 09:15:00|4254.5|4253.5|4256|4255.5|4256|4255.5|4254.5|4253.5|0
1633511710000|2021-10-06 09:15:10|4255.5|4255|4254.5|4253.5|4256|4255|4254|4253|0
1633511720000|2021-10-06 09:15:20|4254|4253|4253.5|4252.5|4254|4253|4252.5|4251.5|0
1633511730000|2021-10-06 09:15:30|4253|4252|4252.5|4251.5|4253|4252|4252|4251|0
1633511740000|2021-10-06 09:15:40|4253|4252|4253|4252|4253.5|4252.5|4252.5|4251.5|0
1633511750000|2021-10-06 09:15:50|4252.5|4251|4250.5|4249.5|4252.5|4252|4250.5|4249.5|0
1633511760000|2021-10-06 09:16:00|4251|4250|4252|4251|4253|4252|4251|4250|0
1633511770000|2021-10-06 09:16:10|4252.5|4251.5|4251|4250|4252.5|4252|4251|4250|0
1633511780000|2021-10-06 09:16:20|4250.5|4250.5|4250.5|4250|4251|4250.5|4250|4249.5|0
1633511790000|2021-10-06 09:16:30|4251|4250.5|4249|4248|4251|4250.5|4248.5|4248|0
1633511800000|2021-10-06 09:16:40|4249.5|4248.5|4249|4248|4250.5|4249.5|4249|4248|0
1633511810000|2021-10-06 09:16:50|4248.5|4247.5|4248.5|4248|4249|4248.5|4248|4247.5|0
1633511820000|2021-10-06 09:17:00|4249|4248.5|4249.5|4248.5|4250|4249|4249|4248|0
1633511830000|2021-10-06 09:17:10|4249|4249|4250|4249|4250|4249|4249|4249|0
1633511840000|2021-10-06 09:17:20|4249.5|4248.5|4249.5|4248.5|4249.5|4249|4249|4248.5|0
1633511850000|2021-10-06 09:17:30|4250|4249|4251|4250|4251|4250.5|4250|4249|0
1633511860000|2021-10-06 09:17:40|4250|4249.5|4249|4248.5|4250|4249.5|4248.5|4248|0
1633511870000|2021-10-06 09:17:50|4249.5|4249|4251.5|4250.5|4251.5|4251|4249.5|4248.5|0
1633511880000|2021-10-06 09:18:00|4251|4250|4250|4249|4251|4250|4250|4249|0
1633511890000|2021-10-06 09:18:10|4249.5|4248.5|4248.5|4247.5|4249.5|4248.5|4248|4247.5|0
1633511900000|2021-10-06 09:18:20|4248|4248|4247.5|4247|4248|4248|4247.5|4247|0
1633511910000|2021-10-06 09:18:30|4248|4247.5|4245.5|4245|4249|4248|4245.5|4245|0
1633511920000|2021-10-06 09:18:40|4246|4245.5|4245|4244|4247.5|4246|4244.5|4243.5|0
1633511930000|2021-10-06 09:18:50|4245.5|4244.5|4247|4246|4247|4246.5|4245.5|4244.5|0
1633511940000|2021-10-06 09:19:00|4246.5|4245.5|4249|4248|4249|4248|4246.5|4245.5|0
1633511950000|2021-10-06 09:19:10|4248|4247.5|4249|4248|4249|4248|4247.5|4247|0
1633511960000|2021-10-06 09:19:20|4248.5|4247.5|4248.5|4247.5|4249|4247.5|4248|4247.5|0
1633511970000|2021-10-06 09:19:30|4249|4248|4249.5|4249|4250|4249|4249|4247.5|0
1633511980000|2021-10-06 09:19:40|4249|4248|4250|4248.5|4250|4249.5|4249|4248|0
1633511990000|2021-10-06 09:19:50|4249.5|4249|4248.5|4248|4249.5|4249|4248.5|4247.5|0
1633512000000|2021-10-06 09:20:00|4249|4247.5|4247.5|4246|4249|4247.5|4246.5|4246|0
1633512010000|2021-10-06 09:20:10|4248|4246.5|4248.5|4247|4248.5|4247|4248|4246.5|0
1633512020000|2021-10-06 09:20:20|4248|4247.5|4246.5|4245.5|4248|4247.5|4246|4245.5|0
1633512030000|2021-10-06 09:20:30|4246|4245|4247|4246|4247.5|4246.5|4245.5|4245|0
1633512040000|2021-10-06 09:20:40|4246.5|4245.5|4245.5|4245|4246.5|4245.5|4245.5|4244|0
1633512050000|2021-10-06 09:20:50|4246|4244.5|4244.5|4244|4246|4244.5|4244.5|4243.5|0
1633512060000|2021-10-06 09:21:00|4245|4244.5|4246.5|4245.5|4246.5|4245.5|4245|4244|0
1633512070000|2021-10-06 09:21:10|4247|4246|4248|4247|4248.5|4247.5|4247|4246|0
1633512080000|2021-10-06 09:21:20|4248.5|4247.5|4249|4248|4249|4248|4248.5|4247.5|0
1633512090000|2021-10-06 09:21:30|4248.5|4247.5|4248|4247.5|4248.5|4248|4248|4247.5|0
1633512100000|2021-10-06 09:21:40|4247.5|4246.5|4249.5|4248.5|4249.5|4248.5|4247|4246|0
1633512110000|2021-10-06 09:21:50|4250|4249|4251|4250.5|4252|4251|4250|4249|0
1633512120000|2021-10-06 09:22:00|4251.5|4251|4249.5|4248.5|4251.5|4251|4249|4248.5|0
1633512130000|2021-10-06 09:22:10|4249|4248|4247.5|4247|4249|4248|4247.5|4247|0
1633512140000|2021-10-06 09:22:20|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|0
1633512150000|2021-10-06 09:22:30|4248.5|4248|4249.5|4248.5|4250|4249.5|4248.5|4248|0
1633512160000|2021-10-06 09:22:40||4249||4249||4249||4249|0
1633512170000|2021-10-06 09:22:50|4250|4249.5|4251|4250|4251|4250|4250|4249.5|0
1633512180000|2021-10-06 09:23:00|4250.5|4249.5|4252.5|4251.5|4252.5|4251.5|4250|4249.5|0
1633512190000|2021-10-06 09:23:10|4252|4251|4250|4249.5|4252|4251|4250|4249|0
1633512200000|2021-10-06 09:23:20|4250.5|4250|4251|4250|4251|4250.5|4250.5|4249.5|0
1633512210000|2021-10-06 09:23:30|4250.5|4250.5|4251|4250.5|4251|4250.5|4250.5|4250.5|0
1633512220000|2021-10-06 09:23:40|4250.5|4250|4254.5|4253.5|4255|4254|4250.5|4250|0
1633512230000|2021-10-06 09:23:50|4254|4253|4258.5|4257|4258.5|4257|4254|4253|0
1633512240000|2021-10-06 09:24:00|4259|4257.5|4256|4255.5|4259|4258|4256|4255.5|0
1633512250000|2021-10-06 09:24:10|4256.5|4256|4254.5|4253.5|4257|4256|4254|4253|0
1633512260000|2021-10-06 09:24:20|4254|4254|4256|4255|4256|4255|4254|4253.5|0
1633512270000|2021-10-06 09:24:30|4255.5|4254.5|4256.5|4255.5|4257|4256|4255|4254.5|0
1633512280000|2021-10-06 09:24:40|4257|4256|4257|4256|4257.5|4256.5|4256.5|4255.5|0
1633512290000|2021-10-06 09:24:50|4256.5|4256.5|4258|4257|4258|4257|4256.5|4256.5|0
1633512300000|2021-10-06 09:25:00|4257.5|4257.5|4257|4256|4258|4257.5|4256.5|4256|0
1633512310000|2021-10-06 09:25:10|4257.5|4256.5|4257.5|4256.5|4257.5|4257|4257|4256|0
1633512320000|2021-10-06 09:25:20|4258|4257|4258.5|4257.5|4258.5|4257.5|4258|4257|0
1633512330000|2021-10-06 09:25:30|4258|4257|4258|4257|4258|4257|4257|4256.5|0
1633512340000|2021-10-06 09:25:40|4257.5|4256.5|4257.5|4257|4258|4257|4257|4256.5|0
1633512350000|2021-10-06 09:25:50|4258|4257.5|4257.5|4256.5|4258.5|4258|4257|4256.5|0
1633512360000|2021-10-06 09:26:00|4258|4257|4259|4258|4259|4258.5|4258|4257|0
1633512370000|2021-10-06 09:26:10|4259.5|4258.5|4259|4258|4259.5|4258.5|4258.5|4257.5|0
1633512380000|2021-10-06 09:26:20|4259.5|4258.5|4262|4261|4262|4261|4259.5|4258.5|0
1633512390000|2021-10-06 09:26:30|4262.5|4261.5|4261.5|4260.5|4262.5|4262|4261|4260.5|0
1633512400000|2021-10-06 09:26:40|4262.5|4261|4262.5|4261.5|4262.5|4261.5|4262.5|4260.5|0
1633512410000|2021-10-06 09:26:50|4263|4262|4263.5|4262.5|4263.5|4263|4262.5|4261.5|0
1633512420000|2021-10-06 09:27:00|4263|4262|4260|4259|4263|4262|4260|4259|0
1633512430000|2021-10-06 09:27:10|4260.5|4259.5|4261|4260.5|4262|4261|4260.5|4259.5|0
1633512440000|2021-10-06 09:27:20|4261.5|4261|4264|4262.5|4264.5|4263.5|4261.5|4261|0
1633512450000|2021-10-06 09:27:30|4263|4262|4263.5|4262|4264|4263|4262.5|4261.5|0
1633512460000|2021-10-06 09:27:40|4263|4262.5|4263.5|4262.5|4263.5|4263|4263|4262|0
1633512470000|2021-10-06 09:27:50||4263||4262.5||4263||4262.5|0
1633512480000|2021-10-06 09:28:00|4263|4262|4263|4262|4263|4262|4262|4261.5|0
1633512490000|2021-10-06 09:28:10|4262.5|4261.5|4262.5|4262|4263|4262|4262|4261.5|0
1633512500000|2021-10-06 09:28:20|4263|4262.5|4261|4260|4263|4262.5|4260.5|4259.5|0
1633512510000|2021-10-06 09:28:30|4260.5|4260.5|4260|4258.5|4261|4260.5|4259.5|4258.5|0
1633512520000|2021-10-06 09:28:40|4259.5|4259|4260|4259|4260|4259|4259.5|4258.5|0
1633512530000|2021-10-06 09:28:50|4260.5|4259.5|4261.5|4260.5|4262.5|4261.5|4260.5|4259.5|0
1633512540000|2021-10-06 09:29:00|4261|4260|4258|4257.5|4261|4260|4258|4257|0
1633512550000|2021-10-06 09:29:10|4258.5|4257|4258.5|4257.5|4258.5|4258|4258.5|4257|0
1633512560000|2021-10-06 09:29:20|4259|4258|4256|4255.5|4259|4258.5|4256|4255.5|0
1633512570000|2021-10-06 09:29:30|4256.5|4256|4256.5|4255.5|4256.5|4256|4256|4255.5|0
1633512580000|2021-10-06 09:29:40|4257|4256|4258|4257|4259.5|4258.5|4257|4256|0
1633512590000|2021-10-06 09:29:50|4257.5|4256.5|4258|4256.5|4258|4257|4257|4256.5|0
1633512600000|2021-10-06 09:30:00|4257.5|4256|4257|4256|4257.5|4257|4256.5|4255.5|0
1633512610000|2021-10-06 09:30:10|4257.5|4256.5|4257.5|4256.5|4258|4257.5|4257|4256|0
1633512620000|2021-10-06 09:30:20|4258|4257|4257.5|4256.5|4258.5|4258|4257.5|4256.5|0
1633512630000|2021-10-06 09:30:30|4258|4256|4258|4257|4258.5|4257.5|4258|4256|0
1633512640000|2021-10-06 09:30:40|4257.5|4257.5|4258.5|4257.5|4258.5|4257.5|4257.5|4257.5|0
1633512650000|2021-10-06 09:30:50|4259|4258|4261|4259.5|4261|4260|4259|4258|0
1633512660000|2021-10-06 09:31:00|4261.5|4260|4261|4260.5|4262.5|4261.5|4261|4260|0
1633512670000|2021-10-06 09:31:10|4260.5|4260|4261.5|4260.5|4261.5|4261|4260|4259.5|0
1633512680000|2021-10-06 09:31:20|4262|4261|4261.5|4261|4262|4261.5|4261.5|4261|0
1633512690000|2021-10-06 09:31:30|4262||4261.5||4262||4261.5||0
1633512700000|2021-10-06 09:31:40|4262|4261.5|4262|4261.5|4262.5|4261.5|4261.5|4261.5|0
1633512710000|2021-10-06 09:31:50|4262.5|4262|4262|4261|4263|4262.5|4261.5|4261|0
1633512720000|2021-10-06 09:32:00|4262.5|4261.5|4262|4261.5|4262.5|4261.5|4261.5|4261|0
1633512730000|2021-10-06 09:32:10|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|0
1633512740000|2021-10-06 09:32:20|4262.5|4261|4261.5|4260|4262.5|4261.5|4261|4260|0
1633512750000|2021-10-06 09:32:30|4261|4260.5|4261|4260|4261|4260.5|4260.5|4259.5|0
1633512760000|2021-10-06 09:32:40|4261.5|4260.5|4262.5|4262|4263|4262|4261.5|4260|0
1633512770000|2021-10-06 09:32:50|4263|4262.5|4263|4262|4264|4263|4262.5|4262|0
1633512780000|2021-10-06 09:33:00|4262|4261.5|4262|4261|4262|4261.5|4261|4260|0
1633512790000|2021-10-06 09:33:10|4261.5|4261.5|4261|4260|4261.5|4261.5|4260.5|4260|0
1633512800000|2021-10-06 09:33:20|4260.5|4259.5|4260.5|4259.5|4261|4259.5|4259|4258|0
1633512810000|2021-10-06 09:33:30|4261|4260|4261.5|4260.5|4262|4261.5|4260.5|4260|0
1633512820000|2021-10-06 09:33:40|4261|4260|4261.5|4260.5|4261.5|4260.5|4261|4260|0
1633512830000|2021-10-06 09:33:50|4262|4261|4262|4260.5|4263.5|4262.5|4262|4260.5|0
1633512840000|2021-10-06 09:34:00|4261.5|4261|4262|4261|4262.5|4261.5|4261|4260.5|0
1633512850000|2021-10-06 09:34:10|4262.5|4261.5|4263|4262|4263|4262|4262.5|4261.5|0
1633512860000|2021-10-06 09:34:20|4262.5||4263||4263||4262.5||0
1633512870000|2021-10-06 09:34:30|4263.5|4262.5|4265.5|4264.5|4266|4265|4263.5|4262.5|0
1633512880000|2021-10-06 09:34:40|4266|4265|4268|4267|4268|4267|4266|4265|0
1633512890000|2021-10-06 09:34:50|4267.5|4266.5|4267.5|4267|4268|4267|4267|4266|0
1633512900000|2021-10-06 09:35:00|4267|4266.5|4261.5|4260.5|4267|4266.5|4261.5|4260.5|0
1633512910000|2021-10-06 09:35:10|4262|4261|4267.5|4267|4268|4267|4262|4261|0
1633512920000|2021-10-06 09:35:20|4267|4266.5|4267|4266.5|4268.5|4267.5|4266.5|4265.5|0
1633512930000|2021-10-06 09:35:30|4267.5|4266|4266.5|4266|4268.5|4268|4266.5|4265.5|0
1633512940000|2021-10-06 09:35:40|4266|4265.5|4264.5|4263.5|4266|4266|4263.5|4263|0
1633512950000|2021-10-06 09:35:50|4265|4264.5|4264|4263|4265|4264.5|4263.5|4263|0
1633512960000|2021-10-06 09:36:00|4263.5|4263.5|4264|4263|4264.5|4263.5|4262.5|4262|0
1633512970000|2021-10-06 09:36:10|4263.5|4263.5|4263.5|4262.5|4264|4263.5|4261|4260.5|0
1633512980000|2021-10-06 09:36:20|4264|4263|4265|4264|4265.5|4264.5|4263.5|4263|0
1633512990000|2021-10-06 09:36:30|4265.5|4263.5|4264.5|4264|4265.5|4264|4264.5|4263.5|0
1633513000000|2021-10-06 09:36:40|4265|4264.5|4266|4265|4266|4265|4265|4264|0
1633513010000|2021-10-06 09:36:50|4265.5|4264.5|4265.5|4264.5|4266|4265|4264|4263.5|0
1633513020000|2021-10-06 09:37:00|4265|4264|4266|4265|4266|4265.5|4264.5|4264|0
1633513030000|2021-10-06 09:37:10||4265.5||4265.5||4265.5||4265|0
1633513040000|2021-10-06 09:37:20|4266.5|4266|4268|4267|4268|4267|4266.5|4266|0
1633513050000|2021-10-06 09:37:30|4267.5|4266.5|4267.5|4266.5|4268.5|4267.5|4267|4266|0
1633513060000|2021-10-06 09:37:40|4267|4266|4264.5|4264|4267|4266.5|4264.5|4263|0
1633513070000|2021-10-06 09:37:50|4264|4263.5|4264|4263|4264|4263.5|4263.5|4262.5|0
1633513080000|2021-10-06 09:38:00|4263.5|4262.5|4262.5|4261.5|4263.5|4263|4262|4261|0
1633513090000|2021-10-06 09:38:10|4262|4261|4261|4259.5|4262|4261|4260.5|4259.5|0
1633513100000|2021-10-06 09:38:20|4260.5|4259|4259|4258.5|4260.5|4259|4258.5|4258|0
1633513110000|2021-10-06 09:38:30|4259.5|4258|4261.5|4260.5|4261.5|4261|4259.5|4258|0
1633513120000|2021-10-06 09:38:40|4261|4260|4260.5|4259.5|4261|4260|4260.5|4259.5|0
1633513130000|2021-10-06 09:38:50|4260|4260|4260.5|4259.5|4261.5|4260.5|4260|4259.5|0
1633513140000|2021-10-06 09:39:00|4261|4260|4260|4259.5|4261.5|4260.5|4260|4259.5|0
1633513150000|2021-10-06 09:39:10|4259.5|4259|4261|4260|4261|4260|4259.5|4258.5|0
1633513160000|2021-10-06 09:39:20|4261.5|4260.5|4261|4260|4261.5|4260.5|4260|4259.5|0
1633513170000|2021-10-06 09:39:30|4261.5|4260.5|4260.5|4260|4263|4262|4260.5|4260|0
1633513180000|2021-10-06 09:39:40|4261|4260.5|4264.5|4263.5|4265|4264.5|4261|4260.5|0
1633513190000|2021-10-06 09:39:50|4265|4264|4265|4264.5|4266|4265.5|4264.5|4263.5|0
1633513200000|2021-10-06 09:40:00|4265.5|4265|4260.5|4259.5|4267|4266.5|4260|4258.5|0
1633513210000|2021-10-06 09:40:10|4261|4260|4261.5|4261|4262.5|4261.5|4260.5|4259.5|0
1633513220000|2021-10-06 09:40:20|4262|4260.5|4261|4260.5|4262|4261.5|4261|4260|0
1633513230000|2021-10-06 09:40:30|4260.5|4260|4261|4260|4261|4260.5|4260.5|4260|0
1633513240000|2021-10-06 09:40:40|4261.5|4260.5|4260.5|4260|4261.5|4260.5|4260.5|4260|0
1633513250000|2021-10-06 09:40:50|4260|4259.5|4258|4257|4260|4259.5|4258|4257|0
1633513260000|2021-10-06 09:41:00|4258.5|4256.5|4261|4260|4261.5|4260.5|4258.5|4256.5|0
1633513270000|2021-10-06 09:41:10|4261.5|4260.5|4263.5|4262.5|4264|4263.5|4261|4260.5|0
1633513280000|2021-10-06 09:41:20|4264|4263|4266|4265|4267.5|4266.5|4264|4263|0
1633513290000|2021-10-06 09:41:30|4266.5|4264.5|4268|4266.5|4268.5|4267.5|4266.5|4264.5|0
1633513300000|2021-10-06 09:41:40|4267.5|4267|4267.5|4266|4268.5|4267.5|4266.5|4266|0
1633513310000|2021-10-06 09:41:50|4268|4266.5|4269|4268.5|4269.5|4268.5|4267|4266|0
1633513320000|2021-10-06 09:42:00|4269.5|4269|4270|4269|4271|4270|4268.5|4267.5|0
1633513330000|2021-10-06 09:42:10|4269.5|4268.5|4268.5|4267.5|4269.5|4268.5|4267.5|4266.5|0
1633513340000|2021-10-06 09:42:20|4268|4267|4269.5|4268.5|4270|4268.5|4267.5|4267|0
1633513350000|2021-10-06 09:42:30|4269|4268|4268.5|4267|4270|4269|4267.5|4267|0
1633513360000|2021-10-06 09:42:40|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267|0
1633513380000|2021-10-06 09:43:00|4268|4267|4262.5|4261.5|4268|4267|4262.5|4261.5|0
1633513390000|2021-10-06 09:43:10|4262|4261|4260.5|4259.5|4262|4261|4260.5|4259.5|0
1633513400000|2021-10-06 09:43:20|4260|4259|4262|4261|4264|4262.5|4259.5|4259|0
1633513410000|2021-10-06 09:43:30|4262.5|4261.5|4262.5|4261.5|4264|4263|4261|4260.5|0
1633513420000|2021-10-06 09:43:40|4263|4262|4262.5|4261.5|4263|4262.5|4262|4261.5|0
1633513430000|2021-10-06 09:43:50|4262|4261|4262|4261|4262|4261.5|4261|4260|0
1633513440000|2021-10-06 09:44:00|4261.5|4260.5|4259|4258.5|4261.5|4260.5|4259|4258|0
1633513450000|2021-10-06 09:44:10|4259.5|4259|4262.5|4261.5|4263|4262|4259.5|4259|0
1633513460000|2021-10-06 09:44:20|4262|4261|4262|4260.5|4262.5|4261|4260.5|4260|0
1633513470000|2021-10-06 09:44:30|4261.5|4260|4261.5|4260|4262|4261.5|4260.5|4259.5|0
1633513480000|2021-10-06 09:44:40|4262|4260.5|4262.5|4261.5|4263|4262|4261|4260.5|0
1633513490000|2021-10-06 09:44:50|4263|4262|4263|4262|4264|4262.5|4263|4261.5|0
1633513500000|2021-10-06 09:45:00|4263.5|4262.5|4259|4258|4263.5|4262.5|4257.5|4256.5|0
1633513510000|2021-10-06 09:45:10|4259.5|4258.5|4259.5|4258.5|4260|4259.5|4258.5|4258|0
1633513520000|2021-10-06 09:45:20|4260|4259|4261|4259.5|4261.5|4260.5|4259|4258|0
1633513530000|2021-10-06 09:45:30|4261.5|4260|4261|4260|4262|4261|4260.5|4259.5|0
1633513540000|2021-10-06 09:45:40|4260.5|4259.5|4260.5|4259.5|4260.5|4260|4260|4259.5|0
1633513550000|2021-10-06 09:45:50|4261|4260|4260.5|4259.5|4262|4261.5|4260.5|4259.5|0
1633513560000|2021-10-06 09:46:00|4261|4260|4259|4258.5|4261|4260|4258.5|4257.5|0
1633513570000|2021-10-06 09:46:10|4259.5|4259|4258.5|4257.5|4260|4259|4258|4257|0
1633513580000|2021-10-06 09:46:20|4259|4257|4258.5|4257.5|4259|4258|4257.5|4256.5|0
1633513590000|2021-10-06 09:46:30|4259|4258|4260|4259.5|4260|4259.5|4259|4257|0
1633513600000|2021-10-06 09:46:40|4259.5|4259|4259|4258.5|4259.5|4259|4258.5|4257.5|0
1633513610000|2021-10-06 09:46:50|4259.5|4259|4259|4258|4259.5|4259|4258.5|4257.5|0
1633513620000|2021-10-06 09:47:00|4258.5|4257.5|4257|4256|4258.5|4257.5|4256.5|4255.5|0
1633513630000|2021-10-06 09:47:10|4257.5|4256.5|4257|4256|4257.5|4256.5|4257|4256|0
1633513640000|2021-10-06 09:47:20|4257.5|4256.5|4258.5|4257.5|4259|4258|4257|4256.5|0
1633513650000|2021-10-06 09:47:30|4258|4257|4258.5|4258|4258.5|4258|4258|4257|0
1633513660000|2021-10-06 09:47:40|4259|4257.5|4257|4256|4259|4257.5|4257|4256|0
1633513670000|2021-10-06 09:47:50|4256.5|4256.5|4255.5|4255|4257.5|4257|4255.5|4254.5|0
1633513680000|2021-10-06 09:48:00|4255|4254.5|4255|4254|4255.5|4254.5|4255|4254|0
1633513690000|2021-10-06 09:48:10|4255.5|4254.5|4256|4255.5|4256.5|4256|4255.5|4254.5|0
1633513700000|2021-10-06 09:48:20|4255.5|4255|4256|4254.5|4256|4255|4255|4254.5|0
1633513710000|2021-10-06 09:48:30|4255.5|4254|4254.5|4254|4255.5|4254|4254.5|4253.5|0
1633513720000|2021-10-06 09:48:40|4255|4254.5|4255|4254.5|4255.5|4255|4255|4254.5|0
1633513730000|2021-10-06 09:48:50|4254.5|4254|4254.5|4253.5|4255.5|4255|4254|4253|0
1633513740000|2021-10-06 09:49:00|4255|4254|4256|4254.5|4256|4255|4254|4253|0
1633513750000|2021-10-06 09:49:10|4255.5|4255|4258.5|4257.5|4258.5|4258|4255.5|4255|0
1633513760000|2021-10-06 09:49:20|4258|4258|4259.5|4258.5|4259.5|4258.5|4258|4257.5|0
1633513770000|2021-10-06 09:49:30|4260|4259|4259.5|4258.5|4260|4259|4259.5|4258.5|0
1633513780000|2021-10-06 09:49:40|4260|4259|4260|4259|4260|4259.5|4259.5|4258.5|0
1633513790000|2021-10-06 09:49:50|4261|4259.5|4261.5|4260.5|4261.5|4260.5|4260.5|4259.5|0
1633513800000|2021-10-06 09:50:00|4262|4260|4260.5|4259.5|4262|4260|4260|4259|0
1633513810000|2021-10-06 09:50:10|4260||4260||4260||4260||0
1633513820000|2021-10-06 09:50:20|4260.5|4260|4261.5|4260.5|4263|4262|4260|4259.5|0
1633513830000|2021-10-06 09:50:30|4262|4261|4262.5|4261|4262.5|4261.5|4261.5|4260.5|0
1633513840000|2021-10-06 09:50:40|4263|4261.5|4261.5|4261|4263|4262|4261.5|4261|0
1633513850000|2021-10-06 09:50:50|4261|4260.5|4261.5|4260.5|4261.5|4260.5|4260.5|4259.5|0
1633513860000|2021-10-06 09:51:00|4262|4261|4262.5|4261.5|4262.5|4262|4262|4261|0
1633513870000|2021-10-06 09:51:10|4262|4262|4262|4261.5|4263|4262|4262|4261.5|0
1633513880000|2021-10-06 09:51:20|4262.5|4262|4263|4262|4263|4262|4261.5|4260.5|0
1633513890000|2021-10-06 09:51:30|4263.5|4262.5|4263|4262.5|4263.5|4262.5|4262.5|4262|0
1633513900000|2021-10-06 09:51:40|4263.5|4263|4262|4261.5|4263.5|4263|4261.5|4261|0
1633513910000|2021-10-06 09:51:50|4261.5|4261|4260|4259|4261.5|4261|4259.5|4258.5|0
1633513920000|2021-10-06 09:52:00|4259.5|4259.5|4258|4257|4259.5|4259.5|4257.5|4257|0
1633513930000|2021-10-06 09:52:10|4257.5|4257.5|4257.5|4256.5|4257.5|4257.5|4257|4256|0
1633513940000|2021-10-06 09:52:20|4257|4256|4256.5|4256|4257|4256|4256.5|4256|0
1633513950000|2021-10-06 09:52:30|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|0
1633513960000|2021-10-06 09:52:40|4256|4255.5|4257.5|4256.5|4257.5|4256.5|4256|4255.5|0
1633513970000|2021-10-06 09:52:50|4257|4256|4254.5|4253.5|4257|4256|4254.5|4253.5|0
1633513980000|2021-10-06 09:53:00|4254|4254|4253|4252.5|4254.5|4254|4253|4252.5|0
1633513990000|2021-10-06 09:53:10|4252.5|4252|4253.5|4253|4253.5|4253|4252|4251.5|0
1633514000000|2021-10-06 09:53:20|4253|4252.5|4252.5|4251.5|4253|4252.5|4252.5|4251|0
1633514010000|2021-10-06 09:53:30|4253|4252|4253.5|4253|4253.5|4253|4253|4252|0
1633514020000|2021-10-06 09:53:40|4254|4252.5|4253|4252|4254|4253|4253|4252|0
1633514030000|2021-10-06 09:53:50|4252.5|4251.5|4255.5|4254|4255.5|4254.5|4252.5|4251.5|0
1633514040000|2021-10-06 09:54:00|4255|4253.5|4252.5|4251.5|4255|4254|4252.5|4251.5|0
1633514050000|2021-10-06 09:54:10|4253|4252|4252|4251.5|4253|4252.5|4252|4251.5|0
1633514060000|2021-10-06 09:54:20|4252.5|4251|4250.5|4250|4252.5|4251|4250|4249.5|0
1633514070000|2021-10-06 09:54:30|4250|4249.5|4249.5|4248.5|4250|4249.5|4249|4248.5|0
1633514080000|2021-10-06 09:54:40|4250|4249|4252|4251.5|4252|4251.5|4250|4249|0
1633514090000|2021-10-06 09:54:50|4252.5|4252|4253|4252|4253|4252.5|4252|4251.5|0
1633514100000|2021-10-06 09:55:00|4252|4252.5|4253.5|4252.5|4255|4254.5|4252|4251.5|0
1633514120000|2021-10-06 09:55:20|4254|4253|4252.5|4252|4254|4253|4252.5|4252|0
1633514130000|2021-10-06 09:55:30|4252|4251.5|4252|4251|4252.5|4251.5|4252|4251|0
1633514140000|2021-10-06 09:55:40|4251.5|4250.5|4251|4250|4251.5|4250.5|4251|4249.5|0
1633514150000|2021-10-06 09:55:50|4250.5|4249.5|4248|4247.5|4250.5|4249.5|4248|4247|0
1633514160000|2021-10-06 09:56:00|4247.5|4247|4247|4246|4247.5|4247|4246.5|4245.5|0
1633514170000|2021-10-06 09:56:10|4246.5|4246.5|4247.5|4246.5|4248|4246.5|4246|4245.5|0
1633514180000|2021-10-06 09:56:20|4247|4246|4249|4248|4249|4248|4246.5|4245.5|0
1633514190000|2021-10-06 09:56:30|4249.5|4248.5|4248|4247|4249.5|4248.5|4247.5|4246.5|0
1633514200000|2021-10-06 09:56:40|4247.5|4246.5|4247|4246|4247.5|4246.5|4246.5|4246|0
1633514210000|2021-10-06 09:56:50|4247.5|4246.5|4248.5|4248|4249|4248|4247.5|4246.5|0
1633514220000|2021-10-06 09:57:00|4249|4248.5|4249|4248.5|4250|4249|4248.5|4247.5|0
1633514230000|2021-10-06 09:57:10|4249.5|4248|4249|4248|4249.5|4248|4249|4248|0
1633514240000|2021-10-06 09:57:20|4248.5|4247.5|4247|4246|4248.5|4247.5|4247|4246|0
1633514250000|2021-10-06 09:57:30|4246.5||4246.5||4246.5||4246.5||0
1633514260000|2021-10-06 09:57:40|4247|4245.5|4247.5|4247|4250|4249.5|4247|4245.5|0
1633514270000|2021-10-06 09:57:50|4248|4246.5|4248.5|4247|4248.5|4247|4248|4246.5|0
1633514280000|2021-10-06 09:58:00|4249|4247.5|4250|4249|4250.5|4249.5|4249|4247.5|0
1633514290000|2021-10-06 09:58:10|4250.5|4249.5|4251.5|4251|4252|4251|4250.5|4249.5|0
1633514300000|2021-10-06 09:58:20|4252|4250.5|4251.5|4250.5|4252|4250.5|4251|4250|0
1633514310000|2021-10-06 09:58:30|4252|4251|4252|4251.5|4252|4251.5|4252|4251|0
1633514320000|2021-10-06 09:58:40|4251.5|4251|4253|4251.5|4253.5|4252.5|4250.5|4249.5|0
1633514330000|2021-10-06 09:58:50|4252.5|4252|4253.5|4252.5|4253.5|4252.5|4252.5|4252|0
1633514340000|2021-10-06 09:59:00|4253|4252|4251.5|4251|4253|4252|4251.5|4251|0
1633514350000|2021-10-06 09:59:10|4251|4250.5|4250|4249|4251|4250.5|4250|4249|0
1633514360000|2021-10-06 09:59:20|4250.5|4249.5|4251|4250|4251|4250|4250.5|4249.5|0
1633514370000|2021-10-06 09:59:30|4250.5|4250.5|4252|4251.5|4252.5|4251.5|4250.5|4250.5|0
1633514380000|2021-10-06 09:59:40|4252.5|4252|4252.5|4252|4252.5|4252|4252|4252|0
1633514390000|2021-10-06 09:59:50|4253|4252.5|4254|4253|4254|4253|4252.5|4252.5|0
1633514400000|2021-10-06 10:00:00|4254.5|4253.5|4255.5|4255|4256.5|4255.5|4254|4253.5|0
1633514410000|2021-10-06 10:00:10|4255|4254.5|4254|4253|4255|4254.5|4253.5|4252.5|0
1633514420000|2021-10-06 10:00:20||4253.5||4253||4253.5||4253|0
1633514430000|2021-10-06 10:00:30|4254.5|4253.5|4254.5|4254|4255|4254.5|4254|4253|0
1633514440000|2021-10-06 10:00:40|4254|4253.5|4254|4253.5|4254|4253.5|4253.5|4253|0
1633514450000|2021-10-06 10:00:50|4253.5|4253|4254|4253.5|4254.5|4253.5|4252.5|4252|0
1633514460000|2021-10-06 10:01:00|4253.5|4253|4253.5|4253|4253.5|4253|4253|4252.5|0
1633514470000|2021-10-06 10:01:10|4253|4252.5|4253.5|4252.5|4254|4253|4253|4252.5|0
1633514480000|2021-10-06 10:01:20|4254|4253|4256.5|4255.5|4257|4256|4254|4253|0
1633514490000|2021-10-06 10:01:30|4256|4255|4255|4254|4256|4255|4254.5|4253.5|0
1633514500000|2021-10-06 10:01:40|4255.5|4254.5|4256|4255.5|4256|4255.5|4255.5|4254.5|0
1633514510000|2021-10-06 10:01:50|4256.5|4256|4257.5|4257|4258|4257|4256.5|4256|0
1633514520000|2021-10-06 10:02:00|4257|4256.5|4257|4256|4257|4256.5|4256|4255.5|0
1633514530000|2021-10-06 10:02:10|4256.5|4256.5|4258|4257|4258|4257|4256.5|4255.5|0
1633514540000|2021-10-06 10:02:20|4257.5|4256.5|4256.5|4256|4258|4257|4256.5|4256|0
1633514550000|2021-10-06 10:02:30|4257|4256.5|4260|4259|4260|4259|4257|4256.5|0
1633514560000|2021-10-06 10:02:40|4259.5|4259.5|4260|4259|4260|4259.5|4259.5|4259|0
1633514570000|2021-10-06 10:02:50|4260.5|4259.5|4260.5|4260|4260.5|4260|4260.5|4259.5|0
1633514580000|2021-10-06 10:03:00|4261|4260.5|4259.5|4258|4261.5|4260.5|4259|4258|0
1633514590000|2021-10-06 10:03:10|4259|4258.5|4258|4257|4259|4259|4258|4257|0
1633514600000|2021-10-06 10:03:20|4258.5|4257.5|4257|4255.5|4258.5|4258|4256.5|4255.5|0
1633514610000|2021-10-06 10:03:30||4256||4256.5||4256.5||4256|0
1633514620000|2021-10-06 10:03:40|4258|4257|4259|4258|4259.5|4258.5|4257.5|4257|0
1633514630000|2021-10-06 10:03:50|4259.5|4258.5|4260|4259|4260|4259|4259.5|4258.5|0
1633514640000|2021-10-06 10:04:00|4260.5|4259.5|4259.5|4259|4260.5|4259.5|4259.5|4259|0
1633514650000|2021-10-06 10:04:10|4259|4258.5|4261|4260|4261|4260|4259|4258|0
1633514660000|2021-10-06 10:04:20|4261.5|4260.5|4261|4260.5|4262|4261.5|4261|4260|0
1633514670000|2021-10-06 10:04:30|4260.5|4260|4259|4258|4261.5|4261|4259|4258|0
1633514680000|2021-10-06 10:04:40|4258.5|4257.5|4258|4257|4258.5|4257.5|4258|4257|0
1633514690000|2021-10-06 10:04:50|4258.5|4257.5|4258.5|4257.5|4259|4258|4257|4256.5|0
1633514700000|2021-10-06 10:05:00|4257.5|4257|4259|4257.5|4259|4258|4257.5|4257|0
1633514710000|2021-10-06 10:05:10|4258.5|4258|4260|4259|4260|4259|4258.5|4258|0
1633514720000|2021-10-06 10:05:20|4259.5|4258.5|4259.5|4258.5|4260|4259|4259.5|4258.5|0
1633514730000|2021-10-06 10:05:30|4260|4259|4260.5|4259.5|4260.5|4259.5|4259.5|4258.5|0
1633514740000|2021-10-06 10:05:40|4260|4260|4260|4259|4260.5|4260|4260|4259|0
1633514750000|2021-10-06 10:05:50|4259.5|4258.5|4259|4258|4259.5|4258.5|4258.5|4257.5|0
1633514760000|2021-10-06 10:06:00||4258.5||4258||4258.5||4258|0
1633514770000|2021-10-06 10:06:10|4258.5|4257.5|4258|4257.5|4258.5|4257.5|4257.5|4256.5|0
1633514780000|2021-10-06 10:06:20|4258.5|4257|4259|4258|4259.5|4258.5|4257|4256.5|0
1633514790000|2021-10-06 10:06:30|4259.5|4258.5|4261|4260|4261|4260|4259|4258.5|0
1633514800000|2021-10-06 10:06:40|4261.5|4260.5|4260|4259.5|4261.5|4260.5|4259.5|4258.5|0
1633514810000|2021-10-06 10:06:50|4259.5|4259|4260|4259|4260|4259|4259.5|4259|0
1633514820000|2021-10-06 10:07:00|4260.5|4259.5|4260.5|4259.5|4260.5|4260|4260|4259|0
1633514830000|2021-10-06 10:07:10|4260|4259|4258.5|4257.5|4260|4259.5|4258|4257.5|0
1633514840000|2021-10-06 10:07:20|4259|4258|4258|4257.5|4259|4258|4258|4257.5|0
1633514850000|2021-10-06 10:07:30|4257.5|4257|4258.5|4257.5|4258.5|4258|4257.5|4256.5|0
1633514860000|2021-10-06 10:07:40|4258|4257|4257.5|4256.5|4258.5|4258|4257|4256.5|0
1633514870000|2021-10-06 10:07:50|4258|4257|4258|4257|4258.5|4257.5|4257.5|4256.5|0
1633514880000|2021-10-06 10:08:00|4258.5|4257.5|4257|4256|4258.5|4258|4256.5|4256|0
1633514890000|2021-10-06 10:08:10||4256.5||4256||4256.5||4256|0
1633514900000|2021-10-06 10:08:20|4257.5|4256.5|4257.5|4256.5|4258|4257.5|4257|4256|0
1633514910000|2021-10-06 10:08:30||4256||4256.5||4257||4256|0
1633514920000|2021-10-06 10:08:40|4258|4257|4259.5|4258.5|4260|4259|4258|4257|0
1633514930000|2021-10-06 10:08:50|4259|4258|4259|4258|4259.5|4258.5|4259|4258|0
1633514940000|2021-10-06 10:09:00|4258.5|4257.5|4257.5|4257|4258.5|4257.5|4257.5|4256.5|0
1633514950000|2021-10-06 10:09:10|4258|4257.5|4257|4256.5|4258.5|4257.5|4257|4256.5|0
1633514960000|2021-10-06 10:09:20|4257.5|4256|4257.5|4257|4257.5|4257|4257|4256|0
1633514970000|2021-10-06 10:09:30|4257|4256.5|4258.5|4257.5|4258.5|4257.5|4257|4256|0
1633514980000|2021-10-06 10:09:40|4258|4257|4259.5|4258.5|4259.5|4258.5|4257.5|4256.5|0
1633514990000|2021-10-06 10:09:50|4259|4259|4259|4258|4260|4259|4259|4258|0
1633515000000|2021-10-06 10:10:00|4258.5|4258.5|4259|4258.5|4259|4258.5|4257.5|4257|0
1633515020000|2021-10-06 10:10:20|4259.5|4259|4260|4259|4261|4260|4258.5|4257.5|0
1633515030000|2021-10-06 10:10:30|4259.5|4258.5|4263|4262|4263|4262|4259|4258.5|0
1633515040000|2021-10-06 10:10:40|4263.5|4262.5|4262.5|4261.5|4264|4263|4262|4261.5|0
1633515050000|2021-10-06 10:10:50|4262|4261|4261.5|4260.5|4262|4261|4261|4260.5|0
1633515060000|2021-10-06 10:11:00|4262|4261|4262|4261|4262|4261.5|4261|4260.5|0
1633515070000|2021-10-06 10:11:10|4262.5|4261.5|4260|4259|4262.5|4262|4260|4259|0
1633515080000|2021-10-06 10:11:20|4259.5|4259.5|4259.5|4259|4260|4259.5|4259|4258|0
1633515090000|2021-10-06 10:11:30|4260|4258.5|4260.5|4259.5|4261.5|4260.5|4259.5|4258.5|0
1633515100000|2021-10-06 10:11:40||4259||4259||4259||4259|0
1633515110000|2021-10-06 10:11:50|4260|4259.5|4261|4260.5|4261.5|4260.5|4259.5|4259.5|0
1633515120000|2021-10-06 10:12:00|4261.5|4261|4261.5|4260.5|4262|4261.5|4261.5|4260.5|0
1633515130000|2021-10-06 10:12:10|4262|4260|4260.5|4259.5|4262|4260|4260.5|4259.5|0
1633515140000|2021-10-06 10:12:20|4260|4259|4258|4257.5|4260|4259.5|4258|4257.5|0
1633515150000|2021-10-06 10:12:30|4258.5|4257|4258.5|4257.5|4258.5|4258|4258.5|4257|0
1633515160000|2021-10-06 10:12:40|4259|4258|4261.5|4261|4261.5|4261|4259|4258|0
1633515170000|2021-10-06 10:12:50|4262|4261.5|4264|4263.5|4264.5|4263.5|4262|4261|0
1633515180000|2021-10-06 10:13:00|4264.5|4264|4265|4264|4265.5|4265|4264|4263.5|0
1633515190000|2021-10-06 10:13:10|4265.5|4265|4265|4264|4265.5|4265|4265|4264|0
1633515200000|2021-10-06 10:13:20|4264.5||4264.5||4265||4264.5||0
1633515210000|2021-10-06 10:13:30|4265|4264.5|4265|4264.5|4265.5|4264.5|4265|4264.5|0
1633515220000|2021-10-06 10:13:40|4264.5|4264|4265|4264|4265|4264|4264.5|4264|0
1633515230000|2021-10-06 10:13:50|4264.5|4263.5|4263.5|4262.5|4264.5|4263.5|4263.5|4262|0
1633515240000|2021-10-06 10:14:00|4263|4262|4262.5|4261.5|4263.5|4262|4262.5|4261.5|0
1633515250000|2021-10-06 10:14:10|4262|4261|4261|4260|4262|4261|4260.5|4260|0
1633515260000|2021-10-06 10:14:20|4261.5|4260.5|4261.5|4260.5|4262.5|4261.5|4261.5|4260.5|0
1633515270000|2021-10-06 10:14:30|4261|4260|4261|4260|4261.5|4260.5|4260|4259.5|0
1633515280000|2021-10-06 10:14:40|4261.5|4260.5|4264.5|4263.5|4264.5|4263.5|4261|4260.5|0
1633515290000|2021-10-06 10:14:50|4264|4264|4265|4264|4265|4264|4264|4264|0
1633515300000|2021-10-06 10:15:00|4264.5|4263.5|4263.5|4262.5|4264.5|4263.5|4262|4261.5|0
1633515310000|2021-10-06 10:15:10|4263|4263|4263.5|4262.5|4263.5|4263|4263|4262.5|0
1633515320000|2021-10-06 10:15:20|4263|4262|4262.5|4261.5|4263|4262|4261.5|4260.5|0
1633515330000|2021-10-06 10:15:30|4263|4262|4265|4264.5|4265.5|4264.5|4263|4262|0
1633515340000|2021-10-06 10:15:40|4265.5|4265|4266|4265|4266|4265.5|4265.5|4264.5|0
1633515350000|2021-10-06 10:15:50|4265.5|4265.5|4267|4266|4267|4266|4265.5|4265.5|0
1633515360000|2021-10-06 10:16:00|4267.5|4266.5|4266|4265.5|4268|4267|4266|4265.5|0
1633515370000|2021-10-06 10:16:10|4266.5|4266|4266|4265.5|4267|4266|4266|4265|0
1633515380000|2021-10-06 10:16:20|4266.5|4266|4266|4265.5|4267.5|4266.5|4266|4265.5|0
1633515390000|2021-10-06 10:16:30|4266.5|4265|4266.5|4265.5|4267|4266|4266|4265|0
1633515400000|2021-10-06 10:16:40|4266|4265|4265.5|4265|4266|4265|4265.5|4264.5|0
1633515410000|2021-10-06 10:16:50|4266|4265.5|4267|4266.5|4267.5|4266.5|4266|4265|0
1633515420000|2021-10-06 10:17:00|4267.5|4267|4270|4269|4270|4269|4267|4267|0
1633515430000|2021-10-06 10:17:10|4269.5|4269.5|4269.5|4269|4270.5|4269.5|4269.5|4269|0
1633515440000|2021-10-06 10:17:20|4270|4268.5|4269|4268.5|4270|4269|4268.5|4267.5|0
1633515450000|2021-10-06 10:17:30|4269.5|4269|4268.5|4268|4270|4269|4268.5|4268|0
1633515460000|2021-10-06 10:17:40||4267.5||4268||4268||4267.5|0
1633515470000|2021-10-06 10:17:50|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|0
1633515480000|2021-10-06 10:18:00|4269|4268|4271|4270|4271|4270.5|4269|4268|0
1633515490000|2021-10-06 10:18:10|4271.5|4270.5|4272|4271|4272|4271|4271.5|4270|0
1633515500000|2021-10-06 10:18:20|4272.5|4271.5|4271.5|4270.5|4272.5|4271.5|4271|4270.5|0
1633515510000|2021-10-06 10:18:30|4271|4270|4271|4270.5|4271|4270.5|4271|4270|0
1633515520000|2021-10-06 10:18:40|4271.5|4271|4272|4271|4272.5|4271.5|4271.5|4270.5|0
1633515530000|2021-10-06 10:18:50|4272.5|4271.5|4272.5|4271.5|4272.5|4272|4272.5|4271.5|0
1633515540000|2021-10-06 10:19:00|4272|4271|4271|4270.5|4272|4271|4271|4270.5|0
1633515550000|2021-10-06 10:19:10|4271.5|4270|4271|4270|4271.5|4270.5|4271|4270|0
1633515560000|2021-10-06 10:19:20|4271.5|4270.5|4272|4271|4272|4271.5|4271.5|4270.5|0
1633515570000|2021-10-06 10:19:30|4271.5|4270.5|4272|4271|4272|4271.5|4271.5|4270.5|0
1633515580000|2021-10-06 10:19:40|4272.5|4271.5|4273|4272|4273.5|4272.5|4272|4271|0
1633515590000|2021-10-06 10:19:50|4273.5|4272.5|4274.5|4273.5|4275|4274|4273.5|4272.5|0
1633515600000|2021-10-06 10:20:00|4275|4274|4274.5|4274|4275.5|4275|4274.5|4273.5|0
1633515610000|2021-10-06 10:20:10|4274|4273.5|4274|4273|4274|4273.5|4273.5|4273|0
1633515620000|2021-10-06 10:20:20|4273.5|4272.5|4271.5|4271|4273.5|4272.5|4271.5|4270.5|0
1633515630000|2021-10-06 10:20:30||4270.5||4270.5||4270.5||4270.5|0
1633515640000|2021-10-06 10:20:40|4271|4270|4270.5|4270|4271|4270|4269.5|4268.5|0
1633515650000|2021-10-06 10:20:50|4270|4269.5|4269|4268|4270|4269.5|4269|4268|0
1633515660000|2021-10-06 10:21:00|4269.5|4268.5|4267.5|4266.5|4269.5|4268.5|4267.5|4266.5|0
1633515670000|2021-10-06 10:21:10|4268|4267|4269|4268|4269|4268|4267.5|4266.5|0
1633515680000|2021-10-06 10:21:20|4269.5|4268.5|4268.5|4267.5|4269.5|4268.5|4268|4267.5|0
1633515690000|2021-10-06 10:21:30|4269|4268|4270|4269.5|4270.5|4269.5|4269|4268|0
1633515700000|2021-10-06 10:21:40|4270.5|4270|4270|4269|4271|4270|4270|4269|0
1633515710000|2021-10-06 10:21:50|4269.5|4268.5|4270.5|4269.5|4270.5|4269.5|4268.5|4267.5|0
1633515720000|2021-10-06 10:22:00|4270|4269|4269|4268|4270|4269|4267.5|4267|0
1633515730000|2021-10-06 10:22:10|4269.5|4268.5|4269|4268|4269.5|4269|4269|4268|0
1633515740000|2021-10-06 10:22:20|4268.5|4267.5|4267|4266.5|4268.5|4267.5|4267|4265.5|0
1633515750000|2021-10-06 10:22:30|4267.5|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|0
1633515760000|2021-10-06 10:22:40|4267|4267|4267.5|4267|4267.5|4267|4267|4267|0
1633515770000|2021-10-06 10:22:50|4268|4267.5|4267.5|4266.5|4268.5|4267.5|4267.5|4266.5|0
1633515780000|2021-10-06 10:23:00|4268|4267|4269|4268|4269|4268.5|4268|4267|0
1633515790000|2021-10-06 10:23:10|4268.5|4267.5|4268|4267|4268.5|4267.5|4267.5|4266.5|0
1633515800000|2021-10-06 10:23:20|4267.5|4266.5|4267|4266|4267.5|4266.5|4267|4266|0
1633515810000|2021-10-06 10:23:30|4266.5|4265.5|4266|4265.5|4266.5|4265.5|4265.5|4265|0
1633515820000|2021-10-06 10:23:40|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|0
1633515830000|2021-10-06 10:23:50|4266.5|4266|4268|4267|4268|4267|4265.5|4265|0
1633515840000|2021-10-06 10:24:00|4267.5|4267.5|4269.5|4268.5|4269.5|4269|4267.5|4267.5|0
1633515850000|2021-10-06 10:24:10|4269|4268|4270|4269|4270|4269.5|4268.5|4267.5|0
1633515860000|2021-10-06 10:24:20|4270.5|4269.5|4273|4272|4273|4272.5|4270.5|4269.5|0
1633515870000|2021-10-06 10:24:30|4273.5|4272.5|4273|4272|4273.5|4272.5|4273|4272|0
1633515880000|2021-10-06 10:24:40|4273.5|4272.5|4274|4273.5|4274|4273.5|4273.5|4272|0
1633515900000|2021-10-06 10:25:00|4274.5|4273|4273.5|4272.5|4274.5|4274|4273|4272.5|0
1633515910000|2021-10-06 10:25:10|4273|4273|4274.5|4273.5|4276.5|4275.5|4273|4273|0
1633515920000|2021-10-06 10:25:20||4274||4274||4274||4273.5|0
1633515930000|2021-10-06 10:25:30|4275|4274.5|4273.5|4272.5|4275|4274.5|4273|4272.5|0
1633515940000|2021-10-06 10:25:40|4274|4273|4274.5|4274|4275.5|4274.5|4274|4273|0
1633515950000|2021-10-06 10:25:50|4274|4273.5|4274.5|4273.5|4274.5|4274|4274|4273.5|0
1633515960000|2021-10-06 10:26:00|4275.5|4274|4278.5|4277.5|4278.5|4278|4275.5|4274|0
1633515970000|2021-10-06 10:26:10|4279|4278|4278.5|4278|4279|4278.5|4278|4277|0
1633515980000|2021-10-06 10:26:20|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|0
1633516000000|2021-10-06 10:26:40|4278.5|4278|4278.5|4277.5|4279.5|4278.5|4277.5|4277|0
1633516010000|2021-10-06 10:26:50|4278|4277|4277|4276|4278|4277|4277|4276|0
1633516020000|2021-10-06 10:27:00|4276.5|4275.5|4276.5|4275|4276.5|4275.5|4275|4273.5|0
1633516030000|2021-10-06 10:27:10|4276|4275.5|4275.5|4275|4276|4276|4275.5|4275|0
1633516040000|2021-10-06 10:27:20||4274.5||4274.5||4274.5||4274.5|0
1633516050000|2021-10-06 10:27:30|4275|4274|4275.5|4274.5|4276|4274.5|4274.5|4273.5|0
1633516060000|2021-10-06 10:27:40|4275|4274|4274.5|4274|4275|4274.5|4274.5|4274|0
1633516070000|2021-10-06 10:27:50|4275|4274.5|4277|4276|4277.5|4277|4275|4274.5|0
1633516080000|2021-10-06 10:28:00|4277.5|4275.5|4276|4275.5|4277.5|4276|4276|4275.5|0
1633516090000|2021-10-06 10:28:10||4275||4275||4275||4275|0
1633516110000|2021-10-06 10:28:30|4276.5|4275.5|4278.5|4277.5|4279|4277.5|4276.5|4275.5|0
1633516120000|2021-10-06 10:28:40|4278|4278|4278|4277.5|4278|4278|4278|4277.5|0
1633516130000|2021-10-06 10:28:50|4277.5|4277|4276.5|4275.5|4278|4277|4276|4275|0
1633516140000|2021-10-06 10:29:00|4277|4276|4277.5|4276.5|4279|4277.5|4277|4276|0
1633516150000|2021-10-06 10:29:10|4277|4276|4277|4276|4277|4276.5|4277|4276|0
1633516160000|2021-10-06 10:29:20|4277.5|4276.5|4278.5|4277.5|4278.5|4277.5|4277|4276.5|0
1633516170000|2021-10-06 10:29:30|4278|4277|4277.5|4277|4278|4277|4277.5|4276.5|0
1633516180000|2021-10-06 10:29:40|4277|4276.5|4278|4277.5|4278.5|4277.5|4277|4276.5|0
1633516190000|2021-10-06 10:29:50|4277.5|4277|4279|4278|4279.5|4278|4277|4276|0
1633516200000|2021-10-06 10:30:00|4278.5|4278.5|4281|4280|4281.5|4280.5|4278.5|4278.5|0
1633516210000|2021-10-06 10:30:10|4280.5|4279.5|4281|4280.5|4281|4280.5|4280|4279|0
1633516220000|2021-10-06 10:30:20|4280.5|4280|4282|4281.5|4282.5|4281.5|4280.5|4280|0
1633516230000|2021-10-06 10:30:30|4282.5|4281|4282.5|4282|4282.5|4282|4282|4281|0
1633516240000|2021-10-06 10:30:40|4282|4281.5|4282|4281|4282.5|4282|4282|4281|0
1633516250000|2021-10-06 10:30:50|4282.5|4281.5|4283.5|4283|4284|4283|4282.5|4281.5|0
1633516260000|2021-10-06 10:31:00|4284|4283.5|4280.5|4280|4285|4283.5|4280.5|4280|0
1633516270000|2021-10-06 10:31:10|4280|4279.5|4279|4278.5|4280|4280|4278.5|4277.5|0
1633516280000|2021-10-06 10:31:20|4279.5|4279|4280.5|4279.5|4280.5|4279.5|4279.5|4279|0
1633516290000|2021-10-06 10:31:30|4280|4280|4281|4280|4281|4280|4280|4280|0
1633516300000|2021-10-06 10:31:40|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279|0
1633516310000|2021-10-06 10:31:50|4280|4280|4281.5|4280.5|4282|4280.5|4280|4279|0
1633516320000|2021-10-06 10:32:00|4281|4280|4282.5|4281.5|4283.5|4282.5|4279.5|4278.5|0
1633516330000|2021-10-06 10:32:10|4282|4282|4281.5|4280.5|4282|4282|4281|4280|0
1633516340000|2021-10-06 10:32:20|4281|4280|4278.5|4278|4281|4280|4278.5|4277.5|0
1633516350000|2021-10-06 10:32:30|4279|4278.5|4278.5|4277.5|4279|4278.5|4278|4277|0
1633516360000|2021-10-06 10:32:40|4279|4278|4279.5|4278.5|4279.5|4278.5|4278|4277.5|0
1633516370000|2021-10-06 10:32:50|4279|4278|4278.5|4277.5|4279|4278.5|4278|4277.5|0
1633516380000|2021-10-06 10:33:00|4278|4277|4278.5|4277.5|4278.5|4278|4278|4277|0
1633516390000|2021-10-06 10:33:10|4279|4278|4278|4277|4279|4278.5|4278|4277|0
1633516400000|2021-10-06 10:33:20|4277.5|4276.5|4279|4278.5|4279.5|4278.5|4277|4276|0
1633516410000|2021-10-06 10:33:30|4279.5||4279.5||4280||4279||0
1633516420000|2021-10-06 10:33:40|4280|4278|4278|4277.5|4280|4278|4278|4277|0
1633516430000|2021-10-06 10:33:50|4278.5|4278|4279|4278.5|4279|4278.5|4278|4278|0
1633516440000|2021-10-06 10:34:00|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4277.5|0
1633516450000|2021-10-06 10:34:10|4278|4277.5|4277|4276.5|4278|4277.5|4277|4276|0
1633516460000|2021-10-06 10:34:20|4277.5|4277|4278.5|4277.5|4280|4279|4277|4276.5|0
1633516470000|2021-10-06 10:34:30|4278|4277|4279.5|4278.5|4280|4279|4277.5|4276.5|0
1633516480000|2021-10-06 10:34:40|4279|4279|4280|4279|4281|4280|4279|4279|0
1633516500000|2021-10-06 10:35:00|4279.5|4278.5|4275|4274|4279.5|4278.5|4275|4274|0
1633516510000|2021-10-06 10:35:10||4274.5||4274.5||4274.5||4274.5|0
1633516520000|2021-10-06 10:35:20|4274.5|4274|4273|4272|4275|4274|4273|4272|0
1633516530000|2021-10-06 10:35:30|4273.5|4272.5|4274.5|4273.5|4274.5|4273.5|4272.5|4271.5|0
1633516540000|2021-10-06 10:35:40||4274||4273.5||4274||4273|0
1633516550000|2021-10-06 10:35:50|4275|4274|4274|4273.5|4275.5|4274.5|4274|4273.5|0
1633516560000|2021-10-06 10:36:00|4273.5|4273|4273|4272|4273.5|4273|4272.5|4271.5|0
1633516570000|2021-10-06 10:36:10|4273.5|4272.5|4274.5|4273.5|4275|4274|4273.5|4272|0
1633516580000|2021-10-06 10:36:20|4275|4274|4275|4274|4275|4274|4274.5|4274|0
1633516590000|2021-10-06 10:36:30|4274.5|4274.5|4274.5|4273.5|4275.5|4274.5|4274|4273.5|0
1633516600000|2021-10-06 10:36:40|4274|4274|4274.5|4273.5|4274.5|4274|4274|4273.5|0
1633516610000|2021-10-06 10:36:50|4274|4273|4273|4271.5|4274.5|4273|4272.5|4271.5|0
1633516620000|2021-10-06 10:37:00|4272.5|4272|4272.5|4272|4272.5|4272.5|4272|4271|0
1633516630000|2021-10-06 10:37:10|4273|4271.5|4273.5|4273|4274|4273|4272.5|4271.5|0
1633516640000|2021-10-06 10:37:20|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4271.5|0
1633516650000|2021-10-06 10:37:30|4273|4272.5|4272|4271|4273|4272.5|4271|4270|0
1633516660000|2021-10-06 10:37:40|4272.5|4271.5|4272.5|4271.5|4273|4272|4271|4270.5|0
1633516680000|2021-10-06 10:38:00|4272|4271|4272.5|4271.5|4272.5|4271.5|4271.5|4270.5|0
1633516690000|2021-10-06 10:38:10|4272|4271|4273.5|4273|4274|4273|4271.5|4270.5|0
1633516700000|2021-10-06 10:38:20|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272|0
1633516710000|2021-10-06 10:38:30|4273|4272|4273.5|4272.5|4273.5|4272.5|4272.5|4271|0
1633516720000|2021-10-06 10:38:40|4273|4272|4273|4272|4273|4272|4272.5|4271.5|0
1633516730000|2021-10-06 10:38:50|4272.5|4271.5|4272|4271|4272.5|4271.5|4271.5|4271|0
1633516740000|2021-10-06 10:39:00|4272.5|4271.5|4271|4270|4273|4272|4270.5|4269.5|0
1633516750000|2021-10-06 10:39:10|4271.5|4270.5|4272.5|4271.5|4273|4272|4271.5|4270.5|0
1633516760000|2021-10-06 10:39:20|4273|4272|4273.5|4272.5|4273.5|4272.5|4272.5|4271.5|0
1633516770000|2021-10-06 10:39:30|4273|4273|4273|4272.5|4273|4273|4273|4272|0
1633516780000|2021-10-06 10:39:40|4273.5|4273|4273.5|4272.5|4274|4273|4273.5|4272.5|0
1633516790000|2021-10-06 10:39:50|4274|4273|4274|4273|4274|4273.5|4273.5|4272.5|0
1633516800000|2021-10-06 10:40:00|4274.5|4273.5|4274|4273|4275.5|4274.5|4274|4273|0
1633516810000|2021-10-06 10:40:10|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|4272.5|4271.5|0
1633516820000|2021-10-06 10:40:20|4273|4272|4273.5|4273|4273.5|4273|4272.5|4272|0
1633516830000|2021-10-06 10:40:30|4274|4273.5|4273.5|4272.5|4274|4273.5|4273.5|4272.5|0
1633516840000|2021-10-06 10:40:40|4273|4272|4272.5|4271.5|4273|4272.5|4272.5|4271.5|0
1633516850000|2021-10-06 10:40:50|4272|4271|4272.5|4272|4272.5|4272|4271.5|4271|0
1633516860000|2021-10-06 10:41:00|4273|4272.5|4273|4272|4273.5|4273|4272.5|4272|0
1633516870000|2021-10-06 10:41:10|4273.5|4272.5|4274.5|4273.5|4274.5|4274|4273.5|4272.5|0
1633516880000|2021-10-06 10:41:20|4275|4274|4275|4274|4275|4274|4275|4274|0
1633516890000|2021-10-06 10:41:30|4274.5|4274.5|4277|4276|4277.5|4276|4274.5|4274.5|0
1633516900000|2021-10-06 10:41:40|4277.5|4276.5|4277|4276|4278|4277|4277|4276|0
1633516910000|2021-10-06 10:41:50|4276.5||4277||4277.5||4276.5||0
1633516920000|2021-10-06 10:42:00|4277.5|4276.5|4277.5|4276.5|4278|4277|4277|4276|0
1633516930000|2021-10-06 10:42:10|4278|4277|4278|4277|4278|4277|4277.5|4276.5|0
1633516940000|2021-10-06 10:42:20|4277.5|4276.5|4277|4276.5|4277.5|4276.5|4276.5|4275.5|0
1633516950000|2021-10-06 10:42:30|4277.5|4277|4276|4275.5|4278.5|4277.5|4276|4275|0
1633516960000|2021-10-06 10:42:40|4275.5|4275|4274.5|4273.5|4276|4275.5|4273.5|4272.5|0
1633516970000|2021-10-06 10:42:50|4275|4274|4275|4274|4275|4274.5|4274.5|4273.5|0
1633516980000|2021-10-06 10:43:00|4275.5|4274.5|4277|4276|4278|4277|4275.5|4274.5|0
1633516990000|2021-10-06 10:43:10|4276.5|4275.5|4275|4274.5|4276.5|4276|4275|4274|0
1633517000000|2021-10-06 10:43:20|4275.5|4275|4275.5|4274.5|4275.5|4275|4275.5|4274.5|0
1633517010000|2021-10-06 10:43:30|4276|4275|4278|4277.5|4278.5|4277.5|4276|4275|0
1633517020000|2021-10-06 10:43:40|4277.5|4277|4273.5|4272.5|4277.5|4277|4273|4272.5|0
1633517030000|2021-10-06 10:43:50|4274|4273|4272.5|4271.5|4274|4273.5|4272|4271|0
1633517040000|2021-10-06 10:44:00|4272|4272|4273|4271.5|4274|4273|4272|4271.5|0
1633517050000|2021-10-06 10:44:10|4272.5|4271|4273|4272|4273|4272.5|4271.5|4271|0
1633517060000|2021-10-06 10:44:20|4272.5|4271.5|4272|4271|4273|4271.5|4271.5|4271|0
1633517070000|2021-10-06 10:44:30|4272.5|4271.5|4271.5|4270.5|4272.5|4271.5|4270.5|4270|0
1633517080000|2021-10-06 10:44:40|4272|4271|4272|4271.5|4272|4271.5|4271|4270.5|0
1633517090000|2021-10-06 10:44:50|4272.5|4272|4273.5|4272.5|4273.5|4272.5|4272.5|4272|0
1633517100000|2021-10-06 10:45:00|4273|4272|4273|4272|4273.5|4272|4272.5|4271.5|0
1633517110000|2021-10-06 10:45:10|4273.5|4272.5|4273|4272|4273.5|4272.5|4272.5|4272|0
1633517120000|2021-10-06 10:45:20|4272.5|4271.5|4273|4272.5|4273|4272.5|4272|4271.5|0
1633517130000|2021-10-06 10:45:30|4273.5|4272|4273|4272|4273.5|4272.5|4273|4271.5|0
1633517140000|2021-10-06 10:45:40|4273.5|4272.5|4275.5|4274.5|4276|4274.5|4273|4272.5|0
1633517150000|2021-10-06 10:45:50|4275|4274|4275|4274|4275|4274|4274.5|4274|0
1633517160000|2021-10-06 10:46:00|4274.5|4273.5|4274|4273.5|4274.5|4274|4273.5|4272.5|0
1633517170000|2021-10-06 10:46:10|4274.5|4274|4274.5|4273.5|4275.5|4274.5|4274|4273|0
1633517180000|2021-10-06 10:46:20|4274||4274||4274.5||4274||0
1633517190000|2021-10-06 10:46:30|4274.5|4274|4275|4274|4275|4274.5|4274.5|4274|0
1633517200000|2021-10-06 10:46:40|4275.5|4274.5|4275.5|4274.5|4276|4275|4275.5|4274.5|0
1633517210000|2021-10-06 10:46:50|4275|4274|4275|4273.5|4275|4274|4274.5|4273.5|0
1633517220000|2021-10-06 10:47:00|4275.5|4274|4276.5|4276|4277|4276|4275|4274|0
1633517230000|2021-10-06 10:47:10|4276|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275|0
1633517240000|2021-10-06 10:47:20|4276|4275|4275.5|4275|4276.5|4275.5|4275.5|4274.5|0
1633517250000|2021-10-06 10:47:30|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274|0
1633517260000|2021-10-06 10:47:40|4276|4275.5|4276.5|4275.5|4276.5|4276|4275.5|4275|0
1633517270000|2021-10-06 10:47:50|4276|4275|4275.5|4274.5|4276|4275|4275.5|4274.5|0
1633517280000|2021-10-06 10:48:00|4275|4275|4276|4275.5|4276|4275.5|4275|4275|0
1633517290000|2021-10-06 10:48:10|4275.5|4275|4276|4275|4276|4275|4275|4274.5|0
1633517300000|2021-10-06 10:48:20||4275.5||4275.5||4275.5||4275.5|0
1633517310000|2021-10-06 10:48:30|4275.5|4275|4275|4274.5|4276|4275|4275|4274.5|0
1633517320000|2021-10-06 10:48:40|4274.5|4274|4278.5|4278|4279.5|4278.5|4274|4273|0
1633517330000|2021-10-06 10:48:50|4278|4277.5|4279|4278.5|4281.5|4281|4278|4277|0
1633517340000|2021-10-06 10:49:00|4278.5|4278|4279|4278.5|4279.5|4278.5|4278.5|4277.5|0
1633517350000|2021-10-06 10:49:10|4278.5|4278|4277.5|4277|4278.5|4278|4277.5|4277|0
1633517360000|2021-10-06 10:49:20|4278|4277.5|4278.5|4277.5|4278.5|4278|4278|4277|0
1633517370000|2021-10-06 10:49:30|4279|4278|4279.5|4278.5|4280|4279|4278.5|4278|0
1633517380000|2021-10-06 10:49:40|4280|4279|4281.5|4280.5|4281.5|4280.5|4280|4279|0
1633517390000|2021-10-06 10:49:50|4282|4281|4281.5|4280.5|4282.5|4281.5|4281.5|4280.5|0
1633517400000|2021-10-06 10:50:00|4281|4280|4281.5|4280.5|4281.5|4281|4280.5|4280|0
1633517420000|2021-10-06 10:50:20|4282|4281|4282|4281.5|4282.5|4282|4281.5|4280.5|0
1633517430000|2021-10-06 10:50:30|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280|0
1633517440000|2021-10-06 10:50:40|4281|4281|4281.5|4280.5|4282|4281|4281|4280.5|0
1633517450000|2021-10-06 10:50:50|4282|4281|4282.5|4281.5|4282.5|4282|4282|4280.5|0
1633517460000|2021-10-06 10:51:00|4282|4281|4281.5|4281|4282.5|4282|4281.5|4280.5|0
1633517470000|2021-10-06 10:51:10|4281|4280.5|4280|4279|4281.5|4280.5|4279.5|4278.5|0
1633517480000|2021-10-06 10:51:20|4279.5|4279.5|4280|4279|4280.5|4279.5|4279.5|4278.5|0
1633517490000|2021-10-06 10:51:30|4279.5|4278.5|4279.5|4279|4280|4279|4279|4278.5|0
1633517500000|2021-10-06 10:51:40|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|0
1633517510000|2021-10-06 10:51:50|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|0
1633517520000|2021-10-06 10:52:00|4279|4278.5|4279|4278|4279|4278.5|4278.5|4278|0
1633517530000|2021-10-06 10:52:10|4278.5||4279||4279||4278.5||0
1633517540000|2021-10-06 10:52:20|4278.5|4277.5|4278|4277|4279.5|4278.5|4278|4277|0
1633517550000|2021-10-06 10:52:30|4277.5|4276.5|4277.5|4276.5|4277.5|4277|4277|4276.5|0
1633517560000|2021-10-06 10:52:40|4277|4276|4278|4277|4278|4277|4277|4276|0
1633517570000|2021-10-06 10:52:50|4278.5|4277.5|4279|4278.5|4279|4278.5|4278|4277.5|0
1633517580000|2021-10-06 10:53:00|4279.5|4279|4278.5|4278|4280|4279|4278.5|4278|0
1633517590000|2021-10-06 10:53:10|4279|4278.5|4280|4278.5|4280|4279|4279|4278.5|0
1633517600000|2021-10-06 10:53:20|4279.5|4278|4278.5|4277.5|4279.5|4278.5|4277.5|4276.5|0
1633517610000|2021-10-06 10:53:30|4279|4278|4278|4277|4279|4278|4278|4277|0
1633517620000|2021-10-06 10:53:40|4278.5|4277.5|4279|4278|4279.5|4278.5|4278.5|4277.5|0
1633517630000|2021-10-06 10:53:50|4279.5|4278.5|4281|4280|4281|4280|4279.5|4278.5|0
1633517640000|2021-10-06 10:54:00|4280.5|4280.5|4282|4281|4282.5|4281|4280.5|4280.5|0
1633517650000|2021-10-06 10:54:10|4281.5|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|0
1633517660000|2021-10-06 10:54:20|4281.5|4281|4282.5|4281.5|4282.5|4282|4281|4280.5|0
1633517670000|2021-10-06 10:54:30|4283|4282|4282.5|4282|4283.5|4282.5|4282.5|4281.5|0
1633517680000|2021-10-06 10:54:40|4282|4281.5|4283|4282|4283.5|4282|4282|4281.5|0
1633517690000|2021-10-06 10:54:50|4282.5|4281.5|4283.5|4282.5|4283.5|4283|4282|4281.5|0
1633517700000|2021-10-06 10:55:00|4283|4282|4283|4282|4283|4282.5|4282.5|4282|0
1633517710000|2021-10-06 10:55:10|4282.5|4281.5|4281|4280.5|4282.5|4281.5|4281|4280.5|0
1633517720000|2021-10-06 10:55:20|4280.5|4280|4279|4278|4280.5|4280|4279|4278|0
1633517730000|2021-10-06 10:55:30|4279.5|4278.5|4280.5|4279.5|4280.5|4279.5|4279|4278.5|0
1633517740000|2021-10-06 10:55:40|4281|4280|4281|4280|4281|4280.5|4280.5|4279.5|0
1633517750000|2021-10-06 10:55:50|4280.5|4279.5|4279.5|4278.5|4280.5|4279.5|4279|4278.5|0
1633517760000|2021-10-06 10:56:00|4279|4279|4278.5|4277.5|4279|4279|4277.5|4276.5|0
1633517770000|2021-10-06 10:56:10|4278|4278|4278.5|4277.5|4279|4278|4278|4277.5|0
1633517780000|2021-10-06 10:56:20|4278|4277|4277.5|4276.5|4278|4277|4277|4276.5|0
1633517790000|2021-10-06 10:56:30|4277|4277|4278|4277|4278|4277|4277|4277|0
1633517800000|2021-10-06 10:56:40|4278.5|4277.5|4280|4279|4280.5|4279.5|4278|4277.5|0
1633517810000|2021-10-06 10:56:50|4280.5|4279.5|4277|4276.5|4281.5|4280.5|4277|4276.5|0
1633517820000|2021-10-06 10:57:00|4277.5|4277|4276.5|4275.5|4277.5|4277|4276|4275|0
1633517830000|2021-10-06 10:57:10|4277|4276|4277|4276.5|4277.5|4276.5|4276.5|4275.5|0
1633517840000|2021-10-06 10:57:20|4276.5|4276|4275|4274|4276.5|4276|4274|4273|0
1633517850000|2021-10-06 10:57:30|4274|4274.5|4274|4273|4274.5|4274.5|4274|4273|0
1633517860000|2021-10-06 10:57:40|4274.5|4273.5|4275.5|4274.5|4275.5|4274.5|4274.5|4273.5|0
1633517870000|2021-10-06 10:57:50|4275|4275|4275|4273.5|4275|4275|4275|4273.5|0
1633517880000|2021-10-06 10:58:00|4275.5|4274|4276|4275.5|4276|4275.5|4275.5|4274|0
1633517890000|2021-10-06 10:58:10|4275.5|4275|4276.5|4275.5|4277|4276|4275.5|4275|0
1633517900000|2021-10-06 10:58:20|4277|4276|4277|4276.5|4277|4276.5|4277|4276|0
1633517910000|2021-10-06 10:58:30|4277.5|4277|4278.5|4278|4279.5|4279|4277.5|4277|0
1633517920000|2021-10-06 10:58:40|4279|4277.5|4278|4277|4279|4278|4278|4277|0
1633517930000|2021-10-06 10:58:50|4277.5|4276.5|4277|4276|4277.5|4276.5|4276.5|4275.5|0
1633517940000|2021-10-06 10:59:00|4277.5|4276.5|4277.5|4277|4277.5|4277|4277.5|4276|0
1633517950000|2021-10-06 10:59:10|4277|4276.5|4278|4277|4278.5|4277.5|4277|4276|0
1633517960000|2021-10-06 10:59:20|4278.5|4277.5|4280|4279.5|4280|4279.5|4278.5|4277.5|0
1633517970000|2021-10-06 10:59:30|4279.5|4279|4281.5|4280.5|4281.5|4280.5|4279.5|4278.5|0
1633517980000|2021-10-06 10:59:40|4281|4280|4282.5|4281.5|4283|4282|4281|4280|0
1633517990000|2021-10-06 10:59:50|4282|4281|4284|4283|4284|4283|4282|4281|0
1633518000000|2021-10-06 11:00:00|4284.5|4282.5|4283|4282|4285|4284|4283|4282|0
1633518010000|2021-10-06 11:00:10|4283.5|4282.5|4283.5|4282.5|4284|4283|4283.5|4282.5|0
1633518020000|2021-10-06 11:00:20|4284|4283|4285|4283.5|4285|4284|4284|4283|0
1633518030000|2021-10-06 11:00:30|4284.5|4284|4287|4285.5|4287|4285.5|4284.5|4284|0
1633518040000|2021-10-06 11:00:40|4286.5|4285|4285|4284|4287|4285|4285|4284|0
1633518050000|2021-10-06 11:00:50|4285.5|4284.5|4283.5|4283|4285.5|4285|4283.5|4283|0
1633518060000|2021-10-06 11:01:00|4283|4282.5|4285.5|4284.5|4285.5|4284.5|4283|4282|0
1633518070000|2021-10-06 11:01:10|4285|4284|4285.5|4284.5|4285.5|4285|4285|4284|0
1633518080000|2021-10-06 11:01:20|4286|4285|4285|4284|4286.5|4286|4285|4284|0
1633518090000|2021-10-06 11:01:30|4285.5|4284.5|4285|4284.5|4285.5|4285|4285|4284|0
1633518100000|2021-10-06 11:01:40|4285.5|4284|4285.5|4285|4285.5|4285|4285|4284|0
1633518110000|2021-10-06 11:01:50|4286|4284.5|4285|4284|4286|4285|4284.5|4284|0
1633518120000|2021-10-06 11:02:00|4284.5|4284.5|4286|4285|4286|4285|4284.5|4284.5|0
1633518130000|2021-10-06 11:02:10|4286.5|4285.5|4284.5|4284|4287|4286|4284|4283.5|0
1633518140000|2021-10-06 11:02:20|4284|4283.5|4283.5|4282.5|4284|4283.5|4283.5|4282|0
1633518150000|2021-10-06 11:02:30|4283|4283|4286|4285|4286|4285|4283|4283|0
1633518160000|2021-10-06 11:02:40|4286.5|4285.5|4287|4285.5|4287|4286|4286|4285|0
1633518170000|2021-10-06 11:02:50|4286.5|4285|4285|4284|4286.5|4285|4285|4283.5|0
1633518180000|2021-10-06 11:03:00|4285.5|4284.5|4284.5|4284|4286|4285|4284.5|4284|0
1633518190000|2021-10-06 11:03:10|4285|4284.5|4286.5|4285.5|4286.5|4285.5|4285|4284.5|0
1633518200000|2021-10-06 11:03:20|4286|4286|4286.5|4286|4286.5|4286|4286|4285.5|0
1633518210000|2021-10-06 11:03:30|4287|4286.5|4287.5|4286.5|4288|4287|4287|4286.5|0
1633518220000|2021-10-06 11:03:40|4287|4286|4287.5|4286.5|4287.5|4286.5|4286.5|4286|0
1633518230000|2021-10-06 11:03:50|4288|4287|4286.5|4285|4288|4287.5|4286.5|4285|0
1633518240000|2021-10-06 11:04:00|4286|4284.5|4284|4283.5|4286|4284.5|4284|4283|0
1633518250000|2021-10-06 11:04:10|4283.5|4283|4283.5|4283|4284|4283.5|4283.5|4283|0
1633518260000|2021-10-06 11:04:20|4283|4282.5|4282|4281|4283|4282.5|4282|4281|0
1633518270000|2021-10-06 11:04:30|4281.5||4281.5||4281.5||4281.5||0
1633518280000|2021-10-06 11:04:40|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|0
1633518290000|2021-10-06 11:04:50|4281.5|4280.5|4283|4282|4283.5|4282.5|4281.5|4280.5|0
1633518300000|2021-10-06 11:05:00|4283.5|4282.5|4283.5|4283|4284|4283|4283.5|4282.5|0
1633518310000|2021-10-06 11:05:10|4284|4282.5|4284|4282.5|4284|4283|4283.5|4282.5|0
1633518320000|2021-10-06 11:05:20||4283||4283||4283||4283|0
1633518330000|2021-10-06 11:05:30|4283.5|4282.5|4282.5|4282|4283.5|4282.5|4282|4281|0
1633518340000|2021-10-06 11:05:40|4283|4282.5|4283.5|4282.5|4284|4283|4282.5|4282|0
1633518350000|2021-10-06 11:05:50|4283|4282|4283|4282|4283|4282|4282.5|4282|0
1633518360000|2021-10-06 11:06:00|4283.5|4282.5|4282|4281|4283.5|4282.5|4282|4281|0
1633518370000|2021-10-06 11:06:10|4282.5|4281.5|4283|4282|4283.5|4282.5|4282|4281|0
1633518380000|2021-10-06 11:06:20|4283.5|4282.5|4285|4284|4285|4284.5|4283|4282.5|0
1633518390000|2021-10-06 11:06:30|4285.5|4284.5|4285|4284|4285.5|4284.5|4284.5|4284|0
1633518400000|2021-10-06 11:06:40|4285.5|4284.5|4285.5|4285|4286.5|4285.5|4285.5|4284.5|0
1633518410000|2021-10-06 11:06:50|4285|4284.5|4286.5|4285.5|4286.5|4286|4285|4284.5|0
1633518420000|2021-10-06 11:07:00|4286|4285|4286.5|4285.5|4287|4286|4285.5|4285|0
1633518430000|2021-10-06 11:07:10|4287|4286|4287|4286.5|4287.5|4286.5|4286.5|4285.5|0
1633518440000|2021-10-06 11:07:20|4286.5|4286|4286|4285|4287|4286|4286|4285|0
1633518450000|2021-10-06 11:07:30|4285.5|4284.5|4282|4281|4285.5|4284.5|4282|4281|0
1633518460000|2021-10-06 11:07:40|4281.5|4281.5|4282|4281.5|4282|4281.5|4281.5|4281.5|0
1633518470000|2021-10-06 11:07:50|4282.5|4282|4283.5|4282.5|4283.5|4283|4282.5|4282|0
1633518480000|2021-10-06 11:08:00|4283|4283|4284|4283.5|4284|4283.5|4283|4283|0
1633518490000|2021-10-06 11:08:10|4283.5|4283|4282|4281|4283.5|4283|4282|4281|0
1633518500000|2021-10-06 11:08:20|4282.5|4281.5|4282|4280.5|4283|4282|4281.5|4280.5|0
1633518510000|2021-10-06 11:08:30|4281.5|4281|4281|4280|4281.5|4281|4281|4280|0
1633518520000|2021-10-06 11:08:40|4281.5|4280.5|4283|4282.5|4283|4282.5|4281.5|4280.5|0
1633518530000|2021-10-06 11:08:50|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|0
1633518540000|2021-10-06 11:09:00|4284|4282.5|4283.5|4282.5|4284|4283|4283|4282.5|0
1633518550000|2021-10-06 11:09:10|4284|4283|4283.5|4282.5|4284|4283.5|4283|4282.5|0
1633518560000|2021-10-06 11:09:20|4284|4283|4284|4283|4284|4283|4283.5|4282.5|0
1633518570000|2021-10-06 11:09:30|4284.5|4283.5|4284.5|4283.5|4286|4285|4284.5|4283.5|0
1633518580000|2021-10-06 11:09:40|4284|4283|4284|4283|4284|4283|4284|4283|0
1633518590000|2021-10-06 11:09:50|4283.5|4282.5|4281.5|4280.5|4283.5|4282.5|4281.5|4280.5|0
1633518600000|2021-10-06 11:10:00|4282|4281|4282.5|4281.5|4282.5|4281.5|4281.5|4281|0
1633518610000|2021-10-06 11:10:10|4282|4281|4282|4281|4282|4281|4282|4281|0
1633518620000|2021-10-06 11:10:20|4282.5|4281.5|4282|4281.5|4282.5|4281.5|4282|4281|0
1633518630000|2021-10-06 11:10:30|4282.5|4282|4283|4282|4283|4282|4282.5|4282|0
1633518640000|2021-10-06 11:10:40|4282.5|4281.5|4283.5|4282.5|4284.5|4283|4282|4281.5|0
1633518650000|2021-10-06 11:10:50|4283|4283|4284.5|4284|4284.5|4284|4283|4283|0
1633518660000|2021-10-06 11:11:00|4285|4284.5|4285.5|4284.5|4286|4285|4284.5|4283.5|0
1633518670000|2021-10-06 11:11:10|4285|4284|4284.5|4283.5|4285|4284|4284.5|4283.5|0
1633518680000|2021-10-06 11:11:20|4285|4284|4284.5|4283.5|4285.5|4284.5|4284|4283.5|0
1633518690000|2021-10-06 11:11:30|4284|4283|4282.5|4281.5|4284.5|4283.5|4281.5|4280.5|0
1633518700000|2021-10-06 11:11:40|4283|4282|4283|4282.5|4283.5|4282.5|4283|4282|0
1633518710000|2021-10-06 11:11:50|4282.5|4282|4284.5|4283.5|4284.5|4283.5|4282.5|4282|0
1633518720000|2021-10-06 11:12:00|4285|4284|4283|4282.5|4285|4284|4283|4282.5|0
1633518730000|2021-10-06 11:12:10|4282.5|4282|4282.5|4281.5|4282.5|4282|4282|4281.5|0
1633518740000|2021-10-06 11:12:20|4283|4282|4282|4281.5|4283|4282.5|4282|4281.5|0
1633518750000|2021-10-06 11:12:30|4282.5|4282|4283|4282|4283|4282.5|4282.5|4282|0
1633518760000|2021-10-06 11:12:40|4282.5|4281.5|4282|4281|4282.5|4281.5|4282|4281|0
1633518770000|2021-10-06 11:12:50||4281.5||4281.5||4281.5||4281|0
1633518780000|2021-10-06 11:13:00|4282.5|4282|4284|4283|4284|4283|4282.5|4282|0
1633518790000|2021-10-06 11:13:10|4284.5|4283.5|4284|4283.5|4284.5|4284|4284|4283|0
1633518800000|2021-10-06 11:13:20|4284.5|4284|4285.5|4284.5|4285.5|4285|4284.5|4284|0
1633518810000|2021-10-06 11:13:30|4286|4285|4286.5|4285.5|4287.5|4286|4285.5|4285|0
1633518830000|2021-10-06 11:13:50|4287|4286|4287|4286|4287.5|4286.5|4287|4286|0
1633518840000|2021-10-06 11:14:00|4286.5|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|0
1633518850000|2021-10-06 11:14:10|4287|4286.5|4288.5|4288|4288.5|4288|4287|4286.5|0
1633518860000|2021-10-06 11:14:20|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288|0
1633518870000|2021-10-06 11:14:30|4290|4289|4291|4289.5|4291|4290|4290|4289|0
1633518880000|2021-10-06 11:14:40|4290.5|4290|4290|4289.5|4291|4290|4290|4289.5|0
1633518890000|2021-10-06 11:14:50|4290.5|4290|4291|4290|4291|4290|4290.5|4290|0
1633518900000|2021-10-06 11:15:00|4290.5|4289|4288.5|4287.5|4290.5|4289|4288|4287|0
1633518910000|2021-10-06 11:15:10|4288|4288|4290|4289|4290.5|4289.5|4288|4288|0
1633518920000|2021-10-06 11:15:20|4290.5|4289.5|4291.5|4290.5|4291.5|4291|4290.5|4289.5|0
1633518930000|2021-10-06 11:15:30|4291|4291|4291.5|4291|4291.5|4291|4291|4290.5|0
1633518940000|2021-10-06 11:15:40|4292|4291.5|4292|4291.5|4292.5|4292|4292|4291|0
1633518950000|2021-10-06 11:15:50|4292.5|4292|4293.5|4292|4293.5|4292|4292.5|4291.5|0
1633518960000|2021-10-06 11:16:00|4293||4292.5||4293||4292.5||0
1633518970000|2021-10-06 11:16:10|4292|4291.5|4292|4291.5|4292.5|4292|4291.5|4290.5|0
1633518980000|2021-10-06 11:16:20|4291.5|4291|4292|4291|4293|4292|4291.5|4290.5|0
1633518990000|2021-10-06 11:16:30|4292.5|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|0
1633519000000|2021-10-06 11:16:40|4293|4292.5|4293|4292.5|4293.5|4293|4293|4292|0
1633519010000|2021-10-06 11:16:50|4293.5|4293|4293.5|4293|4294|4293.5|4293.5|4293|0
1633519020000|2021-10-06 11:17:00|4294|4292.5|4294.5|4293|4294.5|4294|4293.5|4292.5|0
1633519030000|2021-10-06 11:17:10|4294|4293.5|4294.5|4293.5|4295.5|4295|4294|4293.5|0
1633519040000|2021-10-06 11:17:20||4294||4294||4294||4294|0
1633519050000|2021-10-06 11:17:30|4295|4293|4294.5|4294|4295|4294|4293|4292|0
1633519060000|2021-10-06 11:17:40|4294|4293.5|4293|4292|4294|4293.5|4292.5|4292|0
1633519070000|2021-10-06 11:17:50|4293.5|4292.5|4293.5|4293|4293.5|4293|4293.5|4292.5|0
1633519080000|2021-10-06 11:18:00|4294|4293.5|4294.5|4293.5|4294.5|4293.5|4294|4293|0
1633519090000|2021-10-06 11:18:10|4294|4293|4293|4292|4294|4293|4292|4291|0
1633519100000|2021-10-06 11:18:20||4291.5||4291.5||4292||4291.5|0
1633519110000|2021-10-06 11:18:30|4293.5|4292|4293|4292.5|4294|4293|4293|4291.5|0
1633519120000|2021-10-06 11:18:40|4293.5|4293|4294|4293|4294|4293|4293.5|4293|0
1633519130000|2021-10-06 11:18:50|4294.5|4293.5|4294.5|4293.5|4295|4294|4294.5|4293.5|0
1633519140000|2021-10-06 11:19:00|4295|4294|4293.5|4292.5|4295|4294|4293.5|4292.5|0
1633519150000|2021-10-06 11:19:10|4294|4293|4294|4293.5|4295|4294|4294|4292.5|0
1633519160000|2021-10-06 11:19:20||4293||4293||4293||4293|0
1633519170000|2021-10-06 11:19:30|4294.5|4293.5|4295|4294.5|4295|4294.5|4294|4293.5|0
1633519180000|2021-10-06 11:19:40|4294.5|4294|4294|4293|4294.5|4294|4294|4293|0
1633519190000|2021-10-06 11:19:50|4293.5|4292.5|4294|4293.5|4294.5|4294|4293|4292.5|0
1633519200000|2021-10-06 11:20:00|4294.5|4293|4294|4293.5|4294.5|4294|4294|4293|0
1633519210000|2021-10-06 11:20:10|4294.5|4294|4296|4295|4296|4295|4294.5|4294|0
1633519220000|2021-10-06 11:20:20|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294.5|0
1633519230000|2021-10-06 11:20:30|4296|4295|4296.5|4295.5|4296.5|4296|4296|4295|0
1633519260000|2021-10-06 11:21:00|4297|4296|4297|4295.5|4297|4296|4296|4295.5|0
1633519270000|2021-10-06 11:21:10|4296.5|4295|4296|4295|4296.5|4295.5|4296|4295|0
1633519280000|2021-10-06 11:21:20|4296.5|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|0
1633519290000|2021-10-06 11:21:30|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|0
1633519300000|2021-10-06 11:21:40|4295.5|4295|4294.5|4294|4295.5|4295|4294|4293.5|0
1633519310000|2021-10-06 11:21:50|4294|4293.5|4294|4293.5|4294.5|4293.5|4294|4293|0
1633519320000|2021-10-06 11:22:00|4293.5|4293|4294|4293|4294|4293|4293|4292|0
1633519330000|2021-10-06 11:22:10|4293.5|4292.5|4293|4292.5|4293.5|4292.5|4293|4292.5|0
1633519340000|2021-10-06 11:22:20|4293.5|4293|4294.5|4293.5|4294.5|4293.5|4293.5|4293|0
1633519350000|2021-10-06 11:22:30|4294|4294|4294.5|4294|4295|4294.5|4294|4293.5|0
1633519360000|2021-10-06 11:22:40|4295|4294.5|4295|4294|4296.5|4295.5|4295|4294|0
1633519370000|2021-10-06 11:22:50|4294.5|4294.5|4295|4294.5|4296|4295|4294.5|4294|0
1633519380000|2021-10-06 11:23:00|4295.5|4295|4297|4296|4297|4296.5|4295.5|4295|0
1633519390000|2021-10-06 11:23:10|4296.5|4296.5|4297|4296|4297|4296.5|4296.5|4296|0
1633519400000|2021-10-06 11:23:20||4296.5||4296.5||4296.5||4296.5|0
1633519420000|2021-10-06 11:23:40|4296.5|4296|4297|4296|4297|4296.5|4296.5|4296|0
1633519430000|2021-10-06 11:23:50|4296.5|4296.5|4295.5|4295|4297|4296.5|4295.5|4295|0
1633519440000|2021-10-06 11:24:00|4295|4294.5|4294.5|4293.5|4295|4294.5|4294.5|4293.5|0
1633519450000|2021-10-06 11:24:10|4294|4293|4290.5|4290|4294|4293|4290.5|4290|0
1633519460000|2021-10-06 11:24:20|4290|4289.5|4292|4291|4292|4291|4290|4289|0
1633519470000|2021-10-06 11:24:30|4292.5|4291.5|4293|4292.5|4293|4292.5|4292|4291.5|0
1633519480000|2021-10-06 11:24:40|4292.5|4292|4292|4291|4292.5|4292|4292|4291|0
1633519490000|2021-10-06 11:24:50||4291.5||4291.5||4291.5||4291|0
1633519500000|2021-10-06 11:25:00|4292.5|4292|4292.5|4291|4292.5|4292|4292|4291|0
1633519510000|2021-10-06 11:25:10|4292|4290.5|4290.5|4289.5|4292|4290.5|4290.5|4289.5|0
1633519520000|2021-10-06 11:25:20|4290|4289|4291|4290.5|4291|4290.5|4289.5|4288.5|0
1633519530000|2021-10-06 11:25:30|4291.5|4290|4292|4291|4292|4291|4291.5|4290|0
1633519540000|2021-10-06 11:25:40|4292.5|4291.5|4293|4292|4293.5|4292.5|4292|4291|0
1633519550000|2021-10-06 11:25:50|4293.5|4292.5|4293.5|4293|4293.5|4293|4293.5|4292.5|0
1633519560000|2021-10-06 11:26:00|4294|4293.5|4294.5|4294|4294.5|4294|4294|4293|0
1633519570000|2021-10-06 11:26:10|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4294.5|4294.5|0
1633519580000|2021-10-06 11:26:20|4296|4295|4295|4294|4296|4295|4294.5|4294|0
1633519590000|2021-10-06 11:26:30|4294.5|4294.5|4294.5|4293.5|4295|4294.5|4294|4293.5|0
1633519600000|2021-10-06 11:26:40|4294|4293|4295.5|4294.5|4295.5|4294.5|4293.5|4292.5|0
1633519610000|2021-10-06 11:26:50|4295|4294|4296|4295.5|4296|4295.5|4294.5|4294|0
1633519620000|2021-10-06 11:27:00|4295.5|4295|4296|4295|4296|4295|4295.5|4294.5|0
1633519630000|2021-10-06 11:27:10|4296.5|4295.5|4297.5|4296.5|4297.5|4297|4296.5|4295.5|0
1633519640000|2021-10-06 11:27:20|4297||4297||4297||4297||0
1633519650000|2021-10-06 11:27:30|4297.5|4297|4297.5|4296.5|4298|4297.5|4297.5|4296.5|0
1633519660000|2021-10-06 11:27:40|4298|4297|4298|4297.5|4298|4297.5|4298|4297|0
1633519670000|2021-10-06 11:27:50|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|0
1633519680000|2021-10-06 11:28:00|4298.5|4298|4296.5|4296|4298.5|4298|4296.5|4296|0
1633519690000|2021-10-06 11:28:10|4297|4296.5|4298.5|4298|4299|4298|4297|4296.5|0
1633519700000|2021-10-06 11:28:20|4299|4298.5|4299|4298|4299|4298.5|4298|4297.5|0
1633519710000|2021-10-06 11:28:30|4298.5|4297.5|4297|4296.5|4298.5|4297.5|4297|4296.5|0
1633519720000|2021-10-06 11:28:40|4296.5|4296|4296|4295|4296.5|4296|4295.5|4294.5|0
1633519730000|2021-10-06 11:28:50|4295.5|4294.5|4296|4295|4296|4295|4295|4294.5|0
1633519740000|2021-10-06 11:29:00|4296.5|4295.5|4295.5|4294.5|4296.5|4295.5|4295|4294.5|0
1633519750000|2021-10-06 11:29:10||4295||4295||4295||4295|0
1633519760000|2021-10-06 11:29:20|4295|4294.5|4296.5|4296|4297|4296.5|4295|4294.5|0
1633519770000|2021-10-06 11:29:30|4296|4295.5|4296.5|4295.5|4297|4296|4296|4295|0
1633519780000|2021-10-06 11:29:40|4297|4296|4297|4296|4297|4296|4297|4296|0
1633519790000|2021-10-06 11:29:50|4297.5|4296.5|4298|4297.5|4298|4297.5|4297|4296|0
1633519800000|2021-10-06 11:30:00|4298.5|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|0
1633519810000|2021-10-06 11:30:10|4298||4298.5||4298.5||4298||0
1633519820000|2021-10-06 11:30:20|4298||4298||4298.5||4298||0
1633519830000|2021-10-06 11:30:30|4298.5|4298|4299.5|4298.5|4299.5|4298.5|4298.5|4298|0
1633519840000|2021-10-06 11:30:40|4300|4299|4299.5|4298.5|4300|4299|4299|4298.5|0
1633519850000|2021-10-06 11:30:50|4299||4299||4299||4299||0
1633519860000|2021-10-06 11:31:00|4299.5|4299|4299.5|4298.5|4299.5|4299|4299|4298.5|0
1633519880000|2021-10-06 11:31:20|4299|4299|4300|4299|4300|4299.5|4299|4298.5|0
1633519890000|2021-10-06 11:31:30|4299.5|4299.5|4300|4299.5|4300|4299.5|4299.5|4299|0
1633519900000|2021-10-06 11:31:40|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|0
1633519910000|2021-10-06 11:31:50|4299.5||4299||4299.5||4299||0
1633519920000|2021-10-06 11:32:00|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4298.5|0
1633519940000|2021-10-06 11:32:20|4300.5|4300|4303.5|4302.5|4303.5|4303|4300.5|4300|0
1633519950000|2021-10-06 11:32:30|4304|4303|4304|4303.5|4305|4304.5|4304|4303|0
1633519960000|2021-10-06 11:32:40|4303.5|4303|4302|4301.5|4304|4303.5|4302|4301.5|0
1633519970000|2021-10-06 11:32:50|4301.5|4301|4301.5|4300.5|4301.5|4301|4300.5|4300|0
1633519980000|2021-10-06 11:33:00|4301|4300|4301|4300|4301.5|4300.5|4301|4300|0
1633519990000|2021-10-06 11:33:10|4301.5|4300.5|4299.5|4298.5|4301.5|4300.5|4299.5|4298.5|0
1633520000000|2021-10-06 11:33:20|4299|4298|4297.5|4297|4299|4298|4297.5|4297|0
1633520010000|2021-10-06 11:33:30|4298|4297.5|4299|4298|4299|4298|4298|4297.5|0
1633520020000|2021-10-06 11:33:40|4299.5|4298.5|4299|4298.5|4299.5|4298.5|4299|4298.5|0
1633520030000|2021-10-06 11:33:50|4298.5|4298|4298.5|4297.5|4299|4298|4297.5|4297|0
1633520040000|2021-10-06 11:34:00|4298|4297|4296.5|4296|4298|4297|4296.5|4295.5|0
1633520050000|2021-10-06 11:34:10|4296|4295.5|4295.5|4294.5|4296.5|4296|4295.5|4294.5|0
1633520060000|2021-10-06 11:34:20|4295|4294|4295|4294.5|4295.5|4294.5|4295|4294|0
1633520070000|2021-10-06 11:34:30|4294.5|4294|4295|4294.5|4295|4294.5|4294.5|4293.5|0
1633520080000|2021-10-06 11:34:40|4294.5|4294|4296|4295|4296|4295|4294.5|4294|0
1633520090000|2021-10-06 11:34:50|4295.5|4294.5|4296|4294.5|4296|4294.5|4295.5|4294.5|0
1633520100000|2021-10-06 11:35:00|4296.5|4295|4297|4296.5|4297.5|4296.5|4296.5|4295|0
1633520110000|2021-10-06 11:35:10|4297.5|4297|4299|4298|4299|4298.5|4297.5|4297|0
1633520120000|2021-10-06 11:35:20|4298.5|4298.5|4299.5|4298.5|4299.5|4299|4298.5|4298.5|0
1633520130000|2021-10-06 11:35:30|4300|4299|4300.5|4299.5|4300.5|4299.5|4300|4299|0
1633520140000|2021-10-06 11:35:40|4300|4299|4300.5|4300|4300.5|4300|4299.5|4298.5|0
1633520150000|2021-10-06 11:35:50|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299|0
1633520160000|2021-10-06 11:36:00|4300.5|4300|4300.5|4299.5|4300.5|4300|4300|4299.5|0
1633520170000|2021-10-06 11:36:10|4301|4300|4302.5|4301|4302.5|4301|4300.5|4300|0
1633520180000|2021-10-06 11:36:20|4303|4301.5|4303|4302|4303|4302|4302|4301|0
1633520190000|2021-10-06 11:36:30|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4301.5|4300.5|0
1633520200000|2021-10-06 11:36:40|4302|4302|4302|4301.5|4303|4302|4302|4301.5|0
1633520210000|2021-10-06 11:36:50|4302.5|4302|4303|4302|4303|4302|4302.5|4302|0
1633520220000|2021-10-06 11:37:00|4303.5|4302.5|4303.5|4302.5|4304|4303|4302.5|4302|0
1633520230000|2021-10-06 11:37:10|4304|4303|4302.5|4302|4304|4303|4302.5|4301.5|0
1633520240000|2021-10-06 11:37:20|4302|4301.5|4302|4301.5|4302.5|4301.5|4301.5|4300.5|0
1633520250000|2021-10-06 11:37:30|4302.5|4301|4303|4302|4303|4302|4302.5|4301|0
1633520260000|2021-10-06 11:37:40|4303.5|4302.5|4306|4305.5|4306|4305.5|4303.5|4302.5|0
1633520270000|2021-10-06 11:37:50|4306.5|4305|4305|4304|4306.5|4305|4305|4304|0
1633520280000|2021-10-06 11:38:00|4304.5|4304.5|4303|4301.5|4304.5|4304.5|4302.5|4301.5|0
1633520290000|2021-10-06 11:38:10|4303.5|4302|4303.5|4303|4303.5|4303|4303.5|4302|0
1633520300000|2021-10-06 11:38:20|4304|4303.5|4304|4303|4304|4303.5|4303.5|4303|0
1633520310000|2021-10-06 11:38:30|4303.5|4302.5|4302|4300.5|4303.5|4302.5|4301.5|4300.5|0
1633520320000|2021-10-06 11:38:40|4301.5|4300|4301|4300|4301.5|4300|4299.5|4298.5|0
1633520330000|2021-10-06 11:38:50|4300.5|4299.5|4299.5|4298.5|4300.5|4299.5|4299|4298|0
1633520340000|2021-10-06 11:39:00|4298.5|4298|4298.5|4297.5|4298.5|4298|4298|4297|0
1633520350000|2021-10-06 11:39:10|4299|4298|4299.5|4299|4300.5|4299.5|4299|4298|0
1633520360000|2021-10-06 11:39:20|4299|4298.5|4299.5|4298.5|4299.5|4299|4299|4298.5|0
1633520370000|2021-10-06 11:39:30|4300|4299|4302|4301.5|4302|4301.5|4300|4299|0
1633520380000|2021-10-06 11:39:40|4302.5|4302|4302|4301|4303.5|4303|4301.5|4301|0
1633520390000|2021-10-06 11:39:50|4301.5|4301.5|4302.5|4301.5|4303|4302|4301.5|4301.5|0
1633520400000|2021-10-06 11:40:00|4302|4301|4299.5|4298.5|4302.5|4301.5|4299|4298|0
1633520410000|2021-10-06 11:40:10|4299|4298|4297.5|4297|4299|4298|4297.5|4297|0
1633520420000|2021-10-06 11:40:20|4298|4297.5|4299|4298|4299|4298.5|4298|4297.5|0
1633520430000|2021-10-06 11:40:30|4299.5|4298.5|4300.5|4300|4301.5|4300.5|4299.5|4298.5|0
1633520440000|2021-10-06 11:40:40|4300|4299.5|4301|4300.5|4301|4300.5|4300|4299.5|0
1633520450000|2021-10-06 11:40:50|4300.5|4300|4301|4300.5|4301|4300.5|4299.5|4298.5|0
1633520460000|2021-10-06 11:41:00|4300.5|4300|4302|4301|4302|4301|4300.5|4300|0
1633520470000|2021-10-06 11:41:10|4301.5||4302||4302||4301.5||0
1633520480000|2021-10-06 11:41:20|4301.5|4300.5|4301.5|4301|4301.5|4301|4300|4299|0
1633520490000|2021-10-06 11:41:30|4302|4301.5|4302|4301.5|4302.5|4302|4302|4301.5|0
1633520500000|2021-10-06 11:41:40||4301||4301||4301||4301|0
1633520510000|2021-10-06 11:41:50|4301.5|4300.5|4302|4301.5|4302|4301.5|4301|4300.5|0
1633520520000|2021-10-06 11:42:00|4301.5|4301|4302|4301.5|4302|4301.5|4301.5|4300.5|0
1633520530000|2021-10-06 11:42:10|4301.5|4301|4302|4301|4302|4301|4301.5|4300.5|0
1633520540000|2021-10-06 11:42:20|4302.5|4301.5|4301.5|4300.5|4302.5|4302|4301.5|4300.5|0
1633520550000|2021-10-06 11:42:30|4301|4301|4303|4302|4303|4302|4301|4301|0
1633520570000|2021-10-06 11:42:50|4303.5|4302.5|4303|4302.5|4304|4303|4303|4302.5|0
1633520580000|2021-10-06 11:43:00|4302.5|4302|4302.5|4302|4303|4302.5|4302.5|4302|0
1633520590000|2021-10-06 11:43:10|4302|4301.5|4301|4300.5|4302|4301.5|4301|4300|0
1633520600000|2021-10-06 11:43:20|4301.5|4301|4302.5|4301.5|4302.5|4301.5|4301.5|4300.5|0
1633520610000|2021-10-06 11:43:30|4302|4301|4301.5|4301|4302|4301|4301.5|4300.5|0
1633520620000|2021-10-06 11:43:40|4301|4300.5|4301|4300|4301|4300.5|4300.5|4299.5|0
1633520630000|2021-10-06 11:43:50|4300.5|4299.5|4300|4299|4300.5|4299.5|4299|4298|0
1633520640000|2021-10-06 11:44:00|4299.5|4298.5|4298.5|4298|4299.5|4298.5|4298|4297|0
1633520650000|2021-10-06 11:44:10|4299|4298.5|4298|4297.5|4299|4298.5|4298|4297.5|0
1633520660000|2021-10-06 11:44:20|4297.5|4297|4297.5|4297|4298|4297|4297|4296|0
1633520670000|2021-10-06 11:44:30|4297|4296.5|4297.5|4296.5|4297.5|4296.5|4296.5|4296|0
1633520680000|2021-10-06 11:44:40|4298|4297|4297.5|4296.5|4298.5|4297.5|4297.5|4296.5|0
1633520690000|2021-10-06 11:44:50|4297||4297||4297||4297||0
1633520700000|2021-10-06 11:45:00|4296.5|4296|4298|4297|4298|4297|4296.5|4296|0
1633520710000|2021-10-06 11:45:10|4298.5|4297.5|4297|4296.5|4298.5|4298|4295.5|4294.5|0
1633520720000|2021-10-06 11:45:20|4296.5|4296|4295.5|4294.5|4296.5|4296.5|4295|4294.5|0
1633520730000|2021-10-06 11:45:30|4296|4295|4296.5|4295.5|4296.5|4295.5|4296|4294.5|0
1633520740000|2021-10-06 11:45:40|4296|4295|4296.5|4295|4296.5|4295.5|4296|4295|0
1633520750000|2021-10-06 11:45:50|4296|4294.5|4295.5|4294.5|4296.5|4295.5|4294.5|4294|0
1633520760000|2021-10-06 11:46:00|4295|4294|4294|4293|4295|4294|4293|4292|0
1633520770000|2021-10-06 11:46:10|4294.5|4293.5|4294|4293|4295|4294.5|4293.5|4293|0
1633520780000|2021-10-06 11:46:20|4294.5|4293.5|4295|4294|4295|4294.5|4294.5|4293|0
1633520790000|2021-10-06 11:46:30||4294.5||4294||4294.5||4294|0
1633520800000|2021-10-06 11:46:40|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294|4293|0
1633520810000|2021-10-06 11:46:50||4294||4294||4294||4294|0
1633520820000|2021-10-06 11:47:00|4294|4293.5|4294|4293|4294|4293.5|4293|4292|0
1633520830000|2021-10-06 11:47:10|4294.5|4293.5|4294.5|4293.5|4295|4294|4294.5|4293|0
1633520840000|2021-10-06 11:47:20|4294|4294|4294.5|4294|4294.5|4294|4294|4294|0
1633520850000|2021-10-06 11:47:30|4295|4294.5|4295.5|4295|4296.5|4295.5|4295|4294.5|0
1633520860000|2021-10-06 11:47:40|4295|4294.5|4297|4296|4297.5|4296.5|4295|4294.5|0
1633520870000|2021-10-06 11:47:50|4296.5|4296.5|4297.5|4296.5|4297.5|4296.5|4296.5|4296|0
1633520880000|2021-10-06 11:48:00|4297|4296|4297|4296.5|4297.5|4296.5|4296.5|4296|0
1633520890000|2021-10-06 11:48:10|4296.5|4296|4296|4295.5|4297|4296.5|4296|4295|0
1633520900000|2021-10-06 11:48:20|4296.5|4296|4296.5|4295.5|4296.5|4296|4296.5|4295.5|0
1633520910000|2021-10-06 11:48:30|4297|4296|4297|4296.5|4297|4296.5|4297|4296|0
1633520920000|2021-10-06 11:48:40|4297.5|4297|4299|4298|4299|4298|4297.5|4297|0
1633520930000|2021-10-06 11:48:50|4298.5||4299||4299||4298.5||0
1633520940000|2021-10-06 11:49:00|4298.5|4297.5|4297.5|4296.5|4298.5|4297.5|4297.5|4296.5|0
1633520950000|2021-10-06 11:49:10|4297|4297|4297.5|4296.5|4297.5|4297|4297|4296|0
1633520960000|2021-10-06 11:49:20|4297|4296|4297|4296|4297|4296.5|4297|4296|0
1633520970000|2021-10-06 11:49:30|4296.5|4296.5|4297|4296.5|4297|4296.5|4296.5|4296.5|0
1633520980000|2021-10-06 11:49:40|4296.5|4296|4297|4296|4297|4296|4296|4295.5|0
1633520990000|2021-10-06 11:49:50|4296.5|4296.5|4297|4296|4297|4296.5|4296.5|4296|0
1633521000000|2021-10-06 11:50:00|4296.5|4295.5|4297|4296|4297|4296.5|4296.5|4295.5|0
1633521010000|2021-10-06 11:50:10|4296.5||4296.5||4296.5||4296.5||0
1633521020000|2021-10-06 11:50:20|4296|4295.5|4296.5|4295.5|4296.5|4296|4296|4295.5|0
1633521030000|2021-10-06 11:50:30|4297|4296|4296.5|4295.5|4297|4296|4296.5|4295.5|0
1633521040000|2021-10-06 11:50:40||4296||4295.5||4296||4295.5|0
1633521050000|2021-10-06 11:50:50||4296||4295.5||4296||4295.5|0
1633521060000|2021-10-06 11:51:00|4297|4296|4296|4295.5|4297|4296.5|4295|4294.5|0
1633521070000|2021-10-06 11:51:10|4296.5|4296|4297|4296.5|4297.5|4296.5|4296.5|4295.5|0
1633521080000|2021-10-06 11:51:20|4297.5|4297|4297.5|4296.5|4298|4297.5|4297.5|4296.5|0
1633521090000|2021-10-06 11:51:30||4297||4296.5||4297||4296.5|0
1633521100000|2021-10-06 11:51:40|4298|4297|4298|4297|4298|4297.5|4298|4296.5|0
1633521110000|2021-10-06 11:51:50|4297.5|4296.5|4298|4297.5|4298|4297.5|4297|4296.5|0
1633521120000|2021-10-06 11:52:00|4298.5|4297|4298.5|4297.5|4298.5|4297.5|4298|4297|0
1633521130000|2021-10-06 11:52:10|4298|4297|4298.5|4297.5|4298.5|4298|4298|4297|0
1633521140000|2021-10-06 11:52:20|4298|4297|4298|4297.5|4298.5|4297.5|4297.5|4297|0
1633521150000|2021-10-06 11:52:30|4298.5|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|0
1633521160000|2021-10-06 11:52:40|4298|4298|4297.5|4297|4298.5|4298|4297.5|4297|0
1633521170000|2021-10-06 11:52:50|4298|4297.5|4297.5|4297|4299|4298.5|4297.5|4297|0
1633521180000|2021-10-06 11:53:00|4297|4296.5|4298.5|4297.5|4298.5|4297.5|4297|4296|0
1633521190000|2021-10-06 11:53:10|4299|4298|4300|4299|4300|4299|4299|4298|0
1633521200000|2021-10-06 11:53:20|4300.5|4299.5|4301.5|4300.5|4302|4301|4300.5|4299.5|0
1633521210000|2021-10-06 11:53:30|4301|4300|4300|4299.5|4301|4300|4300|4299.5|0
1633521220000|2021-10-06 11:53:40|4299.5|4299|4297.5|4296.5|4299.5|4299|4297.5|4296.5|0
1633521230000|2021-10-06 11:53:50|4297|4296|4296|4295|4297|4296|4296|4295|0
1633521240000|2021-10-06 11:54:00|4296.5|4295.5|4297.5|4296.5|4297.5|4296.5|4296.5|4295.5|0
1633521250000|2021-10-06 11:54:10|4297|4296|4297|4296|4297|4296|4296.5|4296|0
1633521260000|2021-10-06 11:54:20|4297.5|4296.5|4298.5|4297.5|4299|4297.5|4297.5|4296.5|0
1633521270000|2021-10-06 11:54:30|4299|4298|4299|4298.5|4299|4298.5|4299|4297.5|0
1633521280000|2021-10-06 11:54:40|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|0
1633521290000|2021-10-06 11:54:50|4300|4299.5|4299|4298.5|4300.5|4299.5|4299|4298|0
1633521300000|2021-10-06 11:55:00|4298.5|4298|4300|4299|4300.5|4299.5|4298.5|4298|0
1633521310000|2021-10-06 11:55:10|4300.5|4299.5|4300|4299.5|4301|4300|4300|4299.5|0
1633521320000|2021-10-06 11:55:20|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|0
1633521330000|2021-10-06 11:55:30|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|0
1633521340000|2021-10-06 11:55:40|4298.5|4298|4299|4298|4299.5|4299|4298.5|4298|0
1633521350000|2021-10-06 11:55:50|4299.5|4298.5|4299.5|4299|4299.5|4299|4299.5|4298|0
1633521360000|2021-10-06 11:56:00|4300|4299.5|4300|4299|4300|4299.5|4299.5|4299|0
1633521370000|2021-10-06 11:56:10|4299.5|4299.5|4300|4299|4300|4299.5|4299.5|4299|0
1633521380000|2021-10-06 11:56:20|4299.5|4298.5|4300|4299|4300|4299|4299|4298.5|0
1633521390000|2021-10-06 11:56:30|4300.5|4299.5|4301|4300|4301.5|4300.5|4300|4299.5|0
1633521400000|2021-10-06 11:56:40|4300.5|4299.5|4299|4298.5|4300.5|4299.5|4299|4298.5|0
1633521410000|2021-10-06 11:56:50|4299.5|4299|4301|4300|4301|4300|4299.5|4299|0
1633521420000|2021-10-06 11:57:00|4300.5|4300.5|4301|4300|4301|4300.5|4299.5|4299|0
1633521430000|2021-10-06 11:57:10|4301.5|4300.5|4300|4299|4302|4301|4299.5|4299|0
1633521440000|2021-10-06 11:57:20|4299.5|4298.5|4298.5|4297.5|4299.5|4298.5|4298.5|4297.5|0
1633521450000|2021-10-06 11:57:30|4298|4297|4298.5|4297.5|4298.5|4298|4297.5|4296.5|0
1633521460000|2021-10-06 11:57:40|4298|4297|4298|4297.5|4298|4297.5|4297.5|4296.5|0
1633521470000|2021-10-06 11:57:50|4297.5|4297|4298|4297.5|4298.5|4297.5|4297.5|4297|0
1633521480000|2021-10-06 11:58:00|4298.5|4298|4298.5|4298|4298.5|4298|4298|4297.5|0
1633521490000|2021-10-06 11:58:10|4298|4297.5|4296.5|4295.5|4298|4297.5|4296|4295|0
1633521500000|2021-10-06 11:58:20|4297|4296|4298.5|4297.5|4298.5|4297.5|4297|4296|0
1633521510000|2021-10-06 11:58:30|4299|4298|4298|4297|4299|4298|4297.5|4297|0
1633521520000|2021-10-06 11:58:40|4297.5|4296.5|4297|4296|4297.5|4296.5|4297|4296|0
1633521530000|2021-10-06 11:58:50|4296.5|4295.5|4295|4294.5|4296.5|4295.5|4293.5|4293|0
1633521540000|2021-10-06 11:59:00|4294.5|4294|4295|4294|4295|4294.5|4293.5|4293|0
1633521550000|2021-10-06 11:59:10|4295.5|4294.5|4297|4296|4297|4296.5|4295.5|4294.5|0
1633521560000|2021-10-06 11:59:20|4297.5|4296.5|4298|4297|4298|4297.5|4297.5|4296.5|0
1633521570000|2021-10-06 11:59:30|4298.5|4297.5|4300|4299.5|4300|4299.5|4298.5|4297.5|0
1633521580000|2021-10-06 11:59:40|4299.5|4299|4299|4298|4300|4299|4298|4297.5|0
1633521590000|2021-10-06 11:59:50|4298|4297.5|4299|4298|4299.5|4298.5|4298|4297.5|0
1633521600000|2021-10-06 12:00:00|4298.5|4297.5|4297|4296|4298.5|4297.5|4297|4296|0
1633521610000|2021-10-06 12:00:10|4296.5|4296.5|4296.5|4296|4297|4296.5|4296|4295.5|0
1633521620000|2021-10-06 12:00:20|4297|4296.5|4297.5|4296.5|4298|4297.5|4297|4296.5|0
1633521630000|2021-10-06 12:00:30|4297|4296|4297|4296.5|4297.5|4296.5|4296.5|4296|0
1633521640000|2021-10-06 12:00:40|4297.5|4297|4297.5|4296.5|4297.5|4297|4296|4295|0
1633521650000|2021-10-06 12:00:50|4297|4297|4297.5|4296.5|4297.5|4297|4297|4296.5|0
1633521660000|2021-10-06 12:01:00|4297|4296|4300|4299|4300|4299.5|4297|4296|0
1633521670000|2021-10-06 12:01:10|4299.5|4298.5|4299|4298|4300|4299|4299|4298|0
1633521680000|2021-10-06 12:01:20|4298.5|4297.5|4297.5|4296.5|4298.5|4297.5|4297|4296.5|0
1633521690000|2021-10-06 12:01:30|4297|4297|4298.5|4298|4299|4298|4297|4297|0
1633521700000|2021-10-06 12:01:40|4298|4297|4298.5|4297.5|4298.5|4298|4298|4297|0
1633521710000|2021-10-06 12:01:50|4298|4297|4297|4296|4298|4297|4297|4296|0
1633521720000|2021-10-06 12:02:00|4296.5|4296.5|4296.5|4295.5|4296.5|4296.5|4296.5|4295.5|0
1633521730000|2021-10-06 12:02:10|4296|4295|4295.5|4294.5|4296|4295|4295.5|4294.5|0
1633521740000|2021-10-06 12:02:20|4296|4295|4296.5|4295.5|4297|4296.5|4296|4295|0
1633521760000|2021-10-06 12:02:40|4297|4296|4296.5|4296|4297.5|4296.5|4296.5|4295.5|0
1633521770000|2021-10-06 12:02:50|4297|4296.5|4298|4297|4298.5|4297.5|4297|4296.5|0
1633521780000|2021-10-06 12:03:00|4297.5|4297.5|4298|4297.5|4298.5|4297.5|4297.5|4297|0
1633521790000|2021-10-06 12:03:10|4298.5|4298|4298.5|4298|4299|4298.5|4298|4297.5|0
1633521800000|2021-10-06 12:03:20|4298|4297.5|4298.5|4297.5|4298.5|4298|4298|4297.5|0
1633521820000|2021-10-06 12:03:40|4298|4298|4299|4298|4299|4298|4298|4297.5|0
1633521830000|2021-10-06 12:03:50|4299.5|4298.5|4300|4299|4300|4299.5|4299|4298.5|0
1633521840000|2021-10-06 12:04:00|4300.5|4299.5|4300.5|4299.5|4301|4300|4300|4299.5|0
1633521850000|2021-10-06 12:04:10|4300|4300|4299.5|4298.5|4300.5|4300|4299.5|4298.5|0
1633521860000|2021-10-06 12:04:20|4299|4298|4300|4299|4300|4299|4298.5|4298|0
1633521870000|2021-10-06 12:04:30|4299.5|4298.5|4299.5|4298.5|4299.5|4299|4298.5|4298|0
1633521880000|2021-10-06 12:04:40|4299|4298|4299|4298.5|4299|4298.5|4298.5|4298|0
1633521890000|2021-10-06 12:04:50|4299.5|4299|4301|4300.5|4301|4300.5|4299.5|4299|0
1633521900000|2021-10-06 12:05:00|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4299.5|0
1633521910000|2021-10-06 12:05:10|4300.5|4300|4300|4299.5|4301|4300.5|4300|4299.5|0
1633521920000|2021-10-06 12:05:20|4300.5|4300|4300.5|4299.5|4301|4300.5|4300.5|4299.5|0
1633521930000|2021-10-06 12:05:30|4301|4300|4301.5|4301|4301.5|4301|4301|4300|0
1633521940000|2021-10-06 12:05:40|4302|4301.5|4300.5|4300|4302|4301.5|4300.5|4300|0
1633521950000|2021-10-06 12:05:50|4300|4299.5|4301.5|4301|4301.5|4301|4300|4299.5|0
1633521960000|2021-10-06 12:06:00|4302|4300.5|4301.5|4300.5|4302|4301|4301.5|4300.5|0
1633521970000|2021-10-06 12:06:10|4302|4301|4302|4301|4302|4301|4302|4301|0
1633521980000|2021-10-06 12:06:20|4301.5|4300.5|4301.5|4301|4302|4301|4301|4300.5|0
1633521990000|2021-10-06 12:06:30|4302|4300.5|4302|4301|4302|4301.5|4302|4300.5|0
1633522000000|2021-10-06 12:06:40|4302.5|4301.5|4302|4301.5|4302.5|4301.5|4302|4301|0
1633522010000|2021-10-06 12:06:50|4301.5|4301|4302|4301.5|4302|4301.5|4301.5|4301|0
1633522020000|2021-10-06 12:07:00|4301.5|4301|4301.5|4301|4301.5|4301|4301|4300|0
1633522030000|2021-10-06 12:07:10|4302|4301.5|4303|4302.5|4303|4302.5|4302|4301|0
1633522040000|2021-10-06 12:07:20|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4302|0
1633522050000|2021-10-06 12:07:30|4303|4301.5|4300|4299.5|4303|4301.5|4300|4299|0
1633522060000|2021-10-06 12:07:40|4300.5|4300|4299.5|4298.5|4300.5|4300|4299.5|4298.5|0
1633522070000|2021-10-06 12:07:50|4300|4299|4302|4301.5|4302.5|4301.5|4300|4299|0
1633522080000|2021-10-06 12:08:00|4302.5|4301|4301.5|4301|4302.5|4301.5|4301.5|4301|0
1633522100000|2021-10-06 12:08:20|4302|4301.5|4302.5|4301.5|4302.5|4302|4302|4301.5|0
1633522110000|2021-10-06 12:08:30|4303|4302|4305|4304|4305.5|4305|4303|4301.5|0
1633522120000|2021-10-06 12:08:40|4304.5|4303.5|4304|4303.5|4305|4304|4303|4302.5|0
1633522130000|2021-10-06 12:08:50|4304.5|4304|4304.5|4303.5|4304.5|4304|4304.5|4303.5|0
1633522140000|2021-10-06 12:09:00|4304|4304|4306|4305|4306|4305|4304|4304|0
1633522150000|2021-10-06 12:09:10|4306.5|4305.5|4307.5|4307|4308|4307|4306.5|4305.5|0
1633522160000|2021-10-06 12:09:20|4308|4307.5|4307.5|4306.5|4308.5|4308|4307|4306|0
1633522170000|2021-10-06 12:09:30|4308|4307|4308|4307.5|4308.5|4307.5|4308|4307|0
1633522180000|2021-10-06 12:09:40|4308.5|4307|4309|4308|4309|4308.5|4308|4307|0
1633522190000|2021-10-06 12:09:50|4308.5|4308.5|4307.5|4306.5|4309|4308.5|4307.5|4306.5|0
1633522200000|2021-10-06 12:10:00|4308|4307|4308|4307|4308.5|4307.5|4307.5|4306.5|0
1633522210000|2021-10-06 12:10:10|4307.5|4306.5|4307.5|4307|4308|4307|4307|4306.5|0
1633522220000|2021-10-06 12:10:20|4308|4307.5|4308|4307.5|4308|4307.5|4308|4307|0
1633522230000|2021-10-06 12:10:30|4308.5|4308|4309|4308|4309|4308.5|4308|4307.5|0
1633522240000|2021-10-06 12:10:40|4308.5|4307.5|4309|4308.5|4309.5|4308.5|4308.5|4307.5|0
1633522250000|2021-10-06 12:10:50|4308.5|4308|4309.5|4309|4309.5|4309|4308.5|4308|0
1633522260000|2021-10-06 12:11:00|4309|4308.5|4311.5|4310.5|4312|4311|4309|4308.5|0
1633522270000|2021-10-06 12:11:10|4311|4310|4311.5|4311|4311.5|4311|4310.5|4310|0
1633522280000|2021-10-06 12:11:20|4311|4310.5|4311|4310.5|4311.5|4311|4311|4310.5|0
1633522290000|2021-10-06 12:11:30|4310.5|4310|4310|4309.5|4310.5|4310|4310|4309.5|0
1633522300000|2021-10-06 12:11:40|4309.5|4309|4309.5|4308.5|4309.5|4309.5|4309.5|4308.5|0
1633522310000|2021-10-06 12:11:50|4309|4309|4310|4309.5|4310|4309.5|4309|4309|0
1633522320000|2021-10-06 12:12:00|4309.5|4309|4309.5|4309|4310|4309.5|4309|4308.5|0
1633522330000|2021-10-06 12:12:10|4309|4308.5|4310|4309|4311|4310|4309|4308.5|0
1633522340000|2021-10-06 12:12:20|4309.5||4309.5||4309.5||4309.5||0
1633522350000|2021-10-06 12:12:30|4310|4309.5|4310|4309.5|4311|4310|4309.5|4309|0
1633522360000|2021-10-06 12:12:40|4309.5|4309|4310|4309|4310|4309.5|4309|4308.5|0
1633522370000|2021-10-06 12:12:50|4309.5|4309.5|4310|4309.5|4310|4309.5|4309.5|4309|0
1633522380000|2021-10-06 12:13:00|4309.5|4309|4309|4308|4309.5|4309|4308|4307.5|0
1633522390000|2021-10-06 12:13:10|4308.5|4307.5|4307|4306.5|4308.5|4307.5|4306.5|4305.5|0
1633522400000|2021-10-06 12:13:20|4307.5|4307|4307.5|4306.5|4309|4308|4307.5|4306.5|0
1633522410000|2021-10-06 12:13:30|4308|4307|4308.5|4307|4308.5|4308|4307.5|4307|0
1633522420000|2021-10-06 12:13:40|4308|4307.5|4307.5|4307|4308|4308|4307.5|4307|0
1633522430000|2021-10-06 12:13:50|4308|4307.5|4308|4307.5|4308.5|4307.5|4308|4307|0
1633522440000|2021-10-06 12:14:00|4307.5|4307|4308|4307.5|4308.5|4307.5|4307.5|4307|0
1633522450000|2021-10-06 12:14:10|4308.5|4308|4308|4307.5|4308.5|4308|4307.5|4307|0
1633522460000|2021-10-06 12:14:20|4307.5|4307|4306|4305.5|4307.5|4307.5|4306|4305|0
1633522470000|2021-10-06 12:14:30|4306.5|4305|4306|4305.5|4306.5|4306|4306|4305|0
1633522480000|2021-10-06 12:14:40|4305.5|4305|4305.5|4305|4306|4305|4305.5|4304.5|0
1633522490000|2021-10-06 12:14:50|4305|4304.5|4305|4304|4305.5|4304.5|4304.5|4303.5|0
1633522500000|2021-10-06 12:15:00|4304.5|4303.5|4303.5|4303|4304.5|4303.5|4303.5|4303|0
1633522510000|2021-10-06 12:15:10|4304|4303.5|4300.5|4300|4304.5|4303.5|4300.5|4300|0
1633522520000|2021-10-06 12:15:20|4301|4300.5|4301|4300.5|4301.5|4300.5|4298.5|4298|0
1633522530000|2021-10-06 12:15:30|4300.5|4300|4295.5|4294.5|4300.5|4300|4295.5|4294.5|0
1633522540000|2021-10-06 12:15:40|4295|4294|4297.5|4296.5|4298.5|4297.5|4295|4294|0
1633522550000|2021-10-06 12:15:50|4297|4296|4296.5|4295.5|4297|4296|4296|4295|0
1633522560000|2021-10-06 12:16:00|4297|4296|4299|4298|4299.5|4299|4297|4296|0
1633522570000|2021-10-06 12:16:10|4299.5|4298.5|4301.5|4300.5|4301.5|4300.5|4299.5|4298.5|0
1633522580000|2021-10-06 12:16:20|4301|4300|4300.5|4299.5|4301|4300|4299.5|4298|0
1633522590000|2021-10-06 12:16:30|4300||4300||4300.5||4300||0
1633522600000|2021-10-06 12:16:40|4300.5|4300|4301|4300|4301|4300.5|4300|4299.5|0
1633522610000|2021-10-06 12:16:50|4301.5|4300.5|4300|4299|4302|4301.5|4299|4298|0
1633522620000|2021-10-06 12:17:00|4299.5|4299.5|4296|4295.5|4300|4299.5|4296|4295|0
1633522630000|2021-10-06 12:17:10|4296.5|4295|4295.5|4294.5|4296.5|4295|4294.5|4293.5|0
1633522640000|2021-10-06 12:17:20|4295|4295|4296|4295.5|4296|4295.5|4295|4293.5|0
1633522650000|2021-10-06 12:17:30|4295.5|4295|4296.5|4295.5|4296.5|4295.5|4295|4294.5|0
1633522660000|2021-10-06 12:17:40|4297|4296|4299|4298.5|4299.5|4298.5|4297|4296|0
1633522670000|2021-10-06 12:17:50|4299.5|4299|4298|4297.5|4300|4299|4298|4297.5|0
1633522680000|2021-10-06 12:18:00|4297.5|4297|4299|4298.5|4299.5|4298.5|4297|4296.5|0
1633522690000|2021-10-06 12:18:10|4299.5|4298|4300|4299.5|4300|4299.5|4299|4298|0
1633522700000|2021-10-06 12:18:20|4299.5|4299|4301|4300.5|4301|4300.5|4299.5|4298.5|0
1633522710000|2021-10-06 12:18:30|4300.5|4300|4301.5|4300.5|4302|4301|4300.5|4300|0
1633522720000|2021-10-06 12:18:40|4302|4301|4302|4301|4302|4301.5|4301.5|4301|0
1633522730000|2021-10-06 12:18:50|4301.5|4301.5|4300.5|4300|4301.5|4301.5|4300.5|4300|0
1633522740000|2021-10-06 12:19:00|4301|4300.5|4302.5|4301.5|4302.5|4302|4301|4300.5|0
1633522750000|2021-10-06 12:19:10|4302|4301|4301.5|4300.5|4302|4301|4301.5|4300|0
1633522760000|2021-10-06 12:19:20|4301|4300|4300|4299.5|4301|4300|4298.5|4298|0
1633522770000|2021-10-06 12:19:30|4299.5|4299|4299.5|4298.5|4299.5|4299|4299|4298|0
1633522780000|2021-10-06 12:19:40|4300|4298|4298|4297|4300|4298|4298|4297|0
1633522790000|2021-10-06 12:19:50|4298.5|4297.5|4297.5|4297|4298.5|4298|4297|4296.5|0
1633522800000|2021-10-06 12:20:00|4298|4297.5|4298.5|4297.5|4299|4298.5|4298|4297|0
1633522810000|2021-10-06 12:20:10|4298|4297|4297|4296|4298|4297|4297|4296|0
1633522820000|2021-10-06 12:20:20|4297.5|4297|4296.5|4295.5|4298|4297|4296.5|4295.5|0
1633522830000|2021-10-06 12:20:30|4296|4296|4296|4295|4296.5|4296|4295.5|4295|0
1633522840000|2021-10-06 12:20:40|4296.5|4295.5|4297.5|4297|4297.5|4297|4296.5|4295.5|0
1633522850000|2021-10-06 12:20:50|4297|4296.5|4297|4296|4297|4296.5|4296|4295.5|0
1633522860000|2021-10-06 12:21:00|4296.5|4296.5|4298.5|4297.5|4298.5|4298|4296|4295.5|0
1633522870000|2021-10-06 12:21:10|4299|4298|4297.5|4296.5|4299|4298.5|4297.5|4296.5|0
1633522880000|2021-10-06 12:21:20|4298|4297|4298.5|4297.5|4298.5|4297.5|4298|4297|0
1633522890000|2021-10-06 12:21:30|4298|4298|4299|4297.5|4300|4299|4298|4297.5|0
1633522900000|2021-10-06 12:21:40|4299.5|4298|4301|4300|4301|4300.5|4299.5|4298|0
1633522910000|2021-10-06 12:21:50|4301.5|4300.5|4304|4303|4304|4303|4301.5|4300.5|0
1633522920000|2021-10-06 12:22:00|4304.5|4303.5|4303.5|4302.5|4305|4304.5|4303|4302|0
1633522930000|2021-10-06 12:22:10|4304|4303|4304|4303.5|4304|4303.5|4303.5|4302.5|0
1633522940000|2021-10-06 12:22:20|4304.5|4303|4305|4303.5|4305|4304|4304|4303|0
1633522950000|2021-10-06 12:22:30|4305.5|4304|4305.5|4304.5|4306|4305.5|4305|4304|0
1633522960000|2021-10-06 12:22:40|4305|4305|4306|4305|4306|4305|4304.5|4304|0
1633522970000|2021-10-06 12:22:50|4305.5|4304.5|4306|4305|4306.5|4305.5|4305|4303.5|0
1633522980000|2021-10-06 12:23:00|4306.5|4305.5|4306|4305|4306.5|4305.5|4305.5|4305|0
1633522990000|2021-10-06 12:23:10|4306.5|4305.5|4306.5|4306|4307|4306|4306|4305.5|0
1633523000000|2021-10-06 12:23:20|4306|4305.5|4306.5|4306|4307.5|4307|4306|4305.5|0
1633523010000|2021-10-06 12:23:30|4306|4305.5|4307|4306.5|4307.5|4306.5|4306|4305|0
1633523020000|2021-10-06 12:23:40|4307.5|4307|4309.5|4309|4309.5|4309|4307.5|4307|0
1633523030000|2021-10-06 12:23:50|4310|4308.5|4306|4305|4310|4308.5|4306|4305|0
1633523040000|2021-10-06 12:24:00|4306.5|4305.5|4305.5|4304.5|4307|4306.5|4305.5|4304.5|0
1633523050000|2021-10-06 12:24:10|4305|4304|4305.5|4304.5|4305.5|4305|4305|4304|0
1633523060000|2021-10-06 12:24:20|4305|4304|4304.5|4304|4306|4305|4304|4303.5|0
1633523070000|2021-10-06 12:24:30|4304|4303.5|4305|4304|4305.5|4304.5|4304|4303.5|0
1633523080000|2021-10-06 12:24:40|4304.5|4304.5|4305|4304|4305|4304.5|4304.5|4304|0
1633523090000|2021-10-06 12:24:50|4304.5|4303.5|4306.5|4305.5|4307|4306|4304|4303.5|0
1633523100000|2021-10-06 12:25:00|4306|4305|4306|4305|4307|4306.5|4305.5|4305|0
1633523110000|2021-10-06 12:25:10|4306.5|4305.5|4307|4306|4307|4306|4306.5|4305.5|0
1633523120000|2021-10-06 12:25:20|4307.5|4306.5|4307.5|4306.5|4308|4307.5|4306|4305.5|0
1633523130000|2021-10-06 12:25:30|4307|4306|4307.5|4306.5|4307.5|4306.5|4306.5|4306|0
1633523140000|2021-10-06 12:25:40|4308|4307|4310.5|4310|4311|4310.5|4308|4307|0
1633523150000|2021-10-06 12:25:50|4311||4310.5||4311||4310.5||0
1633523160000|2021-10-06 12:26:00|4311|4310.5|4311|4310|4312|4311|4310.5|4310|0
1633523170000|2021-10-06 12:26:10|4310.5|4310.5|4313|4312|4313|4312|4310.5|4310.5|0
1633523180000|2021-10-06 12:26:20|4313.5|4312.5|4312.5|4312|4314.5|4313.5|4312.5|4312|0
1633523190000|2021-10-06 12:26:30|4313|4312.5|4313|4312|4314|4313|4312.5|4312|0
1633523200000|2021-10-06 12:26:40|4313.5|4312.5|4314|4313|4314|4313|4313|4312.5|0
1633523210000|2021-10-06 12:26:50|4313.5|4313.5|4313.5|4312.5|4315|4314|4313.5|4312.5|0
1633523220000|2021-10-06 12:27:00|4313|4313|4314|4313.5|4315|4314|4313|4313|0
1633523230000|2021-10-06 12:27:10|4314.5|4313|4314|4313|4314.5|4313.5|4313.5|4312.5|0
1633523240000|2021-10-06 12:27:20|4314.5|4313.5|4314.5|4313.5|4314.5|4314|4314|4313.5|0
1633523250000|2021-10-06 12:27:30|4315|4314|4315|4314.5|4315|4314.5|4315|4314|0
1633523260000|2021-10-06 12:27:40|4314.5|4314|4314.5|4313.5|4314.5|4314|4314|4313.5|0
1633523270000|2021-10-06 12:27:50|4314|4313|4313|4312|4314.5|4313.5|4313|4312|0
1633523280000|2021-10-06 12:28:00|4312.5|4312.5|4314|4313|4314.5|4313.5|4312.5|4311.5|0
1633523290000|2021-10-06 12:28:10|4314.5|4313.5|4314.5|4314|4314.5|4314|4313.5|4313|0
1633523300000|2021-10-06 12:28:20|4315|4314.5|4315|4313.5|4316|4315.5|4315|4313.5|0
1633523310000|2021-10-06 12:28:30|4314.5|4314|4314|4313.5|4315.5|4314.5|4313.5|4312.5|0
1633523320000|2021-10-06 12:28:40|4314.5|4314|4316|4315|4316|4315.5|4314.5|4313.5|0
1633523330000|2021-10-06 12:28:50|4316.5|4316|4319|4318|4319|4318|4316.5|4316|0
1633523340000|2021-10-06 12:29:00|4318.5|4317.5|4318.5|4317.5|4319|4317.5|4316.5|4316|0
1633523350000|2021-10-06 12:29:10|4318|4318|4319|4318|4319|4318.5|4318|4317.5|0
1633523360000|2021-10-06 12:29:20|4319.5|4318.5|4318.5|4318|4319.5|4318.5|4318.5|4318|0
1633523370000|2021-10-06 12:29:30|4318|4317.5|4318|4317|4318|4318|4316.5|4315.5|0
1633523380000|2021-10-06 12:29:40|4317.5|4316.5|4316.5|4315|4317.5|4317|4315.5|4314.5|0
1633523390000|2021-10-06 12:29:50|4316|4315.5|4316|4314.5|4316|4315.5|4315.5|4314|0
1633523400000|2021-10-06 12:30:00|4315.5|4314|4314.5|4313.5|4315.5|4314|4314.5|4313.5|0
1633523410000|2021-10-06 12:30:10|4315|4314|4316.5|4315.5|4316.5|4315.5|4315|4314|0
1633523420000|2021-10-06 12:30:20|4317|4316|4316|4315|4317.5|4316.5|4316|4315|0
1633523430000|2021-10-06 12:30:30|4315.5|4314.5|4316|4315|4316|4315.5|4315|4314|0
1633523440000|2021-10-06 12:30:40|4316.5|4315.5|4315|4314.5|4316.5|4316|4315|4314.5|0
1633523450000|2021-10-06 12:30:50|4315.5|4314|4314.5|4313.5|4315.5|4314.5|4314.5|4313.5|0
1633523460000|2021-10-06 12:31:00|4315|4314|4312.5|4311.5|4315|4314|4312.5|4311.5|0
1633523470000|2021-10-06 12:31:10|4313|4312|4315|4314.5|4315.5|4314.5|4313|4312|0
1633523480000|2021-10-06 12:31:20|4315.5|4314|4313.5|4312.5|4315.5|4314|4311|4310.5|0
1633523490000|2021-10-06 12:31:30|4313|4312|4315|4314|4315|4314|4313|4312|0
1633523500000|2021-10-06 12:31:40|4314.5|4313.5|4314|4312.5|4315|4313.5|4313.5|4312.5|0
1633523510000|2021-10-06 12:31:50|4313.5|4313|4314.5|4313.5|4314.5|4314|4313|4313|0
1633523520000|2021-10-06 12:32:00|4315|4314|4314|4313.5|4315|4314.5|4314|4313.5|0
1633523530000|2021-10-06 12:32:10|4314.5|4314|4313.5|4313|4314.5|4314|4313|4312.5|0
1633523540000|2021-10-06 12:32:20|4313|4312.5|4312|4311|4313.5|4312.5|4311.5|4310.5|0
1633523550000|2021-10-06 12:32:30|4312.5|4311.5|4312|4311.5|4313|4312|4312|4311.5|0
1633523560000|2021-10-06 12:32:40|4312.5|4312|4314|4313.5|4314.5|4313.5|4312.5|4312|0
1633523570000|2021-10-06 12:32:50|4314.5|4314|4315|4314|4315|4314|4314|4314|0
1633523580000|2021-10-06 12:33:00|4314.5|4314.5|4313.5|4312.5|4314.5|4314.5|4313|4312|0
1633523590000|2021-10-06 12:33:10|4313|4313|4314|4313|4314|4313|4313|4313|0
1633523600000|2021-10-06 12:33:20|4313.5|4312.5|4312.5|4311.5|4313.5|4312.5|4312|4311.5|0
1633523620000|2021-10-06 12:33:40|4312|4311|4311|4310|4312|4311|4311|4310|0
1633523640000|2021-10-06 12:34:00|4310.5|4310.5|4313|4312|4313|4312.5|4310.5|4310.5|0
1633523650000|2021-10-06 12:34:10|4312.5|4311.5|4312|4311|4312.5|4312|4311.5|4311|0
1633523660000|2021-10-06 12:34:20|4311.5|4310.5|4312.5|4311.5|4312.5|4312|4311|4310.5|0
1633523670000|2021-10-06 12:34:30|4313|4312|4313|4312|4313|4312|4312|4311.5|0
1633523680000|2021-10-06 12:34:40|4314|4313|4314|4313|4314.5|4313.5|4313|4312.5|0
1633523690000|2021-10-06 12:34:50|4313.5|4312.5|4313.5|4312.5|4313.5|4313|4313|4312.5|0
1633523700000|2021-10-06 12:35:00|4313|4312|4313.5|4312.5|4313.5|4312.5|4312.5|4312|0
1633523710000|2021-10-06 12:35:10|4313|4312|4312.5|4312|4313.5|4312|4312|4311.5|0
1633523720000|2021-10-06 12:35:20|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|0
1633523730000|2021-10-06 12:35:30|4312.5||4312.5||4312.5||4312.5||0
1633523740000|2021-10-06 12:35:40|4312|4312|4312|4311.5|4312|4312|4311.5|4311|0
1633523750000|2021-10-06 12:35:50|4312.5|4312|4313.5|4312.5|4314|4313|4312.5|4312|0
1633523770000|2021-10-06 12:36:10|4314|4312|4314.5|4314|4314.5|4314|4313.5|4312|0
1633523780000|2021-10-06 12:36:20|4315|4314.5|4315.5|4314.5|4316.5|4315.5|4315|4314|0
1633523790000|2021-10-06 12:36:30|4315|4314|4315|4314|4315|4314|4315|4314|0
1633523800000|2021-10-06 12:36:40|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|0
1633523810000|2021-10-06 12:36:50|4315|4315|4315|4314.5|4315.5|4315|4314.5|4314|0
1633523820000|2021-10-06 12:37:00|4314.5|4314|4315|4314.5|4316|4315|4314.5|4313.5|0
1633523830000|2021-10-06 12:37:10|4315.5|4315|4315|4314.5|4316|4315|4315|4314.5|0
1633523840000|2021-10-06 12:37:20|4314.5|4314|4315|4314.5|4315|4314.5|4314.5|4314|0
1633523850000|2021-10-06 12:37:30|4315.5|4315|4317.5|4317|4318|4317|4315.5|4315|0
1633523860000|2021-10-06 12:37:40|4317|4316.5|4317|4316|4317|4316.5|4316.5|4315.5|0
1633523870000|2021-10-06 12:37:50|4316.5|4315.5|4316.5|4316|4317.5|4316.5|4316|4315.5|0
1633523880000|2021-10-06 12:38:00|4316|4315.5|4314.5|4313.5|4316|4315.5|4314.5|4313.5|0
1633523890000|2021-10-06 12:38:10|4314|4313|4314.5|4313.5|4314.5|4314|4314|4313|0
1633523900000|2021-10-06 12:38:20|4314|4314|4315|4314.5|4315|4314.5|4314|4313|0
1633523910000|2021-10-06 12:38:30|4315.5|4314|4314.5|4313.5|4315.5|4314.5|4313.5|4313|0
1633523920000|2021-10-06 12:38:40|4314|4313|4314|4313.5|4314.5|4313.5|4313.5|4313|0
1633523930000|2021-10-06 12:38:50||4313||4313||4313||4313|0
1633523940000|2021-10-06 12:39:00|4313.5|4312.5|4313|4312|4313.5|4312.5|4313|4312|0
1633523950000|2021-10-06 12:39:10|4312.5|4311.5|4314|4313.5|4314.5|4314|4312|4311|0
1633523960000|2021-10-06 12:39:20|4314.5|4314|4315|4314|4315.5|4314|4314.5|4314|0
1633523970000|2021-10-06 12:39:30|4315.5|4314.5|4316.5|4315.5|4316.5|4316|4315.5|4314.5|0
1633523980000|2021-10-06 12:39:40|4316|4315|4317.5|4316.5|4317.5|4316.5|4315.5|4314.5|0
1633523990000|2021-10-06 12:39:50|4317|4316|4316.5|4315.5|4317|4316|4316|4315.5|0
1633524000000|2021-10-06 12:40:00|4316|4315|4315.5|4314.5|4316.5|4315.5|4315.5|4314.5|0
1633524010000|2021-10-06 12:40:10|4315|4315|4314|4313.5|4315.5|4315|4314|4313.5|0
1633524020000|2021-10-06 12:40:20|4313.5|4311.5|4312.5|4311.5|4313.5|4313|4312.5|4311.5|0
1633524030000|2021-10-06 12:40:30|4312|4311|4309.5|4309|4312|4311.5|4309.5|4309|0
1633524040000|2021-10-06 12:40:40|4310|4309.5|4311|4310|4312|4311|4310|4309.5|0
1633524050000|2021-10-06 12:40:50||4310.5||4310||4310.5||4310|0
1633524060000|2021-10-06 12:41:00|4310.5|4309.5|4310|4309|4310.5|4309.5|4309.5|4309|0
1633524070000|2021-10-06 12:41:10|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|4309|4308.5|0
1633524080000|2021-10-06 12:41:20|4310|4309|4312.5|4311.5|4312.5|4312|4309.5|4309|0
1633524090000|2021-10-06 12:41:30|4313|4312|4312|4311.5|4313.5|4313|4311.5|4311|0
1633524100000|2021-10-06 12:41:40|4312.5|4312|4312.5|4312|4313|4312|4312.5|4312|0
1633524110000|2021-10-06 12:41:50|4312|4311.5|4313.5|4312.5|4314|4313.5|4312|4311.5|0
1633524120000|2021-10-06 12:42:00|4314|4313|4314|4313|4315.5|4315|4314|4313|0
1633524130000|2021-10-06 12:42:10|4313.5|4312.5|4312|4311|4313.5|4312.5|4312|4311|0
1633524140000|2021-10-06 12:42:20|4311.5|4310.5|4310.5|4309.5|4311.5|4310.5|4310|4309|0
1633524150000|2021-10-06 12:42:30|4311|4310|4311|4310|4311|4310.5|4311|4309.5|0
1633524160000|2021-10-06 12:42:40|4311.5|4310.5|4311.5|4310.5|4312|4311.5|4311|4310.5|0
1633524170000|2021-10-06 12:42:50|4312|4311|4310.5|4310|4312|4311.5|4310.5|4310|0
1633524180000|2021-10-06 12:43:00|4310|4309.5|4310|4309|4311|4309.5|4310|4309|0
1633524190000|2021-10-06 12:43:10|4310.5|4309.5|4310|4308.5|4310.5|4310|4309|4308.5|0
1633524200000|2021-10-06 12:43:20|4309.5|4309|4309|4308.5|4309.5|4309|4308|4307.5|0
1633524210000|2021-10-06 12:43:30|4309.5|4307|4305|4304|4309.5|4307.5|4304.5|4304|0
1633524220000|2021-10-06 12:43:40|4304.5|4303.5|4303|4302|4305|4304|4302.5|4301.5|0
1633524230000|2021-10-06 12:43:50|4303.5|4302.5|4303.5|4302.5|4304|4303.5|4302.5|4302|0
1633524240000|2021-10-06 12:44:00|4303|4302|4303.5|4303|4304|4303|4302|4301|0
1633524250000|2021-10-06 12:44:10|4304|4303.5|4305.5|4304.5|4305.5|4304.5|4304|4303.5|0
1633524260000|2021-10-06 12:44:20|4305|4305|4305.5|4305|4305.5|4305|4304.5|4304|0
1633524270000|2021-10-06 12:44:30|4306|4305.5|4306|4305.5|4307|4306|4306|4305.5|0
1633524280000|2021-10-06 12:44:40|4306.5||4306||4306.5||4306||0
1633524290000|2021-10-06 12:44:50|4305.5|4305|4304.5|4303.5|4306|4305|4304.5|4303.5|0
1633524300000|2021-10-06 12:45:00|4304|4303|4302|4301|4304.5|4304|4302|4301|0
1633524310000|2021-10-06 12:45:10|4302.5|4301.5|4303.5|4303|4303.5|4303|4301.5|4301|0
1633524320000|2021-10-06 12:45:20|4304|4302.5|4302|4301.5|4304.5|4304|4302|4301|0
1633524330000|2021-10-06 12:45:30|4302.5|4302|4304|4303|4304|4303|4302.5|4302|0
1633524340000|2021-10-06 12:45:40|4304.5|4303.5|4304.5|4304|4304.5|4304|4304|4303.5|0
1633524350000|2021-10-06 12:45:50|4305|4304.5|4305.5|4305|4305.5|4305|4305|4304.5|0
1633524360000|2021-10-06 12:46:00|4305|4304.5|4305|4304.5|4305.5|4305|4304.5|4304|0
1633524370000|2021-10-06 12:46:10|4304.5|4304|4303.5|4302.5|4305|4304|4303|4302.5|0
1633524380000|2021-10-06 12:46:20|4303|4302|4302.5|4302|4303.5|4302.5|4302.5|4301.5|0
1633524390000|2021-10-06 12:46:30|4303|4302.5|4303.5|4302.5|4304|4303|4302.5|4302|0
1633524400000|2021-10-06 12:46:40|4303|4303|4303.5|4303|4304|4303|4303|4302.5|0
1633524410000|2021-10-06 12:46:50|4304|4302.5|4303.5|4302.5|4304|4302.5|4302.5|4302|0
1633524420000|2021-10-06 12:47:00|4304|4303|4303.5|4302.5|4304|4303.5|4303|4302.5|0
1633524430000|2021-10-06 12:47:10|4304|4303|4303.5|4303|4304|4303.5|4303.5|4303|0
1633524440000|2021-10-06 12:47:20|4303|4302.5|4303.5|4303|4303.5|4303|4302.5|4302|0
1633524450000|2021-10-06 12:47:30|4303|4302.5|4303|4302.5|4303.5|4302.5|4303|4302|0
1633524460000|2021-10-06 12:47:40|4303.5|4303|4302|4301.5|4303.5|4303|4302|4301.5|0
1633524470000|2021-10-06 12:47:50|4302.5|4302|4302.5|4301.5|4303|4302|4302.5|4301.5|0
1633524480000|2021-10-06 12:48:00|4302||4302.5||4302.5||4302||0
1633524490000|2021-10-06 12:48:10|4302|4301|4301|4300|4302|4301|4300.5|4300|0
1633524500000|2021-10-06 12:48:20|4300.5|4299.5|4300|4299|4300.5|4299.5|4299|4298.5|0
1633524510000|2021-10-06 12:48:30|4300.5|4299.5|4300.5|4299.5|4300.5|4300|4300|4299.5|0
1633524520000|2021-10-06 12:48:40|4300|4299|4299.5|4298.5|4300|4299|4298.5|4297.5|0
1633524530000|2021-10-06 12:48:50|4299|4299|4299|4298|4299|4299|4299|4298|0
1633524540000|2021-10-06 12:49:00|4299.5||4299||4299.5||4299||0
1633524550000|2021-10-06 12:49:10|4299.5|4299|4298|4297|4300|4299.5|4298|4297|0
1633524560000|2021-10-06 12:49:20|4298.5|4297.5|4298|4297.5|4298.5|4298|4298|4297|0
1633524570000|2021-10-06 12:49:30|4297.5|4297|4297|4296|4297.5|4297|4297|4296|0
1633524580000|2021-10-06 12:49:40|4296.5|4295.5|4296.5|4296|4297|4296.5|4295.5|4295|0
1633524600000|2021-10-06 12:50:00|4297|4296.5|4294.5|4294|4297|4296.5|4294.5|4294|0
1633524610000|2021-10-06 12:50:10|4295|4294.5|4297|4296|4297|4296|4295|4294|0
1633524620000|2021-10-06 12:50:20|4296.5|4295.5|4296.5|4296|4297|4296|4296|4295.5|0
1633524630000|2021-10-06 12:50:30|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|0
1633524640000|2021-10-06 12:50:40|4296|4296|4296.5|4295.5|4297|4296.5|4296|4295|0
1633524650000|2021-10-06 12:50:50|4297|4296|4295|4294|4297|4296.5|4295|4294|0
1633524660000|2021-10-06 12:51:00|4294.5|4293.5|4292|4291|4294.5|4294|4292|4291|0
1633524670000|2021-10-06 12:51:10|4292.5|4291.5|4293.5|4292.5|4293.5|4292.5|4292.5|4291.5|0
1633524680000|2021-10-06 12:51:20|4293|4292|4292|4291.5|4293.5|4292.5|4292|4291.5|0
1633524690000|2021-10-06 12:51:30|4291.5|4291|4290.5|4290|4291.5|4291|4290.5|4290|0
1633524700000|2021-10-06 12:51:40|4290|4289.5|4289|4288|4290|4289.5|4288.5|4288|0
1633524710000|2021-10-06 12:51:50|4288.5|4288.5|4287|4286.5|4288.5|4288.5|4287|4286.5|0
1633524720000|2021-10-06 12:52:00|4286.5|4286|4286.5|4285.5|4287|4286|4286|4285|0
1633524730000|2021-10-06 12:52:10|4286|4286|4285|4284|4286|4286|4285|4284|0
1633524740000|2021-10-06 12:52:20|4284.5|4284.5|4287.5|4286.5|4287.5|4287|4284.5|4284.5|0
1633524750000|2021-10-06 12:52:30|4287|4286|4288|4287.5|4288.5|4288|4287|4286|0
1633524760000|2021-10-06 12:52:40|4287.5|4287|4287|4286|4288|4287.5|4287|4286|0
1633524770000|2021-10-06 12:52:50|4287.5|4286.5|4287.5|4286.5|4287.5|4287|4287|4286.5|0
1633524780000|2021-10-06 12:53:00|4288|4287|4288|4287|4288|4287.5|4287.5|4286.5|0
1633524790000|2021-10-06 12:53:10|4287.5|4286.5|4288|4287|4288|4287.5|4287.5|4286.5|0
1633524800000|2021-10-06 12:53:20|4288.5|4287.5|4290.5|4289.5|4291|4290|4288.5|4287.5|0
1633524810000|2021-10-06 12:53:30|4291|4290|4291|4290.5|4292|4291|4290.5|4290|0
1633524820000|2021-10-06 12:53:40|4290.5|4290|4290.5|4290|4291.5|4290.5|4290.5|4289.5|0
1633524830000|2021-10-06 12:53:50|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|0
1633524840000|2021-10-06 12:54:00|4289.5|4289|4290.5|4289.5|4291|4290.5|4288.5|4288|0
1633524850000|2021-10-06 12:54:10|4290|4289|4286.5|4285.5|4291|4290.5|4286|4285.5|0
1633524860000|2021-10-06 12:54:20|4287|4286|4288|4287|4288.5|4288|4287|4286|0
1633524870000|2021-10-06 12:54:30|4288.5|4287.5|4289|4288.5|4289|4288.5|4288|4287.5|0
1633524880000|2021-10-06 12:54:40|4288.5|4288|4286.5|4285.5|4288.5|4288|4286|4285|0
1633524890000|2021-10-06 12:54:50|4287|4286|4287.5|4286.5|4287.5|4286.5|4286.5|4286|0
1633524900000|2021-10-06 12:55:00|4288|4287|4288|4286.5|4288|4287|4287.5|4286.5|0
1633524910000|2021-10-06 12:55:10|4287.5|4286|4286.5|4285.5|4287.5|4286|4286.5|4285.5|0
1633524920000|2021-10-06 12:55:20|4287|4286|4287.5|4286.5|4288|4287.5|4286.5|4285.5|0
1633524930000|2021-10-06 12:55:30|4288|4287.5|4289|4288|4290|4289|4288|4287.5|0
1633524950000|2021-10-06 12:55:50|4288.5|4287.5|4288|4287|4288.5|4287.5|4288|4287|0
1633524960000|2021-10-06 12:56:00|4287.5|4286.5|4284.5|4284|4287.5|4286.5|4284.5|4284|0
1633524970000|2021-10-06 12:56:10|4284|4283.5|4286|4285.5|4286.5|4285.5|4284|4283|0
1633524980000|2021-10-06 12:56:20|4285.5|4285|4288|4286.5|4288.5|4287.5|4285.5|4284.5|0
1633524990000|2021-10-06 12:56:30|4288.5|4287|4289|4287.5|4289|4288.5|4287.5|4287|0
1633525000000|2021-10-06 12:56:40|4288.5|4287|4286|4285.5|4288.5|4287|4286|4285|0
1633525010000|2021-10-06 12:56:50|4286.5|4286|4286.5|4285.5|4287.5|4286.5|4286.5|4285.5|0
1633525020000|2021-10-06 12:57:00|4287|4286|4287.5|4287|4287.5|4287|4287|4286|0
1633525030000|2021-10-06 12:57:10|4287|4285|4288.5|4287.5|4288.5|4287.5|4285.5|4285|0
1633525040000|2021-10-06 12:57:20|4289|4288|4289|4288|4289|4288.5|4288.5|4287.5|0
1633525050000|2021-10-06 12:57:30|4288.5|4288.5|4287.5|4286|4289|4288.5|4287|4286|0
1633525060000|2021-10-06 12:57:40|4287|4285.5|4287|4285.5|4287|4286.5|4286|4285|0
1633525070000|2021-10-06 12:57:50|4286.5|4286|4286.5|4285|4286.5|4286|4286.5|4285|0
1633525080000|2021-10-06 12:58:00|4286|4285.5|4285.5|4284.5|4286|4285.5|4285.5|4284.5|0
1633525090000|2021-10-06 12:58:10|4285|4285|4285|4284.5|4285|4285|4284|4283|0
1633525100000|2021-10-06 12:58:20|4284.5|4284|4285|4284|4286|4284.5|4284|4283.5|0
1633525110000|2021-10-06 12:58:30|4285.5|4284.5|4285.5|4284.5|4285.5|4285|4285|4284.5|0
1633525120000|2021-10-06 12:58:40||4285||4285||4285||4285|0
1633525130000|2021-10-06 12:58:50|4286|4285.5|4287|4285.5|4287.5|4286.5|4286|4285.5|0
1633525140000|2021-10-06 12:59:00|4286.5|4285|4284|4283|4287|4286|4284|4283|0
1633525150000|2021-10-06 12:59:10|4283.5|4282.5|4283|4282|4284|4283.5|4283|4282|0
1633525160000|2021-10-06 12:59:20|4283.5|4282.5|4283|4282|4284.5|4283.5|4282.5|4282|0
1633525170000|2021-10-06 12:59:30|4283.5|4282.5|4286|4284.5|4286|4284.5|4283|4282|0
1633525180000|2021-10-06 12:59:40|4286.5|4285|4285|4284.5|4286.5|4285.5|4285|4284|0
1633525190000|2021-10-06 12:59:50|4284.5|4284|4285.5|4284|4285.5|4285|4284.5|4283.5|0
1633525200000|2021-10-06 13:00:00|4285|4284.5|4286|4285|4287|4286.5|4285|4284.5|0
1633525210000|2021-10-06 13:00:10|4285.5|4285.5|4286.5|4285.5|4287|4286.5|4284.5|4283.5|0
1633525220000|2021-10-06 13:00:20|4287|4286|4287.5|4286.5|4288.5|4288|4287|4286|0
1633525230000|2021-10-06 13:00:30|4288|4287|4289|4287.5|4289.5|4288.5|4287.5|4286.5|0
1633525240000|2021-10-06 13:00:40|4289.5|4288|4289|4288|4289.5|4289|4288.5|4287.5|0
1633525250000|2021-10-06 13:00:50|4289.5|4288.5|4288.5|4288|4289.5|4289|4288.5|4288|0
1633525260000|2021-10-06 13:01:00|4289|4288.5|4288|4286.5|4289|4288.5|4287|4286.5|0
1633525270000|2021-10-06 13:01:10|4287.5|4286|4285.5|4284.5|4287.5|4286|4285|4284|0
1633525280000|2021-10-06 13:01:20|4285|4284|4285.5|4284.5|4286|4285.5|4284.5|4283.5|0
1633525290000|2021-10-06 13:01:30|4285|4284|4285|4283.5|4285|4284|4284.5|4283.5|0
1633525300000|2021-10-06 13:01:40|4284.5|4284|4284|4283|4285|4284.5|4284|4283|0
1633525310000|2021-10-06 13:01:50|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4282.5|4282|0
1633525320000|2021-10-06 13:02:00|4283|4282|4282|4281.5|4283|4282|4281.5|4281|0
1633525330000|2021-10-06 13:02:10|4281.5|4281|4282|4281.5|4282|4281.5|4281.5|4281|0
1633525340000|2021-10-06 13:02:20|4281.5|4281|4282|4281|4282|4281.5|4281.5|4281|0
1633525350000|2021-10-06 13:02:30|4281.5|4280.5|4281.5|4280.5|4282|4281|4281|4280.5|0
1633525360000|2021-10-06 13:02:40|4282|4281|4282|4280.5|4282.5|4281.5|4282|4280.5|0
1633525370000|2021-10-06 13:02:50|4281.5|4280|4282|4281|4282|4281|4281|4280|0
1633525380000|2021-10-06 13:03:00|4281.5|4280.5|4282|4281|4282|4281.5|4281|4280|0
1633525390000|2021-10-06 13:03:10|4282.5|4281.5|4282|4281.5|4283|4282|4281.5|4281|0
1633525400000|2021-10-06 13:03:20|4282.5|4282|4283|4282|4283|4282|4282.5|4281.5|0
1633525410000|2021-10-06 13:03:30|4283.5|4282.5|4283.5|4282.5|4284|4283|4283.5|4282.5|0
1633525420000|2021-10-06 13:03:40|4284|4283|4284|4283.5|4284.5|4283.5|4283.5|4283|0
1633525430000|2021-10-06 13:03:50|4283.5|4283|4284.5|4284|4285|4284.5|4283.5|4283|0
1633525440000|2021-10-06 13:04:00|4285|4283.5|4285.5|4284|4286|4285|4284.5|4283|0
1633525450000|2021-10-06 13:04:10|4284.5|4284.5|4284.5|4283|4285.5|4284.5|4284|4283|0
1633525460000|2021-10-06 13:04:20|4284|4282.5|4284.5|4283.5|4284.5|4283.5|4283|4282.5|0
1633525470000|2021-10-06 13:04:30|4284|4284|4284.5|4283.5|4285|4284|4284|4283|0
1633525480000|2021-10-06 13:04:40|4285|4284|4285|4284.5|4285|4284.5|4284.5|4283.5|0
1633525490000|2021-10-06 13:04:50|4284.5|4284|4283.5|4282.5|4284.5|4284|4283.5|4282.5|0
1633525500000|2021-10-06 13:05:00|4283|4282|4283|4282|4284|4282.5|4282|4281.5|0
1633525510000|2021-10-06 13:05:10|4282.5|4281.5|4284|4283.5|4284|4283.5|4282|4281.5|0
1633525520000|2021-10-06 13:05:20|4284.5|4283|4285.5|4285|4286|4285|4284.5|4283|0
1633525530000|2021-10-06 13:05:30|4286|4284.5|4286.5|4285.5|4286.5|4285.5|4286|4284.5|0
1633525540000|2021-10-06 13:05:40|4287|4286|4287|4286|4287|4286|4287|4286|0
1633525550000|2021-10-06 13:05:50|4286.5|4286.5|4287|4286|4287|4286.5|4286.5|4286|0
1633525560000|2021-10-06 13:06:00|4287.5|4285.5|4286.5|4286|4287.5|4286|4285.5|4285|0
1633525570000|2021-10-06 13:06:10|4287|4286.5|4287.5|4286.5|4288|4287|4286|4285.5|0
1633525580000|2021-10-06 13:06:20|4287|4286|4286.5|4285.5|4287.5|4286.5|4286|4285.5|0
1633525590000|2021-10-06 13:06:30|4287|4285|4287.5|4286.5|4288|4287.5|4286.5|4285|0
1633525600000|2021-10-06 13:06:40|4287|4286|4286.5|4286|4287|4286.5|4286.5|4286|0
1633525610000|2021-10-06 13:06:50|4286|4285.5|4287|4286|4287|4286|4286|4285.5|0
1633525620000|2021-10-06 13:07:00|4286.5|4286.5|4288|4287|4288|4287.5|4286.5|4286|0
1633525630000|2021-10-06 13:07:10|4288.5|4287.5|4286.5|4285.5|4288.5|4288|4286.5|4285.5|0
1633525640000|2021-10-06 13:07:20|4286|4285|4289|4288|4289|4288|4285.5|4285|0
1633525650000|2021-10-06 13:07:30|4288.5|4287.5|4288|4286.5|4288.5|4287.5|4287.5|4286.5|0
1633525660000|2021-10-06 13:07:40|4287.5|4287|4285.5|4285|4287.5|4287|4285.5|4285|0
1633525670000|2021-10-06 13:07:50|4286|4284.5|4284|4283.5|4286|4285|4284|4283|0
1633525680000|2021-10-06 13:08:00|4284.5|4283|4283.5|4283|4284.5|4283.5|4283|4282.5|0
1633525690000|2021-10-06 13:08:10|4283|4282.5|4281.5|4281|4283|4282.5|4281.5|4281|0
1633525700000|2021-10-06 13:08:20|4282|4281.5|4282|4281|4282.5|4281.5|4281.5|4281|0
1633525710000|2021-10-06 13:08:30|4282.5|4281.5|4283|4282|4283.5|4282.5|4282|4281|0
1633525720000|2021-10-06 13:08:40|4282.5|4282.5|4281|4280|4283|4282.5|4280.5|4280|0
1633525730000|2021-10-06 13:08:50|4280.5|4279.5|4280|4278.5|4280.5|4279.5|4279|4278.5|0
1633525740000|2021-10-06 13:09:00|4279.5|4279|4280.5|4279.5|4280.5|4280|4279.5|4279|0
1633525750000|2021-10-06 13:09:10|4280|4280|4280|4279|4281.5|4281|4279.5|4279|0
1633525760000|2021-10-06 13:09:20|4279.5|4278.5|4279.5|4278.5|4279.5|4279|4279|4278.5|0
1633525770000|2021-10-06 13:09:30|4280|4279|4280|4279.5|4280.5|4279.5|4280|4278.5|0
1633525780000|2021-10-06 13:09:40|4280.5|4280|4283|4282|4283|4282|4280.5|4279.5|0
1633525790000|2021-10-06 13:09:50|4282.5|4282.5|4283.5|4283|4284.5|4283.5|4282.5|4282.5|0
1633525800000|2021-10-06 13:10:00|4284|4283.5|4281.5|4281|4284|4283.5|4281.5|4281|0
1633525810000|2021-10-06 13:10:10|4282|4281.5|4283|4282|4283|4282|4281.5|4281.5|0
1633525820000|2021-10-06 13:10:20|4283.5|4282.5|4284.5|4283.5|4285|4284|4283.5|4282.5|0
1633525830000|2021-10-06 13:10:30|4285|4284|4285|4284|4285|4284|4284|4283.5|0
1633525840000|2021-10-06 13:10:40|4284.5|4283.5|4283.5|4282|4284.5|4283.5|4283|4282|0
1633525850000|2021-10-06 13:10:50|4283|4282.5|4284.5|4283.5|4284.5|4283.5|4283|4282|0
1633525860000|2021-10-06 13:11:00|4284|4283|4283.5|4282.5|4284.5|4283|4283|4282.5|0
1633525870000|2021-10-06 13:11:10|4283|4283|4283|4282|4283|4283|4283|4282|0
1633525880000|2021-10-06 13:11:20|4283.5|4282.5|4285|4284.5|4285|4284.5|4283.5|4282|0
1633525890000|2021-10-06 13:11:30|4285.5|4284|4286|4285|4286|4285|4285.5|4284|0
1633525900000|2021-10-06 13:11:40|4285.5|4285.5|4285.5|4284.5|4286.5|4285.5|4285.5|4284.5|0
1633525910000|2021-10-06 13:11:50|4285|4284|4287.5|4286.5|4287.5|4286.5|4284.5|4283.5|0
1633525920000|2021-10-06 13:12:00|4287|4286|4288.5|4287.5|4288.5|4287.5|4286.5|4285.5|0
1633525930000|2021-10-06 13:12:10|4289|4288|4289|4288.5|4289.5|4288.5|4289|4288|0
1633525940000|2021-10-06 13:12:20|4288.5|4288|4289|4288|4289|4288.5|4288.5|4288|0
1633525950000|2021-10-06 13:12:30||4288.5||4288||4288.5||4288|0
1633525960000|2021-10-06 13:12:40|4288.5|4288.5|4288.5|4287.5|4289|4288.5|4288|4287.5|0
1633525970000|2021-10-06 13:12:50|4289|4288|4289|4288|4289|4288.5|4288.5|4287.5|0
1633525980000|2021-10-06 13:13:00|4288.5|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|0
1633525990000|2021-10-06 13:13:10|4287.5|4287|4287|4286.5|4288|4287|4287|4286.5|0
1633526000000|2021-10-06 13:13:20|4286.5|4286|4283|4282|4287|4286.5|4283|4282|0
1633526010000|2021-10-06 13:13:30|4282.5|4281.5|4284|4283|4284|4283|4282.5|4281.5|0
1633526020000|2021-10-06 13:13:40|4284.5|4283.5|4284.5|4284|4285.5|4285|4284.5|4283.5|0
1633526030000|2021-10-06 13:13:50|4284|4283.5|4283|4282.5|4284|4283.5|4282.5|4282|0
1633526040000|2021-10-06 13:14:00|4283.5|4283|4283|4282|4284|4283|4282.5|4281.5|0
1633526050000|2021-10-06 13:14:10|4282.5|4281.5|4283|4281.5|4283.5|4282.5|4282|4281|0
1633526060000|2021-10-06 13:14:20|4283.5|4282|4284|4282.5|4284.5|4283.5|4283.5|4282|0
1633526070000|2021-10-06 13:14:30|4283.5|4283|4284|4283|4284|4283.5|4283.5|4282.5|0
1633526080000|2021-10-06 13:14:40|4283.5|4282.5|4284|4283.5|4284|4283.5|4283|4282.5|0
1633526090000|2021-10-06 13:14:50||4283||4283||4283||4283|0
1633526100000|2021-10-06 13:15:00|4283.5|4282.5|4279|4278|4283.5|4282.5|4279|4278|0
1633526110000|2021-10-06 13:15:10|4279.5|4278.5|4279.5|4278.5|4280|4279.5|4279.5|4278|0
1633526120000|2021-10-06 13:15:20|4280|4279|4282|4281|4282|4281.5|4280|4279|0
1633526130000|2021-10-06 13:15:30|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|0
1633526140000|2021-10-06 13:15:40|4281|4280|4281.5|4280.5|4281.5|4280.5|4281|4280|0
1633526150000|2021-10-06 13:15:50|4281|4281|4281.5|4280.5|4281.5|4281|4281|4280|0
1633526160000|2021-10-06 13:16:00|4281|4280|4281|4280|4281|4280|4281|4280|0
1633526180000|2021-10-06 13:16:20|4283|4280.5|4282|4281.5|4283|4282.5|4282|4280.5|0
1633526190000|2021-10-06 13:16:30|4282.5|4282|4279.5|4278.5|4283|4282.5|4277|4276|0
1633526200000|2021-10-06 13:16:40|4279|4278|4279|4278|4279|4278|4277.5|4276.5|0
1633526210000|2021-10-06 13:16:50|4278.5|4277.5|4278.5|4277|4278.5|4278|4277|4276|0
1633526220000|2021-10-06 13:17:00|4278|4276.5|4278|4277|4278|4277|4276.5|4275.5|0
1633526230000|2021-10-06 13:17:10|4278.5|4277.5|4277.5|4277|4279|4278|4277|4276|0
1633526240000|2021-10-06 13:17:20|4278|4276.5|4278|4277|4278|4277|4277.5|4276.5|0
1633526250000|2021-10-06 13:17:30|4277.5|4276.5|4278|4277|4278|4277.5|4277.5|4276.5|0
1633526260000|2021-10-06 13:17:40|4277.5|4277.5|4278|4277|4278|4277.5|4277|4276.5|0
1633526270000|2021-10-06 13:17:50|4278.5|4277.5|4277.5|4277|4279.5|4278|4277.5|4276.5|0
1633526280000|2021-10-06 13:18:00|4278|4276.5|4277.5|4276.5|4278.5|4277|4277.5|4276.5|0
1633526290000|2021-10-06 13:18:10|4277|4276|4276.5|4276|4277|4276|4276.5|4275.5|0
1633526300000|2021-10-06 13:18:20|4276|4275.5|4276.5|4275.5|4276.5|4276|4276|4275.5|0
1633526310000|2021-10-06 13:18:30|4277|4276|4277|4276.5|4278|4277|4276.5|4275.5|0
1633526320000|2021-10-06 13:18:40|4276.5|4276|4276.5|4275.5|4276.5|4276|4276.5|4275.5|0
1633526330000|2021-10-06 13:18:50|4277|4276|4277|4276|4277|4276.5|4277|4276|0
1633526340000|2021-10-06 13:19:00|4276.5|4276.5|4277|4276.5|4277.5|4276.5|4276.5|4276|0
1633526350000|2021-10-06 13:19:10|4277.5|4277|4278|4277|4278|4277|4277.5|4276.5|0
1633526360000|2021-10-06 13:19:20|4278.5|4277.5|4279|4278.5|4279|4278.5|4278.5|4277.5|0
1633526370000|2021-10-06 13:19:30|4278.5|4278|4277.5|4277|4278.5|4278|4277|4276.5|0
1633526380000|2021-10-06 13:19:40|4278|4277.5|4279|4278.5|4280|4279|4278|4277|0
1633526390000|2021-10-06 13:19:50|4279.5|4279|4280|4279.5|4281.5|4280.5|4279.5|4278.5|0
1633526400000|2021-10-06 13:20:00|4280.5|4280|4281|4280|4281|4280|4280|4279.5|0
1633526410000|2021-10-06 13:20:10|4280.5|4279.5|4280.5|4280|4281|4280|4279.5|4279|0
1633526420000|2021-10-06 13:20:20|4280|4279.5|4280|4279.5|4280.5|4280|4279|4278.5|0
1633526430000|2021-10-06 13:20:30|4280.5|4279|4279|4278|4280.5|4279|4278.5|4278|0
1633526440000|2021-10-06 13:20:40|4279.5|4278.5|4279.5|4279|4280|4279.5|4279.5|4278|0
1633526450000|2021-10-06 13:20:50|4279|4278.5|4276.5|4276|4279|4278.5|4276.5|4276|0
1633526460000|2021-10-06 13:21:00|4277|4276.5|4276|4275.5|4277|4276.5|4275|4274.5|0
1633526470000|2021-10-06 13:21:10|4275.5|4275|4277.5|4276.5|4278|4277|4275.5|4275|0
1633526480000|2021-10-06 13:21:20|4277|4277|4277|4276.5|4277.5|4277|4277|4276.5|0
1633526490000|2021-10-06 13:21:30|4277.5|4277|4277.5|4276.5|4278.5|4277.5|4277.5|4276.5|0
1633526500000|2021-10-06 13:21:40|4278|4277|4278|4277|4278|4277|4277.5|4276.5|0
1633526510000|2021-10-06 13:21:50|4278.5|4277.5|4273|4272|4278.5|4277.5|4272.5|4272|0
1633526520000|2021-10-06 13:22:00|4273.5|4272.5|4272|4271.5|4273.5|4272.5|4272|4271.5|0
1633526530000|2021-10-06 13:22:10|4272.5|4272|4274.5|4273.5|4274.5|4273.5|4272.5|4272|0
1633526540000|2021-10-06 13:22:20|4274|4274|4274.5|4273.5|4275.5|4274.5|4273.5|4273|0
1633526550000|2021-10-06 13:22:30|4275|4274|4275|4274|4275|4274.5|4274.5|4274|0
1633526560000|2021-10-06 13:22:40|4275.5|4274.5|4276|4275.5|4276.5|4275.5|4275.5|4274.5|0
1633526570000|2021-10-06 13:22:50|4275.5|4275|4275.5|4275|4276|4275|4274.5|4273.5|0
1633526580000|2021-10-06 13:23:00|4276|4275.5|4274|4273|4276|4275.5|4273|4272.5|0
1633526590000|2021-10-06 13:23:10|4274.5|4273.5|4274.5|4273|4275|4274|4274.5|4273|0
1633526600000|2021-10-06 13:23:20|4274|4273.5|4271.5|4270.5|4274|4273.5|4270.5|4270|0
1633526610000|2021-10-06 13:23:30|4272|4271|4272.5|4271.5|4273|4272|4271.5|4271|0
1633526620000|2021-10-06 13:23:40|4273|4271|4274.5|4273|4274.5|4273.5|4273|4271|0
1633526630000|2021-10-06 13:23:50|4275|4273.5|4274.5|4273.5|4276|4275|4274.5|4273|0
1633526640000|2021-10-06 13:24:00|4275|4274|4275.5|4274|4276|4275|4275|4274|0
1633526650000|2021-10-06 13:24:10|4276|4274.5|4275.5|4274.5|4276.5|4275.5|4275|4274.5|0
1633526660000|2021-10-06 13:24:20|4276|4275|4278|4276.5|4278|4277.5|4275.5|4275|0
1633526670000|2021-10-06 13:24:30|4278.5|4277|4277.5|4276.5|4278.5|4278|4276.5|4276|0
1633526680000|2021-10-06 13:24:40|4277|4276|4275.5|4274.5|4277|4276|4275|4274.5|0
1633526690000|2021-10-06 13:24:50|4275|4275|4277|4275.5|4277|4276|4275|4274.5|0
1633526700000|2021-10-06 13:25:00|4276.5|4275|4276|4275|4276.5|4275.5|4275.5|4274.5|0
1633526710000|2021-10-06 13:25:10|4275.5|4274.5|4276.5|4275.5|4276.5|4276|4275|4274.5|0
1633526720000|2021-10-06 13:25:20|4277|4276|4276.5|4276|4277|4276.5|4276.5|4275.5|0
1633526730000|2021-10-06 13:25:30|4276|4275.5|4275.5|4275|4277|4276|4275.5|4275|0
1633526740000|2021-10-06 13:25:40|4275|4274.5|4275.5|4274.5|4275.5|4275|4275|4274.5|0
1633526750000|2021-10-06 13:25:50|4276|4275|4273.5|4273|4276|4275|4273.5|4272.5|0
1633526760000|2021-10-06 13:26:00|4274|4272.5|4269.5|4268.5|4274|4272.5|4269.5|4268.5|0
1633526770000|2021-10-06 13:26:10|4270|4269|4271|4270|4271.5|4270.5|4270|4268.5|0
1633526780000|2021-10-06 13:26:20|4270.5|4270.5|4271|4270|4271|4270.5|4270.5|4269.5|0
1633526790000|2021-10-06 13:26:30|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|4270|4269|0
1633526800000|2021-10-06 13:26:40|4271|4270|4273.5|4273|4274|4273|4271|4270|0
1633526810000|2021-10-06 13:26:50|4274|4273.5|4272.5|4271.5|4274|4273.5|4272|4271|0
1633526820000|2021-10-06 13:27:00|4272|4272|4272.5|4271.5|4272.5|4272|4272|4271.5|0
1633526830000|2021-10-06 13:27:10|4272|4271|4269|4268.5|4272.5|4271|4268.5|4268|0
1633526840000|2021-10-06 13:27:20|4269.5|4269|4268|4267|4269.5|4269|4268|4266.5|0
1633526850000|2021-10-06 13:27:30|4267.5|4266.5|4269|4268|4269|4268|4266.5|4266|0
1633526860000|2021-10-06 13:27:40|4268.5|4268.5|4268|4267|4269|4268.5|4268|4266.5|0
1633526870000|2021-10-06 13:27:50|4268.5|4267.5|4267.5|4266.5|4268.5|4268|4267|4266|0
1633526880000|2021-10-06 13:28:00|4267|4266|4266|4265|4267|4267|4266|4265|0
1633526890000|2021-10-06 13:28:10|4266.5|4265.5|4266.5|4265|4267|4266|4266|4265|0
1633526900000|2021-10-06 13:28:20|4266|4264.5|4265.5|4264.5|4266|4265|4265|4264|0
1633526910000|2021-10-06 13:28:30|4265|4264|4265.5|4264.5|4266|4264.5|4264|4263.5|0
1633526920000|2021-10-06 13:28:40|4266|4265|4265.5|4264.5|4266.5|4266|4265|4264.5|0
1633526930000|2021-10-06 13:28:50|4266|4265|4266.5|4265.5|4267|4266|4266|4265|0
1633526940000|2021-10-06 13:29:00|4266|4266|4266.5|4265.5|4266.5|4266|4266|4265|0
1633526950000|2021-10-06 13:29:10|4267|4266|4269|4268|4269.5|4268|4266.5|4266|0
1633526960000|2021-10-06 13:29:20|4268.5|4267.5|4268|4267.5|4269|4268.5|4268|4267.5|0
1633526970000|2021-10-06 13:29:30|4268.5|4268|4268.5|4267.5|4269|4268|4268.5|4267.5|0
1633526980000|2021-10-06 13:29:40|4269|4268|4269|4267.5|4269|4268|4268.5|4267.5|0
1633526990000|2021-10-06 13:29:50|4269.5|4268|4270.5|4269.5|4271|4270|4269|4268|0
1633527000000|2021-10-06 13:30:00|4270|4269|4266.5|4265.5|4270.5|4269.5|4262|4261|0
1633527010000|2021-10-06 13:30:10|4266|4265|4269.5|4268.5|4269.5|4268.5|4264|4263.5|0
1633527020000|2021-10-06 13:30:20|4269|4268|4266.5|4265.5|4270.5|4270|4265.5|4264.5|0
1633527030000|2021-10-06 13:30:30|4267|4266|4262.5|4261.5|4268.5|4267|4262.5|4261.5|0
1633527040000|2021-10-06 13:30:40|4263|4262|4263.5|4262.5|4266|4265.5|4262.5|4262|0
1633527050000|2021-10-06 13:30:50|4264|4262|4262|4261|4265|4264|4262|4261|0
1633527060000|2021-10-06 13:31:00|4262.5|4261.5|4267|4266|4270|4269|4262|4261|0
1633527070000|2021-10-06 13:31:10|4267.5|4266.5|4271.5|4270.5|4273|4272|4267.5|4266.5|0
1633527080000|2021-10-06 13:31:20|4272|4270|4275|4274|4275.5|4274.5|4270|4269.5|0
1633527090000|2021-10-06 13:31:30|4274.5|4274.5|4274|4273|4276.5|4275.5|4273|4272|0
1633527100000|2021-10-06 13:31:40|4274.5|4273.5|4277|4276|4279|4278.5|4274.5|4273.5|0
1633527110000|2021-10-06 13:31:50|4276.5|4275.5|4276|4274.5|4277.5|4276.5|4273.5|4272.5|0
1633527120000|2021-10-06 13:32:00|4275.5|4274|4276|4275|4276.5|4275|4272|4271|0
1633527130000|2021-10-06 13:32:10|4276.5|4275.5|4279.5|4278.5|4279.5|4279|4275.5|4274.5|0
1633527140000|2021-10-06 13:32:20|4279|4278|4280|4279|4282|4281|4278.5|4277.5|0
1633527150000|2021-10-06 13:32:30|4280.5|4279.5|4282.5|4281.5|4282.5|4282|4279|4278|0
1633527160000|2021-10-06 13:32:40|4282|4281|4280|4279|4282.5|4281.5|4279.5|4278|0
1633527170000|2021-10-06 13:32:50|4280.5|4279.5|4276.5|4275|4280.5|4279.5|4274|4273|0
1633527180000|2021-10-06 13:33:00|4276|4275.5|4276|4275|4278|4277.5|4274.5|4273.5|0
1633527190000|2021-10-06 13:33:10|4276.5|4275.5|4278|4276.5|4278|4277.5|4276|4275.5|0
1633527200000|2021-10-06 13:33:20|4277.5|4277|4275.5|4275|4278|4277.5|4275|4274|0
1633527210000|2021-10-06 13:33:30|4276|4275.5|4273|4272|4276.5|4275.5|4272.5|4271.5|0
1633527220000|2021-10-06 13:33:40|4272.5|4271.5|4278.5|4278|4278.5|4278|4272.5|4271.5|0
1633527230000|2021-10-06 13:33:50|4279|4278.5|4281|4280|4281|4280|4277.5|4276.5|0
1633527240000|2021-10-06 13:34:00|4280.5|4279.5|4282.5|4281.5|4282.5|4282|4280|4279|0
1633527250000|2021-10-06 13:34:10|4283|4282|4286|4285|4286|4285.5|4282.5|4282|0
1633527260000|2021-10-06 13:34:20|4287|4285.5|4290.5|4289.5|4290.5|4290|4287|4285.5|0
1633527270000|2021-10-06 13:34:30|4291|4290|4291|4290.5|4292|4291|4290.5|4289|0
1633527280000|2021-10-06 13:34:40|4290.5|4290|4291.5|4290.5|4291.5|4291|4290|4288.5|0
1633527290000|2021-10-06 13:34:50|4292|4291|4293.5|4293|4293.5|4293|4291.5|4291|0
1633527300000|2021-10-06 13:35:00|4294|4292.5|4295|4294|4296|4295|4292.5|4291.5|0
1633527310000|2021-10-06 13:35:10|4294|4293.5|4291|4290|4295|4294|4291|4289.5|0
1633527320000|2021-10-06 13:35:20|4291.5|4290.5|4292.5|4291.5|4294|4293|4291.5|4290.5|0
1633527330000|2021-10-06 13:35:30|4293|4291|4293|4291.5|4293.5|4293|4291.5|4291|0
1633527340000|2021-10-06 13:35:40|4292.5|4292|4292|4291|4292.5|4292|4291|4290|0
1633527350000|2021-10-06 13:35:50|4292.5|4290.5|4292.5|4291.5|4292.5|4291.5|4290|4288.5|0
1633527360000|2021-10-06 13:36:00|4293|4292|4289.5|4289|4293|4292|4289|4288|0
1633527370000|2021-10-06 13:36:10|4289|4288.5|4288|4287|4290|4289|4287.5|4286.5|0
1633527380000|2021-10-06 13:36:20|4287.5|4286.5|4287.5|4286|4289|4288|4285.5|4284.5|0
1633527390000|2021-10-06 13:36:30|4287|4285.5|4285.5|4284|4287|4286.5|4284.5|4283.5|0
1633527400000|2021-10-06 13:36:40|4285|4283.5|4285|4284|4285|4284.5|4285|4283.5|0
1633527410000|2021-10-06 13:36:50|4284.5|4283.5|4284.5|4283|4285|4284|4283|4282.5|0
1633527420000|2021-10-06 13:37:00|4284|4282.5|4286.5|4285.5|4286.5|4285.5|4283.5|4282.5|0
1633527430000|2021-10-06 13:37:10|4287|4286|4286|4285|4287|4286.5|4285.5|4284.5|0
1633527440000|2021-10-06 13:37:20|4285.5|4284.5|4279.5|4278.5|4286|4285|4278.5|4277.5|0
1633527450000|2021-10-06 13:37:30|4280|4279|4280|4279.5|4281|4280.5|4279|4278.5|0
1633527460000|2021-10-06 13:37:40|4280.5|4280|4281|4280|4281.5|4280.5|4280|4279|0
1633527470000|2021-10-06 13:37:50|4280.5|4279.5|4277.5|4276.5|4281|4280|4277.5|4276.5|0
1633527480000|2021-10-06 13:38:00|4277|4276|4276.5|4276|4277.5|4277|4275|4274.5|0
1633527490000|2021-10-06 13:38:10|4277|4276.5|4276.5|4275.5|4277.5|4276.5|4275.5|4274.5|0
1633527500000|2021-10-06 13:38:20|4276|4275|4276.5|4275|4276.5|4276|4274.5|4273.5|0
1633527510000|2021-10-06 13:38:30|4276|4274.5|4275|4274|4276|4275|4273.5|4271.5|0
1633527520000|2021-10-06 13:38:40|4275.5|4274.5|4279|4278|4279|4278.5|4275.5|4274.5|0
1633527530000|2021-10-06 13:38:50|4279.5|4278.5|4277|4276|4280.5|4279.5|4277|4276|0
1633527540000|2021-10-06 13:39:00|4277.5|4276.5|4278|4277|4279|4278|4275.5|4274.5|0
1633527550000|2021-10-06 13:39:10|4278.5|4277.5|4279|4277.5|4280|4278.5|4278|4277|0
1633527560000|2021-10-06 13:39:20|4278.5|4277|4278.5|4277.5|4278.5|4277.5|4274.5|4273.5|0
1633527570000|2021-10-06 13:39:30|4278|4277|4278.5|4277|4279.5|4278.5|4277|4276|0
1633527580000|2021-10-06 13:39:40|4278|4277.5|4281.5|4280.5|4283|4282|4278|4277.5|0
1633527590000|2021-10-06 13:39:50|4282|4281|4282|4281|4283|4282|4281.5|4280.5|0
1633527600000|2021-10-06 13:40:00|4282.5|4281.5|4284|4282.5|4286.5|4285.5|4282|4281|0
1633527610000|2021-10-06 13:40:10|4283.5|4283|4282.5|4281.5|4284.5|4284|4281|4280|0
1633527620000|2021-10-06 13:40:20|4282|4281|4279.5|4278.5|4282|4281|4278|4277|0
1633527630000|2021-10-06 13:40:30|4279|4278|4280|4279|4281|4280|4278.5|4278|0
1633527640000|2021-10-06 13:40:40|4279.5|4278.5|4281|4280|4281.5|4280.5|4279|4277.5|0
1633527650000|2021-10-06 13:40:50|4281.5|4280.5|4282.5|4281.5|4283.5|4282|4281|4280|0
1633527660000|2021-10-06 13:41:00|4282|4281|4282.5|4281.5|4283.5|4282.5|4280.5|4279.5|0
1633527670000|2021-10-06 13:41:10|4283|4282|4282.5|4281|4284|4283.5|4282.5|4281|0
1633527680000|2021-10-06 13:41:20|4283|4281.5|4278|4276.5|4283|4282.5|4278|4276.5|0
1633527690000|2021-10-06 13:41:30|4277.5|4276|4279|4278|4279.5|4279|4277|4276|0
1633527700000|2021-10-06 13:41:40|4278.5|4277.5|4279|4278|4280|4279.5|4277.5|4276.5|0
1633527710000|2021-10-06 13:41:50|4279.5|4278.5|4276.5|4275.5|4280|4279|4276.5|4275.5|0
1633527720000|2021-10-06 13:42:00|4276|4275|4276.5|4275.5|4276.5|4276|4274|4273|0
1633527730000|2021-10-06 13:42:10|4276|4275|4273|4272.5|4276|4275|4272.5|4272|0
1633527740000|2021-10-06 13:42:20|4272.5|4272|4270.5|4269.5|4272.5|4272|4269|4268.5|0
1633527750000|2021-10-06 13:42:30|4271|4269|4270|4269|4271|4270|4268|4267.5|0
1633527760000|2021-10-06 13:42:40|4270.5|4269.5|4268|4267|4271.5|4270|4268|4267|0
1633527770000|2021-10-06 13:42:50|4268.5|4267.5|4271|4270.5|4271.5|4270.5|4268.5|4267.5|0
1633527780000|2021-10-06 13:43:00|4271.5|4270|4275.5|4274.5|4275.5|4274.5|4271|4269.5|0
1633527790000|2021-10-06 13:43:10|4275|4274|4274.5|4273.5|4275|4274.5|4274|4273|0
1633527800000|2021-10-06 13:43:20|4274|4274|4272.5|4271.5|4275|4274|4271|4270|0
1633527810000|2021-10-06 13:43:30|4272|4271|4272.5|4271.5|4273|4272.5|4272|4270.5|0
1633527820000|2021-10-06 13:43:40|4272|4270.5|4272.5|4271|4273|4272|4271.5|4270.5|0
1633527830000|2021-10-06 13:43:50|4272|4271.5|4272.5|4271.5|4273|4272|4271.5|4270.5|0
1633527840000|2021-10-06 13:44:00|4273|4272|4274.5|4273|4275|4274|4270.5|4270|0
1633527850000|2021-10-06 13:44:10|4275|4273.5|4274.5|4274|4275.5|4274.5|4274|4273|0
1633527860000|2021-10-06 13:44:20|4274|4273|4274.5|4273|4274.5|4274|4273|4272.5|0
1633527870000|2021-10-06 13:44:30|4274|4272.5|4273.5|4273|4274|4273|4272|4271|0
1633527880000|2021-10-06 13:44:40|4274|4272.5|4275.5|4274.5|4276.5|4275.5|4273|4272|0
1633527890000|2021-10-06 13:44:50|4275|4274|4276|4275|4276.5|4276|4274|4273|0
1633527900000|2021-10-06 13:45:00|4276.5|4275.5|4276|4275|4276.5|4275.5|4274.5|4273.5|0
1633527910000|2021-10-06 13:45:10|4276.5|4275.5|4280|4279|4280|4279.5|4275.5|4275|0
1633527920000|2021-10-06 13:45:20|4280.5|4279.5|4282|4281|4282|4281.5|4280.5|4279|0
1633527930000|2021-10-06 13:45:30|4281.5|4280.5|4282|4281|4283|4282|4281|4280.5|0
1633527940000|2021-10-06 13:45:40|4281.5|4280.5|4278|4277|4281.5|4281.5|4276.5|4275|0
1633527950000|2021-10-06 13:45:50|4278.5|4277.5|4280|4279|4280.5|4280|4278|4277.5|0
1633527960000|2021-10-06 13:46:00|4280.5|4279.5|4279.5|4278.5|4280.5|4280|4278.5|4277.5|0
1633527970000|2021-10-06 13:46:10|4280|4279|4277.5|4276.5|4280.5|4279.5|4275.5|4275|0
1633527980000|2021-10-06 13:46:20|4278|4277.5|4277.5|4276.5|4278|4277.5|4275.5|4275|0
1633527990000|2021-10-06 13:46:30|4277|4276|4280|4279.5|4280|4279.5|4276.5|4276|0
1633528000000|2021-10-06 13:46:40|4280.5|4279|4280.5|4279.5|4282.5|4281.5|4280|4279|0
1633528010000|2021-10-06 13:46:50|4280|4280|4277|4276.5|4280|4280|4276.5|4275.5|0
1633528020000|2021-10-06 13:47:00|4276.5|4276|4276|4274.5|4276.5|4276|4274.5|4273.5|0
1633528030000|2021-10-06 13:47:10|4276.5|4275|4276.5|4276|4277.5|4277|4276|4275|0
1633528040000|2021-10-06 13:47:20|4276|4275.5|4275.5|4275|4276.5|4275.5|4274.5|4274|0
1633528050000|2021-10-06 13:47:30|4275|4274.5|4273.5|4272|4276|4275.5|4272|4271|0
1633528060000|2021-10-06 13:47:40|4273|4272.5|4272.5|4271.5|4274|4272.5|4272.5|4271.5|0
1633528070000|2021-10-06 13:47:50|4273|4272|4273.5|4272.5|4274|4273.5|4273|4272|0
1633528080000|2021-10-06 13:48:00|4273|4272|4273.5|4272.5|4274.5|4273.5|4272|4271.5|0
1633528090000|2021-10-06 13:48:10|4273|4272|4273|4272|4274|4273|4273|4272|0
1633528100000|2021-10-06 13:48:20|4272.5|4271.5|4271.5|4271|4273.5|4272.5|4271.5|4270.5|0
1633528110000|2021-10-06 13:48:30|4272|4270.5|4272|4271|4272|4271|4271|4270|0
1633528120000|2021-10-06 13:48:40|4271.5|4270.5|4267.5|4266.5|4271.5|4271|4267|4266.5|0
1633528130000|2021-10-06 13:48:50|4268|4267|4272.5|4271.5|4272.5|4271.5|4268|4267|0
1633528140000|2021-10-06 13:49:00|4273|4272|4269.5|4268|4273|4272|4268.5|4267.5|0
1633528150000|2021-10-06 13:49:10|4269|4268.5|4268.5|4267.5|4269.5|4268.5|4266|4265.5|0
1633528160000|2021-10-06 13:49:20|4268|4267|4268|4267|4268|4267|4266.5|4265.5|0
1633528170000|2021-10-06 13:49:30|4268.5|4267.5|4269|4268|4270.5|4269.5|4268.5|4267.5|0
1633528180000|2021-10-06 13:49:40|4268.5|4267.5|4267|4266.5|4269|4268|4265.5|4264.5|0
1633528190000|2021-10-06 13:49:50|4267.5|4267|4269.5|4268.5|4269.5|4268.5|4267|4266|0
1633528200000|2021-10-06 13:50:00|4269|4267.5|4267|4266|4269.5|4268|4266.5|4266|0
1633528210000|2021-10-06 13:50:10|4267.5|4266.5|4266|4265|4268|4267|4266|4265|0
1633528220000|2021-10-06 13:50:20|4265.5|4265.5|4267|4266|4267.5|4266.5|4265.5|4265|0
1633528230000|2021-10-06 13:50:30|4267.5|4266.5|4269|4268|4269.5|4268.5|4266.5|4266|0
1633528240000|2021-10-06 13:50:40|4268.5|4268.5|4266|4265|4269.5|4268.5|4265|4264.5|0
1633528250000|2021-10-06 13:50:50|4265.5|4264.5|4263|4262.5|4266|4264.5|4263|4262.5|0
1633528260000|2021-10-06 13:51:00|4263.5|4263|4264|4263|4264|4263.5|4263|4262.5|0
1633528270000|2021-10-06 13:51:10|4263.5|4262.5|4265|4264|4265.5|4264.5|4263|4262.5|0
1633528280000|2021-10-06 13:51:20|4264.5|4263.5|4264|4263|4266|4264.5|4263|4262.5|0
1633528290000|2021-10-06 13:51:30|4264.5|4263.5|4262|4261|4266|4265|4261.5|4260.5|0
1633528300000|2021-10-06 13:51:40|4261.5|4261.5|4266.5|4265.5|4267|4265.5|4261.5|4261|0
1633528310000|2021-10-06 13:51:50|4267|4266|4270|4269|4270|4269|4266.5|4265.5|0
1633528320000|2021-10-06 13:52:00|4270.5|4269.5|4269.5|4268.5|4271.5|4270.5|4269|4268.5|0
1633528330000|2021-10-06 13:52:10|4269|4268|4268|4266.5|4270.5|4270|4268|4266.5|0
1633528340000|2021-10-06 13:52:20|4267.5|4267|4268|4267|4269|4268|4267|4267|0
1633528350000|2021-10-06 13:52:30|4267.5|4266.5|4266|4265|4268|4267.5|4265|4264.5|0
1633528360000|2021-10-06 13:52:40|4265.5|4264.5|4265.5|4264.5|4266|4265|4263.5|4263|0
1633528370000|2021-10-06 13:52:50|4266|4265|4266.5|4265.5|4268|4267|4265.5|4264.5|0
1633528380000|2021-10-06 13:53:00|4267|4266|4267.5|4266.5|4268|4267|4266.5|4265.5|0
1633528390000|2021-10-06 13:53:10|4267|4265.5|4264.5|4263.5|4267|4266|4263.5|4263|0
1633528400000|2021-10-06 13:53:20|4265|4264|4266|4265.5|4266.5|4265.5|4264.5|4263.5|0
1633528410000|2021-10-06 13:53:30|4265.5|4265|4266|4265|4266.5|4266|4265|4264.5|0
1633528420000|2021-10-06 13:53:40|4265.5|4264.5|4265|4264|4267|4266|4264.5|4264|0
1633528430000|2021-10-06 13:53:50|4265.5|4264.5|4265|4264|4266|4265|4264|4263.5|0
1633528440000|2021-10-06 13:54:00|4265.5|4264.5|4266.5|4265.5|4267|4266|4265.5|4264.5|0
1633528450000|2021-10-06 13:54:10|4267.5|4266|4266|4265|4268|4267|4265.5|4264.5|0
1633528460000|2021-10-06 13:54:20|4266.5|4265.5|4267.5|4266.5|4268|4267.5|4266|4265|0
1633528470000|2021-10-06 13:54:30|4268|4267|4269.5|4268.5|4270.5|4269.5|4267.5|4266.5|0
1633528480000|2021-10-06 13:54:40|4270|4269|4271|4270|4272|4271|4269.5|4268.5|0
1633528490000|2021-10-06 13:54:50|4271.5|4270.5|4270|4269|4273|4272|4270|4269|0
1633528500000|2021-10-06 13:55:00|4270.5|4269.5|4270|4269|4271|4270|4268.5|4267.5|0
1633528510000|2021-10-06 13:55:10|4270.5|4268.5|4267.5|4266.5|4270.5|4269|4267|4266.5|0
1633528520000|2021-10-06 13:55:20|4267|4266|4264.5|4263.5|4267|4266|4264|4263|0
1633528530000|2021-10-06 13:55:30|4264|4263|4261.5|4260.5|4265.5|4264.5|4261.5|4260.5|0
1633528540000|2021-10-06 13:55:40|4262|4261|4260.5|4260|4263.5|4262.5|4260.5|4259.5|0
1633528550000|2021-10-06 13:55:50|4261|4259.5|4264|4263|4264.5|4264|4261|4259.5|0
1633528560000|2021-10-06 13:56:00|4263.5|4262.5|4261.5|4260.5|4264|4262.5|4260.5|4260|0
1633528570000|2021-10-06 13:56:10|4262|4261|4267|4266|4267.5|4266|4261.5|4260.5|0
1633528580000|2021-10-06 13:56:20|4266.5|4266.5|4262|4261.5|4267.5|4267|4262|4261|0
1633528590000|2021-10-06 13:56:30|4261.5|4261|4263.5|4262|4263.5|4262.5|4261.5|4261|0
1633528600000|2021-10-06 13:56:40|4263|4262.5|4262.5|4261.5|4263.5|4263|4261.5|4261|0
1633528610000|2021-10-06 13:56:50|4262|4261|4263.5|4263|4264|4263|4262|4261|0
1633528620000|2021-10-06 13:57:00|4263|4262.5|4264.5|4263|4264.5|4263.5|4262|4261.5|0
1633528630000|2021-10-06 13:57:10|4264|4263.5|4265.5|4264.5|4265.5|4264.5|4264|4263.5|0
1633528640000|2021-10-06 13:57:20|4266|4265|4268.5|4267.5|4268.5|4268|4266|4265|0
1633528650000|2021-10-06 13:57:30|4269|4268|4270|4268.5|4271|4270|4267|4266|0
1633528660000|2021-10-06 13:57:40|4270.5|4269|4269.5|4268|4270.5|4269.5|4268|4267.5|0
1633528670000|2021-10-06 13:57:50|4269|4267.5|4265.5|4265|4269.5|4267.5|4265|4264|0
1633528680000|2021-10-06 13:58:00|4266|4264.5|4264.5|4263|4266|4265|4264|4263|0
1633528690000|2021-10-06 13:58:10|4265|4264|4266|4265|4267|4265.5|4264|4263|0
1633528700000|2021-10-06 13:58:20|4266.5|4265.5|4267.5|4266.5|4268|4267|4266|4265.5|0
1633528710000|2021-10-06 13:58:30|4267|4266|4266|4265|4267.5|4266.5|4265|4264|0
1633528720000|2021-10-06 13:58:40|4265.5|4264.5|4265.5|4265|4266|4265|4264|4263.5|0
1633528730000|2021-10-06 13:58:50|4265|4264.5|4264|4263|4266|4265|4263|4262|0
1633528740000|2021-10-06 13:59:00|4263.5|4262.5|4261.5|4260|4264|4262.5|4261.5|4260|0
1633528750000|2021-10-06 13:59:10|4261|4260.5|4260.5|4259|4261|4260.5|4258.5|4258|0
1633528760000|2021-10-06 13:59:20|4260|4259.5|4260.5|4259|4262.5|4261.5|4260|4259|0
1633528770000|2021-10-06 13:59:30|4260|4258.5|4260|4258.5|4260.5|4259.5|4258.5|4257.5|0
1633528780000|2021-10-06 13:59:40|4259.5|4259|4259.5|4259|4260.5|4259.5|4259|4258.5|0
1633528790000|2021-10-06 13:59:50|4260|4258.5|4260|4259|4261|4260|4258|4257|0
1633528800000|2021-10-06 14:00:00|4259.5|4258.5|4255.5|4253.5|4259.5|4258.5|4254.5|4253.5|0
1633528810000|2021-10-06 14:00:10|4256|4254|4252.5|4251.5|4256|4255|4252|4251|0
1633528820000|2021-10-06 14:00:20|4253|4252|4254|4252.5|4256.5|4255.5|4253|4252|0
1633528830000|2021-10-06 14:00:30|4253.5|4252|4252.5|4251|4253.5|4252.5|4251|4250.5|0
1633528840000|2021-10-06 14:00:40|4253|4251.5|4251.5|4250.5|4253.5|4252.5|4251|4250.5|0
1633528850000|2021-10-06 14:00:50|4251|4250|4250|4249.5|4252.5|4251.5|4249.5|4248|0
1633528860000|2021-10-06 14:01:00|4250.5|4250|4254.5|4253.5|4255|4253.5|4250.5|4249.5|0
1633528870000|2021-10-06 14:01:10|4255|4254|4252.5|4252|4256|4254.5|4252|4251|0
1633528880000|2021-10-06 14:01:20|4252|4251.5|4250.5|4250|4252|4251.5|4250|4249|0
1633528890000|2021-10-06 14:01:30|4251|4250.5|4249.5|4248|4252.5|4251.5|4248.5|4248|0
1633528900000|2021-10-06 14:01:40|4249|4248.5|4249.5|4248.5|4251|4250|4249|4248|0
1633528910000|2021-10-06 14:01:50|4250|4249|4250|4249|4251.5|4250.5|4250|4249|0
1633528920000|2021-10-06 14:02:00|4249.5|4249.5|4253|4252|4253.5|4252.5|4249.5|4249.5|0
1633528930000|2021-10-06 14:02:10|4252.5|4252.5|4252|4251|4254|4253.5|4252|4251|0
1633528940000|2021-10-06 14:02:20|4252.5|4251.5|4252.5|4251.5|4253|4252.5|4251|4250|0
1633528950000|2021-10-06 14:02:30|4253|4252|4255|4254|4256|4254.5|4253|4252|0
1633528960000|2021-10-06 14:02:40|4255.5|4254.5|4256.5|4255.5|4257.5|4256.5|4255|4254|0
1633528970000|2021-10-06 14:02:50|4256|4255|4255|4254|4256.5|4255.5|4254.5|4253.5|0
1633528980000|2021-10-06 14:03:00|4254.5|4253.5|4254|4253.5|4255|4254.5|4252|4251|0
1633528990000|2021-10-06 14:03:10|4254.5|4253|4254|4253|4254.5|4253.5|4252|4251.5|0
1633529000000|2021-10-06 14:03:20|4253.5|4252.5|4252|4251.5|4253.5|4252.5|4252|4251.5|0
1633529010000|2021-10-06 14:03:30|4252.5|4252|4254|4252.5|4254|4252.5|4250.5|4250|0
1633529020000|2021-10-06 14:03:40|4253.5|4253|4252.5|4251.5|4254|4253|4252.5|4251|0
1633529030000|2021-10-06 14:03:50|4253|4252|4252.5|4251.5|4254|4253|4251|4250|0
1633529040000|2021-10-06 14:04:00|4253|4252|4253|4252|4253.5|4252.5|4251.5|4250.5|0
1633529050000|2021-10-06 14:04:10|4252.5|4251.5|4253.5|4252.5|4254.5|4253|4252.5|4251.5|0
1633529060000|2021-10-06 14:04:20|4254|4253|4255|4254|4256|4255|4254|4252.5|0
1633529070000|2021-10-06 14:04:30|4255.5|4253.5|4254.5|4253|4255.5|4254|4253.5|4252.5|0
1633529080000|2021-10-06 14:04:40|4254|4252.5|4255|4253.5|4255.5|4254.5|4253.5|4252.5|0
1633529090000|2021-10-06 14:04:50|4255.5|4254|4255|4253.5|4256|4255|4254.5|4253.5|0
1633529100000|2021-10-06 14:05:00|4254.5|4253|4249.5|4248.5|4254.5|4253|4248|4247.5|0
1633529110000|2021-10-06 14:05:10|4250|4249|4247.5|4246.5|4250.5|4249.5|4247|4246|0
1633529120000|2021-10-06 14:05:20|4247|4247|4248.5|4247.5|4249.5|4248.5|4247|4247|0
1633529130000|2021-10-06 14:05:30|4248|4247|4247|4246|4248|4247|4246.5|4246|0
1633529140000|2021-10-06 14:05:40|4246.5|4245.5|4246|4245.5|4247.5|4246.5|4245|4244|0
1633529150000|2021-10-06 14:05:50|4246.5|4245|4245.5|4244|4248.5|4247|4244.5|4244|0
1633529160000|2021-10-06 14:06:00|4245|4244.5|4243.5|4242.5|4246.5|4246|4243|4242.5|0
1633529170000|2021-10-06 14:06:10|4244|4243|4239.5|4239|4245.5|4244.5|4239.5|4239|0
1633529180000|2021-10-06 14:06:20|4240|4238.5|4240.5|4240|4241.5|4240.5|4240|4238.5|0
1633529190000|2021-10-06 14:06:30|4240|4239.5|4240|4239|4240.5|4239.5|4239.5|4238.5|0
1633529200000|2021-10-06 14:06:40|4239.5|4238.5|4239|4238|4239.5|4239|4237|4236.5|0
1633529210000|2021-10-06 14:06:50|4238.5|4237.5|4240|4238.5|4240|4239.5|4238|4237.5|0
1633529220000|2021-10-06 14:07:00|4239.5|4238|4238.5|4237.5|4240|4239|4236|4235|0
1633529230000|2021-10-06 14:07:10|4238|4237|4233.5|4232.5|4240|4239|4232|4231.5|0
1633529240000|2021-10-06 14:07:20|4234|4233|4233.5|4232.5|4234.5|4233.5|4232|4231.5|0
1633529250000|2021-10-06 14:07:30|4234|4233|4238|4237|4239|4238.5|4234|4233|0
1633529260000|2021-10-06 14:07:40|4238.5|4237.5|4241.5|4240|4242.5|4241.5|4237|4236.5|0
1633529270000|2021-10-06 14:07:50|4242|4240.5|4244|4243|4244.5|4243.5|4241|4240|0
1633529280000|2021-10-06 14:08:00|4244.5|4243.5|4243|4242|4245.5|4245|4243|4241.5|0
1633529290000|2021-10-06 14:08:10|4243.5|4241.5|4241.5|4240|4243.5|4242.5|4241|4240|0
1633529300000|2021-10-06 14:08:20|4241|4239.5|4238.5|4237.5|4241|4240|4238.5|4237|0
1633529310000|2021-10-06 14:08:30|4238|4237|4239|4238|4240|4238.5|4237.5|4236.5|0
1633529320000|2021-10-06 14:08:40|4239.5|4238.5|4239.5|4238.5|4240.5|4239.5|4239|4238|0
1633529330000|2021-10-06 14:08:50|4240|4238|4239.5|4238.5|4240|4239|4238.5|4238|0
1633529340000|2021-10-06 14:09:00|4239|4238|4237|4235.5|4239.5|4238|4235.5|4234.5|0
1633529350000|2021-10-06 14:09:10|4236.5|4235|4239|4238|4239|4238|4235.5|4234.5|0
1633529360000|2021-10-06 14:09:20|4239.5|4238.5|4243.5|4242.5|4244.5|4243.5|4239.5|4238.5|0
1633529370000|2021-10-06 14:09:30|4243|4242|4238.5|4237.5|4243|4242|4238.5|4237.5|0
1633529380000|2021-10-06 14:09:40|4239|4238|4241|4239.5|4241|4240.5|4239|4238|0
1633529390000|2021-10-06 14:09:50|4241.5|4240|4240|4239|4242.5|4241.5|4239.5|4239|0
1633529400000|2021-10-06 14:10:00|4239.5|4238.5|4237.5|4236.5|4240|4239|4237|4236|0
1633529410000|2021-10-06 14:10:10|4238|4237|4237|4236|4238.5|4237.5|4237|4236|0
1633529420000|2021-10-06 14:10:20|4236.5|4236.5|4239|4238|4239|4238|4236.5|4236.5|0
1633529430000|2021-10-06 14:10:30|4239.5|4238.5|4241.5|4241|4243|4242|4239.5|4238.5|0
1633529440000|2021-10-06 14:10:40|4242|4241.5|4242|4241|4243|4242|4241.5|4240.5|0
1633529450000|2021-10-06 14:10:50|4242.5|4240.5|4243.5|4242.5|4244|4243|4242|4240.5|0
1633529460000|2021-10-06 14:11:00|4243|4242|4243.5|4242|4243.5|4243|4241.5|4240|0
1633529470000|2021-10-06 14:11:10|4243|4242.5|4244.5|4243.5|4245|4244|4243|4242|0
1633529480000|2021-10-06 14:11:20|4244|4243|4244.5|4243|4244.5|4244|4242.5|4242|0
1633529490000|2021-10-06 14:11:30|4244|4242.5|4244|4243|4244.5|4243|4242.5|4241.5|0
1633529500000|2021-10-06 14:11:40|4244.5|4243.5|4245.5|4244|4246|4245|4244|4242.5|0
1633529510000|2021-10-06 14:11:50|4246|4244.5|4246|4245|4246.5|4245.5|4244.5|4244|0
1633529520000|2021-10-06 14:12:00|4246.5|4244.5|4247|4246|4247|4246|4245|4244|0
1633529530000|2021-10-06 14:12:10|4246.5|4245.5|4251|4249.5|4251|4250|4245.5|4245|0
1633529540000|2021-10-06 14:12:20|4250.5|4250|4252|4251|4253.5|4252.5|4250.5|4250|0
1633529550000|2021-10-06 14:12:30|4252.5|4251.5|4251.5|4250.5|4254|4253|4250.5|4250|0
1633529560000|2021-10-06 14:12:40|4252|4251|4252.5|4251.5|4253|4252|4251.5|4250.5|0
1633529570000|2021-10-06 14:12:50|4253|4252|4257.5|4256.5|4257.5|4256.5|4253|4252|0
1633529580000|2021-10-06 14:13:00|4257|4256|4254.5|4253.5|4257|4256.5|4253.5|4253|0
1633529590000|2021-10-06 14:13:10|4254|4253|4254|4253|4255|4253.5|4253.5|4252.5|0
1633529600000|2021-10-06 14:13:20|4253.5|4252.5|4254.5|4254|4255|4254|4252.5|4252|0
1633529610000|2021-10-06 14:13:30|4255|4254.5|4256.5|4255.5|4256.5|4255.5|4254.5|4254.5|0
1633529620000|2021-10-06 14:13:40|4256|4256|4254.5|4253|4256|4256|4253|4252.5|0
1633529630000|2021-10-06 14:13:50|4254|4253.5|4254.5|4254|4255|4254|4253|4252.5|0
1633529640000|2021-10-06 14:14:00|4254|4253.5|4256|4255|4258|4257|4253.5|4253|0
1633529650000|2021-10-06 14:14:10|4255.5|4256|4255|4254.5|4256.5|4256|4255|4254|0
1633529660000|2021-10-06 14:14:20|4255.5|4255|4258|4257|4258|4257|4255.5|4255|0
1633529670000|2021-10-06 14:14:30|4258.5|4257.5|4259|4258|4259.5|4259|4257.5|4256.5|0
1633529680000|2021-10-06 14:14:40|4259.5|4258.5|4259|4258|4259.5|4258.5|4258.5|4258|0
1633529690000|2021-10-06 14:14:50|4258.5|4257.5|4259|4258|4259.5|4258.5|4257.5|4257|0
1633529700000|2021-10-06 14:15:00|4258.5|4257.5|4254.5|4253|4258.5|4257.5|4253|4252|0
1633529710000|2021-10-06 14:15:10|4254|4252.5|4255|4254|4255.5|4254.5|4253.5|4252.5|0
1633529720000|2021-10-06 14:15:20|4255.5|4254.5|4259.5|4258.5|4260|4259|4255|4254.5|0
1633529730000|2021-10-06 14:15:30|4260|4258|4257.5|4256.5|4260|4258|4257.5|4256|0
1633529740000|2021-10-06 14:15:40|4257|4256|4255|4254|4257|4256|4254.5|4254|0
1633529750000|2021-10-06 14:15:50|4254.5|4253.5|4254.5|4253.5|4255|4254.5|4254|4253.5|0
1633529760000|2021-10-06 14:16:00|4254|4254|4253|4252.5|4256|4255|4253|4252|0
1633529770000|2021-10-06 14:16:10|4252.5|4252|4251.5|4250.5|4252.5|4252|4250.5|4250|0
1633529780000|2021-10-06 14:16:20|4252|4250|4256.5|4255.5|4256.5|4255.5|4252|4250|0
1633529790000|2021-10-06 14:16:30|4256|4254.5|4256|4255.5|4257|4256.5|4255.5|4254.5|0
1633529800000|2021-10-06 14:16:40|4256.5|4256|4255.5|4255|4257.5|4256|4255.5|4255|0
1633529810000|2021-10-06 14:16:50|4256|4255.5|4257.5|4256.5|4257.5|4256.5|4256|4255|0
1633529820000|2021-10-06 14:17:00|4257|4257|4257|4256|4257.5|4257|4256|4255.5|0
1633529830000|2021-10-06 14:17:10|4256.5|4255.5|4255.5|4254.5|4256.5|4255.5|4254.5|4254|0
1633529840000|2021-10-06 14:17:20|4255|4254|4253|4252.5|4255|4254|4252.5|4252|0
1633529850000|2021-10-06 14:17:30|4252.5|4252|4253|4252|4253.5|4252.5|4252|4251.5|0
1633529860000|2021-10-06 14:17:40|4253.5|4252.5|4256|4255|4257|4255.5|4253.5|4252|0
1633529870000|2021-10-06 14:17:50|4255.5|4254.5|4253.5|4253|4255.5|4254.5|4252.5|4252|0
1633529880000|2021-10-06 14:18:00|4254|4252.5|4252|4251|4254.5|4253.5|4251|4250|0
1633529890000|2021-10-06 14:18:10|4252.5|4251.5|4253|4252|4255|4254|4251|4250|0
1633529900000|2021-10-06 14:18:20|4253.5|4252.5|4255|4254|4255|4254|4253|4252.5|0
1633529910000|2021-10-06 14:18:30|4254|4253.5|4254|4253|4255|4254|4253|4252|0
1633529920000|2021-10-06 14:18:40|4253.5|4252.5|4253|4252|4253.5|4253|4251.5|4250.5|0
1633529930000|2021-10-06 14:18:50|4253.5|4252.5|4253.5|4252.5|4255|4254.5|4253.5|4252.5|0
1633529940000|2021-10-06 14:19:00|4254|4253|4255|4254|4255.5|4255|4254|4253|0
1633529950000|2021-10-06 14:19:10|4255.5|4254.5|4258|4257|4258.5|4257.5|4255.5|4254.5|0
1633529960000|2021-10-06 14:19:20|4257.5|4256.5|4255|4253.5|4258|4257.5|4254|4253.5|0
1633529970000|2021-10-06 14:19:30|4255.5|4254|4255.5|4254.5|4256.5|4255.5|4255.5|4254|0
1633529980000|2021-10-06 14:19:40|4255|4255|4257|4256|4257|4256|4254.5|4254|0
1633529990000|2021-10-06 14:19:50|4256.5|4256.5|4256.5|4255.5|4257|4256.5|4255|4254|0
1633530000000|2021-10-06 14:20:00|4256|4255|4254|4253|4256|4255|4253|4252.5|0
1633530010000|2021-10-06 14:20:10|4254.5|4253.5|4255.5|4255|4256|4255|4253.5|4253|0
1633530020000|2021-10-06 14:20:20|4255|4254.5|4254.5|4253.5|4255.5|4254.5|4253|4252.5|0
1633530030000|2021-10-06 14:20:30|4254|4253|4256.5|4255.5|4256.5|4255.5|4253.5|4253|0
1633530040000|2021-10-06 14:20:40|4256|4256|4256.5|4255.5|4256.5|4256|4254.5|4254|0
1633530050000|2021-10-06 14:20:50|4256|4255|4258.5|4257.5|4258.5|4258|4256|4255|0
1633530060000|2021-10-06 14:21:00|4259|4258|4260|4259|4260|4259|4257.5|4256.5|0
1633530070000|2021-10-06 14:21:10|4260.5|4259.5|4260.5|4259.5|4261.5|4260.5|4260|4259.5|0
1633530080000|2021-10-06 14:21:20|4260|4259|4260.5|4259.5|4261.5|4260.5|4259|4258|0
1633530090000|2021-10-06 14:21:30|4260|4259|4260.5|4259.5|4260.5|4259.5|4258.5|4258|0
1633530100000|2021-10-06 14:21:40|4261|4260|4259.5|4258.5|4261|4260.5|4258.5|4258|0
1633530110000|2021-10-06 14:21:50|4259|4258|4260.5|4259.5|4260.5|4260|4257.5|4257|0
1633530120000|2021-10-06 14:22:00|4260|4259|4262|4261.5|4263|4262|4258.5|4258|0
1633530130000|2021-10-06 14:22:10|4262.5|4262|4263|4262|4264.5|4263.5|4262.5|4261.5|0
1633530140000|2021-10-06 14:22:20|4262.5|4261.5|4262|4261.5|4262.5|4261.5|4261.5|4260.5|0
1633530150000|2021-10-06 14:22:30|4262.5|4262|4265.5|4264.5|4266|4265|4262.5|4262|0
1633530160000|2021-10-06 14:22:40|4265|4264|4267|4265.5|4267|4265.5|4264.5|4263.5|0
1633530170000|2021-10-06 14:22:50|4266.5|4266|4264|4263|4267|4266|4264|4263|0
1633530180000|2021-10-06 14:23:00|4264.5|4263.5|4264.5|4264|4266|4265.5|4263.5|4263|0
1633530190000|2021-10-06 14:23:10|4264|4263.5|4264.5|4264|4264.5|4264|4262.5|4261.5|0
1633530200000|2021-10-06 14:23:20|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4264.5|4264|0
1633530210000|2021-10-06 14:23:30|4266|4265|4268.5|4267.5|4268.5|4267.5|4265|4264.5|0
1633530220000|2021-10-06 14:23:40|4269|4268|4272|4271.5|4273|4272|4269|4268|0
1633530230000|2021-10-06 14:23:50|4271.5|4271|4272.5|4272|4273|4272|4271.5|4271|0
1633530240000|2021-10-06 14:24:00|4273|4272.5|4273|4272|4273.5|4273|4271.5|4271|0
1633530250000|2021-10-06 14:24:10|4273.5|4272.5|4272|4271|4273.5|4273|4272|4271|0
1633530260000|2021-10-06 14:24:20|4271.5|4270.5|4271.5|4271|4272|4271|4270|4269|0
1633530270000|2021-10-06 14:24:30|4272|4271.5|4274.5|4273.5|4275|4274|4271.5|4271.5|0
1633530280000|2021-10-06 14:24:40|4274|4274|4276.5|4275.5|4276.5|4275.5|4274|4273.5|0
1633530290000|2021-10-06 14:24:50|4277|4276|4275.5|4275|4277|4276.5|4275|4274.5|0
1633530300000|2021-10-06 14:25:00|4275|4274.5|4276|4275.5|4276.5|4275.5|4275|4274.5|0
1633530310000|2021-10-06 14:25:10|4276.5|4276|4275.5|4274.5|4277.5|4276.5|4273.5|4273|0
1633530320000|2021-10-06 14:25:20|4275|4274|4274.5|4273.5|4276|4274|4273.5|4272.5|0
1633530330000|2021-10-06 14:25:30|4275|4274|4275|4274|4276|4275|4275|4273.5|0
1633530340000|2021-10-06 14:25:40|4274.5|4274.5|4275|4274|4277|4275.5|4274.5|4274|0
1633530350000|2021-10-06 14:25:50|4275.5|4274.5|4276.5|4275.5|4276.5|4275.5|4275.5|4274.5|0
1633530360000|2021-10-06 14:26:00|4277|4276|4275.5|4274.5|4277.5|4276.5|4275.5|4274.5|0
1633530370000|2021-10-06 14:26:10|4275|4275|4274|4273.5|4275|4275|4274|4273|0
1633530380000|2021-10-06 14:26:20|4273.5|4273|4272.5|4271.5|4273.5|4273|4272.5|4271.5|0
1633530390000|2021-10-06 14:26:30|4272|4271|4272.5|4271.5|4272.5|4272|4270.5|4270|0
1633530400000|2021-10-06 14:26:40|4272|4271|4270.5|4270|4272.5|4271|4270.5|4270|0
1633530410000|2021-10-06 14:26:50|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269|0
1633530420000|2021-10-06 14:27:00|4271|4270.5|4270.5|4269.5|4272.5|4272|4270|4269.5|0
1633530430000|2021-10-06 14:27:10|4271|4269|4270|4269|4271|4269.5|4269.5|4269|0
1633530440000|2021-10-06 14:27:20|4270.5|4269.5|4270|4269|4272|4271|4270|4269|0
1633530450000|2021-10-06 14:27:30|4269.5|4269.5|4270.5|4269.5|4270.5|4269.5|4269.5|4269|0
1633530460000|2021-10-06 14:27:40|4270|4270|4270.5|4270|4271.5|4270.5|4270|4269.5|0
1633530470000|2021-10-06 14:27:50|4271|4269.5|4268.5|4268|4271|4269.5|4268.5|4268|0
1633530480000|2021-10-06 14:28:00|4269|4268.5|4270|4268.5|4270.5|4269.5|4269|4268|0
1633530490000|2021-10-06 14:28:10|4269.5|4269|4268.5|4268|4270.5|4269.5|4268.5|4268|0
1633530500000|2021-10-06 14:28:20|4268|4267.5|4266.5|4265.5|4268.5|4267.5|4266|4265.5|0
1633530510000|2021-10-06 14:28:30|4267|4266|4268|4267|4268.5|4267.5|4267|4266|0
1633530520000|2021-10-06 14:28:40|4267.5|4266.5|4266.5|4266|4268|4267.5|4266.5|4265.5|0
1633530530000|2021-10-06 14:28:50|4267|4266.5|4266.5|4265.5|4267.5|4266.5|4266.5|4265.5|0
1633530540000|2021-10-06 14:29:00|4267|4266|4267.5|4267|4268|4267|4267|4266|0
1633530550000|2021-10-06 14:29:10|4267|4266.5|4268.5|4267.5|4268.5|4267.5|4267|4266.5|0
1633530560000|2021-10-06 14:29:20|4269|4268|4268.5|4267.5|4269|4268|4267.5|4266.5|0
1633530570000|2021-10-06 14:29:30|4269|4268|4270.5|4270|4271|4270|4269|4268|0
1633530580000|2021-10-06 14:29:40|4270|4269.5|4267.5|4266.5|4270|4269.5|4267.5|4266.5|0
1633530590000|2021-10-06 14:29:50|4267|4266|4266.5|4265.5|4267|4266|4265.5|4264.5|0
1633530600000|2021-10-06 14:30:00|4266|4266|4266.5|4265.5|4266.5|4266|4265|4264.5|0
1633530610000|2021-10-06 14:30:10|4267|4266|4268|4267.5|4268|4267.5|4267|4266|0
1633530620000|2021-10-06 14:30:20|4267.5|4267|4269.5|4268.5|4269.5|4269|4267.5|4267|0
1633530630000|2021-10-06 14:30:30|4270|4269|4272.5|4271.5|4273|4272|4270|4269|0
1633530640000|2021-10-06 14:30:40|4272|4271|4274|4273|4274|4273|4272|4271|0
1633530650000|2021-10-06 14:30:50|4273.5|4273.5|4277|4276|4278|4277|4273.5|4273|0
1633530660000|2021-10-06 14:31:00|4277.5|4276.5|4275|4274.5|4278|4277|4275|4274.5|0
1633530670000|2021-10-06 14:31:10|4275.5|4275|4276.5|4275.5|4276.5|4276|4275|4274.5|0
1633530680000|2021-10-06 14:31:20|4276|4275|4276|4275|4276.5|4275.5|4275.5|4275|0
1633530690000|2021-10-06 14:31:30|4275.5|4274.5|4274.5|4274|4275.5|4275|4274.5|4273.5|0
1633530700000|2021-10-06 14:31:40|4275|4274.5|4274|4273.5|4275.5|4274.5|4274|4273.5|0
1633530710000|2021-10-06 14:31:50|4274.5|4273|4273.5|4272.5|4274.5|4273|4272|4271.5|0
1633530720000|2021-10-06 14:32:00|4273|4272|4271.5|4271|4273|4272|4271|4270.5|0
1633530730000|2021-10-06 14:32:10|4271|4270.5|4270.5|4269.5|4271|4270.5|4270.5|4269.5|0
1633530740000|2021-10-06 14:32:20|4270|4269|4273|4272.5|4273.5|4272.5|4269.5|4269|0
1633530750000|2021-10-06 14:32:30|4273.5|4272|4272|4271|4273.5|4272.5|4271|4270|0
1633530760000|2021-10-06 14:32:40|4271.5|4270.5|4272|4271|4273|4272|4270.5|4269.5|0
1633530770000|2021-10-06 14:32:50|4272.5|4271.5|4272.5|4272|4274|4273|4272|4271.5|0
1633530780000|2021-10-06 14:33:00|4272|4271.5|4273|4272|4273.5|4272.5|4271.5|4271|0
1633530790000|2021-10-06 14:33:10|4272.5|4271.5|4272|4271|4272.5|4272|4271.5|4271|0
1633530800000|2021-10-06 14:33:20|4271.5|4270.5|4271.5|4270.5|4272|4271|4270.5|4270|0
1633530810000|2021-10-06 14:33:30|4271|4271|4272.5|4271.5|4272.5|4272|4271|4271|0
1633530820000|2021-10-06 14:33:40|4272|4272|4272.5|4272|4273|4272|4271.5|4270.5|0
1633530830000|2021-10-06 14:33:50|4272|4271.5|4273.5|4272.5|4275|4274.5|4272|4271|0
1633530840000|2021-10-06 14:34:00|4273|4273|4273|4272|4273|4273|4272.5|4271.5|0
1633530850000|2021-10-06 14:34:10|4272.5|4271.5|4269.5|4268.5|4272.5|4271.5|4269.5|4268.5|0
1633530860000|2021-10-06 14:34:20|4269|4269|4267|4266|4269|4269|4266.5|4265.5|0
1633530870000|2021-10-06 14:34:30|4267.5|4266.5|4266|4265.5|4268|4267|4266|4265.5|0
1633530880000|2021-10-06 14:34:40|4265.5|4265|4266.5|4265.5|4266.5|4265.5|4265|4264.5|0
1633530890000|2021-10-06 14:34:50|4266|4266|4267.5|4266.5|4268.5|4267.5|4266|4266|0
1633530900000|2021-10-06 14:35:00|4268|4267|4266|4265|4270|4269|4265|4264.5|0
1633530910000|2021-10-06 14:35:10|4265.5|4264.5|4262|4261|4266|4265|4262|4260.5|0
1633530920000|2021-10-06 14:35:20|4262.5|4261.5|4262.5|4261.5|4264|4263.5|4262|4261|0
1633530930000|2021-10-06 14:35:30|4262|4262|4263|4261.5|4264|4263|4262|4261.5|0
1633530940000|2021-10-06 14:35:40|4262.5|4262|4261|4260|4263|4262|4258.5|4258|0
1633530950000|2021-10-06 14:35:50|4260.5|4259.5|4261|4260|4261|4260|4260.5|4259.5|0
1633530960000|2021-10-06 14:36:00|4260.5|4259.5|4259.5|4258.5|4261|4260.5|4259.5|4258.5|0
1633530970000|2021-10-06 14:36:10|4260|4259|4261.5|4260.5|4262|4261|4260|4259|0
1633530980000|2021-10-06 14:36:20|4262|4261|4261|4260|4262.5|4262|4260.5|4259.5|0
1633530990000|2021-10-06 14:36:30|4261.5|4260.5|4259.5|4259|4261.5|4261|4259.5|4259|0
1633531000000|2021-10-06 14:36:40|4259|4258.5|4259|4258|4259|4258.5|4259|4258|0
1633531010000|2021-10-06 14:36:50|4259.5|4258.5|4260.5|4260|4260.5|4260|4259.5|4258.5|0
1633531020000|2021-10-06 14:37:00|4260|4259.5|4258|4257|4260|4259.5|4257.5|4256.5|0
1633531030000|2021-10-06 14:37:10|4257.5|4256.5|4257|4256|4257.5|4257|4256.5|4256|0
1633531040000|2021-10-06 14:37:20|4256.5|4256.5|4257.5|4256.5|4258.5|4257.5|4256.5|4255.5|0
1633531050000|2021-10-06 14:37:30|4257|4256|4257|4255.5|4257|4256|4256|4255|0
1633531060000|2021-10-06 14:37:40|4256.5|4256|4256.5|4255.5|4256.5|4256|4256|4255|0
1633531070000|2021-10-06 14:37:50|4256|4256|4254.5|4253.5|4256.5|4256|4253|4252|0
1633531080000|2021-10-06 14:38:00|4254|4253|4254.5|4253.5|4254.5|4254|4253|4252.5|0
1633531090000|2021-10-06 14:38:10|4254|4253|4253.5|4253|4255|4254.5|4253.5|4252.5|0
1633531100000|2021-10-06 14:38:20|4254|4253.5|4254.5|4253.5|4255.5|4254.5|4254|4253|0
1633531110000|2021-10-06 14:38:30|4254|4254|4255.5|4254.5|4256|4254.5|4254|4253|0
1633531120000|2021-10-06 14:38:40|4255|4254|4255|4254|4255|4254|4254.5|4254|0
1633531130000|2021-10-06 14:38:50|4254.5|4253.5|4255|4254|4255|4254|4253.5|4253|0
1633531140000|2021-10-06 14:39:00|4254.5|4254.5|4255.5|4255|4256.5|4255.5|4254.5|4254|0
1633531150000|2021-10-06 14:39:10|4256|4255.5|4256.5|4255.5|4256.5|4255.5|4255|4254.5|0
1633531160000|2021-10-06 14:39:20|4256|4256|4260|4259|4260|4259|4256|4255.5|0
1633531170000|2021-10-06 14:39:30|4260.5|4259.5|4258.5|4257.5|4260.5|4259.5|4257.5|4256.5|0
1633531180000|2021-10-06 14:39:40|4259|4258|4260.5|4259.5|4261|4260|4258.5|4258|0
1633531190000|2021-10-06 14:39:50|4261|4260|4262|4261|4262|4261|4260.5|4260|0
1633531200000|2021-10-06 14:40:00|4261.5|4261.5|4260|4259.5|4262|4261.5|4260|4259.5|0
1633531210000|2021-10-06 14:40:10|4259.5|4259|4260|4259|4261.5|4261|4258.5|4258|0
1633531220000|2021-10-06 14:40:20|4259.5|4258.5|4259|4258.5|4261|4259.5|4259|4258.5|0
1633531230000|2021-10-06 14:40:30|4259.5|4259|4260|4259.5|4261.5|4260.5|4259.5|4258.5|0
1633531240000|2021-10-06 14:40:40|4260.5|4260|4263.5|4262.5|4263.5|4262.5|4260.5|4259.5|0
1633531250000|2021-10-06 14:40:50|4263|4262|4261|4260|4263.5|4263|4261|4260|0
1633531260000|2021-10-06 14:41:00|4261.5|4260.5|4262.5|4261.5|4262.5|4261.5|4261|4260|0
1633531270000|2021-10-06 14:41:10|4262|4262|4263|4262|4263|4262.5|4262|4262|0
1633531280000|2021-10-06 14:41:20|4262.5|4261.5|4262.5|4262|4262.5|4262|4261.5|4260.5|0
1633531290000|2021-10-06 14:41:30|4263|4261.5|4264|4263|4265|4264|4262.5|4261.5|0
1633531300000|2021-10-06 14:41:40|4263.5|4262.5|4264|4263.5|4264.5|4264|4263|4262.5|0
1633531310000|2021-10-06 14:41:50|4264.5|4263|4264|4263.5|4264.5|4264|4264|4263|0
1633531320000|2021-10-06 14:42:00|4263.5|4263|4264|4263|4264|4263.5|4262.5|4262|0
1633531330000|2021-10-06 14:42:10|4263.5|4262.5|4263|4262|4264|4262.5|4262|4261|0
1633531340000|2021-10-06 14:42:20|4262.5|4262.5|4261.5|4260.5|4262.5|4262.5|4261|4260.5|0
1633531350000|2021-10-06 14:42:30|4261|4261|4261.5|4260.5|4262|4261|4261|4260|0
1633531360000|2021-10-06 14:42:40|4262|4261|4262.5|4262|4263|4262|4262|4261|0
1633531370000|2021-10-06 14:42:50|4263|4262.5|4264.5|4263.5|4264.5|4263.5|4263|4262.5|0
1633531380000|2021-10-06 14:43:00|4264|4264|4263|4262|4264.5|4264|4263|4262|0
1633531390000|2021-10-06 14:43:10|4262.5|4261.5|4262.5|4262|4263|4262|4261|4260.5|0
1633531400000|2021-10-06 14:43:20|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|0
1633531410000|2021-10-06 14:43:30|4263|4262.5|4262.5|4262|4263.5|4263|4262.5|4262|0
1633531420000|2021-10-06 14:43:40|4262|4261.5|4257.5|4257|4262|4261.5|4257.5|4257|0
1633531430000|2021-10-06 14:43:50|4257|4256.5|4257.5|4256.5|4259|4258|4256.5|4256|0
1633531440000|2021-10-06 14:44:00|4257|4256|4257.5|4257|4258|4257.5|4256|4255|0
1633531450000|2021-10-06 14:44:10|4257|4256.5|4256.5|4255.5|4257.5|4256.5|4256|4255.5|0
1633531460000|2021-10-06 14:44:20|4257|4256|4257|4256|4258|4257|4256.5|4256|0
1633531470000|2021-10-06 14:44:30|4256.5|4255.5|4256|4255.5|4256.5|4255.5|4254|4253|0
1633531480000|2021-10-06 14:44:40|4255.5|4255|4255.5|4254.5|4256|4255|4254.5|4254|0
1633531490000|2021-10-06 14:44:50|4255|4254|4255.5|4254.5|4255.5|4254.5|4253.5|4253|0
1633531500000|2021-10-06 14:45:00|4255|4254|4254.5|4253.5|4255|4254.5|4254|4253.5|0
1633531510000|2021-10-06 14:45:10|4255|4254|4255.5|4254.5|4255.5|4255|4254.5|4254|0
1633531520000|2021-10-06 14:45:20|4255|4255|4255.5|4254.5|4256|4255.5|4255|4254.5|0
1633531530000|2021-10-06 14:45:30|4255|4254|4253.5|4253|4255|4254|4252.5|4252|0
1633531540000|2021-10-06 14:45:40|4254|4252.5|4255.5|4254.5|4255.5|4254.5|4253.5|4252.5|0
1633531550000|2021-10-06 14:45:50|4255|4254|4254|4253|4255.5|4254|4254|4253|0
1633531560000|2021-10-06 14:46:00|4253.5|4252.5|4255|4254|4255.5|4254.5|4253|4252.5|0
1633531570000|2021-10-06 14:46:10|4254.5|4254.5|4253.5|4252.5|4255|4254.5|4253|4252.5|0
1633531580000|2021-10-06 14:46:20|4253|4253|4252.5|4251.5|4253.5|4253|4252|4251.5|0
1633531590000|2021-10-06 14:46:30|4252|4252|4252|4251|4252.5|4252|4252|4251|0
1633531600000|2021-10-06 14:46:40|4251.5|4250.5|4251|4250.5|4252|4250.5|4251|4250.5|0
1633531610000|2021-10-06 14:46:50|4251.5|4251|4253|4252|4253|4252.5|4251.5|4251|0
1633531620000|2021-10-06 14:47:00|4253.5|4252.5|4251|4250.5|4253.5|4253|4251|4250.5|0
1633531630000|2021-10-06 14:47:10|4250.5|4250|4250.5|4250|4252|4251|4250.5|4250|0
1633531640000|2021-10-06 14:47:20|4251|4250.5|4250.5|4249.5|4251.5|4250.5|4250|4249|0
1633531650000|2021-10-06 14:47:30|4250|4249|4251.5|4250.5|4251.5|4251|4249.5|4249|0
1633531660000|2021-10-06 14:47:40|4251|4251|4251.5|4250.5|4251.5|4251|4251|4250.5|0
1633531670000|2021-10-06 14:47:50|4251|4250|4249|4248|4251.5|4250|4248.5|4248|0
1633531680000|2021-10-06 14:48:00|4248.5|4248.5|4249.5|4248.5|4250|4249|4248.5|4248|0
1633531690000|2021-10-06 14:48:10|4250|4249|4251.5|4250.5|4251.5|4250.5|4249|4248.5|0
1633531700000|2021-10-06 14:48:20|4251|4251|4250.5|4250|4252|4251.5|4250.5|4250|0
1633531710000|2021-10-06 14:48:30|4251|4249.5|4251|4250|4251.5|4251|4251|4249.5|0
1633531720000|2021-10-06 14:48:40|4250.5|4249.5|4249.5|4248.5|4250.5|4249.5|4249.5|4248.5|0
1633531730000|2021-10-06 14:48:50|4250|4249|4250.5|4249.5|4250.5|4250|4250|4249|0
1633531740000|2021-10-06 14:49:00|4251|4250|4250.5|4249.5|4251.5|4251|4250|4249.5|0
1633531750000|2021-10-06 14:49:10|4251|4250|4251|4250.5|4251.5|4250.5|4250.5|4249.5|0
1633531760000|2021-10-06 14:49:20|4251.5|4251|4251.5|4250.5|4251.5|4251|4251|4250.5|0
1633531770000|2021-10-06 14:49:30|4251|4251|4250.5|4250|4251|4251|4250.5|4250|0
1633531780000|2021-10-06 14:49:40|4251|4250.5|4251|4250.5|4251.5|4251|4251|4250.5|0
1633531790000|2021-10-06 14:49:50|4251.5|4251|4252|4251|4252.5|4251.5|4251.5|4251|0
1633531800000|2021-10-06 14:50:00|4251.5|4250.5|4251.5|4250.5|4252|4251.5|4251|4250.5|0
1633531810000|2021-10-06 14:50:10|4251|4250|4250.5|4249.5|4251|4250.5|4250|4249.5|0
1633531820000|2021-10-06 14:50:20|4251|4250|4250|4249.5|4251.5|4250.5|4250|4249.5|0
1633531830000|2021-10-06 14:50:30|4249.5|4249|4250|4249|4250|4249.5|4249.5|4249|0
1633531840000|2021-10-06 14:50:40|4250.5|4249.5|4252.5|4251.5|4252.5|4252|4250|4249.5|0
1633531850000|2021-10-06 14:50:50|4252|4251|4251.5|4250.5|4252|4251|4251.5|4250|0
1633531860000|2021-10-06 14:51:00|4251|4250|4249.5|4249|4251|4250|4249|4248.5|0
1633531870000|2021-10-06 14:51:10|4249|4248.5|4249.5|4248.5|4249.5|4249|4247.5|4246.5|0
1633531880000|2021-10-06 14:51:20|4249|4248|4250.5|4249.5|4250.5|4250|4249|4248|0
1633531890000|2021-10-06 14:51:30|4250|4250|4250.5|4250|4250.5|4250|4250|4250|0
1633531900000|2021-10-06 14:51:40|4251|4250.5|4252.5|4252|4252.5|4252|4250.5|4250|0
1633531910000|2021-10-06 14:51:50|4252|4251.5|4252.5|4251.5|4253|4252|4251|4250|0
1633531920000|2021-10-06 14:52:00|4252|4252|4252.5|4251.5|4252.5|4252|4251.5|4251|0
1633531930000|2021-10-06 14:52:10|4252|4251|4252.5|4252|4252.5|4252|4250.5|4250|0
1633531940000|2021-10-06 14:52:20|4253|4252.5|4252.5|4251.5|4253|4252.5|4252.5|4251.5|0
1633531950000|2021-10-06 14:52:30|4253|4252|4254.5|4253.5|4254.5|4254|4253|4252|0
1633531960000|2021-10-06 14:52:40|4255|4254|4256|4255.5|4256|4255.5|4254.5|4254|0
1633531970000|2021-10-06 14:52:50|4256.5|4256|4255.5|4255|4257|4256.5|4255|4254.5|0
1633531980000|2021-10-06 14:53:00|4255|4254.5|4256|4255|4256.5|4256|4255|4254.5|0
1633531990000|2021-10-06 14:53:10|4256.5|4255.5|4258|4257|4258|4257|4256|4255.5|0
1633532000000|2021-10-06 14:53:20|4257.5|4256.5|4257|4256|4257.5|4256.5|4256.5|4256|0
1633532010000|2021-10-06 14:53:30|4257.5|4256.5|4260.5|4259.5|4261.5|4260|4257|4256|0
1633532020000|2021-10-06 14:53:40|4261|4260|4259|4258|4261|4260.5|4259|4258|0
1633532030000|2021-10-06 14:53:50|4258.5|4257.5|4259.5|4258.5|4259.5|4259|4258.5|4257.5|0
1633532040000|2021-10-06 14:54:00|4260|4259|4262|4261.5|4262.5|4262|4260|4259|0
1633532050000|2021-10-06 14:54:10|4262.5|4261|4260|4259|4263|4262.5|4260|4259|0
1633532060000|2021-10-06 14:54:20|4260.5|4259.5|4260.5|4259.5|4260.5|4260|4260|4259.5|0
1633532070000|2021-10-06 14:54:30|4260|4260|4261|4260|4261.5|4260.5|4260|4260|0
1633532080000|2021-10-06 14:54:40|4260.5|4259.5|4260.5|4259.5|4261|4260.5|4259.5|4259|0
1633532090000|2021-10-06 14:54:50|4260|4260|4261.5|4260.5|4261.5|4260.5|4260|4260|0
1633532100000|2021-10-06 14:55:00|4262|4261|4261.5|4261|4262.5|4262|4261|4260.5|0
1633532110000|2021-10-06 14:55:10|4262|4261.5|4262.5|4261.5|4262.5|4262|4261.5|4261.5|0
1633532120000|2021-10-06 14:55:20|4262|4261|4265|4264.5|4266|4264.5|4261.5|4261|0
1633532130000|2021-10-06 14:55:30|4264.5|4264|4264.5|4263.5|4265|4264|4264|4263|0
1633532140000|2021-10-06 14:55:40|4265|4264|4265|4264|4265.5|4265|4264.5|4263.5|0
1633532150000|2021-10-06 14:55:50|4264.5|4263.5|4263.5|4262.5|4264.5|4263.5|4262.5|4261.5|0
1633532160000|2021-10-06 14:56:00|4264|4263|4263.5|4262.5|4264.5|4263.5|4263|4262.5|0
1633532170000|2021-10-06 14:56:10|4263|4262|4262.5|4261.5|4263|4262.5|4262|4261.5|0
1633532180000|2021-10-06 14:56:20|4263|4262|4264|4263.5|4264|4263.5|4263|4262|0
1633532190000|2021-10-06 14:56:30|4264.5|4264|4264.5|4263.5|4265.5|4264.5|4264|4263.5|0
1633532200000|2021-10-06 14:56:40|4265|4264|4265|4264.5|4265.5|4264.5|4264.5|4264|0
1633532210000|2021-10-06 14:56:50|4264.5|4264|4264.5|4264|4265.5|4264.5|4264|4263.5|0
1633532220000|2021-10-06 14:57:00|4265|4263.5|4264.5|4263.5|4265|4263.5|4264|4263.5|0
1633532230000|2021-10-06 14:57:10|4264|4263|4264|4263|4264.5|4263.5|4263|4262.5|0
1633532240000|2021-10-06 14:57:20|4263.5|4263.5|4264.5|4263.5|4264.5|4264|4263.5|4263.5|0
1633532250000|2021-10-06 14:57:30|4265|4264|4263.5|4263|4265|4264.5|4263.5|4263|0
1633532260000|2021-10-06 14:57:40|4264|4263.5|4265.5|4264.5|4265.5|4264.5|4264|4263.5|0
1633532270000|2021-10-06 14:57:50|4266|4265|4266.5|4266|4266.5|4266|4266|4265|0
1633532280000|2021-10-06 14:58:00|4266|4265.5|4265.5|4265|4267|4266|4265.5|4265|0
1633532290000|2021-10-06 14:58:10|4265|4264.5|4265.5|4265|4265.5|4265|4263.5|4263|0
1633532300000|2021-10-06 14:58:20|4265|4264.5|4263.5|4263|4265|4264.5|4263.5|4263|0
1633532310000|2021-10-06 14:58:30|4263|4262.5|4263|4262|4264.5|4263.5|4262.5|4262|0
1633532320000|2021-10-06 14:58:40|4263.5|4262.5|4265|4264|4265|4264|4263|4262.5|0
1633532330000|2021-10-06 14:58:50|4264.5||4265||4265||4264.5||0
1633532340000|2021-10-06 14:59:00|4265.5|4264.5|4265.5|4264.5|4265.5|4265|4265.5|4264|0
1633532350000|2021-10-06 14:59:10|4266|4265|4266|4265|4266.5|4266|4265.5|4265|0
1633532360000|2021-10-06 14:59:20|4265.5|4264.5|4263|4262|4265.5|4264.5|4263|4262|0
1633532370000|2021-10-06 14:59:30|4263.5|4262.5|4264|4263|4264.5|4263.5|4263|4262.5|0
1633532380000|2021-10-06 14:59:40|4263.5|4263.5|4263|4262.5|4264.5|4264|4263|4262.5|0
1633532390000|2021-10-06 14:59:50|4263.5|4263|4264|4263|4264.5|4263.5|4263|4262.5|0
1633532400000|2021-10-06 15:00:00|4263.5|4262.5|4265.5|4264.5|4265.5|4264.5|4263.5|4262.5|0
1633532410000|2021-10-06 15:00:10|4266|4265|4267.5|4266.5|4267.5|4267|4265.5|4265|0
1633532420000|2021-10-06 15:00:20|4267|4266|4267|4266.5|4267.5|4266.5|4266.5|4266|0
1633532430000|2021-10-06 15:00:30|4266.5|4266|4265|4264|4266.5|4266|4265|4264|0
1633532440000|2021-10-06 15:00:40|4264.5|4264.5|4263.5|4262.5|4265|4264.5|4263|4262.5|0
1633532450000|2021-10-06 15:00:50|4263|4263|4264|4263|4264|4263.5|4262.5|4262|0
1633532460000|2021-10-06 15:01:00|4263.5|4262.5|4265.5|4264.5|4265.5|4264.5|4263|4262.5|0
1633532470000|2021-10-06 15:01:10|4266|4265|4265.5|4264.5|4266|4265.5|4265|4264|0
1633532480000|2021-10-06 15:01:20|4266|4265|4266|4265|4266.5|4265.5|4265|4264|0
1633532490000|2021-10-06 15:01:30|4266.5|4265.5|4267.5|4267|4267.5|4267|4266|4265.5|0
1633532500000|2021-10-06 15:01:40|4268|4267.5|4268|4267.5|4268|4267.5|4267.5|4267|0
1633532510000|2021-10-06 15:01:50|4267.5|4267|4267.5|4267|4268|4267|4267|4266.5|0
1633532520000|2021-10-06 15:02:00|4267|4266.5|4265.5|4265|4267.5|4267|4265.5|4265|0
1633532530000|2021-10-06 15:02:10|4265|4264.5|4267|4266|4267|4266|4264.5|4264|0
1633532540000|2021-10-06 15:02:20|4267.5|4266.5|4267.5|4267|4267.5|4267|4267|4266|0
1633532550000|2021-10-06 15:02:30|4268|4266.5|4269|4268.5|4269|4268.5|4268|4266.5|0
1633532560000|2021-10-06 15:02:40|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|0
1633532570000|2021-10-06 15:02:50|4269.5|4269|4270|4269|4271|4270|4269.5|4269|0
1633532580000|2021-10-06 15:03:00|4270.5|4269.5|4270.5|4270|4270.5|4270|4270.5|4269|0
1633532590000|2021-10-06 15:03:10|4270|4269.5|4271.5|4271|4272|4271|4270|4269.5|0
1633532600000|2021-10-06 15:03:20|4271|4270.5|4269.5|4269|4271.5|4270.5|4269.5|4269|0
1633532610000|2021-10-06 15:03:30|4269|4268.5|4271.5|4270.5|4271.5|4270.5|4268|4267.5|0
1633532620000|2021-10-06 15:03:40|4271|4271|4271|4270.5|4272|4271.5|4271|4270.5|0
1633532630000|2021-10-06 15:03:50|4271.5|4271|4272|4271|4272|4271.5|4271.5|4270.5|0
1633532640000|2021-10-06 15:04:00|4271.5|4270.5|4271.5|4270.5|4272|4270.5|4270.5|4270|0
1633532650000|2021-10-06 15:04:10|4272|4271|4272|4271|4272|4271.5|4271|4270.5|0
1633532660000|2021-10-06 15:04:20|4271.5|4270.5|4271.5|4271|4272|4271.5|4271|4270.5|0
1633532670000|2021-10-06 15:04:30|4272|4270.5|4271|4270.5|4273.5|4272.5|4270|4269.5|0
1633532680000|2021-10-06 15:04:40|4270.5|4270|4269.5|4268.5|4270.5|4270|4269.5|4268.5|0
1633532690000|2021-10-06 15:04:50|4270|4269|4270|4269.5|4270.5|4270|4269|4268.5|0
1633532700000|2021-10-06 15:05:00|4269.5|4269|4269|4268.5|4270|4269|4268|4267|0
1633532710000|2021-10-06 15:05:10|4268.5|4268|4271|4270.5|4271|4270.5|4268.5|4268|0
1633532720000|2021-10-06 15:05:20|4270.5|4270|4269.5|4269|4270.5|4270|4269.5|4268.5|0
1633532730000|2021-10-06 15:05:30|4271.5|4269.5|4270|4269.5|4271.5|4271|4270|4269.5|0
1633532740000|2021-10-06 15:05:40|4269.5|4269|4269|4268.5|4270.5|4270|4268.5|4268|0
1633532750000|2021-10-06 15:05:50|4268.5|4268|4269|4268.5|4270|4269|4267.5|4267|0
1633532760000|2021-10-06 15:06:00|4268.5|4268|4269|4268.5|4269.5|4269|4267.5|4266.5|0
1633532770000|2021-10-06 15:06:10|4268.5|4268|4268.5|4268|4269|4268.5|4268|4267|0
1633532780000|2021-10-06 15:06:20|4269|4268.5|4269.5|4268.5|4269.5|4269|4269|4268|0
1633532790000|2021-10-06 15:06:30|4270|4269|4271.5|4271|4271.5|4271|4270|4269|0
1633532800000|2021-10-06 15:06:40|4272|4271.5|4273.5|4273|4273.5|4273|4271.5|4271|0
1633532810000|2021-10-06 15:06:50|4273|4272.5|4272.5|4272|4273.5|4273|4272.5|4272|0
1633532820000|2021-10-06 15:07:00|4272|4271.5|4273|4272.5|4273.5|4272.5|4272|4271.5|0
1633532830000|2021-10-06 15:07:10|4273.5|4273|4272.5|4272|4274|4273|4272|4271.5|0
1633532840000|2021-10-06 15:07:20|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|0
1633532850000|2021-10-06 15:07:30|4273|4272.5|4273.5|4273|4274.5|4273.5|4273|4272.5|0
1633532860000|2021-10-06 15:07:40|4274|4273.5|4275.5|4275|4276|4275.5|4273.5|4273|0
1633532870000|2021-10-06 15:07:50|4276|4275.5|4276|4275.5|4277|4276|4276|4275.5|0
1633532880000|2021-10-06 15:08:00|4275.5|4275|4276.5|4275.5|4277|4276|4275|4274.5|0
1633532890000|2021-10-06 15:08:10|4276|4275|4275.5|4275|4276|4275.5|4275.5|4275|0
1633532900000|2021-10-06 15:08:20|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|0
1633532910000|2021-10-06 15:08:30|4275|4274.5|4275.5|4275|4276|4275.5|4275|4274.5|0
1633532920000|2021-10-06 15:08:40|4276|4275.5|4277|4276.5|4277|4276.5|4275.5|4275.5|0
1633532930000|2021-10-06 15:08:50|4276.5|4276|4276.5|4276|4277.5|4277|4276|4275|0
1633532940000|2021-10-06 15:09:00|4276|4275.5|4273|4272|4276.5|4276|4272.5|4271.5|0
1633532950000|2021-10-06 15:09:10|4273.5|4272.5|4275|4274.5|4275|4274.5|4273.5|4272.5|0
1633532960000|2021-10-06 15:09:20|4275.5|4275|4276|4275.5|4276|4275.5|4275|4275|0
1633532970000|2021-10-06 15:09:30|4275.5|4274.5|4273.5|4273|4275.5|4274.5|4273.5|4273|0
1633532980000|2021-10-06 15:09:40|4274|4272.5|4274|4273|4274|4273.5|4274|4272.5|0
1633532990000|2021-10-06 15:09:50|4274.5|4273.5|4273.5|4272.5|4274.5|4274|4273.5|4272.5|0
1633533000000|2021-10-06 15:10:00|4274|4273|4273|4272.5|4274.5|4273.5|4273|4272.5|0
1633533010000|2021-10-06 15:10:10|4272.5|4272|4269|4268.5|4272.5|4272|4269|4268|0
1633533020000|2021-10-06 15:10:20|4268.5|4268|4269.5|4268.5|4269.5|4268.5|4267.5|4267|0
1633533030000|2021-10-06 15:10:30|4269|4269|4270|4269.5|4270.5|4269.5|4269|4269|0
1633533040000|2021-10-06 15:10:40|4270.5|4270|4268|4267.5|4271.5|4270.5|4268|4267.5|0
1633533050000|2021-10-06 15:10:50|4268.5|4268|4269|4268.5|4270|4269|4268|4267.5|0
1633533060000|2021-10-06 15:11:00|4268.5|4268|4269|4268.5|4269|4268.5|4268|4267.5|0
1633533070000|2021-10-06 15:11:10|4269.5|4269|4269.5|4269|4270|4269.5|4269|4268.5|0
1633533080000|2021-10-06 15:11:20|4270|4269.5|4271|4270.5|4271|4270.5|4269.5|4269|0
1633533090000|2021-10-06 15:11:30|4270.5|4270|4269.5|4268.5|4270.5|4270|4269|4268.5|0
1633533100000|2021-10-06 15:11:40|4269|4268|4268|4267.5|4269|4268|4267.5|4266.5|0
1633533110000|2021-10-06 15:11:50|4267.5|4267|4268|4267|4268|4267.5|4267.5|4267|0
1633533120000|2021-10-06 15:12:00|4268.5|4267.5|4269.5|4269|4270|4269.5|4268.5|4267|0
1633533130000|2021-10-06 15:12:10|4269|4268.5|4269.5|4268.5|4269.5|4269|4269|4268.5|0
1633533140000|2021-10-06 15:12:20|4269|4269|4270.5|4270|4270.5|4270|4269|4268.5|0
1633533150000|2021-10-06 15:12:30|4270|4269.5|4271.5|4270.5|4272.5|4271.5|4269|4268.5|0
1633533160000|2021-10-06 15:12:40|4272|4271|4272.5|4272|4273|4272.5|4271|4270.5|0
1633533170000|2021-10-06 15:12:50|4272|4271.5|4272|4271.5|4272.5|4272|4271.5|4271|0
1633533180000|2021-10-06 15:13:00|4271.5|4271|4270.5|4270|4271.5|4271|4270.5|4269.5|0
1633533190000|2021-10-06 15:13:10|4271|4270.5|4270.5|4270|4271.5|4271|4270|4269.5|0
1633533200000|2021-10-06 15:13:20|4270|4269.5|4269|4268.5|4270|4270|4268.5|4267.5|0
1633533210000|2021-10-06 15:13:30|4268.5|4268|4269.5|4269|4270|4269|4268.5|4267.5|0
1633533220000|2021-10-06 15:13:40|4269|4268.5|4267.5|4267|4269|4268.5|4267.5|4267|0
1633533230000|2021-10-06 15:13:50|4268|4267.5|4267.5|4267|4268|4267.5|4267|4266|0
1633533240000|2021-10-06 15:14:00|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|0
1633533250000|2021-10-06 15:14:10|4266.5|4266|4266|4265.5|4267|4266|4266|4265|0
1633533260000|2021-10-06 15:14:20|4266.5|4266|4265.5|4265|4266.5|4266|4265.5|4264.5|0
1633533270000|2021-10-06 15:14:30|4266|4265.5|4265|4264.5|4267|4266|4265|4264|0
1633533280000|2021-10-06 15:14:40|4265.5|4264|4266.5|4265.5|4266.5|4266|4265|4264|0
1633533290000|2021-10-06 15:14:50|4266|4266|4266|4265|4266.5|4266|4266|4265|72
1633533300000|2021-10-06 15:15:00|4266.5|4264.5|4267|4266|4267|4266|4266|4264.5|142
1633533310000|2021-10-06 15:15:10|4267.5|4266.5|4266.5|4265.5|4267.5|4266.5|4266.5|4265.5|210
1633533320000|2021-10-06 15:15:20|4266|4265|4267|4266|4267.5|4266.5|4266|4265|379
1633533330000|2021-10-06 15:15:30|4266.5|4265.5|4267.5|4266.5|4267.5|4266.5|4266|4265|569
1633533340000|2021-10-06 15:15:40|4267|4266|4267|4266|4267.5|4266.5|4267|4266|60
1633533350000|2021-10-06 15:15:50|4268.5|4267|4267.5|4266.5|4268.5|4267|4267|4266|281
1633533360000|2021-10-06 15:16:00|4267|4266|4266.5|4265|4267|4266|4266.5|4265|394
1633533370000|2021-10-06 15:16:10|4266|4264.5|4265.5|4264.5|4266|4264.5|4265.5|4264.5|36
1633533380000|2021-10-06 15:16:20|4265|4264|4265.5|4264.5|4266.5|4265.5|4265|4264|536
1633533390000|2021-10-06 15:16:30|4266|4265|4266|4265|4266.5|4265|4266|4264.5|300
1633533400000|2021-10-06 15:16:40|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265|175
1633533410000|2021-10-06 15:16:50|4267||4266.5||4267||4266.5||79
1633533420000|2021-10-06 15:17:00|4266|4265|4266.5|4265.5|4266.5|4265.5|4265|4264|420
1633533430000|2021-10-06 15:17:10|4268.5|4267.5|4267.5|4266.5|4268.5|4267.5|4267.5|4266.5|503
1633533440000|2021-10-06 15:17:20|4268|4267|4268.5|4267|4268.5|4267.5|4268|4267|1
1633533450000|2021-10-06 15:17:30|4269|4268|4270|4269|4270|4269|4268.5|4267.5|140
1633533460000|2021-10-06 15:17:40|4270.5|4269.5|4271|4270|4271|4270|4270.5|4269.5|229
1633533470000|2021-10-06 15:17:50|4270.5|4269.5|4271.5|4270|4271.5|4270.5|4270.5|4269|423
1633533480000|2021-10-06 15:18:00|4271|4269.5|4268.5|4267.5|4271|4269.5|4268|4267|474
1633533490000|2021-10-06 15:18:10|4268|4267|4267|4265.5|4268|4267|4267|4265.5|674
1633533500000|2021-10-06 15:18:20|4267.5|4266|4266.5|4265.5|4267.5|4266.5|4266.5|4265.5|198
1633533510000|2021-10-06 15:18:30|4267|4266|4266.5|4265.5|4267|4266|4266|4265|315
1633533520000|2021-10-06 15:18:40|4266|4265|4266|4265|4266.5|4265|4265|4264|375
1633533530000|2021-10-06 15:18:50|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|3
1633533540000|2021-10-06 15:19:00|4266|4264|4265|4264|4266|4264|4265|4264|69
1633533550000|2021-10-06 15:19:10|4265.5|4264.5|4264.5|4263.5|4265.5|4264.5|4264.5|4263.5|930
1633533560000|2021-10-06 15:19:20|4265|4264|4267|4266|4267|4266|4265|4263.5|131
1633533570000|2021-10-06 15:19:30|4267.5|4266.5|4268|4267|4268.5|4267.5|4267.5|4266.5|160
1633533580000|2021-10-06 15:19:40|4268.5|4267.5|4269.5|4268.5|4269.5|4268.5|4268.5|4267.5|203
1633533590000|2021-10-06 15:19:50|4269|4268|4270.5|4269.5|4270.5|4269.5|4269|4268|173
1633533600000|2021-10-06 15:20:00|4271|4270|4269.5|4268.5|4271.5|4270|4269.5|4268.5|527
1633533610000|2021-10-06 15:20:10|4268.5|4267.5|4269|4268|4269|4268|4268.5|4267|468
1633533620000|2021-10-06 15:20:20|4268|4267|4267|4266|4268|4267|4266.5|4265.5|579
1633533630000|2021-10-06 15:20:30|4266.5|4265.5|4268|4267|4268|4267|4266.5|4265.5|82
1633533640000|2021-10-06 15:20:40|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|4267|4266|28
1633533650000|2021-10-06 15:20:50|4268.5|4267.5|4270|4269|4270|4269|4268.5|4267.5|178
1633533660000|2021-10-06 15:21:00|4269|4268|4269|4267.5|4269|4268|4268.5|4267.5|131
1633533670000|2021-10-06 15:21:10|4269.5|4268|4266.5|4265.5|4269.5|4268|4266.5|4265.5|482
1633533680000|2021-10-06 15:21:20|4266|4265|4268|4267|4268|4267|4265.5|4264.5|598
1633533690000|2021-10-06 15:21:30|4268.5|4267.5|4268.5|4267|4269|4268|4268|4267|646
1633533700000|2021-10-06 15:21:40|4268|4267.5|4268|4267|4268|4267.5|4267.5|4266.5|502
1633533710000|2021-10-06 15:21:50|4270|4269|4269|4268|4270|4269|4268|4267|560
1633533720000|2021-10-06 15:22:00|4269.5|4268.5|4269|4268|4269.5|4268.5|4268.5|4267.5|185
1633533730000|2021-10-06 15:22:10|4268.5|4267.5|4268|4267|4268.5|4267.5|4268|4267|245
1633533740000|2021-10-06 15:22:20|4268.5|4267.5|4269|4268|4269|4268|4268.5|4267|88
1633533750000|2021-10-06 15:22:30|4270.5|4269.5|4269.5|4268.5|4270.5|4269.5|4269|4268|504
1633533760000|2021-10-06 15:22:40|4270|4269|4269.5|4268.5|4270|4269|4269.5|4268.5|181
1633533770000|2021-10-06 15:22:50|4269|4268|4268.5|4267.5|4269|4268|4268.5|4267.5|71
1633533780000|2021-10-06 15:23:00|4269.5|4268|4268.5|4267.5|4269.5|4268.5|4268.5|4267.5|280
1633533790000|2021-10-06 15:23:10|4267|4266|4265|4264|4267|4266|4265|4264|755
1633533800000|2021-10-06 15:23:20|4265.5|4263.5|4265|4264|4267|4265.5|4265|4263.5|353
1633533810000|2021-10-06 15:23:30|4264.5|4263.5|4264|4263|4264.5|4263.5|4263|4262|268
1633533820000|2021-10-06 15:23:40|4263.5|4262.5|4264.5|4263.5|4264.5|4263.5|4263.5|4262.5|92
1633533830000|2021-10-06 15:23:50|4264|4263|4262.5|4261.5|4264|4263.5|4262.5|4261.5|1083
1633533840000|2021-10-06 15:24:00|4263|4260.5|4261.5|4260|4263|4260.5|4261|4260|265
1633533850000|2021-10-06 15:24:10|4261|4259.5|4261|4260|4261.5|4260.5|4260.5|4259.5|476
1633533860000|2021-10-06 15:24:20|4261.5|4260.5|4261|4260|4261.5|4260.5|4261|4260|93
1633533870000|2021-10-06 15:24:30|4261.5|4260.5|4261|4260|4262|4261|4261|4260|684
1633533880000|2021-10-06 15:24:40|4261.5|4260.5|4262.5|4261.5|4262.5|4261.5|4261.5|4260.5|295
1633533890000|2021-10-06 15:24:50|4263|4262|4262.5|4261.5|4263.5|4262.5|4262.5|4261.5|300
1633533900000|2021-10-06 15:25:00|4262|4261.5|4261|4260|4262|4261.5|4261|4260|175
1633533910000|2021-10-06 15:25:10|4260.5|4259.5|4261.5|4260.5|4262.5|4261|4260.5|4259.5|284
1633533920000|2021-10-06 15:25:20|4262|4261|4263|4261.5|4263|4262|4262|4260.5|119
1633533930000|2021-10-06 15:25:30|4262|4261|4262.5|4261|4262.5|4261.5|4262|4261|333
1633533940000|2021-10-06 15:25:40|4263|4261.5|4261|4260|4263|4262|4261|4260|153
1633533950000|2021-10-06 15:25:50|4262|4260.5|4262.5|4261|4262.5|4261.5|4262|4260.5|237
1633533960000|2021-10-06 15:26:00|4263|4261.5|4264.5|4263|4264.5|4263|4263|4261.5|243
1633533970000|2021-10-06 15:26:10|4264|4263.5|4265.5|4264|4265.5|4264|4264|4263.5|91
1633533980000|2021-10-06 15:26:20|4266|4265|4266.5|4265.5|4266.5|4265.5|4266|4265|47
1633533990000|2021-10-06 15:26:30|4267|4266|4267|4266|4267|4266|4266.5|4265.5|105
1633534000000|2021-10-06 15:26:40|4267.5|4266.5|4268.5|4267|4268.5|4267.5|4267.5|4266.5|95
1633534010000|2021-10-06 15:26:50|4269|4267.5|4269|4268|4269|4268|4269|4267.5|20
1633534020000|2021-10-06 15:27:00|4270|4268.5|4270|4269|4270.5|4269|4269.5|4268.5|222
1633534030000|2021-10-06 15:27:10|4270.5|4269.5|4270|4268.5|4270.5|4269.5|4269.5|4268.5|54
1633534040000|2021-10-06 15:27:20|4269.5|4269|4270|4269|4270|4269|4269.5|4269|430
1633534050000|2021-10-06 15:27:30|4269.5|4268.5|4270.5|4269.5|4270.5|4269.5|4269.5|4268.5|35
1633534060000|2021-10-06 15:27:40|4271|4270|4271|4270|4271|4270|4270.5|4270|422
1633534070000|2021-10-06 15:27:50|4270.5|4269.5|4272|4271|4272|4271|4270.5|4269.5|372
1633534080000|2021-10-06 15:28:00|4271.5|4270.5|4269|4268|4271.5|4270.5|4269|4268|373
1633534090000|2021-10-06 15:28:10|4268.5|4267.5|4270|4268.5|4270|4268.5|4268.5|4267.5|841
1633534100000|2021-10-06 15:28:20|4269.5||4269.5||4269.5||4269.5||70
1633534110000|2021-10-06 15:28:30|4270|4269|4268.5|4267|4270|4269|4268.5|4267|274
1633534120000|2021-10-06 15:28:40|4268|4267.5|4267.5|4266.5|4268.5|4267.5|4267.5|4266.5|259
1633534130000|2021-10-06 15:28:50|4267|4266|4267.5|4266.5|4267.5|4266.5|4267|4266|36
1633534140000|2021-10-06 15:29:00|4268|4267|4268|4267|4268|4267|4266.5|4265.5|836
1633534150000|2021-10-06 15:29:10|4268.5|4267.5|4268|4267|4268.5|4267.5|4267.5|4266.5|663
1633534160000|2021-10-06 15:29:20|4268.5|4267.5|4268|4266.5|4269|4267.5|4268|4266.5|544
1633534170000|2021-10-06 15:29:30|4268.5|4267.5|4267.5|4266|4268.5|4267.5|4267|4266|838
1633534180000|2021-10-06 15:29:40|4267|4265.5|4268|4266.5|4268.5|4267|4267|4265.5|1036
1633534190000|2021-10-06 15:29:50|4268.5|4267|4270.5|4269.5|4270.5|4269.5|4268.5|4267|1027
1633590010000|2021-10-07 07:00:10|4283|4280|4281|4278.5|4288|4283.5|4281|4278|0
1633590020000|2021-10-07 07:00:20|4280.5|4278|4276|4273|4281.5|4278.5|4274.5|4271|0
1633590030000|2021-10-07 07:00:30|4275.5|4271.5|4271.5|4268.5|4277.5|4276|4269|4266.5|0
1633590040000|2021-10-07 07:00:40|4271|4267|4268.5|4265.5|4271|4269.5|4268.5|4265.5|0
1633590050000|2021-10-07 07:00:50|4269.5|4268.5|4267|4265.5|4269.5|4268.5|4264|4262|0
1633590060000|2021-10-07 07:01:00|4268.5|4266|4277|4274|4278.5|4276|4267|4266|0
1633590070000|2021-10-07 07:01:10||4274.5||4274.5||4274.5||4274|0
1633590080000|2021-10-07 07:01:20|4276.5|4275|4282|4279.5|4283|4280.5|4275|4273.5|0
1633590090000|2021-10-07 07:01:30|4281.5|4280|4280.5|4278.5|4281.5|4280.5|4278.5|4277|0
1633590100000|2021-10-07 07:01:40|4281|4279|4280|4278.5|4283|4282|4278.5|4277.5|0
1633590110000|2021-10-07 07:01:50|4279.5|4277.5|4283.5|4282.5|4283.5|4283|4278.5|4277.5|0
1633590120000|2021-10-07 07:02:00|4283|4281|4283|4281.5|4284|4281.5|4280|4279|0
1633590130000|2021-10-07 07:02:10|4282.5|4280.5|4285.5|4283|4287|4283.5|4282.5|4280.5|0
1633590140000|2021-10-07 07:02:20|4285|4282.5|4284|4282.5|4286.5|4285|4282|4280.5|0
1633590150000|2021-10-07 07:02:30|4284.5|4283|4285.5|4283.5|4285.5|4284.5|4283|4280.5|0
1633590160000|2021-10-07 07:02:40|4284.5|4283|4283|4281.5|4284.5|4283|4281|4279.5|0
1633590170000|2021-10-07 07:02:50|4282|4281|4283.5|4282|4285.5|4283.5|4282|4280.5|0
1633590180000|2021-10-07 07:03:00|4283|4281.5|4286.5|4285|4286.5|4285.5|4280|4278|0
1633590190000|2021-10-07 07:03:10|4286|4284.5|4283.5|4282|4286.5|4284.5|4282.5|4281.5|0
1633590200000|2021-10-07 07:03:20|4283|4281.5|4288|4285.5|4288|4285.5|4282.5|4281|0
1633590210000|2021-10-07 07:03:30|4287.5|4286|4286.5|4285.5|4288|4286.5|4286.5|4285|0
1633590220000|2021-10-07 07:03:40|4287.5|4286|4290|4289|4291|4290|4287.5|4286|0
1633590230000|2021-10-07 07:03:50|4289.5|4288.5|4291.5|4290|4292.5|4290.5|4289.5|4288.5|0
1633590240000|2021-10-07 07:04:00|4291|4289.5|4289.5|4287.5|4291.5|4290.5|4287|4285.5|0
1633590250000|2021-10-07 07:04:10|4290|4288|4292|4291.5|4296|4294|4290|4287.5|0
1633590260000|2021-10-07 07:04:20|4292.5|4291|4292.5|4290.5|4294.5|4293|4291|4290|0
1633590270000|2021-10-07 07:04:30|4293|4291|4293.5|4292|4294.5|4293|4292|4290.5|0
1633590280000|2021-10-07 07:04:40|4294.5|4292.5|4295|4293|4296|4295|4294.5|4292.5|0
1633590290000|2021-10-07 07:04:50|4295.5|4293.5|4292|4291|4297.5|4295.5|4291|4290|0
1633590300000|2021-10-07 07:05:00|4292.5|4291.5|4297|4295.5|4297.5|4296|4292.5|4291|0
1633590310000|2021-10-07 07:05:10|4296.5|4295|4296.5|4295.5|4298.5|4297.5|4296|4294.5|0
1633590320000|2021-10-07 07:05:20|4296|4295|4303|4301.5|4303|4302|4296|4294.5|0
1633590330000|2021-10-07 07:05:30|4302.5|4302|4295.5|4294.5|4302.5|4302|4295.5|4294|0
1633590340000|2021-10-07 07:05:40|4296|4294|4300.5|4299.5|4302|4299.5|4293.5|4291.5|0
1633590350000|2021-10-07 07:05:50|4301|4300|4302.5|4301.5|4303|4301.5|4300.5|4299.5|0
1633590360000|2021-10-07 07:06:00|4303|4302|4301|4299.5|4305|4303|4300.5|4299.5|0
1633590370000|2021-10-07 07:06:10|4301.5|4300|4299.5|4297.5|4302|4300.5|4298.5|4297|0
1633590380000|2021-10-07 07:06:20|4299|4298|4300|4299|4302|4301|4298.5|4298|0
1633590390000|2021-10-07 07:06:30|4300.5|4298.5|4298|4296.5|4300.5|4299|4296.5|4295|0
1633590400000|2021-10-07 07:06:40|4298.5|4297|4303.5|4301.5|4304|4302|4297.5|4296|0
1633590410000|2021-10-07 07:06:50|4303|4301|4302.5|4301.5|4303|4302|4302.5|4300.5|0
1633590420000|2021-10-07 07:07:00|4302|4301|4298.5|4297|4302.5|4301|4298.5|4296|0
1633590430000|2021-10-07 07:07:10|4298|4295.5|4297|4295.5|4298|4297.5|4294|4292|0
1633590440000|2021-10-07 07:07:20|4297.5|4296|4296.5|4295.5|4297.5|4296.5|4295.5|4294|0
1633590450000|2021-10-07 07:07:30|4297|4295|4293|4291.5|4297|4295.5|4293|4291|0
1633590460000|2021-10-07 07:07:40|4293.5|4291|4293|4292|4294|4292|4292.5|4291|0
1633590470000|2021-10-07 07:07:50|4293.5|4292.5|4293.5|4292.5|4295|4293.5|4293|4291.5|0
1633590480000|2021-10-07 07:08:00|4294|4293|4293|4291.5|4295|4293.5|4291.5|4291|0
1633590490000|2021-10-07 07:08:10|4292.5|4291|4289|4287.5|4293.5|4292.5|4289|4287.5|0
1633590500000|2021-10-07 07:08:20|4289.5|4288|4291.5|4289.5|4292|4289.5|4288.5|4287.5|0
1633590510000|2021-10-07 07:08:30|4291|4289|4288|4286.5|4291.5|4289.5|4287.5|4285.5|0
1633590520000|2021-10-07 07:08:40|4289|4288.5|4284.5|4283|4290|4289|4284.5|4283|0
1633590530000|2021-10-07 07:08:50|4285|4283.5|4286.5|4285|4287.5|4286|4285|4283.5|0
1633590540000|2021-10-07 07:09:00|4287|4285.5|4287.5|4286.5|4290|4288.5|4286.5|4285|0
1633590550000|2021-10-07 07:09:10|4287|4286|4283.5|4281.5|4287.5|4286|4283.5|4281.5|0
1633590560000|2021-10-07 07:09:20|4283|4282|4283.5|4282.5|4284|4282.5|4281.5|4279.5|0
1633590570000|2021-10-07 07:09:30|4283|4282|4281|4279.5|4283|4282|4279|4277|0
1633590580000|2021-10-07 07:09:40|4281.5|4280|4284.5|4284|4285|4284|4281.5|4280|0
1633590590000|2021-10-07 07:09:50|4285|4283.5|4283.5|4282|4286|4285|4283|4281.5|0
1633590600000|2021-10-07 07:10:00|4284|4282.5|4285.5|4284|4286|4285|4284|4282|0
1633590610000|2021-10-07 07:10:10|4285|4284.5|4288|4286.5|4288.5|4286.5|4285|4284.5|0
1633590620000|2021-10-07 07:10:20|4287.5|4287|4289.5|4288|4290|4289|4287.5|4286.5|0
1633590630000|2021-10-07 07:10:30|4290|4288.5|4292|4290|4293.5|4291.5|4289.5|4288|0
1633590640000|2021-10-07 07:10:40|4291.5|4289.5|4292.5|4291.5|4293|4291.5|4291|4289|0
1633590650000|2021-10-07 07:10:50|4292|4291|4288.5|4287|4292.5|4291.5|4288|4286|0
1633590660000|2021-10-07 07:11:00|4289|4287.5|4291.5|4290|4293|4291.5|4289|4287.5|0
1633590670000|2021-10-07 07:11:10|4291|4289.5|4289|4288|4291|4289.5|4287.5|4286|0
1633590680000|2021-10-07 07:11:20|4289.5|4289|4285|4283.5|4290|4289|4283|4282|0
1633590690000|2021-10-07 07:11:30|4285.5|4284|4283|4281.5|4285.5|4284.5|4281|4280|0
1633590700000|2021-10-07 07:11:40|4282.5|4281|4282.5|4280.5|4284|4282.5|4281|4280|0
1633590710000|2021-10-07 07:11:50|4282|4281|4281|4279.5|4283.5|4282|4279.5|4278|0
1633590720000|2021-10-07 07:12:00|4280.5|4278.5|4279|4277.5|4282|4280.5|4278.5|4277|0
1633590730000|2021-10-07 07:12:10|4278.5|4278|4278.5|4277.5|4280.5|4278.5|4278.5|4277.5|0
1633590740000|2021-10-07 07:12:20|4279|4278|4277|4276|4280|4278.5|4277|4275|0
1633590750000|2021-10-07 07:12:30|4277.5|4276.5|4277|4276|4278|4276.5|4275.5|4273.5|0
1633590760000|2021-10-07 07:12:40|4276.5|4275|4277|4275.5|4278|4276.5|4274.5|4273|0
1633590770000|2021-10-07 07:12:50|4276.5|4275|4274.5|4273|4277|4276|4274.5|4273|0
1633590780000|2021-10-07 07:13:00|4275|4273.5|4275|4274|4275.5|4274|4273.5|4272|0
1633590790000|2021-10-07 07:13:10|4274.5|4274.5|4276|4275|4278|4276.5|4274|4273|0
1633590800000|2021-10-07 07:13:20|4275.5|4274|4273|4272|4277|4275|4272.5|4271|0
1633590810000|2021-10-07 07:13:30|4272.5|4272.5|4271.5|4270.5|4273|4272.5|4271|4270|0
1633590820000|2021-10-07 07:13:40|4271|4270|4271|4270|4272|4271.5|4270|4268.5|0
1633590830000|2021-10-07 07:13:50|4271.5|4270.5|4269.5|4268.5|4273|4272.5|4269.5|4268.5|0
1633590840000|2021-10-07 07:14:00|4270|4269|4269.5|4267.5|4270.5|4269.5|4268.5|4267|0
1633590850000|2021-10-07 07:14:10|4269|4268|4265.5|4264.5|4269|4268|4265.5|4263.5|0
1633590860000|2021-10-07 07:14:20|4265|4263.5|4267.5|4266|4269.5|4267.5|4265|4263|0
1633590870000|2021-10-07 07:14:30|4267|4265.5|4264.5|4263|4267|4266|4264.5|4262.5|0
1633590880000|2021-10-07 07:14:40|4264|4262|4266|4264|4266.5|4265|4263.5|4262|0
1633590890000|2021-10-07 07:14:50|4265.5|4264.5|4267.5|4266|4267.5|4266.5|4265|4264.5|0
1633590900000|2021-10-07 07:15:00|4267|4265.5|4270|4268.5|4270|4268.5|4266|4265|0
1633590910000|2021-10-07 07:15:10|4269.5|4268|4271.5|4270.5|4273|4271|4268.5|4267.5|0
1633590920000|2021-10-07 07:15:20|4272|4271|4274|4272|4274.5|4272|4271.5|4271|0
1633590930000|2021-10-07 07:15:30|4273.5|4272.5|4274.5|4273.5|4275|4273.5|4272|4270.5|0
1633590940000|2021-10-07 07:15:40|4274|4273|4271.5|4270.5|4274.5|4273|4271|4269.5|0
1633590950000|2021-10-07 07:15:50|4271|4271|4271.5|4270.5|4273.5|4272.5|4271|4270.5|0
1633590960000|2021-10-07 07:16:00|4271|4270|4272.5|4271|4273.5|4271.5|4270.5|4269.5|0
1633590970000|2021-10-07 07:16:10|4272|4271.5|4270.5|4269.5|4272.5|4271.5|4270.5|4269|0
1633590980000|2021-10-07 07:16:20|4271|4270|4271.5|4270.5|4272.5|4271|4271|4269.5|0
1633590990000|2021-10-07 07:16:30|4272|4271|4272|4271|4273.5|4272|4271|4270|0
1633591000000|2021-10-07 07:16:40|4271.5|4270.5|4268|4267|4272|4270.5|4267.5|4266|0
1633591010000|2021-10-07 07:16:50|4268.5|4267.5|4268|4266.5|4269|4267.5|4267.5|4266.5|0
1633591020000|2021-10-07 07:17:00|4268.5|4267|4264.5|4263.5|4269|4267.5|4264.5|4263|0
1633591030000|2021-10-07 07:17:10|4265.5|4263|4268|4266.5|4269|4267.5|4265|4263|0
1633591040000|2021-10-07 07:17:20|4268.5|4267|4266.5|4265.5|4269|4267.5|4266.5|4265.5|0
1633591050000|2021-10-07 07:17:30|4266|4265|4263.5|4262.5|4266.5|4265.5|4263.5|4262|0
1633591060000|2021-10-07 07:17:40|4263|4262|4263.5|4262|4265|4264|4263|4262|0
1633591070000|2021-10-07 07:17:50|4263|4261.5|4263.5|4262|4264.5|4263.5|4262|4261|0
1633591080000|2021-10-07 07:18:00|4264|4262.5|4267.5|4266|4268|4267|4263.5|4262.5|0
1633591090000|2021-10-07 07:18:10|4268|4266.5|4266.5|4265.5|4268|4266.5|4266|4265.5|0
1633591100000|2021-10-07 07:18:20|4266|4266|4270|4268.5|4270|4269|4266|4266|0
1633591110000|2021-10-07 07:18:30|4269.5|4268|4269.5|4269|4270.5|4269|4269.5|4268|0
1633591120000|2021-10-07 07:18:40|4270|4268.5|4266.5|4265.5|4270.5|4269|4265|4264.5|0
1633591130000|2021-10-07 07:18:50|4266|4265|4268.5|4268|4269.5|4268|4265.5|4264.5|0
1633591140000|2021-10-07 07:19:00|4269|4268.5|4270|4268|4270.5|4269|4268.5|4267.5|0
1633591150000|2021-10-07 07:19:10|4269.5|4269|4267|4266|4270|4269|4266|4265|0
1633591160000|2021-10-07 07:19:20|4266.5|4265.5|4268|4266.5|4268|4266.5|4266.5|4265.5|0
1633591170000|2021-10-07 07:19:30|4267.5|4266|4264|4262.5|4267.5|4266|4263.5|4262|0
1633591180000|2021-10-07 07:19:40|4263.5|4262|4261.5|4260.5|4263.5|4262|4260|4259.5|0
1633591190000|2021-10-07 07:19:50|4262|4261|4263|4262|4263.5|4262.5|4262|4260.5|0
1633591200000|2021-10-07 07:20:00|4263.5|4262.5|4264.5|4263.5|4265|4264|4262.5|4262|0
1633591210000|2021-10-07 07:20:10|4265|4264|4266.5|4265.5|4266.5|4265.5|4265|4264|0
1633591220000|2021-10-07 07:20:20|4267|4266|4267.5|4266.5|4268|4266.5|4266.5|4266|0
1633591230000|2021-10-07 07:20:30|4267|4266|4267.5|4266.5|4268|4267.5|4267|4266|0
1633591240000|2021-10-07 07:20:40|4268|4267|4266|4265|4268|4267|4265.5|4265|0
1633591250000|2021-10-07 07:20:50|4265.5|4264.5|4267.5|4266.5|4268|4267|4264.5|4263.5|0
1633591260000|2021-10-07 07:21:00|4268|4267|4269.5|4268|4270|4269|4267.5|4266.5|0
1633591270000|2021-10-07 07:21:10|4269|4268.5|4269|4268|4269.5|4269|4268.5|4267.5|0
1633591280000|2021-10-07 07:21:20|4268.5|4267.5|4270|4269|4270.5|4269.5|4268|4267|0
1633591290000|2021-10-07 07:21:30|4269.5|4268.5|4269|4267.5|4270|4269.5|4268.5|4267.5|0
1633591300000|2021-10-07 07:21:40|4269.5|4268|4269|4267.5|4269.5|4268.5|4268|4267|0
1633591310000|2021-10-07 07:21:50|4268.5|4267|4267.5|4266.5|4269|4267.5|4267.5|4266.5|0
1633591320000|2021-10-07 07:22:00|4268|4267|4274.5|4273.5|4275|4274|4268|4267|0
1633591330000|2021-10-07 07:22:10|4274|4273|4274|4272.5|4274.5|4273.5|4271.5|4270.5|0
1633591340000|2021-10-07 07:22:20|4274.5|4273|4277|4276|4277|4276|4274|4272.5|0
1633591350000|2021-10-07 07:22:30|4276.5|4276.5|4277|4276.5|4279|4278|4276|4274.5|0
1633591360000|2021-10-07 07:22:40|4277.5|4277|4278|4277|4280|4279|4277.5|4277|0
1633591370000|2021-10-07 07:22:50|4278.5|4277.5|4275.5|4274.5|4279|4278.5|4275.5|4274|0
1633591380000|2021-10-07 07:23:00|4276|4275|4276.5|4275.5|4277.5|4276.5|4274.5|4274|0
1633591390000|2021-10-07 07:23:10|4276|4275|4277|4275.5|4277.5|4276|4273.5|4272.5|0
1633591400000|2021-10-07 07:23:20|4276.5|4275|4275.5|4274|4277|4276|4274.5|4273.5|0
1633591410000|2021-10-07 07:23:30|4276|4274.5|4275|4273.5|4279|4277.5|4274|4273|0
1633591420000|2021-10-07 07:23:40|4275.5|4274|4275|4274|4277|4276|4273|4272|0
1633591430000|2021-10-07 07:23:50|4275.5|4274.5|4275.5|4274|4278.5|4277|4274.5|4274|0
1633591440000|2021-10-07 07:24:00|4275|4273.5|4274.5|4273.5|4275|4274|4274|4273|0
1633591450000|2021-10-07 07:24:10|4274|4273|4271.5|4270|4274.5|4273.5|4270.5|4269.5|0
1633591460000|2021-10-07 07:24:20|4272|4270.5|4273.5|4272|4273.5|4272.5|4272|4270.5|0
1633591470000|2021-10-07 07:24:30|4274|4272.5|4274.5|4273.5|4274.5|4273.5|4273.5|4272.5|0
1633591480000|2021-10-07 07:24:40|4274|4273|4273.5|4272.5|4274|4273|4273.5|4272.5|0
1633591490000|2021-10-07 07:24:50|4273|4272|4273|4272|4273.5|4272.5|4271.5|4270.5|0
1633591500000|2021-10-07 07:25:00|4272.5|4271.5|4274.5|4273|4275|4273.5|4272.5|4271.5|0
1633591510000|2021-10-07 07:25:10|4275|4273.5|4275.5|4274.5|4276.5|4274.5|4274|4273|0
1633591520000|2021-10-07 07:25:20|4276|4275|4277|4276|4277|4276|4276|4275|0
1633591530000|2021-10-07 07:25:30|4276.5|4275.5|4276.5|4275|4277|4276|4275.5|4274.5|0
1633591540000|2021-10-07 07:25:40|4276|4274.5|4273|4272|4276|4274.5|4272.5|4272|0
1633591550000|2021-10-07 07:25:50|4273.5|4272.5|4272|4270.5|4273.5|4272.5|4270.5|4270|0
1633591560000|2021-10-07 07:26:00|4271.5|4270|4269.5|4268|4272|4270.5|4268.5|4268|0
1633591570000|2021-10-07 07:26:10|4269|4268.5|4268.5|4267.5|4269.5|4268.5|4268|4267|0
1633591580000|2021-10-07 07:26:20|4268|4267|4267|4266|4268|4267|4266|4265|0
1633591590000|2021-10-07 07:26:30|4266.5|4265.5|4267|4266.5|4269|4267.5|4266.5|4265.5|0
1633591600000|2021-10-07 07:26:40|4266.5|4266|4264.5|4263|4268|4267|4264|4263|0
1633591610000|2021-10-07 07:26:50|4264|4262.5|4263.5|4262|4264|4263|4262.5|4261|0
1633591620000|2021-10-07 07:27:00|4264|4262.5|4265|4264.5|4266|4265|4263.5|4262.5|0
1633591630000|2021-10-07 07:27:10|4265.5|4264|4265|4264|4265.5|4264|4264.5|4263.5|0
1633591640000|2021-10-07 07:27:20|4265.5|4264.5|4266.5|4265.5|4266.5|4265.5|4265|4264|0
1633591650000|2021-10-07 07:27:30|4266|4265|4264.5|4263.5|4266|4265|4264.5|4263.5|0
1633591660000|2021-10-07 07:27:40|4265|4264|4265|4264|4265.5|4264|4264|4263|0
1633591670000|2021-10-07 07:27:50|4264.5|4263.5|4265|4264|4265|4264|4264.5|4263.5|0
1633591680000|2021-10-07 07:28:00|4265.5|4264.5|4267.5|4266.5|4268.5|4267|4265|4264.5|0
1633591690000|2021-10-07 07:28:10|4268|4267|4265.5|4265|4269|4268|4265.5|4264|0
1633591700000|2021-10-07 07:28:20|4266|4264.5|4266|4265|4266.5|4265|4264.5|4264|0
1633591710000|2021-10-07 07:28:30|4265.5|4264.5|4264|4263|4267|4266.5|4263.5|4263|0
1633591720000|2021-10-07 07:28:40|4263.5|4262.5|4263.5|4262|4264|4263|4263|4262|0
1633591730000|2021-10-07 07:28:50|4263|4262.5|4261|4260|4263|4262.5|4260.5|4260|0
1633591740000|2021-10-07 07:29:00|4261.5|4260.5|4263.5|4262.5|4263.5|4263|4261.5|4260|0
1633591750000|2021-10-07 07:29:10|4264|4263|4264|4263|4266|4265|4264|4262.5|0
1633591760000|2021-10-07 07:29:20|4263.5|4263.5|4261.5|4260|4263.5|4263.5|4261|4260|0
1633591770000|2021-10-07 07:29:30|4262|4260.5|4261.5|4260|4263|4262|4261.5|4260|0
1633591780000|2021-10-07 07:29:40|4261|4260.5|4258.5|4257.5|4261|4260.5|4257.5|4256.5|0
1633591790000|2021-10-07 07:29:50|4259|4258|4261.5|4260.5|4262|4261|4259|4258|0
1633591800000|2021-10-07 07:30:00|4262|4261|4264|4263|4264.5|4263|4261.5|4260.5|0
1633591810000|2021-10-07 07:30:10|4263.5|4262.5|4263|4262|4263.5|4262.5|4262|4261|0
1633591820000|2021-10-07 07:30:20|4263.5|4261.5|4262|4261|4263.5|4261.5|4262|4261|0
1633591830000|2021-10-07 07:30:30|4261.5|4260.5|4260|4259.5|4261.5|4260.5|4260|4259.5|0
1633591840000|2021-10-07 07:30:40|4259.5|4259|4259|4257.5|4260|4259|4258|4257|0
1633591850000|2021-10-07 07:30:50|4259.5|4258|4260.5|4259|4261.5|4260.5|4259.5|4258|0
1633591860000|2021-10-07 07:31:00|4260|4258.5|4259|4258|4261|4260|4259|4257.5|0
1633591870000|2021-10-07 07:31:10|4259.5|4258.5|4258.5|4258|4260|4259|4258.5|4258|0
1633591880000|2021-10-07 07:31:20|4259|4258.5|4261.5|4260.5|4262|4260.5|4259|4258.5|0
1633591890000|2021-10-07 07:31:30|4262|4260|4262.5|4261|4263|4262|4261.5|4260|0
1633591900000|2021-10-07 07:31:40|4263|4261.5|4262|4261|4263|4262|4262|4261|0
1633591910000|2021-10-07 07:31:50|4262.5|4261.5|4263.5|4263|4264|4263.5|4262.5|4261|0
1633591920000|2021-10-07 07:32:00|4264|4262.5|4267|4266|4267.5|4266.5|4264|4262.5|0
1633591930000|2021-10-07 07:32:10|4266.5|4265.5|4267|4266|4267|4266.5|4265.5|4265|0
1633591940000|2021-10-07 07:32:20|4266.5|4265.5|4268|4266.5|4268|4267|4266|4264.5|0
1633591950000|2021-10-07 07:32:30|4267.5|4266|4266|4265|4267.5|4266|4265.5|4264.5|0
1633591960000|2021-10-07 07:32:40|4265.5|4264.5|4266|4265|4266|4265.5|4264.5|4263.5|0
1633591970000|2021-10-07 07:32:50|4265.5|4264.5|4265|4264|4265.5|4264.5|4264.5|4263.5|0
1633591980000|2021-10-07 07:33:00|4265.5|4264.5|4265|4264.5|4265.5|4265|4264.5|4264|0
1633591990000|2021-10-07 07:33:10|4264.5|4264|4266|4265|4266.5|4265|4264.5|4263.5|0
1633592000000|2021-10-07 07:33:20|4265.5|4264.5|4268|4267|4268.5|4267|4265.5|4264.5|0
1633592010000|2021-10-07 07:33:30|4268.5|4267.5|4269.5|4268.5|4271|4270|4268.5|4267.5|0
1633592020000|2021-10-07 07:33:40|4269|4268|4269.5|4268|4269.5|4269|4268.5|4267.5|0
1633592030000|2021-10-07 07:33:50|4269|4267.5|4267|4266|4270.5|4270|4267|4265.5|0
1633592040000|2021-10-07 07:34:00|4267.5|4266.5|4268.5|4267|4268.5|4267.5|4267.5|4266.5|0
1633592050000|2021-10-07 07:34:10|4269|4267.5|4271|4269.5|4272|4271|4269|4267.5|0
1633592060000|2021-10-07 07:34:20|4271.5|4270|4270.5|4269.5|4272|4271|4270.5|4269|0
1633592070000|2021-10-07 07:34:30|4270|4269|4270.5|4269|4270.5|4269.5|4269.5|4269|0
1633592080000|2021-10-07 07:34:40|4271|4269.5|4272|4271|4272|4271|4271|4269.5|0
1633592090000|2021-10-07 07:34:50|4273|4271.5|4274|4272.5|4275|4274|4273|4271.5|0
1633592100000|2021-10-07 07:35:00|4273.5|4273|4275|4273.5|4275|4274|4273|4272.5|0
1633592110000|2021-10-07 07:35:10|4275.5|4274|4276|4275|4277|4276.5|4275.5|4274|0
1633592120000|2021-10-07 07:35:20|4276.5|4275.5|4275|4274.5|4276.5|4276|4275|4274.5|0
1633592130000|2021-10-07 07:35:30|4275.5|4274|4274.5|4273.5|4275.5|4274|4274.5|4273|0
1633592140000|2021-10-07 07:35:40|4275|4274|4275.5|4274.5|4275.5|4274.5|4275|4274|0
1633592150000|2021-10-07 07:35:50|4276|4275|4275.5|4274.5|4276.5|4276|4275|4274.5|0
1633592160000|2021-10-07 07:36:00|4276|4275|4275.5|4274.5|4277.5|4276.5|4275.5|4274.5|0
1633592170000|2021-10-07 07:36:10|4275|4274|4275|4274|4275.5|4274.5|4272.5|4271.5|0
1633592180000|2021-10-07 07:36:20|4274.5|4274.5|4276|4275.5|4277|4276.5|4274.5|4274.5|0
1633592190000|2021-10-07 07:36:30|4276.5|4276|4275.5|4274|4277.5|4276.5|4275|4274|0
1633592200000|2021-10-07 07:36:40||4274.5||4274.5||4275||4274.5|0
1633592210000|2021-10-07 07:36:50|4276|4275|4277.5|4276|4277.5|4276|4276|4275|0
1633592220000|2021-10-07 07:37:00|4278|4276.5|4279|4278|4279.5|4278.5|4277.5|4276.5|0
1633592230000|2021-10-07 07:37:10|4279.5|4278.5|4281.5|4280.5|4282|4281.5|4279.5|4278.5|0
1633592240000|2021-10-07 07:37:20|4282|4281|4282.5|4281.5|4282.5|4281.5|4281.5|4280.5|0
1633592250000|2021-10-07 07:37:30|4282|4281|4279.5|4278.5|4282|4281.5|4279|4278.5|0
1633592260000|2021-10-07 07:37:40|4280|4279|4278|4276.5|4280.5|4279.5|4278|4276.5|0
1633592270000|2021-10-07 07:37:50|4278.5|4277|4275.5|4274.5|4278.5|4277|4274.5|4273|0
1633592280000|2021-10-07 07:38:00|4276|4275|4276.5|4275|4276.5|4276|4275.5|4274.5|0
1633592290000|2021-10-07 07:38:10|4276|4275.5|4273.5|4272.5|4276|4275.5|4273.5|4272.5|0
1633592300000|2021-10-07 07:38:20|4274|4273|4274|4272.5|4275|4274|4273.5|4272.5|0
1633592310000|2021-10-07 07:38:30|4273.5|4273|4275.5|4274|4275.5|4274.5|4273.5|4272.5|0
1633592320000|2021-10-07 07:38:40|4276|4274.5|4277.5|4276.5|4277.5|4276.5|4276|4274|0
1633592330000|2021-10-07 07:38:50|4278|4277|4275|4274|4278|4277|4275|4273.5|0
1633592340000|2021-10-07 07:39:00|4275.5|4274.5|4276.5|4275|4277|4276|4275|4274.5|0
1633592350000|2021-10-07 07:39:10|4276|4275.5|4275|4274|4276.5|4275.5|4275|4273.5|0
1633592360000|2021-10-07 07:39:20|4274.5|4274.5|4277.5|4276.5|4277.5|4276.5|4274.5|4274|0
1633592370000|2021-10-07 07:39:30|4277|4276|4276|4275|4277|4276|4275|4274|0
1633592380000|2021-10-07 07:39:40|4276.5|4275.5|4274.5|4273.5|4276.5|4276|4274.5|4273|0
1633592390000|2021-10-07 07:39:50|4274|4273|4275|4274|4275|4274|4273.5|4273|0
1633592400000|2021-10-07 07:40:00|4274.5|4273.5|4274|4273|4275|4274|4273.5|4272.5|0
1633592410000|2021-10-07 07:40:10|4273.5|4272.5|4274|4273|4274.5|4273.5|4273.5|4272.5|0
1633592420000|2021-10-07 07:40:20|4273.5|4272.5|4270.5|4269.5|4274|4273|4270|4269|0
1633592430000|2021-10-07 07:40:30|4271|4269|4266|4265.5|4271|4270|4266|4265.5|0
1633592440000|2021-10-07 07:40:40|4265.5|4265|4267|4265.5|4267.5|4267|4264.5|4263.5|0
1633592450000|2021-10-07 07:40:50|4266.5|4266|4264.5|4263.5|4266.5|4266|4263|4262.5|0
1633592460000|2021-10-07 07:41:00|4265|4264|4266.5|4266|4267|4266.5|4265|4264|0
1633592470000|2021-10-07 07:41:10|4267|4265.5|4267.5|4266.5|4267.5|4266.5|4266.5|4265.5|0
1633592480000|2021-10-07 07:41:20|4268|4267|4267.5|4266|4269|4268|4267.5|4266|0
1633592490000|2021-10-07 07:41:30|4268|4266.5|4265.5|4264|4268|4267|4265|4264|0
1633592500000|2021-10-07 07:41:40|4265|4264.5|4265|4263.5|4265.5|4264.5|4264.5|4263.5|0
1633592510000|2021-10-07 07:41:50|4264.5|4263|4266.5|4265.5|4266.5|4265.5|4264|4263|0
1633592520000|2021-10-07 07:42:00|4267|4266|4268|4267|4269|4268|4267|4266|0
1633592530000|2021-10-07 07:42:10|4268.5|4267.5|4270|4269|4270.5|4269.5|4268.5|4267.5|0
1633592540000|2021-10-07 07:42:20|4270.5|4268.5|4271|4269.5|4271.5|4270.5|4269|4268.5|0
1633592550000|2021-10-07 07:42:30|4270.5|4269|4271.5|4270.5|4272|4271|4269.5|4268.5|0
1633592560000|2021-10-07 07:42:40|4272|4271|4270.5|4269.5|4272|4271|4270.5|4269.5|0
1633592570000|2021-10-07 07:42:50|4271|4270|4270.5|4269.5|4271|4270|4270|4269.5|0
1633592580000|2021-10-07 07:43:00|4271|4270|4270|4268.5|4271|4270.5|4269.5|4268.5|0
1633592590000|2021-10-07 07:43:10|4270.5|4269|4271.5|4270|4271.5|4270|4270.5|4268.5|0
1633592600000|2021-10-07 07:43:20|4271|4269.5|4270|4269.5|4271.5|4270.5|4269.5|4268.5|0
1633592610000|2021-10-07 07:43:30|4270.5|4270|4271.5|4270.5|4271.5|4270.5|4270.5|4269.5|0
1633592620000|2021-10-07 07:43:40|4272|4271|4269.5|4269|4272|4271|4269.5|4269|0
1633592630000|2021-10-07 07:43:50|4269|4268.5|4268.5|4267.5|4269.5|4268.5|4268.5|4267.5|0
1633592640000|2021-10-07 07:44:00|4268|4267|4266|4265|4268.5|4267|4266|4265|0
1633592650000|2021-10-07 07:44:10|4265.5|4264.5|4265|4264|4265.5|4265|4265|4264|0
1633592660000|2021-10-07 07:44:20|4264.5|4263.5|4263|4261.5|4264.5|4263.5|4261.5|4260.5|0
1633592670000|2021-10-07 07:44:30|4262.5|4262|4263|4261.5|4263|4262.5|4262.5|4261.5|0
1633592680000|2021-10-07 07:44:40|4262.5|4262|4263.5|4262|4264|4263|4262.5|4262|0
1633592690000|2021-10-07 07:44:50|4263|4262.5|4262.5|4261.5|4263|4262.5|4262.5|4261.5|0
1633592700000|2021-10-07 07:45:00|4262|4261|4262.5|4261.5|4262.5|4261.5|4260.5|4260|0
1633592710000|2021-10-07 07:45:10|4262|4261|4264|4263|4264|4263|4262|4261|0
1633592720000|2021-10-07 07:45:20|4263.5|4262.5|4265|4263.5|4265.5|4264.5|4263|4262.5|0
1633592730000|2021-10-07 07:45:30|4264.5|4263|4264|4263|4264.5|4263.5|4264|4263|0
1633592740000|2021-10-07 07:45:40|4263.5|4262.5|4263|4261.5|4263.5|4262.5|4261|4260.5|0
1633592750000|2021-10-07 07:45:50|4262.5||4263||4263.5||4262.5||0
1633592760000|2021-10-07 07:46:00|4262.5|4262|4261.5|4261|4263.5|4263|4261.5|4261|0
1633592770000|2021-10-07 07:46:10|4261|4260.5|4259|4258|4262|4261|4259|4258|0
1633592780000|2021-10-07 07:46:20|4259.5|4257.5|4258.5|4257.5|4259.5|4258|4258|4257|0
1633592790000|2021-10-07 07:46:30|4258|4257|4259|4258|4259.5|4258|4258|4257|0
1633592800000|2021-10-07 07:46:40|4258.5|4257.5|4259|4258|4259|4258.5|4258.5|4257|0
1633592810000|2021-10-07 07:46:50|4258.5|4257.5|4256.5|4255.5|4258.5|4257.5|4256.5|4255.5|0
1633592820000|2021-10-07 07:47:00|4257|4256|4256|4255|4257|4256|4255.5|4254.5|0
1633592830000|2021-10-07 07:47:10|4255.5|4254.5|4253.5|4252.5|4255.5|4254.5|4252.5|4252|0
1633592840000|2021-10-07 07:47:20|4253|4252|4253.5|4252|4253.5|4252.5|4252.5|4251.5|0
1633592850000|2021-10-07 07:47:30|4253|4251.5|4252.5|4251|4253.5|4252.5|4251.5|4250.5|0
1633592860000|2021-10-07 07:47:40|4253|4251.5|4253.5|4252.5|4253.5|4253|4252.5|4251.5|0
1633592870000|2021-10-07 07:47:50|4254|4253|4254.5|4253.5|4255.5|4254.5|4253.5|4252.5|0
1633592880000|2021-10-07 07:48:00|4254|4253|4253|4252|4254|4253|4252.5|4252|0
1633592890000|2021-10-07 07:48:10|4252.5|4251.5|4250|4249|4252.5|4251.5|4249.5|4249|0
1633592900000|2021-10-07 07:48:20|4250.5|4249.5|4251|4250|4251.5|4250.5|4250.5|4249.5|0
1633592910000|2021-10-07 07:48:30|4251.5|4250.5|4252|4250.5|4252|4251|4251|4250.5|0
1633592920000|2021-10-07 07:48:40|4251.5|4251|4251|4249.5|4252|4251.5|4250|4249.5|0
1633592930000|2021-10-07 07:48:50|4250.5|4249|4249.5|4248.5|4250.5|4249|4248.5|4248|0
1633592940000|2021-10-07 07:49:00|4249|4248|4248.5|4248|4249|4248.5|4248.5|4248|0
1633592950000|2021-10-07 07:49:10|4249|4248.5|4249.5|4248.5|4250|4249.5|4249|4248|0
1633592960000|2021-10-07 07:49:20|4250|4249|4252|4251|4252|4251|4249.5|4248.5|0
1633592970000|2021-10-07 07:49:30|4251.5|4250.5|4249|4248|4251.5|4250.5|4248.5|4248|0
1633592980000|2021-10-07 07:49:40|4248.5|4247.5|4248.5|4247.5|4248.5|4247.5|4248.5|4247.5|0
1633592990000|2021-10-07 07:49:50|4249|4248|4250|4249|4250|4249|4248.5|4248|0
1633593000000|2021-10-07 07:50:00|4250.5|4249.5|4251|4249.5|4251|4250|4248.5|4247.5|0
1633593010000|2021-10-07 07:50:10|4250.5|4249|4253|4252|4253|4252|4250|4249|0
1633593020000|2021-10-07 07:50:20|4252.5|4251.5|4251|4250|4252.5|4252|4251|4250|0
1633593030000|2021-10-07 07:50:30|4250.5|4249.5|4250|4249.5|4250.5|4249.5|4249.5|4248|0
1633593040000|2021-10-07 07:50:40|4249.5|4249|4248|4247|4250|4249.5|4248|4247|0
1633593050000|2021-10-07 07:50:50|4247.5|4246.5|4246.5|4245.5|4247.5|4246.5|4246.5|4245.5|0
1633593060000|2021-10-07 07:51:00|4247|4246|4248.5|4247.5|4249|4248.5|4247|4245.5|0
1633593070000|2021-10-07 07:51:10|4249|4248|4250|4249.5|4251|4249.5|4248.5|4247.5|0
1633593080000|2021-10-07 07:51:20|4250.5|4250|4249|4248.5|4251|4250|4248|4247.5|0
1633593090000|2021-10-07 07:51:30|4248.5|4248|4248|4246.5|4248.5|4248|4248|4246.5|0
1633593100000|2021-10-07 07:51:40|4247.5|4246|4246|4245|4247.5|4246|4246|4245|0
1633593110000|2021-10-07 07:51:50|4245.5|4244.5|4244.5|4244|4245.5|4244.5|4242|4241|0
1633593120000|2021-10-07 07:52:00|4245|4244.5|4242.5|4242|4246.5|4246|4242.5|4242|0
1633593130000|2021-10-07 07:52:10|4243|4242.5|4245|4243.5|4245.5|4244.5|4242.5|4242|0
1633593140000|2021-10-07 07:52:20|4244.5|4243|4239.5|4239|4244.5|4243|4239.5|4239|0
1633593150000|2021-10-07 07:52:30|4240|4238.5|4239.5|4238.5|4240|4239|4238.5|4237.5|0
1633593160000|2021-10-07 07:52:40|4239|4238|4238|4237.5|4239.5|4238|4238|4237.5|0
1633593170000|2021-10-07 07:52:50|4238.5|4238|4234.5|4234|4239|4238|4234.5|4234|0
1633593180000|2021-10-07 07:53:00|4234|4233.5|4237|4236|4237|4236|4234|4233.5|0
1633593190000|2021-10-07 07:53:10|4237.5|4235.5|4240|4238.5|4240|4239|4237|4235.5|0
1633593200000|2021-10-07 07:53:20|4240.5|4239|4241.5|4240|4242|4240.5|4240|4239|0
1633593210000|2021-10-07 07:53:30|4242|4241|4243|4242|4244|4242.5|4242|4241|0
1633593220000|2021-10-07 07:53:40|4242|4241.5|4241|4240|4242.5|4242|4240.5|4240|0
1633593230000|2021-10-07 07:53:50|4241.5|4240.5|4242.5|4241.5|4243.5|4242.5|4241|4240|0
1633593240000|2021-10-07 07:54:00|4242|4241|4241.5|4240.5|4242.5|4241.5|4241|4240.5|0
1633593250000|2021-10-07 07:54:10|4242|4241|4241.5|4240.5|4242|4241|4241.5|4240.5|0
1633593260000|2021-10-07 07:54:20|4241|4240|4241.5|4240|4241.5|4241|4240.5|4239.5|0
1633593270000|2021-10-07 07:54:30|4241|4240.5|4242.5|4241.5|4243|4242|4241|4240.5|0
1633593280000|2021-10-07 07:54:40|4242|4241|4241.5|4240.5|4242.5|4241.5|4241|4240|0
1633593290000|2021-10-07 07:54:50|4242|4241|4243.5|4242|4244|4243|4242|4240|0
1633593300000|2021-10-07 07:55:00|4244|4242.5|4244|4243|4245.5|4244.5|4244|4242.5|0
1633593310000|2021-10-07 07:55:10|4244.5|4242.5|4245|4244|4245|4244|4244.5|4242.5|0
1633593320000|2021-10-07 07:55:20|4244.5|4243.5|4245.5|4244.5|4246|4244.5|4244.5|4243.5|0
1633593330000|2021-10-07 07:55:30|4246||4245.5||4246||4245.5||0
1633593340000|2021-10-07 07:55:40|4245|4245|4243.5|4242.5|4246|4245|4243.5|4242.5|0
1633593350000|2021-10-07 07:55:50|4243|4242|4240.5|4240|4243|4242|4240.5|4240|0
1633593360000|2021-10-07 07:56:00|4240|4239.5|4240.5|4239.5|4242|4240.5|4239|4238|0
1633593370000|2021-10-07 07:56:10|4241|4240|4239|4238|4241.5|4240.5|4239|4237.5|0
1633593380000|2021-10-07 07:56:20|4239.5|4238.5|4239|4237.5|4240|4239|4238|4237.5|0
1633593390000|2021-10-07 07:56:30|4238.5|4238|4235.5|4234.5|4239|4238|4235|4234.5|0
1633593400000|2021-10-07 07:56:40|4236|4235|4238|4237|4238.5|4237|4236|4235|0
1633593410000|2021-10-07 07:56:50|4238.5|4237.5|4241|4240|4241|4240.5|4237.5|4236.5|0
1633593420000|2021-10-07 07:57:00|4241.5|4240.5|4240.5|4239.5|4242|4241|4238.5|4237.5|0
1633593430000|2021-10-07 07:57:10|4241|4240|4239.5|4238.5|4241.5|4241|4239|4238|0
1633593440000|2021-10-07 07:57:20|4239|4238|4239.5|4238.5|4240|4239|4239|4238|0
1633593450000|2021-10-07 07:57:30|4240|4239|4241|4240.5|4242|4241|4240|4239|0
1633593460000|2021-10-07 07:57:40|4240.5|4240|4241|4239.5|4241|4240|4240.5|4239.5|0
1633593470000|2021-10-07 07:57:50|4240.5|4240|4241.5|4240.5|4241.5|4241|4240|4239.5|0
1633593480000|2021-10-07 07:58:00|4242|4241|4240.5|4239.5|4243|4241.5|4240|4239.5|0
1633593490000|2021-10-07 07:58:10|4240|4239|4235|4234.5|4240|4239|4235|4233.5|0
1633593500000|2021-10-07 07:58:20|4235.5|4234|4236|4235|4236.5|4235|4234.5|4234|0
1633593510000|2021-10-07 07:58:30|4235.5|4234.5|4236.5|4235.5|4236.5|4236|4235.5|4234.5|0
1633593520000|2021-10-07 07:58:40|4237|4236|4239.5|4238.5|4239.5|4238.5|4237|4236|0
1633593530000|2021-10-07 07:58:50|4240|4239|4239|4237.5|4240.5|4239.5|4238|4237.5|0
1633593540000|2021-10-07 07:59:00|4238.5|4237|4238|4237.5|4238.5|4238|4237.5|4236.5|0
1633593550000|2021-10-07 07:59:10|4237.5|4237|4237|4236|4237.5|4237|4236|4235|0
1633593560000|2021-10-07 07:59:20|4236.5|4235.5|4237|4235.5|4237|4236|4236.5|4235.5|0
1633593570000|2021-10-07 07:59:30|4236.5|4236|4237.5|4237|4239|4238|4236.5|4235.5|0
1633593580000|2021-10-07 07:59:40|4238|4236.5|4236.5|4236|4238|4236.5|4236|4235.5|0
1633593590000|2021-10-07 07:59:50|4237|4236.5|4237|4236|4238|4237|4237|4236|0
1633593600000|2021-10-07 08:00:00|4236.5|4235.5|4242|4241|4242|4241|4236.5|4235.5|0
1633593610000|2021-10-07 08:00:10|4242.5|4241.5|4242.5|4242|4243|4242.5|4241.5|4241|0
1633593620000|2021-10-07 08:00:20|4242|4241.5|4240|4239|4242|4241.5|4239.5|4238|0
1633593630000|2021-10-07 08:00:30|4240.5|4239.5|4239.5|4238.5|4241|4240|4239|4238.5|0
1633593640000|2021-10-07 08:00:40|4240|4239|4239.5|4239|4241.5|4240|4239.5|4238.5|0
1633593650000|2021-10-07 08:00:50|4239|4238.5|4239.5|4239|4239.5|4239|4239|4238.5|0
1633593660000|2021-10-07 08:01:00|4240|4239.5|4240.5|4239.5|4240.5|4240|4240|4239|0
1633593670000|2021-10-07 08:01:10|4240|4239|4236|4235|4240|4239.5|4236|4235|0
1633593680000|2021-10-07 08:01:20|4236.5|4235.5|4236|4235.5|4237|4236|4235.5|4235|0
1633593690000|2021-10-07 08:01:30|4236.5|4236|4236.5|4236|4238|4237|4236.5|4236|0
1633593700000|2021-10-07 08:01:40|4237|4235.5|4236.5|4235.5|4238|4237|4236.5|4235.5|0
1633593710000|2021-10-07 08:01:50|4237|4236|4237|4236|4238|4237.5|4237|4236|0
1633593720000|2021-10-07 08:02:00|4237.5|4237|4239|4238|4239.5|4238.5|4237.5|4237|0
1633593730000|2021-10-07 08:02:10|4238|4238.5|4236.5|4235.5|4239|4238.5|4236.5|4235.5|0
1633593740000|2021-10-07 08:02:20|4236|4236|4236.5|4235.5|4236.5|4236|4236|4235.5|0
1633593750000|2021-10-07 08:02:30|4237|4236|4236.5|4235.5|4237.5|4236.5|4236.5|4235.5|0
1633593760000|2021-10-07 08:02:40|4237|4236|4237.5|4237|4237.5|4237|4237|4236|0
1633593770000|2021-10-07 08:02:50|4238|4237.5|4237.5|4237|4238.5|4237.5|4237|4236|0
1633593780000|2021-10-07 08:03:00|4237|4236.5|4236|4235|4237|4236.5|4236|4235|0
1633593790000|2021-10-07 08:03:10|4235.5|4234.5|4236|4234.5|4236.5|4235.5|4234.5|4234|0
1633593800000|2021-10-07 08:03:20|4236.5|4236|4235.5|4234.5|4236.5|4236|4235|4234.5|0
1633593810000|2021-10-07 08:03:30|4235|4234|4233.5|4233|4235|4234.5|4233.5|4233|0
1633593820000|2021-10-07 08:03:40|4234|4233.5|4235.5|4234.5|4236|4235|4234|4233.5|0
1633593830000|2021-10-07 08:03:50|4235|4234|4236|4235|4236|4235|4235|4234|0
1633593840000|2021-10-07 08:04:00|4235|4234.5|4236|4234.5|4236|4235|4235|4234|0
1633593850000|2021-10-07 08:04:10|4235.5|4235|4235|4234.5|4236|4235|4235|4234.5|0
1633593860000|2021-10-07 08:04:20|4234.5|4234|4232.5|4231.5|4235|4234|4232.5|4231.5|0
1633593870000|2021-10-07 08:04:30|4233|4232|4233|4232.5|4234|4233|4232.5|4232|0
1633593880000|2021-10-07 08:04:40|4233.5|4232|4234|4233.5|4234.5|4233.5|4233.5|4232|0
1633593890000|2021-10-07 08:04:50|4234.5|4234|4234.5|4233.5|4235|4234.5|4234|4233.5|0
1633593900000|2021-10-07 08:05:00|4234|4233|4233|4232|4235|4234|4232.5|4232|0
1633593910000|2021-10-07 08:05:10|4233.5|4232.5|4232.5|4231.5|4233.5|4232.5|4232|4231.5|0
1633593920000|2021-10-07 08:05:20|4233|4232|4234.5|4233.5|4234.5|4233.5|4233|4232|0
1633593930000|2021-10-07 08:05:30|4234|4234|4234|4233.5|4234.5|4234|4234|4233.5|0
1633593940000|2021-10-07 08:05:40|4234.5|4234|4235|4234|4235|4234|4234.5|4234|0
1633593950000|2021-10-07 08:05:50|4234.5|4233.5|4233.5|4232.5|4234.5|4233.5|4233.5|4232.5|0
1633593960000|2021-10-07 08:06:00|4234|4233|4232|4231|4234|4233|4232|4231|0
1633593970000|2021-10-07 08:06:10|4232.5|4231.5|4233.5|4232.5|4234|4233|4232|4231.5|0
1633593980000|2021-10-07 08:06:20|4233|4232|4231.5|4230.5|4233|4232|4231|4230.5|0
1633593990000|2021-10-07 08:06:30|4231|4230|4228.5|4228|4231|4230|4228.5|4228|0
1633594000000|2021-10-07 08:06:40|4229|4228.5|4229.5|4229|4230|4229.5|4229|4228|0
1633594010000|2021-10-07 08:06:50|4229|4228.5|4229|4228.5|4229.5|4229|4228.5|4228|0
1633594020000|2021-10-07 08:07:00|4229.5|4229|4230|4229|4230|4229|4229.5|4229|0
1633594030000|2021-10-07 08:07:10|4229.5|4229.5|4231.5|4231|4232.5|4232|4229.5|4229|0
1633594040000|2021-10-07 08:07:20|4232|4230.5|4231|4230|4232|4231|4230.5|4229|0
1633594050000|2021-10-07 08:07:30|4230.5|4229.5|4231|4230|4231|4230|4230|4229|0
1633594060000|2021-10-07 08:07:40|4231.5|4230.5|4232.5|4231.5|4232.5|4231.5|4230.5|4229.5|0
1633594070000|2021-10-07 08:07:50|4232|4232|4235|4233.5|4235|4234.5|4232|4232|0
1633594080000|2021-10-07 08:08:00|4234.5|4233|4234|4233|4234.5|4233.5|4233|4232|0
1633594090000|2021-10-07 08:08:10|4234.5|4233.5|4233.5|4232.5|4234.5|4234|4233|4231.5|0
1633594100000|2021-10-07 08:08:20|4233|4232|4233.5|4232.5|4234|4233|4232.5|4231.5|0
1633594110000|2021-10-07 08:08:30|4233|4232|4231|4230|4233.5|4232.5|4231|4230|0
1633594120000|2021-10-07 08:08:40|4231.5|4230.5|4231.5|4230.5|4232.5|4232|4231.5|4230.5|0
1633594130000|2021-10-07 08:08:50|4232|4231|4231.5|4230.5|4232|4231|4230.5|4229.5|0
1633594140000|2021-10-07 08:09:00|4231|4230|4231|4229.5|4231|4230|4229.5|4228.5|0
1633594150000|2021-10-07 08:09:10|4230.5|4230|4231|4229.5|4232.5|4231.5|4230.5|4229.5|0
1633594160000|2021-10-07 08:09:20|4231.5|4230|4231|4230|4231.5|4230.5|4230|4229|0
1633594170000|2021-10-07 08:09:30|4230.5|4229.5|4229.5|4228.5|4230.5|4229.5|4229|4228.5|0
1633594180000|2021-10-07 08:09:40|4229|4229|4229|4228|4229|4229|4228.5|4228|0
1633594190000|2021-10-07 08:09:50|4228.5|4228.5|4229.5|4228|4229.5|4228.5|4228.5|4228|0
1633594200000|2021-10-07 08:10:00|4229|4227.5|4229|4228|4229|4228|4227.5|4227|0
1633594210000|2021-10-07 08:10:10|4228.5|4227.5|4224|4223|4228.5|4227.5|4224|4223|0
1633594220000|2021-10-07 08:10:20|4224.5|4223.5|4222|4221.5|4224.5|4224|4222|4221.5|0
1633594230000|2021-10-07 08:10:30|4222.5|4222|4225|4224|4225|4224|4222.5|4222|0
1633594240000|2021-10-07 08:10:40|4224.5|4223|4222.5|4221.5|4224.5|4223|4222|4221.5|0
1633594250000|2021-10-07 08:10:50|4222|4222|4221.5|4221|4223|4222|4221.5|4221|0
1633594260000|2021-10-07 08:11:00|4221|4220.5|4223.5|4222.5|4224|4223.5|4221|4220|0
1633594270000|2021-10-07 08:11:10|4223|4222|4221|4220.5|4223|4222.5|4221|4220.5|0
1633594280000|2021-10-07 08:11:20|4221.5|4221|4224|4222.5|4224|4222.5|4220.5|4220|0
1633594290000|2021-10-07 08:11:30|4223.5|4221.5|4222.5|4222|4224.5|4222|4220.5|4220|0
1633594300000|2021-10-07 08:11:40|4222|4221.5|4223|4222|4224|4223.5|4222|4221.5|0
1633594310000|2021-10-07 08:11:50|4223.5|4222.5|4223|4221.5|4224|4222.5|4221.5|4220.5|0
1633594320000|2021-10-07 08:12:00|4222.5|4221|4221.5|4220.5|4222.5|4221|4221|4220|0
1633594330000|2021-10-07 08:12:10|4221|4220|4222|4221|4222.5|4221|4219.5|4218.5|0
1633594340000|2021-10-07 08:12:20|4221.5|4220.5|4218.5|4218|4221.5|4220.5|4218.5|4218|0
1633594350000|2021-10-07 08:12:30|4218|4217.5|4217|4216|4218.5|4217.5|4216|4215|0
1633594360000|2021-10-07 08:12:40|4216.5|4215.5|4215.5|4214.5|4218.5|4217.5|4215|4214|0
1633594370000|2021-10-07 08:12:50|4215|4215|4216.5|4215.5|4216.5|4215.5|4215|4215|0
1633594380000|2021-10-07 08:13:00|4217|4216|4216|4215|4217|4216.5|4216|4215|0
1633594390000|2021-10-07 08:13:10|4216.5|4215.5|4217|4216|4217|4216|4216|4215|0
1633594400000|2021-10-07 08:13:20|4216.5|4215.5|4216|4215|4216.5|4215.5|4216|4215|0
1633594410000|2021-10-07 08:13:30|4215.5|4214.5|4216.5|4216|4217|4216|4215|4214|0
1633594420000|2021-10-07 08:13:40|4217|4216.5|4217|4216.5|4217|4216.5|4217|4216|0
1633594430000|2021-10-07 08:13:50|4216.5|4216|4216.5|4215.5|4217|4216|4216|4215.5|0
1633594440000|2021-10-07 08:14:00|4216|4216|4214|4213|4216|4216|4213.5|4212.5|0
1633594450000|2021-10-07 08:14:10|4213.5|4212.5|4213|4212|4213.5|4213|4213|4212|0
1633594460000|2021-10-07 08:14:20|4212.5|4212.5|4212.5|4211.5|4213|4212.5|4212|4211.5|0
1633594470000|2021-10-07 08:14:30|4212|4212|4211.5|4211|4212|4212|4210.5|4210|0
1633594480000|2021-10-07 08:14:40|4212|4211.5|4212|4211|4212.5|4212|4212|4211|0
1633594490000|2021-10-07 08:14:50|4211.5|4210.5|4208.5|4208|4211.5|4210.5|4208.5|4208|0
1633594500000|2021-10-07 08:15:00|4208|4207.5|4207.5|4206.5|4208.5|4207.5|4207.5|4206.5|0
1633594510000|2021-10-07 08:15:10|4208|4207.5|4207.5|4206.5|4208.5|4208|4207|4206.5|0
1633594520000|2021-10-07 08:15:20|4208|4207|4207.5|4206.5|4208|4207|4207|4206.5|0
1633594530000|2021-10-07 08:15:30|4207|4206|4205.5|4204.5|4207|4206|4205|4204.5|0
1633594540000|2021-10-07 08:15:40|4205|4205|4203.5|4203|4205.5|4205|4203.5|4203|0
1633594550000|2021-10-07 08:15:50|4203|4202.5|4204.5|4204|4204.5|4204|4202|4201|0
1633594560000|2021-10-07 08:16:00|4204|4203.5|4201|4200|4204|4203.5|4201|4200|0
1633594570000|2021-10-07 08:16:10|4200.5|4200.5|4199|4198|4200.5|4200.5|4197|4196.5|0
1633594580000|2021-10-07 08:16:20|4198.5|4197.5|4200|4199|4200|4199|4196.5|4195.5|0
1633594590000|2021-10-07 08:16:30|4199.5|4199.5|4200.5|4199.5|4201|4200.5|4199.5|4199.5|0
1633594600000|2021-10-07 08:16:40|4201|4200|4200.5|4199.5|4201.5|4201|4199.5|4199|0
1633594610000|2021-10-07 08:16:50|4200|4199|4200.5|4200|4200.5|4200|4199|4198.5|0
1633594620000|2021-10-07 08:17:00|4200|4199.5|4199.5|4199|4200|4199.5|4199.5|4199|0
1633594630000|2021-10-07 08:17:10|4199|4198.5|4199|4198|4199|4198.5|4198.5|4198|0
1633594640000|2021-10-07 08:17:20|4198.5|4197.5|4194|4193|4198.5|4197.5|4192.5|4192|0
1633594650000|2021-10-07 08:17:30|4193.5|4192.5|4192.5|4191.5|4194.5|4193.5|4192|4191|0
1633594660000|2021-10-07 08:17:40|4192|4191|4192.5|4191.5|4192.5|4191.5|4191.5|4191|0
1633594670000|2021-10-07 08:17:50|4193|4192|4191.5|4191|4193|4192.5|4191.5|4191|0
1633594680000|2021-10-07 08:18:00|4191|4190.5|4191|4190|4193.5|4193|4188.5|4187.5|0
1633594690000|2021-10-07 08:18:10|4191.5|4190.5|4193.5|4193|4193.5|4193|4191.5|4190.5|0
1633594700000|2021-10-07 08:18:20|4194|4193.5|4197.5|4197|4199|4197|4194|4193.5|0
1633594710000|2021-10-07 08:18:30|4197|4196|4195.5|4195|4197.5|4197|4195|4194|0
1633594720000|2021-10-07 08:18:40|4196|4195.5|4196|4195.5|4197|4196|4196|4195.5|0
1633594730000|2021-10-07 08:18:50|4197|4196.5|4196|4195|4197|4196.5|4195.5|4195|0
1633594740000|2021-10-07 08:19:00|4197|4196.5|4197|4196.5|4197.5|4197|4196|4195|0
1633594750000|2021-10-07 08:19:10|4197.5|4196|4197|4195.5|4197.5|4197|4196.5|4195|0
1633594760000|2021-10-07 08:19:20|4197.5|4196|4198|4197|4198.5|4198|4196.5|4196|0
1633594770000|2021-10-07 08:19:30|4198.5|4197.5|4197|4196|4198.5|4198|4197|4196|0
1633594780000|2021-10-07 08:19:40|4197.5|4196.5|4197|4196.5|4197.5|4197|4196.5|4195|0
1633594790000|2021-10-07 08:19:50|4197.5|4196|4200|4199.5|4200.5|4200|4197.5|4195.5|0
1633594800000|2021-10-07 08:20:00|4199.5|4199|4197|4195|4199.5|4199|4196|4195|0
1633594810000|2021-10-07 08:20:10|4197.5|4195.5|4199|4198.5|4199|4198.5|4197.5|4195.5|0
1633594820000|2021-10-07 08:20:20|4199.5|4198|4201.5|4200.5|4201.5|4201|4199|4198|0
1633594830000|2021-10-07 08:20:30|4201|4200|4200|4199|4201|4200|4199|4198.5|0
1633594840000|2021-10-07 08:20:40|4200.5|4199.5|4200.5|4200|4200.5|4200|4200|4199.5|0
1633594850000|2021-10-07 08:20:50|4201|4200.5|4201|4199.5|4202|4201|4200.5|4199.5|0
1633594860000|2021-10-07 08:21:00|4201.5|4200|4201|4200.5|4202|4201|4201|4199.5|0
1633594870000|2021-10-07 08:21:10|4201.5|4201|4205.5|4205|4206|4205.5|4201|4200.5|0
1633594880000|2021-10-07 08:21:20|4206|4205.5|4203|4202.5|4207|4206|4203|4202.5|0
1633594890000|2021-10-07 08:21:30|4202.5|4202|4202.5|4201.5|4203|4202.5|4202|4201|0
1633594900000|2021-10-07 08:21:40|4202|4201|4202.5|4201.5|4202.5|4201.5|4201|4200.5|0
1633594910000|2021-10-07 08:21:50|4203|4202|4202.5|4202|4203|4202|4201.5|4201|0
1633594920000|2021-10-07 08:22:00|4203|4201.5|4207|4205.5|4207|4205.5|4202.5|4201.5|0
1633594930000|2021-10-07 08:22:10|4206.5|4205|4207.5|4206.5|4208|4207|4205|4204|0
1633594940000|2021-10-07 08:22:20|4208|4207|4211.5|4211|4212.5|4211|4208|4207|0
1633594950000|2021-10-07 08:22:30|4211|4210.5|4214|4213|4214|4213.5|4211|4210|0
1633594960000|2021-10-07 08:22:40|4213.5|4213.5|4213|4212.5|4214|4213.5|4210.5|4209.5|0
1633594970000|2021-10-07 08:22:50|4213.5|4213|4211.5|4211|4213.5|4213|4211.5|4211|0
1633594980000|2021-10-07 08:23:00|4211|4210.5|4211|4210|4213.5|4212.5|4210.5|4209.5|0
1633594990000|2021-10-07 08:23:10|4210.5|4209.5|4211.5|4210.5|4211.5|4211|4210|4209.5|0
1633595000000|2021-10-07 08:23:20|4211|4210|4211.5|4210.5|4211.5|4211|4211|4209.5|0
1633595010000|2021-10-07 08:23:30|4212|4211|4216|4215|4217.5|4216.5|4212|4211|0
1633595020000|2021-10-07 08:23:40|4215.5|4214.5|4217|4216|4217|4216.5|4214.5|4214|0
1633595030000|2021-10-07 08:23:50|4216.5|4215.5|4215.5|4215|4216.5|4215.5|4215|4214|0
1633595040000|2021-10-07 08:24:00|4216|4214.5|4216.5|4215.5|4217|4216|4216|4214.5|0
1633595050000|2021-10-07 08:24:10|4216|4215|4210.5|4209.5|4216|4216|4210.5|4209.5|0
1633595060000|2021-10-07 08:24:20|4211|4210|4211|4210|4212|4210.5|4209.5|4209|0
1633595070000|2021-10-07 08:24:30|4211.5|4210.5|4211.5|4210.5|4212|4211.5|4211|4210.5|0
1633595080000|2021-10-07 08:24:40|4211|4210|4208.5|4207.5|4211|4210.5|4208.5|4207|0
1633595090000|2021-10-07 08:24:50|4208|4207|4206|4205|4208|4207|4205.5|4204|0
1633595100000|2021-10-07 08:25:00|4205.5|4205.5|4206.5|4206|4207|4206|4205.5|4205|0
1633595110000|2021-10-07 08:25:10|4207|4205.5|4206.5|4205.5|4208|4206.5|4206.5|4205|0
1633595120000|2021-10-07 08:25:20|4206|4205|4203.5|4202.5|4206|4205|4203.5|4202.5|0
1633595130000|2021-10-07 08:25:30|4203|4202|4202|4201|4203|4202|4201|4200|0
1633595140000|2021-10-07 08:25:40|4202.5|4201.5|4201|4200|4202.5|4201.5|4201|4200|0
1633595150000|2021-10-07 08:25:50|4200.5|4199.5|4201|4200|4201.5|4200|4199.5|4199|0
1633595160000|2021-10-07 08:26:00|4201.5|4199.5|4198|4197|4201.5|4199.5|4198|4196.5|0
1633595170000|2021-10-07 08:26:10|4198.5|4197.5|4197|4195.5|4198.5|4197.5|4196.5|4195.5|0
1633595180000|2021-10-07 08:26:20|4196.5|4195|4194|4193.5|4196.5|4195|4193|4192|0
1633595190000|2021-10-07 08:26:30|4193.5|4193|4192.5|4191.5|4193.5|4193.5|4192.5|4191|0
1633595200000|2021-10-07 08:26:40|4192|4191|4190.5|4190|4192|4191|4190.5|4190|0
1633595210000|2021-10-07 08:26:50|4191|4190.5|4193|4191.5|4193.5|4192.5|4191|4190.5|0
1633595220000|2021-10-07 08:27:00|4194|4192|4193|4191.5|4194|4193.5|4193|4191.5|0
1633595230000|2021-10-07 08:27:10|4193.5|4192|4194|4193|4195|4194|4193|4192|0
1633595240000|2021-10-07 08:27:20|4193.5|4192.5|4195.5|4194.5|4197|4195.5|4193.5|4192.5|0
1633595250000|2021-10-07 08:27:30|4196|4194|4196.5|4196|4197|4196|4195.5|4194|0
1633595260000|2021-10-07 08:27:40|4197|4195.5|4198.5|4197.5|4199|4198|4197|4195.5|0
1633595270000|2021-10-07 08:27:50|4198|4197|4198|4197|4198|4197.5|4197|4196.5|0
1633595280000|2021-10-07 08:28:00|4197.5|4196.5|4198|4197|4198|4197.5|4197.5|4196.5|0
1633595290000|2021-10-07 08:28:10|4197.5|4196.5|4198|4197|4198|4197|4197.5|4196.5|0
1633595300000|2021-10-07 08:28:20|4197.5|4196.5|4198|4196.5|4198|4196.5|4195.5|4194.5|0
1633595310000|2021-10-07 08:28:30|4197.5|4197|4199.5|4198.5|4200|4198.5|4197.5|4196.5|0
1633595320000|2021-10-07 08:28:40|4200|4199|4199|4198.5|4200.5|4199.5|4199|4198.5|0
1633595330000|2021-10-07 08:28:50|4199.5|4199|4199.5|4198.5|4199.5|4199|4199|4198|0
1633595340000|2021-10-07 08:29:00|4200|4198|4203.5|4203|4204.5|4203.5|4200|4198|0
1633595350000|2021-10-07 08:29:10|4202.5|4202.5|4204|4203|4204.5|4203|4202.5|4201.5|0
1633595360000|2021-10-07 08:29:20|4204.5|4202.5|4204|4203|4204.5|4204|4203|4202|0
1633595370000|2021-10-07 08:29:30|4204.5|4203.5|4205.5|4204.5|4205.5|4204.5|4204.5|4203.5|0
1633595380000|2021-10-07 08:29:40|4204.5|4204|4205.5|4204.5|4205.5|4204.5|4204.5|4203.5|0
1633595390000|2021-10-07 08:29:50|4205|4204|4207.5|4206.5|4208|4206.5|4204.5|4203.5|0
1633595400000|2021-10-07 08:30:00|4208|4206|4207.5|4206.5|4208|4206.5|4206|4205|0
1633595410000|2021-10-07 08:30:10|4207|4206|4208.5|4207.5|4209|4208|4206.5|4206|0
1633595420000|2021-10-07 08:30:20|4209|4207|4207|4206|4209|4207|4206.5|4205|0
1633595430000|2021-10-07 08:30:30|4206.5|4206.5|4205.5|4204.5|4206.5|4206.5|4205|4203.5|0
1633595440000|2021-10-07 08:30:40|4206|4204|4207|4205.5|4207|4206|4206|4204|0
1633595450000|2021-10-07 08:30:50|4206.5|4206|4206|4205.5|4206.5|4206|4206|4205|0
1633595460000|2021-10-07 08:31:00|4206.5|4206|4205.5|4204.5|4208|4207|4205.5|4204.5|0
1633595470000|2021-10-07 08:31:10|4205|4204|4202|4201|4205.5|4205|4201|4200.5|0
1633595480000|2021-10-07 08:31:20|4202.5|4201.5|4203.5|4202.5|4203.5|4202.5|4202.5|4201.5|0
1633595490000|2021-10-07 08:31:30|4203|4202|4204.5|4204|4205|4204|4202.5|4202|0
1633595500000|2021-10-07 08:31:40|4204|4203.5|4205|4204|4205|4204|4203.5|4203|0
1633595510000|2021-10-07 08:31:50|4205.5|4204.5|4206|4205|4206.5|4205.5|4205.5|4204.5|0
1633595520000|2021-10-07 08:32:00|4205.5|4204.5|4205.5|4204.5|4205.5|4204.5|4204|4203.5|0
1633595530000|2021-10-07 08:32:10|4206|4204|4204|4203.5|4206|4204.5|4204|4203|0
1633595540000|2021-10-07 08:32:20|4203.5|4203|4202.5|4201.5|4203.5|4203.5|4200.5|4199.5|0
1633595550000|2021-10-07 08:32:30|4203|4202|4202|4201|4203.5|4202.5|4201.5|4200|0
1633595560000|2021-10-07 08:32:40|4202.5|4201.5|4201.5|4200.5|4203|4202|4201|4200|0
1633595570000|2021-10-07 08:32:50|4201|4201|4202|4201|4202|4201|4201|4201|0
1633595580000|2021-10-07 08:33:00|4202.5|4201.5|4199|4198|4204|4203|4199|4198|0
1633595590000|2021-10-07 08:33:10|4199.5|4198.5|4201.5|4200.5|4201.5|4200.5|4198.5|4197|0
1633595600000|2021-10-07 08:33:20|4202|4201|4202.5|4201|4203|4202|4201|4200.5|0
1633595610000|2021-10-07 08:33:30|4202|4200.5|4202.5|4201.5|4202.5|4201.5|4201|4199.5|0
1633595620000|2021-10-07 08:33:40|4202|4201|4202.5|4201.5|4203|4202|4202|4201|0
1633595630000|2021-10-07 08:33:50|4203|4202|4203|4202.5|4204|4203|4203|4202|0
1633595640000|2021-10-07 08:34:00|4203.5|4203|4205|4204|4206|4205|4203.5|4202.5|0
1633595650000|2021-10-07 08:34:10|4205.5|4204.5|4208|4207|4208.5|4207|4205.5|4204.5|0
1633595660000|2021-10-07 08:34:20|4208.5|4207.5|4208.5|4208|4209|4208|4208|4207|0
1633595670000|2021-10-07 08:34:30|4209|4208.5|4210|4209.5|4210.5|4209.5|4208.5|4208|0
1633595680000|2021-10-07 08:34:40|4209.5|4209|4208.5|4207|4214.5|4211|4207.5|4206.5|0
1633595690000|2021-10-07 08:34:50|4208|4207.5|4208.5|4207.5|4208.5|4208|4208|4207|0
1633595700000|2021-10-07 08:35:00|4209|4208|4211.5|4210|4211.5|4210.5|4208.5|4207.5|0
1633595710000|2021-10-07 08:35:10|4211|4209.5|4210|4209.5|4211|4210|4210|4209.5|0
1633595720000|2021-10-07 08:35:20|4209.5|4209|4211.5|4210|4211.5|4210.5|4209.5|4208.5|0
1633595730000|2021-10-07 08:35:30|4212|4210.5|4211.5|4211|4212.5|4211.5|4211.5|4210.5|0
1633595740000|2021-10-07 08:35:40|4212|4211.5|4213.5|4213|4213.5|4213|4212|4211.5|0
1633595750000|2021-10-07 08:35:50|4214|4212.5|4215|4214.5|4215.5|4214.5|4214|4212.5|0
1633595760000|2021-10-07 08:36:00|4215.5|4215|4216|4215|4216.5|4216|4215|4215|0
1633595770000|2021-10-07 08:36:10|4215.5|4214.5|4213.5|4212|4215.5|4215|4213.5|4211.5|0
1633595780000|2021-10-07 08:36:20|4213|4212.5|4212.5|4211.5|4213.5|4212.5|4211.5|4210.5|0
1633595790000|2021-10-07 08:36:30|4213|4212|4215|4214|4215|4214|4213|4212|0
1633595800000|2021-10-07 08:36:40|4215.5|4214.5|4214|4213|4215.5|4215|4213.5|4213|0
1633595810000|2021-10-07 08:36:50|4214.5|4213.5|4214.5|4213|4216|4215|4214|4213|0
1633595820000|2021-10-07 08:37:00|4214|4212.5|4213.5|4213|4214|4213|4212.5|4212|0
1633595830000|2021-10-07 08:37:10|4214|4213.5|4216.5|4215.5|4217|4216|4214|4213.5|0
1633595840000|2021-10-07 08:37:20|4216|4215|4216.5|4216|4218|4217|4216|4215|0
1633595850000|2021-10-07 08:37:30|4216|4215.5|4215|4213.5|4216.5|4215.5|4214.5|4213.5|0
1633595860000|2021-10-07 08:37:40|4215.5|4214|4215.5|4215|4215.5|4215|4213.5|4213|0
1633595870000|2021-10-07 08:37:50|4216|4215.5|4214.5|4213.5|4216|4215.5|4214.5|4213.5|0
1633595880000|2021-10-07 08:38:00|4215|4214|4215.5|4214.5|4216|4214.5|4214.5|4214|0
1633595890000|2021-10-07 08:38:10|4216|4215|4216.5|4215.5|4217.5|4216.5|4216|4215|0
1633595900000|2021-10-07 08:38:20|4217|4216.5|4217.5|4216|4217.5|4216.5|4216.5|4215|0
1633595910000|2021-10-07 08:38:30|4218|4216.5|4219|4218|4219.5|4219|4218|4216.5|0
1633595920000|2021-10-07 08:38:40|4219.5|4218.5|4219|4217.5|4219.5|4219|4218.5|4217.5|0
1633595930000|2021-10-07 08:38:50|4218.5|4218|4217.5|4216.5|4219.5|4218.5|4217.5|4216.5|0
1633595940000|2021-10-07 08:39:00|4218|4217|4218|4217|4218|4217|4218|4216.5|0
1633595950000|2021-10-07 08:39:10|4217.5|4216.5|4216|4214.5|4217.5|4216.5|4215|4214|0
1633595960000|2021-10-07 08:39:20|4215.5|4215|4214|4213|4216|4215|4213.5|4213|0
1633595970000|2021-10-07 08:39:30|4214.5|4213.5|4215|4214|4215|4214.5|4214|4213.5|0
1633595980000|2021-10-07 08:39:40|4214.5|4213.5|4213.5|4212.5|4214.5|4213.5|4213|4212|0
1633595990000|2021-10-07 08:39:50|4213|4212|4210.5|4209.5|4213|4212|4210.5|4209.5|0
1633596000000|2021-10-07 08:40:00|4211|4210|4212|4211|4212|4211|4211|4210|0
1633596010000|2021-10-07 08:40:10|4211.5|4211.5|4212|4211.5|4212|4211.5|4211.5|4210.5|0
1633596020000|2021-10-07 08:40:20|4212.5|4212|4212|4211.5|4213|4212|4212|4211.5|0
1633596030000|2021-10-07 08:40:30|4212.5|4212|4211|4210|4213.5|4212|4210.5|4210|0
1633596040000|2021-10-07 08:40:40|4210.5|4210.5|4210.5|4209.5|4210.5|4210.5|4210.5|4209.5|0
1633596050000|2021-10-07 08:40:50|4210|4210|4211.5|4210.5|4211.5|4210.5|4209.5|4209|0
1633596060000|2021-10-07 08:41:00|4212|4211|4213|4212|4213|4212|4212|4211|0
1633596070000|2021-10-07 08:41:10|4213.5|4212.5|4215.5|4214.5|4215.5|4214.5|4213.5|4212.5|0
1633596080000|2021-10-07 08:41:20|4215|4214|4216.5|4215.5|4216.5|4215.5|4214.5|4214|0
1633596090000|2021-10-07 08:41:30|4216|4214.5|4215.5|4214.5|4217.5|4216.5|4215|4214|0
1633596100000|2021-10-07 08:41:40|4215|4214|4215.5|4215|4215.5|4215|4214.5|4214|0
1633596110000|2021-10-07 08:41:50|4216|4215.5|4216|4215|4217|4216|4215.5|4215|0
1633596120000|2021-10-07 08:42:00|4215.5|4214.5|4215.5|4214.5|4215.5|4214.5|4215|4214.5|0
1633596130000|2021-10-07 08:42:10|4216|4215|4213.5|4212.5|4216|4215.5|4213|4212|0
1633596140000|2021-10-07 08:42:20|4214|4213|4216.5|4215.5|4216.5|4216|4214|4213|0
1633596150000|2021-10-07 08:42:30|4217|4216|4217|4216.5|4217.5|4217|4216.5|4215.5|0
1633596160000|2021-10-07 08:42:40|4217.5|4217|4217|4216.5|4218|4217|4217|4216.5|0
1633596170000|2021-10-07 08:42:50|4217.5|4217|4216.5|4215.5|4217.5|4217|4216.5|4215|0
1633596180000|2021-10-07 08:43:00|4216|4215|4216.5|4215.5|4217.5|4217|4215.5|4215|0
1633596190000|2021-10-07 08:43:10|4216|4216|4219.5|4219|4220|4219|4216|4216|0
1633596200000|2021-10-07 08:43:20|4220|4219.5|4220|4219|4220|4219.5|4219|4218.5|0
1633596210000|2021-10-07 08:43:30|4220.5|4219.5|4217|4215.5|4220.5|4220|4216.5|4215.5|0
1633596220000|2021-10-07 08:43:40|4217.5|4216.5|4218.5|4217.5|4218.5|4218|4217.5|4216.5|0
1633596230000|2021-10-07 08:43:50|4218|4218|4218.5|4217.5|4218.5|4218|4218|4217.5|0
1633596240000|2021-10-07 08:44:00|4218|4217|4218|4217|4218|4217.5|4217|4216.5|0
1633596250000|2021-10-07 08:44:10|4217.5|4217.5|4217.5|4216.5|4219|4218|4217.5|4216.5|0
1633596260000|2021-10-07 08:44:20|4218|4216|4217.5|4216.5|4218|4216.5|4216.5|4216|0
1633596270000|2021-10-07 08:44:30|4217|4217|4217.5|4216.5|4217.5|4217|4216.5|4215.5|0
1633596280000|2021-10-07 08:44:40|4217|4217|4217|4216|4217.5|4217|4217|4216|0
1633596290000|2021-10-07 08:44:50|4217.5|4216.5|4218.5|4218|4219|4218|4217.5|4216.5|0
1633596300000|2021-10-07 08:45:00|4218|4217.5|4219.5|4219|4219.5|4219|4217.5|4217|0
1633596310000|2021-10-07 08:45:10|4220|4219.5|4219.5|4218.5|4220.5|4219.5|4219|4218|0
1633596320000|2021-10-07 08:45:20|4220|4219|4220.5|4219|4220.5|4219.5|4220|4219|0
1633596330000|2021-10-07 08:45:30|4220|4219.5|4221|4220.5|4221|4220.5|4220|4219.5|0
1633596340000|2021-10-07 08:45:40|4220.5|4219.5|4219|4218|4220.5|4219.5|4218.5|4218|0
1633596350000|2021-10-07 08:45:50|4219.5|4218.5|4220.5|4219.5|4221|4220|4219.5|4218.5|0
1633596360000|2021-10-07 08:46:00|4221|4220|4220.5|4219.5|4221.5|4220.5|4220|4219.5|0
1633596370000|2021-10-07 08:46:10|4221|4220|4220.5|4219.5|4221|4220.5|4220|4219.5|0
1633596380000|2021-10-07 08:46:20|4220|4219|4218.5|4217.5|4220|4219|4218.5|4217.5|0
1633596390000|2021-10-07 08:46:30|4219|4218|4217|4216|4219|4218|4217|4215.5|0
1633596400000|2021-10-07 08:46:40|4216.5|4215.5|4218|4217.5|4218|4217.5|4216|4215.5|0
1633596410000|2021-10-07 08:46:50|4217.5|4217|4216.5|4215.5|4218|4217|4216.5|4215.5|0
1633596420000|2021-10-07 08:47:00|4217|4216|4218|4217|4218|4217|4216|4215.5|0
1633596430000|2021-10-07 08:47:10|4217.5|4216.5|4217|4216|4217.5|4216.5|4215.5|4214.5|0
1633596440000|2021-10-07 08:47:20|4216.5||4217||4217||4216.5||0
1633596450000|2021-10-07 08:47:30|4217.5|4216.5|4217|4216|4218|4217.5|4217|4216|0
1633596460000|2021-10-07 08:47:40|4217.5|4216.5|4218|4217.5|4218|4217.5|4217.5|4216.5|0
1633596480000|2021-10-07 08:48:00|4217.5|4217|4217.5|4217|4217.5|4217.5|4217|4216|0
1633596490000|2021-10-07 08:48:10|4218|4217.5|4215|4214|4218|4217.5|4214.5|4214|0
1633596500000|2021-10-07 08:48:20|4215.5|4214.5|4213|4212.5|4215.5|4215|4213|4212|0
1633596510000|2021-10-07 08:48:30||4212||4212||4212.5||4212|0
1633596520000|2021-10-07 08:48:40|4212.5|4211.5|4211.5|4210.5|4212.5|4211.5|4211|4210.5|0
1633596530000|2021-10-07 08:48:50|4211|4211|4212.5|4211.5|4212.5|4211.5|4210.5|4210|0
1633596540000|2021-10-07 08:49:00|4213|4212|4211.5|4210.5|4213|4212.5|4211.5|4210.5|0
1633596550000|2021-10-07 08:49:10|4211|4212|4213|4212|4213.5|4212.5|4211|4210.5|0
1633596560000|2021-10-07 08:49:20|4213.5|4212.5|4214|4213|4215|4214.5|4213.5|4212.5|0
1633596570000|2021-10-07 08:49:30|4214.5|4213.5|4214.5|4213.5|4214.5|4214|4214|4213.5|0
1633596590000|2021-10-07 08:49:50|4215|4214|4213|4212.5|4215|4214|4212.5|4212|0
1633596600000|2021-10-07 08:50:00||4212||4212.5||4212.5||4212|0
1633596610000|2021-10-07 08:50:10|4213.5|4213|4214.5|4214|4214.5|4214|4213.5|4213|0
1633596620000|2021-10-07 08:50:20|4215|4214.5|4215.5|4214.5|4216|4215|4215|4214|0
1633596630000|2021-10-07 08:50:30|4216|4215.5|4215.5|4215|4216|4215.5|4215.5|4214.5|0
1633596640000|2021-10-07 08:50:40|4216|4215.5|4216.5|4216|4216.5|4216|4216|4215.5|0
1633596650000|2021-10-07 08:50:50|4217|4216.5|4218|4217|4218.5|4218|4217|4216|0
1633596660000|2021-10-07 08:51:00|4218.5|4218|4221|4220|4221.5|4220.5|4218.5|4217.5|0
1633596670000|2021-10-07 08:51:10||4220.5||4220.5||4220.5||4220|0
1633596680000|2021-10-07 08:51:20|4221.5|4221|4222|4220.5|4223.5|4222.5|4221.5|4220.5|0
1633596690000|2021-10-07 08:51:30|4221.5|4221|4222|4220.5|4222|4221|4221.5|4220.5|0
1633596700000|2021-10-07 08:51:40|4222.5|4221|4223|4222.5|4223|4222.5|4222.5|4221|0
1633596710000|2021-10-07 08:51:50|4222.5|4222|4222.5|4222|4223|4222.5|4222.5|4222|0
1633596720000|2021-10-07 08:52:00|4223|4221.5|4224.5|4223.5|4225|4224.5|4223|4221.5|0
1633596730000|2021-10-07 08:52:10|4225|4224|4225|4224|4225|4224.5|4224.5|4224|0
1633596740000|2021-10-07 08:52:20|4224.5|4223.5|4225|4224|4225|4224|4224|4223.5|0
1633596750000|2021-10-07 08:52:30|4225.5|4224.5|4226|4225.5|4226|4225.5|4225|4224.5|0
1633596760000|2021-10-07 08:52:40|4225.5|4225|4226|4225|4226|4225.5|4225.5|4225|0
1633596770000|2021-10-07 08:52:50|4226.5|4225.5|4227|4226|4227.5|4227|4225.5|4224.5|0
1633596780000|2021-10-07 08:53:00|4227.5|4226.5|4228.5|4228|4228.5|4228|4227.5|4226|0
1633596790000|2021-10-07 08:53:10|4228|4227.5|4227.5|4226.5|4228|4227.5|4226.5|4225.5|0
1633596800000|2021-10-07 08:53:20|4227|4227|4228|4227.5|4228.5|4228|4227|4227|0
1633596810000|2021-10-07 08:53:30|4228.5|4228|4230.5|4230|4231|4230|4228.5|4228|0
1633596820000|2021-10-07 08:53:40|4230|4229.5|4228.5|4228|4230|4229.5|4228.5|4227.5|0
1633596830000|2021-10-07 08:53:50|4229|4228.5|4230.5|4229.5|4230.5|4229.5|4229|4228.5|0
1633596840000|2021-10-07 08:54:00|4230|4229|4230.5|4230|4231|4230|4229.5|4228.5|0
1633596850000|2021-10-07 08:54:10|4231|4229.5|4231|4230|4231|4230|4230.5|4229.5|0
1633596860000|2021-10-07 08:54:20|4231.5|4230.5|4232|4231.5|4233|4231.5|4231|4230.5|0
1633596870000|2021-10-07 08:54:30|4232.5|4232|4233.5|4233|4233.5|4233|4232.5|4232|0
1633596880000|2021-10-07 08:54:40|4234|4232.5|4232.5|4232|4234|4233.5|4232.5|4231.5|0
1633596890000|2021-10-07 08:54:50|4232|4231.5|4227.5|4226.5|4232|4232|4226.5|4225.5|0
1633596900000|2021-10-07 08:55:00|4228|4227|4229.5|4229|4230|4229|4228|4227|0
1633596910000|2021-10-07 08:55:10|4230|4228.5|4230|4229.5|4230.5|4229.5|4229|4228|0
1633596920000|2021-10-07 08:55:20|4229.5|4229|4230|4229|4230|4229|4229.5|4228.5|0
1633596930000|2021-10-07 08:55:30|4229.5|4228.5|4228.5|4227|4229.5|4228.5|4228|4227|0
1633596940000|2021-10-07 08:55:40|4228|4226.5|4224.5|4224|4228|4227|4224.5|4223.5|0
1633596950000|2021-10-07 08:55:50|4225|4223.5|4224.5|4223.5|4225|4224|4224|4223.5|0
1633596960000|2021-10-07 08:56:00|4224|4223|4223.5|4222.5|4224.5|4224|4223|4222.5|0
1633596970000|2021-10-07 08:56:10|4224|4223|4222.5|4221.5|4224|4223|4222.5|4221.5|0
1633596980000|2021-10-07 08:56:20|4223|4222|4223|4222.5|4224|4223|4223|4222|0
1633596990000|2021-10-07 08:56:30|4223.5|4223|4223.5|4222.5|4223.5|4223|4223|4222|0
1633597000000|2021-10-07 08:56:40|4223|4223|4223|4221.5|4224.5|4223.5|4222|4221|0
1633597010000|2021-10-07 08:56:50|4222.5|4222|4222|4221|4222.5|4222|4221.5|4220.5|0
1633597020000|2021-10-07 08:57:00|4222.5|4221.5|4223|4222.5|4224|4223|4222|4221|0
1633597030000|2021-10-07 08:57:10|4222.5|4222|4220.5|4220|4222.5|4222|4220.5|4219.5|0
1633597040000|2021-10-07 08:57:20|4221|4219.5|4220.5|4220|4221|4220.5|4220.5|4219.5|0
1633597060000|2021-10-07 08:57:40|4221|4220.5|4221|4220.5|4221|4220.5|4221|4220.5|0
1633597070000|2021-10-07 08:57:50|4221.5|4220|4223.5|4222.5|4224|4222.5|4221|4220|0
1633597080000|2021-10-07 08:58:00|4223|4222|4223|4222|4223|4222.5|4222.5|4221.5|0
1633597090000|2021-10-07 08:58:10|4222.5|4221.5|4221.5|4221|4222.5|4221.5|4221.5|4221|0
1633597100000|2021-10-07 08:58:20|4221|4220.5|4221.5|4220.5|4221.5|4220.5|4221|4220|0
1633597110000|2021-10-07 08:58:30|4222|4221|4221|4220.5|4222|4221.5|4221|4220.5|0
1633597120000|2021-10-07 08:58:40|4220.5|4220|4220.5|4220|4220.5|4220|4220.5|4220|0
1633597130000|2021-10-07 08:58:50|4221|4220.5|4220.5|4220|4221|4220.5|4220.5|4219.5|0
1633597140000|2021-10-07 08:59:00|4221|4220.5|4220.5|4220|4221|4220.5|4220.5|4219.5|0
1633597150000|2021-10-07 08:59:10|4221|4220.5|4221|4220.5|4221|4220.5|4221|4220.5|0
1633597160000|2021-10-07 08:59:20||4220||4220||4220||4220|0
1633597170000|2021-10-07 08:59:30|4220.5||4220.5||4220.5||4220.5||0
1633597180000|2021-10-07 08:59:40|4221|4219.5|4218.5|4218|4221|4220|4218.5|4218|0
1633597190000|2021-10-07 08:59:50|4219|4217.5|4219|4218|4219.5|4219|4219|4217.5|0
1633597200000|2021-10-07 09:00:00||4218.5||4218.5||4218.5||4218.5|0
1633597210000|2021-10-07 09:00:10||4218||4218.5||4218.5||4218|0
1633597220000|2021-10-07 09:00:20|4219.5|4219|4221.5|4220.5|4222|4220.5|4219.5|4218.5|0
1633597240000|2021-10-07 09:00:40|4221|4220|4223|4221.5|4224|4223.5|4220.5|4220|0
1633597250000|2021-10-07 09:00:50|4222.5|4222|4222.5|4222|4223|4222|4222.5|4221.5|0
1633597260000|2021-10-07 09:01:00|4223|4222.5|4220.5|4220|4223.5|4222.5|4220|4219|0
1633597270000|2021-10-07 09:01:10|4221|4220.5|4221|4220.5|4221.5|4221|4221|4220.5|0
1633597280000|2021-10-07 09:01:20|4220.5|4220|4220.5|4220|4221|4220.5|4219.5|4219|0
1633597290000|2021-10-07 09:01:30|4220|4219.5|4220.5|4220|4220.5|4220|4219.5|4219|0
1633597300000|2021-10-07 09:01:40|4220|4219.5|4219.5|4218.5|4220|4219.5|4219|4218.5|0
1633597310000|2021-10-07 09:01:50|4219|4218|4218.5|4218|4219|4218|4218.5|4217.5|0
1633597320000|2021-10-07 09:02:00|4219|4218.5|4219|4218|4219|4218.5|4218.5|4217.5|0
1633597330000|2021-10-07 09:02:10|4219.5|4218.5|4221|4220|4222|4221|4218.5|4218|0
1633597340000|2021-10-07 09:02:20|4221.5|4220.5|4221.5|4221|4222|4221.5|4221|4220|0
1633597350000|2021-10-07 09:02:30|4222|4221.5|4222|4221.5|4223|4222|4222|4221|0
1633597360000|2021-10-07 09:02:40|4222.5|4222|4222|4221|4223|4222|4222|4221|0
1633597370000|2021-10-07 09:02:50|4221.5|4220.5|4220.5|4220|4222|4220.5|4220.5|4220|0
1633597380000|2021-10-07 09:03:00|4220|4219.5|4219|4218.5|4220|4219.5|4219|4218|0
1633597390000|2021-10-07 09:03:10|4219.5|4219|4218.5|4218|4220.5|4219.5|4218.5|4218|0
1633597400000|2021-10-07 09:03:20|4218|4217.5|4218|4217|4218.5|4218|4218|4217|0
1633597410000|2021-10-07 09:03:30|4218.5|4217.5|4220.5|4220|4222|4221|4218.5|4217.5|0
1633597430000|2021-10-07 09:03:50|4221|4220.5|4221|4220|4221.5|4221|4220.5|4220|0
1633597440000|2021-10-07 09:04:00|4220.5|4220.5|4222.5|4221.5|4222.5|4222|4220.5|4220.5|0
1633597450000|2021-10-07 09:04:10|4222|4221|4223.5|4222.5|4223.5|4223|4222|4221|0
1633597460000|2021-10-07 09:04:20||4223||4223||4223||4223|0
1633597480000|2021-10-07 09:04:40|4223|4222.5|4222|4221.5|4223|4222.5|4222|4221.5|0
1633597490000|2021-10-07 09:04:50|4222.5|4222|4223|4222|4224|4223|4222.5|4221.5|0
1633597500000|2021-10-07 09:05:00|4223.5|4222.5|4223.5|4222.5|4223.5|4223|4223|4222.5|0
1633597510000|2021-10-07 09:05:10|4223|4222|4221.5|4220.5|4223|4222|4221|4220.5|0
1633597520000|2021-10-07 09:05:20|4222|4221|4222|4221.5|4222|4221.5|4221.5|4221|0
1633597530000|2021-10-07 09:05:30|4221.5|4221|4220.5|4220|4222|4221|4220.5|4220|0
1633597540000|2021-10-07 09:05:40|4221|4220.5|4221|4220|4222|4221|4221|4220|0
1633597550000|2021-10-07 09:05:50|4220.5|4219.5|4220.5|4219.5|4220.5|4220|4220|4219|0
1633597560000|2021-10-07 09:06:00|4221|4220|4220|4219.5|4221|4220.5|4220|4219|0
1633597570000|2021-10-07 09:06:10|4219.5|4219|4219|4218|4219.5|4219|4219|4218|0
1633597580000|2021-10-07 09:06:20|4218.5|4218.5|4220|4219.5|4220|4219.5|4218.5|4218.5|0
1633597590000|2021-10-07 09:06:30|4219.5|4219|4221|4220|4221|4220|4219|4218.5|0
1633597600000|2021-10-07 09:06:40|4221.5|4220.5|4222.5|4222|4223|4222.5|4221.5|4220.5|0
1633597610000|2021-10-07 09:06:50|4222|4221.5|4221|4220|4222|4221.5|4220.5|4220|0
1633597620000|2021-10-07 09:07:00|4220.5|4220.5|4220|4219|4221.5|4220.5|4219.5|4219|0
1633597630000|2021-10-07 09:07:10|4219.5|4219.5|4220.5|4220|4221.5|4220.5|4219.5|4219|0
1633597640000|2021-10-07 09:07:20|4220|4219.5|4220.5|4219.5|4220.5|4220|4219.5|4219|0
1633597650000|2021-10-07 09:07:30|4220|4219|4219.5|4218.5|4220|4219|4219|4218|0
1633597660000|2021-10-07 09:07:40|4220|4219|4222|4221.5|4222|4221.5|4220|4219|0
1633597670000|2021-10-07 09:07:50|4222.5|4222|4223|4222|4223|4222.5|4222.5|4222|0
1633597680000|2021-10-07 09:08:00|4222.5|4222.5|4222.5|4222|4223|4222.5|4222.5|4222|0
1633597690000|2021-10-07 09:08:10|4223|4221.5|4223|4222|4223|4222|4221.5|4220.5|0
1633597700000|2021-10-07 09:08:20|4222.5|4221.5|4222.5|4221.5|4222.5|4221.5|4222|4221.5|0
1633597710000|2021-10-07 09:08:30|4222|4221|4220.5|4220|4222|4221|4220.5|4220|0
1633597720000|2021-10-07 09:08:40|4220|4219.5|4220.5|4220|4221.5|4220.5|4220|4219.5|0
1633597730000|2021-10-07 09:08:50|4221|4219.5|4216|4215|4221|4219.5|4216|4215|0
1633597740000|2021-10-07 09:09:00|4215.5|4214.5|4217|4216.5|4217.5|4217|4215|4214.5|0
1633597750000|2021-10-07 09:09:10|4217.5|4216|4218|4217.5|4218|4217.5|4215.5|4214.5|0
1633597760000|2021-10-07 09:09:20|4218.5|4218|4218.5|4217.5|4218.5|4218|4217.5|4217|0
1633597770000|2021-10-07 09:09:30|4219|4218|4221|4220|4221|4220|4219|4218|0
1633597780000|2021-10-07 09:09:40|4220.5|4220.5|4221|4220.5|4221.5|4220.5|4220.5|4220.5|0
1633597790000|2021-10-07 09:09:50|4221.5|4221|4221.5|4220.5|4222.5|4221.5|4221|4220.5|0
1633597800000|2021-10-07 09:10:00|4221|4220|4221|4220|4221|4220|4221|4220|0
1633597810000|2021-10-07 09:10:10|4221.5|4220.5|4222|4221|4222.5|4221.5|4221.5|4220.5|0
1633597820000|2021-10-07 09:10:20|4221.5|4220.5|4221.5|4220.5|4221.5|4221|4221|4220|0
1633597830000|2021-10-07 09:10:30|4221|4220|4221.5|4220.5|4221.5|4221|4221|4220|0
1633597840000|2021-10-07 09:10:40|4222|4221|4221.5|4220.5|4222.5|4221|4221.5|4220.5|0
1633597850000|2021-10-07 09:10:50|4222|4221|4221.5|4221|4223|4222|4221.5|4220.5|0
1633597860000|2021-10-07 09:11:00|4222|4220.5|4223|4222.5|4224|4223|4222|4220.5|0
1633597870000|2021-10-07 09:11:10|4223.5|4223|4222.5|4221.5|4223.5|4223|4221.5|4220.5|0
1633597880000|2021-10-07 09:11:20|4223|4221|4223|4222.5|4223|4222.5|4223|4221|0
1633597890000|2021-10-07 09:11:30|4222.5|4222|4222.5|4221.5|4223|4222.5|4222.5|4221.5|0
1633597900000|2021-10-07 09:11:40|4222|4221|4221.5|4220.5|4222|4221|4220.5|4220|0
1633597910000|2021-10-07 09:11:50|4222|4221|4221.5|4221|4222|4221.5|4221.5|4220.5|0
1633597920000|2021-10-07 09:12:00|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221|0
1633597930000|2021-10-07 09:12:10|4222.5|4221|4222|4221|4223|4222.5|4221.5|4221|0
1633597940000|2021-10-07 09:12:20|4221.5|4220.5|4220.5|4220|4221.5|4220.5|4220.5|4220|0
1633597950000|2021-10-07 09:12:30|4220|4219.5|4220.5|4220|4220.5|4220|4219|4218.5|0
1633597960000|2021-10-07 09:12:40|4220|4219.5|4219|4218.5|4220|4219.5|4219|4218|0
1633597970000|2021-10-07 09:12:50|4219.5|4219|4219.5|4218.5|4220.5|4219.5|4219|4218|0
1633597990000|2021-10-07 09:13:10|4219|4218|4217|4216|4219|4218|4216.5|4216|0
1633598000000|2021-10-07 09:13:20|4216.5|4215.5|4216|4215.5|4216.5|4215.5|4216|4215|0
1633598010000|2021-10-07 09:13:30|4216.5|4216|4216.5|4215.5|4216.5|4216|4216|4215.5|0
1633598020000|2021-10-07 09:13:40|4216|4216|4218.5|4218|4219|4218|4216|4216|0
1633598030000|2021-10-07 09:13:50|4218|4217.5|4217.5|4217|4218.5|4217.5|4216.5|4215.5|0
1633598040000|2021-10-07 09:14:00|4218|4217.5|4220|4219.5|4220.5|4219.5|4218|4217.5|0
1633598050000|2021-10-07 09:14:10|4220.5|4220|4220|4219.5|4220.5|4220|4220|4219|0
1633598060000|2021-10-07 09:14:20|4220.5|4220|4219|4218.5|4220.5|4220|4219|4218.5|0
1633598070000|2021-10-07 09:14:30|4218.5|4218|4219|4218|4219|4218|4218.5|4218|0
1633598080000|2021-10-07 09:14:40|4218.5|4218.5|4219|4218.5|4219|4218.5|4218.5|4218.5|0
1633598090000|2021-10-07 09:14:50|4219.5|4219|4219|4218.5|4220.5|4219.5|4219|4218|0
1633598100000|2021-10-07 09:15:00|4219.5|4218|4218.5|4217.5|4219.5|4218|4218.5|4217.5|0
1633598110000|2021-10-07 09:15:10|4218|4217|4219|4218.5|4219.5|4218.5|4218|4217|0
1633598120000|2021-10-07 09:15:20|4218.5|4218|4217.5|4216.5|4219|4218.5|4217|4216.5|0
1633598130000|2021-10-07 09:15:30|4218|4217|4220.5|4220|4220.5|4220|4218|4217|0
1633598140000|2021-10-07 09:15:40|4221|4220.5|4223.5|4222.5|4224|4223|4221|4220.5|0
1633598150000|2021-10-07 09:15:50|4224|4223|4225|4224|4225|4224.5|4224|4223|0
1633598160000|2021-10-07 09:16:00|4225.5|4224.5|4225|4224|4225.5|4225|4224.5|4224|0
1633598170000|2021-10-07 09:16:10|4224.5|4223.5|4223.5|4222.5|4224.5|4223.5|4223|4222.5|0
1633598180000|2021-10-07 09:16:20|4223|4223|4224|4223|4224.5|4223.5|4223|4222.5|0
1633598190000|2021-10-07 09:16:30|4223.5|4222.5|4223.5|4222.5|4224|4222.5|4223.5|4222.5|0
1633598200000|2021-10-07 09:16:40|4224|4223|4223.5|4223|4224.5|4223.5|4223.5|4222.5|0
1633598210000|2021-10-07 09:16:50|4223|4222.5|4221.5|4221|4223|4222.5|4221.5|4221|0
1633598220000|2021-10-07 09:17:00|4222|4221.5|4222|4221|4222|4221.5|4221.5|4221|0
1633598230000|2021-10-07 09:17:10|4221.5|4221.5|4223.5|4223|4224.5|4223.5|4221.5|4221.5|0
1633598240000|2021-10-07 09:17:20|4223|4222.5|4223|4222|4223.5|4222.5|4222.5|4222|0
1633598250000|2021-10-07 09:17:30|4222.5|4222.5|4224|4223|4224|4223.5|4221|4220|0
1633598260000|2021-10-07 09:17:40|4224.5|4223.5|4224.5|4223.5|4226.5|4226|4224.5|4223.5|0
1633598270000|2021-10-07 09:17:50|4224|4224|4225.5|4224|4226|4225|4224|4224|0
1633598280000|2021-10-07 09:18:00|4225|4224.5|4225.5|4225|4225.5|4225|4225|4224.5|0
1633598290000|2021-10-07 09:18:10|4226|4225.5|4226|4225.5|4226.5|4226|4226|4225.5|0
1633598300000|2021-10-07 09:18:20|4226.5|4225|4225|4224.5|4226.5|4225|4224.5|4224|0
1633598310000|2021-10-07 09:18:30|4224.5|4224|4224|4223.5|4224.5|4224.5|4224|4223|0
1633598320000|2021-10-07 09:18:40|4223.5|4223|4223.5|4222.5|4223.5|4223|4223|4222|0
1633598330000|2021-10-07 09:18:50|4223|4222|4222|4221|4223.5|4223|4222|4221|0
1633598340000|2021-10-07 09:19:00|4221.5|4220.5|4222|4221|4222|4221.5|4220|4219|0
1633598350000|2021-10-07 09:19:10||4220.5||4220.5||4221||4220.5|0
1633598360000|2021-10-07 09:19:20|4221.5|4221|4221|4220.5|4223.5|4222.5|4221|4220.5|0
1633598370000|2021-10-07 09:19:30|4220.5|4220|4220|4219|4221|4220|4219.5|4218.5|0
1633598380000|2021-10-07 09:19:40|4220.5|4219.5|4221|4220.5|4221|4220.5|4220.5|4219.5|0
1633598390000|2021-10-07 09:19:50|4221.5|4221|4221|4220|4221.5|4221|4220.5|4219.5|0
1633598400000|2021-10-07 09:20:00|4221.5|4220.5|4221.5|4221|4221.5|4221|4221.5|4220.5|0
1633598410000|2021-10-07 09:20:10|4221|4220.5|4222|4221.5|4222|4221.5|4220.5|4220|0
1633598420000|2021-10-07 09:20:20|4221.5|4221|4222|4221|4222.5|4222|4221.5|4221|0
1633598430000|2021-10-07 09:20:30|4222.5|4221.5|4222.5|4221.5|4222.5|4222|4222|4221|0
1633598440000|2021-10-07 09:20:40|4222|4222|4222.5|4222|4222.5|4222|4222|4221.5|0
1633598450000|2021-10-07 09:20:50|4223|4222.5|4221.5|4221|4223|4222.5|4220.5|4220|0
1633598460000|2021-10-07 09:21:00|4222|4221.5|4223.5|4222.5|4223.5|4222.5|4222|4221|0
1633598470000|2021-10-07 09:21:10|4223|4223|4223.5|4223|4223.5|4223|4222.5|4222|0
1633598480000|2021-10-07 09:21:20|4224|4223.5|4224|4223|4225.5|4225|4224|4223|0
1633598490000|2021-10-07 09:21:30|4224.5|4223.5|4223|4222|4224.5|4223.5|4222|4221|0
1633598500000|2021-10-07 09:21:40|4222.5|4221.5|4222|4221|4223|4222|4220|4219|0
1633598510000|2021-10-07 09:21:50|4221.5|4220.5|4223|4222.5|4223.5|4222.5|4221|4220|0
1633598520000|2021-10-07 09:22:00|4222.5|4222|4223|4222|4223|4222|4222.5|4221.5|0
1633598530000|2021-10-07 09:22:10|4223.5|4222.5|4224.5|4223.5|4225|4224|4223.5|4222.5|0
1633598540000|2021-10-07 09:22:20|4225|4224|4226.5|4225.5|4226.5|4226|4225|4224|0
1633598550000|2021-10-07 09:22:30|4226|4226|4228|4227.5|4228|4227.5|4226|4226|0
1633598560000|2021-10-07 09:22:40|4227.5|4227|4228|4227|4228.5|4227|4227.5|4227|0
1633598570000|2021-10-07 09:22:50|4227.5|4226.5|4226.5|4226|4227.5|4226.5|4226.5|4226|0
1633598580000|2021-10-07 09:23:00|4227|4226.5|4229.5|4228.5|4229.5|4228.5|4227|4226|0
1633598590000|2021-10-07 09:23:10|4230|4229|4230.5|4230|4230.5|4230|4229.5|4229|0
1633598600000|2021-10-07 09:23:20|4231|4230.5|4231.5|4230|4232|4231.5|4231|4230|0
1633598610000|2021-10-07 09:23:30|4231|4230.5|4231|4230|4231|4230.5|4230.5|4230|0
1633598620000|2021-10-07 09:23:40|4231.5|4230.5|4231.5|4231|4231.5|4231|4231|4230|0
1633598630000|2021-10-07 09:23:50|4231|4230.5|4230|4229.5|4231|4230.5|4229|4228|0
1633598640000|2021-10-07 09:24:00|4230.5|4230|4230|4229|4230.5|4230|4229.5|4228.5|0
1633598650000|2021-10-07 09:24:10|4230.5|4229.5|4230.5|4230|4231|4230.5|4230.5|4229.5|0
1633598660000|2021-10-07 09:24:20|4231||4231||4231||4231||0
1633598670000|2021-10-07 09:24:30|4231.5|4230.5|4232|4231|4233|4232|4231.5|4230.5|0
1633598680000|2021-10-07 09:24:40|4231.5|4230.5|4231.5|4230.5|4231.5|4231|4231|4230.5|0
1633598690000|2021-10-07 09:24:50|4231|4230|4231.5|4230.5|4231.5|4230.5|4230.5|4230|0
1633598700000|2021-10-07 09:25:00|4231|4231|4232|4231.5|4232|4231.5|4231|4230.5|0
1633598710000|2021-10-07 09:25:10|4232.5|4232|4232|4231|4233|4232|4231|4230|0
1633598720000|2021-10-07 09:25:20|4232.5|4231.5|4230|4229|4233|4232|4230|4228.5|0
1633598730000|2021-10-07 09:25:30|4230.5|4229.5|4230.5|4230|4231.5|4230.5|4230.5|4229.5|0
1633598740000|2021-10-07 09:25:40|4231|4229.5|4231|4229.5|4231|4230|4229.5|4229|0
1633598750000|2021-10-07 09:25:50|4230.5|4230|4231.5|4230.5|4232|4231|4230.5|4230|0
1633598760000|2021-10-07 09:26:00|4231|4231|4231|4230|4231.5|4231|4230.5|4229|0
1633598770000|2021-10-07 09:26:10|4230.5|4230.5|4232|4231|4232.5|4232|4230.5|4230|0
1633598780000|2021-10-07 09:26:20|4231.5|4230.5|4231|4230|4231.5|4230.5|4230.5|4229.5|0
1633598790000|2021-10-07 09:26:30|4231.5|4230.5|4228|4226.5|4231.5|4231|4228|4226.5|0
1633598800000|2021-10-07 09:26:40|4227.5|4227|4227|4226|4227.5|4227|4225.5|4224.5|0
1633598810000|2021-10-07 09:26:50|4226.5|4225.5|4227|4226|4227|4226.5|4226.5|4225.5|0
1633598820000|2021-10-07 09:27:00|4226.5|4225.5|4230.5|4229.5|4230.5|4229.5|4226.5|4225.5|0
1633598830000|2021-10-07 09:27:10|4230|4229|4229.5|4228.5|4230.5|4229.5|4229|4228.5|0
1633598840000|2021-10-07 09:27:20|4229|4228|4229.5|4228.5|4229.5|4228.5|4229|4227.5|0
1633598850000|2021-10-07 09:27:30|4230|4229|4230|4229|4231.5|4231|4228.5|4227.5|0
1633598860000|2021-10-07 09:27:40|4230.5|4229.5|4231|4230|4231.5|4230.5|4230.5|4229.5|0
1633598870000|2021-10-07 09:27:50|4230.5|4229.5|4229.5|4228.5|4230.5|4230|4229|4228.5|0
1633598880000|2021-10-07 09:28:00|4229|4229|4230|4229|4230|4229.5|4229|4229|0
1633598890000|2021-10-07 09:28:10|4230.5|4229.5|4231|4230.5|4231|4230.5|4230|4229|0
1633598900000|2021-10-07 09:28:20|4230.5|4229|4231.5|4230.5|4231.5|4231|4230|4229|0
1633598910000|2021-10-07 09:28:30|4231|4230|4229|4228|4231|4230|4228.5|4228|0
1633598920000|2021-10-07 09:28:40|4228.5|4227.5|4229|4228|4229|4228|4228.5|4227.5|0
1633598930000|2021-10-07 09:28:50|4228.5|4227.5|4229|4228.5|4229|4228.5|4228.5|4227.5|0
1633598940000|2021-10-07 09:29:00|4229.5|4229|4231.5|4231|4231.5|4231|4229|4228.5|0
1633598950000|2021-10-07 09:29:10|4231|4230.5|4229|4228|4231|4230.5|4229|4228|0
1633598960000|2021-10-07 09:29:20|4229.5|4228.5|4226.5|4225.5|4229.5|4228.5|4226.5|4225.5|0
1633598970000|2021-10-07 09:29:30|4226|4225|4225.5|4224.5|4226|4225.5|4225.5|4224.5|0
1633598980000|2021-10-07 09:29:40|4226|4225|4228|4227|4228|4227|4226|4225|0
1633598990000|2021-10-07 09:29:50|4228.5|4227.5|4231|4230|4231|4230|4228.5|4227.5|0
1633599000000|2021-10-07 09:30:00|4230.5|4230.5|4230|4229|4231|4230.5|4229.5|4228.5|0
1633599010000|2021-10-07 09:30:10|4229.5|4228.5|4228|4227|4229.5|4228.5|4228|4227|0
1633599020000|2021-10-07 09:30:20|4228.5|4228|4229.5|4228.5|4229.5|4228.5|4228|4227|0
1633599030000|2021-10-07 09:30:30|4229|4229|4229|4228|4230.5|4230|4229|4228|0
1633599040000|2021-10-07 09:30:40|4230.5|4228.5|4229|4228.5|4230.5|4229|4228.5|4228|0
1633599050000|2021-10-07 09:30:50|4228.5|4228|4226.5|4225.5|4228.5|4228|4226.5|4225.5|0
1633599060000|2021-10-07 09:31:00|4227|4226|4228.5|4227.5|4229.5|4228|4227|4226|0
1633599070000|2021-10-07 09:31:10|4228|4227|4228|4227.5|4229|4228.5|4228|4227|0
1633599080000|2021-10-07 09:31:20|4227.5|4227|4227|4226|4229.5|4228.5|4227|4225.5|0
1633599090000|2021-10-07 09:31:30|4227.5|4226.5|4227.5|4227|4228|4227|4227.5|4226.5|0
1633599100000|2021-10-07 09:31:40|4228|4227.5|4228|4227|4228|4227.5|4227.5|4227|0
1633599110000|2021-10-07 09:31:50|4227.5||4227.5||4227.5||4227.5||0
1633599120000|2021-10-07 09:32:00|4228|4227.5|4229.5|4228.5|4230|4229|4228|4227.5|0
1633599130000|2021-10-07 09:32:10|4230|4229|4230|4229.5|4230|4229.5|4229.5|4229|0
1633599140000|2021-10-07 09:32:20|4230.5|4230|4228.5|4228|4230.5|4230|4227.5|4227|0
1633599150000|2021-10-07 09:32:30|4229|4228.5|4228.5|4228|4229|4228.5|4228.5|4228|0
1633599160000|2021-10-07 09:32:40|4228|4227.5|4227.5|4227|4228|4227.5|4227|4226|0
1633599170000|2021-10-07 09:32:50|4228|4226.5|4227.5|4227|4228|4227.5|4227.5|4226.5|0
1633599180000|2021-10-07 09:33:00|4227|4226.5|4227|4226|4227|4227|4226.5|4226|0
1633599190000|2021-10-07 09:33:10|4226.5|4225.5|4224.5|4223.5|4226.5|4225.5|4224.5|4223.5|0
1633599200000|2021-10-07 09:33:20|4224|4223|4223|4222|4224|4223.5|4223|4222|0
1633599210000|2021-10-07 09:33:30|4223.5|4222.5|4225|4224.5|4225|4224.5|4223.5|4222|0
1633599220000|2021-10-07 09:33:40|4224.5|4224|4225|4224|4225.5|4224.5|4224.5|4223.5|0
1633599230000|2021-10-07 09:33:50|4225.5|4224.5|4225|4224.5|4226.5|4225.5|4225|4224|0
1633599240000|2021-10-07 09:34:00|4225.5|4225|4227|4226.5|4227|4226.5|4225.5|4225|0
1633599250000|2021-10-07 09:34:10|4227.5|4227|4227.5|4226.5|4228|4227.5|4227|4226.5|0
1633599260000|2021-10-07 09:34:20|4228|4227|4227.5|4226.5|4228|4227|4227.5|4226.5|0
1633599270000|2021-10-07 09:34:30|4228|4227|4228.5|4228|4228.5|4228|4228|4227|0
1633599280000|2021-10-07 09:34:40|4228|4227.5|4230.5|4229.5|4230.5|4229.5|4228|4227|0
1633599290000|2021-10-07 09:34:50|4230|4229|4230.5|4229.5|4230.5|4229.5|4230|4229|0
1633599300000|2021-10-07 09:35:00|4230||4230||4230||4230||0
1633599310000|2021-10-07 09:35:10|4230.5|4230|4231.5|4230.5|4232|4231.5|4230.5|4230|0
1633599320000|2021-10-07 09:35:20|4231||4231.5||4231.5||4231||0
1633599330000|2021-10-07 09:35:30|4232|4231|4231.5|4231|4232|4231.5|4231.5|4231|0
1633599340000|2021-10-07 09:35:40|4232|4230.5|4231.5|4230.5|4232|4231|4231|4230.5|0
1633599350000|2021-10-07 09:35:50|4231|4230|4231.5|4231|4231.5|4231|4230|4229|0
1633599360000|2021-10-07 09:36:00|4231|4230.5|4230.5|4230|4231|4230.5|4230.5|4230|0
1633599370000|2021-10-07 09:36:10|4231|4230.5|4231.5|4230.5|4231.5|4230.5|4231|4230|0
1633599380000|2021-10-07 09:36:20|4231||4231.5||4231.5||4231||0
1633599390000|2021-10-07 09:36:30|4232|4231|4234|4233|4234.5|4234|4232|4231|0
1633599400000|2021-10-07 09:36:40|4233.5|4232.5|4234.5|4233.5|4235.5|4234.5|4233.5|4232.5|0
1633599410000|2021-10-07 09:36:50|4235|4234|4233.5|4232.5|4237|4236.5|4233.5|4232.5|0
1633599420000|2021-10-07 09:37:00|4234|4233|4236|4235.5|4237|4236|4233.5|4233|0
1633599430000|2021-10-07 09:37:10|4235.5|4235|4236|4235|4236.5|4236|4235|4234|0
1633599440000|2021-10-07 09:37:20|4236.5|4235.5|4236.5|4236|4236.5|4236|4235|4234|0
1633599450000|2021-10-07 09:37:30|4237|4236.5|4237.5|4236.5|4237.5|4237|4237|4236.5|0
1633599460000|2021-10-07 09:37:40|4238|4237|4237.5|4236.5|4238|4237.5|4237.5|4236.5|0
1633599470000|2021-10-07 09:37:50|4238|4237|4238|4237.5|4238|4237.5|4238|4237|0
1633599480000|2021-10-07 09:38:00|4237.5|4237|4237|4236|4238|4237.5|4236.5|4236|0
1633599490000|2021-10-07 09:38:10|4236.5|4235.5|4237.5|4236.5|4237.5|4236.5|4236|4235.5|0
1633599500000|2021-10-07 09:38:20|4237|4237|4238.5|4238|4239|4238|4237|4236.5|0
1633599510000|2021-10-07 09:38:30|4239|4238.5|4240.5|4239.5|4241|4240|4238.5|4238|0
1633599520000|2021-10-07 09:38:40|4240||4240.5||4241||4240||0
1633599530000|2021-10-07 09:38:50|4240|4240|4240.5|4239.5|4240.5|4240|4240|4239.5|0
1633599540000|2021-10-07 09:39:00|4240|4239|4239|4238|4240|4239.5|4238.5|4238|0
1633599550000|2021-10-07 09:39:10|4239.5|4238.5|4239.5|4238|4239.5|4238.5|4239|4238|0
1633599560000|2021-10-07 09:39:20|4240|4238.5|4241|4239.5|4241|4240|4239.5|4238.5|0
1633599570000|2021-10-07 09:39:30|4240.5|4240|4241|4240|4241.5|4240.5|4240.5|4240|0
1633599580000|2021-10-07 09:39:40|4241.5|4240.5|4243.5|4242.5|4244|4242.5|4241.5|4240.5|0
1633599590000|2021-10-07 09:39:50|4244|4243|4245|4244|4245|4244|4243.5|4243|0
1633599600000|2021-10-07 09:40:00|4244.5|4243.5|4243.5|4242.5|4244.5|4243.5|4243|4242|0
1633599610000|2021-10-07 09:40:10|4244|4242|4243.5|4242|4244|4242.5|4242|4241|0
1633599620000|2021-10-07 09:40:20|4243|4242.5|4244.5|4243.5|4245.5|4244.5|4243|4242|0
1633599630000|2021-10-07 09:40:30|4245|4244|4246.5|4245.5|4247|4245.5|4245|4244|0
1633599640000|2021-10-07 09:40:40|4247|4246|4246|4244.5|4247|4246|4246|4244.5|0
1633599650000|2021-10-07 09:40:50|4245.5|4244|4245|4244|4245.5|4244.5|4244|4243.5|0
1633599660000|2021-10-07 09:41:00|4245.5|4244.5|4246.5|4245|4246.5|4245|4245.5|4244.5|0
1633599670000|2021-10-07 09:41:10|4247|4245.5|4244.5|4243.5|4247|4246|4244.5|4243.5|0
1633599680000|2021-10-07 09:41:20|4244|4243|4244.5|4243.5|4244.5|4243.5|4243.5|4242.5|0
1633599690000|2021-10-07 09:41:30|4244|4243|4244|4242.5|4244|4243|4242.5|4241.5|0
1633599700000|2021-10-07 09:41:40|4243.5|4243|4243.5|4242|4244|4243.5|4243|4242|0
1633599710000|2021-10-07 09:41:50|4244|4242.5|4244|4243|4244|4243|4244|4242.5|0
1633599720000|2021-10-07 09:42:00|4243.5|4242.5|4243.5|4242.5|4243.5|4242.5|4243.5|4242.5|0
1633599730000|2021-10-07 09:42:10|4243|4242|4242.5|4242|4243|4242|4242.5|4241.5|0
1633599740000|2021-10-07 09:42:20|4243|4241.5|4243.5|4242.5|4243.5|4243|4243|4241.5|0
1633599750000|2021-10-07 09:42:30|4243|4243|4240.5|4240|4243.5|4243|4239.5|4238.5|0
1633599760000|2021-10-07 09:42:40|4241|4240.5|4243|4242|4243|4242|4241|4240.5|0
1633599770000|2021-10-07 09:42:50|4243.5|4242.5|4244|4243|4244|4243|4243.5|4242.5|0
1633599780000|2021-10-07 09:43:00|4243.5|4243.5|4245|4244|4245|4244.5|4243.5|4243|0
1633599800000|2021-10-07 09:43:20|4244.5|4243.5|4244|4242.5|4244.5|4243.5|4243|4242.5|0
1633599810000|2021-10-07 09:43:30|4244.5|4243|4247|4246|4247|4246|4244|4243|0
1633599820000|2021-10-07 09:43:40|4247.5|4246.5|4247.5|4246.5|4248|4247.5|4247|4246|0
1633599830000|2021-10-07 09:43:50|4248|4247|4249|4248|4249|4248|4247.5|4247|0
1633599840000|2021-10-07 09:44:00|4248.5||4249.5||4249.5||4248.5||0
1633599850000|2021-10-07 09:44:10|4249|4247.5|4248.5|4247.5|4249|4247.5|4247.5|4246.5|0
1633599860000|2021-10-07 09:44:20|4249|4248|4249|4248|4249.5|4249|4249|4248|0
1633599870000|2021-10-07 09:44:30|4249.5|4248.5|4249.5|4248.5|4249.5|4248.5|4249.5|4248.5|0
1633599880000|2021-10-07 09:44:40|4249||4249.5||4249.5||4249||0
1633599890000|2021-10-07 09:44:50|4249||4249||4249||4249||0
1633599900000|2021-10-07 09:45:00|4249.5|4249|4250|4249.5|4250|4249.5|4249.5|4249|0
1633599920000|2021-10-07 09:45:20|4250.5|4250|4253.5|4253|4253.5|4253|4250.5|4250|0
1633599930000|2021-10-07 09:45:30|4254|4253.5|4255|4254.5|4255|4254.5|4253|4252|0
1633599940000|2021-10-07 09:45:40|4255.5|4255|4257|4256|4257|4256|4255.5|4255|0
1633599950000|2021-10-07 09:45:50|4256.5|4256.5|4257.5|4257|4258|4257.5|4256.5|4256|0
1633599960000|2021-10-07 09:46:00|4258|4256.5|4257|4256|4258|4257|4257|4256|0
1633599970000|2021-10-07 09:46:10|4256.5|4255.5|4257|4256|4257.5|4256|4255.5|4254.5|0
1633599980000|2021-10-07 09:46:20|4256.5||4257.5||4257.5||4256.5||0
1633599990000|2021-10-07 09:46:30|4257|4256.5|4257.5|4257|4257.5|4257|4257|4256.5|0
1633600000000|2021-10-07 09:46:40|4257|4256.5|4257|4256|4257.5|4256.5|4256.5|4255.5|0
1633600010000|2021-10-07 09:46:50|4256.5||4257||4257||4256.5||0
1633600020000|2021-10-07 09:47:00|4256.5|4255.5|4254|4253.5|4257|4255.5|4254|4253|0
1633600030000|2021-10-07 09:47:10|4254.5|4254|4254.5|4253.5|4255|4254|4254.5|4253.5|0
1633600040000|2021-10-07 09:47:20|4254|4254|4253.5|4252.5|4255.5|4254.5|4253.5|4252.5|0
1633600050000|2021-10-07 09:47:30|4254|4253|4254|4253|4254.5|4253.5|4254|4253|0
1633600060000|2021-10-07 09:47:40|4254.5|4253.5|4255.5|4254.5|4255.5|4254.5|4254.5|4253.5|0
1633600070000|2021-10-07 09:47:50|4255|4255|4256|4255|4257.5|4256|4255|4255|0
1633600080000|2021-10-07 09:48:00|4255.5|4254.5|4255.5|4254.5|4255.5|4254.5|4254.5|4253.5|0
1633600090000|2021-10-07 09:48:10|4255|4254|4254.5|4254|4255.5|4254|4254.5|4254|0
1633600100000|2021-10-07 09:48:20|4255|4254.5|4256|4255.5|4256.5|4255.5|4255|4254.5|0
1633600110000|2021-10-07 09:48:30|4255.5|4255|4256|4255|4256|4255|4255.5|4254.5|0
1633600120000|2021-10-07 09:48:40|4255.5|4255.5|4259|4258|4259|4258|4255.5|4255|0
1633600130000|2021-10-07 09:48:50|4258.5|4257.5|4259|4258|4259|4258.5|4258.5|4257.5|0
1633600140000|2021-10-07 09:49:00|4258.5|4257.5|4259|4258|4259|4258|4256|4255.5|0
1633600150000|2021-10-07 09:49:10|4259.5|4258.5|4261|4260|4261|4260|4259.5|4258.5|0
1633600160000|2021-10-07 09:49:20|4260.5|4260.5|4264.5|4263|4264.5|4263.5|4260.5|4259.5|0
1633600170000|2021-10-07 09:49:30|4264|4263.5|4264|4263.5|4265.5|4264.5|4264|4263|0
1633600180000|2021-10-07 09:49:40|4263.5|4263|4264.5|4263.5|4265|4264|4263.5|4262.5|0
1633600190000|2021-10-07 09:49:50|4264|4263|4261|4259.5|4264|4263|4260|4259.5|0
1633600200000|2021-10-07 09:50:00|4260.5|4259|4259.5|4258.5|4260.5|4259.5|4258.5|4257.5|0
1633600210000|2021-10-07 09:50:10|4260|4259|4259.5|4258.5|4260.5|4259.5|4259|4258.5|0
1633600220000|2021-10-07 09:50:20|4260|4259|4260.5|4259.5|4260.5|4260|4260|4259|0
1633600230000|2021-10-07 09:50:30|4261|4260|4263|4262|4263.5|4262|4261|4260|0
1633600240000|2021-10-07 09:50:40|4263.5|4262.5|4263.5|4262.5|4264|4263|4263|4262|0
1633600250000|2021-10-07 09:50:50|4263|4263|4263.5|4263|4263.5|4263|4263|4262.5|0
1633600260000|2021-10-07 09:51:00|4263|4262.5|4263|4262|4263|4262.5|4262|4261|0
1633600270000|2021-10-07 09:51:10|4263.5|4262.5|4265|4264|4265.5|4264.5|4263.5|4262.5|0
1633600280000|2021-10-07 09:51:20|4265.5|4264.5|4270|4269|4270|4269|4265.5|4264.5|0
1633600290000|2021-10-07 09:51:30|4270.5|4269.5|4270|4269|4271|4270|4270|4269|0
1633600300000|2021-10-07 09:51:40|4269.5|4268.5|4271|4270|4271|4270.5|4269|4268.5|0
1633600310000|2021-10-07 09:51:50|4270.5|4269.5|4268.5|4267.5|4270.5|4269.5|4268|4267|0
1633600320000|2021-10-07 09:52:00|4269|4268|4269|4268|4270|4269|4269|4268|0
1633600340000|2021-10-07 09:52:20|4268.5|4267.5|4267|4266|4268.5|4267.5|4267|4266|0
1633600350000|2021-10-07 09:52:30|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|0
1633600360000|2021-10-07 09:52:40|4267|4266|4268|4266.5|4269|4267.5|4267|4266|0
1633600370000|2021-10-07 09:52:50|4268.5|4267|4269|4267.5|4269|4268|4268.5|4267|0
1633600380000|2021-10-07 09:53:00|4268.5|4268|4268.5|4267.5|4269|4268|4268|4267|0
1633600390000|2021-10-07 09:53:10|4268|4267|4269|4268|4269.5|4268.5|4268|4267|0
1633600400000|2021-10-07 09:53:20|4268.5|4267.5|4269|4268|4269|4268|4268.5|4267.5|0
1633600410000|2021-10-07 09:53:30|4269.5|4268.5|4269.5|4269|4269.5|4269|4269|4268|0
1633600420000|2021-10-07 09:53:40|4269|4268.5|4270|4269|4270|4269.5|4269|4268.5|0
1633600430000|2021-10-07 09:53:50|4270.5|4269.5|4273.5|4272.5|4274|4272.5|4270.5|4269.5|0
1633600440000|2021-10-07 09:54:00|4274|4272|4272.5|4271.5|4274|4272.5|4270.5|4270|0
1633600450000|2021-10-07 09:54:10|4273|4272|4272.5|4271.5|4273|4272.5|4272.5|4271.5|0
1633600460000|2021-10-07 09:54:20|4272|4271|4271.5|4271|4272|4271.5|4271|4270|0
1633600470000|2021-10-07 09:54:30|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271|0
1633600480000|2021-10-07 09:54:40|4272|4271|4272|4271.5|4273|4272|4271.5|4270.5|0
1633600490000|2021-10-07 09:54:50|4272.5|4272|4273|4271.5|4273|4272.5|4272|4271|0
1633600500000|2021-10-07 09:55:00|4273.5|4272|4273.5|4272.5|4274|4273.5|4273|4272|0
1633600510000|2021-10-07 09:55:10|4273|4272|4272|4271|4273|4272|4272|4271|0
1633600520000|2021-10-07 09:55:20|4272.5|4271.5|4274|4273.5|4274.5|4274|4272.5|4271.5|0
1633600530000|2021-10-07 09:55:30|4275|4274|4274|4273|4275.5|4275|4273|4272.5|0
1633600540000|2021-10-07 09:55:40|4274.5|4273.5|4273.5|4272.5|4275|4274|4273.5|4272.5|0
1633600550000|2021-10-07 09:55:50|4273|4272|4270.5|4269.5|4273|4272|4270.5|4269.5|0
1633600560000|2021-10-07 09:56:00|4270|4269|4271.5|4270.5|4271.5|4270.5|4269.5|4268.5|0
1633600570000|2021-10-07 09:56:10|4272|4271|4270|4269|4272|4271|4269.5|4268.5|0
1633600580000|2021-10-07 09:56:20|4270.5|4269.5|4272.5|4271|4272.5|4271|4270.5|4269.5|0
1633600590000|2021-10-07 09:56:30|4272|4271.5|4273.5|4272.5|4274|4273.5|4272|4271.5|0
1633600600000|2021-10-07 09:56:40|4274|4273|4271.5|4270|4274|4273|4271|4270|0
1633600610000|2021-10-07 09:56:50|4272|4270.5|4271.5|4270.5|4272|4271|4270.5|4269.5|0
1633600620000|2021-10-07 09:57:00|4271|4270|4272.5|4271.5|4272.5|4271.5|4271|4270|0
1633600630000|2021-10-07 09:57:10|4272|4271|4270.5|4269|4272.5|4272|4269.5|4268.5|0
1633600640000|2021-10-07 09:57:20|4270|4268.5|4270.5|4269.5|4271|4270|4269|4268|0
1633600650000|2021-10-07 09:57:30|4270|4269|4272.5|4271|4272.5|4271.5|4269.5|4268|0
1633600660000|2021-10-07 09:57:40|4271|4270.5|4272.5|4271.5|4274|4273|4271|4270.5|0
1633600670000|2021-10-07 09:57:50|4272|4271|4271|4270|4272|4271|4271|4270|0
1633600680000|2021-10-07 09:58:00|4270.5|4269.5|4272|4271.5|4272.5|4271.5|4270.5|4269.5|0
1633600690000|2021-10-07 09:58:10|4272.5|4272|4272.5|4271.5|4272.5|4272|4272|4271|0
1633600700000|2021-10-07 09:58:20|4272|4271|4272|4271|4272|4271|4271.5|4271|0
1633600710000|2021-10-07 09:58:30||4271.5||4271||4271.5||4271|0
1633600720000|2021-10-07 09:58:40|4271.5|4270.5|4271.5|4270.5|4271.5|4271|4271|4270.5|0
1633600730000|2021-10-07 09:58:50|4272|4271|4272|4271|4272|4271.5|4272|4271|0
1633600740000|2021-10-07 09:59:00|4271.5|4270.5|4272|4271|4272|4271|4271.5|4270.5|0
1633600750000|2021-10-07 09:59:10|4271.5|4270.5|4272|4271.5|4272|4271.5|4271|4270.5|0
1633600760000|2021-10-07 09:59:20|4271.5|4271|4271.5|4270.5|4271.5|4271|4271|4270.5|0
1633600770000|2021-10-07 09:59:30|4272|4271|4271.5|4270.5|4272|4271.5|4271|4270.5|0
1633600780000|2021-10-07 09:59:40|4271|4270|4273.5|4272.5|4273.5|4272.5|4270.5|4269.5|0
1633600790000|2021-10-07 09:59:50|4274|4273|4273.5|4272|4274|4273|4273.5|4272|0
1633600800000|2021-10-07 10:00:00|4273|4271.5|4272.5|4271|4273.5|4272.5|4272|4271|0
1633600810000|2021-10-07 10:00:10|4272|4271.5|4271.5|4270.5|4272|4271.5|4271|4270.5|0
1633600820000|2021-10-07 10:00:20|4272|4271|4273|4271.5|4273|4272|4272|4271|0
1633600830000|2021-10-07 10:00:30|4272.5|4271|4271|4270.5|4272.5|4271|4271|4270.5|0
1633600840000|2021-10-07 10:00:40|4270.5|4270|4271.5|4271|4271.5|4271|4270.5|4269.5|0
1633600850000|2021-10-07 10:00:50|4272|4271.5|4272.5|4272|4272.5|4272|4271.5|4271|0
1633600860000|2021-10-07 10:01:00|4273|4272.5|4273.5|4272.5|4273.5|4273|4272.5|4272|0
1633600870000|2021-10-07 10:01:10|4273|4272|4272|4271|4273|4272|4271.5|4271|0
1633600880000|2021-10-07 10:01:20|4271.5|4270.5|4269|4268|4271.5|4270.5|4269|4267.5|0
1633600890000|2021-10-07 10:01:30|4269.5|4268.5|4270|4269|4270|4269|4269.5|4268.5|0
1633600910000|2021-10-07 10:01:50|4270.5|4269.5|4271.5|4271|4271.5|4271|4270.5|4269|0
1633600920000|2021-10-07 10:02:00|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271|0
1633600930000|2021-10-07 10:02:10|4273|4272|4266|4265.5|4273|4272|4266|4265.5|0
1633600940000|2021-10-07 10:02:20|4266.5|4266|4267.5|4267|4268.5|4268|4266.5|4265.5|0
1633600950000|2021-10-07 10:02:30|4268|4266.5|4266|4265|4268|4267|4265|4264.5|0
1633600960000|2021-10-07 10:02:40|4265.5|4265.5|4267.5|4266.5|4267.5|4267|4265|4264.5|0
1633600970000|2021-10-07 10:02:50|4267|4267|4267|4266.5|4267.5|4267|4267|4266.5|0
1633600980000|2021-10-07 10:03:00|4267.5|4267|4270|4269|4270|4269|4267.5|4267|0
1633600990000|2021-10-07 10:03:10|4269.5|4268.5|4270|4269|4270|4269|4269.5|4268.5|0
1633601000000|2021-10-07 10:03:20|4270.5|4269.5|4271.5|4270.5|4271.5|4270.5|4270.5|4269.5|0
1633601010000|2021-10-07 10:03:30|4272|4271|4270|4268.5|4272|4271|4270|4268.5|0
1633601020000|2021-10-07 10:03:40|4269.5|4268|4268|4267|4269.5|4268|4268|4267|0
1633601030000|2021-10-07 10:03:50|4268.5|4267.5|4267|4266.5|4268.5|4267.5|4267|4266.5|0
1633601040000|2021-10-07 10:04:00|4267.5|4267|4268|4266.5|4268.5|4267.5|4267|4266|0
1633601050000|2021-10-07 10:04:10|4267.5|4265|4266.5|4265.5|4267.5|4266|4264.5|4263.5|0
1633601060000|2021-10-07 10:04:20|4267|4266|4266|4265|4267.5|4266.5|4266|4265|0
1633601070000|2021-10-07 10:04:30|4266.5|4265.5|4266.5|4265.5|4267|4266.5|4266.5|4265.5|0
1633601080000|2021-10-07 10:04:40|4267|4265|4268|4267|4268.5|4267|4267|4265|0
1633601090000|2021-10-07 10:04:50|4268.5|4267.5|4269.5|4269|4270|4269.5|4268.5|4267.5|0
1633601100000|2021-10-07 10:05:00|4269|4268.5|4268|4267|4269|4268.5|4268|4267|0
1633601110000|2021-10-07 10:05:10|4268.5|4267.5|4268|4267|4268.5|4267.5|4268|4267|0
1633601120000|2021-10-07 10:05:20|4268.5|4267.5|4268.5|4268|4268.5|4268|4268.5|4267.5|0
1633601130000|2021-10-07 10:05:30|4268|4267.5|4267.5|4267|4269|4268|4267.5|4267|0
1633601140000|2021-10-07 10:05:40|4268||4268||4268||4268||0
1633601150000|2021-10-07 10:05:50|4267.5|4267.5|4268|4267|4268|4267.5|4267.5|4266.5|0
1633601160000|2021-10-07 10:06:00|4268.5|4267.5|4269|4268|4269|4268|4268|4267.5|0
1633601170000|2021-10-07 10:06:10|4269.5|4268.5|4269.5|4269|4269.5|4269|4269.5|4268.5|0
1633601180000|2021-10-07 10:06:20|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4268.5|0
1633601190000|2021-10-07 10:06:30|4270|4269.5|4269|4268|4270.5|4269.5|4268.5|4268|0
1633601200000|2021-10-07 10:06:40||4267.5||4267.5||4267.5||4267.5|0
1633601210000|2021-10-07 10:06:50|4269.5|4268|4271|4270|4271|4270|4269.5|4268|0
1633601220000|2021-10-07 10:07:00|4271.5|4270.5|4273|4272|4273|4272.5|4271|4270.5|0
1633601230000|2021-10-07 10:07:10|4273.5|4272.5|4274.5|4273.5|4274.5|4273.5|4273.5|4272.5|0
1633601240000|2021-10-07 10:07:20|4275|4274|4274.5|4274|4275|4274|4274.5|4274|0
1633601250000|2021-10-07 10:07:30|4275|4274.5|4275.5|4274|4275.5|4274.5|4275|4274|0
1633601260000|2021-10-07 10:07:40|4275|4274.5|4271.5|4270|4276|4275|4271|4270|0
1633601270000|2021-10-07 10:07:50|4272|4270.5|4271.5|4270|4272|4271.5|4271|4270|0
1633601280000|2021-10-07 10:08:00|4272|4270.5|4271.5|4271|4272|4271.5|4271.5|4270.5|0
1633601290000|2021-10-07 10:08:10|4271|4270.5|4270|4269.5|4271|4270.5|4270|4269|0
1633601300000|2021-10-07 10:08:20|4269.5|4269|4270.5|4270|4270.5|4270|4269.5|4269|0
1633601310000|2021-10-07 10:08:30|4271|4270.5|4270|4269|4271.5|4270.5|4269.5|4269|0
1633601320000|2021-10-07 10:08:40|4269.5|4269.5|4269|4268.5|4270|4269.5|4269|4268.5|0
1633601330000|2021-10-07 10:08:50|4269.5|4269|4272.5|4271|4272.5|4271|4269.5|4269|0
1633601340000|2021-10-07 10:09:00|4273|4271.5|4272|4271|4273.5|4272.5|4271.5|4271|0
1633601350000|2021-10-07 10:09:10|4271.5|4270.5|4272.5|4271|4272.5|4271|4271.5|4270.5|0
1633601360000|2021-10-07 10:09:20|4272|4271.5|4271.5|4270.5|4272|4272|4270.5|4269.5|0
1633601370000|2021-10-07 10:09:30|4271|4270|4271|4270|4271.5|4270|4270|4269.5|0
1633601380000|2021-10-07 10:09:40|4271.5|4270.5|4272.5|4271.5|4272.5|4272|4271|4270|0
1633601390000|2021-10-07 10:09:50|4272|4271|4271.5|4270.5|4272.5|4272|4271.5|4270.5|0
1633601400000|2021-10-07 10:10:00|4271|4270|4270.5|4269.5|4271|4270|4269.5|4268.5|0
1633601410000|2021-10-07 10:10:10|4271|4270|4271|4270|4271.5|4271|4271|4270|0
1633601420000|2021-10-07 10:10:20|4271.5|4270.5|4269.5|4269|4271.5|4270.5|4269.5|4268.5|0
1633601430000|2021-10-07 10:10:30|4270|4269.5|4271|4270.5|4271.5|4270.5|4269.5|4269.5|0
1633601440000|2021-10-07 10:10:40|4270.5|4270|4271|4270|4271|4270|4270|4269|0
1633601450000|2021-10-07 10:10:50|4271.5|4270.5|4273|4272|4273|4272.5|4271|4270.5|0
1633601460000|2021-10-07 10:11:00|4273.5|4272.5|4273|4272|4274|4273|4272.5|4272|0
1633601470000|2021-10-07 10:11:10|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|0
1633601480000|2021-10-07 10:11:20|4273|4273|4274.5|4273.5|4274.5|4273.5|4273|4272.5|0
1633601500000|2021-10-07 10:11:40|4275|4274|4276|4275.5|4276.5|4276|4275|4274|0
1633601510000|2021-10-07 10:11:50|4276.5|4276|4276.5|4276|4277|4276.5|4276.5|4275.5|0
1633601520000|2021-10-07 10:12:00|4277|4275.5|4276|4275|4277|4276|4276|4275|0
1633601530000|2021-10-07 10:12:10|4276.5|4275.5|4276.5|4275.5|4276.5|4276|4276.5|4275.5|0
1633601540000|2021-10-07 10:12:20|4276|4275|4275|4273.5|4276|4275|4274.5|4273.5|0
1633601550000|2021-10-07 10:12:30|4274.5|4274|4273.5|4272|4275.5|4274.5|4272.5|4271.5|0
1633601560000|2021-10-07 10:12:40|4273|4272.5|4273.5|4272.5|4274|4273|4273|4272.5|0
1633601570000|2021-10-07 10:12:50|4273|4272|4273|4272|4273|4272|4272|4271|0
1633601580000|2021-10-07 10:13:00|4272.5|4271.5|4273|4272.5|4273|4272.5|4272.5|4271.5|0
1633601590000|2021-10-07 10:13:10|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|0
1633601600000|2021-10-07 10:13:20|4273.5|4273|4273.5|4272.5|4274.5|4273.5|4273|4272.5|0
1633601610000|2021-10-07 10:13:30|4273|4272|4273|4272|4273|4272.5|4272.5|4271.5|0
1633601620000|2021-10-07 10:13:40|4273.5|4272.5|4274|4273|4274|4273.5|4273|4272|0
1633601630000|2021-10-07 10:13:50|4273.5|4272.5|4272.5|4271.5|4273.5|4272.5|4272|4271|0
1633601640000|2021-10-07 10:14:00|4273|4272|4273.5|4272.5|4273.5|4272.5|4273|4271.5|0
1633601650000|2021-10-07 10:14:10|4274|4273|4275|4273.5|4275.5|4274.5|4274|4273|0
1633601660000|2021-10-07 10:14:20|4274.5|4274|4275|4274|4275.5|4274.5|4274.5|4273.5|0
1633601670000|2021-10-07 10:14:30|4274.5|4273.5|4275.5|4274.5|4275.5|4274.5|4274|4273|0
1633601680000|2021-10-07 10:14:40|4276|4275|4277.5|4276.5|4278.5|4277.5|4276|4275|0
1633601690000|2021-10-07 10:14:50|4277|4276|4276.5|4275.5|4277.5|4276.5|4276|4275.5|0
1633601700000|2021-10-07 10:15:00||4276||4275.5||4276||4275.5|0
1633601710000|2021-10-07 10:15:10|4276|4276|4275.5|4275|4276.5|4276|4275.5|4275|0
1633601720000|2021-10-07 10:15:20|4276|4274.5|4276.5|4275.5|4276.5|4276|4275.5|4274.5|0
1633601730000|2021-10-07 10:15:30|4276|4275|4272|4271|4276|4275|4272|4271|0
1633601740000|2021-10-07 10:15:40|4272.5|4271.5|4273.5|4272.5|4273.5|4273|4272|4271|0
1633601750000|2021-10-07 10:15:50|4273|4273|4274|4273|4274.5|4273|4273|4273|0
1633601760000|2021-10-07 10:16:00|4273.5|4272.5|4273|4272.5|4273.5|4272.5|4273|4272.5|0
1633601770000|2021-10-07 10:16:10|4272.5|4272|4272|4271.5|4273|4272|4271.5|4270.5|0
1633601780000|2021-10-07 10:16:20|4272.5|4271|4272.5|4271.5|4272.5|4272|4272|4271|0
1633601790000|2021-10-07 10:16:30|4272|4271|4272.5|4271.5|4272.5|4271.5|4272|4271|0
1633601800000|2021-10-07 10:16:40|4273|4272|4272|4271|4273.5|4272.5|4271.5|4271|0
1633601810000|2021-10-07 10:16:50|4272.5|4271.5|4271.5|4270.5|4272.5|4271.5|4271|4270.5|0
1633601820000|2021-10-07 10:17:00|4272|4271|4272.5|4272|4273.5|4272.5|4272|4271|0
1633601830000|2021-10-07 10:17:10|4273|4272.5|4274.5|4273.5|4274.5|4274|4273|4272.5|0
1633601840000|2021-10-07 10:17:20|4274|4273|4274.5|4273.5|4274.5|4273.5|4273.5|4272.5|0
1633601850000|2021-10-07 10:17:30|4274|4273|4273|4272|4274|4273|4273|4271.5|0
1633601860000|2021-10-07 10:17:40|4273.5|4272.5|4273.5|4273|4273.5|4273|4273|4272|0
1633601870000|2021-10-07 10:17:50|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272|0
1633601880000|2021-10-07 10:18:00|4274|4273.5|4274.5|4273|4274.5|4273.5|4274|4273|0
1633601890000|2021-10-07 10:18:10|4275|4273.5|4275|4274|4275|4274|4275|4273.5|0
1633601900000|2021-10-07 10:18:20|4274.5|4274.5|4275.5|4275|4275.5|4275|4274.5|4274|0
1633601910000|2021-10-07 10:18:30|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275|0
1633601920000|2021-10-07 10:18:40|4276.5|4276|4277|4276|4277|4276|4276.5|4275.5|0
1633601940000|2021-10-07 10:19:00|4276.5|4276.5|4277|4275.5|4277|4276.5|4276|4275.5|0
1633601950000|2021-10-07 10:19:10|4277.5|4276|4277|4276|4278|4277|4277|4275.5|0
1633601960000|2021-10-07 10:19:20|4276.5|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|0
1633601970000|2021-10-07 10:19:30|4277|4276.5|4277|4276|4278|4277|4276.5|4276|0
1633601980000|2021-10-07 10:19:40|4277.5|4276.5|4276.5|4276|4277.5|4276.5|4276.5|4276|0
1633601990000|2021-10-07 10:19:50|4277|4276.5|4277|4276|4277|4276.5|4277|4276|0
1633602000000|2021-10-07 10:20:00|4277.5|4276.5|4278|4277.5|4278|4277.5|4277.5|4276.5|0
1633602010000|2021-10-07 10:20:10|4278.5|4278|4280|4279|4280|4279.5|4278.5|4278|0
1633602020000|2021-10-07 10:20:20|4279.5|4278.5|4279.5|4278.5|4280|4279|4279|4278.5|0
1633602030000|2021-10-07 10:20:30|4279|4278|4279|4278|4279|4278.5|4278.5|4278|0
1633602040000|2021-10-07 10:20:40|4278.5|4277.5|4280|4279|4280|4279.5|4278.5|4277.5|0
1633602050000|2021-10-07 10:20:50|4279.5|4279.5|4281|4280.5|4281.5|4280.5|4279.5|4279|0
1633602060000|2021-10-07 10:21:00|4280.5|4280|4280.5|4279.5|4281|4280|4280|4279|0
1633602070000|2021-10-07 10:21:10|4280|4279|4280.5|4280|4281.5|4280.5|4280|4279|0
1633602080000|2021-10-07 10:21:20|4280|4279.5|4279.5|4279|4280|4279.5|4279|4278.5|0
1633602090000|2021-10-07 10:21:30|4280|4279.5|4279|4278.5|4280.5|4280|4278.5|4277.5|0
1633602100000|2021-10-07 10:21:40|4279.5|4278|4278.5|4277.5|4279.5|4278|4278|4277.5|0
1633602110000|2021-10-07 10:21:50|4278|4278|4278|4277.5|4278|4278|4278|4277.5|0
1633602120000|2021-10-07 10:22:00|4278.5|4278|4280.5|4279.5|4280.5|4280|4278.5|4277.5|0
1633602130000|2021-10-07 10:22:10|4280|4279|4284.5|4284|4285|4284|4280|4279|0
1633602140000|2021-10-07 10:22:20|4285|4284.5|4283|4281.5|4285|4284.5|4282|4281|0
1633602150000|2021-10-07 10:22:30|4282.5|4282|4283.5|4282.5|4283.5|4282.5|4282.5|4282|0
1633602160000|2021-10-07 10:22:40|4283|4283|4283.5|4282.5|4284|4283|4283|4282.5|0
1633602170000|2021-10-07 10:22:50|4284|4283|4285|4283.5|4285|4284.5|4283.5|4283|0
1633602180000|2021-10-07 10:23:00|4284.5|4284|4285|4284|4285|4284|4284|4283|0
1633602190000|2021-10-07 10:23:10|4285.5|4284.5|4285.5|4285|4286.5|4285.5|4285|4284.5|0
1633602200000|2021-10-07 10:23:20|4285|4284.5|4285|4284|4285|4284.5|4284.5|4284|0
1633602210000|2021-10-07 10:23:30|4284.5|4283.5|4287.5|4286|4287.5|4286|4284|4283.5|0
1633602220000|2021-10-07 10:23:40|4287|4286.5|4288.5|4287.5|4288.5|4287.5|4287|4286|0
1633602230000|2021-10-07 10:23:50|4289|4288|4288.5|4287.5|4289|4288.5|4288|4287|0
1633602240000|2021-10-07 10:24:00|4288|4288|4288|4287|4288.5|4288|4287.5|4286.5|0
1633602250000|2021-10-07 10:24:10|4287.5|4286.5|4286.5|4286|4288|4286.5|4286.5|4286|0
1633602260000|2021-10-07 10:24:20|4286|4285.5|4287.5|4286.5|4287.5|4286.5|4286|4285|0
1633602270000|2021-10-07 10:24:30|4288|4287|4287.5|4287|4288|4287.5|4286.5|4286|0
1633602280000|2021-10-07 10:24:40|4287|4286.5|4286|4285.5|4287|4286.5|4285|4284|0
1633602290000|2021-10-07 10:24:50|4285.5|4285|4286|4285|4286|4285|4285.5|4285|0
1633602300000|2021-10-07 10:25:00|4285.5|4284.5|4284.5|4284|4285.5|4284.5|4284.5|4283.5|0
1633602310000|2021-10-07 10:25:10|4285||4285||4285.5||4284.5||0
1633602320000|2021-10-07 10:25:20|4284.5|4283.5|4284|4283.5|4284.5|4284|4284|4283|0
1633602330000|2021-10-07 10:25:30|4284.5|4284|4285.5|4285|4285.5|4285|4284.5|4284|0
1633602340000|2021-10-07 10:25:40|4286|4285.5|4285.5|4284.5|4286|4285.5|4285|4284.5|0
1633602350000|2021-10-07 10:25:50|4285|4284|4284.5|4283.5|4285.5|4285|4284|4283.5|0
1633602360000|2021-10-07 10:26:00|4284|4283|4283|4282.5|4284|4283|4283|4282.5|0
1633602370000|2021-10-07 10:26:10|4283.5|4283|4283.5|4282.5|4284.5|4284|4283.5|4282.5|0
1633602380000|2021-10-07 10:26:20|4283|4283|4281.5|4280.5|4283|4283|4281|4280|0
1633602390000|2021-10-07 10:26:30|4281|4280|4282|4281|4282|4281|4280.5|4280|0
1633602400000|2021-10-07 10:26:40|4282.5|4281.5|4281|4280.5|4282.5|4282|4281|4280.5|0
1633602410000|2021-10-07 10:26:50|4281.5|4280|4279.5|4279|4281.5|4280.5|4279.5|4278.5|0
1633602420000|2021-10-07 10:27:00|4279|4278.5|4279.5|4278|4279.5|4279|4278.5|4278|0
1633602430000|2021-10-07 10:27:10||4278.5||4278.5||4278.5||4278.5|0
1633602440000|2021-10-07 10:27:20|4279|4278|4280.5|4280|4281.5|4280|4278.5|4278|0
1633602450000|2021-10-07 10:27:30|4280|4279.5|4279.5|4279|4280.5|4279.5|4279.5|4279|0
1633602460000|2021-10-07 10:27:40|4280||4280||4280.5||4280||0
1633602470000|2021-10-07 10:27:50|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4278.5|4278|0
1633602480000|2021-10-07 10:28:00|4279|4279|4279|4278|4279.5|4279|4278.5|4278|0
1633602490000|2021-10-07 10:28:10|4278.5|4277.5|4278.5|4277.5|4279|4277.5|4278.5|4277.5|0
1633602500000|2021-10-07 10:28:20|4278|4278|4278|4277|4278|4278|4277.5|4276.5|0
1633602510000|2021-10-07 10:28:30|4277.5|4276.5|4275.5|4274.5|4277.5|4276.5|4275|4274|0
1633602520000|2021-10-07 10:28:40|4275|4274|4274|4273.5|4275|4274|4274|4273|0
1633602530000|2021-10-07 10:28:50|4274.5|4273|4274.5|4274|4275.5|4274.5|4274|4273|0
1633602540000|2021-10-07 10:29:00|4275|4274.5|4274.5|4273.5|4275.5|4274.5|4273.5|4272.5|0
1633602550000|2021-10-07 10:29:10||4273||4273||4273.5||4273|0
1633602560000|2021-10-07 10:29:20|4274|4273.5|4273.5|4273|4274.5|4273.5|4273.5|4273|0
1633602570000|2021-10-07 10:29:30|4274|4273.5|4274|4272.5|4274|4273.5|4273|4272|0
1633602580000|2021-10-07 10:29:40|4274.5|4273|4274|4273|4274.5|4273.5|4274|4273|0
1633602590000|2021-10-07 10:29:50|4273.5|4272.5|4272|4271|4274|4272.5|4272|4271|0
1633602600000|2021-10-07 10:30:00|4272.5|4271.5|4274.5|4273.5|4275|4273.5|4272|4271|0
1633602610000|2021-10-07 10:30:10|4275|4274|4275|4274.5|4275|4274.5|4275|4274|0
1633602620000|2021-10-07 10:30:20|4275.5|4275|4275|4273.5|4276|4275|4274.5|4273.5|0
1633602640000|2021-10-07 10:30:40|4274.5|4274|4275|4274|4275|4274|4274.5|4273.5|0
1633602650000|2021-10-07 10:30:50||4273.5||4274||4274||4273.5|0
1633602660000|2021-10-07 10:31:00|4275.5|4274.5|4273|4272|4276|4275|4272.5|4271.5|0
1633602670000|2021-10-07 10:31:10|4272.5||4273||4273||4272.5||0
1633602680000|2021-10-07 10:31:20|4273.5|4272.5|4273.5|4272.5|4274|4273|4273.5|4272.5|0
1633602690000|2021-10-07 10:31:30|4274|4273|4274.5|4273.5|4275|4274.5|4274|4273|0
1633602700000|2021-10-07 10:31:40|4274|4273|4274|4273|4274|4273|4274|4273|0
1633602710000|2021-10-07 10:31:50|4274.5|4273.5|4273|4272.5|4274.5|4273.5|4273|4272|0
1633602720000|2021-10-07 10:32:00|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|0
1633602730000|2021-10-07 10:32:10|4272.5|4272|4273|4272|4273|4272.5|4272.5|4272|0
1633602750000|2021-10-07 10:32:30|4273.5|4272.5|4275.5|4274|4276|4275|4273.5|4272.5|0
1633602760000|2021-10-07 10:32:40||4274.5||4274.5||4274.5||4274.5|0
1633602770000|2021-10-07 10:32:50|4276|4275|4276.5|4275.5|4276.5|4275.5|4275.5|4275|0
1633602780000|2021-10-07 10:33:00|4276||4276||4276||4276||0
1633602800000|2021-10-07 10:33:20|4275.5|4275|4275.5|4274.5|4275.5|4275|4275|4274.5|0
1633602810000|2021-10-07 10:33:30|4276|4275|4276.5|4275.5|4277|4276|4276|4275|0
1633602820000|2021-10-07 10:33:40|4277|4276|4277.5|4276.5|4277.5|4276.5|4277|4276|0
1633602830000|2021-10-07 10:33:50|4277|4276|4277|4276|4277|4276|4277|4276|0
1633602840000|2021-10-07 10:34:00|4276.5|4275.5|4276|4275|4276.5|4275.5|4276|4275|0
1633602850000|2021-10-07 10:34:10|4276.5|4275.5|4276|4275.5|4276.5|4276|4276|4275.5|0
1633602860000|2021-10-07 10:34:20|4275.5|4275|4276|4274.5|4276|4275|4275|4274|0
1633602870000|2021-10-07 10:34:30|4275.5||4276||4276||4275.5||0
1633602890000|2021-10-07 10:34:50|4276.5|4275|4277|4276|4277|4276|4276.5|4275|0
1633602900000|2021-10-07 10:35:00|4276.5|4275.5|4276|4275|4276.5|4276|4276|4274.5|0
1633602910000|2021-10-07 10:35:10||4275.5||4275||4275.5||4275|0
1633602920000|2021-10-07 10:35:20|4275.5|4274.5|4275|4274.5|4275.5|4274.5|4275|4274.5|0
1633602930000|2021-10-07 10:35:30|4274.5|4274|4273.5|4272.5|4274.5|4274|4273.5|4272.5|0
1633602940000|2021-10-07 10:35:40|4274|4272|4272|4271|4274|4272|4272|4271|0
1633602950000|2021-10-07 10:35:50|4272.5|4271.5|4274|4273|4274.5|4274|4272.5|4271.5|0
1633602960000|2021-10-07 10:36:00|4273.5|4273.5|4273.5|4272.5|4273.5|4273.5|4273.5|4272.5|0
1633602970000|2021-10-07 10:36:10|4273|4272|4272.5|4272|4273|4272|4272.5|4271.5|0
1633602980000|2021-10-07 10:36:20|4273|4272.5|4273.5|4272.5|4275|4274|4273|4272.5|0
1633602990000|2021-10-07 10:36:30|4273|4273|4272.5|4271.5|4273|4273|4272|4271.5|0
1633603000000|2021-10-07 10:36:40|4273|4272|4272|4271.5|4273|4272.5|4272|4271|0
1633603010000|2021-10-07 10:36:50|4272.5|4272|4273|4271.5|4273|4272|4272|4271.5|0
1633603020000|2021-10-07 10:37:00|4273.5|4272|4271|4270.5|4274|4273|4271|4270.5|0
1633603030000|2021-10-07 10:37:10|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4270.5|0
1633603040000|2021-10-07 10:37:20|4272.5|4272|4272.5|4271.5|4272.5|4272|4272.5|4271.5|0
1633603050000|2021-10-07 10:37:30|4273|4272|4272.5|4271.5|4273.5|4273|4272|4271.5|0
1633603060000|2021-10-07 10:37:40|4273|4272|4272.5|4271.5|4273|4272|4272.5|4271.5|0
1633603070000|2021-10-07 10:37:50|4273|4272|4272|4271.5|4274|4273|4272|4271.5|0
1633603090000|2021-10-07 10:38:10|4272.5|4272|4275.5|4274.5|4275.5|4274.5|4272.5|4272|0
1633603100000|2021-10-07 10:38:20|4275|4275|4275|4274.5|4275|4275|4275|4274.5|0
1633603110000|2021-10-07 10:38:30|4274.5|4274|4274.5|4273.5|4275|4274|4274|4273|0
1633603130000|2021-10-07 10:38:50|4274|4273|4273|4271.5|4274|4273|4272|4271.5|0
1633603140000|2021-10-07 10:39:00|4272.5|4271|4269|4268.5|4272.5|4271|4269|4268|0
1633603150000|2021-10-07 10:39:10|4268.5|4268|4271|4270|4271|4270|4268.5|4267.5|0
1633603160000|2021-10-07 10:39:20|4271.5|4270.5|4272.5|4271.5|4272.5|4271.5|4271.5|4270.5|0
1633603170000|2021-10-07 10:39:30|4273|4272|4274|4272.5|4274|4273|4273|4272|0
1633603180000|2021-10-07 10:39:40|4273.5|4273|4274|4273.5|4274.5|4273.5|4273.5|4273|0
1633603190000|2021-10-07 10:39:50|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|0
1633603200000|2021-10-07 10:40:00||4273||4273.5||4273.5||4273|0
1633603210000|2021-10-07 10:40:10|4274.5|4274|4275|4274|4275.5|4274.5|4274.5|4274|0
1633603230000|2021-10-07 10:40:30|4274.5|4273.5|4275.5|4275|4275.5|4275|4274|4273|0
1633603240000|2021-10-07 10:40:40|4276|4275.5|4276|4275|4276|4275.5|4275.5|4275|0
1633603260000|2021-10-07 10:41:00|4275.5||4275.5||4275.5||4275.5||0
1633603270000|2021-10-07 10:41:10|4275|4274.5|4275.5|4275|4276.5|4276|4274.5|4273.5|0
1633603280000|2021-10-07 10:41:20|4275|4274.5|4275|4274|4275|4274.5|4275|4274|0
1633603290000|2021-10-07 10:41:30|4274.5|4273.5|4274|4273.5|4274.5|4273.5|4274|4273.5|0
1633603300000|2021-10-07 10:41:40|4274.5|4274|4276|4275|4276|4275|4274.5|4274|0
1633603310000|2021-10-07 10:41:50|4275.5|4274.5|4275|4274.5|4275.5|4274.5|4275|4274.5|0
1633603320000|2021-10-07 10:42:00|4275.5||4275.5||4275.5||4275.5||0
1633603330000|2021-10-07 10:42:10|4275|4274|4277.5|4276|4277.5|4276.5|4274.5|4274|0
1633603340000|2021-10-07 10:42:20||4276.5||4276.5||4277||4276.5|0
1633603350000|2021-10-07 10:42:30|4277|4276|4277|4276|4277|4276|4276.5|4276|0
1633603360000|2021-10-07 10:42:40|4276.5|4275.5|4274.5|4273.5|4276.5|4275.5|4274.5|4273.5|0
1633603370000|2021-10-07 10:42:50|4275|4274|4274|4273|4275|4274|4273.5|4272.5|0
1633603380000|2021-10-07 10:43:00|4273.5|4272.5|4276|4275|4276|4275|4272.5|4272|0
1633603390000|2021-10-07 10:43:10|4276.5|4275.5|4273.5|4272.5|4276.5|4275.5|4273|4272.5|0
1633603400000|2021-10-07 10:43:20|4273|4273|4273|4272|4273|4273|4273|4272|0
1633603410000|2021-10-07 10:43:30|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|0
1633603420000|2021-10-07 10:43:40||4272||4271.5||4272||4271.5|0
1633603430000|2021-10-07 10:43:50|4272|4272|4273|4272|4273.5|4272.5|4272|4272|0
1633603440000|2021-10-07 10:44:00|4272.5|4271.5|4272|4271.5|4272.5|4271.5|4272|4271|0
1633603450000|2021-10-07 10:44:10|4272.5|4272|4271|4270|4273|4272|4271|4270|0
1633603460000|2021-10-07 10:44:20|4271.5|4270.5|4271.5|4270.5|4272|4270.5|4271.5|4270.5|0
1633603470000|2021-10-07 10:44:30|4272|4271|4272.5|4271.5|4272.5|4271.5|4272|4271|0
1633603480000|2021-10-07 10:44:40|4273|4272|4271.5|4271|4273|4272|4271.5|4270.5|0
1633603490000|2021-10-07 10:44:50|4271|4270.5|4271.5|4270.5|4271.5|4271|4271|4270.5|0
1633603500000|2021-10-07 10:45:00|4271|4271|4271|4270|4271|4271|4270.5|4269.5|0
1633603510000|2021-10-07 10:45:10|4271.5|4270.5|4272.5|4271.5|4272.5|4271.5|4271.5|4270.5|0
1633603520000|2021-10-07 10:45:20|4273|4272|4273|4272|4273|4272.5|4273|4272|0
1633603530000|2021-10-07 10:45:30|4272.5||4273||4273||4272.5||0
1633603550000|2021-10-07 10:45:50|4273.5|4272.5|4273.5|4272.5|4274|4273|4273|4272.5|0
1633603560000|2021-10-07 10:46:00|4273||4273||4273||4273||0
1633603570000|2021-10-07 10:46:10|4273.5|4273|4273.5|4272.5|4274|4273|4272.5|4272|0
1633603580000|2021-10-07 10:46:20|4274|4273|4273.5|4272.5|4274|4273|4273|4272|0
1633603590000|2021-10-07 10:46:30|4274|4273|4273.5|4272.5|4274|4273|4273|4272.5|0
1633603600000|2021-10-07 10:46:40|4273|4272|4273|4272|4273.5|4272|4272.5|4272|0
1633603610000|2021-10-07 10:46:50|4272.5|4271.5|4272|4271.5|4272.5|4271.5|4272|4271.5|0
1633603620000|2021-10-07 10:47:00|4272.5||4272.5||4272.5||4272.5||0
1633603630000|2021-10-07 10:47:10|4272|4271|4273|4272|4273|4272.5|4272|4271|0
1633603640000|2021-10-07 10:47:20|4272.5|4271.5|4273|4272.5|4273|4272.5|4272.5|4271.5|0
1633603650000|2021-10-07 10:47:30|4272.5|4272|4272.5|4271.5|4272.5|4272|4272|4271.5|0
1633603670000|2021-10-07 10:47:50|4272|4272|4273|4272|4274|4273.5|4272|4271.5|0
1633603680000|2021-10-07 10:48:00|4272.5|4271.5|4270|4269|4272.5|4271.5|4269.5|4268.5|0
1633603690000|2021-10-07 10:48:10|4270.5|4269.5|4272|4271|4272|4271|4270.5|4269.5|0
1633603700000|2021-10-07 10:48:20|4271.5|4270.5|4272|4271|4272|4271.5|4271.5|4270.5|0
1633603730000|2021-10-07 10:48:50|4271.5|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|0
1633603740000|2021-10-07 10:49:00|4270.5|4270|4270|4269|4270.5|4270|4270|4269|0
1633603750000|2021-10-07 10:49:10|4269.5|4269.5|4270|4269|4270|4269.5|4269.5|4269|0
1633603760000|2021-10-07 10:49:20|4269.5|4269.5|4269|4268.5|4269.5|4269.5|4268.5|4268|0
1633603770000|2021-10-07 10:49:30|4269.5|4268|4269.5|4269|4269.5|4269|4268.5|4268|0
1633603790000|2021-10-07 10:49:50|4269|4268.5|4269|4268.5|4269.5|4268.5|4269|4268.5|0
1633603800000|2021-10-07 10:50:00|4269.5|4269|4269.5|4268|4269.5|4269|4268.5|4268|0
1633603810000|2021-10-07 10:50:10|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|0
1633603820000|2021-10-07 10:50:20|4269|4268.5|4269|4268|4269|4268.5|4269|4268|0
1633603830000|2021-10-07 10:50:30|4269.5|4268.5|4271|4270|4271|4270|4269.5|4268.5|0
1633603840000|2021-10-07 10:50:40|4271.5|4270.5|4272|4271.5|4272.5|4272|4271.5|4270.5|0
1633603850000|2021-10-07 10:50:50|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|0
1633603860000|2021-10-07 10:51:00|4273|4272.5|4273|4272|4273|4272.5|4272.5|4272|0
1633603870000|2021-10-07 10:51:10|4273.5|4272.5|4273|4272.5|4273.5|4272.5|4273|4272.5|0
1633603880000|2021-10-07 10:51:20|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|0
1633603890000|2021-10-07 10:51:30|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|0
1633603900000|2021-10-07 10:51:40|4272|4271|4270.5|4270|4272|4271.5|4270|4269.5|0
1633603910000|2021-10-07 10:51:50|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269|0
1633603920000|2021-10-07 10:52:00|4270|4269.5|4270|4269.5|4270|4270|4270|4269.5|0
1633603930000|2021-10-07 10:52:10|4270.5|4270|4272.5|4271.5|4272.5|4272|4270.5|4270|0
1633603940000|2021-10-07 10:52:20|4273|4272|4273|4272|4273.5|4273|4272.5|4272|0
1633603950000|2021-10-07 10:52:30|4273.5|4272.5|4273|4272|4273.5|4273|4273|4272|0
1633603960000|2021-10-07 10:52:40|4273.5|4272.5|4273|4272|4275|4274.5|4272.5|4272|0
1633603970000|2021-10-07 10:52:50|4272.5|4272.5|4273|4272|4273|4272.5|4272.5|4271.5|0
1633603980000|2021-10-07 10:53:00|4272.5|4272.5|4272|4271|4273|4272.5|4271.5|4271|0
1633603990000|2021-10-07 10:53:10|4272.5|4271.5|4272.5|4272|4273|4272|4272.5|4271|0
1633604000000|2021-10-07 10:53:20|4273|4271.5|4273|4272|4273|4272|4273|4271.5|0
1633604010000|2021-10-07 10:53:30|4273.5|4272.5|4273.5|4272.5|4274|4273|4273|4272|0
1633604020000|2021-10-07 10:53:40|4274|4273|4273|4272|4274|4273|4272.5|4272|0
1633604030000|2021-10-07 10:53:50|4273.5|4272.5|4273.5|4272.5|4273.5|4273|4273.5|4272.5|0
1633604040000|2021-10-07 10:54:00|4274|4273|4274|4273|4274|4273.5|4273.5|4273|0
1633604050000|2021-10-07 10:54:10|4274.5|4273.5|4274.5|4273|4275.5|4275|4272|4271.5|0
1633604060000|2021-10-07 10:54:20|4275|4273.5|4277|4276|4277|4276|4274.5|4273.5|0
1633604070000|2021-10-07 10:54:30|4276.5|4275.5|4277.5|4277|4277.5|4277|4276|4275|0
1633604090000|2021-10-07 10:54:50|4277|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276.5|0
1633604100000|2021-10-07 10:55:00|4277|4276|4276|4275.5|4277|4276|4276|4275|0
1633604130000|2021-10-07 10:55:30|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4276|0
1633604140000|2021-10-07 10:55:40|4277.5|4277|4277.5|4276.5|4277.5|4277|4277.5|4276|0
1633604150000|2021-10-07 10:55:50|4277|4276|4277|4276.5|4277|4276.5|4277|4276|0
1633604160000|2021-10-07 10:56:00|4277.5||4278||4278||4277.5||0
1633604170000|2021-10-07 10:56:10|4278.5|4277|4278.5|4277|4278.5|4277.5|4278|4277|0
1633604180000|2021-10-07 10:56:20|4278|4276.5|4278|4276.5|4278|4276.5|4278|4276.5|0
1633604190000|2021-10-07 10:56:30|4277.5|4277|4278.5|4278|4278.5|4278|4277|4277|0
1633604200000|2021-10-07 10:56:40|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|0
1633604210000|2021-10-07 10:56:50|4278.5|4278|4278.5|4277.5|4278.5|4278|4278.5|4277.5|0
1633604220000|2021-10-07 10:57:00|4278|4277|4278|4277.5|4278.5|4277.5|4278|4277|0
1633604230000|2021-10-07 10:57:10|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276|0
1633604240000|2021-10-07 10:57:20|4277.5|4277|4277.5|4276.5|4278|4277.5|4277|4276|0
1633604250000|2021-10-07 10:57:30|4277|4276|4276.5|4275.5|4277|4276|4275.5|4275|0
1633604260000|2021-10-07 10:57:40||4276||4275||4276||4275|0
1633604270000|2021-10-07 10:57:50|4276|4275.5|4275.5|4275|4276|4275.5|4274.5|4274|0
1633604280000|2021-10-07 10:58:00|4276|4275.5|4277|4276|4277|4276.5|4276|4275.5|0
1633604290000|2021-10-07 10:58:10|4277.5|4276.5|4278|4277|4278|4277|4277.5|4276.5|0
1633604300000|2021-10-07 10:58:20|4277.5|4277.5|4278.5|4278|4278.5|4278|4277.5|4277.5|0
1633604320000|2021-10-07 10:58:40|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|0
1633604330000|2021-10-07 10:58:50||4279||4279||4279||4279|0
1633604340000|2021-10-07 10:59:00|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|0
1633604360000|2021-10-07 10:59:20|4279.5|4279|4279.5|4278.5|4280|4279.5|4278|4277.5|0
1633604370000|2021-10-07 10:59:30|4279|4279|4279|4278.5|4279|4279|4279|4278.5|0
1633604380000|2021-10-07 10:59:40|4278.5|4278|4279|4278|4279|4278.5|4278.5|4277.5|0
1633604390000|2021-10-07 10:59:50|4279.5|4278.5|4280|4279|4280|4279|4279.5|4278.5|0
1633604400000|2021-10-07 11:00:00|4279.5|4279.5|4281.5|4280.5|4281.5|4281|4279.5|4279|0
1633604410000|2021-10-07 11:00:10|4281|4279.5|4279.5|4278.5|4281|4279.5|4279.5|4278.5|0
1633604420000|2021-10-07 11:00:20|4280|4279|4279.5|4279|4280|4279|4279.5|4279|0
1633604430000|2021-10-07 11:00:30|4280|4279.5|4280.5|4279.5|4281.5|4280.5|4280|4279.5|0
1633604440000|2021-10-07 11:00:40|4280|4279|4280|4278.5|4280.5|4279.5|4279.5|4278.5|0
1633604450000|2021-10-07 11:00:50|4279.5|4278|4279.5|4278|4280|4278|4279.5|4278|0
1633604460000|2021-10-07 11:01:00|4279|4278.5|4279|4278|4279.5|4278.5|4279|4278|0
1633604470000|2021-10-07 11:01:10|4278.5|4278.5|4278.5|4278|4278.5|4278.5|4278.5|4278|0
1633604480000|2021-10-07 11:01:20|4279|4278.5|4279|4278|4279|4278.5|4279|4278|0
1633604490000|2021-10-07 11:01:30|4279.5|4278.5|4279.5|4279|4280.5|4279.5|4279.5|4278.5|0
1633604500000|2021-10-07 11:01:40|4280||4279.5||4280||4279.5||0
1633604520000|2021-10-07 11:02:00|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|0
1633604530000|2021-10-07 11:02:10|4280.5|4280|4279.5|4278.5|4280.5|4280|4279.5|4278.5|0
1633604540000|2021-10-07 11:02:20|4280|4279|4280|4279|4280|4279|4280|4279|0
1633604550000|2021-10-07 11:02:30|4279.5|4278.5|4278.5|4278|4279.5|4278.5|4277.5|4276.5|0
1633604560000|2021-10-07 11:02:40|4278|4277.5|4277.5|4276.5|4278|4277.5|4277|4276.5|0
1633604570000|2021-10-07 11:02:50|4277|4276|4278.5|4278|4279|4278|4276|4275.5|0
1633604580000|2021-10-07 11:03:00|4278|4277.5|4279.5|4278.5|4279.5|4278.5|4277.5|4277|0
1633604590000|2021-10-07 11:03:10|4279|4278|4279|4278|4279.5|4278.5|4279|4278|0
1633604600000|2021-10-07 11:03:20|4279.5|4278.5|4279|4277.5|4280|4279|4279|4277.5|0
1633604610000|2021-10-07 11:03:30|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|0
1633604620000|2021-10-07 11:03:40|4277.5|4277|4278|4277.5|4278|4277.5|4277.5|4277|0
1633604630000|2021-10-07 11:03:50|4278.5|4278|4279|4278|4280|4279|4278.5|4278|0
1633604640000|2021-10-07 11:04:00|4278.5|4277.5|4279|4278|4279.5|4278.5|4278|4277.5|0
1633604650000|2021-10-07 11:04:10|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|0
1633604660000|2021-10-07 11:04:20|4280|4279|4281.5|4280.5|4281.5|4280.5|4280|4279|0
1633604670000|2021-10-07 11:04:30||4281||4281||4281||4281|0
1633604680000|2021-10-07 11:04:40|4282||4281.5||4282||4281.5||0
1633604700000|2021-10-07 11:05:00|4282|4281.5|4283|4282|4283.5|4283|4282|4281.5|0
1633604710000|2021-10-07 11:05:10|4282.5||4283||4283||4282.5||0
1633604730000|2021-10-07 11:05:30|4282.5|4281.5|4282|4281.5|4282.5|4281.5|4282|4281.5|0
1633604740000|2021-10-07 11:05:40|4282.5|4282|4282.5|4281.5|4282.5|4282|4282.5|4281.5|0
1633604750000|2021-10-07 11:05:50|4283|4282|4284|4283|4284.5|4283.5|4283|4282|0
1633604760000|2021-10-07 11:06:00|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|0
1633604770000|2021-10-07 11:06:10|4284|4283|4284.5|4284|4284.5|4284|4283.5|4283|0
1633604780000|2021-10-07 11:06:20|4284|4283.5|4284|4283|4284.5|4284|4284|4283|0
1633604790000|2021-10-07 11:06:30|4283.5|4283.5|4284|4283|4284.5|4283.5|4283.5|4283|0
1633604800000|2021-10-07 11:06:40|4283.5|4283.5|4284|4283.5|4284|4283.5|4283.5|4283.5|0
1633604810000|2021-10-07 11:06:50|4284.5|4284|4285|4284.5|4285.5|4284.5|4284.5|4284|0
1633604820000|2021-10-07 11:07:00|4285.5||4285||4285.5||4285||0
1633604860000|2021-10-07 11:07:40|4284.5|4284|4283.5|4283|4284.5|4284|4283.5|4283|0
1633604870000|2021-10-07 11:07:50|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|0
1633604880000|2021-10-07 11:08:00|4283|4279.5|4279|4278.5|4283|4281.5|4279|4278.5|0
1633604890000|2021-10-07 11:08:10|4279.5|4278|4279|4278.5|4279.5|4279|4279|4278|0
1633604900000|2021-10-07 11:08:20|4279.5|4279|4281|4280|4281|4280|4279.5|4279|0
1633604910000|2021-10-07 11:08:30||4280.5||4280.5||4280.5||4280.5|0
1633604920000|2021-10-07 11:08:40|4281.5|4281|4278.5|4277.5|4282|4281|4278.5|4277.5|0
1633604930000|2021-10-07 11:08:50|4278|4278|4277.5|4276.5|4278|4278|4276|4275|0
1633604940000|2021-10-07 11:09:00|4277|4276|4277.5|4276.5|4278|4276.5|4276.5|4275.5|0
1633604950000|2021-10-07 11:09:10|4278||4277.5||4278||4277.5||0
1633604960000|2021-10-07 11:09:20|4278|4277|4278|4277|4278|4277.5|4277.5|4277|0
1633604970000|2021-10-07 11:09:30|4278.5|4277.5|4278|4277.5|4278.5|4277.5|4278|4277.5|0
1633604980000|2021-10-07 11:09:40|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|0
1633604990000|2021-10-07 11:09:50|4279|4278.5|4279|4278.5|4279.5|4278.5|4279|4278|0
1633605000000|2021-10-07 11:10:00|4279.5|4278|4279|4278.5|4279.5|4278.5|4278.5|4277.5|0
1633605010000|2021-10-07 11:10:10|4279.5|4279|4279.5|4278.5|4280.5|4279|4279|4278|0
1633605020000|2021-10-07 11:10:20|4280|4279|4279.5|4278.5|4280|4279|4279.5|4278.5|0
1633605030000|2021-10-07 11:10:30|4280|4279|4279.5|4278.5|4280|4279.5|4279|4278|0
1633605040000|2021-10-07 11:10:40|4280||4279.5||4280||4279.5||0
1633605050000|2021-10-07 11:10:50|4280|4279|4280|4279|4280|4279|4279.5|4279|0
1633605060000|2021-10-07 11:11:00|4279.5||4279.5||4279.5||4279.5||0
1633605080000|2021-10-07 11:11:20|4280|4279.5|4281.5|4280.5|4281.5|4280.5|4280|4279.5|0
1633605090000|2021-10-07 11:11:30|4281||4281||4281||4281||0
1633605100000|2021-10-07 11:11:40|4280.5|4280|4280|4279.5|4281|4280.5|4280|4279.5|0
1633605110000|2021-10-07 11:11:50|4280.5|4279|4279.5|4278.5|4280.5|4279|4278.5|4277.5|0
1633605120000|2021-10-07 11:12:00|4280|4279|4279.5|4278.5|4280|4279|4279|4278|0
1633605130000|2021-10-07 11:12:10|4279|4278|4279.5|4278.5|4279.5|4279|4279|4278|0
1633605140000|2021-10-07 11:12:20|4279|4278|4279|4278|4279|4278|4278.5|4278|0
1633605150000|2021-10-07 11:12:30|4278.5|4278.5|4278.5|4277.5|4278.5|4278.5|4278|4276.5|0
1633605160000|2021-10-07 11:12:40|4279|4278|4279.5|4278.5|4279.5|4279|4279|4278|0
1633605180000|2021-10-07 11:13:00|4279|4279|4279.5|4279|4280|4279.5|4279|4279|0
1633605190000|2021-10-07 11:13:10|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279|0
1633605210000|2021-10-07 11:13:30|4280|4279.5|4279.5|4278.5|4280|4279.5|4279|4278|0
1633605220000|2021-10-07 11:13:40|4279|4278|4279|4278|4279|4278|4279|4278|0
1633605230000|2021-10-07 11:13:50|4278.5|4277.5|4280|4279|4280|4279|4278|4277.5|0
1633605240000|2021-10-07 11:14:00|4279.5||4279.5||4279.5||4279.5||0
1633605260000|2021-10-07 11:14:20|4279|4278.5|4277.5|4276.5|4279|4278.5|4277.5|4276.5|0
1633605270000|2021-10-07 11:14:30|4277|4276|4277.5|4276.5|4277.5|4276.5|4275|4274|0
1633605280000|2021-10-07 11:14:40|4277|4277|4278|4277|4278.5|4277.5|4277|4277|0
1633605290000|2021-10-07 11:14:50|4277.5|4276.5|4277.5|4276.5|4277.5|4276.5|4277.5|4276.5|0
1633605300000|2021-10-07 11:15:00|4278|4277|4277.5|4277|4278|4277|4277.5|4277|0
1633605310000|2021-10-07 11:15:10|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|0
1633605330000|2021-10-07 11:15:30|4278.5|4278|4280.5|4280|4280.5|4280|4278.5|4278|0
1633605340000|2021-10-07 11:15:40|4280|4279.5|4281.5|4280.5|4281.5|4281|4280|4279|0
1633605350000|2021-10-07 11:15:50|4281|4280|4282|4281.5|4282|4281.5|4281|4280|0
1633605360000|2021-10-07 11:16:00|4282.5|4282|4282.5|4282|4283|4282|4282.5|4281.5|0
1633605370000|2021-10-07 11:16:10|4283|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|0
1633605380000|2021-10-07 11:16:20|4282.5|4282|4283|4282|4283|4282|4282.5|4282|0
1633605390000|2021-10-07 11:16:30|4282.5|4282.5|4283.5|4282.5|4283.5|4282.5|4282.5|4282.5|0
1633605400000|2021-10-07 11:16:40|4284|4283|4284|4283.5|4285|4284|4284|4283|0
1633605410000|2021-10-07 11:16:50|4284.5|4284|4285|4284|4285|4284.5|4284.5|4284|0
1633605420000|2021-10-07 11:17:00|4284.5|4284.5|4284|4283|4284.5|4284.5|4283.5|4283|0
1633605430000|2021-10-07 11:17:10|4283.5|4282.5|4283|4282.5|4283.5|4282.5|4283|4282.5|0
1633605440000|2021-10-07 11:17:20|4282.5|4282|4282|4281|4283|4282|4282|4281|0
1633605450000|2021-10-07 11:17:30|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|0
1633605470000|2021-10-07 11:17:50|4282|4281|4281.5|4281|4282|4281.5|4281|4280|0
1633605480000|2021-10-07 11:18:00|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281|0
1633605490000|2021-10-07 11:18:10|4282|4282|4282.5|4281.5|4284|4283|4282|4281.5|0
1633605500000|2021-10-07 11:18:20|4283|4282|4283.5|4282.5|4283.5|4282.5|4282.5|4282|0
1633605520000|2021-10-07 11:18:40|4283||4283||4283||4283||0
1633605530000|2021-10-07 11:18:50|4283.5|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|0
1633605540000|2021-10-07 11:19:00|4283|4282|4281.5|4281|4283|4282|4281.5|4281|0
1633605560000|2021-10-07 11:19:20|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|0
1633605570000|2021-10-07 11:19:30|4281|4280|4280.5|4280|4281|4280|4280.5|4280|0
1633605580000|2021-10-07 11:19:40|4280|4279.5|4280|4279|4280|4279.5|4280|4279|0
1633605590000|2021-10-07 11:19:50|4280.5|4279.5|4280.5|4279.5|4280.5|4280|4280|4279.5|0
1633605600000|2021-10-07 11:20:00|4281|4280|4282|4281|4282|4281|4281|4280|0
1633605610000|2021-10-07 11:20:10|4282.5|4281.5|4280.5|4279.5|4283.5|4282.5|4280.5|4279.5|0
1633605620000|2021-10-07 11:20:20|4281|4280|4282|4280.5|4282|4281|4280.5|4280|0
1633605630000|2021-10-07 11:20:30|4281.5|4280|4279.5|4278.5|4281.5|4280.5|4279.5|4278.5|0
1633605640000|2021-10-07 11:20:40|4279|4278|4279|4278.5|4279.5|4278.5|4279|4278|0
1633605650000|2021-10-07 11:20:50|4278.5|4278|4280|4279.5|4280|4279.5|4278.5|4278|0
1633605660000|2021-10-07 11:21:00|4280.5|4280|4280|4279|4281|4280.5|4279.5|4279|0
1633605670000|2021-10-07 11:21:10|4279.5|4278.5|4281|4279.5|4281|4279.5|4278.5|4278|0
1633605680000|2021-10-07 11:21:20|4281.5|4280|4282.5|4281.5|4282.5|4281.5|4281|4280|0
1633605690000|2021-10-07 11:21:30|4283|4282|4282.5|4282|4283.5|4283|4282.5|4281.5|0
1633605700000|2021-10-07 11:21:40|4282|4281.5|4283|4282.5|4283|4282.5|4282|4281.5|0
1633605710000|2021-10-07 11:21:50|4282.5|4282|4283|4282|4283|4282|4282.5|4282|0
1633605720000|2021-10-07 11:22:00|4283.5|4282.5|4284|4283|4284|4283.5|4283|4282.5|0
1633605730000|2021-10-07 11:22:10|4284.5|4283.5|4284|4283.5|4284.5|4284|4284|4283|0
1633605740000|2021-10-07 11:22:20|4284.5|4283|4284.5|4283.5|4284.5|4284|4283.5|4282.5|0
1633605750000|2021-10-07 11:22:30|4284|4283|4284|4283|4284|4283.5|4283.5|4283|0
1633605760000|2021-10-07 11:22:40|4283.5|4283.5|4284|4283|4284|4283.5|4283.5|4283|0
1633605770000|2021-10-07 11:22:50|4283.5|4283.5|4284|4283.5|4284|4283.5|4283|4282|0
1633605780000|2021-10-07 11:23:00|4283.5|4283|4283.5|4282.5|4283.5|4283|4283.5|4282.5|0
1633605790000|2021-10-07 11:23:10|4283|4282|4285|4284|4285|4284|4282.5|4282|0
1633605800000|2021-10-07 11:23:20|4285.5|4284.5|4285|4284|4286|4285.5|4284.5|4284|0
1633605810000|2021-10-07 11:23:30|4284.5|4284.5|4286|4285|4286|4285|4284.5|4284.5|0
1633605820000|2021-10-07 11:23:40|4285.5||4286||4286||4285.5||0
1633605830000|2021-10-07 11:23:50|4286.5|4285.5|4287.5|4286.5|4287.5|4286.5|4286|4285.5|0
1633605840000|2021-10-07 11:24:00||4287||4286.5||4287||4286.5|0
1633605850000|2021-10-07 11:24:10|4287||4287||4287||4287||0
1633605860000|2021-10-07 11:24:20|4287.5|4286|4285.5|4284.5|4287.5|4286|4285|4284.5|0
1633605870000|2021-10-07 11:24:30|4286|4285|4285.5|4285|4286|4285|4285.5|4285|0
1633605890000|2021-10-07 11:24:50|4285|4284.5|4285|4284|4285|4285|4285|4284|0
1633605900000|2021-10-07 11:25:00|4285.5|4284.5|4285.5|4285|4286|4285.5|4285.5|4284.5|0
1633605910000|2021-10-07 11:25:10|4285|4284.5|4285|4284.5|4285|4285|4285|4284.5|0
1633605920000|2021-10-07 11:25:20|4284.5|4284|4285|4284|4285|4284|4284.5|4283.5|0
1633605930000|2021-10-07 11:25:30|4286|4284.5|4285|4284.5|4286|4285|4284|4283.5|0
1633605940000|2021-10-07 11:25:40|4285.5|4285|4286|4285|4286.5|4286|4285|4284.5|0
1633605950000|2021-10-07 11:25:50|4285.5|4284.5|4285|4284|4285.5|4284.5|4285|4284|0
1633605960000|2021-10-07 11:26:00|4285.5|4284.5|4285.5|4284.5|4285.5|4285|4285.5|4284.5|0
1633605970000|2021-10-07 11:26:10|4286|4284|4285|4284.5|4286|4284.5|4284.5|4284|0
1633605980000|2021-10-07 11:26:20|4285.5|4285|4287|4286|4287.5|4287|4285.5|4285|0
1633605990000|2021-10-07 11:26:30|4287.5|4286.5|4288.5|4287.5|4289|4288.5|4287|4286.5|0
1633606000000|2021-10-07 11:26:40|4288|4288|4288|4287.5|4288.5|4288|4287.5|4287|0
1633606020000|2021-10-07 11:27:00|4287.5|4287|4286.5|4285.5|4287.5|4287|4285.5|4285|0
1633606030000|2021-10-07 11:27:10|4286|4285|4286|4285|4286|4285|4286|4285|0
1633606040000|2021-10-07 11:27:20|4286.5|4285.5|4287|4286.5|4287|4286.5|4286.5|4285|0
1633606050000|2021-10-07 11:27:30|4286.5|4286|4287|4286|4287|4286|4286.5|4285.5|0
1633606060000|2021-10-07 11:27:40|4286.5|4285.5|4287.5|4286.5|4287.5|4286.5|4286.5|4285.5|0
1633606070000|2021-10-07 11:27:50|4288|4287|4288.5|4287.5|4289|4288.5|4288|4287|0
1633606080000|2021-10-07 11:28:00|4289|4288|4289|4288|4289|4288|4289|4287.5|0
1633606090000|2021-10-07 11:28:10|4288.5|4288.5|4289|4288.5|4289|4288.5|4288.5|4288|0
1633606100000|2021-10-07 11:28:20|4288.5|4288|4288|4287.5|4289|4288|4287.5|4286.5|0
1633606110000|2021-10-07 11:28:30||4287||4287.5||4287.5||4287|0
1633606120000|2021-10-07 11:28:40|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287|0
1633606130000|2021-10-07 11:28:50|4287.5|4287|4288|4287|4288|4287.5|4287|4286.5|0
1633606140000|2021-10-07 11:29:00|4287.5|4286.5|4287.5|4286.5|4287.5|4287|4287.5|4286.5|0
1633606150000|2021-10-07 11:29:10|4287|4286|4287|4286|4287|4286.5|4286.5|4286|0
1633606170000|2021-10-07 11:29:30|4286.5|4286.5|4286.5|4285.5|4287.5|4287|4286.5|4285.5|0
1633606180000|2021-10-07 11:29:40|4286|4286|4285.5|4284.5|4286|4286|4285|4284.5|0
1633606190000|2021-10-07 11:29:50|4285|4284|4286|4285|4286.5|4285.5|4284|4283|0
1633606200000|2021-10-07 11:30:00||4285.5||4285.5||4285.5||4285.5|0
1633606210000|2021-10-07 11:30:10||4285||4285.5||4285.5||4285|0
1633606230000|2021-10-07 11:30:30|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|0
1633606240000|2021-10-07 11:30:40|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|0
1633606270000|2021-10-07 11:31:10|4286|4285.5|4287|4286|4287|4286|4285.5|4284.5|0
1633606280000|2021-10-07 11:31:20|4287.5|4286.5|4288.5|4287.5|4288.5|4287.5|4287|4286.5|0
1633606290000|2021-10-07 11:31:30|4288|4287|4288.5|4287.5|4288.5|4288|4287.5|4287|0
1633606300000|2021-10-07 11:31:40|4288|4287|4288.5|4287.5|4288.5|4288|4288|4287|0
1633606310000|2021-10-07 11:31:50|4288|4287|4288.5|4288|4289|4288|4287.5|4287|0
1633606320000|2021-10-07 11:32:00|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|0
1633606330000|2021-10-07 11:32:10|4288.5|4288|4288.5|4287.5|4289|4288.5|4288|4287.5|0
1633606340000|2021-10-07 11:32:20|4288|4287|4288.5|4287.5|4288.5|4287.5|4287.5|4287|0
1633606360000|2021-10-07 11:32:40|4288|4288|4287|4286|4288|4288|4287|4286|0
1633606370000|2021-10-07 11:32:50|4286.5|4285.5|4285|4284|4286.5|4286|4285|4284|0
1633606380000|2021-10-07 11:33:00|4285.5|4284.5|4285.5|4284.5|4285.5|4285|4285.5|4284.5|0
1633606390000|2021-10-07 11:33:10||4285||4284.5||4285||4284.5|0
1633606400000|2021-10-07 11:33:20|4285|4284|4284|4283|4285|4284|4283.5|4283|0
1633606410000|2021-10-07 11:33:30|4283.5|4282.5|4283|4282|4283.5|4282.5|4282.5|4282|0
1633606420000|2021-10-07 11:33:40|4283.5|4282.5|4284|4283.5|4286|4284.5|4283.5|4282.5|0
1633606430000|2021-10-07 11:33:50|4283.5|4283|4283|4282|4283.5|4283|4282.5|4282|0
1633606440000|2021-10-07 11:34:00|4282.5|4281.5|4281|4279.5|4282.5|4281.5|4278|4277.5|0
1633606450000|2021-10-07 11:34:10|4280.5|4279|4278.5|4277.5|4280.5|4279.5|4278.5|4277.5|0
1633606460000|2021-10-07 11:34:20|4278|4278|4278.5|4277.5|4278.5|4278|4278|4277.5|0
1633606470000|2021-10-07 11:34:30|4278|4277|4278.5|4278|4278.5|4278|4276|4275.5|0
1633606480000|2021-10-07 11:34:40|4277.5|4277|4274.5|4274|4278|4277.5|4274.5|4273|0
1633606490000|2021-10-07 11:34:50|4275||4275||4275||4275||0
1633606500000|2021-10-07 11:35:00|4275.5|4274.5|4275|4274|4277|4276|4275|4274|0
1633606510000|2021-10-07 11:35:10|4275.5|4274.5|4275.5|4275|4276|4275|4275.5|4274.5|0
1633606520000|2021-10-07 11:35:20|4276|4275.5|4279|4278.5|4279|4278.5|4276|4275.5|0
1633606530000|2021-10-07 11:35:30|4278.5|4278|4280.5|4279.5|4280.5|4279.5|4278.5|4277.5|0
1633606540000|2021-10-07 11:35:40|4280|4279|4280|4279|4280|4279.5|4279|4278|0
1633606550000|2021-10-07 11:35:50|4280.5|4279.5|4280|4279|4280.5|4279.5|4279.5|4279|0
1633606560000|2021-10-07 11:36:00|4280.5|4279.5|4280|4279.5|4281|4280|4280|4279|0
1633606570000|2021-10-07 11:36:10|4280.5|4280|4281|4280|4281.5|4280.5|4280|4279.5|0
1633606580000|2021-10-07 11:36:20|4281.5|4280.5|4281.5|4280.5|4282.5|4281.5|4281.5|4280.5|0
1633606590000|2021-10-07 11:36:30|4281|4281|4279.5|4278|4281|4281|4279.5|4278|0
1633606600000|2021-10-07 11:36:40|4279|4278.5|4280|4278.5|4280|4279|4279|4278|0
1633606610000|2021-10-07 11:36:50|4278.5|4278|4278.5|4278|4279.5|4278|4278.5|4277.5|0
1633606620000|2021-10-07 11:37:00|4279|4277.5|4278.5|4278|4279.5|4278|4278|4277|0
1633606630000|2021-10-07 11:37:10|4279|4278.5|4280.5|4279.5|4281|4280.5|4278.5|4278.5|0
1633606640000|2021-10-07 11:37:20|4281|4280|4280|4279.5|4281|4280|4280|4279.5|0
1633606650000|2021-10-07 11:37:30|4280.5|4280|4280.5|4279.5|4281|4280|4280.5|4279.5|0
1633606660000|2021-10-07 11:37:40|4280|4279|4280|4278.5|4280.5|4279.5|4280|4278.5|0
1633606670000|2021-10-07 11:37:50|4279.5|4279|4279|4278|4280|4279|4279|4278|0
1633606680000|2021-10-07 11:38:00|4279.5|4278.5|4280|4278.5|4280.5|4279.5|4279.5|4278.5|0
1633606690000|2021-10-07 11:38:10|4279.5|4279|4278.5|4277.5|4280|4279|4278.5|4277.5|0
1633606700000|2021-10-07 11:38:20|4278|4277|4274|4273.5|4278|4277.5|4274|4273|0
1633606710000|2021-10-07 11:38:30|4274.5|4274|4275|4274|4277|4276|4272|4271.5|0
1633606720000|2021-10-07 11:38:40|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|0
1633606730000|2021-10-07 11:38:50|4276|4275|4275|4274|4276.5|4275.5|4275|4274|0
1633606740000|2021-10-07 11:39:00|4274.5|4274.5|4274.5|4274|4275|4274.5|4274.5|4273|0
1633606750000|2021-10-07 11:39:10|4274|4273.5|4274|4273|4274|4273.5|4272|4271|0
1633606760000|2021-10-07 11:39:20|4274.5|4273.5|4273.5|4272.5|4274.5|4274|4273|4272|0
1633606770000|2021-10-07 11:39:30|4274|4273|4272.5|4271.5|4274|4273|4272.5|4271.5|0
1633606780000|2021-10-07 11:39:40|4273|4272|4274.5|4273.5|4274.5|4273.5|4273|4272|0
1633606790000|2021-10-07 11:39:50|4275|4274|4274.5|4273.5|4276.5|4275.5|4274.5|4273.5|0
1633606800000|2021-10-07 11:40:00|4275|4274|4276|4275|4276|4275|4275|4274|0
1633606810000|2021-10-07 11:40:10|4276.5|4275.5|4276|4275|4276.5|4275.5|4275.5|4275|0
1633606820000|2021-10-07 11:40:20|4276.5|4275.5|4276.5|4275.5|4277|4276.5|4276.5|4275.5|0
1633606830000|2021-10-07 11:40:30|4276|4275|4275|4274.5|4276|4275|4275|4274|0
1633606840000|2021-10-07 11:40:40|4274.5|4274|4274.5|4273.5|4275|4274|4274|4273|0
1633606850000|2021-10-07 11:40:50|4274|4273|4274|4273|4274|4273|4274|4273|0
1633606860000|2021-10-07 11:41:00|4273.5||4274||4274||4273.5||0
1633606870000|2021-10-07 11:41:10||4272.5||4273||4273||4272.5|0
1633606880000|2021-10-07 11:41:20|4273.5|4272.5|4272.5|4271.5|4273.5|4272.5|4272|4271|0
1633606890000|2021-10-07 11:41:30|4272|4271|4272|4271|4272.5|4271.5|4271.5|4270.5|0
1633606900000|2021-10-07 11:41:40|4271.5|4270.5|4272|4271|4272.5|4271.5|4271|4270.5|0
1633606910000|2021-10-07 11:41:50|4271.5|4270.5|4271.5|4271|4272.5|4271.5|4271.5|4270.5|0
1633606920000|2021-10-07 11:42:00|4272|4271.5|4274.5|4273.5|4275|4274|4271.5|4271|0
1633606930000|2021-10-07 11:42:10|4274|4274|4275.5|4274.5|4275.5|4274.5|4274|4274|0
1633606940000|2021-10-07 11:42:20|4275|4274|4276|4274.5|4276|4274.5|4274.5|4274|0
1633606950000|2021-10-07 11:42:30|4275.5|4275|4276|4275|4276.5|4275.5|4275.5|4275|0
1633606960000|2021-10-07 11:42:40|4275.5|4274.5|4277|4276|4277|4276|4275|4274|0
1633606970000|2021-10-07 11:42:50|4277.5|4276.5|4277|4276.5|4277.5|4276.5|4277|4276.5|0
1633606980000|2021-10-07 11:43:00|4276.5|4276|4277|4276|4277.5|4276|4276|4274.5|0
1633606990000|2021-10-07 11:43:10|4277.5|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276.5|0
1633607000000|2021-10-07 11:43:20|4277|4276|4277|4276|4277|4276|4277|4276|0
1633607010000|2021-10-07 11:43:30|4277.5|4276.5|4277|4276|4278|4277|4277|4276|0
1633607020000|2021-10-07 11:43:40|4277.5|4276.5|4276.5|4275|4277.5|4276.5|4276.5|4275|0
1633607030000|2021-10-07 11:43:50|4276|4275.5|4276|4274.5|4276|4275.5|4275.5|4274.5|0
1633607040000|2021-10-07 11:44:00|4275.5|4275|4275|4274|4275.5|4275|4275|4274|0
1633607050000|2021-10-07 11:44:10|4275.5|4274.5|4276|4275|4276|4275|4275.5|4274.5|0
1633607060000|2021-10-07 11:44:20|4275.5|4274.5|4275|4274|4275.5|4274.5|4274.5|4274|0
1633607070000|2021-10-07 11:44:30|4274.5|4273.5|4274.5|4273.5|4275|4274.5|4274|4273|0
1633607080000|2021-10-07 11:44:40|4274|4273|4274|4273|4274|4273|4273.5|4272.5|0
1633607090000|2021-10-07 11:44:50|4273.5|4272.5|4274|4273|4274|4273|4273.5|4272.5|0
1633607100000|2021-10-07 11:45:00|4274.5||4274||4274.5||4274||0
1633607110000|2021-10-07 11:45:10|4273.5|4272.5|4273.5|4272.5|4274|4273|4273.5|4272.5|0
1633607120000|2021-10-07 11:45:20|4274|4273|4273.5|4272.5|4274|4273.5|4273.5|4272.5|0
1633607130000|2021-10-07 11:45:30|4274|4273|4273.5|4273|4274|4273|4272.5|4272|0
1633607140000|2021-10-07 11:45:40||4272.5||4272.5||4272.5||4272.5|0
1633607150000|2021-10-07 11:45:50|4273|4272|4273.5|4272|4273.5|4272.5|4273|4272|0
1633607160000|2021-10-07 11:46:00|4273|4272.5|4271.5|4270.5|4273.5|4272.5|4271|4270.5|0
1633607170000|2021-10-07 11:46:10|4272|4271|4272.5|4271.5|4273|4272|4272|4271|0
1633607180000|2021-10-07 11:46:20|4273|4272|4273|4272|4273|4272|4273|4272|0
1633607190000|2021-10-07 11:46:30|4273.5|4272.5|4272.5|4271.5|4273.5|4272.5|4272|4271.5|0
1633607200000|2021-10-07 11:46:40|4273|4272|4273|4272|4273.5|4272.5|4273|4272|0
1633607210000|2021-10-07 11:46:50|4273.5|4272.5|4275|4274|4276|4275|4273.5|4272.5|0
1633607220000|2021-10-07 11:47:00|4274.5|4273.5|4274|4273|4274.5|4274|4274|4273|0
1633607230000|2021-10-07 11:47:10||4273.5||4273.5||4273.5||4273.5|0
1633607240000|2021-10-07 11:47:20|4273.5|4273|4273|4272|4273.5|4273|4272.5|4271.5|0
1633607250000|2021-10-07 11:47:30|4272.5|4272.5|4273|4272|4274|4273|4272.5|4272|0
1633607260000|2021-10-07 11:47:40|4273.5|4272.5|4273|4272|4273.5|4273|4273|4272|0
1633607280000|2021-10-07 11:48:00|4272.5|4271.5|4272|4270.5|4272.5|4271.5|4270|4269.5|0
1633607290000|2021-10-07 11:48:10|4271.5|4271|4273|4272|4273|4272|4271.5|4271|0
1633607300000|2021-10-07 11:48:20|4273.5|4272.5|4274.5|4273.5|4274.5|4274|4273.5|4272.5|0
1633607310000|2021-10-07 11:48:30|4275|4274|4274.5|4273|4275.5|4274.5|4273.5|4273|0
1633607320000|2021-10-07 11:48:40|4274||4274||4274||4273.5||0
1633607330000|2021-10-07 11:48:50|4273.5|4272.5|4273|4272|4273.5|4272.5|4273|4272|0
1633607340000|2021-10-07 11:49:00|4272.5|4272.5|4272|4271|4273.5|4272.5|4271.5|4270.5|0
1633607350000|2021-10-07 11:49:10|4272.5|4271.5|4271.5|4271|4272.5|4271.5|4271.5|4271|0
1633607360000|2021-10-07 11:49:20|4272|4270.5|4270|4269|4272|4270.5|4269.5|4269|0
1633607370000|2021-10-07 11:49:30|4270.5|4269.5|4270|4269.5|4270.5|4270|4270|4269|0
1633607380000|2021-10-07 11:49:40|4270.5|4270|4270|4269.5|4271|4270|4270|4269.5|0
1633607390000|2021-10-07 11:49:50|4270.5|4270|4270.5|4269.5|4270.5|4270|4270.5|4269.5|0
1633607400000|2021-10-07 11:50:00|4271|4270|4272|4271|4272|4271|4271|4269.5|0
1633607410000|2021-10-07 11:50:10|4272.5|4271.5|4273|4272.5|4273|4272.5|4272.5|4271.5|0
1633607420000|2021-10-07 11:50:20|4273.5|4273|4274|4273|4274|4273|4273.5|4272|0
1633607430000|2021-10-07 11:50:30|4273.5|4272.5|4273|4272|4273.5|4272.5|4272.5|4272|0
1633607440000|2021-10-07 11:50:40|4272.5|4271.5|4271.5|4271|4272.5|4271.5|4271.5|4270.5|0
1633607450000|2021-10-07 11:50:50|4271|4270.5|4269.5|4268.5|4271|4270.5|4269.5|4268.5|0
1633607460000|2021-10-07 11:51:00|4269|4268|4268|4267|4269|4268|4267|4266|0
1633607470000|2021-10-07 11:51:10|4267.5|4266.5|4270|4269|4270|4269|4267.5|4266.5|0
1633607480000|2021-10-07 11:51:20|4269.5|4269.5|4269|4268|4269.5|4269.5|4268|4267.5|0
1633607490000|2021-10-07 11:51:30|4269.5|4268.5|4268|4267|4269.5|4268.5|4267.5|4267|0
1633607500000|2021-10-07 11:51:40|4267.5|4267.5|4268.5|4267.5|4268.5|4267.5|4267.5|4267|0
1633607520000|2021-10-07 11:52:00|4268|4267|4268|4267.5|4268.5|4268|4267.5|4266.5|0
1633607530000|2021-10-07 11:52:10|4268.5|4268|4269|4268|4269|4268.5|4268|4267.5|0
1633607540000|2021-10-07 11:52:20|4269.5|4268.5|4269|4268|4269.5|4268.5|4269|4268|0
1633607550000|2021-10-07 11:52:30|4269.5|4268.5|4269.5|4269|4270.5|4269.5|4269.5|4268|0
1633607560000|2021-10-07 11:52:40|4270|4268.5|4268.5|4268|4270|4268.5|4268.5|4267.5|0
1633607570000|2021-10-07 11:52:50|4269|4267.5|4268|4267.5|4269|4267.5|4268|4267.5|0
1633607580000|2021-10-07 11:53:00|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266|0
1633607590000|2021-10-07 11:53:10|4266.5|4266|4267|4266|4267|4266|4266|4265.5|0
1633607600000|2021-10-07 11:53:20|4266.5||4267||4267||4266.5||0
1633607610000|2021-10-07 11:53:30|4266.5|4266.5|4267|4266|4267|4266.5|4266|4265|0
1633607620000|2021-10-07 11:53:40|4266.5|4266.5|4267|4266.5|4267|4266.5|4266.5|4266.5|0
1633607630000|2021-10-07 11:53:50|4267.5|4267|4268|4267.5|4269|4268|4267.5|4267|0
1633607640000|2021-10-07 11:54:00|4267.5|4267|4267.5|4266.5|4268|4267|4266.5|4266|0
1633607650000|2021-10-07 11:54:10|4267|4266|4266.5|4265.5|4267|4266|4266|4265|0
1633607660000|2021-10-07 11:54:20|4267|4266|4267|4266.5|4267|4266.5|4265|4264.5|0
1633607670000|2021-10-07 11:54:30|4266.5|4266|4264|4263|4266.5|4266|4264|4263|0
1633607680000|2021-10-07 11:54:40|4264.5|4263.5|4264.5|4263.5|4265|4264|4264|4263.5|0
1633607690000|2021-10-07 11:54:50|4264|4263|4262.5|4261.5|4264|4263|4262.5|4261.5|0
1633607700000|2021-10-07 11:55:00|4262|4261|4262.5|4261.5|4262.5|4262|4262|4261|0
1633607710000|2021-10-07 11:55:10|4262|4261|4262|4261|4262|4261.5|4261.5|4261|0
1633607720000|2021-10-07 11:55:20|4262.5|4261.5|4262|4261|4262.5|4262|4262|4261|0
1633607730000|2021-10-07 11:55:30|4262.5|4261.5|4263.5|4262.5|4263.5|4262.5|4262.5|4261.5|0
1633607740000|2021-10-07 11:55:40|4263|4262|4263|4262.5|4263|4262.5|4263|4262|0
1633607750000|2021-10-07 11:55:50|4262.5|4262|4264|4262.5|4264.5|4263.5|4262|4261|0
1633607760000|2021-10-07 11:56:00|4263.5|4262|4261.5|4260.5|4263.5|4262|4261|4260|0
1633607770000|2021-10-07 11:56:10|4262|4261|4262.5|4262|4262.5|4262|4261.5|4261|0
1633607780000|2021-10-07 11:56:20|4263|4262.5|4263|4262|4263.5|4262.5|4262.5|4261.5|0
1633607790000|2021-10-07 11:56:30|4262.5|4262.5|4263.5|4262.5|4263.5|4262.5|4262.5|4261.5|0
1633607800000|2021-10-07 11:56:40|4263|4262|4263.5|4262.5|4263.5|4262.5|4262.5|4261.5|0
1633607810000|2021-10-07 11:56:50|4264|4263|4263|4261.5|4264|4263|4262.5|4261.5|0
1633607820000|2021-10-07 11:57:00|4262.5|4262|4261.5|4260.5|4263|4262|4261|4260|0
1633607830000|2021-10-07 11:57:10|4261|4260|4260.5|4259.5|4261|4260|4260.5|4259.5|0
1633607840000|2021-10-07 11:57:20|4260|4259|4259.5|4258.5|4260.5|4259|4259|4258.5|0
1633607850000|2021-10-07 11:57:30|4259|4258|4259.5|4258.5|4259.5|4258.5|4258.5|4257|0
1633607860000|2021-10-07 11:57:40|4259|4258|4258|4256.5|4259|4258|4257|4256|0
1633607870000|2021-10-07 11:57:50|4258.5|4257|4255|4254|4258.5|4257.5|4255|4254|0
1633607880000|2021-10-07 11:58:00|4255.5|4254.5|4258.5|4257.5|4258.5|4258|4255.5|4254.5|0
1633607890000|2021-10-07 11:58:10|4258|4257|4257|4256|4258|4257|4256.5|4256|0
1633607900000|2021-10-07 11:58:20|4257.5|4255.5|4257|4256.5|4257.5|4257|4255.5|4254.5|0
1633607910000|2021-10-07 11:58:30|4257.5|4256|4256.5|4256|4257.5|4256|4256|4255|0
1633607920000|2021-10-07 11:58:40|4256|4255.5|4255.5|4255|4256.5|4255.5|4255.5|4255|0
1633607930000|2021-10-07 11:58:50|4255|4254.5|4258|4257|4258|4257|4255|4254|0
1633607940000|2021-10-07 11:59:00|4257|4256.5|4256.5|4255.5|4257|4256.5|4256.5|4255.5|0
1633607960000|2021-10-07 11:59:20|4256|4255|4256.5|4255.5|4256.5|4256|4256|4255|0
1633607970000|2021-10-07 11:59:30|4256|4256|4258|4257|4258.5|4257.5|4256|4256|0
1633607980000|2021-10-07 11:59:40|4257.5|4257.5|4258.5|4257.5|4258.5|4257.5|4257.5|4257.5|0
1633607990000|2021-10-07 11:59:50|4259|4258|4260|4259|4260|4259|4258.5|4258|0
1633608000000|2021-10-07 12:00:00|4259.5|4258.5|4259.5|4258.5|4260|4258.5|4258|4257.5|0
1633608010000|2021-10-07 12:00:10|4260||4260||4260||4259.5||0
1633608020000|2021-10-07 12:00:20|4259.5|4259|4260|4259|4260|4259|4258.5|4257.5|0
1633608030000|2021-10-07 12:00:30|4259.5|4258.5|4260|4259.5|4260|4259.5|4259.5|4258.5|0
1633608040000|2021-10-07 12:00:40|4259.5|4259|4257|4256|4260|4259|4256.5|4256|0
1633608050000|2021-10-07 12:00:50|4256.5|4256.5|4256.5|4255|4256.5|4256.5|4256|4255|0
1633608060000|2021-10-07 12:01:00|4256|4254.5|4255|4254|4256.5|4255|4254.5|4253.5|0
1633608090000|2021-10-07 12:01:30|4255.5|4254.5|4255.5|4254.5|4255.5|4255|4255|4254.5|0
1633608100000|2021-10-07 12:01:40|4255|4254|4251.5|4250.5|4255|4254|4251.5|4250.5|0
1633608110000|2021-10-07 12:01:50|4252|4251|4254|4253|4254|4253|4252|4251|0
1633608120000|2021-10-07 12:02:00|4254.5|4253.5|4257.5|4256.5|4257.5|4256.5|4254|4253.5|0
1633608130000|2021-10-07 12:02:10|4258|4257|4258.5|4257.5|4258.5|4257.5|4258|4257|0
1633608140000|2021-10-07 12:02:20|4259|4258|4259|4258|4259|4258|4258.5|4258|0
1633608150000|2021-10-07 12:02:30|4259.5|4258.5|4259.5|4258.5|4261|4260|4259.5|4258.5|0
1633608160000|2021-10-07 12:02:40|4259|4258|4258.5|4257.5|4259.5|4258.5|4258.5|4257.5|0
1633608170000|2021-10-07 12:02:50||4257||4257.5||4257.5||4257|0
1633608180000|2021-10-07 12:03:00|4258|4257|4258|4257.5|4258|4257.5|4258|4257|0
1633608190000|2021-10-07 12:03:10|4258.5|4258|4261|4260|4261|4260|4258.5|4258|0
1633608200000|2021-10-07 12:03:20|4261.5|4260.5|4261.5|4260.5|4261.5|4261|4261|4260|0
1633608210000|2021-10-07 12:03:30|4261|4261|4263|4261.5|4263|4262|4261|4260|0
1633608220000|2021-10-07 12:03:40|4262.5|4261|4263|4261.5|4263|4262|4261.5|4261|0
1633608230000|2021-10-07 12:03:50||4262||4262||4262||4262|0
1633608240000|2021-10-07 12:04:00|4263.5||4263||4263.5||4263||0
1633608250000|2021-10-07 12:04:10|4263.5|4262.5|4264|4263|4264|4263.5|4263.5|4262.5|0
1633608260000|2021-10-07 12:04:20|4263.5|4263.5|4265|4263.5|4265|4264|4263.5|4263.5|0
1633608270000|2021-10-07 12:04:30|4264.5|4264|4265.5|4264.5|4265.5|4264.5|4264.5|4263.5|0
1633608280000|2021-10-07 12:04:40|4265|4264|4265|4264|4265|4264|4264.5|4263.5|0
1633608290000|2021-10-07 12:04:50|4264.5|4263.5|4264|4263|4264.5|4264|4264|4263|0
1633608300000|2021-10-07 12:05:00|4264.5|4263.5|4266|4265|4266|4265|4264.5|4263.5|0
1633608310000|2021-10-07 12:05:10|4265.5|4264.5|4265.5|4264|4265.5|4265|4265.5|4264|0
1633608320000|2021-10-07 12:05:20|4265|4264.5|4265.5|4264|4265.5|4265|4265|4264|0
1633608330000|2021-10-07 12:05:30|4266|4264.5|4265|4264|4266|4265|4265|4264|0
1633608340000|2021-10-07 12:05:40|4265.5|4264.5|4265.5|4265|4265.5|4265|4265.5|4264|0
1633608350000|2021-10-07 12:05:50|4266|4264.5|4265.5|4264.5|4266|4265|4265.5|4264.5|0
1633608360000|2021-10-07 12:06:00|4265|4264|4265|4264|4265.5|4264.5|4264.5|4263.5|0
1633608370000|2021-10-07 12:06:10|4265.5|4264.5|4265|4264|4265.5|4264.5|4264.5|4264|0
1633608380000|2021-10-07 12:06:20|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|0
1633608390000|2021-10-07 12:06:30|4265|4264|4265.5|4264.5|4265.5|4264.5|4264.5|4264|0
1633608400000|2021-10-07 12:06:40|4266|4265|4266.5|4265.5|4267|4265.5|4266|4265|0
1633608410000|2021-10-07 12:06:50|4267|4266|4267|4266|4267|4266|4267|4266|0
1633608420000|2021-10-07 12:07:00|4266.5|4265.5|4266|4265.5|4266.5|4265.5|4265.5|4265|0
1633608430000|2021-10-07 12:07:10|4265.5|4265|4266|4265|4266.5|4265.5|4265.5|4265|0
1633608440000|2021-10-07 12:07:20|4265.5|4265.5|4266.5|4265.5|4267|4266|4265.5|4265|0
1633608450000|2021-10-07 12:07:30|4266|4265|4265|4264|4266|4265|4265|4264|0
1633608460000|2021-10-07 12:07:40|4265.5|4264.5|4265|4264|4265.5|4264.5|4265|4264|0
1633608470000|2021-10-07 12:07:50|4265.5|4264.5|4264.5|4264|4265.5|4264.5|4264.5|4264|0
1633608480000|2021-10-07 12:08:00|4265|4264.5|4266.5|4265|4267|4266|4265|4264.5|0
1633608490000|2021-10-07 12:08:10|4267|4265.5|4266|4265|4267|4266|4265.5|4264.5|0
1633608500000|2021-10-07 12:08:20|4265.5|4264.5|4266|4264.5|4266|4265|4265.5|4264.5|0
1633608510000|2021-10-07 12:08:30|4265.5|4265|4265|4264|4265.5|4265|4264.5|4263.5|0
1633608530000|2021-10-07 12:08:50|4264.5|4263.5|4264.5|4264|4265|4264.5|4264.5|4263.5|0
1633608540000|2021-10-07 12:09:00|4265|4264.5|4268|4267|4268|4267|4265|4264.5|0
1633608560000|2021-10-07 12:09:20|4267.5|4267.5|4268.5|4268|4269|4268|4267.5|4267.5|0
1633608570000|2021-10-07 12:09:30|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|0
1633608590000|2021-10-07 12:09:50|4268|4267|4267.5|4266.5|4268.5|4267|4267|4266|0
1633608600000|2021-10-07 12:10:00||4267||4266.5||4267||4266|0
1633608610000|2021-10-07 12:10:10|4268|4267|4266.5|4265.5|4268|4267.5|4266.5|4265.5|0
1633608620000|2021-10-07 12:10:20|4267|4266|4267.5|4266.5|4267.5|4266.5|4267|4266|0
1633608630000|2021-10-07 12:10:30|4268|4267|4267.5|4267|4268|4267|4267.5|4267|0
1633608640000|2021-10-07 12:10:40|4267|4266.5|4267|4266|4267.5|4267|4266.5|4266|0
1633608650000|2021-10-07 12:10:50|4266.5|4265.5|4266|4265.5|4266.5|4266|4266|4265.5|0
1633608660000|2021-10-07 12:11:00|4266.5|4266|4267|4266|4267|4266.5|4266|4265.5|0
1633608670000|2021-10-07 12:11:10|4266.5|4265.5|4266|4265.5|4266.5|4265.5|4265.5|4265|0
1633608680000|2021-10-07 12:11:20|4266.5|4265|4266|4265|4266.5|4265|4265.5|4265|0
1633608690000|2021-10-07 12:11:30|4265.5|4264.5|4268|4267|4268|4267|4265|4264.5|0
1633608700000|2021-10-07 12:11:40|4267.5|4266.5|4268.5|4267.5|4268.5|4267.5|4267|4266.5|0
1633608710000|2021-10-07 12:11:50|4268|4268|4267.5|4266.5|4268|4268|4267.5|4266.5|0
1633608720000|2021-10-07 12:12:00|4267|4266|4265.5|4264.5|4267.5|4266.5|4265.5|4264.5|0
1633608730000|2021-10-07 12:12:10|4265|4264|4266.5|4265.5|4267|4266|4264.5|4264|0
1633608740000|2021-10-07 12:12:20|4267|4265|4265|4264|4267|4265|4264.5|4263.5|0
1633608750000|2021-10-07 12:12:30|4264.5||4264.5||4264.5||4264.5||0
1633608760000|2021-10-07 12:12:40|4265|4264.5|4267.5|4266.5|4267.5|4267|4265|4264.5|0
1633608770000|2021-10-07 12:12:50|4268|4266|4268|4267|4268|4267|4266.5|4266|0
1633608780000|2021-10-07 12:13:00|4268.5|4268|4269|4268|4269|4268|4267.5|4266.5|0
1633608790000|2021-10-07 12:13:10|4268.5|4267.5|4269|4268|4269|4268|4267.5|4267|0
1633608800000|2021-10-07 12:13:20|4268.5|4267.5|4269|4268|4269|4268|4268|4267.5|0
1633608810000|2021-10-07 12:13:30|4268.5|4267.5|4267|4266|4268.5|4267.5|4267|4266|0
1633608820000|2021-10-07 12:13:40|4266.5|4265.5|4266.5|4266|4267|4266.5|4266.5|4265.5|0
1633608830000|2021-10-07 12:13:50|4267|4266.5|4266|4265|4267.5|4266.5|4266|4265|0
1633608840000|2021-10-07 12:14:00|4266.5|4265.5|4267|4266.5|4267.5|4266.5|4266.5|4265.5|0
1633608850000|2021-10-07 12:14:10|4267.5|4267|4269|4268|4269|4268|4267.5|4267|0
1633608860000|2021-10-07 12:14:20|4268.5||4269||4269||4268.5||0
1633608870000|2021-10-07 12:14:30|4268.5|4267.5|4267.5|4266.5|4268.5|4268|4267.5|4266.5|0
1633608880000|2021-10-07 12:14:40|4268|4267|4268.5|4267.5|4268.5|4268|4268|4267|0
1633608890000|2021-10-07 12:14:50|4269|4268|4270|4268.5|4270|4269|4268.5|4268|0
1633608900000|2021-10-07 12:15:00|4269.5|4269|4267.5|4266.5|4269.5|4269|4267.5|4266.5|0
1633608910000|2021-10-07 12:15:10|4268||4268||4268||4268||0
1633608920000|2021-10-07 12:15:20|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|0
1633608940000|2021-10-07 12:15:40|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|0
1633608950000|2021-10-07 12:15:50|4267.5|4267|4267.5|4266.5|4267.5|4267|4267.5|4266.5|0
1633608960000|2021-10-07 12:16:00|4268|4267|4268.5|4267.5|4268.5|4268|4267.5|4267|0
1633608970000|2021-10-07 12:16:10|4268|4267|4267.5|4267|4268|4267|4267.5|4267|0
1633608980000|2021-10-07 12:16:20|4268|4267.5|4266|4265|4268|4267.5|4266|4265|0
1633608990000|2021-10-07 12:16:30|4266.5|4265.5|4266.5|4265.5|4266.5|4266|4266.5|4265|0
1633609010000|2021-10-07 12:16:50|4267|4266|4269|4268.5|4269.5|4268.5|4267|4266|0
1633609020000|2021-10-07 12:17:00|4268.5|4268|4269|4268|4269|4268.5|4268.5|4267.5|0
1633609040000|2021-10-07 12:17:20|4269.5|4268.5|4270|4269.5|4270|4269.5|4269.5|4268.5|0
1633609050000|2021-10-07 12:17:30|4269.5|4269|4270|4269|4270|4269.5|4269.5|4268.5|0
1633609060000|2021-10-07 12:17:40|4269.5|4268.5|4268.5|4267.5|4269.5|4268.5|4268.5|4267.5|0
1633609070000|2021-10-07 12:17:50|4269|4268|4268.5|4267.5|4269|4268|4268|4267.5|0
1633609090000|2021-10-07 12:18:10|4269|4268|4270|4269|4270|4269|4269|4268|0
1633609100000|2021-10-07 12:18:20|4269.5|4268.5|4268.5|4268|4269.5|4268.5|4268|4267|0
1633609110000|2021-10-07 12:18:30|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268|0
1633609120000|2021-10-07 12:18:40|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|0
1633609130000|2021-10-07 12:18:50|4268.5|4268|4268.5|4268|4269|4268|4268.5|4268|0
1633609140000|2021-10-07 12:19:00|4268|4267.5|4268.5|4267.5|4268.5|4268|4268|4267.5|0
1633609160000|2021-10-07 12:19:20||4268||4267.5||4268||4267.5|0
1633609170000|2021-10-07 12:19:30||4268||4268||4268||4268|0
1633609180000|2021-10-07 12:19:40|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|0
1633609200000|2021-10-07 12:20:00|4269|4268|4270|4269.5|4270|4269.5|4269|4268|0
1633609210000|2021-10-07 12:20:10|4270.5|4270|4270.5|4269.5|4271.5|4270.5|4269.5|4269|0
1633609220000|2021-10-07 12:20:20||4270||4269.5||4270||4269.5|0
1633609240000|2021-10-07 12:20:40|4271|4270|4272|4271|4272.5|4271.5|4271|4270|0
1633609250000|2021-10-07 12:20:50|4271.5|4271.5|4272.5|4272|4273|4272|4271.5|4271|0
1633609260000|2021-10-07 12:21:00|4272|4271.5|4274|4273.5|4275|4274|4272|4271.5|0
1633609270000|2021-10-07 12:21:10|4274.5|4274|4275|4274|4275|4274|4274|4274|0
1633609280000|2021-10-07 12:21:20|4274.5|4273.5|4274|4273.5|4274.5|4273.5|4273.5|4273|0
1633609290000|2021-10-07 12:21:30|4273.5|4273|4274|4273|4274|4273|4273.5|4273|0
1633609300000|2021-10-07 12:21:40|4273.5|4273.5|4274.5|4273.5|4274.5|4273.5|4273.5|4273.5|0
1633609310000|2021-10-07 12:21:50|4275|4274|4276.5|4275.5|4276.5|4275.5|4275|4274|0
1633609320000|2021-10-07 12:22:00|4277|4276|4278|4276.5|4279|4278|4276.5|4276|0
1633609330000|2021-10-07 12:22:10|4277.5|4277|4277.5|4276.5|4277.5|4277|4277.5|4276.5|0
1633609340000|2021-10-07 12:22:20|4277|4276|4277|4276.5|4277.5|4276.5|4275.5|4275|0
1633609350000|2021-10-07 12:22:30|4277.5|4277|4279|4278|4279.5|4279|4277.5|4277|0
1633609360000|2021-10-07 12:22:40|4279.5|4278.5|4277|4276|4279.5|4278.5|4276|4274.5|0
1633609370000|2021-10-07 12:22:50|4277.5|4276.5|4277|4276|4278|4277|4276|4275.5|0
1633609380000|2021-10-07 12:23:00|4277.5|4276.5|4277.5|4277|4278|4277|4277.5|4276.5|0
1633609390000|2021-10-07 12:23:10|4278|4277.5|4278|4277|4279|4278|4278|4277|0
1633609400000|2021-10-07 12:23:20|4278.5|4277.5|4281.5|4280.5|4281.5|4281|4278.5|4277|0
1633609410000|2021-10-07 12:23:30|4281|4281|4283|4281.5|4283|4281.5|4281|4280.5|0
1633609420000|2021-10-07 12:23:40|4282.5|4281|4282|4281|4283|4281|4281.5|4281|0
1633609430000|2021-10-07 12:23:50|4281.5|4281.5|4281.5|4281|4281.5|4281.5|4281.5|4281|0
1633609440000|2021-10-07 12:24:00|4282|4281.5|4282|4281|4282.5|4281.5|4282|4281|0
1633609450000|2021-10-07 12:24:10|4282.5|4281.5|4283.5|4282.5|4283.5|4282.5|4282|4281|0
1633609460000|2021-10-07 12:24:20|4283|4282|4284|4283|4284.5|4284|4282.5|4282|0
1633609470000|2021-10-07 12:24:30|4283.5|4282.5|4283.5|4282.5|4284|4283|4283|4282.5|0
1633609480000|2021-10-07 12:24:40|4283|4282|4283.5|4282.5|4283.5|4282.5|4282.5|4281.5|0
1633609490000|2021-10-07 12:24:50|4284|4283.5|4283.5|4282.5|4284|4283.5|4283.5|4282.5|0
1633609500000|2021-10-07 12:25:00|4284|4283|4285|4284|4285.5|4284.5|4284|4283|0
1633609510000|2021-10-07 12:25:10|4285.5|4284.5|4286|4285|4286|4285.5|4285.5|4284.5|0
1633609520000|2021-10-07 12:25:20|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4284.5|4284|0
1633609530000|2021-10-07 12:25:30|4285|4284|4284|4283|4285|4284|4283.5|4283|0
1633609540000|2021-10-07 12:25:40|4284.5|4283.5|4286|4285|4286|4285|4284|4283.5|0
1633609550000|2021-10-07 12:25:50|4285.5|4284.5|4285.5|4285|4285.5|4285|4285.5|4284.5|0
1633609560000|2021-10-07 12:26:00|4285|4284.5|4286|4285|4286|4285|4285|4284.5|0
1633609570000|2021-10-07 12:26:10|4286.5|4285.5|4286.5|4285|4287|4286|4286|4285|0
1633609580000|2021-10-07 12:26:20|4286|4284.5|4288|4287|4288|4287|4285.5|4284.5|0
1633609590000|2021-10-07 12:26:30|4288.5|4287.5|4288|4287|4289|4288|4288|4287|0
1633609600000|2021-10-07 12:26:40|4288.5|4287.5|4288.5|4287.5|4288.5|4288|4288|4287|0
1633609610000|2021-10-07 12:26:50|4288|4287|4288.5|4287|4288.5|4287.5|4288|4286.5|0
1633609620000|2021-10-07 12:27:00|4288|4287.5|4287|4286|4288.5|4287.5|4286.5|4285.5|0
1633609630000|2021-10-07 12:27:10|4286.5|4285.5|4286|4285|4286.5|4286|4285.5|4284.5|0
1633609640000|2021-10-07 12:27:20||4284.5||4285||4285||4284.5|0
1633609650000|2021-10-07 12:27:30|4286.5|4285.5|4286|4285|4287|4286|4286|4285|0
1633609660000|2021-10-07 12:27:40|4285.5|4284.5|4284.5|4283.5|4285.5|4284.5|4283|4282.5|0
1633609670000|2021-10-07 12:27:50|4285|4284|4283.5|4283|4285|4284|4282.5|4281|0
1633609680000|2021-10-07 12:28:00|4284|4282.5|4284|4283|4284|4283|4283.5|4282.5|0
1633609690000|2021-10-07 12:28:10|4283.5|4282.5|4283.5|4282.5|4284|4283|4283|4282.5|0
1633609700000|2021-10-07 12:28:20|4284|4283|4283.5|4283|4284|4283.5|4283.5|4283|0
1633609710000|2021-10-07 12:28:30|4283|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|0
1633609720000|2021-10-07 12:28:40||4283||4283||4283||4283|0
1633609730000|2021-10-07 12:28:50|4284|4283.5|4283.5|4282.5|4285|4284|4283|4282|0
1633609740000|2021-10-07 12:29:00|4283|4282|4283.5|4282.5|4283.5|4282.5|4282.5|4282|0
1633609750000|2021-10-07 12:29:10|4283|4282|4281|4280|4283|4282|4280.5|4280|0
1633609760000|2021-10-07 12:29:20||4279.5||4280||4280||4279.5|0
1633609770000|2021-10-07 12:29:30|4280.5|4279.5|4281|4280|4281|4280|4280|4279|0
1633609780000|2021-10-07 12:29:40|4281.5|4280.5|4281|4279.5|4281.5|4280.5|4280.5|4279.5|0
1633609790000|2021-10-07 12:29:50|4281.5||4281||4281.5||4281||0
1633609800000|2021-10-07 12:30:00|4281.5|4280|4280|4279|4281.5|4280.5|4280|4279|0
1633609810000|2021-10-07 12:30:10||4279.5||4279.5||4279.5||4279.5|0
1633609820000|2021-10-07 12:30:20|4281|4280|4284|4283|4284|4283|4281|4280|0
1633609830000|2021-10-07 12:30:30|4284.5|4283.5|4285.5|4284.5|4286.5|4285.5|4284.5|4283.5|0
1633609850000|2021-10-07 12:30:50|4286|4285|4286|4285|4287|4285.5|4285.5|4284|0
1633609860000|2021-10-07 12:31:00|4285.5|4284.5|4286.5|4285.5|4286.5|4286|4285|4284|0
1633609870000|2021-10-07 12:31:10|4285.5|4285|4286|4285|4286|4285|4285.5|4284.5|0
1633609880000|2021-10-07 12:31:20|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|4286.5|4285|0
1633609890000|2021-10-07 12:31:30|4286|4285|4287.5|4286.5|4287.5|4286.5|4285.5|4285|0
1633609900000|2021-10-07 12:31:40||4287||4287||4287||4287|0
1633609910000|2021-10-07 12:31:50|4288|4287.5|4288.5|4287|4288.5|4287.5|4288|4287|0
1633609920000|2021-10-07 12:32:00|4288|4286.5|4284.5|4284|4288|4286.5|4284|4283.5|0
1633609930000|2021-10-07 12:32:10||4283.5||4283.5||4283.5||4283.5|0
1633609940000|2021-10-07 12:32:20|4284|4284|4284.5|4284|4284.5|4284|4284|4283.5|0
1633609950000|2021-10-07 12:32:30|4284|4283.5|4283.5|4282|4284|4283.5|4282.5|4282|0
1633609960000|2021-10-07 12:32:40|4283||4283||4283||4283||0
1633609970000|2021-10-07 12:32:50|4282.5|4281.5|4282|4281|4282.5|4281.5|4282|4281|0
1633609980000|2021-10-07 12:33:00|4282.5|4281.5|4285|4284|4285.5|4284.5|4282.5|4281.5|0
1633609990000|2021-10-07 12:33:10|4284.5|4284.5|4284.5|4284|4284.5|4284.5|4284|4283.5|0
1633610000000|2021-10-07 12:33:20|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4282.5|0
1633610010000|2021-10-07 12:33:30|4283|4282.5|4284.5|4283.5|4284.5|4283.5|4282.5|4282|0
1633610020000|2021-10-07 12:33:40|4284|4283|4284|4283|4284|4284|4284|4283|0
1633610030000|2021-10-07 12:33:50|4283.5|4283.5|4285|4283.5|4285|4283.5|4283.5|4283|0
1633610040000|2021-10-07 12:34:00|4284.5||4285||4285||4284.5||0
1633610050000|2021-10-07 12:34:10|4284.5|4284|4284.5|4284|4284.5|4284.5|4284.5|4284|0
1633610060000|2021-10-07 12:34:20|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283|0
1633610070000|2021-10-07 12:34:30|4284.5|4283|4284.5|4283.5|4284.5|4284|4283.5|4283|0
1633610080000|2021-10-07 12:34:40|4285|4284|4283.5|4282|4285|4284|4283.5|4282|0
1633610090000|2021-10-07 12:34:50|4284|4282.5|4284|4282.5|4284|4283.5|4284|4282|0
1633610100000|2021-10-07 12:35:00|4284.5|4283|4284.5|4283.5|4284.5|4283.5|4284.5|4283|0
1633610110000|2021-10-07 12:35:10|4285|4284|4284|4283.5|4285.5|4285|4284|4283.5|0
1633610120000|2021-10-07 12:35:20|4284.5|4284|4285.5|4285|4285.5|4285|4284.5|4283.5|0
1633610130000|2021-10-07 12:35:30|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|0
1633610140000|2021-10-07 12:35:40|4286|4285.5|4287|4286|4287|4286.5|4286|4285.5|0
1633610150000|2021-10-07 12:35:50|4287.5|4286.5|4288|4287|4288|4287.5|4287.5|4286.5|0
1633610160000|2021-10-07 12:36:00|4288.5|4287.5|4287.5|4286.5|4288.5|4287.5|4287.5|4286.5|0
1633610170000|2021-10-07 12:36:10|4288|4287|4289|4288|4289|4288|4287.5|4287|0
1633610180000|2021-10-07 12:36:20|4288.5|4287.5|4287|4286.5|4288.5|4287.5|4287|4286.5|0
1633610190000|2021-10-07 12:36:30|4287.5|4287|4287|4286.5|4287.5|4287|4287|4286.5|0
1633610200000|2021-10-07 12:36:40|4286.5|4286|4288.5|4287.5|4288.5|4287.5|4286.5|4286|0
1633610210000|2021-10-07 12:36:50|4288|4287|4289|4288|4289|4288.5|4287.5|4286.5|0
1633610220000|2021-10-07 12:37:00|4288.5|4288.5|4290|4289.5|4290|4289.5|4288.5|4288.5|0
1633610240000|2021-10-07 12:37:20|4290.5|4290|4291|4290.5|4291|4290.5|4290.5|4290|0
1633610250000|2021-10-07 12:37:30|4290.5|4290|4290.5|4290|4291|4290|4290.5|4290|0
1633610260000|2021-10-07 12:37:40|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|0
1633610270000|2021-10-07 12:37:50|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|0
1633610280000|2021-10-07 12:38:00|4290.5|4290|4291|4290|4291.5|4290.5|4290.5|4290|0
1633610290000|2021-10-07 12:38:10|4290.5|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|0
1633610300000|2021-10-07 12:38:20|4290.5|4290|4290.5|4290|4291|4290|4290|4290|0
1633610310000|2021-10-07 12:38:30|4290|4289.5|4291|4290.5|4291|4290.5|4289|4288.5|0
1633610320000|2021-10-07 12:38:40|4290.5|4290|4291.5|4290.5|4291.5|4290.5|4290.5|4290|0
1633610330000|2021-10-07 12:38:50|4291|4290|4291|4290|4291|4290.5|4291|4290|0
1633610340000|2021-10-07 12:39:00|4290.5|4289.5|4290.5|4289.5|4290.5|4290|4290|4289.5|0
1633610350000|2021-10-07 12:39:10|4290|4289|4288|4287|4290|4289|4288|4287|0
1633610360000|2021-10-07 12:39:20|4288.5|4287.5|4289.5|4288.5|4289.5|4289|4287.5|4286.5|0
1633610370000|2021-10-07 12:39:30|4290|4289|4289.5|4289|4290.5|4289.5|4289.5|4289|0
1633610380000|2021-10-07 12:39:40|4289|4288.5|4290|4289|4290|4289|4289|4288.5|0
1633610390000|2021-10-07 12:39:50|4289.5|4288.5|4291|4289.5|4291.5|4290.5|4289.5|4288.5|0
1633610400000|2021-10-07 12:40:00|4290.5|4290|4290|4289|4291|4290|4290|4289|0
1633610410000|2021-10-07 12:40:10|4290.5|4289.5|4291.5|4290|4291.5|4290.5|4290|4289.5|0
1633610420000|2021-10-07 12:40:20|4291|4290.5|4291.5|4290.5|4292|4291|4291|4290.5|0
1633610430000|2021-10-07 12:40:30|4292|4291|4291|4290.5|4292|4291|4291|4290|0
1633610440000|2021-10-07 12:40:40|4291.5|4291|4292|4291|4292.5|4291.5|4291.5|4291|0
1633610450000|2021-10-07 12:40:50|4292.5|4291.5|4292|4291|4293|4292|4292|4291|0
1633610460000|2021-10-07 12:41:00|4291.5|4291.5|4291.5|4291|4291.5|4291.5|4291.5|4291|0
1633610470000|2021-10-07 12:41:10|4291|4290.5|4290.5|4289.5|4291|4290.5|4290.5|4289|0
1633610480000|2021-10-07 12:41:20|4291|4290|4292.5|4291.5|4292.5|4291.5|4291|4290|0
1633610490000|2021-10-07 12:41:30|4293|4292|4294|4293|4294.5|4293.5|4292.5|4292|0
1633610500000|2021-10-07 12:41:40|4293.5|4292.5|4294|4293|4294|4293|4293.5|4292.5|0
1633610510000|2021-10-07 12:41:50||4293.5||4293||4293.5||4293|0
1633610520000|2021-10-07 12:42:00|4293.5|4293.5|4294.5|4293.5|4294.5|4293.5|4293.5|4292.5|0
1633610530000|2021-10-07 12:42:10|4294|4294|4295|4294.5|4295|4294.5|4294|4294|0
1633610540000|2021-10-07 12:42:20|4294.5|4294|4294|4293|4294.5|4294|4293.5|4292.5|0
1633610550000|2021-10-07 12:42:30|4293.5|4293.5|4294|4293|4294|4293.5|4293.5|4292.5|0
1633610560000|2021-10-07 12:42:40|4293.5|4292.5|4293|4292|4293.5|4293|4293|4292|0
1633610580000|2021-10-07 12:43:00|4292.5|4291.5|4293.5|4292.5|4293.5|4292.5|4291.5|4290.5|0
1633610590000|2021-10-07 12:43:10|4293|4292|4292.5|4291|4293.5|4292|4292.5|4291|0
1633610600000|2021-10-07 12:43:20|4292|4290.5|4291|4290.5|4292|4291|4291|4290.5|0
1633610610000|2021-10-07 12:43:30|4290.5|4290|4286.5|4286|4290.5|4290|4286.5|4286|0
1633610620000|2021-10-07 12:43:40|4287|4286.5|4291|4290|4291|4290|4287|4286.5|0
1633610630000|2021-10-07 12:43:50|4291.5|4290.5|4291.5|4290.5|4291.5|4291|4290|4289|0
1633610640000|2021-10-07 12:44:00|4291|4290|4290.5|4289.5|4291|4290|4290.5|4289.5|0
1633610650000|2021-10-07 12:44:10|4290|4290|4290|4289|4290.5|4290|4289.5|4288.5|0
1633610660000|2021-10-07 12:44:20||4289.5||4289||4289.5||4289|0
1633610670000|2021-10-07 12:44:30|4290.5|4289.5|4290|4289|4291|4290|4290|4289|0
1633610680000|2021-10-07 12:44:40||4289.5||4289||4289.5||4289|0
1633610690000|2021-10-07 12:44:50|4290.5|4289.5|4289.5|4288.5|4290.5|4289.5|4289|4288|0
1633610700000|2021-10-07 12:45:00|4289|4288|4289|4287.5|4289|4288|4288|4287|0
1633610710000|2021-10-07 12:45:10|4288.5|4288|4289|4288|4290|4289|4288.5|4287.5|0
1633610720000|2021-10-07 12:45:20|4288.5|4287.5|4290.5|4289|4290.5|4289.5|4288.5|4287.5|0
1633610730000|2021-10-07 12:45:30|4290|4288.5|4292.5|4291.5|4292.5|4292|4289|4288.5|0
1633610740000|2021-10-07 12:45:40|4293||4292||4293||4292||0
1633610750000|2021-10-07 12:45:50|4292.5|4292|4294.5|4293.5|4294.5|4293.5|4292.5|4291.5|0
1633610760000|2021-10-07 12:46:00|4294|4293|4294.5|4294|4295|4294.5|4294|4293|0
1633610770000|2021-10-07 12:46:10|4294|4293.5|4293|4292|4294|4293.5|4292.5|4291.5|0
1633610780000|2021-10-07 12:46:20|4293.5|4292.5|4293|4292.5|4294|4293|4293|4292|0
1633610790000|2021-10-07 12:46:30|4292.5|4292|4292.5|4291.5|4293.5|4292.5|4292|4291.5|0
1633610800000|2021-10-07 12:46:40|4293|4292|4293|4292|4293|4292|4293|4292|0
1633610820000|2021-10-07 12:47:00|4292.5|4291.5|4292.5|4291.5|4293.5|4293|4292|4291|0
1633610830000|2021-10-07 12:47:10|4292|4292|4292|4291.5|4292.5|4292|4292|4291.5|0
1633610840000|2021-10-07 12:47:20|4291.5|4291|4291.5|4290.5|4291.5|4291.5|4290.5|4289.5|0
1633610850000|2021-10-07 12:47:30|4291|4290|4290.5|4290|4291|4290|4290|4289.5|0
1633610860000|2021-10-07 12:47:40|4290|4289.5|4289.5|4289|4290|4289.5|4289|4288|0
1633610870000|2021-10-07 12:47:50|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4289.5|4289.5|0
1633610880000|2021-10-07 12:48:00|4290|4289|4288|4287|4290|4289|4288|4287|0
1633610890000|2021-10-07 12:48:10|4287.5|4287.5|4286|4285|4287.5|4287.5|4286|4285|0
1633610900000|2021-10-07 12:48:20|4286.5|4285.5|4287|4286|4287|4286.5|4286.5|4285.5|0
1633610910000|2021-10-07 12:48:30|4286.5|4285.5|4285|4284|4287|4285.5|4285|4283.5|0
1633610920000|2021-10-07 12:48:40|4284.5|4284.5|4284.5|4283.5|4284.5|4284.5|4284.5|4283.5|0
1633610930000|2021-10-07 12:48:50|4285|4284|4285|4284|4285|4284.5|4285|4284|0
1633610940000|2021-10-07 12:49:00|4284.5|4283.5|4286.5|4285.5|4286.5|4285.5|4284|4283.5|0
1633610950000|2021-10-07 12:49:10|4287|4286|4285.5|4285|4287|4286|4285.5|4285|0
1633610960000|2021-10-07 12:49:20|4286||4286||4286||4286||0
1633610970000|2021-10-07 12:49:30|4285.5|4284.5|4284.5|4283.5|4285.5|4284.5|4283.5|4282.5|0
1633610980000|2021-10-07 12:49:40|4285|4283|4285|4284|4285.5|4284.5|4285|4283|0
1633610990000|2021-10-07 12:49:50||4284.5||4284.5||4284.5||4284|0
1633611000000|2021-10-07 12:50:00|4285.5|4285|4286|4285|4287|4286|4285.5|4284.5|0
1633611010000|2021-10-07 12:50:10|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4284.5|4284|0
1633611020000|2021-10-07 12:50:20|4286||4285.5||4286||4285.5||0
1633611030000|2021-10-07 12:50:30|4285|4284|4284.5|4284|4285|4284|4284.5|4284|0
1633611040000|2021-10-07 12:50:40|4285|4284.5|4285.5|4285|4285.5|4285|4284.5|4284|0
1633611050000|2021-10-07 12:50:50|4285|4284.5|4285.5|4284.5|4285.5|4284.5|4284.5|4284|0
1633611060000|2021-10-07 12:51:00|4285|4285|4287|4286|4287|4286|4285|4285|0
1633611070000|2021-10-07 12:51:10|4286.5|4285.5|4286.5|4285.5|4286.5|4286|4286.5|4285.5|0
1633611080000|2021-10-07 12:51:20|4287|4286|4287.5|4287|4288|4287|4287|4286|0
1633611090000|2021-10-07 12:51:30|4288|4287.5|4289|4288|4289|4288|4288|4287|0
1633611100000|2021-10-07 12:51:40||4288.5||4288||4288.5||4288|0
1633611110000|2021-10-07 12:51:50|4289.5|4288.5|4289.5|4289|4290|4289|4289.5|4288.5|0
1633611120000|2021-10-07 12:52:00|4289|4288.5|4286|4285|4289|4288.5|4286|4285|0
1633611130000|2021-10-07 12:52:10|4286.5|4285.5|4285.5|4285|4286.5|4285.5|4285.5|4284.5|0
1633611140000|2021-10-07 12:52:20|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285|0
1633611150000|2021-10-07 12:52:30||4286||4285.5||4286||4285.5|0
1633611160000|2021-10-07 12:52:40|4287|4286|4287.5|4286.5|4287.5|4287|4287|4285.5|0
1633611170000|2021-10-07 12:52:50|4287||4287||4287||4287||0
1633611180000|2021-10-07 12:53:00|4287.5|4287|4288.5|4288|4288.5|4288|4287.5|4287|0
1633611190000|2021-10-07 12:53:10|4289|4288.5|4283.5|4282.5|4289.5|4288.5|4279.5|4279|0
1633611200000|2021-10-07 12:53:20|4283|4282|4282|4281|4283|4282|4282|4281|0
1633611210000|2021-10-07 12:53:30|4282.5|4281.5|4283.5|4282.5|4283.5|4283|4282.5|4281.5|0
1633611220000|2021-10-07 12:53:40|4283|4282|4281.5|4280.5|4283|4282|4281|4279.5|0
1633611230000|2021-10-07 12:53:50|4282|4281|4281|4280|4282.5|4281.5|4280.5|4279.5|0
1633611240000|2021-10-07 12:54:00|4281.5|4281|4282|4281|4282|4281|4281|4280|0
1633611250000|2021-10-07 12:54:10|4282.5|4281.5|4282.5|4282|4282.5|4282|4282|4281|0
1633611260000|2021-10-07 12:54:20|4283|4281.5|4282|4281|4283|4281.5|4282|4281|0
1633611270000|2021-10-07 12:54:30|4281.5|4280.5|4277.5|4276.5|4282|4280.5|4277.5|4276.5|0
1633611280000|2021-10-07 12:54:40|4278|4277|4278.5|4277|4279|4277.5|4277.5|4276.5|0
1633611290000|2021-10-07 12:54:50|4278|4276.5|4278|4277|4278.5|4277.5|4277|4276.5|0
1633611300000|2021-10-07 12:55:00|4277.5|4276.5|4277.5|4276.5|4278|4277|4274|4273.5|0
1633611310000|2021-10-07 12:55:10|4277|4276|4278|4277|4279|4278|4276.5|4275.5|0
1633611320000|2021-10-07 12:55:20|4278.5|4277.5|4278.5|4277.5|4279.5|4278.5|4278|4277.5|0
1633611330000|2021-10-07 12:55:30|4279|4278.5|4279.5|4279|4280|4279.5|4279|4278|0
1633611340000|2021-10-07 12:55:40|4280|4279.5|4281.5|4280.5|4281.5|4280.5|4279.5|4279|0
1633611350000|2021-10-07 12:55:50|4282|4279|4277.5|4276.5|4282|4280|4274.5|4273.5|0
1633611360000|2021-10-07 12:56:00|4277|4277|4275|4274|4277|4277|4273|4272|0
1633611370000|2021-10-07 12:56:10|4275.5|4274.5|4274.5|4273.5|4275.5|4275|4274.5|4273.5|0
1633611380000|2021-10-07 12:56:20|4274|4273|4274.5|4273.5|4275|4274|4273.5|4272.5|0
1633611390000|2021-10-07 12:56:30|4274|4273|4273|4272|4274|4273.5|4273|4272|0
1633611400000|2021-10-07 12:56:40|4273.5|4272.5|4275|4274|4275.5|4275|4273|4272|0
1633611410000|2021-10-07 12:56:50|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4273.5|4272.5|0
1633611420000|2021-10-07 12:57:00|4274|4273|4275.5|4274.5|4275.5|4275|4273.5|4272.5|0
1633611430000|2021-10-07 12:57:10|4276|4275|4276.5|4275.5|4276.5|4276|4276|4275|0
1633611440000|2021-10-07 12:57:20|4277|4276|4277.5|4277|4277.5|4277|4277|4276|0
1633611450000|2021-10-07 12:57:30|4277|4276.5|4277|4276|4277|4277|4277|4276|0
1633611470000|2021-10-07 12:57:50|4276.5|4275.5|4276|4275|4276.5|4275.5|4276|4275|0
1633611480000|2021-10-07 12:58:00|4275.5|4274.5|4275|4274|4276|4274.5|4274.5|4273.5|0
1633611490000|2021-10-07 12:58:10|4275.5|4274.5|4275|4274|4275.5|4274.5|4274.5|4274|0
1633611500000|2021-10-07 12:58:20|4275.5|4275|4275|4274|4275.5|4275|4275|4274|0
1633611510000|2021-10-07 12:58:30|4275.5|4274.5|4274|4273|4275.5|4275|4273|4272|0
1633611520000|2021-10-07 12:58:40|4273.5|4272.5|4272.5|4272|4273.5|4272.5|4272.5|4271.5|0
1633611530000|2021-10-07 12:58:50|4273|4272.5|4272.5|4272|4273.5|4273|4272.5|4272|0
1633611540000|2021-10-07 12:59:00|4273|4272.5|4274|4273|4274.5|4274|4272.5|4272|0
1633611560000|2021-10-07 12:59:20|4274.5|4273.5|4272.5|4271.5|4274.5|4274|4272.5|4271.5|0
1633611570000|2021-10-07 12:59:30|4273|4272|4274|4273.5|4274.5|4273.5|4273|4272|0
1633611580000|2021-10-07 12:59:40|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|0
1633611590000|2021-10-07 12:59:50|4274|4273|4272.5|4271.5|4274|4273|4272|4271|0
1633611600000|2021-10-07 13:00:00|4273|4272|4274|4273|4274.5|4273.5|4272.5|4271.5|0
1633611610000|2021-10-07 13:00:10|4274.5|4273.5|4275.5|4275|4276|4275|4274.5|4273.5|0
1633611620000|2021-10-07 13:00:20|4276|4275.5|4277|4276.5|4277.5|4276.5|4276|4275.5|0
1633611630000|2021-10-07 13:00:30|4277.5|4276|4277.5|4277|4278|4277|4277.5|4276|0
1633611640000|2021-10-07 13:00:40|4278|4276.5|4276.5|4275.5|4278|4276.5|4276|4275|0
1633611650000|2021-10-07 13:00:50||4276||4275.5||4276||4275.5|0
1633611660000|2021-10-07 13:01:00|4277|4276|4278.5|4278|4278.5|4278|4276.5|4275|0
1633611670000|2021-10-07 13:01:10|4278|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|0
1633611680000|2021-10-07 13:01:20|4279|4278|4279.5|4278.5|4280|4279|4278.5|4277.5|0
1633611690000|2021-10-07 13:01:30|4279|4278|4276.5|4276|4279|4278|4276.5|4275.5|0
1633611700000|2021-10-07 13:01:40|4277|4276.5|4277|4276|4277.5|4277|4276.5|4276|0
1633611710000|2021-10-07 13:01:50|4277.5|4276.5|4278|4277|4278|4277|4277.5|4276.5|0
1633611720000|2021-10-07 13:02:00|4277.5|4276.5|4277|4276|4277.5|4276.5|4276.5|4276|0
1633611730000|2021-10-07 13:02:10|4276.5|4276.5|4277|4276|4277|4276.5|4276.5|4276|0
1633611740000|2021-10-07 13:02:20|4276.5|4275.5|4276|4275|4276.5|4275.5|4275|4274|0
1633611750000|2021-10-07 13:02:30|4276.5|4275.5|4276.5|4275.5|4277|4276|4275|4274|0
1633611760000|2021-10-07 13:02:40|4276|4275|4275|4274|4276|4275|4275|4274|0
1633611770000|2021-10-07 13:02:50|4274.5||4274.5||4274.5||4274.5||0
1633611780000|2021-10-07 13:03:00|4275|4274.5|4275|4274.5|4276|4274.5|4275|4274|0
1633611790000|2021-10-07 13:03:10|4275.5|4275|4277.5|4276.5|4277.5|4276.5|4275.5|4275|0
1633611800000|2021-10-07 13:03:20|4278|4277|4278|4277.5|4278|4277.5|4278|4277|0
1633611810000|2021-10-07 13:03:30|4278.5|4277|4278.5|4277.5|4279|4278|4277.5|4277|0
1633611820000|2021-10-07 13:03:40|4279|4278|4278.5|4278|4279|4278|4278.5|4278|0
1633611830000|2021-10-07 13:03:50||4277.5||4277.5||4277.5||4277.5|0
1633611840000|2021-10-07 13:04:00|4278|4277|4276.5|4275.5|4278|4277|4276|4275|0
1633611850000|2021-10-07 13:04:10|4276|4275|4276|4275|4276|4275.5|4276|4275|0
1633611860000|2021-10-07 13:04:20|4275.5|4274.5|4275.5|4274.5|4276|4275|4274.5|4273.5|0
1633611870000|2021-10-07 13:04:30|4275|4274|4273.5|4272.5|4275|4274|4273|4272|0
1633611880000|2021-10-07 13:04:40|4273|4272|4273.5|4272.5|4274|4273.5|4273|4272|0
1633611890000|2021-10-07 13:04:50|4273|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|0
1633611900000|2021-10-07 13:05:00|4274|4273|4276.5|4275.5|4276.5|4275.5|4274|4273|0
1633611910000|2021-10-07 13:05:10|4277|4276|4277|4276.5|4278.5|4277.5|4277|4276|0
1633611920000|2021-10-07 13:05:20|4277.5|4277|4278.5|4277.5|4279|4278.5|4277.5|4277|0
1633611930000|2021-10-07 13:05:30|4279|4278|4279|4278.5|4279|4278.5|4279|4278|0
1633611940000|2021-10-07 13:05:40|4279.5|4278|4276.5|4275.5|4279.5|4278.5|4276.5|4275.5|0
1633611950000|2021-10-07 13:05:50|4276|4275|4277.5|4276.5|4277.5|4276.5|4275|4274.5|0
1633611960000|2021-10-07 13:06:00|4277|4276|4277.5|4276|4277.5|4276.5|4276.5|4275.5|0
1633611970000|2021-10-07 13:06:10|4277|4276.5|4275.5|4274.5|4277|4276.5|4274.5|4274|0
1633611980000|2021-10-07 13:06:20|4275|4275|4277.5|4276.5|4277.5|4276.5|4275|4275|0
1633611990000|2021-10-07 13:06:30|4278|4277|4278|4277|4278|4277|4277.5|4277|0
1633612000000|2021-10-07 13:06:40|4278.5|4277.5|4278|4277|4279.5|4278|4277.5|4277|0
1633612010000|2021-10-07 13:06:50|4278.5|4277.5|4279|4278|4279|4278|4277.5|4277|0
1633612020000|2021-10-07 13:07:00|4279.5|4278.5|4279|4278|4280|4279|4278.5|4277.5|0
1633612030000|2021-10-07 13:07:10|4279.5|4278.5|4280|4279|4280|4279|4279.5|4278.5|0
1633612040000|2021-10-07 13:07:20|4280.5|4279.5|4281.5|4280.5|4281.5|4280.5|4280.5|4279.5|0
1633612050000|2021-10-07 13:07:30|4281|4280|4279|4278.5|4281|4280|4279|4278|0
1633612070000|2021-10-07 13:07:50|4278.5|4278|4278.5|4277.5|4278.5|4278|4276.5|4275.5|0
1633612080000|2021-10-07 13:08:00|4278|4277|4276.5|4275.5|4278|4277.5|4276|4275.5|0
1633612090000|2021-10-07 13:08:10|4277|4276|4277|4276|4277|4276.5|4277|4276|0
1633612100000|2021-10-07 13:08:20|4276.5|4275.5|4276|4275.5|4276.5|4275.5|4275.5|4275|0
1633612110000|2021-10-07 13:08:30|4276.5|4276|4277.5|4276.5|4277.5|4277|4276.5|4276|0
1633612120000|2021-10-07 13:08:40|4278|4277|4278|4277|4278.5|4277.5|4277|4276.5|0
1633612130000|2021-10-07 13:08:50|4277.5|4276.5|4278|4277.5|4278.5|4277.5|4277|4276.5|0
1633612140000|2021-10-07 13:09:00|4278.5|4277|4277|4276|4278.5|4277|4276.5|4276|0
1633612150000|2021-10-07 13:09:10|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|0
1633612160000|2021-10-07 13:09:20|4277|4276|4278|4277|4278.5|4277|4276.5|4275.5|0
1633612170000|2021-10-07 13:09:30|4277.5|4277.5|4277|4276.5|4278|4277.5|4277|4276.5|0
1633612180000|2021-10-07 13:09:40|4276.5|4276|4276.5|4275.5|4277|4276|4276|4275.5|0
1633612190000|2021-10-07 13:09:50|4277|4276|4277|4276|4277|4276|4277|4276|0
1633612200000|2021-10-07 13:10:00|4277.5|4276.5|4277.5|4276.5|4279|4278|4277|4276.5|0
1633612210000|2021-10-07 13:10:10|4277|4275|4276.5|4275.5|4277.5|4276.5|4276|4275|0
1633612220000|2021-10-07 13:10:20|4277|4276|4277|4276.5|4277|4276.5|4276.5|4276|0
1633612230000|2021-10-07 13:10:30|4277.5|4277|4276.5|4276|4278|4277|4276.5|4276|0
1633612240000|2021-10-07 13:10:40|4276|4275.5|4276|4275|4276|4275.5|4276|4275|0
1633612250000|2021-10-07 13:10:50|4275.5|4275.5|4276.5|4275.5|4276.5|4275.5|4275.5|4275|0
1633612260000|2021-10-07 13:11:00|4276|4275|4276.5|4276|4276.5|4276|4275.5|4275|0
1633612270000|2021-10-07 13:11:10|4277|4276.5|4277.5|4276.5|4277.5|4277|4277|4276|0
1633612280000|2021-10-07 13:11:20|4277|4276|4276.5|4275.5|4277|4276|4276|4275|0
1633612290000|2021-10-07 13:11:30|4277|4276|4277|4276|4277.5|4276.5|4277|4276|0
1633612300000|2021-10-07 13:11:40|4276.5|4275.5|4277.5|4276.5|4277.5|4276.5|4276|4275.5|0
1633612310000|2021-10-07 13:11:50|4277|4276|4277|4276|4277|4276|4277|4276|0
1633612320000|2021-10-07 13:12:00|4276.5|4275.5|4276.5|4276|4277|4276|4276.5|4275.5|0
1633612330000|2021-10-07 13:12:10|4276|4275.5|4274|4273.5|4276|4275.5|4273.5|4273|0
1633612340000|2021-10-07 13:12:20|4273.5|4273|4274|4273|4274.5|4273.5|4273.5|4272.5|0
1633612350000|2021-10-07 13:12:30|4274.5|4273.5|4274.5|4273.5|4275|4274|4274|4273|0
1633612360000|2021-10-07 13:12:40|4275|4274|4275.5|4274.5|4275.5|4275|4275|4274|0
1633612370000|2021-10-07 13:12:50|4276|4275|4276|4275|4277|4276|4275.5|4275|0
1633612380000|2021-10-07 13:13:00|4275.5|4273.5|4275|4274|4275.5|4274.5|4275|4273.5|0
1633612390000|2021-10-07 13:13:10|4275.5|4274.5|4275|4273.5|4275.5|4274.5|4275|4273.5|0
1633612400000|2021-10-07 13:13:20|4274.5|4273|4274|4273|4274.5|4273|4274|4273|0
1633612410000|2021-10-07 13:13:30|4273.5|4273.5|4273.5|4273|4273.5|4273.5|4273.5|4273|0
1633612420000|2021-10-07 13:13:40|4273|4272.5|4272|4271|4273|4272.5|4272|4271|0
1633612430000|2021-10-07 13:13:50|4272.5|4271.5|4272|4270.5|4272.5|4272|4270.5|4270|0
1633612440000|2021-10-07 13:14:00|4271.5|4271|4271.5|4270.5|4271.5|4271|4271.5|4270.5|0
1633612450000|2021-10-07 13:14:10||4271||4271||4271||4271|0
1633612460000|2021-10-07 13:14:20|4271|4270.5|4271.5|4270.5|4271.5|4271|4271|4270|0
1633612470000|2021-10-07 13:14:30|4271|4270|4272|4271.5|4272|4271.5|4271|4270|0
1633612480000|2021-10-07 13:14:40|4272.5|4272|4272.5|4271.5|4273|4272|4272|4271.5|0
1633612490000|2021-10-07 13:14:50|4272|4272|4272.5|4271.5|4272.5|4272|4272|4271|0
1633612500000|2021-10-07 13:15:00|4273|4272|4273|4272.5|4273|4272.5|4273|4272|0
1633612510000|2021-10-07 13:15:10|4273.5|4273|4275|4274.5|4275.5|4274.5|4273.5|4273|0
1633612520000|2021-10-07 13:15:20|4275.5|4275|4277.5|4276|4277.5|4276.5|4275.5|4275|0
1633612530000|2021-10-07 13:15:30|4277||4277||4277||4277||0
1633612540000|2021-10-07 13:15:40|4276.5|4276.5|4274.5|4273.5|4277|4276.5|4273.5|4272.5|0
1633612550000|2021-10-07 13:15:50|4274|4273|4274|4273|4274|4273|4274|4273|0
1633612560000|2021-10-07 13:16:00|4274.5|4273.5|4275.5|4274.5|4275.5|4275|4274.5|4273.5|0
1633612570000|2021-10-07 13:16:10|4275|4274|4274|4273|4275|4274|4274|4273|0
1633612580000|2021-10-07 13:16:20|4273.5|4272.5|4273|4272|4273.5|4273|4272.5|4272|0
1633612590000|2021-10-07 13:16:30|4272.5|4271.5|4272.5|4271.5|4273.5|4272.5|4272|4271|0
1633612600000|2021-10-07 13:16:40|4273|4272|4273|4272|4273.5|4273|4272.5|4272|0
1633612610000|2021-10-07 13:16:50|4272.5|4271.5|4271|4270|4272.5|4271.5|4270.5|4270|0
1633612620000|2021-10-07 13:17:00|4271.5|4270.5|4271|4270|4272|4271.5|4270.5|4270|0
1633612630000|2021-10-07 13:17:10|4270.5|4269.5|4269.5|4268.5|4270.5|4269.5|4269.5|4268.5|0
1633612640000|2021-10-07 13:17:20|4270|4269|4270|4269|4270|4269.5|4270|4268.5|0
1633612650000|2021-10-07 13:17:30|4269.5|4269.5|4268.5|4268|4269.5|4269.5|4268.5|4268|0
1633612660000|2021-10-07 13:17:40|4269|4268.5|4269|4268.5|4269.5|4269|4269|4268|0
1633612670000|2021-10-07 13:17:50|4268.5|4268|4269|4268|4269|4268|4268.5|4268|0
1633612680000|2021-10-07 13:18:00|4268.5|4267.5|4266.5|4266|4268.5|4267.5|4266.5|4265.5|0
1633612690000|2021-10-07 13:18:10|4266|4265.5|4264.5|4264|4266|4265.5|4264.5|4264|0
1633612700000|2021-10-07 13:18:20|4265|4264.5|4265|4264|4265|4264.5|4264.5|4264|0
1633612710000|2021-10-07 13:18:30|4264.5|4264.5|4265|4264.5|4265|4264.5|4264.5|4264.5|0
1633612720000|2021-10-07 13:18:40|4265.5|4265|4265.5|4264.5|4265.5|4265|4265|4264.5|0
1633612730000|2021-10-07 13:18:50|4266|4265|4268|4267.5|4268|4267.5|4264.5|4264|0
1633612740000|2021-10-07 13:19:00|4268.5|4268|4269|4268.5|4269.5|4268.5|4268.5|4268|0
1633612750000|2021-10-07 13:19:10|4269.5|4268|4272|4271|4272.5|4271.5|4269.5|4268|0
1633612760000|2021-10-07 13:19:20|4271.5|4270.5|4270.5|4270|4271.5|4270.5|4270.5|4270|0
1633612770000|2021-10-07 13:19:30|4271|4270.5|4272|4271|4272|4271|4271|4270|0
1633612780000|2021-10-07 13:19:40|4272.5|4271.5|4272.5|4271.5|4273|4272|4272.5|4271.5|0
1633612790000|2021-10-07 13:19:50|4272||4272||4272||4272||0
1633612800000|2021-10-07 13:20:00|4272.5|4272|4275|4274|4275|4274|4272.5|4272|0
1633612810000|2021-10-07 13:20:10|4274.5|4273.5|4275|4274|4275.5|4274.5|4274|4273.5|0
1633612820000|2021-10-07 13:20:20|4275.5|4274.5|4274|4273.5|4275.5|4275|4274|4273|0
1633612830000|2021-10-07 13:20:30|4273.5|4273|4276|4275|4276.5|4275.5|4273.5|4273|0
1633612840000|2021-10-07 13:20:40|4275.5|4274.5|4275.5|4274.5|4276|4275|4275|4274.5|0
1633612850000|2021-10-07 13:20:50|4275|4274|4274|4273|4275|4274|4273.5|4273|0
1633612860000|2021-10-07 13:21:00|4273.5|4272.5|4274|4273|4274.5|4273.5|4273|4272|0
1633612870000|2021-10-07 13:21:10|4274.5|4273.5|4272.5|4271.5|4274.5|4273.5|4272.5|4271.5|0
1633612880000|2021-10-07 13:21:20|4273|4272|4273.5|4272.5|4273.5|4272.5|4272.5|4272|0
1633612890000|2021-10-07 13:21:30|4273|4272|4274.5|4273.5|4274.5|4274|4272.5|4271.5|0
1633612900000|2021-10-07 13:21:40|4274|4272.5|4274.5|4273.5|4274.5|4273.5|4273.5|4272.5|0
1633612910000|2021-10-07 13:21:50|4275|4274|4275|4274|4275.5|4274.5|4274.5|4274|0
1633612920000|2021-10-07 13:22:00|4274.5|4273.5|4275|4274|4275|4274.5|4274|4273|0
1633612930000|2021-10-07 13:22:10|4275.5|4274.5|4276.5|4275|4276.5|4275.5|4275.5|4274.5|0
1633612940000|2021-10-07 13:22:20|4276|4274.5|4274|4273.5|4276|4274.5|4273.5|4272.5|0
1633612950000|2021-10-07 13:22:30|4274.5|4274|4276|4275|4276|4275|4274.5|4274|0
1633612960000|2021-10-07 13:22:40|4276.5|4275.5|4277|4276|4277|4276.5|4276.5|4275.5|0
1633612970000|2021-10-07 13:22:50|4276.5|4275.5|4275|4274.5|4276.5|4275.5|4275|4274|0
1633612980000|2021-10-07 13:23:00|4274.5|4273.5|4274.5|4273.5|4275|4274.5|4274|4272.5|0
1633612990000|2021-10-07 13:23:10|4275|4274|4275.5|4274.5|4275.5|4275|4275|4274|0
1633613000000|2021-10-07 13:23:20|4276|4275|4277|4276|4277.5|4276.5|4275.5|4275|0
1633613010000|2021-10-07 13:23:30|4276.5|4275.5|4276|4275.5|4276.5|4275.5|4275.5|4275|0
1633613020000|2021-10-07 13:23:40|4276.5|4276|4278|4277|4278|4277|4276.5|4276|0
1633613030000|2021-10-07 13:23:50|4277.5|4276.5|4276.5|4275.5|4277.5|4276.5|4276.5|4275.5|0
1633613040000|2021-10-07 13:24:00|4277.5|4276|4278.5|4277.5|4279|4278|4277.5|4276|0
1633613050000|2021-10-07 13:24:10|4279|4278|4278.5|4277.5|4279|4278|4278.5|4277.5|0
1633613060000|2021-10-07 13:24:20|4278|4277|4277|4276|4278.5|4277|4276|4275.5|0
1633613070000|2021-10-07 13:24:30|4276.5|4275.5|4274.5|4273.5|4276.5|4275.5|4274|4273.5|0
1633613080000|2021-10-07 13:24:40|4274|4274|4273|4272.5|4275.5|4274.5|4272|4271|0
1633613090000|2021-10-07 13:24:50|4273.5|4273|4273.5|4272.5|4274|4273|4273.5|4272.5|0
1633613100000|2021-10-07 13:25:00|4274|4273|4273.5|4272.5|4274|4273|4273.5|4272.5|0
1633613110000|2021-10-07 13:25:10|4274|4273|4278|4277|4278|4277|4274|4273|0
1633613120000|2021-10-07 13:25:20|4278.5|4278|4278.5|4277|4278.5|4278|4277|4276.5|0
1633613130000|2021-10-07 13:25:30|4278|4277.5|4278.5|4278|4278.5|4278|4277.5|4277.5|0
1633613140000|2021-10-07 13:25:40|4278|4277.5|4276.5|4275.5|4278.5|4277.5|4276.5|4275.5|0
1633613150000|2021-10-07 13:25:50|4276|4275|4276.5|4276|4278|4276.5|4275.5|4274.5|0
1633613160000|2021-10-07 13:26:00|4277|4276.5|4275.5|4274|4277.5|4276.5|4275|4274|0
1633613170000|2021-10-07 13:26:10|4276|4274.5|4277|4276|4277.5|4276.5|4275.5|4274.5|0
1633613180000|2021-10-07 13:26:20|4277.5|4276.5|4277.5|4276.5|4278|4277.5|4276.5|4275.5|0
1633613190000|2021-10-07 13:26:30|4278|4277|4272.5|4271|4278|4277|4272|4271|0
1633613200000|2021-10-07 13:26:40|4272|4271.5|4268.5|4267.5|4272|4271.5|4268|4267|0
1633613210000|2021-10-07 13:26:50|4269|4268|4270|4269|4270.5|4269.5|4269|4268|0
1633613220000|2021-10-07 13:27:00|4269.5|4268.5|4269|4268|4269.5|4268.5|4268|4267|0
1633613230000|2021-10-07 13:27:10|4269.5|4268.5|4269|4268.5|4270|4269|4269|4268|0
1633613240000|2021-10-07 13:27:20|4269.5|4269|4269|4268|4269.5|4269|4269|4268|0
1633613250000|2021-10-07 13:27:30|4269.5|4268.5|4270|4268.5|4270|4269|4269.5|4268.5|0
1633613260000|2021-10-07 13:27:40|4270.5|4269|4272|4271|4272|4271|4270.5|4269|0
1633613270000|2021-10-07 13:27:50|4271|4270.5|4267.5|4266.5|4271|4270.5|4267.5|4266.5|0
1633613280000|2021-10-07 13:28:00|4268|4267|4265|4264|4268|4267|4264.5|4264|0
1633613290000|2021-10-07 13:28:10|4265.5|4264.5|4265|4264|4266|4265|4264.5|4263.5|0
1633613300000|2021-10-07 13:28:20|4264.5|4263.5|4265|4264|4265|4264.5|4264.5|4263.5|0
1633613310000|2021-10-07 13:28:30|4264.5|4263.5|4264.5|4264|4265|4264.5|4264.5|4263.5|0
1633613320000|2021-10-07 13:28:40|4264|4263.5|4263.5|4262.5|4264|4264|4262.5|4261.5|0
1633613330000|2021-10-07 13:28:50|4263|4263|4264|4263.5|4264.5|4263.5|4263|4263|0
1633613340000|2021-10-07 13:29:00|4264.5|4264|4264.5|4263.5|4266.5|4266|4264.5|4263.5|0
1633613350000|2021-10-07 13:29:10|4264|4264|4263|4262.5|4264|4264|4263|4262.5|0
1633613360000|2021-10-07 13:29:20|4263.5|4262|4261|4260|4264|4262|4261|4260|0
1633613370000|2021-10-07 13:29:30|4261.5|4260.5|4259.5|4259|4262|4261|4259.5|4258.5|0
1633613380000|2021-10-07 13:29:40|4260|4259.5|4259.5|4258.5|4260.5|4259.5|4259.5|4258.5|0
1633613390000|2021-10-07 13:29:50|4259|4258|4259.5|4258.5|4260.5|4260|4257.5|4256.5|0
1633613400000|2021-10-07 13:30:00|4259|4258|4258.5|4257.5|4262|4260.5|4257.5|4256.5|0
1633613410000|2021-10-07 13:30:10|4258|4257|4257.5|4256.5|4258|4257.5|4252|4251|0
1633613420000|2021-10-07 13:30:20|4258|4257|4262.5|4261.5|4263|4261.5|4257|4256|0
1633613430000|2021-10-07 13:30:30|4263|4262|4265.5|4264|4267|4266|4262.5|4262|0
1633613440000|2021-10-07 13:30:40|4265|4263.5|4266|4264.5|4267.5|4266.5|4264|4263.5|0
1633613450000|2021-10-07 13:30:50|4266.5|4265|4265|4264.5|4266.5|4265.5|4262.5|4261.5|0
1633613460000|2021-10-07 13:31:00|4265.5|4265|4260|4259.5|4267|4266|4260|4259|0
1633613470000|2021-10-07 13:31:10|4259.5|4259|4257|4255.5|4260|4259|4256.5|4255.5|0
1633613480000|2021-10-07 13:31:20|4256.5|4256|4254.5|4253.5|4256.5|4256.5|4254|4253.5|0
1633613490000|2021-10-07 13:31:30|4255|4254|4258.5|4257.5|4258.5|4257.5|4255|4254|0
1633613500000|2021-10-07 13:31:40|4259|4258|4260.5|4260|4260.5|4260|4257.5|4256.5|0
1633613510000|2021-10-07 13:31:50|4261|4260.5|4256|4255|4262.5|4261.5|4256|4255|0
1633613520000|2021-10-07 13:32:00|4256.5|4255.5|4257|4256|4257.5|4257|4255|4254|0
1633613530000|2021-10-07 13:32:10|4257.5|4256.5|4258|4257|4259.5|4258.5|4257|4256|0
1633613540000|2021-10-07 13:32:20|4258.5|4257.5|4260|4258.5|4260.5|4259|4258|4257|0
1633613550000|2021-10-07 13:32:30|4260.5|4259|4263.5|4262.5|4264|4262.5|4260.5|4259|0
1633613560000|2021-10-07 13:32:40|4264|4263|4262.5|4261.5|4264.5|4263.5|4261.5|4260.5|0
1633613570000|2021-10-07 13:32:50|4263|4261|4262.5|4262|4263.5|4262|4262|4261|0
1633613580000|2021-10-07 13:33:00|4262|4261.5|4258.5|4257.5|4262|4261.5|4258|4256.5|0
1633613590000|2021-10-07 13:33:10|4259|4258|4259|4257.5|4259.5|4258.5|4258|4257|0
1633613600000|2021-10-07 13:33:20|4258.5|4257|4254|4253|4259|4258|4253|4252|0
1633613610000|2021-10-07 13:33:30|4254.5|4253.5|4254.5|4253.5|4255.5|4254.5|4254|4253|0
1633613620000|2021-10-07 13:33:40|4255|4254|4249|4248|4255.5|4254.5|4249|4248|0
1633613630000|2021-10-07 13:33:50|4249.5|4248.5|4251.5|4250.5|4252|4251|4249.5|4248.5|0
1633613640000|2021-10-07 13:34:00|4251|4250|4250.5|4249.5|4252.5|4251.5|4249.5|4249|0
1633613650000|2021-10-07 13:34:10|4251|4249|4251.5|4250.5|4252|4251|4250|4249|0
1633613660000|2021-10-07 13:34:20|4252|4251|4252.5|4252|4253.5|4252|4252|4251|0
1633613670000|2021-10-07 13:34:30|4253|4251.5|4254.5|4254|4255|4254.5|4253|4251.5|0
1633613680000|2021-10-07 13:34:40|4254|4253.5|4256|4254.5|4256|4255.5|4253|4251.5|0
1633613690000|2021-10-07 13:34:50|4255.5|4254|4253|4252|4255.5|4254.5|4253|4252|0
1633613700000|2021-10-07 13:35:00|4252.5|4251.5|4249|4248|4253|4252|4249|4247.5|0
1633613710000|2021-10-07 13:35:10|4248.5|4247.5|4253.5|4252|4253.5|4252.5|4248.5|4247.5|0
1633613720000|2021-10-07 13:35:20|4253|4252.5|4256.5|4255|4256.5|4255.5|4252|4251|0
1633613730000|2021-10-07 13:35:30|4256|4255.5|4258|4257|4259.5|4258.5|4255.5|4255|0
1633613740000|2021-10-07 13:35:40|4257.5|4256.5|4259|4257.5|4260|4259|4256.5|4255.5|0
1633613750000|2021-10-07 13:35:50|4259.5|4258|4255|4254|4259.5|4258.5|4255|4254|0
1633613760000|2021-10-07 13:36:00|4255.5|4254.5|4254|4253|4255.5|4255|4252.5|4251.5|0
1633613770000|2021-10-07 13:36:10|4253.5|4252.5|4254.5|4253.5|4255|4254.5|4253|4252|0
1633613780000|2021-10-07 13:36:20|4254|4253|4254.5|4253.5|4254.5|4253.5|4253|4252.5|0
1633613790000|2021-10-07 13:36:30|4254|4253|4254.5|4254|4254.5|4254|4254|4252.5|0
1633613800000|2021-10-07 13:36:40|4254|4253.5|4254.5|4254|4254.5|4254|4253.5|4252.5|0
1633613810000|2021-10-07 13:36:50|4255|4254.5|4253.5|4252.5|4256.5|4255.5|4253|4251.5|0
1633613820000|2021-10-07 13:37:00|4254|4253|4253|4252|4254|4253|4251.5|4250.5|0
1633613830000|2021-10-07 13:37:10|4253.5|4252.5|4260|4259|4261|4260|4253.5|4252|0
1633613840000|2021-10-07 13:37:20|4259.5|4258.5|4260.5|4259|4262|4261|4259|4258.5|0
1633613850000|2021-10-07 13:37:30|4260|4258.5|4260.5|4259|4261.5|4260.5|4259.5|4258.5|0
1633613860000|2021-10-07 13:37:40|4260|4258.5|4260|4259.5|4260.5|4259.5|4259|4258.5|0
1633613870000|2021-10-07 13:37:50|4260.5|4260|4261|4260|4261.5|4260.5|4259.5|4259|0
1633613880000|2021-10-07 13:38:00|4260.5|4259.5|4257.5|4256.5|4261|4259.5|4257|4256|0
1633613890000|2021-10-07 13:38:10|4258|4257|4259|4258|4260|4258.5|4257|4256|0
1633613900000|2021-10-07 13:38:20|4258.5|4258.5|4263|4262|4264|4263|4258.5|4258|0
1633613910000|2021-10-07 13:38:30|4263.5|4263|4264|4263|4265|4264|4262.5|4262|0
1633613920000|2021-10-07 13:38:40|4264.5|4263.5|4261|4260.5|4265|4263.5|4260.5|4259.5|0
1633613930000|2021-10-07 13:38:50|4261.5|4261|4261.5|4260.5|4263|4261.5|4260.5|4259.5|0
1633613940000|2021-10-07 13:39:00|4262|4261|4262|4261.5|4263|4262|4261.5|4260|0
1633613950000|2021-10-07 13:39:10|4261.5|4261|4261.5|4261|4263|4262|4261|4260.5|0
1633613960000|2021-10-07 13:39:20|4262|4261.5|4264|4263|4265|4264|4262|4261.5|0
1633613970000|2021-10-07 13:39:30|4264.5|4263.5|4266|4265|4266.5|4265.5|4264|4263.5|0
1633613980000|2021-10-07 13:39:40|4265.5|4265.5|4268|4267|4268.5|4267.5|4265|4264.5|0
1633613990000|2021-10-07 13:39:50|4268.5|4267.5|4269.5|4268|4270|4269|4267.5|4266.5|0
1633614000000|2021-10-07 13:40:00|4270|4268.5|4268.5|4267.5|4270.5|4269.5|4267.5|4267|0
1633614010000|2021-10-07 13:40:10|4268|4267|4272.5|4271.5|4272.5|4271.5|4267|4266|0
1633614020000|2021-10-07 13:40:20|4273|4272|4269.5|4269|4273.5|4272|4269.5|4269|0
1633614030000|2021-10-07 13:40:30|4270|4268.5|4269|4268|4270.5|4269.5|4266.5|4266|0
1633614040000|2021-10-07 13:40:40|4269.5|4268.5|4268|4267.5|4270|4269|4268|4267.5|0
1633614050000|2021-10-07 13:40:50|4268.5|4268|4269.5|4268.5|4269.5|4269|4267.5|4266.5|0
1633614060000|2021-10-07 13:41:00|4270|4269|4266.5|4266|4270.5|4269|4265.5|4265|0
1633614070000|2021-10-07 13:41:10|4267|4265.5|4267|4266|4268|4267|4266.5|4265|0
1633614080000|2021-10-07 13:41:20|4266.5|4265.5|4266|4265.5|4267.5|4267|4266|4265|0
1633614090000|2021-10-07 13:41:30|4266.5|4265|4267.5|4266.5|4268|4267.5|4266.5|4265|0
1633614100000|2021-10-07 13:41:40|4268|4267|4267.5|4266.5|4269|4268|4266.5|4265.5|0
1633614110000|2021-10-07 13:41:50|4267|4266|4267|4266|4270|4268.5|4267|4266|0
1633614120000|2021-10-07 13:42:00|4267.5|4266.5|4266.5|4265.5|4268|4267|4266|4265|0
1633614130000|2021-10-07 13:42:10|4267|4266|4268|4267|4270.5|4270|4267|4266|0
1633614140000|2021-10-07 13:42:20|4267.5|4266.5|4264.5|4263.5|4268|4266.5|4264|4263|0
1633614150000|2021-10-07 13:42:30|4264|4263|4264.5|4263.5|4265.5|4264.5|4264|4262.5|0
1633614160000|2021-10-07 13:42:40|4265|4263|4264.5|4263.5|4265.5|4264.5|4263.5|4262.5|0
1633614180000|2021-10-07 13:43:00|4265|4264|4263.5|4262.5|4266.5|4265.5|4263|4262|0
1633614190000|2021-10-07 13:43:10|4264|4263|4263.5|4262.5|4264|4263.5|4263|4262|0
1633614200000|2021-10-07 13:43:20|4263|4263|4264.5|4263.5|4264.5|4263.5|4261.5|4261|0
1633614210000|2021-10-07 13:43:30|4264|4263|4260.5|4260|4264|4263|4260|4259|0
1633614220000|2021-10-07 13:43:40|4260|4259.5|4261.5|4261|4262.5|4261.5|4260|4259|0
1633614230000|2021-10-07 13:43:50|4262|4261.5|4262.5|4261.5|4263|4262|4261.5|4261|0
1633614240000|2021-10-07 13:44:00|4263|4262|4260.5|4259.5|4263|4262|4260|4259.5|0
1633614250000|2021-10-07 13:44:10|4261|4260|4260.5|4260|4261|4260|4260.5|4260|0
1633614260000|2021-10-07 13:44:20|4260|4259.5|4259.5|4258.5|4260|4259.5|4258.5|4257.5|0
1633614270000|2021-10-07 13:44:30|4260|4259|4261.5|4260|4261.5|4261|4260|4259|0
1633614280000|2021-10-07 13:44:40|4261|4260.5|4259.5|4258.5|4262|4261.5|4259.5|4258.5|0
1633614290000|2021-10-07 13:44:50|4260|4259|4258.5|4257.5|4260.5|4260|4258|4257|0
1633614300000|2021-10-07 13:45:00|4258|4258|4257|4256|4258|4258|4256.5|4255.5|0
1633614310000|2021-10-07 13:45:10|4257.5|4256.5|4257|4256|4257.5|4257|4256.5|4255.5|0
1633614320000|2021-10-07 13:45:20|4255|4256.5|4255.5|4254.5|4255.5|4256.5|4254|4253|0
1633614330000|2021-10-07 13:45:30|4255|4254|4255|4254.5|4255|4254.5|4253|4252.5|0
1633614340000|2021-10-07 13:45:40|4254.5|4254|4251.5|4251|4256|4255|4251|4250.5|0
1633614350000|2021-10-07 13:45:50|4251|4250.5|4250|4249.5|4251|4250.5|4249|4248|0
1633614360000|2021-10-07 13:46:00|4249.5|4249|4251.5|4251|4252|4251.5|4248.5|4247.5|0
1633614370000|2021-10-07 13:46:10|4251|4250.5|4250.5|4249.5|4251.5|4250.5|4250|4249|0
1633614380000|2021-10-07 13:46:20|4251|4250|4250|4249|4253.5|4252.5|4250|4249|0
1633614390000|2021-10-07 13:46:30|4250.5|4249.5|4251.5|4250.5|4254|4253|4250.5|4249.5|0
1633614400000|2021-10-07 13:46:40|4251|4251|4248.5|4248|4251|4251|4248.5|4247.5|0
1633614410000|2021-10-07 13:46:50|4249|4248.5|4249|4248|4249.5|4248.5|4248.5|4247|0
1633614420000|2021-10-07 13:47:00|4249.5|4248.5|4253.5|4253|4254|4253|4249.5|4248.5|0
1633614430000|2021-10-07 13:47:10|4254|4253.5|4255|4254|4255|4254.5|4253.5|4253|0
1633614440000|2021-10-07 13:47:20|4255.5|4254.5|4254|4253|4256|4254.5|4253|4252|0
1633614450000|2021-10-07 13:47:30|4254.5|4253.5|4256|4255|4256|4255|4254|4253.5|0
1633614460000|2021-10-07 13:47:40|4255.5|4255.5|4254.5|4253.5|4257|4256|4254.5|4253.5|0
1633614470000|2021-10-07 13:47:50|4254|4254|4258|4257|4258|4257|4254|4254|0
1633614480000|2021-10-07 13:48:00|4257.5|4256.5|4255|4254|4257.5|4256.5|4255|4253.5|0
1633614490000|2021-10-07 13:48:10|4254.5|4253.5|4259|4258|4259|4258|4254|4253|0
1633614500000|2021-10-07 13:48:20|4259.5|4258.5|4259.5|4258.5|4259.5|4258.5|4259|4258.5|0
1633614510000|2021-10-07 13:48:30|4260|4259|4259|4258.5|4260|4259.5|4258.5|4258|0
1633614520000|2021-10-07 13:48:40|4259.5|4259|4259.5|4258.5|4259.5|4259|4258.5|4258|0
1633614530000|2021-10-07 13:48:50|4259|4258|4257.5|4256.5|4259.5|4258.5|4256.5|4255|0
1633614540000|2021-10-07 13:49:00|4258|4257|4259|4258.5|4259|4258.5|4257.5|4256|0
1633614550000|2021-10-07 13:49:10|4259.5|4258|4258|4257.5|4259.5|4258|4258|4257.5|0
1633614560000|2021-10-07 13:49:20|4257.5|4257|4257|4256|4257.5|4257|4255.5|4254.5|0
1633614570000|2021-10-07 13:49:30|4257.5|4256.5|4259.5|4258|4259.5|4258|4257|4256.5|0
1633614580000|2021-10-07 13:49:40|4259|4257.5|4258|4257|4259.5|4258.5|4258|4257|0
1633614590000|2021-10-07 13:49:50|4258.5|4257.5|4260|4259.5|4260|4259.5|4258|4257.5|0
1633614600000|2021-10-07 13:50:00|4260.5|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|0
1633614610000|2021-10-07 13:50:10|4261|4260|4262.5|4261.5|4262.5|4262|4260.5|4260|0
1633614620000|2021-10-07 13:50:20|4263|4262|4267|4265.5|4267|4265.5|4263|4262|0
1633614630000|2021-10-07 13:50:30|4266.5|4265|4269|4268|4269|4268|4266|4265|0
1633614640000|2021-10-07 13:50:40|4268.5|4267.5|4268.5|4267.5|4268.5|4268|4267.5|4266.5|0
1633614650000|2021-10-07 13:50:50|4269|4268|4268|4267|4269|4268.5|4266.5|4266|0
1633614660000|2021-10-07 13:51:00|4268.5|4267.5|4268|4267|4269|4267.5|4265.5|4264.5|0
1633614670000|2021-10-07 13:51:10|4267.5|4266.5|4267.5|4267|4268|4267|4266|4265|0
1633614680000|2021-10-07 13:51:20|4268|4267.5|4267|4266.5|4268.5|4267.5|4266|4265.5|0
1633614690000|2021-10-07 13:51:30|4267.5|4267|4268.5|4267.5|4268.5|4267.5|4267|4266|0
1633614700000|2021-10-07 13:51:40|4268|4267|4266.5|4266|4268|4267|4266.5|4265|0
1633614710000|2021-10-07 13:51:50|4267.5|4267|4270.5|4270|4272|4271|4267|4266|0
1633614720000|2021-10-07 13:52:00|4271|4269.5|4273|4272.5|4273.5|4272.5|4270.5|4269.5|0
1633614730000|2021-10-07 13:52:10|4273.5|4273|4272|4270.5|4275|4274|4272|4270.5|0
1633614740000|2021-10-07 13:52:20|4271.5|4270|4268.5|4267.5|4271.5|4270|4267|4266|0
1633614750000|2021-10-07 13:52:30|4269|4268|4270.5|4269.5|4271|4270|4269|4267.5|0
1633614760000|2021-10-07 13:52:40|4270|4269|4265.5|4264.5|4270.5|4269.5|4264.5|4263.5|0
1633614770000|2021-10-07 13:52:50|4266|4265|4266.5|4265.5|4267|4265.5|4264.5|4263.5|0
1633614780000|2021-10-07 13:53:00|4267|4266|4266|4265.5|4267|4266|4266|4265|0
1633614790000|2021-10-07 13:53:10|4265.5|4265|4264|4263|4266|4265|4263.5|4262.5|0
1633614800000|2021-10-07 13:53:20|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|4262|4261|0
1633614810000|2021-10-07 13:53:30|4264|4263|4265|4264|4265|4264.5|4262.5|4262|0
1633614820000|2021-10-07 13:53:40|4264.5|4263.5|4267.5|4266.5|4267.5|4266.5|4264|4263.5|0
1633614830000|2021-10-07 13:53:50|4267|4266|4265|4264|4267|4266.5|4265|4264|0
1633614840000|2021-10-07 13:54:00|4264.5|4264.5|4265.5|4264.5|4266|4265|4264|4263|0
1633614850000|2021-10-07 13:54:10|4265|4264|4262.5|4261.5|4265.5|4264.5|4262.5|4261|0
1633614860000|2021-10-07 13:54:20|4262|4261|4262.5|4261.5|4263|4262.5|4261|4260.5|0
1633614870000|2021-10-07 13:54:30|4263|4262|4262|4260.5|4263.5|4263|4261|4260.5|0
1633614880000|2021-10-07 13:54:40|4261.5|4261|4261|4260|4262|4261|4260|4259|0
1633614890000|2021-10-07 13:54:50|4261.5|4260.5|4262|4260.5|4262|4261|4261|4260.5|0
1633614900000|2021-10-07 13:55:00|4261.5|4261|4261|4260|4261.5|4261|4260|4258.5|0
1633614910000|2021-10-07 13:55:10|4261.5|4260.5|4259.5|4258.5|4261.5|4261|4259|4258|0
1633614920000|2021-10-07 13:55:20|4260|4259|4262|4261|4262|4261.5|4260|4259|0
1633614930000|2021-10-07 13:55:30|4261.5|4260.5|4260.5|4259.5|4262|4261.5|4260|4259.5|0
1633614940000|2021-10-07 13:55:40|4261|4260|4261|4260.5|4261.5|4260.5|4259|4258.5|0
1633614950000|2021-10-07 13:55:50|4260.5|4260|4260.5|4259.5|4261|4260|4260|4259|0
1633614960000|2021-10-07 13:56:00|4261|4260|4256.5|4255.5|4261|4260|4256.5|4255.5|0
1633614970000|2021-10-07 13:56:10|4257|4256|4259.5|4259|4260.5|4260|4257|4256|0
1633614980000|2021-10-07 13:56:20|4260|4259.5|4259|4258|4260|4259.5|4258|4257|0
1633614990000|2021-10-07 13:56:30|4258.5|4257.5|4257|4256.5|4258.5|4258|4257|4256|0
1633615000000|2021-10-07 13:56:40|4257.5|4257|4258.5|4257.5|4258.5|4257.5|4257|4257|0
1633615010000|2021-10-07 13:56:50|4258|4257|4257|4256|4258|4257.5|4256|4255|0
1633615020000|2021-10-07 13:57:00|4256.5|4256.5|4258|4257.5|4258.5|4257.5|4256.5|4256|0
1633615030000|2021-10-07 13:57:10|4258.5|4258|4258|4257|4258.5|4258|4257.5|4256.5|0
1633615040000|2021-10-07 13:57:20|4258.5|4257.5|4262|4261|4262|4261|4258|4257|0
1633615050000|2021-10-07 13:57:30|4261.5|4260.5|4258|4257.5|4261.5|4261|4257.5|4256.5|0
1633615060000|2021-10-07 13:57:40|4257.5|4257|4258.5|4257|4259|4258|4257|4256|0
1633615070000|2021-10-07 13:57:50|4258|4256.5|4259|4257.5|4259|4258.5|4257.5|4256.5|0
1633615080000|2021-10-07 13:58:00|4258.5|4258|4259|4258|4259|4258.5|4258|4257.5|0
1633615090000|2021-10-07 13:58:10|4258.5|4257.5|4260|4259|4260|4259|4258.5|4257.5|0
1633615100000|2021-10-07 13:58:20|4260.5|4259.5|4260|4259.5|4261|4260.5|4260|4259.5|0
1633615110000|2021-10-07 13:58:30|4260.5|4260|4261.5|4260.5|4261.5|4261|4260.5|4259.5|0
1633615120000|2021-10-07 13:58:40|4262|4261|4263|4262|4263.5|4262.5|4261.5|4261|0
1633615130000|2021-10-07 13:58:50|4262.5|4261.5|4261|4260.5|4262.5|4261.5|4260.5|4259.5|0
1633615140000|2021-10-07 13:59:00|4261.5|4261|4262|4261|4262.5|4262|4261|4260.5|0
1633615150000|2021-10-07 13:59:10|4261.5|4261.5|4261|4260|4261.5|4261.5|4260.5|4260|0
1633615160000|2021-10-07 13:59:20|4261.5|4260.5|4260|4259.5|4261.5|4260.5|4259|4258|0
1633615170000|2021-10-07 13:59:30|4259.5|4259|4261|4260|4261|4260|4259|4258.5|0
1633615180000|2021-10-07 13:59:40|4260.5|4259.5|4259|4258.5|4261|4259.5|4259|4258|0
1633615190000|2021-10-07 13:59:50|4259.5|4259|4259|4258|4259.5|4259|4258.5|4257|0
1633615200000|2021-10-07 14:00:00|4258.5|4257.5|4258|4257|4259|4258.5|4257|4256|0
1633615210000|2021-10-07 14:00:10|4258.5|4257.5|4259.5|4258.5|4260.5|4259.5|4258.5|4257.5|0
1633615220000|2021-10-07 14:00:20|4259|4258|4258|4257|4259|4258|4257.5|4256.5|0
1633615230000|2021-10-07 14:00:30|4257.5|4256.5|4257.5|4256.5|4257.5|4257|4257|4256.5|0
1633615240000|2021-10-07 14:00:40|4258|4257|4258|4257|4259.5|4259|4258|4257|0
1633615250000|2021-10-07 14:00:50|4258.5|4257.5|4259|4258|4259.5|4258.5|4258|4257.5|0
1633615260000|2021-10-07 14:01:00|4259.5|4258.5|4259|4258|4260.5|4259.5|4258.5|4257.5|0
1633615270000|2021-10-07 14:01:10|4258.5|4257.5|4258.5|4258|4260|4259|4258.5|4257.5|0
1633615280000|2021-10-07 14:01:20|4259|4258.5|4259.5|4258.5|4260|4259|4258.5|4258|0
1633615290000|2021-10-07 14:01:30|4260|4259|4261|4260|4261|4260.5|4259.5|4259|0
1633615300000|2021-10-07 14:01:40|4261.5|4260.5|4259|4258|4262|4261.5|4259|4258|0
1633615310000|2021-10-07 14:01:50|4258.5|4257.5|4259.5|4258.5|4259.5|4258.5|4257.5|4257|0
1633615320000|2021-10-07 14:02:00|4260|4259|4259.5|4258.5|4260|4259.5|4259|4258|0
1633615330000|2021-10-07 14:02:10|4260|4259|4260.5|4259.5|4261|4260.5|4260|4259|0
1633615340000|2021-10-07 14:02:20|4260|4259|4261|4260.5|4261|4260.5|4260|4259|0
1633615350000|2021-10-07 14:02:30|4260.5|4260|4261|4260.5|4261.5|4261|4260.5|4259.5|0
1633615360000|2021-10-07 14:02:40|4261.5|4261|4260.5|4260|4261.5|4261|4260.5|4259.5|0
1633615370000|2021-10-07 14:02:50|4260|4259.5|4259|4258|4260|4259.5|4257.5|4257|0
1633615380000|2021-10-07 14:03:00|4259.5|4258.5|4259|4258|4259.5|4259|4259|4258|0
1633615390000|2021-10-07 14:03:10|4258.5|4258.5|4258.5|4258|4259|4258.5|4258.5|4257.5|0
1633615400000|2021-10-07 14:03:20|4258|4257.5|4258|4257|4258.5|4257.5|4257.5|4257|0
1633615410000|2021-10-07 14:03:30|4258.5|4257.5|4258|4257.5|4259|4258.5|4257.5|4256.5|0
1633615420000|2021-10-07 14:03:40|4257.5|4257|4258|4257|4258.5|4258|4257.5|4257|0
1633615430000|2021-10-07 14:03:50|4258.5|4257.5|4260|4259|4260|4259.5|4258|4257.5|0
1633615440000|2021-10-07 14:04:00|4260.5|4259.5|4259|4258|4261|4260.5|4258.5|4257.5|0
1633615450000|2021-10-07 14:04:10|4259.5|4257.5|4260|4259|4260.5|4260|4259.5|4257.5|0
1633615460000|2021-10-07 14:04:20|4260.5|4259.5|4260|4259.5|4261|4260.5|4260|4259|0
1633615470000|2021-10-07 14:04:30|4259.5|4259|4259.5|4259|4260|4259|4259.5|4259|0
1633615480000|2021-10-07 14:04:40|4260|4259.5|4260|4259|4260|4259.5|4259.5|4259|0
1633615490000|2021-10-07 14:04:50|4259.5|4258.5|4259|4258.5|4259.5|4258.5|4258.5|4258|0
1633615500000|2021-10-07 14:05:00|4258.5|4258|4259|4258|4259|4258.5|4258.5|4258|0
1633615510000|2021-10-07 14:05:10|4258.5|4257.5|4259|4258.5|4259|4258.5|4258|4257|0
1633615520000|2021-10-07 14:05:20|4258.5|4258|4259|4258.5|4259|4258.5|4258|4257|0
1633615530000|2021-10-07 14:05:30|4259.5|4259|4261.5|4261|4262|4261|4259.5|4259|0
1633615540000|2021-10-07 14:05:40|4262|4260.5|4262.5|4261.5|4263|4262|4261.5|4260.5|0
1633615550000|2021-10-07 14:05:50|4262|4261|4259.5|4258.5|4262|4261|4259.5|4258.5|0
1633615560000|2021-10-07 14:06:00|4260|4259|4258|4257|4260|4259.5|4257.5|4257|0
1633615570000|2021-10-07 14:06:10|4257.5|4257.5|4258|4257|4258|4257.5|4257.5|4257|0
1633615580000|2021-10-07 14:06:20|4258.5|4257.5|4257.5|4257|4259|4258.5|4257|4256|0
1633615590000|2021-10-07 14:06:30|4257|4256.5|4258|4257|4258.5|4258|4257|4256.5|0
1633615600000|2021-10-07 14:06:40|4257.5|4256.5|4257.5|4256.5|4257.5|4257|4256.5|4256|0
1633615610000|2021-10-07 14:06:50|4257|4257|4256|4255.5|4257.5|4257|4256|4255|0
1633615620000|2021-10-07 14:07:00|4255.5|4255|4255.5|4254.5|4256.5|4256|4255|4254|0
1633615630000|2021-10-07 14:07:10|4255|4254|4251.5|4250.5|4255|4254|4251|4250.5|0
1633615640000|2021-10-07 14:07:20|4252|4251|4253|4252.5|4253.5|4252.5|4251.5|4251|0
1633615650000|2021-10-07 14:07:30|4252.5|4252|4252.5|4252|4253|4252|4252|4251|0
1633615660000|2021-10-07 14:07:40|4253|4252.5|4254|4252.5|4254|4253.5|4252.5|4251.5|0
1633615670000|2021-10-07 14:07:50|4253.5|4252|4253.5|4253|4253.5|4253|4253|4252|0
1633615680000|2021-10-07 14:08:00|4254|4253.5|4254|4253|4254.5|4253.5|4254|4253|0
1633615690000|2021-10-07 14:08:10|4253.5|4252.5|4252|4251|4253.5|4252.5|4251.5|4251|0
1633615700000|2021-10-07 14:08:20|4251.5|4250.5|4252.5|4252|4252.5|4252|4250.5|4249.5|0
1633615710000|2021-10-07 14:08:30|4253|4252.5|4252.5|4251.5|4253|4252.5|4252|4251.5|0
1633615720000|2021-10-07 14:08:40|4252|4251|4249|4248.5|4252|4251|4248.5|4248|0
1633615730000|2021-10-07 14:08:50|4248.5|4248|4250|4249|4250|4249.5|4248.5|4248|0
1633615740000|2021-10-07 14:09:00|4249.5|4249.5|4250|4249|4250|4249.5|4249.5|4249|0
1633615750000|2021-10-07 14:09:10|4249.5|4248.5|4248.5|4247.5|4249.5|4249|4248|4247|0
1633615760000|2021-10-07 14:09:20|4249|4248|4249.5|4249|4249.5|4249|4249|4248|0
1633615770000|2021-10-07 14:09:30|4249|4248.5|4247.5|4246.5|4249|4248.5|4245.5|4245|0
1633615780000|2021-10-07 14:09:40|4248|4247|4249|4248.5|4249|4248.5|4246.5|4246|0
1633615790000|2021-10-07 14:09:50|4248.5|4248|4249|4248|4249|4248.5|4248.5|4247.5|0
1633615800000|2021-10-07 14:10:00|4249.5|4248.5|4252|4251|4252|4251|4249.5|4248.5|0
1633615810000|2021-10-07 14:10:10|4251.5|4250.5|4251.5|4250.5|4251.5|4251|4250.5|4250|0
1633615820000|2021-10-07 14:10:20|4251|4251|4254.5|4253.5|4254.5|4253.5|4251|4250.5|0
1633615830000|2021-10-07 14:10:30|4255|4254|4257|4256|4257|4256|4255|4254|0
1633615840000|2021-10-07 14:10:40|4256.5|4255.5|4256.5|4256|4256.5|4256|4256.5|4255.5|0
1633615850000|2021-10-07 14:10:50|4256|4255.5|4256|4255.5|4256.5|4256|4255.5|4255|0
1633615860000|2021-10-07 14:11:00|4256.5|4256|4258|4257|4258|4257|4256.5|4255.5|0
1633615870000|2021-10-07 14:11:10|4257.5|4256.5|4258.5|4257.5|4259|4258.5|4257|4256|0
1633615880000|2021-10-07 14:11:20|4258|4258|4260.5|4259.5|4261|4260|4258|4258|0
1633615890000|2021-10-07 14:11:30|4260|4259|4259.5|4259|4260.5|4259.5|4259.5|4258.5|0
1633615900000|2021-10-07 14:11:40|4260|4258.5|4259|4257.5|4260|4258.5|4259|4257.5|0
1633615910000|2021-10-07 14:11:50|4258.5|4257|4255.5|4255|4258.5|4257|4255.5|4255|0
1633615920000|2021-10-07 14:12:00|4256|4255.5|4256.5|4255.5|4257|4256.5|4256|4255|0
1633615930000|2021-10-07 14:12:10|4256|4256|4257.5|4257|4257.5|4257|4255.5|4255|0
1633615940000|2021-10-07 14:12:20|4258|4257.5|4259|4258|4259|4258.5|4257.5|4256.5|0
1633615950000|2021-10-07 14:12:30|4259.5|4259|4260|4259|4260|4259.5|4259|4258|0
1633615960000|2021-10-07 14:12:40|4259.5|4259.5|4259|4258|4260|4259.5|4259|4258|0
1633615970000|2021-10-07 14:12:50|4259.5|4258.5|4259|4258|4260|4259|4259|4258|0
1633615980000|2021-10-07 14:13:00|4258.5|4257.5|4256.5|4256|4258.5|4257.5|4256|4255|0
1633615990000|2021-10-07 14:13:10|4257|4256.5|4258.5|4258|4259|4258|4256|4255.5|0
1633616000000|2021-10-07 14:13:20|4259|4258.5|4259|4258|4259|4258.5|4258|4257|0
1633616010000|2021-10-07 14:13:30|4258.5|4257.5|4256.5|4255|4258.5|4258|4256|4255|0
1633616020000|2021-10-07 14:13:40|4256|4254.5|4255|4254|4256|4254.5|4254.5|4253.5|0
1633616030000|2021-10-07 14:13:50|4254.5|4253.5|4255.5|4255|4255.5|4255|4254|4253|0
1633616040000|2021-10-07 14:14:00|4255|4254.5|4255.5|4254.5|4255.5|4254.5|4253.5|4252.5|0
1633616050000|2021-10-07 14:14:10|4255|4254|4256|4255.5|4256.5|4255.5|4254|4253|0
1633616060000|2021-10-07 14:14:20|4255.5|4255|4255|4254|4255.5|4255|4255|4253.5|0
1633616070000|2021-10-07 14:14:30||4254.5||4254.5||4254.5||4254.5|0
1633616080000|2021-10-07 14:14:40|4254.5|4254|4255|4254|4255|4254.5|4254|4253.5|0
1633616090000|2021-10-07 14:14:50|4254.5|4253.5|4253.5|4252.5|4254.5|4253.5|4253|4252|0
1633616100000|2021-10-07 14:15:00|4253|4252|4253|4252.5|4253.5|4252.5|4252|4251|0
1633616110000|2021-10-07 14:15:10|4253.5|4252|4254|4253|4255|4254.5|4253.5|4252|0
1633616120000|2021-10-07 14:15:20|4254.5|4253.5|4254.5|4253.5|4255|4254|4253.5|4252.5|0
1633616130000|2021-10-07 14:15:30|4255|4254|4256.5|4255.5|4256.5|4256|4255|4254|0
1633616140000|2021-10-07 14:15:40|4256|4256|4256.5|4255.5|4257|4256.5|4256|4255.5|0
1633616150000|2021-10-07 14:15:50|4257|4256|4258.5|4258|4258.5|4258|4257|4256|0
1633616160000|2021-10-07 14:16:00|4258|4257.5|4257|4256|4258|4257.5|4256.5|4255.5|0
1633616170000|2021-10-07 14:16:10|4257.5|4256.5|4259|4258|4259.5|4258.5|4257.5|4256.5|0
1633616180000|2021-10-07 14:16:20|4259.5|4258.5|4258.5|4257.5|4259.5|4259|4258.5|4257.5|0
1633616190000|2021-10-07 14:16:30|4258|4257|4259|4258.5|4259.5|4258.5|4257.5|4257|0
1633616200000|2021-10-07 14:16:40|4258.5|4258|4260.5|4259.5|4261|4260|4258|4257.5|0
1633616210000|2021-10-07 14:16:50|4260|4259|4260.5|4259.5|4260.5|4259.5|4259.5|4259|0
1633616220000|2021-10-07 14:17:00|4261|4260|4261.5|4260.5|4262.5|4261.5|4260.5|4259.5|0
1633616230000|2021-10-07 14:17:10|4262|4261|4260|4259|4262|4261|4259.5|4258.5|0
1633616240000|2021-10-07 14:17:20|4259.5|4259.5|4259.5|4259|4260.5|4260|4259.5|4259|0
1633616250000|2021-10-07 14:17:30|4260|4259.5|4258.5|4257.5|4260.5|4259.5|4258|4257.5|0
1633616260000|2021-10-07 14:17:40|4258|4257|4257.5|4256.5|4258|4257.5|4257|4256|0
1633616270000|2021-10-07 14:17:50|4258|4257|4258|4257.5|4258.5|4258|4258|4257|0
1633616280000|2021-10-07 14:18:00|4257.5|4257|4255.5|4255|4258|4257|4255.5|4255|0
1633616290000|2021-10-07 14:18:10|4256|4255.5|4258|4257.5|4259|4258|4256|4255|0
1633616300000|2021-10-07 14:18:20|4257.5|4257|4257.5|4256.5|4257.5|4257.5|4256|4255|0
1633616310000|2021-10-07 14:18:30|4257|4256|4258.5|4257.5|4259.5|4258.5|4257|4256|0
1633616320000|2021-10-07 14:18:40|4258|4257|4258.5|4257.5|4258.5|4257.5|4257|4256|0
1633616330000|2021-10-07 14:18:50|4258|4257|4258.5|4258|4259|4258.5|4258|4257|0
1633616340000|2021-10-07 14:19:00|4259|4257.5|4257.5|4256.5|4259|4258|4257.5|4256.5|0
1633616350000|2021-10-07 14:19:10|4258|4257|4259|4258.5|4259.5|4258.5|4258|4257|0
1633616360000|2021-10-07 14:19:20|4259.5|4259|4262|4261.5|4262.5|4261.5|4259.5|4259|0
1633616370000|2021-10-07 14:19:30|4262.5|4262|4262.5|4262|4263|4262|4262|4261.5|0
1633616380000|2021-10-07 14:19:40|4263|4262.5|4263|4262.5|4264|4263|4262|4261|0
1633616390000|2021-10-07 14:19:50|4263.5|4262|4262|4261.5|4263.5|4262|4261.5|4260.5|0
1633616400000|2021-10-07 14:20:00|4261.5|4261|4262|4261|4262|4261.5|4261|4260.5|0
1633616410000|2021-10-07 14:20:10|4261.5|4261.5|4263.5|4262.5|4263.5|4262.5|4261.5|4260.5|0
1633616420000|2021-10-07 14:20:20|4264|4263|4263.5|4262|4264|4263.5|4262.5|4262|0
1633616430000|2021-10-07 14:20:30|4263|4262.5|4263|4262|4263|4262.5|4261.5|4261|0
1633616440000|2021-10-07 14:20:40|4262.5|4261.5|4263.5|4262.5|4263.5|4263|4262|4261.5|0
1633616450000|2021-10-07 14:20:50|4264|4263|4262.5|4261.5|4264|4263|4262|4261|0
1633616460000|2021-10-07 14:21:00|4263|4262|4263.5|4263|4263.5|4263|4262.5|4262|0
1633616470000|2021-10-07 14:21:10|4264|4263.5|4263.5|4262.5|4264|4263.5|4263|4262.5|0
1633616480000|2021-10-07 14:21:20|4263|4262|4264|4263|4264|4263.5|4263|4262|0
1633616500000|2021-10-07 14:21:40|4264.5|4263.5|4264.5|4264|4265|4264|4264.5|4263.5|0
1633616510000|2021-10-07 14:21:50|4264|4263.5|4266|4265|4266|4265|4263|4262.5|0
1633616520000|2021-10-07 14:22:00|4265.5|4264.5|4263.5|4263|4265.5|4264.5|4263.5|4263|0
1633616530000|2021-10-07 14:22:10|4264||4263.5||4264||4263.5||0
1633616540000|2021-10-07 14:22:20|4264|4262.5|4263.5|4263|4264.5|4264|4263|4262|0
1633616550000|2021-10-07 14:22:30|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|0
1633616560000|2021-10-07 14:22:40|4264|4263.5|4263.5|4263|4264|4263.5|4263|4262.5|0
1633616570000|2021-10-07 14:22:50|4264|4262.5|4265|4264|4265.5|4264.5|4264|4262.5|0
1633616580000|2021-10-07 14:23:00|4265.5|4264.5|4267|4266|4267|4266|4265|4264.5|0
1633616590000|2021-10-07 14:23:10|4266.5|4265.5|4267.5|4266.5|4267.5|4267|4266|4265.5|0
1633616600000|2021-10-07 14:23:20|4267|4266|4267|4266|4268|4267|4266.5|4265.5|0
1633616610000|2021-10-07 14:23:30|4266.5|4266.5|4267|4266|4268.5|4267.5|4266.5|4266|0
1633616620000|2021-10-07 14:23:40|4266.5|4266.5|4266.5|4266|4267.5|4266.5|4266.5|4266|0
1633616630000|2021-10-07 14:23:50|4266|4265.5|4266|4265|4266.5|4265.5|4265.5|4265|0
1633616640000|2021-10-07 14:24:00|4266.5|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|0
1633616650000|2021-10-07 14:24:10|4267|4265.5|4267.5|4267|4268.5|4267.5|4267|4265.5|0
1633616660000|2021-10-07 14:24:20|4267|4266.5|4267.5|4267|4268|4267|4266.5|4266|0
1633616670000|2021-10-07 14:24:30|4267|4266.5|4268|4267|4268|4267|4267|4266.5|0
1633616680000|2021-10-07 14:24:40|4267.5||4267.5||4267.5||4267.5||0
1633616690000|2021-10-07 14:24:50|4267|4266.5|4267|4266.5|4267.5|4266.5|4266|4265|0
1633616700000|2021-10-07 14:25:00|4267.5|4267|4269|4268.5|4269|4268.5|4267|4266|0
1633616710000|2021-10-07 14:25:10|4269.5|4269|4270|4269.5|4270|4269.5|4269|4268.5|0
1633616720000|2021-10-07 14:25:20|4270.5|4269|4270.5|4270|4271.5|4271|4270|4269|0
1633616730000|2021-10-07 14:25:30|4271|4270.5|4272|4271|4272|4271.5|4270|4269|0
1633616740000|2021-10-07 14:25:40|4271.5|4270.5|4271.5|4270.5|4272|4271.5|4270.5|4270|0
1633616750000|2021-10-07 14:25:50|4271|4270|4271|4270|4271|4270.5|4271|4270|0
1633616760000|2021-10-07 14:26:00|4271.5|4270.5|4271.5|4270.5|4272|4271.5|4271|4270.5|0
1633616770000|2021-10-07 14:26:10|4271|4270|4271.5|4270.5|4272|4271.5|4270.5|4270|0
1633616780000|2021-10-07 14:26:20|4271|4270|4270.5|4270|4271|4270.5|4270.5|4270|0
1633616790000|2021-10-07 14:26:30|4270|4269.5|4271.5|4270.5|4271.5|4270.5|4269.5|4268.5|0
1633616800000|2021-10-07 14:26:40|4271|4270|4270.5|4270|4271|4270|4270.5|4269.5|0
1633616810000|2021-10-07 14:26:50|4271|4269.5|4270|4269|4271|4269.5|4269.5|4269|0
1633616820000|2021-10-07 14:27:00|4270.5|4269.5|4270|4269|4270.5|4269.5|4270|4269|0
1633616830000|2021-10-07 14:27:10|4269.5|4269.5|4270|4269|4270|4269.5|4269.5|4269|0
1633616840000|2021-10-07 14:27:20|4269.5|4268.5|4270.5|4269.5|4271|4270|4268.5|4268|0
1633616850000|2021-10-07 14:27:30|4270|4269|4270|4269.5|4271.5|4270.5|4270|4269|0
1633616860000|2021-10-07 14:27:40|4270.5|4270|4271|4270|4271|4270.5|4270|4269.5|0
1633616870000|2021-10-07 14:27:50|4271.5|4270.5|4272.5|4271.5|4272.5|4271.5|4271|4270|0
1633616880000|2021-10-07 14:28:00|4273|4272|4273.5|4272.5|4274|4273|4273|4272|0
1633616890000|2021-10-07 14:28:10|4274|4273|4275.5|4274.5|4275.5|4274.5|4274|4273|0
1633616900000|2021-10-07 14:28:20|4276|4275|4275.5|4274.5|4276|4275|4274.5|4273.5|0
1633616910000|2021-10-07 14:28:30|4275|4274|4274.5|4273|4275.5|4274.5|4273.5|4273|0
1633616920000|2021-10-07 14:28:40||4273.5||4273.5||4274||4273.5|0
1633616930000|2021-10-07 14:28:50|4275|4274|4275.5|4275|4275.5|4275|4274.5|4274|0
1633616940000|2021-10-07 14:29:00|4276|4275.5|4276.5|4275.5|4277|4276|4275.5|4275.5|0
1633616950000|2021-10-07 14:29:10|4276|4275|4276.5|4275.5|4276.5|4275.5|4275.5|4274.5|0
1633616960000|2021-10-07 14:29:20|4276|4275|4274.5|4273.5|4276|4275.5|4274.5|4273.5|0
1633616970000|2021-10-07 14:29:30|4275|4274|4276|4275.5|4276.5|4275.5|4274.5|4274|0
1633616990000|2021-10-07 14:29:50|4275.5|4275|4275.5|4274.5|4275.5|4275|4275.5|4274.5|0
1633617000000|2021-10-07 14:30:00|4275|4274|4275|4274|4275.5|4274.5|4275|4273.5|0
1633617010000|2021-10-07 14:30:10|4274.5|4274.5|4275|4274.5|4275.5|4275|4274.5|4274.5|0
1633617020000|2021-10-07 14:30:20|4274.5|4274|4274.5|4274|4275.5|4274.5|4274|4273|0
1633617030000|2021-10-07 14:30:30|4275|4273.5|4275|4274|4275|4274.5|4274.5|4273.5|0
1633617040000|2021-10-07 14:30:40|4274.5|4273.5|4276|4275|4276.5|4275.5|4274.5|4273.5|0
1633617050000|2021-10-07 14:30:50|4276.5|4275.5|4275.5|4274.5|4276.5|4276|4275|4274.5|0
1633617060000|2021-10-07 14:31:00|4275|4273.5|4269.5|4268.5|4275|4273.5|4269.5|4268.5|0
1633617070000|2021-10-07 14:31:10|4269|4268|4270|4269|4271.5|4270.5|4268.5|4268|0
1633617080000|2021-10-07 14:31:20|4269.5|4268.5|4269|4268.5|4270|4269|4267|4266.5|0
1633617090000|2021-10-07 14:31:30|4269.5|4268|4268.5|4268|4269.5|4268|4268.5|4267.5|0
1633617100000|2021-10-07 14:31:40|4268|4267.5|4264.5|4263.5|4268|4267.5|4264|4263.5|0
1633617110000|2021-10-07 14:31:50|4265|4264|4264.5|4263.5|4265.5|4265|4263|4262|0
1633617120000|2021-10-07 14:32:00|4265|4264|4263|4262.5|4265.5|4264.5|4263|4262.5|0
1633617130000|2021-10-07 14:32:10|4263.5|4263|4263.5|4262.5|4263.5|4263|4262|4261.5|0
1633617140000|2021-10-07 14:32:20|4263|4263|4263|4262|4263.5|4263|4263|4262|0
1633617150000|2021-10-07 14:32:30|4263.5|4262.5|4264.5|4264|4265|4264|4263.5|4262.5|0
1633617160000|2021-10-07 14:32:40|4265|4263.5|4263|4262|4265|4263.5|4263|4262|0
1633617170000|2021-10-07 14:32:50|4262.5|4261.5|4262|4261|4262.5|4261.5|4261|4260.5|0
1633617180000|2021-10-07 14:33:00|4261.5|4261.5|4263|4261.5|4263|4262|4261.5|4260.5|0
1633617190000|2021-10-07 14:33:10|4263.5|4262.5|4262.5|4261.5|4263.5|4263|4262.5|4261.5|0
1633617200000|2021-10-07 14:33:20|4261.5|4261|4263|4262|4264|4263.5|4261.5|4261|0
1633617210000|2021-10-07 14:33:30|4263.5|4262.5|4265|4263.5|4265|4264|4263.5|4262.5|0
1633617220000|2021-10-07 14:33:40|4264.5|4263|4264|4263|4264.5|4263.5|4263.5|4263|0
1633617230000|2021-10-07 14:33:50|4263.5|4262.5|4262.5|4261.5|4263.5|4262.5|4262|4261|0
1633617240000|2021-10-07 14:34:00|4263|4262|4265|4264|4265|4264|4262.5|4261.5|0
1633617250000|2021-10-07 14:34:10|4264.5|4263.5|4264.5|4264|4265|4264|4264|4263|0
1633617260000|2021-10-07 14:34:20|4265|4264.5|4264.5|4263.5|4265.5|4265|4264.5|4263.5|0
1633617270000|2021-10-07 14:34:30|4265|4264|4266|4265|4266|4265|4264.5|4264|0
1633617280000|2021-10-07 14:34:40|4265.5|4264.5|4265|4264.5|4265.5|4264.5|4264.5|4264|0
1633617290000|2021-10-07 14:34:50|4265.5|4265|4266|4265|4267|4266|4265.5|4265|0
1633617300000|2021-10-07 14:35:00|4266.5|4265.5|4267.5|4267|4268|4267|4266|4265.5|0
1633617310000|2021-10-07 14:35:10|4268|4267.5|4267|4266.5|4268.5|4267.5|4266.5|4265.5|0
1633617320000|2021-10-07 14:35:20|4267.5|4267|4268.5|4267.5|4269|4268|4267.5|4267|0
1633617330000|2021-10-07 14:35:30|4268|4267|4268.5|4268|4269|4268|4267.5|4266.5|0
1633617340000|2021-10-07 14:35:40|4268|4267.5|4268.5|4267.5|4269|4268.5|4268|4267.5|0
1633617350000|2021-10-07 14:35:50|4268|4267|4268.5|4268|4269|4268.5|4267.5|4266.5|0
1633617360000|2021-10-07 14:36:00|4269|4268.5|4270|4269|4270|4269|4269|4268.5|0
1633617370000|2021-10-07 14:36:10|4269.5|4268.5|4269|4267.5|4269.5|4268.5|4268|4267|0
1633617380000|2021-10-07 14:36:20|4268.5|4268|4269|4268|4269.5|4268.5|4268.5|4267.5|0
1633617390000|2021-10-07 14:36:30|4269.5|4268.5|4270|4269.5|4270.5|4269.5|4269|4268|0
1633617400000|2021-10-07 14:36:40|4269.5|4269|4270|4269|4270|4269.5|4268.5|4268|0
1633617410000|2021-10-07 14:36:50|4269.5|4268.5|4269.5|4268.5|4270|4269|4269|4268|0
1633617420000|2021-10-07 14:37:00|4269|4269|4269.5|4269|4269.5|4269|4269|4268.5|0
1633617430000|2021-10-07 14:37:10|4269|4268.5|4269.5|4268.5|4270|4269|4268.5|4267.5|0
1633617440000|2021-10-07 14:37:20|4270|4269|4270|4269|4270|4269|4269|4268.5|0
1633617450000|2021-10-07 14:37:30|4269.5|4268.5|4268.5|4267.5|4270|4269|4268|4267.5|0
1633617460000|2021-10-07 14:37:40|4268|4268|4267.5|4267|4268|4268|4267|4266.5|0
1633617470000|2021-10-07 14:37:50|4268|4267.5|4268|4267|4268.5|4267.5|4267.5|4267|0
1633617480000|2021-10-07 14:38:00|4268.5|4267.5|4268.5|4268|4269.5|4269|4268|4267.5|0
1633617490000|2021-10-07 14:38:10|4269|4268.5|4269|4268.5|4269|4268.5|4268.5|4268|0
1633617500000|2021-10-07 14:38:20|4269.5|4268|4268.5|4267.5|4269.5|4268|4268|4267.5|0
1633617510000|2021-10-07 14:38:30|4268|4267|4267|4266|4268|4267|4266.5|4265.5|0
1633617520000|2021-10-07 14:38:40|4266.5|4266.5|4267.5|4267|4267.5|4267|4266.5|4266|0
1633617530000|2021-10-07 14:38:50|4268|4267.5|4269|4268.5|4269|4268.5|4268|4267.5|0
1633617540000|2021-10-07 14:39:00|4269.5|4269|4268.5|4268|4270.5|4269.5|4268.5|4267.5|0
1633617550000|2021-10-07 14:39:10|4269|4268.5|4269|4268.5|4269|4268.5|4268.5|4268|0
1633617560000|2021-10-07 14:39:20|4269.5|4269|4272|4271|4272.5|4271.5|4269.5|4268.5|0
1633617570000|2021-10-07 14:39:30|4271.5|4271.5|4270.5|4269.5|4272|4271.5|4270|4269|0
1633617580000|2021-10-07 14:39:40|4270|4269|4268.5|4267.5|4270|4269|4268.5|4267.5|0
1633617590000|2021-10-07 14:39:50|4268|4267|4267.5|4266.5|4268|4267|4267|4266.5|0
1633617600000|2021-10-07 14:40:00|4267|4266|4265|4264.5|4267|4266.5|4264.5|4263.5|0
1633617610000|2021-10-07 14:40:10|4265.5|4265|4267.5|4266.5|4267.5|4266.5|4265.5|4265|0
1633617620000|2021-10-07 14:40:20|4267|4267|4268|4267|4268.5|4267.5|4267|4266.5|0
1633617630000|2021-10-07 14:40:30|4267.5|4267.5|4269|4268.5|4269|4268.5|4267.5|4267|0
1633617640000|2021-10-07 14:40:40|4268.5|4268|4268|4267|4269|4268.5|4268|4267|0
1633617650000|2021-10-07 14:40:50|4268.5|4267.5|4269|4268|4269.5|4269|4268|4267.5|0
1633617660000|2021-10-07 14:41:00|4268.5|4267.5|4268.5|4267.5|4268.5|4268|4267.5|4266.5|0
1633617670000|2021-10-07 14:41:10|4268|4267|4268|4267.5|4268.5|4268|4268|4267|0
1633617680000|2021-10-07 14:41:20|4267.5|4267|4269|4268|4269|4268|4267.5|4267|0
1633617690000|2021-10-07 14:41:30|4268.5|4268.5|4269.5|4268.5|4270|4269.5|4268.5|4268.5|0
1633617700000|2021-10-07 14:41:40|4269|4268|4269.5|4268.5|4269.5|4268.5|4268|4267.5|0
1633617710000|2021-10-07 14:41:50|4270|4269|4270.5|4269.5|4270.5|4269.5|4270|4269|0
1633617720000|2021-10-07 14:42:00|4270|4270|4270|4269|4270.5|4270|4269.5|4268.5|0
1633617730000|2021-10-07 14:42:10|4269.5|4269.5|4270|4269.5|4270|4269.5|4269|4268.5|0
1633617740000|2021-10-07 14:42:20|4269.5|4269|4270|4269|4270|4269|4269.5|4269|0
1633617750000|2021-10-07 14:42:30|4270.5|4269.5|4272|4271|4272.5|4271.5|4270|4269.5|0
1633617760000|2021-10-07 14:42:40|4271.5|4270.5|4272|4271|4272.5|4271.5|4271|4270.5|0
1633617770000|2021-10-07 14:42:50|4271.5|4271.5|4272.5|4272|4272.5|4272|4271.5|4270.5|0
1633617780000|2021-10-07 14:43:00|4272|4271.5|4273.5|4272.5|4274|4273|4272|4271.5|0
1633617790000|2021-10-07 14:43:10|4274|4273|4274.5|4273.5|4275|4274|4273.5|4273|0
1633617800000|2021-10-07 14:43:20|4275|4274|4274.5|4274|4275|4274.5|4274.5|4273.5|0
1633617810000|2021-10-07 14:43:30|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|0
1633617820000|2021-10-07 14:43:40|4275|4274|4275|4274.5|4275|4274.5|4275|4274|0
1633617830000|2021-10-07 14:43:50|4275.5|4275|4275|4274|4275.5|4275|4274.5|4274|0
1633617840000|2021-10-07 14:44:00|4274.5|4273.5|4274.5|4273.5|4274.5|4274|4274|4273.5|0
1633617850000|2021-10-07 14:44:10|4275|4274|4273|4272|4275|4274.5|4273|4271.5|0
1633617870000|2021-10-07 14:44:30|4272.5|4271.5|4271.5|4270.5|4272.5|4272|4271|4270.5|0
1633617880000|2021-10-07 14:44:40|4272|4271|4272|4271|4272.5|4271.5|4272|4270.5|0
1633617890000|2021-10-07 14:44:50|4271.5|4270.5|4272.5|4271.5|4272.5|4271.5|4271|4270.5|0
1633617900000|2021-10-07 14:45:00|4272|4271|4271|4270.5|4272.5|4272|4270.5|4270|0
1633617910000|2021-10-07 14:45:10|4271.5|4271|4273|4272|4273.5|4273|4271.5|4271|0
1633617920000|2021-10-07 14:45:20|4273.5|4272.5|4273|4272|4273.5|4273|4273|4272|0
1633617930000|2021-10-07 14:45:30|4272.5|4272.5|4274|4273.5|4274.5|4274|4272.5|4271.5|0
1633617940000|2021-10-07 14:45:40|4273.5|4273|4274|4273|4274.5|4273.5|4273.5|4273|0
1633617950000|2021-10-07 14:45:50|4273.5|4272.5|4274.5|4273.5|4274.5|4273.5|4272.5|4272|0
1633617960000|2021-10-07 14:46:00|4274|4273|4273|4272.5|4274|4273|4272.5|4272|0
1633617970000|2021-10-07 14:46:10|4272.5|4272|4273.5|4272.5|4273.5|4272.5|4272.5|4272|0
1633617980000|2021-10-07 14:46:20|4273|4272|4273|4272|4273|4272.5|4273|4272|0
1633617990000|2021-10-07 14:46:30|4272.5|4271.5|4274|4273|4274.5|4273.5|4272|4271.5|0
1633618000000|2021-10-07 14:46:40|4274.5|4273.5|4275|4274|4275.5|4274.5|4274.5|4273.5|0
1633618010000|2021-10-07 14:46:50|4274.5|4273.5|4274.5|4274|4275|4274|4274|4273.5|0
1633618020000|2021-10-07 14:47:00|4274|4273.5|4274.5|4273.5|4276|4275|4274|4273.5|0
1633618030000|2021-10-07 14:47:10|4274|4274|4274.5|4273.5|4275.5|4274.5|4274|4273.5|0
1633618040000|2021-10-07 14:47:20|4275|4274|4276|4275.5|4276.5|4275.5|4275|4274|0
1633618050000|2021-10-07 14:47:30|4276.5|4276|4276.5|4275.5|4277|4276|4276|4275.5|0
1633618060000|2021-10-07 14:47:40|4277|4276|4277|4276.5|4277|4276.5|4277|4276|0
1633618070000|2021-10-07 14:47:50|4277.5|4277|4277|4276|4278|4277.5|4277|4276|0
1633618080000|2021-10-07 14:48:00|4276.5|4275.5|4276.5|4275.5|4276.5|4276|4276|4275.5|0
1633618090000|2021-10-07 14:48:10|4276||4276.5||4276.5||4276||0
1633618100000|2021-10-07 14:48:20|4277|4276|4277.5|4277|4278|4277.5|4277|4276|0
1633618110000|2021-10-07 14:48:30|4278|4277.5|4279|4278.5|4279.5|4279|4277.5|4277|0
1633618120000|2021-10-07 14:48:40|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4278.5|0
1633618130000|2021-10-07 14:48:50|4280|4278.5|4279.5|4279|4280|4279|4279.5|4278.5|0
1633618140000|2021-10-07 14:49:00|4280|4279.5|4280.5|4279.5|4281|4280|4279.5|4279|0
1633618150000|2021-10-07 14:49:10|4280|4279|4279.5|4279|4280|4279|4278.5|4277.5|0
1633618160000|2021-10-07 14:49:20|4280|4278.5|4280|4279|4280|4279.5|4280|4278.5|0
1633618170000|2021-10-07 14:49:30|4279.5|4278.5|4279.5|4279|4280|4279.5|4279.5|4278.5|0
1633618180000|2021-10-07 14:49:40|4279|4278.5|4279.5|4278.5|4279.5|4279|4279|4278.5|0
1633618190000|2021-10-07 14:49:50|4280|4279|4279.5|4278.5|4280|4279|4278.5|4278|0
1633618200000|2021-10-07 14:50:00|4279|4278|4278.5|4278|4279|4278|4278.5|4277.5|0
1633618210000|2021-10-07 14:50:10|4279|4278.5|4280|4279|4280|4279.5|4279|4278|0
1633618220000|2021-10-07 14:50:20|4280.5|4279.5|4281|4280|4281.5|4280.5|4280|4279.5|0
1633618230000|2021-10-07 14:50:30|4281.5|4280.5|4281.5|4281|4281.5|4281|4281.5|4280.5|0
1633618240000|2021-10-07 14:50:40|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281|0
1633618250000|2021-10-07 14:50:50|4282.5|4282|4283|4282.5|4283.5|4282.5|4282.5|4281.5|0
1633618260000|2021-10-07 14:51:00|4283.5|4282|4282.5|4282|4283.5|4282.5|4282.5|4282|0
1633618270000|2021-10-07 14:51:10|4282|4281.5|4281.5|4280.5|4282.5|4281.5|4281|4280|0
1633618280000|2021-10-07 14:51:20|4281|4280|4281|4280|4281|4280|4280.5|4280|0
1633618300000|2021-10-07 14:51:40|4281.5|4280.5|4282|4281.5|4282|4281.5|4281.5|4280|0
1633618310000|2021-10-07 14:51:50|4282.5|4281|4282|4281|4282.5|4282|4282|4281|0
1633618320000|2021-10-07 14:52:00|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|0
1633618330000|2021-10-07 14:52:10|4282|4281|4283|4282.5|4283.5|4282.5|4282|4281|0
1633618340000|2021-10-07 14:52:20|4283.5|4282|4281|4280|4283.5|4282.5|4281|4280|0
1633618350000|2021-10-07 14:52:30|4280.5|4280.5|4280.5|4280|4281|4280.5|4280|4279|0
1633618360000|2021-10-07 14:52:40|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|0
1633618370000|2021-10-07 14:52:50|4280.5|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|0
1633618380000|2021-10-07 14:53:00|4281|4280|4281|4280.5|4281.5|4281|4280.5|4280|0
1633618390000|2021-10-07 14:53:10|4281.5|4281|4281.5|4281|4282|4281|4281|4280.5|0
1633618400000|2021-10-07 14:53:20|4282|4280.5|4281|4280.5|4282|4280.5|4281|4280.5|0
1633618410000|2021-10-07 14:53:30|4280.5|4280|4281|4280|4281|4280|4280.5|4280|0
1633618420000|2021-10-07 14:53:40|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|0
1633618430000|2021-10-07 14:53:50|4281|4280|4282|4281|4282|4281|4281|4280|0
1633618440000|2021-10-07 14:54:00|4281.5|4280.5|4282|4281|4282|4281|4281.5|4280.5|0
1633618450000|2021-10-07 14:54:10|4281.5|4281.5|4282.5|4281.5|4282.5|4281.5|4281.5|4281.5|0
1633618470000|2021-10-07 14:54:30|4282|4281|4280.5|4280|4282|4281|4280|4279.5|0
1633618480000|2021-10-07 14:54:40|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280|0
1633618490000|2021-10-07 14:54:50|4281.5|4280|4281.5|4280.5|4281.5|4280.5|4281.5|4280|0
1633618500000|2021-10-07 14:55:00|4281|4281|4281.5|4281|4281.5|4281|4281|4280.5|0
1633618510000|2021-10-07 14:55:10|4281|4280.5|4280.5|4280|4281|4280.5|4279.5|4279|0
1633618520000|2021-10-07 14:55:20|4281|4280.5|4280|4279.5|4281|4280.5|4280|4279.5|0
1633618530000|2021-10-07 14:55:30|4279.5|4279|4277.5|4277|4279.5|4279|4277.5|4277|0
1633618540000|2021-10-07 14:55:40|4277|4276.5|4278.5|4278|4278.5|4278|4277|4276|0
1633618550000|2021-10-07 14:55:50|4278|4277.5|4278|4277.5|4278.5|4278|4278|4277.5|0
1633618560000|2021-10-07 14:56:00|4278.5|4278|4278|4277|4279|4278.5|4277.5|4277|0
1633618570000|2021-10-07 14:56:10|4277.5|4277.5|4278|4277.5|4278.5|4277.5|4277.5|4277.5|0
1633618580000|2021-10-07 14:56:20|4278.5|4278|4278.5|4278|4278.5|4278|4278|4278|0
1633618590000|2021-10-07 14:56:30|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|0
1633618600000|2021-10-07 14:56:40|4279|4278.5|4280|4279.5|4280.5|4279.5|4279|4278.5|0
1633618610000|2021-10-07 14:56:50|4280.5|4280|4280.5|4279.5|4280.5|4280|4280.5|4279.5|0
1633618620000|2021-10-07 14:57:00|4281|4280|4280.5|4280|4281.5|4281|4280.5|4280|0
1633618630000|2021-10-07 14:57:10|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|0
1633618640000|2021-10-07 14:57:20|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|0
1633618650000|2021-10-07 14:57:30|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|0
1633618660000|2021-10-07 14:57:40||4279.5||4280||4280||4279.5|0
1633618670000|2021-10-07 14:57:50|4281|4280.5|4281|4280.5|4281|4280.5|4280.5|4280|0
1633618680000|2021-10-07 14:58:00|4280.5|4280|4280.5|4279.5|4281|4280|4280.5|4279.5|0
1633618690000|2021-10-07 14:58:10|4280|4280|4280|4279.5|4280.5|4280|4280|4279.5|0
1633618700000|2021-10-07 14:58:20|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|0
1633618710000|2021-10-07 14:58:30|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|0
1633618720000|2021-10-07 14:58:40|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|0
1633618730000|2021-10-07 14:58:50|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|0
1633618740000|2021-10-07 14:59:00|4279.5|4279|4279.5|4279|4280|4279|4279.5|4279|0
1633618750000|2021-10-07 14:59:10|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|0
1633618760000|2021-10-07 14:59:20|4280|4279.5|4279.5|4279|4281|4280|4279.5|4278.5|0
1633618770000|2021-10-07 14:59:30|4279|4278.5|4279|4278.5|4279.5|4278.5|4279|4278.5|0
1633618780000|2021-10-07 14:59:40|4279.5|4278|4278.5|4278|4279.5|4278|4278.5|4278|0
1633618790000|2021-10-07 14:59:50|4279|4278.5|4279.5|4278.5|4280|4279.5|4279|4278.5|0
1633618800000|2021-10-07 15:00:00|4279|4279|4278.5|4278|4279|4279|4278.5|4278|0
1633618810000|2021-10-07 15:00:10|4278|4277.5|4279|4278|4279|4278.5|4278|4277.5|0
1633618820000|2021-10-07 15:00:20|4279.5|4278.5|4279.5|4279|4279.5|4279|4279.5|4278.5|0
1633618830000|2021-10-07 15:00:30|4279|4278.5|4277.5|4277|4279|4278.5|4277.5|4277|0
1633618840000|2021-10-07 15:00:40|4278|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|0
1633618850000|2021-10-07 15:00:50|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|0
1633618860000|2021-10-07 15:01:00|4279|4278.5|4278.5|4277.5|4279|4278.5|4278|4277.5|0
1633618870000|2021-10-07 15:01:10|4278|4278|4277.5|4277|4278|4278|4277.5|4277|0
1633618890000|2021-10-07 15:01:30|4278|4277.5|4278.5|4278|4279.5|4279|4278|4277.5|0
1633618900000|2021-10-07 15:01:40|4278|4277.5|4277.5|4276.5|4278.5|4278|4277|4276|0
1633618910000|2021-10-07 15:01:50|4277||4277.5||4277.5||4277||0
1633618920000|2021-10-07 15:02:00|4277|4276|4276.5|4276|4277|4276|4276.5|4276|0
1633618930000|2021-10-07 15:02:10|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|0
1633618940000|2021-10-07 15:02:20|4276|4275.5|4276|4275.5|4276.5|4276|4276|4275|0
1633618950000|2021-10-07 15:02:30|4276.5|4276|4277|4276.5|4277.5|4277|4276.5|4276|0
1633618960000|2021-10-07 15:02:40|4277.5|4277|4276.5|4275.5|4277.5|4277|4276|4275.5|0
1633618970000|2021-10-07 15:02:50||4276||4275.5||4276||4275.5|0
1633618980000|2021-10-07 15:03:00|4277|4276|4278|4277.5|4278.5|4278|4276.5|4276|0
1633618990000|2021-10-07 15:03:10|4277.5|4277|4277.5|4277|4278|4277|4277.5|4277|0
1633619000000|2021-10-07 15:03:20|4278|4277.5|4278|4277.5|4278.5|4277.5|4278|4277.5|0
1633619010000|2021-10-07 15:03:30|4278.5|4278|4279|4278|4279.5|4279|4278.5|4278|0
1633619020000|2021-10-07 15:03:40|4278.5|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|0
1633619030000|2021-10-07 15:03:50|4279|4277.5|4279.5|4279|4280|4279|4279|4277.5|0
1633619040000|2021-10-07 15:04:00|4280|4278.5|4279|4278|4280|4278.5|4278.5|4278|0
1633619050000|2021-10-07 15:04:10|4279.5|4278.5|4278.5|4277.5|4279.5|4279|4278|4277.5|0
1633619060000|2021-10-07 15:04:20|4278|4278|4278.5|4278|4279|4278|4278|4277.5|0
1633619070000|2021-10-07 15:04:30|4279|4278.5|4280|4279|4280|4279.5|4279|4278.5|0
1633619080000|2021-10-07 15:04:40|4279.5|4279.5|4280.5|4280|4281|4280.5|4279.5|4279.5|0
1633619090000|2021-10-07 15:04:50|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|0
1633619100000|2021-10-07 15:05:00|4281.5|4281|4281.5|4281|4282|4281.5|4281.5|4281|0
1633619110000|2021-10-07 15:05:10|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281|0
1633619120000|2021-10-07 15:05:20|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|0
1633619130000|2021-10-07 15:05:30|4283|4282.5|4283.5|4283|4283.5|4283|4282.5|4282|0
1633619140000|2021-10-07 15:05:40|4283|4282.5|4283.5|4282.5|4284|4283.5|4283|4282.5|0
1633619150000|2021-10-07 15:05:50|4283|4283|4283.5|4282.5|4284|4283.5|4283|4282.5|0
1633619160000|2021-10-07 15:06:00|4283|4283|4282|4281.5|4283|4283|4281.5|4281|0
1633619170000|2021-10-07 15:06:10|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|0
1633619180000|2021-10-07 15:06:20|4282.5||4282||4282.5||4282||0
1633619190000|2021-10-07 15:06:30|4282.5|4282|4283|4282.5|4283.5|4282.5|4282.5|4282|0
1633619200000|2021-10-07 15:06:40|4283.5|4283|4284|4283.5|4285|4284.5|4283.5|4283|0
1633619210000|2021-10-07 15:06:50|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|0
1633619230000|2021-10-07 15:07:10|4284.5|4284|4284.5|4284|4285|4284.5|4284|4283.5|0
1633619240000|2021-10-07 15:07:20|4285|4284.5|4282.5|4282|4285|4284.5|4282.5|4282|0
1633619250000|2021-10-07 15:07:30|4283.5|4283|4283|4282.5|4283.5|4283|4282.5|4282|0
1633619260000|2021-10-07 15:07:40|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|0
1633619270000|2021-10-07 15:07:50|4282.5|4282|4283.5|4283|4284|4283|4282.5|4282|0
1633619280000|2021-10-07 15:08:00|4284|4282.5|4283.5|4282.5|4284|4283|4283.5|4282.5|0
1633619290000|2021-10-07 15:08:10|4283|4283|4283|4282.5|4283.5|4283|4282.5|4282|0
1633619300000|2021-10-07 15:08:20|4282.5|4282|4282.5|4282|4283|4282|4282.5|4282|0
1633619310000|2021-10-07 15:08:30|4283|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|0
1633619320000|2021-10-07 15:08:40|4282.5|4281.5|4284|4283|4284|4283|4282.5|4281.5|0
1633619330000|2021-10-07 15:08:50|4283.5|4283.5|4284.5|4284|4285|4284.5|4283.5|4283.5|0
1633619340000|2021-10-07 15:09:00|4285|4284.5|4284|4283.5|4285.5|4285|4283.5|4283|0
1633619350000|2021-10-07 15:09:10|4284.5|4284|4285|4284|4285|4284.5|4284|4283.5|0
1633619360000|2021-10-07 15:09:20|4284.5|4284.5|4284.5|4283.5|4285|4284.5|4284|4283.5|0
1633619370000|2021-10-07 15:09:30|4284|4284|4284|4283.5|4284.5|4284|4283.5|4283|0
1633619380000|2021-10-07 15:09:40|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|0
1633619390000|2021-10-07 15:09:50|4282.5|4282|4282|4281.5|4283|4282.5|4281|4280.5|0
1633619400000|2021-10-07 15:10:00|4282.5|4282|4283|4282|4283|4282.5|4282.5|4282|0
1633619410000|2021-10-07 15:10:10|4283.5|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|0
1633619420000|2021-10-07 15:10:20|4282.5|4282|4282.5|4281.5|4282.5|4282|4282|4281.5|0
1633619430000|2021-10-07 15:10:30|4282|4281|4281.5|4280.5|4282|4281.5|4281.5|4280.5|0
1633619440000|2021-10-07 15:10:40|4281|4280|4280.5|4280|4281.5|4280|4280.5|4279.5|0
1633619450000|2021-10-07 15:10:50|4280|4279.5|4279.5|4278.5|4280.5|4280|4279|4278.5|0
1633619460000|2021-10-07 15:11:00|4280|4279|4279.5|4279|4281|4280.5|4279.5|4279|0
1633619470000|2021-10-07 15:11:10|4280|4279.5|4279.5|4279|4280.5|4279.5|4279.5|4279|0
1633619480000|2021-10-07 15:11:20|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|0
1633619490000|2021-10-07 15:11:30|4280|4279.5|4280|4279|4280|4279.5|4279|4278.5|0
1633619500000|2021-10-07 15:11:40|4280.5|4279.5|4279.5|4279|4280.5|4279.5|4279.5|4278.5|0
1633619510000|2021-10-07 15:11:50|4280|4278.5|4280|4279|4280|4279.5|4279.5|4278.5|0
1633619520000|2021-10-07 15:12:00|4279.5|4279.5|4278.5|4278|4280|4279.5|4278.5|4278|0
1633619530000|2021-10-07 15:12:10|4279|4277.5|4279|4278.5|4279.5|4278.5|4277.5|4277|0
1633619540000|2021-10-07 15:12:20|4279.5|4279|4278.5|4277.5|4279.5|4279|4278|4277.5|0
1633619550000|2021-10-07 15:12:30|4278|4277|4278|4277|4278.5|4277.5|4277|4276.5|0
1633619560000|2021-10-07 15:12:40|4277.5|4276.5|4278.5|4278|4279|4278|4277|4276.5|0
1633619570000|2021-10-07 15:12:50|4278|4277.5|4278|4277.5|4278.5|4278|4278|4277.5|0
1633619580000|2021-10-07 15:13:00|4278.5|4278|4279.5|4278.5|4279.5|4279|4278|4277.5|0
1633619590000|2021-10-07 15:13:10|4279|4278|4279|4278|4279.5|4279|4278.5|4278|0
1633619600000|2021-10-07 15:13:20|4278.5||4278.5||4279||4278.5||0
1633619610000|2021-10-07 15:13:30|4279|4278.5|4278.5|4278|4279.5|4279|4278.5|4278|0
1633619620000|2021-10-07 15:13:40|4279|4277.5|4279.5|4279|4279.5|4279|4278|4277|0
1633619630000|2021-10-07 15:13:50|4280|4279.5|4279.5|4279|4280.5|4280|4279.5|4279|0
1633619640000|2021-10-07 15:14:00|4280|4278.5|4280|4279.5|4280|4279.5|4279.5|4278.5|0
1633619650000|2021-10-07 15:14:10|4280.5|4280|4280.5|4280|4280.5|4280|4280|4280|0
1633619670000|2021-10-07 15:14:30|4280|4279.5|4279.5|4279|4280.5|4279.5|4279.5|4279|0
1633619680000|2021-10-07 15:14:40|4279|4278.5|4279|4278.5|4279.5|4279|4278.5|4278|0
1633619690000|2021-10-07 15:14:50|4278.5|4278|4277|4276.5|4278.5|4278|4277|4276.5|0
1633619700000|2021-10-07 15:15:00|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|0
1633619710000|2021-10-07 15:15:10|4276.5|4276|4276.5|4275.5|4277|4276.5|4276|4275.5|0
1633619720000|2021-10-07 15:15:20|4276|4276|4276.5|4276|4277.5|4276.5|4276|4275.5|0
1633619740000|2021-10-07 15:15:40|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|0
1633619750000|2021-10-07 15:15:50|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4275.5|0
1633619760000|2021-10-07 15:16:00|4276|4275.5|4275.5|4274.5|4276.5|4275.5|4275.5|4274.5|0
1633619770000|2021-10-07 15:16:10|4275|4275|4274|4273.5|4275|4275|4274|4273|0
1633619780000|2021-10-07 15:16:20|4273.5|4273|4273|4272.5|4273.5|4273|4272.5|4272|0
1633619790000|2021-10-07 15:16:30|4272.5|4272|4273.5|4272.5|4273.5|4272.5|4272.5|4272|0
1633619800000|2021-10-07 15:16:40|4273|4272|4273|4272|4273.5|4272.5|4272|4271.5|0
1633619810000|2021-10-07 15:16:50|4272.5|4271.5|4272.5|4271.5|4272.5|4272|4272|4271.5|0
1633619820000|2021-10-07 15:17:00|4272|4271|4272.5|4272|4272.5|4272|4272|4271|0
1633619830000|2021-10-07 15:17:10|4273|4272.5|4273|4272.5|4273.5|4273|4273|4272|0
1633619840000|2021-10-07 15:17:20|4272.5|4272|4273.5|4273|4273.5|4273|4272.5|4272|0
1633619850000|2021-10-07 15:17:30|4273|4272.5|4271.5|4270.5|4273|4272.5|4271|4270.5|0
1633619860000|2021-10-07 15:17:40|4271|4270|4272|4271.5|4272.5|4272|4271|4270|0
1633619870000|2021-10-07 15:17:50|4271.5|4271|4272|4271|4272.5|4271.5|4271.5|4271|0
1633619880000|2021-10-07 15:18:00|4271.5|4271.5|4272.5|4271.5|4272.5|4272|4271.5|4271.5|0
1633619890000|2021-10-07 15:18:10|4273|4272|4272.5|4271.5|4273.5|4272.5|4272.5|4271.5|0
1633619900000|2021-10-07 15:18:20|4273|4272|4273|4272.5|4273|4272.5|4273|4272|0
1633619910000|2021-10-07 15:18:30|4272.5|4272|4272|4271|4272.5|4272|4271.5|4271|0
1633619920000|2021-10-07 15:18:40|4272.5|4271.5|4272.5|4271.5|4273|4272|4272|4271.5|0
1633619930000|2021-10-07 15:18:50|4272|4272|4272.5|4271.5|4272.5|4272|4271.5|4270.5|0
1633619940000|2021-10-07 15:19:00|4272|4271|4272|4271|4272|4271.5|4271.5|4271|0
1633619950000|2021-10-07 15:19:10|4271.5|4270.5|4272|4271|4272|4271|4271|4270.5|0
1633619960000|2021-10-07 15:19:20|4271.5||4272||4272||4271.5||0
1633619970000|2021-10-07 15:19:30|4271.5|4271.5|4270.5|4269.5|4271.5|4271.5|4270|4269|0
1633619980000|2021-10-07 15:19:40|4271|4270|4271|4270.5|4271|4270.5|4270.5|4269.5|0
1633619990000|2021-10-07 15:19:50|4271.5|4271|4271.5|4271|4272.5|4271.5|4271.5|4270.5|0
1633620000000|2021-10-07 15:20:00|4271|4270.5|4273|4272|4273|4272.5|4271|4270.5|0
1633620010000|2021-10-07 15:20:10|4272.5|4272.5|4272|4271.5|4272.5|4272.5|4272|4271.5|0
1633620020000|2021-10-07 15:20:20|4272.5|4272|4273.5|4273|4274|4273.5|4272.5|4272|0
1633620030000|2021-10-07 15:20:30|4274|4272.5|4274|4273|4274|4273.5|4273|4272.5|0
1633620040000|2021-10-07 15:20:40|4274.5|4273.5|4273.5|4273|4274.5|4273.5|4273.5|4273|0
1633620050000|2021-10-07 15:20:50|4274|4273.5|4274.5|4273.5|4275.5|4274.5|4274|4273|0
1633620060000|2021-10-07 15:21:00|4274|4274|4273.5|4273|4274.5|4274|4273.5|4273|0
1633620070000|2021-10-07 15:21:10|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|0
1633620080000|2021-10-07 15:21:20|4274|4273.5|4275|4274|4275|4274.5|4273|4272.5|0
1633620090000|2021-10-07 15:21:30|4274.5|4274.5|4274|4273.5|4274.5|4274.5|4274|4273|0
1633620100000|2021-10-07 15:21:40|4273.5|4273|4273.5|4273|4274|4273.5|4273|4272|0
1633620110000|2021-10-07 15:21:50|4274|4272.5|4273.5|4273|4274|4273|4273|4272.5|0
1633620120000|2021-10-07 15:22:00|4273|4272.5|4274|4273.5|4274.5|4274|4273|4272.5|0
1633620130000|2021-10-07 15:22:10|4273.5|4273|4273|4272.5|4274|4273|4273|4272.5|0
1633620140000|2021-10-07 15:22:20|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|0
1633620150000|2021-10-07 15:22:30|4273.5|4273|4272.5|4272|4273.5|4273|4272.5|4272|0
1633620160000|2021-10-07 15:22:40|4273|4272.5|4272|4271|4273|4272.5|4272|4271|0
1633620170000|2021-10-07 15:22:50|4272.5|4271.5|4273|4272|4273|4272.5|4272.5|4271|0
1633620180000|2021-10-07 15:23:00|4272.5|4272.5|4273|4272|4273.5|4273|4272.5|4272|0
1633620190000|2021-10-07 15:23:10|4272.5|4272.5|4272.5|4272|4272.5|4272.5|4272.5|4272|0
1633620200000|2021-10-07 15:23:20|4273|4272.5|4272|4271.5|4273|4272.5|4272|4271.5|0
1633620220000|2021-10-07 15:23:40|4272.5|4272|4272|4271.5|4273|4272.5|4272|4271.5|0
1633620230000|2021-10-07 15:23:50|4272.5|4272|4273|4272.5|4273.5|4273|4272.5|4272|0
1633620240000|2021-10-07 15:24:00|4273.5|4273|4273|4272|4273.5|4273|4273|4272|0
1633620250000|2021-10-07 15:24:10||4272.5||4272.5||4272.5||4272|0
1633620260000|2021-10-07 15:24:20|4273.5|4272|4272.5|4272|4273.5|4272.5|4272.5|4272|0
1633620270000|2021-10-07 15:24:30|4273|4272.5|4273.5|4273|4274|4273.5|4272.5|4272|0
1633620280000|2021-10-07 15:24:40|4274|4273.5|4274|4273.5|4274.5|4274|4273.5|4273|0
1633620290000|2021-10-07 15:24:50|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4273|0
1633620300000|2021-10-07 15:25:00|4274|4273.5|4273|4272.5|4274|4273.5|4273|4272.5|0
1633620310000|2021-10-07 15:25:10|4273.5|4273|4274.5|4273.5|4274.5|4273.5|4273.5|4272.5|0
1633620320000|2021-10-07 15:25:20|4274|4273|4274|4273.5|4274.5|4274|4273.5|4273|0
1633620330000|2021-10-07 15:25:30|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|0
1633620340000|2021-10-07 15:25:40|4274.5|4274|4274.5|4273.5|4274.5|4274|4274|4273.5|0
1633620350000|2021-10-07 15:25:50|4274|4274|4273.5|4273|4274.5|4274|4273.5|4273|0
1633620360000|2021-10-07 15:26:00|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|0
1633620370000|2021-10-07 15:26:10|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|0
1633620380000|2021-10-07 15:26:20|4274|4273.5|4273|4272.5|4274|4273.5|4273|4272.5|0
1633620390000|2021-10-07 15:26:30|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|0
1633620400000|2021-10-07 15:26:40|4273|4272|4272.5|4272|4273|4272|4272.5|4272|0
1633620410000|2021-10-07 15:26:50|4273|4272.5|4273|4272.5|4273.5|4273|4272.5|4272|0
1633620420000|2021-10-07 15:27:00|4272.5|4272|4272|4271.5|4273|4272|4272|4271.5|0
1633620430000|2021-10-07 15:27:10|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|0
1633620440000|2021-10-07 15:27:20|4273.5||4273||4273.5||4273||0
1633620450000|2021-10-07 15:27:30|4273.5||4273||4273.5||4273||0
1633620460000|2021-10-07 15:27:40|4273.5|4273|4274|4273|4274|4273.5|4273|4272.5|0
1633620470000|2021-10-07 15:27:50|4273.5||4273.5||4273.5||4273.5||0
1633620480000|2021-10-07 15:28:00|4274|4272.5|4273|4272.5|4274|4272.5|4273|4272.5|0
1633620490000|2021-10-07 15:28:10|4272.5|4272|4272.5|4272|4273|4272|4272.5|4272|0
1633620500000|2021-10-07 15:28:20|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|0
1633620510000|2021-10-07 15:28:30|4271.5|4271|4271|4270|4272|4271.5|4270.5|4270|0
1633620520000|2021-10-07 15:28:40|4270.5|4270.5|4271|4270.5|4272|4271|4270.5|4270.5|0
1633620530000|2021-10-07 15:28:50|4271.5|4271|4272|4271.5|4272.5|4271.5|4271|4271|0
1633620540000|2021-10-07 15:29:00|4272.5|4272|4271.5|4270.5|4272.5|4272|4271|4270.5|0
1633620550000|2021-10-07 15:29:10|4271|4270|4270.5|4269.5|4271|4270.5|4270|4269.5|0
1633620560000|2021-10-07 15:29:20|4270|4269|4269.5|4269|4270|4269.5|4269.5|4269|0
1633620570000|2021-10-07 15:29:30|4270|4269.5|4268.5|4268|4270.5|4269.5|4268|4267.5|0
1633620580000|2021-10-07 15:29:40|4269|4268.5|4270.5|4269.5|4272|4271|4268.5|4268.5|0
1633620590000|2021-10-07 15:29:50|4271|4270|4273|4272|4273|4272.5|4270.5|4270|0
1633676420000|2021-10-08 07:00:20|4314.5|4312|4322|4321|4323|4321|4314.5|4312|0
1633676430000|2021-10-08 07:00:30|4323|4321.5|4325|4323|4325.5|4324|4323|4321|0
1633676440000|2021-10-08 07:00:40|4324.5|4322.5|4320|4317.5|4324.5|4322.5|4320|4316|0
1633676450000|2021-10-08 07:00:50|4319.5|4316.5|4319|4317.5|4320.5|4318|4316|4313|0
1633676460000|2021-10-08 07:01:00|4319.5|4318|4323.5|4322|4324|4322|4319.5|4318|0
1633676470000|2021-10-08 07:01:10|4324|4321.5|4323.5|4322.5|4325|4324.5|4323.5|4321|0
1633676480000|2021-10-08 07:01:20|4324|4323|4317.5|4316|4324|4323|4317.5|4316|0
1633676490000|2021-10-08 07:01:30|4318|4316.5|4321.5|4320|4321.5|4320|4317.5|4316.5|0
1633676500000|2021-10-08 07:01:40|4321|4319.5|4319.5|4318.5|4321.5|4321|4316.5|4315|0
1633676510000|2021-10-08 07:01:50|4320|4319|4319.5|4317|4322|4320|4317.5|4316|0
1633676520000|2021-10-08 07:02:00|4319|4317.5|4310|4308|4319|4318|4310|4307.5|0
1633676530000|2021-10-08 07:02:10|4311|4308.5|4310|4308|4311|4309.5|4310|4308|0
1633676540000|2021-10-08 07:02:20|4309.5|4308.5|4304.5|4303|4309.5|4308.5|4304|4302.5|0
1633676550000|2021-10-08 07:02:30|4304|4302.5|4305|4303.5|4305.5|4304|4303|4301.5|0
1633676560000|2021-10-08 07:02:40|4304.5|4304|4305|4302.5|4306|4304|4302.5|4301|0
1633676570000|2021-10-08 07:02:50|4305.5|4303.5|4304.5|4303.5|4308|4306.5|4304|4303|0
1633676580000|2021-10-08 07:03:00|4305|4304.5|4306.5|4304.5|4311.5|4309.5|4305|4303.5|0
1633676590000|2021-10-08 07:03:10|4306|4305|4305|4303.5|4308|4306.5|4302|4301|0
1633676600000|2021-10-08 07:03:20|4304.5|4304|4306|4305|4307.5|4305|4304.5|4304|0
1633676610000|2021-10-08 07:03:30|4305.5|4304.5|4306.5|4304.5|4307.5|4306|4305.5|4304|0
1633676620000|2021-10-08 07:03:40|4307|4305|4306|4304|4308.5|4306.5|4306|4304|0
1633676630000|2021-10-08 07:03:50|4305.5|4304.5|4308.5|4307.5|4309|4308|4304|4303.5|0
1633676640000|2021-10-08 07:04:00|4309|4307|4309|4308|4310|4308.5|4309|4307|0
1633676650000|2021-10-08 07:04:10|4309.5|4307|4308|4306.5|4309.5|4307|4308|4306.5|0
1633676660000|2021-10-08 07:04:20|4307.5|4306|4307.5|4306|4308|4306.5|4306.5|4305.5|0
1633676670000|2021-10-08 07:04:30|4308.5|4306.5|4308|4306|4309|4306.5|4307.5|4305.5|0
1633676680000|2021-10-08 07:04:40|4308.5|4305.5|4308|4306.5|4309|4307|4307.5|4305.5|0
1633676690000|2021-10-08 07:04:50|4308.5|4307|4310|4308|4310|4308|4308.5|4307|0
1633676700000|2021-10-08 07:05:00|4311.5|4308.5|4319|4317.5|4319.5|4317.5|4311|4308.5|0
1633676710000|2021-10-08 07:05:10|4318.5|4317|4322|4320.5|4322.5|4321|4317.5|4316|0
1633676720000|2021-10-08 07:05:20|4321.5|4320|4326|4324.5|4326|4324.5|4319.5|4318.5|0
1633676730000|2021-10-08 07:05:30|4325.5|4323.5|4324.5|4323.5|4325.5|4323.5|4323.5|4323|0
1633676740000|2021-10-08 07:05:40|4325|4324|4325|4323.5|4327.5|4325|4325|4323.5|0
1633676750000|2021-10-08 07:05:50|4325.5|4323|4328|4326.5|4328|4326.5|4325.5|4323|0
1633676760000|2021-10-08 07:06:00|4327.5|4327|4329|4327.5|4331|4329.5|4327.5|4326.5|0
1633676770000|2021-10-08 07:06:10|4330|4328|4333|4331.5|4333|4331.5|4330|4327.5|0
1633676780000|2021-10-08 07:06:20|4333.5|4332|4334.5|4333.5|4334.5|4333.5|4332.5|4331.5|0
1633676790000|2021-10-08 07:06:30|4334|4332.5|4330.5|4328.5|4334.5|4333|4330.5|4328.5|0
1633676800000|2021-10-08 07:06:40|4330|4329|4330.5|4329.5|4332.5|4330.5|4329.5|4329|0
1633676810000|2021-10-08 07:06:50|4331.5|4330|4329|4328|4331.5|4330|4329|4326.5|0
1633676820000|2021-10-08 07:07:00|4329.5|4328.5|4333|4331.5|4333|4331.5|4329.5|4328.5|0
1633676830000|2021-10-08 07:07:10|4333.5|4332|4332.5|4331|4333.5|4332.5|4332|4331|0
1633676840000|2021-10-08 07:07:20|4333|4331.5|4335|4333.5|4335|4333.5|4333|4331.5|0
1633676850000|2021-10-08 07:07:30|4334.5|4333|4336|4334.5|4336|4334.5|4334|4332.5|0
1633676860000|2021-10-08 07:07:40|4335.5|4334|4336|4335|4336|4335|4335|4334|0
1633676870000|2021-10-08 07:07:50|4336.5|4335.5|4338|4337.5|4338|4337.5|4336.5|4335.5|0
1633676880000|2021-10-08 07:08:00|4338.5|4337|4338.5|4337.5|4338.5|4337.5|4338|4337|0
1633676890000|2021-10-08 07:08:10|4338|4337|4335.5|4334.5|4338|4337|4335.5|4333.5|0
1633676900000|2021-10-08 07:08:20|4335|4334|4333.5|4332.5|4335|4334|4333|4331|0
1633676920000|2021-10-08 07:08:40|4333|4331.5|4330.5|4329.5|4333|4332.5|4330|4329|0
1633676930000|2021-10-08 07:08:50|4331|4330|4331|4330|4331|4330|4330.5|4330|0
1633676940000|2021-10-08 07:09:00|4330.5|4329.5|4330.5|4329|4331|4330|4329.5|4328.5|0
1633676950000|2021-10-08 07:09:10|4331|4329.5|4331|4329.5|4331|4330.5|4330|4329|0
1633676960000|2021-10-08 07:09:20|4330.5|4329|4330.5|4329|4332.5|4330.5|4330|4329|0
1633676970000|2021-10-08 07:09:30|4331|4329.5|4330.5|4329.5|4331|4329.5|4330|4329|0
1633676980000|2021-10-08 07:09:40|4331|4329|4331|4329.5|4332.5|4331.5|4330|4328.5|0
1633676990000|2021-10-08 07:09:50|4330.5|4329|4328|4326|4331|4329.5|4327.5|4326|0
1633677000000|2021-10-08 07:10:00|4328.5|4326.5|4329|4328|4329|4328|4328.5|4326.5|0
1633677010000|2021-10-08 07:10:10|4328.5|4327.5|4325.5|4324|4329|4327.5|4324.5|4323.5|0
1633677020000|2021-10-08 07:10:20|4326.5|4324.5|4324.5|4322.5|4326.5|4325|4324|4322|0
1633677030000|2021-10-08 07:10:30|4322.5|4323|4323|4322|4324.5|4323.5|4322.5|4321.5|0
1633677040000|2021-10-08 07:10:40|4324|4322.5|4325|4323.5|4325.5|4324.5|4322.5|4321.5|0
1633677050000|2021-10-08 07:10:50|4325.5|4324|4325.5|4324|4326.5|4325|4323|4322.5|0
1633677060000|2021-10-08 07:11:00|4326.5|4324.5|4328|4327|4330|4328.5|4326|4324.5|0
1633677070000|2021-10-08 07:11:10|4327.5|4326.5|4330|4328.5|4330|4328.5|4327|4325.5|0
1633677080000|2021-10-08 07:11:20|4328.5|4328|4329.5|4328|4330|4329|4328|4327|0
1633677090000|2021-10-08 07:11:30|4330|4328.5|4331|4329.5|4332|4331|4329.5|4328.5|0
1633677100000|2021-10-08 07:11:40|4330.5|4330|4330|4329|4331|4330.5|4329.5|4329|0
1633677110000|2021-10-08 07:11:50|4329.5|4328.5|4329.5|4327.5|4330.5|4329|4327.5|4327|0
1633677120000|2021-10-08 07:12:00|4329|4327|4327|4325.5|4329|4327.5|4326.5|4325|0
1633677130000|2021-10-08 07:12:10|4326.5|4325|4324.5|4323.5|4326.5|4325|4324.5|4322.5|0
1633677140000|2021-10-08 07:12:20|4325|4324|4325.5|4324|4327.5|4326|4325|4323.5|0
1633677150000|2021-10-08 07:12:30|4325|4323.5|4328|4326.5|4328.5|4327|4324.5|4323|0
1633677160000|2021-10-08 07:12:40|4328.5|4327|4331.5|4330|4332|4330.5|4328.5|4327|0
1633677170000|2021-10-08 07:12:50|4331|4329.5|4329.5|4329|4331.5|4330|4329.5|4328|0
1633677180000|2021-10-08 07:13:00|4330|4329.5|4331.5|4329.5|4331.5|4330|4330|4329|0
1633677190000|2021-10-08 07:13:10|4331|4329|4330.5|4329|4331|4329.5|4330.5|4328.5|0
1633677200000|2021-10-08 07:13:20||4329.5||4329.5||4329.5||4329|0
1633677210000|2021-10-08 07:13:30|4330|4329|4329.5|4328|4330|4329.5|4328.5|4328|0
1633677220000|2021-10-08 07:13:40|4329|4328.5|4330|4328.5|4330|4328.5|4329|4328|0
1633677230000|2021-10-08 07:13:50|4329.5|4328|4330|4328.5|4330|4329|4327.5|4327|0
1633677240000|2021-10-08 07:14:00|4329.5|4327.5|4330.5|4329.5|4331|4329.5|4329|4327.5|0
1633677250000|2021-10-08 07:14:10|4331|4330|4331.5|4330.5|4332|4331|4331|4330|0
1633677260000|2021-10-08 07:14:20|4331|4330|4331.5|4330.5|4331.5|4330.5|4331|4330|0
1633677270000|2021-10-08 07:14:30|4331|4330|4333.5|4332|4334|4333|4331|4330|0
1633677280000|2021-10-08 07:14:40|4333|4331.5|4332.5|4331.5|4333|4332|4332.5|4331|0
1633677290000|2021-10-08 07:14:50|4333|4332|4333|4332|4333|4332.5|4332.5|4331|0
1633677300000|2021-10-08 07:15:00|4332.5|4331.5|4334.5|4333.5|4335|4334|4331.5|4330.5|0
1633677310000|2021-10-08 07:15:10|4334|4333|4334.5|4333.5|4334.5|4334|4334|4332.5|0
1633677320000|2021-10-08 07:15:20|4334|4333|4335|4334|4335|4334.5|4332|4331|0
1633677330000|2021-10-08 07:15:30|4334.5|4334.5|4335|4334|4335.5|4335|4333.5|4332|0
1633677340000|2021-10-08 07:15:40|4335.5|4334.5|4336.5|4335.5|4337.5|4336.5|4335.5|4334.5|0
1633677350000|2021-10-08 07:15:50|4337|4336|4336.5|4336|4337.5|4336.5|4336.5|4335.5|0
1633677360000|2021-10-08 07:16:00|4336|4335.5|4334|4333|4336|4335.5|4333.5|4332.5|0
1633677370000|2021-10-08 07:16:10|4334.5|4333.5|4333.5|4332|4335.5|4334.5|4333|4332|0
1633677380000|2021-10-08 07:16:20|4333|4332.5|4334.5|4333.5|4335|4333.5|4333|4332|0
1633677390000|2021-10-08 07:16:30|4333.5|4333|4334.5|4333|4334.5|4333|4333.5|4333|0
1633677400000|2021-10-08 07:16:40|4335|4333.5|4334.5|4333|4335.5|4334.5|4334.5|4333|0
1633677410000|2021-10-08 07:16:50|4335|4333.5|4337|4336|4337|4336|4335|4333.5|0
1633677420000|2021-10-08 07:17:00|4336.5|4335.5|4335|4333.5|4336.5|4336|4333.5|4333|0
1633677430000|2021-10-08 07:17:10|4334.5|4334|4335|4334|4336|4335|4334.5|4334|0
1633677440000|2021-10-08 07:17:20|4334.5|4333.5|4337|4336|4337|4336|4334.5|4333.5|0
1633677450000|2021-10-08 07:17:30|4336.5|4336.5|4335.5|4334.5|4336.5|4336.5|4335|4333.5|0
1633677460000|2021-10-08 07:17:40|4336|4335|4335|4334|4336.5|4335.5|4334.5|4334|0
1633677470000|2021-10-08 07:17:50|4335.5|4334.5|4334.5|4333.5|4335.5|4335|4333.5|4332.5|0
1633677480000|2021-10-08 07:18:00|4335|4334|4334|4333.5|4335|4334.5|4333.5|4332.5|0
1633677490000|2021-10-08 07:18:10|4333.5|4333|4332.5|4331.5|4333.5|4333|4329.5|4329|0
1633677500000|2021-10-08 07:18:20|4333|4331|4331|4330|4333|4331|4331|4330|0
1633677510000|2021-10-08 07:18:30|4330.5|4329.5|4332|4331|4332.5|4331.5|4330|4329.5|0
1633677520000|2021-10-08 07:18:40|4331.5|4330.5|4331|4330|4331.5|4330.5|4329.5|4329|0
1633677530000|2021-10-08 07:18:50|4331.5|4330.5|4331.5|4330.5|4331.5|4330.5|4331|4330|0
1633677540000|2021-10-08 07:19:00|4332|4331|4332.5|4332|4333|4332|4331|4330.5|0
1633677550000|2021-10-08 07:19:10|4333|4332.5|4334.5|4333.5|4335|4334.5|4333|4332.5|0
1633677560000|2021-10-08 07:19:20|4334|4333|4336|4335|4336.5|4335.5|4334|4332.5|0
1633677570000|2021-10-08 07:19:30|4335.5|4335.5|4336|4335|4336|4335.5|4335.5|4335|0
1633677580000|2021-10-08 07:19:40|4335.5|4334.5|4336.5|4336|4337|4336|4335.5|4334.5|0
1633677590000|2021-10-08 07:19:50|4337|4335.5|4337.5|4336.5|4337.5|4336.5|4337|4335.5|0
1633677600000|2021-10-08 07:20:00|4337|4336|4335.5|4335|4337|4336|4335.5|4335|0
1633677610000|2021-10-08 07:20:10|4336|4335.5|4334|4332.5|4336.5|4335.5|4333.5|4332.5|0
1633677620000|2021-10-08 07:20:20|4333.5||4333||4334||4333||0
1633677630000|2021-10-08 07:20:30|4332.5|4332|4333|4332|4333.5|4332.5|4331|4330|0
1633677640000|2021-10-08 07:20:40|4334|4332.5|4334|4333|4335.5|4334.5|4334|4332.5|0
1633677650000|2021-10-08 07:20:50|4334.5|4333.5|4332.5|4331.5|4334.5|4333.5|4332.5|4331.5|0
1633677660000|2021-10-08 07:21:00|4333|4332|4332.5|4332|4333.5|4332.5|4332|4331|0
1633677670000|2021-10-08 07:21:10|4333|4331.5|4331|4330|4333|4332|4331|4330|0
1633677680000|2021-10-08 07:21:20|4331.5||4331||4331.5||4331||0
1633677690000|2021-10-08 07:21:30|4330.5|4329.5|4330|4329|4330.5|4329.5|4329|4328.5|0
1633677700000|2021-10-08 07:21:40|4329|4328.5|4329.5|4329|4330|4329|4329|4328|0
1633677710000|2021-10-08 07:21:50|4329|4328.5|4330.5|4329.5|4331|4330|4329|4328|0
1633677720000|2021-10-08 07:22:00|4331|4330|4331.5|4331|4332.5|4332|4331|4330|0
1633677730000|2021-10-08 07:22:10|4331|4330.5|4330|4329.5|4331.5|4331|4329.5|4328.5|0
1633677740000|2021-10-08 07:22:20|4329.5|4329|4329.5|4328.5|4329.5|4329|4328|4327.5|0
1633677750000|2021-10-08 07:22:30|4330|4329|4329.5|4329|4331.5|4330.5|4329.5|4328.5|0
1633677760000|2021-10-08 07:22:40|4330|4329.5|4329.5|4328.5|4330.5|4329.5|4329|4328.5|0
1633677770000|2021-10-08 07:22:50|4330|4329|4329.5|4329|4330.5|4329.5|4329.5|4329|0
1633677780000|2021-10-08 07:23:00|4329|4328.5|4327.5|4326.5|4329|4328.5|4327|4326|0
1633677790000|2021-10-08 07:23:10|4328|4327|4328.5|4327.5|4329|4328|4327.5|4327|0
1633677800000|2021-10-08 07:23:20|4329|4328|4331|4330|4331.5|4330.5|4329|4328|0
1633677810000|2021-10-08 07:23:30|4330.5|4329.5|4331|4329.5|4331|4330|4330|4329|0
1633677820000|2021-10-08 07:23:40|4331.5|4330|4330.5|4329.5|4331.5|4330.5|4330|4329.5|0
1633677830000|2021-10-08 07:23:50|4331|4330|4333|4332|4333|4332.5|4331|4330|0
1633677840000|2021-10-08 07:24:00|4333.5|4332.5|4331.5|4331|4333.5|4333|4331|4330.5|0
1633677850000|2021-10-08 07:24:10|4331|4330.5|4331.5|4330.5|4331.5|4330.5|4329.5|4329|0
1633677860000|2021-10-08 07:24:20|4332|4331|4332|4331.5|4333|4331.5|4332|4331|0
1633677870000|2021-10-08 07:24:30|4332.5|4331|4331.5|4331|4333|4331.5|4331|4330|0
1633677880000|2021-10-08 07:24:40|4332|4331.5|4332.5|4331.5|4333.5|4332.5|4332|4331.5|0
1633677890000|2021-10-08 07:24:50|4333|4332|4333.5|4332.5|4333.5|4332.5|4332.5|4331.5|0
1633677900000|2021-10-08 07:25:00|4334|4333|4334.5|4333.5|4335|4334|4333.5|4333|0
1633677910000|2021-10-08 07:25:10|4334|4334|4335.5|4334.5|4335.5|4334.5|4334|4333.5|0
1633677920000|2021-10-08 07:25:20|4336|4335|4337|4336|4337.5|4337|4336|4335|0
1633677930000|2021-10-08 07:25:30|4336.5|4335|4336|4335.5|4337|4335.5|4335|4333.5|0
1633677940000|2021-10-08 07:25:40|4336.5|4335|4336.5|4336|4337|4336.5|4336|4335|0
1633677950000|2021-10-08 07:25:50|4336|4335.5|4336|4335|4336|4335.5|4336|4335|0
1633677960000|2021-10-08 07:26:00|4335.5|4334.5|4335.5|4335|4336|4335.5|4335.5|4334.5|0
1633677970000|2021-10-08 07:26:10||4334.5||4335||4335||4334|0
1633677980000|2021-10-08 07:26:20|4335|4334.5|4335|4334.5|4335|4334.5|4334|4333.5|0
1633677990000|2021-10-08 07:26:30|4335.5|4334|4335.5|4334.5|4336.5|4336|4335|4334|0
1633678000000|2021-10-08 07:26:40|4336|4335|4338.5|4337.5|4338.5|4338|4335.5|4335|0
1633678010000|2021-10-08 07:26:50|4338|4337|4338.5|4338|4338.5|4338|4338|4337|0
1633678020000|2021-10-08 07:27:00|4339|4338.5|4339.5|4339|4340|4339.5|4339|4338|0
1633678030000|2021-10-08 07:27:10|4340|4338.5|4340|4339|4340|4339.5|4339.5|4338.5|0
1633678040000|2021-10-08 07:27:20|4339.5|4339.5|4338.5|4337.5|4340.5|4340|4338.5|4337|0
1633678050000|2021-10-08 07:27:30|4338|4337|4336.5|4335.5|4338|4337|4336.5|4335.5|0
1633678060000|2021-10-08 07:27:40|4336|4335|4335.5|4335|4336.5|4336|4335.5|4335|0
1633678070000|2021-10-08 07:27:50|4335|4334.5|4334.5|4334|4335|4335|4333.5|4332.5|0
1633678080000|2021-10-08 07:28:00|4335|4334.5|4335.5|4334.5|4335.5|4334.5|4335|4334|0
1633678090000|2021-10-08 07:28:10|4336|4335|4335.5|4334.5|4336|4335.5|4335|4334|0
1633678100000|2021-10-08 07:28:20|4336|4335|4335.5|4335|4336|4335|4335|4334.5|0
1633678110000|2021-10-08 07:28:30|4335|4334.5|4335|4334|4335|4334.5|4334.5|4334|0
1633678120000|2021-10-08 07:28:40|4334.5|4334.5|4334.5|4333.5|4334.5|4334.5|4334|4333.5|0
1633678130000|2021-10-08 07:28:50|4334|4334|4333.5|4333|4334.5|4334|4333.5|4333|0
1633678140000|2021-10-08 07:29:00|4334|4333.5|4337|4335.5|4337|4335.5|4334|4333.5|0
1633678150000|2021-10-08 07:29:10|4337.5|4336|4336|4335.5|4337.5|4336.5|4335.5|4335|0
1633678160000|2021-10-08 07:29:20|4336.5|4335|4332.5|4331.5|4336.5|4335.5|4332.5|4331.5|0
1633678170000|2021-10-08 07:29:30|4332|4331|4329.5|4328.5|4334.5|4333.5|4329|4328.5|0
1633678180000|2021-10-08 07:29:40|4330|4328|4328|4327|4330|4328|4327.5|4327|0
1633678190000|2021-10-08 07:29:50|4327.5|4326.5|4329|4327.5|4329|4328|4327|4326|0
1633678200000|2021-10-08 07:30:00|4328.5|4328|4329|4327|4329|4328|4327|4326|0
1633678210000|2021-10-08 07:30:10|4328.5|4327.5|4331.5|4330.5|4332|4331.5|4328|4327|0
1633678220000|2021-10-08 07:30:20|4331|4331|4332.5|4331.5|4332.5|4331.5|4331|4331|0
1633678230000|2021-10-08 07:30:30|4331.5|4330.5|4332|4330.5|4332.5|4331.5|4330.5|4329.5|0
1633678240000|2021-10-08 07:30:40|4332.5|4331|4332.5|4331.5|4332.5|4332|4332|4331|0
1633678250000|2021-10-08 07:30:50|4332|4331|4332|4331|4332|4331|4331.5|4331|0
1633678260000|2021-10-08 07:31:00|4332.5|4331.5|4333|4332.5|4333|4332.5|4331|4329.5|0
1633678270000|2021-10-08 07:31:10|4333.5|4333|4334.5|4333|4334.5|4334|4333.5|4333|0
1633678280000|2021-10-08 07:31:20||4333.5||4333||4333.5||4333|0
1633678290000|2021-10-08 07:31:30|4335|4333.5|4335|4334|4335|4334|4334|4333|0
1633678300000|2021-10-08 07:31:40|4335.5|4334.5|4335|4334|4336|4335|4334.5|4334|0
1633678310000|2021-10-08 07:31:50|4334.5|4333.5|4333.5|4333|4334.5|4333.5|4332.5|4331|0
1633678320000|2021-10-08 07:32:00|4334|4333.5|4335|4333.5|4335|4334.5|4333|4332|0
1633678330000|2021-10-08 07:32:10|4334.5|4334|4333.5|4333|4334.5|4334|4332.5|4332|0
1633678340000|2021-10-08 07:32:20|4334|4333.5|4336|4335|4336|4335|4334|4333.5|0
1633678350000|2021-10-08 07:32:30|4336.5|4335.5|4336|4335|4336.5|4336|4336|4335|0
1633678360000|2021-10-08 07:32:40|4335.5|4334.5|4335|4334|4335.5|4334.5|4334.5|4333.5|0
1633678370000|2021-10-08 07:32:50|4333.5|4333|4334|4333|4334.5|4333|4333.5|4333|0
1633678380000|2021-10-08 07:33:00|4334.5|4333.5|4336.5|4335.5|4336.5|4335.5|4334|4333.5|0
1633678390000|2021-10-08 07:33:10|4337|4336|4337.5|4336|4337.5|4337|4336.5|4335.5|0
1633678400000|2021-10-08 07:33:20|4337|4336.5|4339.5|4338.5|4339.5|4339|4336.5|4336.5|0
1633678410000|2021-10-08 07:33:30|4340|4339|4340.5|4339.5|4341|4340.5|4339.5|4338.5|0
1633678420000|2021-10-08 07:33:40|4340|4339|4341|4339.5|4341|4339.5|4339|4338.5|0
1633678430000|2021-10-08 07:33:50|4340.5|4340|4341.5|4341|4341.5|4341|4340.5|4340|0
1633678440000|2021-10-08 07:34:00|4342|4341.5|4342.5|4341.5|4342.5|4342|4341.5|4341|0
1633678450000|2021-10-08 07:34:10|4342|4341|4339.5|4339|4342|4341|4339.5|4339|0
1633678460000|2021-10-08 07:34:20|4338.5|4338.5|4338|4337|4339.5|4339|4338|4337|0
1633678470000|2021-10-08 07:34:30|4337.5|4336.5|4336.5|4336|4337.5|4336.5|4336.5|4335.5|0
1633678480000|2021-10-08 07:34:40|4337|4336.5|4338|4337|4338|4337|4336.5|4335.5|0
1633678490000|2021-10-08 07:34:50|4338.5|4337.5|4337|4335.5|4339|4338.5|4337|4335.5|0
1633678500000|2021-10-08 07:35:00|4337.5|4336|4338|4337|4339|4337.5|4337|4336|0
1633678520000|2021-10-08 07:35:20|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338.5|4337|0
1633678530000|2021-10-08 07:35:30|4338|4337|4336.5|4335.5|4338.5|4337.5|4336.5|4335.5|0
1633678540000|2021-10-08 07:35:40|4336|4336|4337|4335.5|4337|4336.5|4336|4335.5|0
1633678550000|2021-10-08 07:35:50|4337.5|4336|4337.5|4336.5|4338|4337|4337|4336|0
1633678560000|2021-10-08 07:36:00|4337|4336|4334|4333|4337|4337|4334|4333|0
1633678570000|2021-10-08 07:36:10|4334.5|4333.5|4333|4332.5|4334.5|4333.5|4333|4332|0
1633678580000|2021-10-08 07:36:20|4332.5|4332|4332.5|4331.5|4333|4332.5|4332|4331|0
1633678590000|2021-10-08 07:36:30|4333|4332|4331.5|4330.5|4333.5|4332.5|4331|4329.5|0
1633678600000|2021-10-08 07:36:40|4331|4330|4330.5|4329.5|4331.5|4330.5|4330.5|4329.5|0
1633678610000|2021-10-08 07:36:50|4331|4330|4332|4331|4332|4331|4330.5|4330|0
1633678620000|2021-10-08 07:37:00|4332.5|4331.5|4331|4330|4333|4332|4330.5|4329|0
1633678630000|2021-10-08 07:37:10|4331.5|4330.5|4333|4332.5|4333|4332.5|4331.5|4330.5|0
1633678640000|2021-10-08 07:37:20|4333.5|4333|4334|4333.5|4334.5|4333.5|4333.5|4333|0
1633678650000|2021-10-08 07:37:30|4333.5|4333|4336.5|4335.5|4336.5|4335.5|4333|4332|0
1633678660000|2021-10-08 07:37:40|4336|4335|4336|4335|4336|4335|4335|4333.5|0
1633678670000|2021-10-08 07:37:50|4335.5|4334.5|4336|4334.5|4336|4334.5|4335.5|4334.5|0
1633678680000|2021-10-08 07:38:00|4336.5|4335|4336.5|4336|4338|4337|4336.5|4335|0
1633678690000|2021-10-08 07:38:10|4337|4336.5|4338.5|4337.5|4339|4337.5|4336.5|4336|0
1633678700000|2021-10-08 07:38:20|4338|4337|4338|4337|4338|4337|4338|4337|0
1633678710000|2021-10-08 07:38:30|4338.5|4337.5|4339.5|4338.5|4339.5|4338.5|4338.5|4337.5|0
1633678720000|2021-10-08 07:38:40|4339|4338|4339|4338|4339|4338|4338.5|4337.5|0
1633678730000|2021-10-08 07:38:50|4339.5|4338.5|4339|4338.5|4339.5|4338.5|4338.5|4337.5|0
1633678740000|2021-10-08 07:39:00|4338.5|4338|4337.5|4337|4338.5|4338|4337.5|4336|0
1633678750000|2021-10-08 07:39:10|4338|4337.5|4338|4337|4339|4338.5|4338|4336.5|0
1633678760000|2021-10-08 07:39:20|4337.5|4336.5|4337.5|4336.5|4338|4337|4337|4336|0
1633678770000|2021-10-08 07:39:30|4337|4336|4335|4334|4337.5|4336|4333.5|4332.5|0
1633678780000|2021-10-08 07:39:40|4335.5|4334.5|4336.5|4335.5|4336.5|4335.5|4335.5|4334.5|0
1633678790000|2021-10-08 07:39:50|4337|4336|4336.5|4336|4337|4336|4336|4335.5|0
1633678800000|2021-10-08 07:40:00|4337|4336.5|4335.5|4334.5|4337|4336.5|4335.5|4334.5|0
1633678810000|2021-10-08 07:40:10|4335|4335|4335|4334.5|4335.5|4335|4334.5|4333.5|0
1633678820000|2021-10-08 07:40:20|4335.5|4335|4337|4336|4337|4336.5|4335.5|4335|0
1633678830000|2021-10-08 07:40:30|4336.5|4336.5|4337|4336|4337|4336.5|4336.5|4335.5|0
1633678850000|2021-10-08 07:40:50|4337.5|4336.5|4337.5|4336.5|4338|4337|4337|4336.5|0
1633678860000|2021-10-08 07:41:00|4337||4337.5||4337.5||4337||0
1633678870000|2021-10-08 07:41:10|4337|4337|4338|4337.5|4338.5|4337.5|4337|4336.5|0
1633678880000|2021-10-08 07:41:20|4337.5|4337|4338.5|4337.5|4338.5|4338|4337.5|4337|0
1633678890000|2021-10-08 07:41:30|4338|4337|4335.5|4335|4338|4337|4335.5|4335|0
1633678900000|2021-10-08 07:41:40|4335|4334.5|4335.5|4334.5|4336|4335.5|4335|4334|0
1633678910000|2021-10-08 07:41:50|4335||4336||4336||4335||0
1633678920000|2021-10-08 07:42:00|4335.5|4335|4337.5|4336.5|4338|4337|4335.5|4335|0
1633678940000|2021-10-08 07:42:20|4337|4337|4337.5|4337|4338|4337|4337|4337|0
1633678950000|2021-10-08 07:42:30|4337|4336.5|4337|4336|4337|4336.5|4336.5|4335.5|0
1633678960000|2021-10-08 07:42:40|4336.5|4336.5|4336|4335.5|4337|4336.5|4336|4335|0
1633678970000|2021-10-08 07:42:50|4336.5|4336|4336|4335.5|4337|4336|4336|4335.5|0
1633678980000|2021-10-08 07:43:00|4336.5|4336|4336|4335|4336.5|4336|4335.5|4334.5|0
1633679000000|2021-10-08 07:43:20|4336.5|4335.5|4337.5|4336.5|4337.5|4336.5|4336.5|4335.5|0
1633679010000|2021-10-08 07:43:30|4337|4336|4337.5|4337|4338|4337.5|4337|4336|0
1633679020000|2021-10-08 07:43:40|4338||4338||4338||4338||0
1633679030000|2021-10-08 07:43:50|4338.5|4337.5|4338.5|4337|4339|4338|4337|4336|0
1633679040000|2021-10-08 07:44:00|4338||4338||4338||4337.5||0
1633679050000|2021-10-08 07:44:10||4337.5||4337.5||4337.5||4337.5|0
1633679060000|2021-10-08 07:44:20|4337.5|4337|4336.5|4336|4337.5|4337.5|4336.5|4336|0
1633679070000|2021-10-08 07:44:30|4336|4335.5|4337|4336|4337|4336.5|4336|4335|0
1633679080000|2021-10-08 07:44:40|4337.5|4336.5|4337.5|4336.5|4337.5|4337|4337|4336.5|0
1633679090000|2021-10-08 07:44:50|4337|4336|4336.5|4336|4337|4336|4336.5|4336|0
1633679100000|2021-10-08 07:45:00|4336|4335.5|4335.5|4335|4336|4335.5|4335.5|4335|0
1633679110000|2021-10-08 07:45:10|4335|4334.5|4334|4333|4335|4335|4333.5|4332.5|0
1633679120000|2021-10-08 07:45:20|4334.5|4333.5|4334.5|4333|4334.5|4334|4334|4333|0
1633679130000|2021-10-08 07:45:30|4335|4333.5|4333|4332|4335|4334.5|4333|4332|0
1633679140000|2021-10-08 07:45:40|4332.5|4332.5|4334|4333|4334.5|4333.5|4332.5|4332.5|0
1633679150000|2021-10-08 07:45:50|4333.5|4333.5|4332.5|4332|4333.5|4333.5|4332.5|4332|0
1633679160000|2021-10-08 07:46:00|4332|4331.5|4334|4332.5|4334|4333|4332|4331|0
1633679170000|2021-10-08 07:46:10|4332.5|4332|4333|4332|4333.5|4332.5|4332|4331|0
1633679180000|2021-10-08 07:46:20|4332.5|4331.5|4331.5|4330.5|4333|4331.5|4331.5|4330.5|0
1633679190000|2021-10-08 07:46:30|4331|4331|4331.5|4331|4332|4331.5|4330.5|4330|0
1633679200000|2021-10-08 07:46:40|4332|4330.5|4331.5|4331|4332|4331|4331|4330.5|0
1633679210000|2021-10-08 07:46:50|4331|4330.5|4329|4328|4331.5|4330.5|4329|4328|0
1633679220000|2021-10-08 07:47:00|4328.5|4328.5|4328.5|4328|4328.5|4328.5|4328|4327|0
1633679230000|2021-10-08 07:47:10|4329|4327.5|4328|4326.5|4329|4328|4327.5|4326.5|0
1633679240000|2021-10-08 07:47:20|4327.5|4327|4327.5|4327|4327.5|4327|4327.5|4327|0
1633679250000|2021-10-08 07:47:30|4327|4326.5|4327|4326|4327|4326.5|4326.5|4326|0
1633679260000|2021-10-08 07:47:40|4327.5|4325.5|4324.5|4324|4327.5|4325.5|4324.5|4324|0
1633679270000|2021-10-08 07:47:50|4325|4324.5|4328.5|4327.5|4329|4327.5|4325|4324.5|0
1633679280000|2021-10-08 07:48:00|4329|4328|4331|4330|4331|4330|4329|4328|0
1633679290000|2021-10-08 07:48:10|4331.5|4330.5|4331|4330|4331.5|4330.5|4331|4330|0
1633679300000|2021-10-08 07:48:20|4330.5|4329.5|4332.5|4332|4333|4332|4330|4329.5|0
1633679310000|2021-10-08 07:48:30|4333|4332.5|4334.5|4333.5|4334.5|4334|4332.5|4332.5|0
1633679320000|2021-10-08 07:48:40|4334|4334|4332.5|4332|4334.5|4334|4332.5|4331.5|0
1633679330000|2021-10-08 07:48:50|4333|4332.5|4333.5|4332.5|4333.5|4332.5|4333|4332.5|0
1633679340000|2021-10-08 07:49:00|4333|4332|4333.5|4332.5|4333.5|4333|4330|4329.5|0
1633679350000|2021-10-08 07:49:10|4333|4332|4333.5|4332.5|4333.5|4333|4332.5|4332|0
1633679360000|2021-10-08 07:49:20|4334|4333|4333|4332|4334|4333.5|4332.5|4332|0
1633679370000|2021-10-08 07:49:30|4332.5|4331.5|4330.5|4329.5|4332.5|4332|4330|4329|0
1633679380000|2021-10-08 07:49:40|4330|4330|4330.5|4329.5|4331|4330|4330|4329.5|0
1633679390000|2021-10-08 07:49:50|4330|4330|4329.5|4329|4330.5|4330|4329.5|4329|0
1633679400000|2021-10-08 07:50:00|4330|4328.5|4330.5|4329.5|4330.5|4330|4328|4327.5|0
1633679410000|2021-10-08 07:50:10|4330|4329|4327|4326.5|4330|4329|4327|4326|0
1633679420000|2021-10-08 07:50:20|4327.5|4326|4328|4327|4328|4327|4327.5|4326|0
1633679430000|2021-10-08 07:50:30|4327.5|4326.5|4326.5|4325.5|4328|4326.5|4325.5|4324.5|0
1633679440000|2021-10-08 07:50:40|4325.5|4325|4325.5|4324.5|4325.5|4325.5|4325|4324|0
1633679450000|2021-10-08 07:50:50|4326|4325|4327|4326|4327|4326|4326|4325|0
1633679460000|2021-10-08 07:51:00|4326.5|4325.5|4327|4326|4327.5|4327|4326|4325|0
1633679470000|2021-10-08 07:51:10|4326.5|4325.5|4325|4324|4326.5|4325.5|4325|4324|0
1633679480000|2021-10-08 07:51:20|4324.5|4324.5|4324|4323|4325|4324.5|4324|4323|0
1633679490000|2021-10-08 07:51:30|4324.5|4323.5|4324|4323|4325|4324.5|4324|4323|0
1633679500000|2021-10-08 07:51:40|4323.5|4322.5|4323.5|4322.5|4323.5|4323|4322.5|4321.5|0
1633679510000|2021-10-08 07:51:50|4324|4323|4323.5|4323|4324|4323.5|4323.5|4323|0
1633679520000|2021-10-08 07:52:00|4323|4322.5|4323.5|4322.5|4324|4323|4322.5|4321.5|0
1633679530000|2021-10-08 07:52:10|4323|4322|4322|4321|4323|4322.5|4322|4321|0
1633679540000|2021-10-08 07:52:20|4321.5|4320.5|4321|4320.5|4321.5|4320.5|4320.5|4320|0
1633679550000|2021-10-08 07:52:30|4321.5|4321|4321.5|4321|4321.5|4321|4321.5|4320.5|0
1633679560000|2021-10-08 07:52:40|4322|4321.5|4322.5|4321.5|4323|4322.5|4322|4321.5|0
1633679570000|2021-10-08 07:52:50|4322|4322|4321.5|4321|4322|4322|4321.5|4321|0
1633679580000|2021-10-08 07:53:00|4322|4320.5|4321|4320|4322|4321|4321|4320|0
1633679590000|2021-10-08 07:53:10|4320.5|4320.5|4321|4320|4321|4320.5|4320.5|4319.5|0
1633679600000|2021-10-08 07:53:20|4321.5|4320.5|4324|4323.5|4324|4323.5|4321|4320|0
1633679610000|2021-10-08 07:53:30|4324.5|4323|4323|4322|4324.5|4324|4323|4322|0
1633679620000|2021-10-08 07:53:40|4322.5|4321.5|4322|4321|4324|4323|4322|4321|0
1633679630000|2021-10-08 07:53:50|4322.5|4321.5|4325|4324|4325|4324|4322|4321|0
1633679640000|2021-10-08 07:54:00|4324.5|4323.5|4324.5|4323.5|4325.5|4325|4324|4323.5|0
1633679650000|2021-10-08 07:54:10|4324|4323|4324|4323|4324|4323.5|4324|4323|0
1633679660000|2021-10-08 07:54:20|4323.5|4322.5|4321|4319.5|4323.5|4322.5|4321|4319.5|0
1633679670000|2021-10-08 07:54:30|4320.5|4320|4320|4319.5|4321|4320|4320|4319|0
1633679680000|2021-10-08 07:54:40|4320.5|4321|4320|4319|4321.5|4321|4320|4319|0
1633679690000|2021-10-08 07:54:50|4319.5|4318.5|4319|4318|4320|4319.5|4318.5|4317.5|0
1633679700000|2021-10-08 07:55:00|4318.5|4317.5|4319|4318|4320|4319|4318.5|4317.5|0
1633679710000|2021-10-08 07:55:10|4318.5|4317.5|4319|4318|4319|4318|4318.5|4317|0
1633679720000|2021-10-08 07:55:20|4318.5|4317.5|4322|4321.5|4322.5|4321.5|4318.5|4317.5|0
1633679730000|2021-10-08 07:55:30|4322.5|4322|4324|4323.5|4324|4323.5|4322.5|4321.5|0
1633679740000|2021-10-08 07:55:40|4323.5|4323|4324.5|4323.5|4324.5|4323.5|4323|4322|0
1633679760000|2021-10-08 07:56:00|4324|4324|4325|4324|4325|4324.5|4323.5|4322.5|0
1633679770000|2021-10-08 07:56:10|4325.5|4324.5|4325.5|4325|4327|4325.5|4325.5|4324.5|0
1633679780000|2021-10-08 07:56:20|4325|4324.5|4329|4328.5|4329|4328.5|4325|4323.5|0
1633679790000|2021-10-08 07:56:30|4328.5|4328|4328.5|4327.5|4330|4329|4328.5|4327.5|0
1633679800000|2021-10-08 07:56:40|4328|4327|4329.5|4328.5|4329.5|4329|4327.5|4327|0
1633679810000|2021-10-08 07:56:50|4330|4329|4331|4330.5|4332|4331|4330|4329|0
1633679820000|2021-10-08 07:57:00|4330.5|4330|4330.5|4329.5|4331|4330|4329|4328|0
1633679830000|2021-10-08 07:57:10|4330|4330|4329|4327.5|4331|4330|4329|4327.5|0
1633679840000|2021-10-08 07:57:20|4329.5|4328|4330.5|4329.5|4330.5|4330|4329.5|4327.5|0
1633679850000|2021-10-08 07:57:30|4331|4330|4332.5|4331.5|4333|4332|4331|4330|0
1633679860000|2021-10-08 07:57:40|4333||4333||4333||4333||0
1633679870000|2021-10-08 07:57:50|4332.5|4331|4331.5|4330.5|4332.5|4331|4330.5|4330|0
1633679880000|2021-10-08 07:58:00|4331|4330|4334.5|4333.5|4334.5|4334|4330.5|4330|0
1633679890000|2021-10-08 07:58:10|4335|4334|4334|4333|4335|4334|4334|4333|0
1633679900000|2021-10-08 07:58:20|4334.5|4332.5|4332|4331|4334.5|4333|4332|4331|0
1633679910000|2021-10-08 07:58:30|4331.5|4330.5|4332|4331.5|4332.5|4331.5|4331|4330.5|0
1633679920000|2021-10-08 07:58:40|4331.5|4331|4331.5|4331|4332|4331.5|4330.5|4329|0
1633679930000|2021-10-08 07:58:50|4331|4330.5|4331.5|4330.5|4332|4331|4330.5|4329.5|0
1633679940000|2021-10-08 07:59:00|4332|4331|4332|4330.5|4332|4331.5|4331.5|4330.5|0
1633679950000|2021-10-08 07:59:10||4331||4331||4331||4331|0
1633679960000|2021-10-08 07:59:20|4332.5|4331.5|4332|4331|4333|4332|4331.5|4331|0
1633679970000|2021-10-08 07:59:30|4331.5|4330.5|4330.5|4330|4331.5|4330.5|4330.5|4329.5|0
1633679980000|2021-10-08 07:59:40|4330|4329.5|4328.5|4328|4330|4329.5|4328.5|4327|0
1633679990000|2021-10-08 07:59:50|4328|4327.5|4330.5|4329.5|4330.5|4330|4327.5|4326.5|0
1633680000000|2021-10-08 08:00:00|4330|4330|4329|4327.5|4330|4330|4325.5|4324.5|0
1633680010000|2021-10-08 08:00:10|4328.5|4328.5|4329.5|4328.5|4330|4329|4327.5|4327|0
1633680020000|2021-10-08 08:00:20|4329|4328|4327|4326.5|4329|4328|4327|4325.5|0
1633680030000|2021-10-08 08:00:30|4327.5|4327|4325.5|4324|4328|4327.5|4325.5|4324|0
1633680040000|2021-10-08 08:00:40|4325|4324.5|4325|4324|4325.5|4325|4324.5|4324|0
1633680050000|2021-10-08 08:00:50|4325.5|4324.5|4325|4324|4325.5|4325|4324|4323|0
1633680060000|2021-10-08 08:01:00|4324.5|4323.5|4324|4323|4324.5|4323.5|4322.5|4321.5|0
1633680070000|2021-10-08 08:01:10|4324.5|4323.5|4325|4324|4325.5|4324|4324|4323.5|0
1633680080000|2021-10-08 08:01:20|4325.5|4324.5|4328.5|4327|4328.5|4328|4325|4324|0
1633680090000|2021-10-08 08:01:30|4328|4327.5|4329|4328.5|4329|4328.5|4328|4327.5|0
1633680100000|2021-10-08 08:01:40|4329.5|4329|4328|4327.5|4329.5|4329|4328|4327|0
1633680110000|2021-10-08 08:01:50|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|0
1633680120000|2021-10-08 08:02:00|4329|4328.5|4328|4327|4329|4328.5|4327|4326.5|0
1633680130000|2021-10-08 08:02:10|4328.5|4327.5|4329.5|4328.5|4329.5|4328.5|4328|4327.5|0
1633680140000|2021-10-08 08:02:20|4329|4328|4327.5|4326.5|4329|4328|4327.5|4326.5|0
1633680150000|2021-10-08 08:02:30|4328|4327|4328|4327|4328|4327|4327.5|4327|0
1633680160000|2021-10-08 08:02:40|4327.5|4326.5|4327|4326|4328.5|4328|4327|4326|0
1633680170000|2021-10-08 08:02:50|4326.5|4325.5|4326.5|4325.5|4327|4326|4326|4325|0
1633680180000|2021-10-08 08:03:00|4327|4325|4327|4326|4327|4326.5|4326.5|4325|0
1633680190000|2021-10-08 08:03:10|4326.5|4326.5|4325.5|4324.5|4327|4326.5|4325|4324.5|0
1633680200000|2021-10-08 08:03:20|4326|4325|4326|4325.5|4326.5|4325.5|4325.5|4325|0
1633680210000|2021-10-08 08:03:30|4326.5|4326|4326.5|4325.5|4327|4326|4326|4325|0
1633680220000|2021-10-08 08:03:40|4326|4326|4325.5|4324.5|4326|4326|4325.5|4324.5|0
1633680230000|2021-10-08 08:03:50|4325|4324|4325|4324|4325|4324|4324.5|4323.5|0
1633680240000|2021-10-08 08:04:00|4324.5|4323.5|4324.5|4323.5|4324.5|4324|4323.5|4323|0
1633680250000|2021-10-08 08:04:10|4324|4323|4322|4321|4324|4323|4322|4321|0
1633680260000|2021-10-08 08:04:20|4321.5|4320.5|4322.5|4322|4322.5|4322|4321.5|4320.5|0
1633680270000|2021-10-08 08:04:30|4322|4321.5|4321|4320|4322.5|4321.5|4321|4320|0
1633680280000|2021-10-08 08:04:40|4321.5|4320.5|4321.5|4321|4321.5|4321|4321.5|4320|0
1633680290000|2021-10-08 08:04:50|4321|4320.5|4320|4319.5|4321.5|4320.5|4320|4319.5|0
1633680300000|2021-10-08 08:05:00|4320.5|4320|4324|4323|4324|4323|4320.5|4320|0
1633680310000|2021-10-08 08:05:10|4323.5|4323.5|4324.5|4324|4324.5|4324|4323.5|4323.5|0
1633680320000|2021-10-08 08:05:20|4325|4324.5|4326.5|4326|4326.5|4326|4325|4324.5|0
1633680330000|2021-10-08 08:05:30|4327|4326.5|4327|4326|4327|4326.5|4327|4326|0
1633680340000|2021-10-08 08:05:40|4326.5|4325.5|4326|4325|4326.5|4325.5|4326|4325|0
1633680350000|2021-10-08 08:05:50|4325.5|4324.5|4325.5|4324.5|4326|4325.5|4325|4324.5|0
1633680360000|2021-10-08 08:06:00|4325|4325|4324.5|4323|4325|4325|4324|4323|0
1633680370000|2021-10-08 08:06:10||4323.5||4323||4323.5||4323|0
1633680380000|2021-10-08 08:06:20|4325|4323.5|4328.5|4327|4328.5|4327|4325|4323|0
1633680390000|2021-10-08 08:06:30|4328|4327.5|4328.5|4327.5|4329|4328|4327.5|4327|0
1633680400000|2021-10-08 08:06:40|4329|4328|4329|4328|4329|4328.5|4328.5|4328|0
1633680410000|2021-10-08 08:06:50|4328.5|4327.5|4327|4326|4329|4327.5|4327|4326|0
1633680420000|2021-10-08 08:07:00|4327.5|4326.5|4327.5|4326.5|4327.5|4327|4327|4326|0
1633680430000|2021-10-08 08:07:10|4328|4327|4329.5|4328.5|4329.5|4328.5|4328|4327|0
1633680440000|2021-10-08 08:07:20|4330|4329|4329|4328|4330|4329.5|4329|4328|0
1633680450000|2021-10-08 08:07:30||4328.5||4328.5||4328.5||4328.5|0
1633680460000|2021-10-08 08:07:40|4328.5|4328|4326.5|4326|4329|4328|4326.5|4325.5|0
1633680470000|2021-10-08 08:07:50|4327|4326.5|4326|4325|4327|4326.5|4326|4324.5|0
1633680480000|2021-10-08 08:08:00|4326.5|4324.5|4325.5|4324.5|4326.5|4325|4325.5|4324.5|0
1633680490000|2021-10-08 08:08:10|4325|4324|4325|4324|4325|4324.5|4324|4323|0
1633680500000|2021-10-08 08:08:20|4324.5|4323.5|4326.5|4325.5|4328|4327|4323.5|4323|0
1633680510000|2021-10-08 08:08:30|4326|4325|4325.5|4325|4326|4325|4325|4324|0
1633680520000|2021-10-08 08:08:40|4326|4324.5|4325|4324|4326|4324.5|4324.5|4323.5|0
1633680530000|2021-10-08 08:08:50|4325.5|4324.5|4325.5|4325|4325.5|4325|4325|4324.5|0
1633680540000|2021-10-08 08:09:00|4326|4324.5|4326|4325|4326.5|4326|4325.5|4324.5|0
1633680550000|2021-10-08 08:09:10|4325.5|4324.5|4325.5|4324.5|4325.5|4324.5|4325|4324|0
1633680560000|2021-10-08 08:09:20|4326|4325|4325|4324|4326.5|4325.5|4324|4323|0
1633680570000|2021-10-08 08:09:30||4324.5||4324.5||4324.5||4324.5|0
1633680580000|2021-10-08 08:09:40|4325.5|4325|4325.5|4325|4326|4325.5|4325|4324.5|0
1633680590000|2021-10-08 08:09:50|4326.5|4325.5|4326.5|4325.5|4326.5|4326|4326|4325.5|0
1633680600000|2021-10-08 08:10:00|4327|4326|4326.5|4325.5|4328.5|4328|4326.5|4325.5|0
1633680610000|2021-10-08 08:10:10|4326|4326|4324.5|4323.5|4326|4326|4324|4323.5|0
1633680620000|2021-10-08 08:10:20|4325|4323|4323.5|4323|4325|4323|4323.5|4323|0
1633680630000|2021-10-08 08:10:30|4323|4322.5|4324.5|4323.5|4325|4324.5|4322.5|4321|0
1633680640000|2021-10-08 08:10:40|4324|4324|4325|4324|4325|4324.5|4324|4324|0
1633680650000|2021-10-08 08:10:50|4324.5||4324.5||4324.5||4324.5||0
1633680660000|2021-10-08 08:11:00|4325|4324.5|4325.5|4324.5|4326|4325|4325|4324.5|0
1633680670000|2021-10-08 08:11:10|4325|4324|4323.5|4322.5|4325|4324|4323.5|4322.5|0
1633680680000|2021-10-08 08:11:20|4323|4322|4322.5|4322|4323|4322|4322.5|4322|0
1633680690000|2021-10-08 08:11:30|4323|4322.5|4322.5|4322|4323|4322.5|4322.5|4322|0
1633680700000|2021-10-08 08:11:40|4323|4321.5|4322.5|4321|4323|4321.5|4322|4321|0
1633680710000|2021-10-08 08:11:50|4322|4321.5|4322.5|4321.5|4322.5|4322|4322|4321.5|0
1633680720000|2021-10-08 08:12:00|4322|4322|4321.5|4321|4323|4322.5|4321.5|4321|0
1633680730000|2021-10-08 08:12:10|4322|4321.5|4322.5|4321|4322.5|4322|4322|4321|0
1633680740000|2021-10-08 08:12:20|4323|4321.5|4323.5|4323|4323.5|4323|4323|4321.5|0
1633680750000|2021-10-08 08:12:30||4322.5||4322.5||4322.5||4322.5|0
1633680760000|2021-10-08 08:12:40|4323|4323|4322|4321|4323|4323|4321.5|4321|0
1633680770000|2021-10-08 08:12:50|4321.5|4320.5|4320.5|4320|4321.5|4320.5|4320.5|4320|0
1633680780000|2021-10-08 08:13:00|4321|4320.5|4321|4320|4321.5|4320.5|4321|4320|0
1633680790000|2021-10-08 08:13:10|4320.5||4321||4321||4320.5||0
1633680800000|2021-10-08 08:13:20|4320.5|4319.5|4320|4319|4320.5|4319.5|4319|4318.5|0
1633680810000|2021-10-08 08:13:30|4319.5|4318.5|4318.5|4317.5|4319.5|4318.5|4317.5|4316.5|0
1633680820000|2021-10-08 08:13:40|4319|4318|4319.5|4319|4320|4319|4318.5|4318|0
1633680830000|2021-10-08 08:13:50|4320|4319.5|4321.5|4320.5|4322.5|4321.5|4320|4319.5|0
1633680840000|2021-10-08 08:14:00|4321|4320|4321|4320|4321.5|4320.5|4320.5|4319.5|0
1633680850000|2021-10-08 08:14:10|4320.5|4319.5|4317|4316|4320.5|4319.5|4317|4316|0
1633680860000|2021-10-08 08:14:20|4316.5|4315.5|4319|4318|4320|4319.5|4316|4315.5|0
1633680870000|2021-10-08 08:14:30|4319.5|4318.5|4317.5|4316.5|4319.5|4319|4317.5|4316.5|0
1633680880000|2021-10-08 08:14:40|4317|4317|4317.5|4316.5|4317.5|4317|4316.5|4316|0
1633680890000|2021-10-08 08:14:50|4317|4316|4317|4316.5|4317.5|4316.5|4315.5|4314.5|0
1633680900000|2021-10-08 08:15:00|4316.5|4316|4317|4316|4317|4316.5|4316.5|4315.5|0
1633680910000|2021-10-08 08:15:10|4316.5|4315|4317|4316.5|4317|4316.5|4315.5|4314.5|0
1633680920000|2021-10-08 08:15:20|4316.5|4316|4317.5|4316.5|4317.5|4316.5|4316.5|4315.5|0
1633680930000|2021-10-08 08:15:30|4317|4317|4319|4317.5|4319|4318|4317|4317|0
1633680940000|2021-10-08 08:15:40|4318.5|4318|4319|4318|4320|4319|4318.5|4317.5|0
1633680950000|2021-10-08 08:15:50|4319.5|4318.5|4318|4317|4319.5|4318.5|4318|4317|0
1633680960000|2021-10-08 08:16:00|4317.5|4317.5|4317|4316.5|4318.5|4317.5|4317|4315.5|0
1633680970000|2021-10-08 08:16:10|4316.5|4316|4316|4315|4316.5|4316|4315.5|4314.5|0
1633680980000|2021-10-08 08:16:20|4316.5|4315.5|4316|4315|4318.5|4317|4316|4315|0
1633680990000|2021-10-08 08:16:30|4315.5|4314.5|4315.5|4315|4315.5|4315|4315|4314.5|0
1633681000000|2021-10-08 08:16:40|4316|4315.5|4316.5|4316|4316.5|4316|4316|4315|0
1633681010000|2021-10-08 08:16:50|4317|4316.5|4317|4316.5|4319|4318.5|4316.5|4316|0
1633681020000|2021-10-08 08:17:00|4317.5|4316|4316.5|4315.5|4317.5|4316|4316|4315|0
1633681030000|2021-10-08 08:17:10|4317|4316|4316.5|4315.5|4317|4316.5|4316.5|4315.5|0
1633681040000|2021-10-08 08:17:20|4316|4315|4315.5|4314.5|4316.5|4315.5|4315.5|4314.5|0
1633681050000|2021-10-08 08:17:30|4315|4314|4314.5|4313.5|4315|4314|4314|4313|0
1633681070000|2021-10-08 08:17:50|4314|4313|4316.5|4316|4316.5|4316|4314|4313|0
1633681080000|2021-10-08 08:18:00|4316|4315.5|4313.5|4312.5|4316|4315.5|4312.5|4312|0
1633681090000|2021-10-08 08:18:10|4313|4313|4315.5|4315|4315.5|4315|4313|4313|0
1633681100000|2021-10-08 08:18:20|4315|4314.5|4313|4312.5|4315|4314.5|4311.5|4310.5|0
1633681110000|2021-10-08 08:18:30|4312.5|4312|4312|4311|4313|4312|4312|4311|0
1633681120000|2021-10-08 08:18:40||4311.5||4311||4311.5||4311|0
1633681130000|2021-10-08 08:18:50|4312.5|4311.5|4314|4313|4314.5|4313.5|4312|4311|0
1633681140000|2021-10-08 08:19:00|4314.5|4313.5|4314.5|4314|4314.5|4314|4314.5|4313|0
1633681150000|2021-10-08 08:19:10|4315|4314.5|4315|4314|4315|4314.5|4315|4314|0
1633681160000|2021-10-08 08:19:20|4314.5|4313.5|4316|4315|4316|4315|4314|4313.5|0
1633681170000|2021-10-08 08:19:30|4315.5|4314.5|4315.5|4314.5|4316|4315|4315.5|4314.5|0
1633681180000|2021-10-08 08:19:40|4315|4315|4314.5|4314|4315|4315|4314|4313.5|0
1633681190000|2021-10-08 08:19:50|4315|4314.5|4313.5|4313|4315|4314.5|4313.5|4313|0
1633681200000|2021-10-08 08:20:00|4313|4312.5|4312.5|4311.5|4314|4313|4312.5|4311.5|0
1633681210000|2021-10-08 08:20:10|4313|4312|4314|4313|4314.5|4313.5|4313|4312|0
1633681220000|2021-10-08 08:20:20|4313.5|4312.5|4312.5|4311.5|4313.5|4312.5|4312|4311.5|0
1633681230000|2021-10-08 08:20:30|4312|4311|4311.5|4311|4312|4311|4310.5|4310|0
1633681240000|2021-10-08 08:20:40||4310.5||4311||4311||4310.5|0
1633681250000|2021-10-08 08:20:50|4311|4310.5|4311|4310|4311|4311|4311|4310|0
1633681260000|2021-10-08 08:21:00|4311.5|4310.5|4311|4310.5|4311.5|4310.5|4311|4310|0
1633681270000|2021-10-08 08:21:10|4311.5|4311|4313|4312|4313.5|4312.5|4311|4310.5|0
1633681280000|2021-10-08 08:21:20|4313.5|4312.5|4313|4312.5|4313.5|4312.5|4313|4312.5|0
1633681290000|2021-10-08 08:21:30|4313.5|4312|4315.5|4315|4315.5|4315|4313.5|4312|0
1633681300000|2021-10-08 08:21:40|4316|4314.5|4315.5|4314.5|4316|4314.5|4315|4314|0
1633681310000|2021-10-08 08:21:50||4315||4315||4315||4315|0
1633681320000|2021-10-08 08:22:00|4315|4314.5|4314|4313.5|4315.5|4315|4314|4313|0
1633681330000|2021-10-08 08:22:10|4314.5|4314|4315.5|4315|4315.5|4315|4314.5|4314|0
1633681340000|2021-10-08 08:22:20|4316|4315.5|4316.5|4315.5|4317|4315.5|4315.5|4314.5|0
1633681350000|2021-10-08 08:22:30|4316|4316|4316|4315|4316|4316|4315.5|4314.5|0
1633681360000|2021-10-08 08:22:40|4315.5|4314.5|4314.5|4314|4315.5|4314.5|4313.5|4312.5|0
1633681370000|2021-10-08 08:22:50|4314|4313.5|4313.5|4313|4314.5|4313.5|4313.5|4312.5|0
1633681380000|2021-10-08 08:23:00|4314|4313.5|4315|4314|4315|4314.5|4313|4312|0
1633681390000|2021-10-08 08:23:10|4314.5|4313.5|4312.5|4312|4314.5|4313.5|4312.5|4312|0
1633681400000|2021-10-08 08:23:20|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|0
1633681420000|2021-10-08 08:23:40|4313.5|4313|4312.5|4311.5|4313.5|4313|4312.5|4311.5|0
1633681430000|2021-10-08 08:23:50|4312|4311|4312|4311.5|4312|4311.5|4312|4311|0
1633681440000|2021-10-08 08:24:00|4311.5|4311|4313|4312.5|4313.5|4313|4311.5|4311|0
1633681450000|2021-10-08 08:24:10|4313.5|4313|4314|4313|4315.5|4314.5|4313.5|4312.5|0
1633681460000|2021-10-08 08:24:20|4313.5|4313.5|4314|4313|4314|4313.5|4313.5|4312.5|0
1633681470000|2021-10-08 08:24:30|4313.5|4312.5|4313|4312|4313.5|4313|4312.5|4312|0
1633681480000|2021-10-08 08:24:40|4312.5|4311.5|4311.5|4311|4312.5|4312|4311.5|4311|0
1633681490000|2021-10-08 08:24:50|4312|4311.5|4312.5|4312|4312.5|4312|4312|4311.5|0
1633681500000|2021-10-08 08:25:00|4312|4311.5|4312|4311.5|4312|4311.5|4311.5|4311|0
1633681510000|2021-10-08 08:25:10||4311||4311||4311.5||4311|0
1633681520000|2021-10-08 08:25:20|4311.5||4311.5||4311.5||4311.5||0
1633681530000|2021-10-08 08:25:30|4311|4310.5|4312|4311.5|4312|4311.5|4311|4310|0
1633681540000|2021-10-08 08:25:40|4311.5|4311|4311.5|4311|4312|4311.5|4311.5|4310.5|0
1633681550000|2021-10-08 08:25:50|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|0
1633681560000|2021-10-08 08:26:00|4311.5|4311|4311|4310.5|4311.5|4311|4311|4310|0
1633681570000|2021-10-08 08:26:10|4310.5|4310|4308.5|4308|4310.5|4310|4308.5|4308|0
1633681580000|2021-10-08 08:26:20|4309|4307.5|4308|4307.5|4309|4308|4308|4307|0
1633681590000|2021-10-08 08:26:30|4307.5|4307|4307.5|4306.5|4307.5|4307.5|4307.5|4306.5|0
1633681600000|2021-10-08 08:26:40|4307|4306|4306.5|4305.5|4307|4306|4306.5|4305.5|0
1633681610000|2021-10-08 08:26:50|4307|4306|4307|4306.5|4307.5|4307|4307|4306|0
1633681620000|2021-10-08 08:27:00|4306.5|4306|4306.5|4305.5|4306.5|4306|4306.5|4305.5|0
1633681630000|2021-10-08 08:27:10|4307|4306|4307|4305.5|4307|4306|4307|4305.5|0
1633681640000|2021-10-08 08:27:20|4306.5|4306|4306|4305|4306.5|4306|4306|4305|0
1633681650000|2021-10-08 08:27:30|4305.5|4304.5|4304.5|4304|4306|4305.5|4304.5|4304|0
1633681660000|2021-10-08 08:27:40|4304|4303.5|4303|4302.5|4304|4303.5|4302.5|4301.5|0
1633681670000|2021-10-08 08:27:50|4302.5|4302|4303|4302|4303.5|4303|4302.5|4302|0
1633681680000|2021-10-08 08:28:00|4303.5|4302.5|4304.5|4304|4304.5|4304|4303.5|4302|0
1633681690000|2021-10-08 08:28:10|4305|4304.5|4305.5|4304.5|4306.5|4305.5|4305|4304.5|0
1633681700000|2021-10-08 08:28:20|4305||4305||4305.5||4305||0
1633681710000|2021-10-08 08:28:30|4304.5|4304|4304.5|4304|4305|4304|4304.5|4304|0
1633681720000|2021-10-08 08:28:40|4304|4303.5|4304|4303|4304.5|4304|4303.5|4303|0
1633681730000|2021-10-08 08:28:50|4303.5|4302.5|4303|4302|4303.5|4302.5|4302.5|4302|0
1633681740000|2021-10-08 08:29:00|4302.5|4302.5|4303|4302|4303|4302.5|4302.5|4302|0
1633681750000|2021-10-08 08:29:10|4302.5|4301.5|4304|4303.5|4304.5|4303.5|4302.5|4301.5|0
1633681760000|2021-10-08 08:29:20|4304.5|4304|4304.5|4303.5|4305|4304|4304|4303.5|0
1633681770000|2021-10-08 08:29:30|4304||4304||4304||4304||0
1633681780000|2021-10-08 08:29:40|4303.5|4303|4304.5|4303.5|4304.5|4304|4303.5|4302.5|0
1633681790000|2021-10-08 08:29:50|4304|4304|4304.5|4303.5|4304.5|4304|4303.5|4303|0
1633681800000|2021-10-08 08:30:00|4304|4303|4303.5|4303|4304.5|4303.5|4303.5|4303|0
1633681810000|2021-10-08 08:30:10|4304|4303.5|4304.5|4303.5|4304.5|4303.5|4304|4303.5|0
1633681820000|2021-10-08 08:30:20|4304|4303|4304|4303|4304|4303|4303.5|4303|0
1633681830000|2021-10-08 08:30:30|4304.5|4303.5|4304.5|4303.5|4304.5|4304|4304|4303.5|0
1633681840000|2021-10-08 08:30:40|4304|4303|4304|4302.5|4304.5|4303|4304|4302.5|0
1633681850000|2021-10-08 08:30:50|4303.5|4303|4304.5|4303.5|4305|4304.5|4303.5|4302.5|0
1633681860000|2021-10-08 08:31:00|4304|4303|4302|4301.5|4304|4303|4301.5|4301|0
1633681870000|2021-10-08 08:31:10|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|0
1633681890000|2021-10-08 08:31:30|4300.5|4300|4297|4296.5|4300.5|4300|4297|4296|0
1633681900000|2021-10-08 08:31:40|4296.5|4296|4296|4295|4296.5|4296|4295.5|4295|0
1633681910000|2021-10-08 08:31:50|4295.5|4295.5|4297|4296|4297|4296.5|4295.5|4295.5|0
1633681920000|2021-10-08 08:32:00|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4296.5|4296|0
1633681930000|2021-10-08 08:32:10|4297|4296|4296.5|4296|4297|4296|4295.5|4295|0
1633681940000|2021-10-08 08:32:20|4296|4295.5|4295|4294|4296.5|4295.5|4295|4294|0
1633681950000|2021-10-08 08:32:30|4294.5|4293.5|4296|4295.5|4296|4295.5|4294.5|4293.5|0
1633681960000|2021-10-08 08:32:40|4295.5|4295|4296.5|4296|4297|4296|4295.5|4295|0
1633681970000|2021-10-08 08:32:50|4297|4296.5|4297|4296.5|4297.5|4296.5|4296.5|4296|0
1633681980000|2021-10-08 08:33:00|4297.5|4297|4298|4296.5|4298.5|4297|4297|4296|0
1633681990000|2021-10-08 08:33:10|4297.5|4297|4299|4298|4299|4298|4297.5|4297|0
1633682000000|2021-10-08 08:33:20|4299.5|4298.5|4300|4299|4300|4299|4299.5|4298.5|0
1633682010000|2021-10-08 08:33:30|4299.5|4299.5|4299.5|4298.5|4299.5|4299.5|4299.5|4298.5|0
1633682020000|2021-10-08 08:33:40|4299||4299.5||4299.5||4299||0
1633682030000|2021-10-08 08:33:50|4300|4299|4300|4299|4300|4299.5|4299.5|4299|0
1633682040000|2021-10-08 08:34:00|4300.5|4299.5|4300.5|4299.5|4300.5|4300|4299.5|4299|0
1633682050000|2021-10-08 08:34:10|4301|4300|4303|4302|4303|4302|4301|4300|0
1633682060000|2021-10-08 08:34:20|4302.5|4302.5|4302|4301.5|4303|4302.5|4302|4301.5|0
1633682070000|2021-10-08 08:34:30|4302.5|4302|4301.5|4301|4302.5|4302|4301.5|4301|0
1633682080000|2021-10-08 08:34:40|4301|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300.5|0
1633682090000|2021-10-08 08:34:50|4301|4300|4299|4298|4301|4300|4298.5|4298|0
1633682100000|2021-10-08 08:35:00|4298.5|4298.5|4298|4297|4298.5|4298.5|4298|4297|0
1633682110000|2021-10-08 08:35:10|4297.5|4296.5|4297|4296.5|4297.5|4296.5|4297|4295.5|0
1633682120000|2021-10-08 08:35:20|4297.5|4296|4297|4296|4297.5|4297|4297|4295.5|0
1633682130000|2021-10-08 08:35:30|4296.5|4295.5|4297|4296|4297|4296|4296.5|4295.5|0
1633682140000|2021-10-08 08:35:40|4296.5|4295.5|4297|4296|4297|4296|4296.5|4295.5|0
1633682150000|2021-10-08 08:35:50|4296.5|4295.5|4294|4293|4296.5|4295.5|4294|4293|0
1633682160000|2021-10-08 08:36:00|4293.5|4292.5|4294|4292.5|4295|4294.5|4293.5|4292.5|0
1633682170000|2021-10-08 08:36:10|4293.5|4293|4295.5|4294.5|4295.5|4294.5|4293.5|4292.5|0
1633682180000|2021-10-08 08:36:20|4296|4295|4297.5|4297|4297.5|4297|4296|4295|0
1633682190000|2021-10-08 08:36:30|4298||4298||4298||4298||0
1633682200000|2021-10-08 08:36:40|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297|0
1633682210000|2021-10-08 08:36:50|4298|4297|4298|4297|4298.5|4297|4297.5|4297|0
1633682220000|2021-10-08 08:37:00|4297.5|4296.5|4297|4296|4298|4297|4296.5|4295.5|0
1633682240000|2021-10-08 08:37:20|4297.5|4296.5|4298|4297|4298|4297|4297.5|4296.5|0
1633682260000|2021-10-08 08:37:40|4297.5||4298||4298||4297.5||0
1633682270000|2021-10-08 08:37:50|4297.5|4296.5|4297|4295.5|4299|4298|4297|4295.5|0
1633682280000|2021-10-08 08:38:00|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4296|0
1633682290000|2021-10-08 08:38:10|4297.5|4296|4298|4297|4298.5|4297.5|4297.5|4296|0
1633682300000|2021-10-08 08:38:20|4298.5|4297.5|4299|4298.5|4299|4298.5|4298.5|4297.5|0
1633682310000|2021-10-08 08:38:30|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4297.5|0
1633682320000|2021-10-08 08:38:40||4298||4298||4298||4298|0
1633682340000|2021-10-08 08:39:00|4298.5|4297.5|4300|4299|4300|4299.5|4298|4297.5|0
1633682350000|2021-10-08 08:39:10|4300.5|4299.5|4299.5|4298|4301|4300|4299|4298|0
1633682360000|2021-10-08 08:39:20|4299|4297.5|4298|4296.5|4299|4298.5|4298|4296.5|0
1633682370000|2021-10-08 08:39:30|4297.5|4296|4296|4295|4297.5|4296.5|4296|4295|0
1633682380000|2021-10-08 08:39:40|4296.5|4295.5|4297|4296.5|4297|4296.5|4296.5|4295.5|0
1633682390000|2021-10-08 08:39:50|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|0
1633682400000|2021-10-08 08:40:00|4298.5|4298|4299.5|4299|4300|4299|4298.5|4297.5|0
1633682410000|2021-10-08 08:40:10|4299|4298.5|4301|4300|4301|4300|4299|4298|0
1633682420000|2021-10-08 08:40:20|4301.5|4299.5|4301.5|4300.5|4301.5|4300.5|4301.5|4299.5|0
1633682430000|2021-10-08 08:40:30|4301|4300|4299.5|4298.5|4301|4300|4299.5|4298.5|0
1633682440000|2021-10-08 08:40:40|4299|4298|4298|4297.5|4299|4298|4298|4297.5|0
1633682450000|2021-10-08 08:40:50|4297.5|4297|4298.5|4297.5|4299|4298|4297.5|4297|0
1633682470000|2021-10-08 08:41:10|4299|4298|4298.5|4298|4299|4298.5|4298.5|4297.5|0
1633682480000|2021-10-08 08:41:20||4297.5||4298||4298||4297.5|0
1633682490000|2021-10-08 08:41:30|4298|4297.5|4298|4297.5|4298|4298|4298|4297.5|0
1633682500000|2021-10-08 08:41:40|4297.5|4297|4297.5|4296.5|4297.5|4297.5|4297.5|4296.5|0
1633682510000|2021-10-08 08:41:50|4298|4297|4297.5|4296.5|4298.5|4297.5|4297|4296|0
1633682520000|2021-10-08 08:42:00|4298|4297|4298|4297.5|4298|4297.5|4298|4297|0
1633682530000|2021-10-08 08:42:10|4297.5|4297|4298.5|4298|4298.5|4298|4297.5|4297|0
1633682540000|2021-10-08 08:42:20|4299|4298.5|4298.5|4298|4299|4298.5|4298.5|4298|0
1633682550000|2021-10-08 08:42:30|4299|4298.5|4299|4298.5|4299.5|4299|4298.5|4298|0
1633682560000|2021-10-08 08:42:40|4299.5|4299|4300.5|4300|4300.5|4300|4299.5|4299|0
1633682570000|2021-10-08 08:42:50|4301|4299.5|4300.5|4300|4301|4300|4300.5|4299.5|0
1633682580000|2021-10-08 08:43:00|4300|4299.5|4299|4298|4300|4299.5|4299|4298|0
1633682590000|2021-10-08 08:43:10|4299.5|4298.5|4301.5|4300.5|4302|4301|4299.5|4298.5|0
1633682600000|2021-10-08 08:43:20|4301|4301|4299.5|4298.5|4301|4301|4299.5|4298.5|0
1633682610000|2021-10-08 08:43:30|4299|4298|4299.5|4298.5|4299.5|4299|4299|4298|0
1633682620000|2021-10-08 08:43:40|4299|4298|4298.5|4298|4299|4298|4298.5|4298|0
1633682630000|2021-10-08 08:43:50|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|0
1633682650000|2021-10-08 08:44:10|4299.5|4299|4299.5|4298.5|4300.5|4300|4299.5|4298.5|0
1633682660000|2021-10-08 08:44:20|4299|4298|4297.5|4296.5|4299|4298.5|4297.5|4296.5|0
1633682670000|2021-10-08 08:44:30|4298|4297|4298|4297|4298|4297.5|4298|4297|0
1633682680000|2021-10-08 08:44:40|4297.5||4297.5||4297.5||4297.5||0
1633682690000|2021-10-08 08:44:50|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296|0
1633682700000|2021-10-08 08:45:00|4298|4297.5|4299|4298|4299.5|4298.5|4298|4297|0
1633682710000|2021-10-08 08:45:10|4299.5|4298.5|4297.5|4296.5|4299.5|4298.5|4297.5|4296.5|0
1633682720000|2021-10-08 08:45:20|4298|4297|4298.5|4297.5|4298.5|4297.5|4298|4297|0
1633682730000|2021-10-08 08:45:30|4299|4298|4298.5|4297.5|4299|4298.5|4298.5|4297.5|0
1633682740000|2021-10-08 08:45:40|4299||4298.5||4299||4298.5||0
1633682750000|2021-10-08 08:45:50|4298||4298||4298||4298||0
1633682760000|2021-10-08 08:46:00|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|0
1633682770000|2021-10-08 08:46:10|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|0
1633682780000|2021-10-08 08:46:20|4300|4299.5|4300|4299.5|4300|4299.5|4299.5|4299|0
1633682790000|2021-10-08 08:46:30|4300.5|4300|4300|4299|4300.5|4300|4299.5|4299|0
1633682800000|2021-10-08 08:46:40|4299.5|4299.5|4299|4298.5|4299.5|4299.5|4299|4298.5|0
1633682810000|2021-10-08 08:46:50|4298.5|4298|4299.5|4298|4299.5|4298|4298.5|4297.5|0
1633682820000|2021-10-08 08:47:00|4299|4298.5|4299.5|4298.5|4300|4299.5|4299|4298|0
1633682830000|2021-10-08 08:47:10|4299|4298|4298.5|4297.5|4299|4298|4298.5|4297.5|0
1633682840000|2021-10-08 08:47:20|4298|4297|4297.5|4296.5|4298|4297|4297.5|4296.5|0
1633682850000|2021-10-08 08:47:30|4297|4296|4296.5|4296|4297|4296|4296.5|4296|0
1633682860000|2021-10-08 08:47:40|4297|4296.5|4297|4296|4297|4296.5|4297|4296|0
1633682870000|2021-10-08 08:47:50|4297.5|4296.5|4297|4296|4298|4297.5|4296.5|4296|0
1633682880000|2021-10-08 08:48:00|4296.5|4295.5|4296|4295.5|4297|4295.5|4296|4295.5|0
1633682890000|2021-10-08 08:48:10|4295.5|4295|4296.5|4296|4297|4296|4295.5|4295|0
1633682900000|2021-10-08 08:48:20|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295|0
1633682910000|2021-10-08 08:48:30|4296||4296||4296||4296||0
1633682920000|2021-10-08 08:48:40|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|0
1633682930000|2021-10-08 08:48:50|4296|4295.5|4297|4296|4297.5|4296.5|4296|4295.5|0
1633682940000|2021-10-08 08:49:00|4296.5|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|0
1633682950000|2021-10-08 08:49:10|4297|4296.5|4298.5|4297.5|4298.5|4297.5|4297|4296.5|0
1633682960000|2021-10-08 08:49:20|4298|4298|4299.5|4299|4300|4299|4298|4297.5|0
1633682970000|2021-10-08 08:49:30|4300|4299.5|4300.5|4299.5|4301|4300|4300|4299|0
1633682980000|2021-10-08 08:49:40|4300|4299|4299|4298|4300|4299|4298.5|4297.5|0
1633682990000|2021-10-08 08:49:50|4298.5|4297.5|4298|4297|4298.5|4297.5|4298|4296.5|0
1633683000000|2021-10-08 08:50:00|4298.5|4297.5|4297.5|4297|4298.5|4298|4297.5|4296.5|0
1633683010000|2021-10-08 08:50:10|4298|4296.5|4298|4297|4298|4297|4298|4296.5|0
1633683020000|2021-10-08 08:50:20|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4296.5|4296|0
1633683030000|2021-10-08 08:50:30|4298|4297|4297.5|4297|4298|4297|4297.5|4296.5|0
1633683040000|2021-10-08 08:50:40|4297|4296.5|4297|4296|4297|4297|4296.5|4296|0
1633683050000|2021-10-08 08:50:50||4296.5||4296||4296.5||4296|0
1633683060000|2021-10-08 08:51:00||4296.5||4296.5||4296.5||4296.5|0
1633683070000|2021-10-08 08:51:10|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|0
1633683080000|2021-10-08 08:51:20|4297|4296.5|4294|4293.5|4297|4296.5|4292.5|4291.5|0
1633683090000|2021-10-08 08:51:30|4294.5|4294|4294|4293.5|4294.5|4294|4292.5|4291.5|0
1633683100000|2021-10-08 08:51:40|4294.5|4294|4295.5|4294.5|4296|4295|4294|4293.5|0
1633683110000|2021-10-08 08:51:50|4295|4294|4295|4294.5|4295.5|4294.5|4295|4294|0
1633683120000|2021-10-08 08:52:00|4295.5|4295|4297|4296.5|4297.5|4296.5|4295.5|4295|0
1633683130000|2021-10-08 08:52:10|4297.5|4297|4301|4299.5|4301|4299.5|4297|4297|0
1633683140000|2021-10-08 08:52:20|4301.5|4300|4302.5|4301|4302.5|4301|4300|4299.5|0
1633683150000|2021-10-08 08:52:30|4302|4301.5|4302.5|4301.5|4302.5|4302|4302|4301|0
1633683160000|2021-10-08 08:52:40|4303|4302|4302.5|4302|4303|4302.5|4302.5|4302|0
1633683180000|2021-10-08 08:53:00|4302|4301.5|4303|4302.5|4303|4302.5|4301.5|4301|0
1633683200000|2021-10-08 08:53:20|4302.5|4302|4303|4301.5|4303|4302.5|4302.5|4301.5|0
1633683210000|2021-10-08 08:53:30|4302.5|4301|4302|4301|4303|4301|4301.5|4300.5|0
1633683220000|2021-10-08 08:53:40|4302.5|4301.5|4303|4302|4304|4303|4302.5|4301.5|0
1633683230000|2021-10-08 08:53:50|4302.5|4301.5|4303|4301.5|4304|4303.5|4302.5|4301|0
1633683240000|2021-10-08 08:54:00|4302.5|4302|4302|4301.5|4303|4302|4302|4301|0
1633683250000|2021-10-08 08:54:10|4302.5||4302||4303||4302||0
1633683260000|2021-10-08 08:54:20|4301.5|4301|4300.5|4299.5|4301.5|4301|4300.5|4299|0
1633683270000|2021-10-08 08:54:30|4300|4299|4300|4299|4300|4299.5|4299.5|4298.5|0
1633683280000|2021-10-08 08:54:40|4299.5|4299.5|4300.5|4299.5|4301|4300.5|4299.5|4299.5|0
1633683290000|2021-10-08 08:54:50|4300|4299|4300|4299|4300|4299.5|4299.5|4299|0
1633683300000|2021-10-08 08:55:00|4299.5|4298.5|4299|4298|4300|4299|4299|4298|0
1633683310000|2021-10-08 08:55:10|4299.5|4298.5|4300|4299.5|4300|4299.5|4299.5|4298|0
1633683320000|2021-10-08 08:55:20|4300.5|4300|4302|4301|4302|4301.5|4300.5|4300|0
1633683330000|2021-10-08 08:55:30|4302.5|4301.5|4303.5|4302.5|4303.5|4302.5|4302.5|4301.5|0
1633683340000|2021-10-08 08:55:40|4303|4303|4301.5|4300.5|4303|4303|4301|4300|0
1633683350000|2021-10-08 08:55:50||4301||4300.5||4301||4300|0
1633683360000|2021-10-08 08:56:00|4302|4301|4302.5|4301.5|4302.5|4302|4302|4301|0
1633683370000|2021-10-08 08:56:10|4302|4301|4302|4301|4302.5|4301.5|4302|4301|0
1633683380000|2021-10-08 08:56:20|4301.5|4300.5|4301|4300.5|4301.5|4300.5|4301|4300.5|0
1633683390000|2021-10-08 08:56:30|4300.5|4300|4301|4300|4301|4300|4299.5|4298.5|0
1633683400000|2021-10-08 08:56:40|4300.5|4299.5|4300.5|4300|4300.5|4300|4300.5|4299.5|0
1633683410000|2021-10-08 08:56:50|4300|4299.5|4301.5|4300.5|4301.5|4301|4300|4299.5|0
1633683430000|2021-10-08 08:57:10|4302|4301|4304|4303|4304|4303|4302|4301|0
1633683440000|2021-10-08 08:57:20|4303.5|4302.5|4303|4302.5|4303.5|4302.5|4303|4302|0
1633683450000|2021-10-08 08:57:30||4302||4302||4302||4302|0
1633683470000|2021-10-08 08:57:50||4302.5||4302||4302.5||4302|0
1633683480000|2021-10-08 08:58:00|4302.5|4301.5|4301|4300|4302.5|4302|4301|4300|0
1633683490000|2021-10-08 08:58:10|4301.5|4300.5|4301.5|4300.5|4302|4301|4301.5|4300.5|0
1633683500000|2021-10-08 08:58:20|4302|4301|4302|4300.5|4302|4301|4302|4300.5|0
1633683510000|2021-10-08 08:58:30|4303|4301|4302.5|4302|4303|4302|4302.5|4301|0
1633683520000|2021-10-08 08:58:40|4302|4301.5|4302.5|4301.5|4302.5|4301.5|4302|4301.5|0
1633683530000|2021-10-08 08:58:50|4303|4302|4304.5|4303.5|4304.5|4303.5|4303|4302|0
1633683540000|2021-10-08 08:59:00|4304|4303|4304|4303|4304|4303.5|4303.5|4303|0
1633683550000|2021-10-08 08:59:10|4304.5|4303.5|4306|4305.5|4306.5|4305.5|4304.5|4303.5|0
1633683560000|2021-10-08 08:59:20|4305.5|4305|4306|4305|4306|4305|4304.5|4303.5|0
1633683570000|2021-10-08 08:59:30|4306.5|4305.5|4309|4308|4309|4308.5|4306.5|4305.5|0
1633683580000|2021-10-08 08:59:40|4308.5|4307.5|4310|4309.5|4310|4309.5|4308.5|4307.5|0
1633683590000|2021-10-08 08:59:50|4309.5|4309|4310|4309|4310|4309|4309.5|4309|0
1633683600000|2021-10-08 09:00:00|4310.5|4309.5|4309.5|4309|4311|4310|4309.5|4308.5|0
1633683610000|2021-10-08 09:00:10|4310|4308.5|4311.5|4310.5|4311.5|4310.5|4309|4308|0
1633683620000|2021-10-08 09:00:20|4311||4311.5||4311.5||4311||0
1633683630000|2021-10-08 09:00:30|4312|4311|4310.5|4310|4312|4311.5|4310.5|4310|0
1633683640000|2021-10-08 09:00:40|4311|4310.5|4311|4310|4311|4310.5|4310|4309.5|0
1633683650000|2021-10-08 09:00:50|4310.5|4309.5|4311|4310|4311|4310|4310|4309.5|0
1633683660000|2021-10-08 09:01:00|4310.5|4309.5|4312|4311|4312|4311|4310|4309|0
1633683680000|2021-10-08 09:01:20|4311.5|4310.5|4312|4311|4312|4311|4311|4310.5|0
1633683690000|2021-10-08 09:01:30|4311.5|4310.5|4311.5|4311|4312|4311.5|4310.5|4310|0
1633683700000|2021-10-08 09:01:40|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311|0
1633683710000|2021-10-08 09:01:50|4312.5|4312|4315|4314|4315|4314|4312.5|4312|0
1633683720000|2021-10-08 09:02:00|4314.5|4314.5|4317|4316.5|4317.5|4316.5|4314.5|4314|0
1633683730000|2021-10-08 09:02:10|4316.5|4316|4317.5|4316.5|4318|4317|4316.5|4316|0
1633683770000|2021-10-08 09:02:50||4317||4317||4317||4317|0
1633683780000|2021-10-08 09:03:00|4318|4317.5|4318.5|4317.5|4318.5|4317.5|4318|4317.5|0
1633683790000|2021-10-08 09:03:10|4319|4318|4320|4319.5|4320|4319.5|4319|4318|0
1633683800000|2021-10-08 09:03:20|4320.5|4320|4322|4321.5|4322|4321.5|4319.5|4318.5|0
1633683810000|2021-10-08 09:03:30|4322.5|4322|4322.5|4322|4322.5|4322|4322.5|4321.5|0
1633683820000|2021-10-08 09:03:40||4321.5||4322||4322||4321.5|0
1633683830000|2021-10-08 09:03:50|4322|4321.5|4322|4321.5|4322.5|4322|4322|4321|0
1633683840000|2021-10-08 09:04:00|4322.5|4322|4321.5|4321|4322.5|4322|4321.5|4321|0
1633683850000|2021-10-08 09:04:10|4321|4320.5|4321|4320|4321.5|4321|4320.5|4320|0
1633683860000|2021-10-08 09:04:20||4320.5||4320||4320.5||4320|0
1633683870000|2021-10-08 09:04:30|4320.5|4319.5|4320.5|4320|4320.5|4320|4319.5|4319|0
1633683880000|2021-10-08 09:04:40||4319.5||4320||4320||4319.5|0
1633683890000|2021-10-08 09:04:50|4321|4320.5|4323|4322|4323|4322|4321|4320.5|0
1633683900000|2021-10-08 09:05:00|4322.5|4321.5|4322.5|4322|4322.5|4322|4322|4321.5|0
1633683910000|2021-10-08 09:05:10|4323|4322.5|4323|4322|4324|4323|4322.5|4322|0
1633683920000|2021-10-08 09:05:20|4322.5||4323||4323||4322.5||0
1633683930000|2021-10-08 09:05:30|4322.5|4321.5|4322.5|4322|4322.5|4322|4322|4321.5|0
1633683940000|2021-10-08 09:05:40||4321.5||4322||4322||4321.5|0
1633683950000|2021-10-08 09:05:50|4323|4322.5|4324|4323|4324|4323.5|4323|4322.5|0
1633683960000|2021-10-08 09:06:00|4323.5|4322.5|4324|4323|4325|4324.5|4323|4322|0
1633683970000|2021-10-08 09:06:10|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|0
1633683980000|2021-10-08 09:06:20|4323|4322|4322.5|4321.5|4323|4322|4322|4321.5|0
1633683990000|2021-10-08 09:06:30|4322|4321|4322|4321|4322|4321|4322|4321|0
1633684000000|2021-10-08 09:06:40|4321.5|4321.5|4321.5|4321|4321.5|4321.5|4321.5|4321|0
1633684020000|2021-10-08 09:07:00|4321|4320.5|4323|4322|4323.5|4322.5|4321|4320.5|0
1633684040000|2021-10-08 09:07:20|4322.5|4321.5|4322|4320.5|4322.5|4321.5|4321.5|4320.5|0
1633684050000|2021-10-08 09:07:30|4321.5|4320|4320.5|4320|4321.5|4320.5|4320.5|4320|0
1633684060000|2021-10-08 09:07:40|4320|4319.5|4320|4319.5|4320.5|4320|4320|4319.5|0
1633684070000|2021-10-08 09:07:50|4319.5|4319|4319.5|4318.5|4320|4319.5|4319.5|4318.5|0
1633684080000|2021-10-08 09:08:00||4319||4319||4319||4319|0
1633684090000|2021-10-08 09:08:10|4320|4319.5|4320|4319|4320.5|4319.5|4320|4319|0
1633684100000|2021-10-08 09:08:20|4319.5|4319.5|4319.5|4319|4319.5|4319.5|4319.5|4319|0
1633684110000|2021-10-08 09:08:30|4320|4319.5|4321|4320|4321|4320.5|4320|4319.5|0
1633684120000|2021-10-08 09:08:40|4320.5|4319.5|4320|4319|4320.5|4320|4319.5|4318.5|0
1633684130000|2021-10-08 09:08:50|4319.5|4318.5|4319|4318.5|4319.5|4319|4319|4318.5|0
1633684140000|2021-10-08 09:09:00|4319.5|4319|4319.5|4318.5|4320|4319|4318.5|4318|0
1633684150000|2021-10-08 09:09:10|4320|4319|4319|4318|4320|4319|4319|4318|0
1633684160000|2021-10-08 09:09:20||4318.5||4318.5||4318.5||4318.5|0
1633684170000|2021-10-08 09:09:30||4318||4318||4318||4318|0
1633684180000|2021-10-08 09:09:40|4318.5|4317.5|4318.5|4318|4318.5|4318|4318|4317|0
1633684190000|2021-10-08 09:09:50|4319|4317.5|4318|4317|4319|4318|4317.5|4317|0
1633684200000|2021-10-08 09:10:00|4318.5|4317.5|4318|4317|4318.5|4318|4318|4317|0
1633684220000|2021-10-08 09:10:20|4318.5|4317.5|4318|4317.5|4318.5|4317.5|4318|4317|0
1633684230000|2021-10-08 09:10:30|4317.5|4317|4317.5|4316.5|4317.5|4317|4317|4316.5|0
1633684240000|2021-10-08 09:10:40|4318|4317|4317.5|4316.5|4318|4317.5|4317.5|4316.5|0
1633684250000|2021-10-08 09:10:50|4317|4316|4317|4316.5|4317|4316.5|4316.5|4315.5|0
1633684260000|2021-10-08 09:11:00|4316.5|4316|4316.5|4315.5|4316.5|4316|4316.5|4315.5|0
1633684270000|2021-10-08 09:11:10|4317|4316|4317|4316.5|4317.5|4316.5|4317|4316|0
1633684280000|2021-10-08 09:11:20|4316.5|4316|4317|4316.5|4317|4316.5|4316.5|4315.5|0
1633684290000|2021-10-08 09:11:30|4317.5|4317|4317.5|4317|4317.5|4317|4317|4316.5|0
1633684300000|2021-10-08 09:11:40|4317|4316.5|4317.5|4317|4317.5|4317|4317|4316.5|0
1633684310000|2021-10-08 09:11:50|4317|4316.5|4317|4316.5|4317|4316.5|4317|4316.5|0
1633684320000|2021-10-08 09:12:00|4317.5|4316|4317|4316|4317.5|4316|4316|4315.5|0
1633684340000|2021-10-08 09:12:20|4316.5||4316.5||4316.5||4316.5||0
1633684350000|2021-10-08 09:12:30|4317|4316.5|4321|4320.5|4321.5|4320.5|4317|4316.5|0
1633684360000|2021-10-08 09:12:40|4320.5|4320|4321|4320|4321|4320|4320|4319.5|0
1633684380000|2021-10-08 09:13:00|4321.5|4320.5|4323.5|4322.5|4323.5|4323|4321.5|4320.5|0
1633684390000|2021-10-08 09:13:10|4323|4322|4322.5|4322|4323|4322.5|4321.5|4320.5|0
1633684400000|2021-10-08 09:13:20|4322|4321.5|4321|4320.5|4322|4321.5|4321|4320.5|0
1633684410000|2021-10-08 09:13:30|4321.5|4321|4321.5|4321|4321.5|4321|4321|4321|0
1633684420000|2021-10-08 09:13:40|4321|4320.5|4321|4320.5|4321|4320.5|4321|4320.5|0
1633684430000|2021-10-08 09:13:50|4321.5|4321|4321.5|4320.5|4321.5|4321|4321.5|4320.5|0
1633684440000|2021-10-08 09:14:00|4322|4321|4323.5|4322.5|4323.5|4322.5|4322|4321|0
1633684450000|2021-10-08 09:14:10|4323|4323|4324|4323.5|4324|4323.5|4323|4323|0
1633684460000|2021-10-08 09:14:20|4323.5|4323|4323.5|4323|4324|4323|4323.5|4323|0
1633684470000|2021-10-08 09:14:30|4323|4322.5|4322|4321|4323|4322.5|4321.5|4320.5|0
1633684480000|2021-10-08 09:14:40|4321.5|4320.5|4321|4320|4322|4321|4320.5|4319.5|0
1633684490000|2021-10-08 09:14:50|4320|4320.5|4320|4319|4320.5|4320.5|4320|4319|0
1633684500000|2021-10-08 09:15:00|4319.5|4318.5|4319.5|4318.5|4319.5|4319|4319.5|4318.5|0
1633684520000|2021-10-08 09:15:20|4320|4319|4320|4319|4320|4319.5|4319.5|4319|0
1633684530000|2021-10-08 09:15:30||4319.5||4319.5||4319.5||4319.5|0
1633684540000|2021-10-08 09:15:40|4319.5|4319|4319.5|4318.5|4320|4319|4319.5|4318.5|0
1633684550000|2021-10-08 09:15:50|4319|4318|4319|4318.5|4319|4318.5|4319|4318|0
1633684560000|2021-10-08 09:16:00|4318.5|4318|4317|4316|4318.5|4318|4317|4316|0
1633684570000|2021-10-08 09:16:10||4315.5||4316||4316.5||4315.5|0
1633684580000|2021-10-08 09:16:20|4317.5|4316.5|4317|4316.5|4317.5|4316.5|4317|4316.5|0
1633684590000|2021-10-08 09:16:30||4316||4315.5||4316||4315.5|0
1633684600000|2021-10-08 09:16:40|4316.5|4315|4317.5|4316.5|4319|4318.5|4316|4315|0
1633684610000|2021-10-08 09:16:50|4317|4317|4317|4316.5|4317.5|4317|4317|4316|0
1633684620000|2021-10-08 09:17:00|4317.5|4317|4319|4318|4319|4318|4317|4316.5|0
1633684630000|2021-10-08 09:17:10|4318.5|4318.5|4319|4318|4319|4318.5|4318.5|4318|0
1633684640000|2021-10-08 09:17:20|4318.5|4318.5|4320.5|4320|4321|4320|4318.5|4318.5|0
1633684650000|2021-10-08 09:17:30|4320|4319.5|4320.5|4319.5|4320.5|4320|4319.5|4319|0
1633684660000|2021-10-08 09:17:40|4320|4319|4320.5|4319.5|4320.5|4319.5|4320|4319|0
1633684680000|2021-10-08 09:18:00|4320|4319|4319|4318|4320|4319|4319|4318|0
1633684690000|2021-10-08 09:18:10|4318.5|4317.5|4319|4318|4319|4318.5|4317.5|4317|0
1633684700000|2021-10-08 09:18:20||4318.5||4318||4318.5||4318|0
1633684720000|2021-10-08 09:18:40|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|0
1633684730000|2021-10-08 09:18:50|4319|4318|4318.5|4317|4319.5|4318|4317.5|4316.5|0
1633684740000|2021-10-08 09:19:00|4318|4317.5|4318.5|4318|4318.5|4318|4318|4317.5|0
1633684750000|2021-10-08 09:19:10|4319|4318.5|4319|4318.5|4319.5|4319|4319|4318.5|0
1633684760000|2021-10-08 09:19:20|4319.5|4319|4321|4320|4321|4320|4319.5|4319|0
1633684770000|2021-10-08 09:19:30|4321.5|4320.5|4322|4321|4322|4321|4321|4320.5|0
1633684780000|2021-10-08 09:19:40|4321.5|4321.5|4321.5|4321|4322|4321.5|4321.5|4321|0
1633684790000|2021-10-08 09:19:50|4322|4321.5|4320.5|4319.5|4322|4321.5|4320.5|4319.5|0
1633684800000|2021-10-08 09:20:00|4319.5|4319|4320.5|4320|4320.5|4320|4315|4314.5|0
1633684810000|2021-10-08 09:20:10|4320|4319.5|4320.5|4319.5|4320.5|4319.5|4319.5|4318.5|0
1633684820000|2021-10-08 09:20:20|4320||4320||4320||4320||0
1633684830000|2021-10-08 09:20:30|4320.5|4320|4319.5|4319|4320.5|4320|4319.5|4318.5|0
1633684840000|2021-10-08 09:20:40|4320|4319.5|4320|4319|4320|4319.5|4320|4319|0
1633684850000|2021-10-08 09:20:50|4320.5|4319.5|4320.5|4319.5|4320.5|4319.5|4320.5|4319|0
1633684860000|2021-10-08 09:21:00|4320|4319|4319.5|4318.5|4320|4319|4319.5|4318.5|0
1633684870000|2021-10-08 09:21:10||4319||4318.5||4319||4318.5|0
1633684880000|2021-10-08 09:21:20|4320|4319|4320.5|4320|4320.5|4320|4320|4319|0
1633684890000|2021-10-08 09:21:30|4320|4319.5|4319.5|4318.5|4320|4319.5|4319|4318|0
1633684900000|2021-10-08 09:21:40|4320|4319|4319.5|4318.5|4320|4319|4319.5|4318.5|0
1633684910000|2021-10-08 09:21:50|4320|4319|4320|4319.5|4320|4319.5|4320|4319|0
1633684920000|2021-10-08 09:22:00|4320.5|4319|4319.5|4319|4320.5|4319.5|4319.5|4319|0
1633684930000|2021-10-08 09:22:10|4320|4318.5|4322|4321|4322|4321|4319.5|4318.5|0
1633684940000|2021-10-08 09:22:20|4321.5|4321.5|4323|4322.5|4323|4322.5|4321.5|4321.5|0
1633684950000|2021-10-08 09:22:30|4322.5|4322|4322|4321.5|4322.5|4322|4322|4321.5|0
1633684960000|2021-10-08 09:22:40|4321.5|4321|4321|4320|4321.5|4321|4320.5|4320|0
1633684970000|2021-10-08 09:22:50|4320.5|4319.5|4321|4320.5|4321|4320.5|4320.5|4319.5|0
1633684980000|2021-10-08 09:23:00|4320.5|4320|4320.5|4319.5|4320.5|4320|4320|4319|0
1633684990000|2021-10-08 09:23:10|4321|4320|4320.5|4320|4321|4320.5|4320.5|4320|0
1633685000000|2021-10-08 09:23:20|4320|4319.5|4319.5|4318.5|4320|4319.5|4319.5|4318.5|0
1633685010000|2021-10-08 09:23:30|4320|4319|4320|4319|4320|4319.5|4319.5|4319|0
1633685030000|2021-10-08 09:23:50|4319.5|4318.5|4319.5|4319|4319.5|4319|4319.5|4318.5|0
1633685050000|2021-10-08 09:24:10|4320|4319.5|4320|4319.5|4320|4319.5|4320|4319.5|0
1633685060000|2021-10-08 09:24:20|4320.5|4320|4321|4320.5|4321.5|4320.5|4320.5|4320|0
1633685070000|2021-10-08 09:24:30|4320.5|4320|4320|4319.5|4320.5|4320|4320|4319.5|0
1633685090000|2021-10-08 09:24:50|4319.5|4319|4320|4319|4320|4319|4319|4318.5|0
1633685100000|2021-10-08 09:25:00|4319.5|4318.5|4320|4319|4320|4319|4319.5|4318.5|0
1633685110000|2021-10-08 09:25:10|4320.5|4319.5|4321|4320|4321|4320|4320.5|4319.5|0
1633685120000|2021-10-08 09:25:20|4320.5|4319.5|4322|4321|4322|4321|4320.5|4319.5|0
1633685130000|2021-10-08 09:25:30|4321.5|4320.5|4321.5|4321|4321.5|4321|4321.5|4320.5|0
1633685140000|2021-10-08 09:25:40|4322|4321.5|4322|4321.5|4322.5|4321.5|4322|4321.5|0
1633685160000|2021-10-08 09:26:00|4322.5|4322|4323|4322|4323|4322|4322.5|4322|0
1633685180000|2021-10-08 09:26:20|4323.5|4322.5|4324.5|4324|4324.5|4324|4323|4322.5|0
1633685200000|2021-10-08 09:26:40|4325|4323.5|4323|4322.5|4325|4323.5|4323|4322|0
1633685210000|2021-10-08 09:26:50|4323.5|4322|4322.5|4322|4323.5|4322.5|4322|4321|0
1633685220000|2021-10-08 09:27:00|4322|4321.5|4320.5|4320|4322|4321.5|4320.5|4320|0
1633685230000|2021-10-08 09:27:10|4321|4320.5|4321.5|4321|4321.5|4321|4321|4320|0
1633685240000|2021-10-08 09:27:20|4322|4321.5|4321.5|4320.5|4322.5|4321.5|4321.5|4320.5|0
1633685250000|2021-10-08 09:27:30|4321|4320|4323|4322|4323|4322|4320.5|4320|0
1633685260000|2021-10-08 09:27:40|4323.5|4322.5|4324|4323|4324|4323|4323.5|4322.5|0
1633685270000|2021-10-08 09:27:50|4323.5|4323.5|4324|4323.5|4324|4323.5|4323.5|4323.5|0
1633685280000|2021-10-08 09:28:00|4324.5|4323|4322.5|4321.5|4324.5|4323|4322.5|4321.5|0
1633685290000|2021-10-08 09:28:10|4322|4322|4321.5|4320.5|4322|4322|4321.5|4320.5|0
1633685300000|2021-10-08 09:28:20|4321|4320|4323.5|4322.5|4323.5|4322.5|4321|4320|0
1633685310000|2021-10-08 09:28:30|4323|4321.5|4323.5|4322.5|4324.5|4323.5|4323|4321.5|0
1633685320000|2021-10-08 09:28:40|4323|4323|4322.5|4322|4323.5|4323|4322|4321.5|0
1633685330000|2021-10-08 09:28:50|4322|4321.5|4322.5|4322|4322.5|4322|4321.5|4321|0
1633685340000|2021-10-08 09:29:00|4323|4322.5|4322|4321.5|4323|4322.5|4322|4321.5|0
1633685350000|2021-10-08 09:29:10|4322.5||4323||4323||4322.5||0
1633685360000|2021-10-08 09:29:20|4322.5|4321|4322.5|4321.5|4322.5|4321.5|4321.5|4321|0
1633685370000|2021-10-08 09:29:30|4323|4322|4323.5|4323|4323.5|4323|4323|4322|0
1633685380000|2021-10-08 09:29:40|4324|4323.5|4324.5|4323.5|4324.5|4323.5|4324|4323.5|0
1633685390000|2021-10-08 09:29:50||4324||4323.5||4324||4323.5|0
1633685400000|2021-10-08 09:30:00|4325|4324|4326|4325|4326|4325.5|4325|4324|0
1633685410000|2021-10-08 09:30:10|4325.5|4324.5|4325|4324.5|4325.5|4324.5|4325|4324.5|0
1633685420000|2021-10-08 09:30:20|4325.5|4325|4325|4324.5|4325.5|4325|4325|4324|0
1633685430000|2021-10-08 09:30:30|4325.5|4324|4325|4324|4326.5|4326|4325|4324|0
1633685440000|2021-10-08 09:30:40||4324.5||4324.5||4324.5||4324|0
1633685450000|2021-10-08 09:30:50|4324.5|4324|4326|4325.5|4326|4325.5|4324.5|4324|0
1633685460000|2021-10-08 09:31:00||4325||4324.5||4325||4324.5|0
1633685470000|2021-10-08 09:31:10|4325.5|4325|4325|4324|4325.5|4325|4325|4324|0
1633685490000|2021-10-08 09:31:30|4325.5|4324.5|4326.5|4326|4326.5|4326|4325.5|4324.5|0
1633685500000|2021-10-08 09:31:40|4326|4325.5|4325|4324|4326|4325.5|4325|4324|0
1633685510000|2021-10-08 09:31:50|4324.5|4324.5|4325|4323.5|4325|4324.5|4324.5|4323.5|0
1633685520000|2021-10-08 09:32:00|4324.5|4324|4325|4324|4325|4324|4324|4324|0
1633685530000|2021-10-08 09:32:10|4324.5|4323.5|4323|4322.5|4324.5|4324|4323|4322|0
1633685540000|2021-10-08 09:32:20|4323.5|4323|4324.5|4324|4324.5|4324|4323.5|4323|0
1633685550000|2021-10-08 09:32:30|4325|4324.5|4325|4324|4325|4324.5|4325|4324|0
1633685570000|2021-10-08 09:32:50||4324.5||4324.5||4324.5||4324|0
1633685580000|2021-10-08 09:33:00|4324.5|4324|4324|4323|4324.5|4324|4323.5|4323|0
1633685590000|2021-10-08 09:33:10|4324.5|4323.5|4325|4324.5|4325|4324.5|4324.5|4323.5|0
1633685600000|2021-10-08 09:33:20|4324.5|4324|4324.5|4323.5|4324.5|4324|4324|4323|0
1633685610000|2021-10-08 09:33:30|4324|4323|4324|4323.5|4324.5|4323.5|4324|4323|0
1633685620000|2021-10-08 09:33:40|4324.5|4324|4326|4325.5|4326|4325.5|4324.5|4324|0
1633685630000|2021-10-08 09:33:50|4325.5|4325|4325.5|4324.5|4325.5|4325|4325|4324.5|0
1633685640000|2021-10-08 09:34:00|4325|4325|4325|4323.5|4325|4325|4324.5|4323.5|0
1633685650000|2021-10-08 09:34:10|4324.5|4324|4324.5|4323.5|4324.5|4324.5|4324.5|4323.5|0
1633685660000|2021-10-08 09:34:20|4324|4324|4324|4323|4324|4324|4324|4323|0
1633685670000|2021-10-08 09:34:30|4324.5|4323.5|4325|4324.5|4325|4324.5|4324.5|4323.5|0
1633685680000|2021-10-08 09:34:40|4325.5|4324|4325|4324|4325.5|4324|4325|4324|0
1633685690000|2021-10-08 09:34:50|4324.5|4324.5|4325|4324|4325.5|4324.5|4324.5|4324|0
1633685700000|2021-10-08 09:35:00|4325.5|4324.5|4326|4325|4326|4325.5|4325.5|4324.5|0
1633685710000|2021-10-08 09:35:10|4326.5|4325.5|4324.5|4323.5|4326.5|4325.5|4324.5|4323.5|0
1633685720000|2021-10-08 09:35:20|4325|4324|4323.5|4322.5|4325|4324|4323.5|4322.5|0
1633685730000|2021-10-08 09:35:30|4324|4323|4323.5|4322.5|4324|4323|4323.5|4322.5|0
1633685740000|2021-10-08 09:35:40|4324|4323|4323.5|4322.5|4324|4323|4323.5|4322|0
1633685750000|2021-10-08 09:35:50|4323|4322|4322.5|4322|4323|4322|4322.5|4321.5|0
1633685770000|2021-10-08 09:36:10|4322|4321.5|4321.5|4321|4322.5|4322|4321.5|4321|0
1633685780000|2021-10-08 09:36:20|4322|4321.5|4322.5|4321.5|4322.5|4321.5|4322|4321.5|0
1633685790000|2021-10-08 09:36:30|4323.5|4322|4322.5|4321.5|4323.5|4322.5|4322.5|4321.5|0
1633685800000|2021-10-08 09:36:40|4322|4322|4323|4322|4323.5|4323|4322|4322|0
1633685810000|2021-10-08 09:36:50|4323.5|4322.5|4324|4322.5|4324.5|4323.5|4323|4322.5|0
1633685820000|2021-10-08 09:37:00|4323.5|4323|4324.5|4324|4324.5|4324|4323.5|4323|0
1633685830000|2021-10-08 09:37:10|4325|4323.5|4325.5|4324.5|4326|4325|4325|4323.5|0
1633685840000|2021-10-08 09:37:20|4326|4325|4326|4325|4326|4325|4325.5|4325|0
1633685850000|2021-10-08 09:37:30|4325.5|4324.5|4325|4324.5|4326|4324.5|4325|4324.5|0
1633685860000|2021-10-08 09:37:40|4324.5|4324|4324.5|4323.5|4324.5|4324|4324|4323|0
1633685870000|2021-10-08 09:37:50|4324|4323|4323.5|4323|4324|4323.5|4323.5|4323|0
1633685880000|2021-10-08 09:38:00|4324|4323.5|4323.5|4322.5|4324|4323.5|4323.5|4322.5|0
1633685890000|2021-10-08 09:38:10|4323|4322|4323.5|4322.5|4323.5|4322.5|4323|4322|0
1633685900000|2021-10-08 09:38:20|4323|4322|4323.5|4322.5|4323.5|4322.5|4323|4322|0
1633685910000|2021-10-08 09:38:30|4324|4323|4323.5|4323|4324|4323|4323.5|4323|0
1633685920000|2021-10-08 09:38:40|4324|4323.5|4323.5|4323|4324|4323.5|4323|4322.5|0
1633685930000|2021-10-08 09:38:50||4322.5||4322.5||4322.5||4322.5|0
1633685940000|2021-10-08 09:39:00|4323|4322|4322|4321.5|4323|4322|4322|4321|0
1633685950000|2021-10-08 09:39:10|4321.5|4321|4322|4321|4322|4321.5|4321.5|4321|0
1633685960000|2021-10-08 09:39:20|4321.5|4321.5|4321.5|4321|4321.5|4321.5|4321.5|4321|0
1633685980000|2021-10-08 09:39:40|4322|4321.5|4321.5|4321|4322|4321.5|4321.5|4321|0
1633685990000|2021-10-08 09:39:50|4321|4320.5|4321|4320.5|4321|4320.5|4321|4320.5|0
1633686000000|2021-10-08 09:40:00|4320.5|4320|4322.5|4321.5|4323|4322|4320.5|4320|0
1633686010000|2021-10-08 09:40:10|4322|4322|4323.5|4322.5|4323.5|4322.5|4322|4322|0
1633686020000|2021-10-08 09:40:20|4323|4322|4322.5|4321.5|4323|4322|4322|4321.5|0
1633686040000|2021-10-08 09:40:40|4322|4322|4321.5|4321|4322|4322|4321.5|4321|0
1633686050000|2021-10-08 09:40:50|4322|4320.5|4320.5|4320|4322|4321|4320|4319|0
1633686060000|2021-10-08 09:41:00|4320|4319.5|4320.5|4320|4320.5|4320|4320|4319.5|0
1633686070000|2021-10-08 09:41:10|4321|4320.5|4321.5|4320.5|4322|4321.5|4321|4320|0
1633686080000|2021-10-08 09:41:20|4322|4321|4322|4321|4322.5|4322|4321.5|4321|0
1633686090000|2021-10-08 09:41:30|4321.5||4321.5||4322||4321.5||0
1633686100000|2021-10-08 09:41:40|4322|4321.5|4323.5|4322.5|4323.5|4323|4322|4321.5|0
1633686110000|2021-10-08 09:41:50|4323||4323||4323||4323||0
1633686120000|2021-10-08 09:42:00|4323.5|4323|4323|4322.5|4323.5|4323|4323|4322.5|0
1633686130000|2021-10-08 09:42:10|4323.5||4323.5||4323.5||4323||0
1633686160000|2021-10-08 09:42:40|4324|4323|4323.5|4323|4324|4323.5|4323.5|4323|0
1633686170000|2021-10-08 09:42:50|4323|4322.5|4323.5|4322.5|4323.5|4323|4323|4322.5|0
1633686180000|2021-10-08 09:43:00|4323|4322|4322.5|4322|4323|4322|4322.5|4321.5|0
1633686200000|2021-10-08 09:43:20|4322|4321.5|4321|4320.5|4322|4321.5|4320.5|4320|0
1633686210000|2021-10-08 09:43:30|4321.5|4321|4321.5|4320.5|4321.5|4321|4321|4320.5|0
1633686220000|2021-10-08 09:43:40||4321||4321||4321||4321|0
1633686230000|2021-10-08 09:43:50|4321|4320.5|4321.5|4320.5|4321.5|4321|4321|4320.5|0
1633686250000|2021-10-08 09:44:10|4322|4321|4322.5|4322|4322.5|4322|4322|4321|0
1633686260000|2021-10-08 09:44:20|4323|4322.5|4322|4321.5|4323|4322.5|4322|4321.5|0
1633686270000|2021-10-08 09:44:30|4322.5|4321|4320.5|4319.5|4322.5|4321.5|4320|4319.5|0
1633686280000|2021-10-08 09:44:40|4320|4320|4319.5|4319|4321|4320|4319.5|4319|0
1633686290000|2021-10-08 09:44:50|4319|4318.5|4320.5|4319.5|4320.5|4320|4319|4318|0
1633686300000|2021-10-08 09:45:00|4320|4319|4320|4319|4320.5|4319|4319.5|4319|0
1633686310000|2021-10-08 09:45:10|4319.5|4318.5|4319.5|4319|4319.5|4319|4319|4318.5|0
1633686320000|2021-10-08 09:45:20|4319|4318.5|4319|4318.5|4319.5|4318.5|4319|4318.5|0
1633686340000|2021-10-08 09:45:40|4319.5|4319|4319.5|4319|4319.5|4319|4319.5|4319|0
1633686350000|2021-10-08 09:45:50|4319|4318.5|4319|4318.5|4319|4318.5|4319|4318.5|0
1633686360000|2021-10-08 09:46:00|4318.5|4318|4318.5|4318|4319|4318|4318.5|4317.5|0
1633686370000|2021-10-08 09:46:10|4319|4318.5|4319|4318.5|4319|4318.5|4319|4318.5|0
1633686380000|2021-10-08 09:46:20||4318||4318||4318||4318|0
1633686390000|2021-10-08 09:46:30|4318.5|4318.5|4319|4318.5|4319|4318.5|4318.5|4318.5|0
1633686400000|2021-10-08 09:46:40|4319.5|4319|4319|4318.5|4319.5|4319|4319|4318.5|0
1633686410000|2021-10-08 09:46:50|4319.5|4319|4319|4318.5|4319.5|4319|4319|4318.5|0
1633686420000|2021-10-08 09:47:00|4319.5|4319|4318.5|4318|4319.5|4319|4318.5|4317.5|0
1633686430000|2021-10-08 09:47:10|4319|4318.5|4318.5|4317.5|4319.5|4318.5|4318.5|4317.5|0
1633686440000|2021-10-08 09:47:20|4318|4318|4318|4317|4318.5|4318|4317.5|4316.5|0
1633686450000|2021-10-08 09:47:30|4317.5|4316.5|4317|4316.5|4317.5|4317|4317|4316.5|0
1633686460000|2021-10-08 09:47:40|4317.5|4317|4317.5|4316.5|4317.5|4317|4317.5|4316.5|0
1633686470000|2021-10-08 09:47:50|4317|4317|4317|4316.5|4317.5|4317|4317|4316.5|0
1633686480000|2021-10-08 09:48:00|4316.5|4316|4316.5|4315.5|4316.5|4316|4315.5|4314.5|0
1633686490000|2021-10-08 09:48:10|4316|4314.5|4316|4315|4316|4315|4315|4314.5|0
1633686500000|2021-10-08 09:48:20|4315.5|4315.5|4315.5|4315|4316|4315.5|4315.5|4315|0
1633686510000|2021-10-08 09:48:30|4316|4315.5|4316.5|4316|4316.5|4316|4316|4315.5|0
1633686540000|2021-10-08 09:49:00|4316|4315.5|4314|4313.5|4316|4315.5|4314|4313.5|0
1633686550000|2021-10-08 09:49:10|4313.5|4313|4313|4312.5|4313.5|4313|4313|4312.5|0
1633686560000|2021-10-08 09:49:20|4313.5|4313|4315|4314|4315.5|4314.5|4313.5|4313|0
1633686570000|2021-10-08 09:49:30|4315.5|4314.5|4315|4314.5|4315.5|4315|4315|4314.5|0
1633686580000|2021-10-08 09:49:40|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|0
1633686590000|2021-10-08 09:49:50|4316|4315.5|4315.5|4315|4316|4315.5|4315|4314.5|0
1633686600000|2021-10-08 09:50:00|4316|4314.5|4316|4315.5|4316|4315.5|4316|4314.5|0
1633686610000|2021-10-08 09:50:10|4315.5|4315|4316|4315.5|4317|4316|4315.5|4315|0
1633686620000|2021-10-08 09:50:20|4316.5|4316|4317|4316|4318|4317|4316|4315|0
1633686630000|2021-10-08 09:50:30|4316.5|4315.5|4317|4316.5|4317|4316.5|4316|4315.5|0
1633686640000|2021-10-08 09:50:40|4316.5|4316|4315|4314.5|4317|4316.5|4315|4314.5|0
1633686650000|2021-10-08 09:50:50|4315.5|4315|4315|4314|4315.5|4315|4315|4314|0
1633686660000|2021-10-08 09:51:00|4314.5|4313.5|4315|4314|4315|4314.5|4314|4313.5|0
1633686670000|2021-10-08 09:51:10|4314.5|4314.5|4315|4314|4315|4314.5|4314.5|4314|0
1633686680000|2021-10-08 09:51:20|4314.5|4314.5|4315|4314.5|4315.5|4315|4314.5|4314.5|0
1633686690000|2021-10-08 09:51:30|4314.5|4314|4315|4314.5|4315|4314.5|4314.5|4314|0
1633686700000|2021-10-08 09:51:40|4314.5|4314|4314|4313.5|4315|4314|4313.5|4313|0
1633686710000|2021-10-08 09:51:50|4314.5|4314|4314|4313.5|4314.5|4314|4314|4313|0
1633686720000|2021-10-08 09:52:00|4314.5|4314|4314|4313.5|4314.5|4314|4314|4313.5|0
1633686730000|2021-10-08 09:52:10|4314.5|4314|4313.5|4313|4314.5|4314|4313.5|4313|0
1633686740000|2021-10-08 09:52:20|4313|4312.5|4313|4312.5|4313.5|4313|4313|4312.5|0
1633686760000|2021-10-08 09:52:40|4313.5|4313|4314.5|4314|4314.5|4314|4313|4312.5|0
1633686770000|2021-10-08 09:52:50|4315|4314.5|4314|4313.5|4315|4314.5|4314|4313.5|0
1633686790000|2021-10-08 09:53:10|4313.5|4313|4314|4313.5|4314.5|4314|4313.5|4313|0
1633686800000|2021-10-08 09:53:20|4313.5|4313|4314|4313|4314|4313.5|4313.5|4313|0
1633686810000|2021-10-08 09:53:30|4313.5|4313.5|4314.5|4314|4314.5|4314|4313.5|4313.5|0
1633686820000|2021-10-08 09:53:40|4315|4314.5|4315.5|4315|4316.5|4316|4315|4314.5|0
1633686830000|2021-10-08 09:53:50|4316|4315.5|4315|4314|4316|4315.5|4314.5|4314|0
1633686840000|2021-10-08 09:54:00|4314.5|4313|4314|4313|4314.5|4313.5|4313.5|4313|0
1633686850000|2021-10-08 09:54:10|4314.5|4313.5|4313|4312.5|4314.5|4314|4313|4312.5|0
1633686860000|2021-10-08 09:54:20|4312.5|4312|4312.5|4312|4313|4312|4312.5|4312|0
1633686880000|2021-10-08 09:54:40|4313|4312.5|4314.5|4314|4314.5|4314|4313|4312.5|0
1633686890000|2021-10-08 09:54:50|4315|4314.5|4315|4314|4315|4314.5|4314.5|4314|0
1633686900000|2021-10-08 09:55:00|4314.5|4314.5|4315|4314.5|4315.5|4314.5|4314.5|4314.5|0
1633686910000|2021-10-08 09:55:10|4315.5|4315|4315.5|4315|4315.5|4315|4315|4314.5|0
1633686920000|2021-10-08 09:55:20|4316|4315.5|4315.5|4315|4316.5|4316|4315.5|4315|0
1633686930000|2021-10-08 09:55:30|4316|4315.5|4317.5|4317|4317.5|4317|4316|4315.5|0
1633686940000|2021-10-08 09:55:40|4317|4316.5|4316.5|4316|4317|4316.5|4316|4315.5|0
1633686950000|2021-10-08 09:55:50|4316|4315.5|4316|4315.5|4316.5|4315.5|4316|4315|0
1633686960000|2021-10-08 09:56:00|4315.5|4315|4316|4315.5|4316|4315.5|4315.5|4315|0
1633686970000|2021-10-08 09:56:10|4315.5|4315|4316|4315.5|4316.5|4316|4315|4314|0
1633686980000|2021-10-08 09:56:20|4315.5|4315|4315|4314.5|4315.5|4315|4315|4314.5|0
1633687000000|2021-10-08 09:56:40|4314.5|4314|4313|4312.5|4314.5|4314|4313|4312|0
1633687010000|2021-10-08 09:56:50|4313.5|4313|4314|4313|4314|4313.5|4313.5|4313|0
1633687020000|2021-10-08 09:57:00|4313.5|4312.5|4312|4311.5|4313.5|4312.5|4312|4311.5|0
1633687030000|2021-10-08 09:57:10|4312.5|4312|4312.5|4312|4313|4312|4312|4311.5|0
1633687040000|2021-10-08 09:57:20|4312|4311.5|4312|4311|4312|4311.5|4311.5|4311|0
1633687050000|2021-10-08 09:57:30|4311.5|4311.5|4312|4311.5|4312|4311.5|4311.5|4311|0
1633687060000|2021-10-08 09:57:40|4311.5|4311|4312|4311.5|4312|4311.5|4311.5|4311|0
1633687070000|2021-10-08 09:57:50|4313|4312|4313|4312.5|4314|4313.5|4313|4312|0
1633687080000|2021-10-08 09:58:00|4312.5|4312|4311|4310.5|4313|4312|4311|4310.5|0
1633687090000|2021-10-08 09:58:10|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4309.5|0
1633687100000|2021-10-08 09:58:20|4311|4310.5|4311|4310.5|4311|4310.5|4310.5|4310.5|0
1633687110000|2021-10-08 09:58:30|4311.5|4311|4311|4310.5|4311.5|4311|4311|4310|0
1633687120000|2021-10-08 09:58:40|4310.5|4310|4311|4310.5|4311.5|4310.5|4310.5|4309.5|0
1633687130000|2021-10-08 09:58:50|4310.5|4310|4311.5|4310.5|4311.5|4310.5|4310.5|4309.5|0
1633687140000|2021-10-08 09:59:00|4311|4311|4311.5|4310.5|4311.5|4311|4311|4310.5|0
1633687150000|2021-10-08 09:59:10|4311|4311|4311.5|4310.5|4311.5|4311|4311|4310.5|0
1633687160000|2021-10-08 09:59:20|4311|4311|4312.5|4312|4312.5|4312|4311|4311|0
1633687170000|2021-10-08 09:59:30|4313|4312.5|4313|4312.5|4313|4312.5|4312.5|4312.5|0
1633687180000|2021-10-08 09:59:40|4312.5|4312|4312.5|4312|4313|4312.5|4312.5|4312|0
1633687190000|2021-10-08 09:59:50|4313|4312.5|4313|4312|4313|4312.5|4312.5|4312|0
1633687200000|2021-10-08 10:00:00|4312.5|4311.5|4311.5|4310.5|4312.5|4312|4311.5|4310.5|0
1633687210000|2021-10-08 10:00:10|4311|4310|4311|4310|4311|4310.5|4310.5|4310|0
1633687220000|2021-10-08 10:00:20|4310.5|4309.5|4310|4309.5|4310.5|4309.5|4310|4309.5|0
1633687230000|2021-10-08 10:00:30|4309.5|4309|4309.5|4309|4309.5|4309.5|4309.5|4309|0
1633687240000|2021-10-08 10:00:40|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|0
1633687250000|2021-10-08 10:00:50|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|0
1633687260000|2021-10-08 10:01:00||4308.5||4309||4309||4308.5|0
1633687290000|2021-10-08 10:01:30|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|0
1633687310000|2021-10-08 10:01:50|4309.5|4309|4309.5|4309|4310.5|4310|4309|4308.5|0
1633687320000|2021-10-08 10:02:00|4309|4308.5|4309|4308.5|4309.5|4308.5|4309|4308.5|0
1633687330000|2021-10-08 10:02:10|4309.5|4309|4309|4308.5|4309.5|4309|4309|4308.5|0
1633687340000|2021-10-08 10:02:20|4309.5|4309|4309|4308.5|4309.5|4309|4309|4308.5|0
1633687350000|2021-10-08 10:02:30|4309.5|4309|4310|4309.5|4311|4310|4309|4309|0
1633687360000|2021-10-08 10:02:40|4309.5|4309|4310.5|4310|4310.5|4310|4309.5|4308.5|0
1633687370000|2021-10-08 10:02:50|4311|4310.5|4312|4311.5|4312.5|4312|4310.5|4310|0
1633687380000|2021-10-08 10:03:00|4311.5|4311|4311|4310|4311.5|4311|4311|4310|0
1633687390000|2021-10-08 10:03:10|4311.5|4310.5|4310.5|4309.5|4311.5|4311|4310.5|4309.5|0
1633687400000|2021-10-08 10:03:20|4311|4310|4311|4310|4311.5|4311|4311|4309.5|0
1633687410000|2021-10-08 10:03:30|4310.5|4309.5|4310.5|4310|4311|4310|4310.5|4309.5|0
1633687420000|2021-10-08 10:03:40|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310|0
1633687430000|2021-10-08 10:03:50|4310.5|4310|4311|4310|4311|4310.5|4310.5|4310|0
1633687440000|2021-10-08 10:04:00|4310.5|4310.5|4310.5|4310|4310.5|4310.5|4310.5|4310|0
1633687450000|2021-10-08 10:04:10|4311|4310.5|4312|4311.5|4312|4311.5|4311|4310.5|0
1633687460000|2021-10-08 10:04:20|4312.5|4312|4312|4311.5|4312.5|4312|4312|4311.5|0
1633687470000|2021-10-08 10:04:30|4312.5|4312|4314|4313.5|4314|4313.5|4312.5|4312|0
1633687480000|2021-10-08 10:04:40|4313.5|4313|4313.5|4313|4313.5|4313|4313.5|4313|0
1633687490000|2021-10-08 10:04:50|4313|4312.5|4315.5|4315|4316|4315|4313|4312.5|0
1633687500000|2021-10-08 10:05:00|4316|4315.5|4316|4315|4316|4315.5|4315.5|4314.5|0
1633687510000|2021-10-08 10:05:10|4315.5|4316|4318.5|4318|4318.5|4318|4315.5|4315.5|0
1633687520000|2021-10-08 10:05:20|4318|4317.5|4315|4314.5|4318|4317.5|4315|4314.5|0
1633687530000|2021-10-08 10:05:30|4315.5|4315|4316|4315|4316|4315.5|4315.5|4315|0
1633687540000|2021-10-08 10:05:40|4315.5|4315.5|4316|4315|4316|4315.5|4315.5|4315|0
1633687550000|2021-10-08 10:05:50|4316.5|4315.5|4316.5|4315.5|4317|4316.5|4316|4315.5|0
1633687560000|2021-10-08 10:06:00|4316|4316|4316.5|4315.5|4317|4316|4316|4315.5|0
1633687570000|2021-10-08 10:06:10|4317|4316|4317|4316|4317|4316.5|4316.5|4316|0
1633687580000|2021-10-08 10:06:20|4317.5|4316.5|4317|4316|4317.5|4317|4316.5|4316|0
1633687590000|2021-10-08 10:06:30|4317.5|4316.5|4317|4316.5|4317.5|4316.5|4317|4316|0
1633687600000|2021-10-08 10:06:40|4317.5|4317|4317|4316.5|4317.5|4317|4317|4316.5|0
1633687610000|2021-10-08 10:06:50|4317.5||4317||4317.5||4317||0
1633687620000|2021-10-08 10:07:00|4316.5|4316|4316.5|4316|4316.5|4316|4316.5|4316|0
1633687630000|2021-10-08 10:07:10|4317|4316.5|4317|4316|4317|4316.5|4317|4316|0
1633687640000|2021-10-08 10:07:20|4316.5|4316.5|4316.5|4316|4317|4316.5|4316.5|4316|0
1633687650000|2021-10-08 10:07:30|4316|4315.5|4315.5|4315|4316|4315.5|4315.5|4315|0
1633687670000|2021-10-08 10:07:50|4315|4314.5|4315|4314.5|4315|4314.5|4315|4314.5|0
1633687690000|2021-10-08 10:08:10||4314||4314.5||4314.5||4314|0
1633687700000|2021-10-08 10:08:20|4315.5|4315|4315|4314.5|4315.5|4315|4314.5|4314|0
1633687710000|2021-10-08 10:08:30|4315.5|4314|4314.5|4314|4315.5|4315|4314.5|4314|0
1633687720000|2021-10-08 10:08:40|4315|4314.5|4314|4313.5|4315.5|4314.5|4314|4313.5|0
1633687730000|2021-10-08 10:08:50|4314.5|4314|4314.5|4313.5|4314.5|4314|4314.5|4313.5|0
1633687740000|2021-10-08 10:09:00|4314|4314|4314|4313.5|4314.5|4314|4314|4313.5|0
1633687760000|2021-10-08 10:09:20|4313.5|4313|4314|4313|4314|4313|4313.5|4313|0
1633687770000|2021-10-08 10:09:30|4313.5||4314||4314||4313.5||0
1633687780000|2021-10-08 10:09:40|4313.5||4313.5||4313.5||4313.5||0
1633687790000|2021-10-08 10:09:50|4314|4313.5|4314|4313|4314|4313.5|4313.5|4313|0
1633687800000|2021-10-08 10:10:00|4313.5|4313.5|4313.5|4313|4314|4313.5|4313.5|4313|0
1633687810000|2021-10-08 10:10:10|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313|0
1633687820000|2021-10-08 10:10:20|4313.5|4313|4313.5|4313|4313.5|4313|4313|4312.5|0
1633687850000|2021-10-08 10:10:50|4314|4313.5|4314|4313.5|4314.5|4313.5|4314|4313|0
1633687860000|2021-10-08 10:11:00|4314.5|4314|4315|4314.5|4315|4314.5|4314|4313.5|0
1633687870000|2021-10-08 10:11:10|4314.5|4314|4314.5|4314|4315|4314.5|4314.5|4313.5|0
1633687880000|2021-10-08 10:11:20||4313.5||4313.5||4313.5||4313.5|0
1633687900000|2021-10-08 10:11:40|4314||4314||4314||4314||0
1633687920000|2021-10-08 10:12:00|4314.5|4314|4315.5|4315|4315.5|4315|4314.5|4314|0
1633687930000|2021-10-08 10:12:10|4316|4315.5|4315.5|4315|4316.5|4315.5|4315.5|4314.5|0
1633687960000|2021-10-08 10:12:40|4315|4314.5|4313|4312.5|4315|4314.5|4313|4312.5|0
1633687970000|2021-10-08 10:12:50|4313.5|4313|4314|4313.5|4314|4313.5|4313.5|4313|0
1633688000000|2021-10-08 10:13:20|4314.5|4314|4314|4313.5|4315|4314.5|4313.5|4313|0
1633688010000|2021-10-08 10:13:30|4313.5|4313|4313|4312.5|4314|4313|4313|4312.5|0
1633688020000|2021-10-08 10:13:40|4312.5|4312|4312.5|4311.5|4312.5|4312|4312|4311|0
1633688030000|2021-10-08 10:13:50|4313|4312|4312.5|4312|4313|4312.5|4312.5|4312|0
1633688040000|2021-10-08 10:14:00|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|0
1633688050000|2021-10-08 10:14:10|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|0
1633688060000|2021-10-08 10:14:20|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|0
1633688070000|2021-10-08 10:14:30||4312||4312||4312||4312|0
1633688080000|2021-10-08 10:14:40|4313.5|4312.5|4313|4312.5|4313.5|4312.5|4313|4312.5|0
1633688090000|2021-10-08 10:14:50|4312.5|4312|4313|4312|4313|4312|4312.5|4312|0
1633688100000|2021-10-08 10:15:00|4312.5||4312.5||4313||4312.5||0
1633688110000|2021-10-08 10:15:10|4312|4311.5|4312|4311.5|4312|4311.5|4311.5|4311|0
1633688120000|2021-10-08 10:15:20|4312.5||4312||4312.5||4312||0
1633688130000|2021-10-08 10:15:30|4311.5|4311|4311.5|4311|4312|4311|4311|4310.5|0
1633688140000|2021-10-08 10:15:40|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|0
1633688150000|2021-10-08 10:15:50|4311.5|4311|4313|4312|4313.5|4312.5|4311.5|4311|0
1633688160000|2021-10-08 10:16:00|4312.5|4312.5|4313|4312.5|4314|4313|4312.5|4312.5|0
1633688170000|2021-10-08 10:16:10|4312.5|4312|4313.5|4312.5|4313.5|4312.5|4312|4311.5|0
1633688180000|2021-10-08 10:16:20|4313|4313|4312.5|4312|4313|4313|4312.5|4312|0
1633688190000|2021-10-08 10:16:30|4312|4311.5|4312.5|4312|4312.5|4312|4312|4311|0
1633688200000|2021-10-08 10:16:40|4312|4311.5|4312|4311|4312|4311.5|4311.5|4311|0
1633688210000|2021-10-08 10:16:50|4311.5|4310.5|4311|4310.5|4311.5|4310.5|4311|4310.5|0
1633688220000|2021-10-08 10:17:00|4310.5|4310|4312.5|4312|4313|4312|4310.5|4310|0
1633688230000|2021-10-08 10:17:10|4313|4312.5|4313|4312.5|4313|4312.5|4312|4311.5|0
1633688240000|2021-10-08 10:17:20|4312.5|4312|4313|4312.5|4313|4312.5|4312.5|4312|0
1633688250000|2021-10-08 10:17:30|4312.5|4312|4315|4314|4315|4314|4312.5|4312|0
1633688260000|2021-10-08 10:17:40||4313.5||4314||4314||4313.5|0
1633688270000|2021-10-08 10:17:50||4313.5||4314||4314||4313.5|0
1633688280000|2021-10-08 10:18:00||4314.5||4314.5||4314.5||4314|0
1633688290000|2021-10-08 10:18:10|4315.5|4315|4314.5|4314|4315.5|4315|4314.5|4314|0
1633688300000|2021-10-08 10:18:20|4315||4315||4315||4315||0
1633688310000|2021-10-08 10:18:30|4314.5|4314.5|4314|4313.5|4314.5|4314.5|4314|4313.5|0
1633688320000|2021-10-08 10:18:40|4314.5|4314|4314.5|4313.5|4315|4314.5|4314|4313.5|0
1633688330000|2021-10-08 10:18:50|4314||4314||4314||4314||0
1633688340000|2021-10-08 10:19:00|4314.5|4314|4314.5|4313.5|4314.5|4314|4314|4313.5|0
1633688350000|2021-10-08 10:19:10|4314||4314||4314.5||4314||0
1633688360000|2021-10-08 10:19:20|4314.5|4314|4315|4314.5|4315|4314.5|4314.5|4314|0
1633688370000|2021-10-08 10:19:30|4315.5|4315|4315|4314.5|4315.5|4315|4315|4314.5|0
1633688390000|2021-10-08 10:19:50|4315.5|4315|4315|4314.5|4315.5|4315|4315|4314.5|0
1633688400000|2021-10-08 10:20:00|4315.5|4315|4314.5|4313.5|4315.5|4315|4314.5|4313.5|0
1633688410000|2021-10-08 10:20:10|4314||4314||4314||4314||0
1633688420000|2021-10-08 10:20:20|4313.5|4313|4314|4313.5|4314|4313.5|4313.5|4313|0
1633688430000|2021-10-08 10:20:30||4313||4313.5||4313.5||4313|0
1633688440000|2021-10-08 10:20:40|4313.5|4313|4313.5|4313|4313.5|4313.5|4313.5|4313|0
1633688450000|2021-10-08 10:20:50|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312|0
1633688460000|2021-10-08 10:21:00|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4311.5|0
1633688470000|2021-10-08 10:21:10|4312|4311.5|4312|4311.5|4312|4311.5|4311.5|4311|0
1633688480000|2021-10-08 10:21:20|4311.5|4311|4311|4310.5|4312|4311.5|4311|4310.5|0
1633688490000|2021-10-08 10:21:30|4311.5|4311|4311|4310.5|4311.5|4311|4311|4310.5|0
1633688500000|2021-10-08 10:21:40|4311.5|4310|4310.5|4310|4311.5|4310.5|4310.5|4310|0
1633688520000|2021-10-08 10:22:00|4311|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|0
1633688540000|2021-10-08 10:22:20|4311|4310.5|4311.5|4310.5|4311.5|4311|4311|4310.5|0
1633688550000|2021-10-08 10:22:30||4311||4310.5||4311||4310.5|0
1633688560000|2021-10-08 10:22:40||4311||4310.5||4311||4310.5|0
1633688570000|2021-10-08 10:22:50|4311|4311|4311.5|4311|4311.5|4311|4311|4311|0
1633688580000|2021-10-08 10:23:00|4312|4311.5|4311.5|4311|4312.5|4312|4311.5|4311|0
1633688600000|2021-10-08 10:23:20|4311|4310.5|4310.5|4310|4311|4310.5|4310.5|4310|0
1633688610000|2021-10-08 10:23:30|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|0
1633688620000|2021-10-08 10:23:40|4311.5|4311|4311|4310.5|4311.5|4311|4311|4310.5|0
1633688630000|2021-10-08 10:23:50|4310.5|4310|4311|4310.5|4311|4310.5|4310.5|4310|0
1633688640000|2021-10-08 10:24:00||4310||4310.5||4310.5||4310|0
1633688650000|2021-10-08 10:24:10|4310.5|4309.5|4310.5|4310|4311|4310.5|4310.5|4309.5|0
1633688660000|2021-10-08 10:24:20|4311|4310.5|4311|4310.5|4311|4310.5|4310.5|4310.5|0
1633688670000|2021-10-08 10:24:30|4310.5|4310|4310.5|4310|4311|4310|4310.5|4310|0
1633688680000|2021-10-08 10:24:40|4311||4310.5||4311||4310.5||0
1633688710000|2021-10-08 10:25:10|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|0
1633688720000|2021-10-08 10:25:20|4309.5|4309|4310|4309.5|4310|4309.5|4308.5|4308|0
1633688730000|2021-10-08 10:25:30||4309||4309.5||4309.5||4309|0
1633688740000|2021-10-08 10:25:40|4309.5|4309|4309.5|4309|4310|4309|4309|4308|0
1633688750000|2021-10-08 10:25:50|4309|4308.5|4309.5|4308.5|4309.5|4308.5|4309|4308.5|0
1633688760000|2021-10-08 10:26:00|4310|4309|4310|4309.5|4310|4309.5|4310|4309|0
1633688770000|2021-10-08 10:26:10|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|0
1633688780000|2021-10-08 10:26:20|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|0
1633688800000|2021-10-08 10:26:40||4308||4308||4308||4308|0
1633688810000|2021-10-08 10:26:50||4308.5||4308.5||4308.5||4308.5|0
1633688830000|2021-10-08 10:27:10|4308.5|4308|4308.5|4308|4308.5|4308|4308.5|4308|0
1633688840000|2021-10-08 10:27:20|4309|4308.5|4310|4309|4310|4309|4309|4308.5|0
1633688850000|2021-10-08 10:27:30|4310.5|4309.5|4310.5|4310|4311|4310.5|4310.5|4309.5|0
1633688860000|2021-10-08 10:27:40|4310|4309.5|4310.5|4309.5|4310.5|4310|4310|4309.5|0
1633688870000|2021-10-08 10:27:50||4310||4310||4310||4310|0
1633688880000|2021-10-08 10:28:00|4311|4310.5|4311|4310.5|4311.5|4311|4311|4310.5|0
1633688890000|2021-10-08 10:28:10|4310.5|4310|4311.5|4311|4311.5|4311|4310.5|4310|0
1633688900000|2021-10-08 10:28:20|4311|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|0
1633688930000|2021-10-08 10:28:50|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311|0
1633688940000|2021-10-08 10:29:00|4312.5|4312|4312.5|4312|4313|4312|4312|4311.5|0
1633688950000|2021-10-08 10:29:10|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|0
1633688960000|2021-10-08 10:29:20|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4310.5|0
1633688980000|2021-10-08 10:29:40|4312|4311.5|4312|4311.5|4312|4311.5|4311.5|4311|0
1633688990000|2021-10-08 10:29:50||4311||4311||4311.5||4311|0
1633689000000|2021-10-08 10:30:00|4311.5|4311.5|4311.5|4311|4311.5|4311.5|4311.5|4311|0
1633689010000|2021-10-08 10:30:10|4311|4310.5|4310.5|4309.5|4311|4310.5|4310.5|4309.5|0
1633689020000|2021-10-08 10:30:20|4310|4310|4309.5|4309|4310|4310|4309.5|4309|0
1633689030000|2021-10-08 10:30:30|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|0
1633689040000|2021-10-08 10:30:40|4309.5|4309|4309|4308.5|4309.5|4309|4309|4308.5|0
1633689050000|2021-10-08 10:30:50|4308.5|4308|4307|4306.5|4308.5|4308|4307|4306.5|0
1633689060000|2021-10-08 10:31:00|4306.5|4306|4307.5|4307|4307.5|4307|4306|4305.5|0
1633689080000|2021-10-08 10:31:20|4308|4307.5|4308|4307|4308.5|4307.5|4308|4307|0
1633689090000|2021-10-08 10:31:30|4307.5|4306.5|4307|4306.5|4307.5|4306.5|4307|4306.5|0
1633689100000|2021-10-08 10:31:40|4307.5|4307|4307.5|4306.5|4308.5|4307.5|4307|4306.5|0
1633689110000|2021-10-08 10:31:50|4307|4306|4305.5|4305|4307|4306.5|4305|4304.5|0
1633689120000|2021-10-08 10:32:00|4306|4304.5|4305|4304.5|4306|4304.5|4305|4304.5|0
1633689130000|2021-10-08 10:32:10|4304.5|4304|4305|4304.5|4305.5|4304.5|4304.5|4304|0
1633689140000|2021-10-08 10:32:20|4304.5|4304|4304.5|4304|4304.5|4304|4304.5|4304|0
1633689150000|2021-10-08 10:32:30|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303.5|0
1633689160000|2021-10-08 10:32:40|4304.5|4304|4305|4304|4305|4304|4304.5|4304|0
1633689170000|2021-10-08 10:32:50|4304.5|4304.5|4304.5|4304|4305.5|4304.5|4304.5|4303.5|0
1633689180000|2021-10-08 10:33:00|4304|4303.5|4304.5|4304|4304.5|4304|4304|4303.5|0
1633689190000|2021-10-08 10:33:10|4305|4304.5|4304.5|4304|4305.5|4305|4304.5|4304|0
1633689200000|2021-10-08 10:33:20|4305|4304.5|4305|4304.5|4305.5|4305|4305|4304|0
1633689210000|2021-10-08 10:33:30|4305.5|4305|4305.5|4305|4306.5|4305.5|4305.5|4305|0
1633689230000|2021-10-08 10:33:50|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|0
1633689240000|2021-10-08 10:34:00|4305.5|4305|4306|4305|4306.5|4305.5|4305.5|4305|0
1633689250000|2021-10-08 10:34:10|4305.5|4305.5|4306|4305.5|4307|4306.5|4305.5|4305|0
1633689260000|2021-10-08 10:34:20|4305.5|4305|4306|4305|4306.5|4305.5|4305.5|4305|0
1633689270000|2021-10-08 10:34:30||4305.5||4305.5||4305.5||4305.5|0
1633689290000|2021-10-08 10:34:50|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|0
1633689300000|2021-10-08 10:35:00|4305|4304.5|4305.5|4305|4305.5|4305|4304.5|4304|0
1633689310000|2021-10-08 10:35:10||4304.5||4305||4305||4304.5|0
1633689320000|2021-10-08 10:35:20|4305|4304.5|4304.5|4304|4305|4304.5|4304|4303.5|0
1633689330000|2021-10-08 10:35:30|4304|4303.5|4304|4303.5|4304.5|4303.5|4303.5|4303|0
1633689340000|2021-10-08 10:35:40|4303.5|4303|4304|4303|4304|4303.5|4303.5|4303|0
1633689350000|2021-10-08 10:35:50|4303.5|4303.5|4303.5|4303|4303.5|4303.5|4303.5|4303|0
1633689360000|2021-10-08 10:36:00|4303|4302.5|4303.5|4303|4304|4303.5|4303|4302.5|0
1633689370000|2021-10-08 10:36:10|4303|4302.5|4303|4302.5|4303.5|4302.5|4303|4302.5|0
1633689380000|2021-10-08 10:36:20|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4303|0
1633689400000|2021-10-08 10:36:40|4304|4303.5|4305|4304|4305|4304|4304|4303.5|0
1633689410000|2021-10-08 10:36:50|4304.5|4303.5|4303|4302.5|4304.5|4303.5|4303|4302.5|0
1633689420000|2021-10-08 10:37:00|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4301.5|0
1633689430000|2021-10-08 10:37:10|4303|4302.5|4302|4301.5|4303|4302.5|4302|4301.5|0
1633689440000|2021-10-08 10:37:20|4301.5|4301|4301|4300|4301.5|4301|4300.5|4300|0
1633689450000|2021-10-08 10:37:30|4300.5|4300.5|4300|4299.5|4300.5|4300.5|4300|4299.5|0
1633689460000|2021-10-08 10:37:40|4299.5|4299|4299|4298|4299.5|4299|4299|4298|0
1633689470000|2021-10-08 10:37:50|4298.5|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|0
1633689480000|2021-10-08 10:38:00|4299|4298.5|4299.5|4298.5|4299.5|4299|4299|4298.5|0
1633689490000|2021-10-08 10:38:10|4299||4299.5||4299.5||4299||0
1633689510000|2021-10-08 10:38:30|4299|4299|4299|4298|4299.5|4299|4298|4297.5|0
1633689520000|2021-10-08 10:38:40|4298.5|4297.5|4298.5|4297.5|4298.5|4298|4298|4297.5|0
1633689530000|2021-10-08 10:38:50|4298|4297|4297.5|4296.5|4298|4297|4297|4296.5|0
1633689540000|2021-10-08 10:39:00|4297|4297|4297|4296.5|4297|4297|4297|4296.5|0
1633689550000|2021-10-08 10:39:10|4296.5|4296|4297.5|4296.5|4297.5|4297|4295.5|4295|0
1633689560000|2021-10-08 10:39:20|4297|4297|4298|4297|4298.5|4298|4297|4296.5|0
1633689570000|2021-10-08 10:39:30|4298.5|4297.5|4298|4297.5|4298.5|4297.5|4298|4297|0
1633689580000|2021-10-08 10:39:40|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|0
1633689590000|2021-10-08 10:39:50|4297.5|4297|4297.5|4297|4297.5|4297|4297|4296.5|0
1633689600000|2021-10-08 10:40:00|4297|4296.5|4297.5|4296.5|4297.5|4297|4297|4296.5|0
1633689610000|2021-10-08 10:40:10|4297|4296|4296.5|4296|4297|4296|4296.5|4296|0
1633689620000|2021-10-08 10:40:20|4297|4296.5|4297|4296.5|4297|4296.5|4296.5|4296|0
1633689640000|2021-10-08 10:40:40|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|0
1633689660000|2021-10-08 10:41:00|4298|4296.5|4296.5|4296|4298|4297|4296.5|4296|0
1633689680000|2021-10-08 10:41:20|4297|4296.5|4297.5|4296.5|4298|4297.5|4297|4296.5|0
1633689690000|2021-10-08 10:41:30|4298|4297|4298|4297.5|4298|4297.5|4298|4297|0
1633689700000|2021-10-08 10:41:40|4297.5|4297|4297|4296.5|4298|4297|4297|4296.5|0
1633689720000|2021-10-08 10:42:00|4297.5|4297|4297|4296.5|4297.5|4297|4297|4296.5|0
1633689730000|2021-10-08 10:42:10|4297.5|4297|4297.5|4297|4297.5|4297|4297|4297|0
1633689760000|2021-10-08 10:42:40|4298|4297.5|4298|4297.5|4298|4297.5|4297.5|4297|0
1633689780000|2021-10-08 10:43:00|4298.5|4298|4299|4298|4299|4298.5|4298.5|4298|0
1633689790000|2021-10-08 10:43:10|4298.5|4298.5|4299|4298.5|4299|4298.5|4298.5|4298|0
1633689800000|2021-10-08 10:43:20||4298||4298||4298||4298|0
1633689810000|2021-10-08 10:43:30|4298.5|4298.5|4299|4298.5|4299|4298.5|4298.5|4298|0
1633689820000|2021-10-08 10:43:40|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|0
1633689830000|2021-10-08 10:43:50|4299.5|4299|4299.5|4299|4300|4299|4299.5|4299|0
1633689840000|2021-10-08 10:44:00|4299|4298.5|4298.5|4297.5|4300|4299|4298|4297.5|0
1633689850000|2021-10-08 10:44:10|4298|4297|4295.5|4295|4298|4297|4295.5|4295|0
1633689860000|2021-10-08 10:44:20|4295|4294.5|4295|4294.5|4296|4295|4294|4293|0
1633689870000|2021-10-08 10:44:30|4295.5|4294|4295.5|4294.5|4295.5|4294.5|4295|4294|0
1633689880000|2021-10-08 10:44:40|4295|4294|4294.5|4293.5|4295|4294|4294.5|4293.5|0
1633689890000|2021-10-08 10:44:50|4294|4294|4294|4293.5|4294.5|4294|4294|4293.5|0
1633689900000|2021-10-08 10:45:00|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|0
1633689910000|2021-10-08 10:45:10|4293.5|4293|4293.5|4293|4294|4293.5|4293.5|4293|0
1633689920000|2021-10-08 10:45:20||4292.5||4293||4293||4292.5|0
1633689930000|2021-10-08 10:45:30|4293|4292.5|4293|4292|4293|4292.5|4292|4291|0
1633689940000|2021-10-08 10:45:40|4292.5|4291.5|4292|4291|4292.5|4292|4291.5|4291|0
1633689950000|2021-10-08 10:45:50|4291.5|4291.5|4292|4291|4292|4291.5|4291.5|4291|0
1633689960000|2021-10-08 10:46:00||4291.5||4291||4291.5||4291|0
1633689970000|2021-10-08 10:46:10|4291.5|4290.5|4291|4290.5|4291.5|4290.5|4291|4290.5|0
1633689980000|2021-10-08 10:46:20|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4291|0
1633689990000|2021-10-08 10:46:30|4292.5|4292|4293.5|4292.5|4294|4293|4292.5|4292|0
1633690000000|2021-10-08 10:46:40|4293|4293|4293.5|4292.5|4293.5|4293|4293|4292.5|0
1633690010000|2021-10-08 10:46:50|4293|4293|4293.5|4292.5|4293.5|4293|4293|4292.5|0
1633690020000|2021-10-08 10:47:00||4293||4293||4293||4293|0
1633690030000|2021-10-08 10:47:10|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|0
1633690040000|2021-10-08 10:47:20|4293.5|4293|4294|4293|4294.5|4293.5|4293.5|4293|0
1633690050000|2021-10-08 10:47:30|4293.5|4292.5|4293|4292.5|4293.5|4292.5|4293|4292.5|0
1633690060000|2021-10-08 10:47:40|4292.5|4292|4292|4291|4292.5|4292|4292|4291|0
1633690070000|2021-10-08 10:47:50|4293.5|4291.5|4292|4291.5|4293.5|4293|4292|4291|0
1633690080000|2021-10-08 10:48:00|4291.5|4291|4292|4291.5|4292|4291.5|4291|4290.5|0
1633690090000|2021-10-08 10:48:10|4292.5|4292|4292|4291.5|4292.5|4292|4291.5|4291|0
1633690100000|2021-10-08 10:48:20|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|0
1633690110000|2021-10-08 10:48:30|4292|4291.5|4291|4290.5|4292|4291.5|4291|4290.5|0
1633690130000|2021-10-08 10:48:50|4291.5|4291|4292|4291|4292|4291.5|4291.5|4291|0
1633690140000|2021-10-08 10:49:00|4292.5|4291.5|4293|4292|4293.5|4293|4292.5|4291.5|0
1633690150000|2021-10-08 10:49:10|4292.5|4291.5|4291.5|4290.5|4292.5|4291.5|4291|4290.5|0
1633690160000|2021-10-08 10:49:20|4291|4290|4291|4290.5|4291|4290.5|4290.5|4290|0
1633690170000|2021-10-08 10:49:30|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|0
1633690200000|2021-10-08 10:50:00|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|0
1633690210000|2021-10-08 10:50:10|4290|4289.5|4290|4289.5|4290|4290|4290|4289.5|0
1633690220000|2021-10-08 10:50:20|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|0
1633690230000|2021-10-08 10:50:30|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|0
1633690240000|2021-10-08 10:50:40|4290|4288.5|4289|4288.5|4290|4289.5|4289|4288.5|0
1633690250000|2021-10-08 10:50:50|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|0
1633690260000|2021-10-08 10:51:00||4288.5||4289||4289||4288.5|0
1633690270000|2021-10-08 10:51:10|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|0
1633690290000|2021-10-08 10:51:30|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4288.5|0
1633690300000|2021-10-08 10:51:40|4289|4288.5|4289|4288.5|4289|4289|4289|4288.5|0
1633690320000|2021-10-08 10:52:00|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|0
1633690330000|2021-10-08 10:52:10|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|0
1633690340000|2021-10-08 10:52:20|4290|4290|4290.5|4290|4290.5|4290|4290|4290|0
1633690350000|2021-10-08 10:52:30|4290|4289.5|4290|4289|4290|4289.5|4289.5|4288.5|0
1633690360000|2021-10-08 10:52:40|4289.5||4289.5||4290||4289.5||0
1633690370000|2021-10-08 10:52:50|4290||4289.5||4290||4289.5||0
1633690380000|2021-10-08 10:53:00|4289|4288.5|4289|4288.5|4289.5|4289|4289|4288.5|0
1633690390000|2021-10-08 10:53:10|4288.5|4288|4288.5|4288|4288.5|4288|4288|4287.5|0
1633690400000|2021-10-08 10:53:20|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|0
1633690410000|2021-10-08 10:53:30|4289.5|4288|4288.5|4288|4289.5|4288|4288.5|4288|0
1633690430000|2021-10-08 10:53:50|4288|4287.5|4288|4287.5|4288.5|4288|4288|4287.5|0
1633690440000|2021-10-08 10:54:00|4288.5|4288|4288.5|4287.5|4288.5|4288|4288|4287.5|0
1633690450000|2021-10-08 10:54:10|4288||4288||4288||4288||0
1633690470000|2021-10-08 10:54:30|4287.5|4287|4287.5|4287|4288|4287.5|4287|4286.5|0
1633690480000|2021-10-08 10:54:40|4288|4287.5|4288|4287|4288.5|4287.5|4288|4287|0
1633690490000|2021-10-08 10:54:50|4288.5|4287.5|4288.5|4287.5|4288.5|4288|4288|4287.5|0
1633690510000|2021-10-08 10:55:10|4288|4288|4288|4287.5|4288.5|4288|4288|4287.5|0
1633690520000|2021-10-08 10:55:20|4288.5|4288|4287|4286.5|4288.5|4288|4287|4286.5|0
1633690530000|2021-10-08 10:55:30|4286.5|4286|4287|4286|4287|4286|4286|4285.5|0
1633690540000|2021-10-08 10:55:40|4286.5||4286.5||4287||4286.5||0
1633690550000|2021-10-08 10:55:50|4287|4286.5|4287.5|4286.5|4287.5|4287|4287|4286.5|0
1633690560000|2021-10-08 10:56:00|4287|4286|4287|4286.5|4287.5|4286.5|4287|4286|0
1633690570000|2021-10-08 10:56:10|4287.5|4287|4287.5|4286.5|4287.5|4287|4287.5|4286.5|0
1633690580000|2021-10-08 10:56:20|4287|4286|4287.5|4287|4287.5|4287|4286.5|4286|0
1633690590000|2021-10-08 10:56:30|4288|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|0
1633690600000|2021-10-08 10:56:40|4289|4288|4289.5|4289|4289.5|4289|4289|4288|0
1633690610000|2021-10-08 10:56:50|4290||4290||4290||4290||0
1633690620000|2021-10-08 10:57:00|4290.5|4289.5|4285.5|4285|4290.5|4289.5|4285.5|4285|0
1633690630000|2021-10-08 10:57:10|4285|4284.5|4286.5|4285.5|4286.5|4286|4285|4284.5|0
1633690640000|2021-10-08 10:57:20|4287|4286|4287|4286.5|4287|4286.5|4287|4286|0
1633690650000|2021-10-08 10:57:30|4287.5|4287|4287|4286.5|4287.5|4287|4286.5|4286|0
1633690660000|2021-10-08 10:57:40|4287.5|4287|4287.5|4287|4288|4287|4287.5|4287|0
1633690670000|2021-10-08 10:57:50|4288||4287.5||4288||4287.5||0
1633690680000|2021-10-08 10:58:00|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|0
1633690690000|2021-10-08 10:58:10|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|0
1633690710000|2021-10-08 10:58:30|4288.5|4288|4289|4288|4289|4288.5|4288|4287.5|0
1633690720000|2021-10-08 10:58:40|4289.5|4288.5|4289.5|4289|4289.5|4289|4289.5|4288.5|0
1633690730000|2021-10-08 10:58:50|4290|4289.5|4290|4289.5|4290|4289.5|4289.5|4289.5|0
1633690740000|2021-10-08 10:59:00|4290.5|4290|4289|4288.5|4290.5|4290|4289|4288|0
1633690780000|2021-10-08 10:59:40|4288.5|4288|4286.5|4285.5|4288.5|4288.5|4286|4285|0
1633690790000|2021-10-08 10:59:50|4286|4285|4286.5|4286|4287|4286.5|4286|4285|0
1633690800000|2021-10-08 11:00:00|4287|4286.5|4289|4288|4290|4289|4286.5|4285.5|0
1633690810000|2021-10-08 11:00:10|4288.5|4287.5|4289.5|4289|4290|4289|4288.5|4287.5|0
1633690820000|2021-10-08 11:00:20|4290|4289.5|4289|4288|4290|4289.5|4289|4288|0
1633690830000|2021-10-08 11:00:30|4288.5|4287.5|4288.5|4288|4289|4288|4288|4287.5|0
1633690840000|2021-10-08 11:00:40|4288|4287.5|4290|4289.5|4290|4289.5|4288|4287.5|0
1633690850000|2021-10-08 11:00:50|4289.5|4289|4290.5|4290|4290.5|4290|4289.5|4288.5|0
1633690860000|2021-10-08 11:01:00|4291||4291||4291||4290.5||0
1633690870000|2021-10-08 11:01:10|4291.5|4290.5|4290|4289.5|4291.5|4291|4289.5|4289|0
1633690880000|2021-10-08 11:01:20|4290.5|4289|4290|4289|4290.5|4289|4289.5|4289|0
1633690900000|2021-10-08 11:01:40|4289.5|4289.5|4290|4289.5|4290|4289.5|4289.5|4289.5|0
1633690910000|2021-10-08 11:01:50|4290.5|4290|4290.5|4289.5|4291|4290.5|4290.5|4289.5|0
1633690920000|2021-10-08 11:02:00|4291|4290|4291|4290.5|4291.5|4291|4290.5|4290|0
1633690930000|2021-10-08 11:02:10|4291.5||4291.5||4291.5||4291.5||0
1633690940000|2021-10-08 11:02:20|4291|4291|4290|4289.5|4291|4291|4289.5|4289|0
1633690960000|2021-10-08 11:02:40|4290.5|4290|4291.5|4290.5|4291.5|4290.5|4290|4289.5|0
1633690970000|2021-10-08 11:02:50|4291||4291||4291||4291||0
1633690980000|2021-10-08 11:03:00|4290.5|4290|4290|4289.5|4291|4290.5|4290|4289.5|0
1633690990000|2021-10-08 11:03:10|4290.5|4290|4290.5|4289.5|4290.5|4290|4290.5|4289.5|0
1633691000000|2021-10-08 11:03:20|4290|4289|4289.5|4289|4290|4289.5|4289.5|4289|0
1633691010000|2021-10-08 11:03:30|4289|4288.5|4288|4287.5|4289|4288.5|4288|4287.5|0
1633691020000|2021-10-08 11:03:40|4288.5|4288|4288.5|4287.5|4288.5|4288|4288|4287.5|0
1633691030000|2021-10-08 11:03:50|4289|4288|4289|4288.5|4289|4288.5|4289|4287.5|0
1633691040000|2021-10-08 11:04:00|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|0
1633691050000|2021-10-08 11:04:10|4289|4288.5|4288.5|4287.5|4289.5|4289|4288|4287.5|0
1633691060000|2021-10-08 11:04:20||4288||4288||4288||4288|0
1633691070000|2021-10-08 11:04:30|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|0
1633691080000|2021-10-08 11:04:40|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|0
1633691090000|2021-10-08 11:04:50|4289|4288.5|4289|4288|4289|4288.5|4289|4288|0
1633691100000|2021-10-08 11:05:00|4289.5|4288.5|4289|4288|4289.5|4289|4288.5|4288|0
1633691110000|2021-10-08 11:05:10|4288.5|4288.5|4289.5|4288.5|4289.5|4289|4288.5|4288.5|0
1633691120000|2021-10-08 11:05:20|4289||4289.5||4289.5||4289||0
1633691130000|2021-10-08 11:05:30|4289|4289|4290|4289|4290.5|4290|4289|4289|0
1633691140000|2021-10-08 11:05:40|4289.5|4288.5|4288.5|4288|4289.5|4288.5|4288|4287.5|0
1633691150000|2021-10-08 11:05:50|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|0
1633691160000|2021-10-08 11:06:00|4287.5|4287|4288.5|4287.5|4288.5|4287.5|4287.5|4287|0
1633691170000|2021-10-08 11:06:10|4288|4287|4287.5|4287|4288|4287.5|4287.5|4286.5|0
1633691180000|2021-10-08 11:06:20|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|0
1633691190000|2021-10-08 11:06:30|4287|4286.5|4288|4287.5|4288|4287.5|4287|4286.5|0
1633691200000|2021-10-08 11:06:40|4288.5|4288|4288.5|4287.5|4289|4288.5|4288.5|4287.5|0
1633691210000|2021-10-08 11:06:50|4288|4288|4288|4287.5|4288.5|4288|4288|4287.5|0
1633691220000|2021-10-08 11:07:00|4287.5|4287|4288|4287.5|4288.5|4288|4287|4286.5|0
1633691230000|2021-10-08 11:07:10|4288.5|4288|4289|4288.5|4289.5|4288.5|4288.5|4288|0
1633691240000|2021-10-08 11:07:20|4289.5|4288|4289|4288.5|4289.5|4288.5|4289|4288|0
1633691250000|2021-10-08 11:07:30|4289.5|4288|4289|4288.5|4289.5|4288.5|4289|4288|0
1633691260000|2021-10-08 11:07:40|4288.5|4288|4290|4289.5|4290|4289.5|4288.5|4288|0
1633691270000|2021-10-08 11:07:50|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|0
1633691290000|2021-10-08 11:08:10|4290|4289.5|4291.5|4290.5|4292|4291|4290|4289.5|0
1633691310000|2021-10-08 11:08:30|4291|4291|4291.5|4290.5|4291.5|4291|4291|4290.5|0
1633691320000|2021-10-08 11:08:40|4291|4291|4292|4291|4292.5|4292|4291|4291|0
1633691330000|2021-10-08 11:08:50|4292.5|4291.5|4292|4291.5|4292.5|4292|4292|4291.5|0
1633691340000|2021-10-08 11:09:00|4291.5|4291|4291.5|4290.5|4291.5|4291|4291|4290.5|0
1633691350000|2021-10-08 11:09:10|4291|4290|4290.5|4289.5|4291|4290|4290|4289.5|0
1633691360000|2021-10-08 11:09:20|4291|4290|4291.5|4291|4292|4291.5|4291|4290|0
1633691370000|2021-10-08 11:09:30|4292|4290.5|4291.5|4290.5|4292|4290.5|4291.5|4290.5|0
1633691380000|2021-10-08 11:09:40|4292|4290|4291.5|4290.5|4292|4290.5|4291|4290|0
1633691390000|2021-10-08 11:09:50|4292|4291|4291.5|4291|4292|4291|4291.5|4291|0
1633691400000|2021-10-08 11:10:00|4292|4291.5|4292|4291|4292|4291.5|4291.5|4291|0
1633691410000|2021-10-08 11:10:10|4291.5||4292||4292||4291.5||0
1633691420000|2021-10-08 11:10:20|4291.5|4290.5|4291|4290.5|4291.5|4290.5|4290.5|4290|0
1633691430000|2021-10-08 11:10:30|4291.5|4290|4291|4290|4291.5|4290.5|4290.5|4290|0
1633691440000|2021-10-08 11:10:40||4290.5||4290.5||4290.5||4290|0
1633691450000|2021-10-08 11:10:50|4290.5|4290|4290|4289.5|4290.5|4290.5|4290|4289|0
1633691460000|2021-10-08 11:11:00|4289.5|4289|4289.5|4289|4290|4289.5|4289.5|4289|0
1633691470000|2021-10-08 11:11:10|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|0
1633691480000|2021-10-08 11:11:20|4288.5|4288|4288|4287.5|4289|4288.5|4288|4287.5|0
1633691500000|2021-10-08 11:11:40|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|0
1633691510000|2021-10-08 11:11:50|4287.5|4287|4288|4287|4288|4287|4287.5|4287|0
1633691520000|2021-10-08 11:12:00|4287.5|4287.5|4288.5|4288|4288.5|4288|4287.5|4287.5|0
1633691530000|2021-10-08 11:12:10|4289|4287.5|4289|4288|4289|4288.5|4289|4287.5|0
1633691540000|2021-10-08 11:12:20|4288.5|4287.5|4288.5|4288|4289|4288.5|4288|4287.5|0
1633691550000|2021-10-08 11:12:30|4288|4287.5|4289|4288.5|4289|4288.5|4288|4287.5|0
1633691560000|2021-10-08 11:12:40|4288.5|4288|4288.5|4288|4289|4288|4288.5|4288|0
1633691570000|2021-10-08 11:12:50|4289|4287.5|4289|4288|4289|4288.5|4288.5|4287.5|0
1633691580000|2021-10-08 11:13:00|4288.5|4287.5|4288|4287|4289|4287.5|4287.5|4287|0
1633691590000|2021-10-08 11:13:10|4287.5||4287.5||4288||4287.5||0
1633691600000|2021-10-08 11:13:20|4287|4286.5|4287.5|4287|4287.5|4287|4287|4286.5|0
1633691630000|2021-10-08 11:13:50|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|0
1633691640000|2021-10-08 11:14:00|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287|0
1633691650000|2021-10-08 11:14:10|4289|4288.5|4288|4287.5|4289|4288.5|4288|4287.5|0
1633691660000|2021-10-08 11:14:20|4288.5|4288|4287.5|4286.5|4288.5|4288|4287.5|4286.5|0
1633691670000|2021-10-08 11:14:30|4288|4287|4288|4287.5|4288|4287.5|4287.5|4287|0
1633691680000|2021-10-08 11:14:40|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|0
1633691700000|2021-10-08 11:15:00|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|0
1633691710000|2021-10-08 11:15:10|4287.5|4287|4287.5|4286.5|4287.5|4287|4287.5|4286.5|0
1633691720000|2021-10-08 11:15:20|4287|4287|4287|4286|4287.5|4287|4286|4285.5|0
1633691740000|2021-10-08 11:15:40||4286.5||4286.5||4286.5||4286|0
1633691750000|2021-10-08 11:15:50||4286||4286.5||4286.5||4286|0
1633691760000|2021-10-08 11:16:00|4287.5|4287|4287.5|4287|4288|4287.5|4287.5|4287|0
1633691770000|2021-10-08 11:16:10|4288|4287.5|4288|4287|4288.5|4288|4287.5|4287|0
1633691780000|2021-10-08 11:16:20|4287.5|4285.5|4287.5|4287|4288|4287.5|4287|4285.5|0
1633691790000|2021-10-08 11:16:30|4288|4287.5|4288.5|4287.5|4288.5|4288|4288|4287.5|0
1633691800000|2021-10-08 11:16:40|4289|4288|4288|4287.5|4289|4288|4288|4287.5|0
1633691810000|2021-10-08 11:16:50||4287||4287.5||4287.5||4287|0
1633691820000|2021-10-08 11:17:00|4287.5|4287|4288.5|4287.5|4288.5|4288|4287.5|4287|0
1633691830000|2021-10-08 11:17:10|4288|4288|4288.5|4288|4289|4288.5|4288|4288|0
1633691840000|2021-10-08 11:17:20|4289|4288.5|4289.5|4288.5|4289.5|4289|4289|4288|0
1633691850000|2021-10-08 11:17:30|4289|4288|4288.5|4288|4289|4288|4288.5|4288|0
1633691860000|2021-10-08 11:17:40|4289||4288.5||4289||4288.5||0
1633691870000|2021-10-08 11:17:50|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|0
1633691880000|2021-10-08 11:18:00|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|0
1633691890000|2021-10-08 11:18:10||4287||4287.5||4287.5||4287|0
1633691900000|2021-10-08 11:18:20|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|0
1633691920000|2021-10-08 11:18:40|4288|4287.5|4288|4287|4288|4287.5|4288|4287|0
1633691930000|2021-10-08 11:18:50|4288.5|4287.5|4288|4287|4288.5|4287.5|4287.5|4287|0
1633691940000|2021-10-08 11:19:00|4288.5|4287.5|4290.5|4290|4290.5|4290|4288.5|4287.5|0
1633691950000|2021-10-08 11:19:10|4290|4289.5|4290|4289.5|4290.5|4290|4289|4288.5|0
1633691960000|2021-10-08 11:19:20|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|0
1633691970000|2021-10-08 11:19:30|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|0
1633691980000|2021-10-08 11:19:40|4290.5|4290|4291.5|4291|4292|4291.5|4290.5|4290|0
1633691990000|2021-10-08 11:19:50|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|0
1633692000000|2021-10-08 11:20:00|4291|4290.5|4291|4290.5|4291.5|4290.5|4291|4290|0
1633692010000|2021-10-08 11:20:10|4290.5|4290|4291|4290.5|4291|4290.5|4290.5|4289.5|0
1633692020000|2021-10-08 11:20:20|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|0
1633692030000|2021-10-08 11:20:30|4290.5|4290|4291|4290|4291|4290.5|4290.5|4290|0
1633692040000|2021-10-08 11:20:40|4290.5|4290.5|4291|4290|4291.5|4290.5|4290.5|4290|0
1633692050000|2021-10-08 11:20:50||4290.5||4290.5||4290.5||4290.5|0
1633692060000|2021-10-08 11:21:00|4290.5|4290|4290.5|4290|4291|4290.5|4290.5|4289.5|0
1633692070000|2021-10-08 11:21:10|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289|0
1633692080000|2021-10-08 11:21:20|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|0
1633692090000|2021-10-08 11:21:30|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|0
1633692110000|2021-10-08 11:21:50|4290.5|4290|4290.5|4290|4290.5|4290|4290|4289.5|0
1633692130000|2021-10-08 11:22:10|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|0
1633692140000|2021-10-08 11:22:20|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4289.5|0
1633692150000|2021-10-08 11:22:30|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|0
1633692160000|2021-10-08 11:22:40|4290||4290.5||4290.5||4290||0
1633692180000|2021-10-08 11:23:00|4291|4290|4292|4291.5|4292|4291.5|4291|4290|0
1633692190000|2021-10-08 11:23:10|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|0
1633692200000|2021-10-08 11:23:20|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|0
1633692210000|2021-10-08 11:23:30|4291|4290.5|4291|4290|4291|4290.5|4290.5|4290|0
1633692220000|2021-10-08 11:23:40|4291.5|4290.5|4291.5|4291|4291.5|4291|4291.5|4290.5|0
1633692230000|2021-10-08 11:23:50|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|0
1633692240000|2021-10-08 11:24:00|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|0
1633692260000|2021-10-08 11:24:20|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|0
1633692270000|2021-10-08 11:24:30|4290.5|4290|4289.5|4289|4290.5|4290|4289.5|4289|0
1633692290000|2021-10-08 11:24:50|4289|4288.5|4289|4288|4289.5|4289|4289|4288|0
1633692300000|2021-10-08 11:25:00|4288.5||4288.5||4288.5||4288.5||0
1633692310000|2021-10-08 11:25:10||4287.5||4288||4288||4287.5|0
1633692320000|2021-10-08 11:25:20|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|0
1633692330000|2021-10-08 11:25:30|4288|4287.5|4288.5|4288|4289.5|4288.5|4288|4287.5|0
1633692340000|2021-10-08 11:25:40|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4287.5|0
1633692350000|2021-10-08 11:25:50|4288|4287.5|4289.5|4289|4289.5|4289|4287.5|4287|0
1633692360000|2021-10-08 11:26:00|4289|4288.5|4288.5|4288|4289.5|4289|4288.5|4288|0
1633692370000|2021-10-08 11:26:10|4289|4288.5|4289|4288|4289|4288.5|4288.5|4288|0
1633692380000|2021-10-08 11:26:20|4289.5|4288.5|4289.5|4289|4289.5|4289|4289.5|4288.5|0
1633692390000|2021-10-08 11:26:30|4290|4289.5|4292|4291|4292|4291|4290|4289.5|0
1633692400000|2021-10-08 11:26:40|4291.5|4291.5|4291.5|4291|4291.5|4291.5|4291.5|4291|0
1633692410000|2021-10-08 11:26:50|4292|4291.5|4292|4291.5|4292.5|4292|4292|4291.5|0
1633692420000|2021-10-08 11:27:00|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|0
1633692430000|2021-10-08 11:27:10|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|0
1633692440000|2021-10-08 11:27:20|4292.5|4292|4291|4290.5|4292.5|4292|4291|4290.5|0
1633692450000|2021-10-08 11:27:30|4291.5|4290|4291|4290.5|4291.5|4290.5|4290.5|4289.5|0
1633692460000|2021-10-08 11:27:40||4290||4290||4290||4290|0
1633692470000|2021-10-08 11:27:50|4290.5|4289.5|4291|4290.5|4291|4290.5|4290.5|4289.5|0
1633692480000|2021-10-08 11:28:00|4291.5|4291|4292|4291|4292|4291|4291.5|4291|0
1633692490000|2021-10-08 11:28:10|4291.5|4290.5|4291|4290|4291.5|4290.5|4290.5|4289.5|0
1633692500000|2021-10-08 11:28:20|4291.5|4290.5|4291.5|4291|4292|4291.5|4291.5|4290.5|0
1633692510000|2021-10-08 11:28:30|4291|4290.5|4291|4290|4291|4290.5|4291|4290|0
1633692520000|2021-10-08 11:28:40||4290.5||4290.5||4290.5||4290.5|0
1633692530000|2021-10-08 11:28:50|4290.5|4290|4290.5|4290|4290.5|4290|4290|4289.5|0
1633692540000|2021-10-08 11:29:00|4291|4289.5|4290.5|4290|4291|4290|4290|4289.5|0
1633692550000|2021-10-08 11:29:10|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|0
1633692570000|2021-10-08 11:29:30|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|0
1633692580000|2021-10-08 11:29:40|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|0
1633692590000|2021-10-08 11:29:50|4289.5|4289|4290|4289.5|4290.5|4290|4289.5|4289|0
1633692600000|2021-10-08 11:30:00|4290.5|4290|4291.5|4290.5|4291.5|4291|4290|4289|0
1633692610000|2021-10-08 11:30:10|4291|4290|4291|4290.5|4291|4290.5|4290.5|4289.5|0
1633692620000|2021-10-08 11:30:20|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|0
1633692630000|2021-10-08 11:30:30|4292|4291.5|4291.5|4291|4292.5|4292|4291.5|4291|0
1633692650000|2021-10-08 11:30:50|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291|0
1633692680000|2021-10-08 11:31:20|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4291|0
1633692690000|2021-10-08 11:31:30|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|0
1633692710000|2021-10-08 11:31:50|4292|4291.5|4292|4291.5|4293|4292|4291.5|4291|0
1633692720000|2021-10-08 11:32:00|4291.5|4291|4292|4291.5|4292.5|4291.5|4291.5|4291|0
1633692730000|2021-10-08 11:32:10|4291.5|4291|4291.5|4291|4292|4291|4291.5|4291|0
1633692770000|2021-10-08 11:32:50|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|0
1633692780000|2021-10-08 11:33:00|4292.5|4292|4293.5|4293|4293.5|4293|4292.5|4292|0
1633692790000|2021-10-08 11:33:10|4293|4292.5|4294|4293|4294|4293.5|4293|4292.5|0
1633692800000|2021-10-08 11:33:20|4293.5|4292.5|4293|4292.5|4294|4293|4293|4292.5|0
1633692810000|2021-10-08 11:33:30|4293.5||4293||4293.5||4293||0
1633692820000|2021-10-08 11:33:40|4293.5|4293|4293.5|4292.5|4294|4293|4293|4292.5|0
1633692830000|2021-10-08 11:33:50|4293|4293|4294|4293.5|4294|4293.5|4293|4293|0
1633692840000|2021-10-08 11:34:00|4293.5|4293|4293|4292|4293.5|4293|4292.5|4292|0
1633692860000|2021-10-08 11:34:20|4293.5|4293|4294|4293|4294|4293.5|4293|4292.5|0
1633692870000|2021-10-08 11:34:30|4293|4292.5|4292|4291.5|4293|4292.5|4292|4291.5|0
1633692880000|2021-10-08 11:34:40|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290|0
1633692890000|2021-10-08 11:34:50|4290.5|4290|4290.5|4289.5|4290.5|4290|4290.5|4289.5|0
1633692900000|2021-10-08 11:35:00|4290|4290|4290.5|4290|4290.5|4290|4290|4290|0
1633692920000|2021-10-08 11:35:20|4290|4289.5|4289|4288|4290|4289.5|4289|4288|0
1633692930000|2021-10-08 11:35:30|4289.5|4288.5|4290|4289|4290.5|4290|4289.5|4288.5|0
1633692940000|2021-10-08 11:35:40|4289.5|4288.5|4290|4289|4290|4289.5|4289|4288.5|0
1633692950000|2021-10-08 11:35:50|4289.5|4289.5|4290.5|4290|4290.5|4290|4289.5|4289|0
1633692960000|2021-10-08 11:36:00||4289.5||4290||4290||4289.5|0
1633692970000|2021-10-08 11:36:10|4291|4290.5|4290|4289|4291|4290.5|4290|4289|0
1633692980000|2021-10-08 11:36:20|4289.5|4289.5|4289.5|4289|4289.5|4289.5|4289.5|4289|0
1633692990000|2021-10-08 11:36:30|4289|4288.5|4287.5|4287|4289|4288.5|4287.5|4286.5|0
1633693000000|2021-10-08 11:36:40|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|0
1633693020000|2021-10-08 11:37:00|4287.5|4287|4287|4286.5|4287.5|4287|4287|4286|0
1633693030000|2021-10-08 11:37:10|4287.5|4287|4288|4287|4288|4287.5|4287.5|4287|0
1633693040000|2021-10-08 11:37:20||4287.5||4287||4287.5||4287|0
1633693060000|2021-10-08 11:37:40|4287.5|4287.5|4287|4286.5|4288|4287.5|4287|4286|0
1633693070000|2021-10-08 11:37:50|4286.5|4286|4286.5|4286|4286.5|4286.5|4286.5|4286|0
1633693090000|2021-10-08 11:38:10|4287|4285.5|4286.5|4286|4287|4286.5|4286.5|4285.5|0
1633693100000|2021-10-08 11:38:20|4287|4286.5|4287|4286.5|4287|4286.5|4286.5|4286|0
1633693110000|2021-10-08 11:38:30|4287.5|4286|4286.5|4286|4287.5|4287|4286.5|4286|0
1633693120000|2021-10-08 11:38:40|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|0
1633693130000|2021-10-08 11:38:50|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|0
1633693140000|2021-10-08 11:39:00|4286|4284.5|4286|4285|4286.5|4285.5|4286|4284.5|0
1633693150000|2021-10-08 11:39:10||4285.5||4285.5||4285.5||4285|0
1633693160000|2021-10-08 11:39:20|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4284.5|0
1633693170000|2021-10-08 11:39:30|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|0
1633693180000|2021-10-08 11:39:40|4287|4285.5|4287|4286|4287|4286.5|4287|4285.5|0
1633693190000|2021-10-08 11:39:50|4286.5|4286.5|4287|4286.5|4287|4286.5|4286.5|4286|0
1633693200000|2021-10-08 11:40:00|4287.5|4287|4289|4288.5|4289|4288.5|4287.5|4287|0
1633693210000|2021-10-08 11:40:10|4289.5|4289|4288|4287.5|4289.5|4289|4288|4287.5|0
1633693220000|2021-10-08 11:40:20|4287.5|4287|4287.5|4287|4288|4287.5|4287.5|4287|0
1633693230000|2021-10-08 11:40:30|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|0
1633693240000|2021-10-08 11:40:40|4287|4286|4287.5|4287|4287.5|4287|4287|4286|0
1633693260000|2021-10-08 11:41:00|4288|4287.5|4289|4288|4289|4288.5|4287.5|4287|0
1633693270000|2021-10-08 11:41:10|4288.5||4289||4289||4288.5||0
1633693280000|2021-10-08 11:41:20|4288.5|4287.5|4289.5|4289|4289.5|4289|4288|4287.5|0
1633693290000|2021-10-08 11:41:30|4290|4289.5|4289.5|4289|4290|4289.5|4289|4288.5|0
1633693300000|2021-10-08 11:41:40|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|0
1633693310000|2021-10-08 11:41:50|4289.5|4289|4289.5|4288.5|4289.5|4289|4289|4288.5|0
1633693320000|2021-10-08 11:42:00|4289||4289||4289.5||4289||0
1633693330000|2021-10-08 11:42:10|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|0
1633693340000|2021-10-08 11:42:20|4288.5|4288|4288.5|4288|4289|4288.5|4288.5|4288|0
1633693350000|2021-10-08 11:42:30|4289||4289||4289||4288.5||0
1633693360000|2021-10-08 11:42:40|4288.5|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|0
1633693370000|2021-10-08 11:42:50|4288.5|4288|4288.5|4288|4289|4288.5|4288.5|4288|0
1633693380000|2021-10-08 11:43:00|4288|4287.5|4289|4288.5|4289|4288.5|4288|4287.5|0
1633693400000|2021-10-08 11:43:20|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|0
1633693410000|2021-10-08 11:43:30|4289.5|4289|4289.5|4289|4289.5|4289|4289|4288.5|0
1633693420000|2021-10-08 11:43:40|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|0
1633693440000|2021-10-08 11:44:00|4288.5|4288|4288|4287.5|4289|4288.5|4288|4287.5|0
1633693450000|2021-10-08 11:44:10|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|0
1633693470000|2021-10-08 11:44:30|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|0
1633693480000|2021-10-08 11:44:40|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|0
1633693490000|2021-10-08 11:44:50|4288.5|4288|4288.5|4287.5|4288.5|4288|4288|4287.5|0
1633693500000|2021-10-08 11:45:00||4288||4288||4288||4288|0
1633693510000|2021-10-08 11:45:10|4289|4288.5|4289|4288.5|4289.5|4288.5|4289|4288|0
1633693520000|2021-10-08 11:45:20|4288.5|4288|4288.5|4288|4288.5|4288.5|4288.5|4288|0
1633693540000|2021-10-08 11:45:40||4287.5||4288||4288||4287.5|0
1633693550000|2021-10-08 11:45:50|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|0
1633693560000|2021-10-08 11:46:00|4287.5|4287|4288|4287.5|4288.5|4287.5|4287.5|4287|0
1633693570000|2021-10-08 11:46:10|4287.5|4287|4286|4285.5|4287.5|4287.5|4286|4285.5|0
1633693580000|2021-10-08 11:46:20||4285||4285.5||4285.5||4285|0
1633693590000|2021-10-08 11:46:30||4285||4285.5||4285.5||4285|0
1633693600000|2021-10-08 11:46:40|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|0
1633693610000|2021-10-08 11:46:50|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|0
1633693620000|2021-10-08 11:47:00|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|0
1633693630000|2021-10-08 11:47:10|4285.5|4285|4286.5|4286|4287|4286.5|4285.5|4284.5|0
1633693640000|2021-10-08 11:47:20|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4285.5|0
1633693650000|2021-10-08 11:47:30||4285.5||4286||4286||4285.5|0
1633693660000|2021-10-08 11:47:40|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|0
1633693670000|2021-10-08 11:47:50|4286|4285.5|4286.5|4285.5|4286.5|4286|4286|4285.5|0
1633693680000|2021-10-08 11:48:00|4286||4286||4286.5||4286||0
1633693690000|2021-10-08 11:48:10|4285.5|4285|4285.5|4285|4286|4285.5|4285.5|4285|0
1633693700000|2021-10-08 11:48:20|4286|4285.5|4286|4285.5|4286|4285.5|4285.5|4285|0
1633693710000|2021-10-08 11:48:30||4285||4285||4285||4285|0
1633693720000|2021-10-08 11:48:40|4285.5|4285.5|4286|4285.5|4286|4285.5|4285.5|4285.5|0
1633693730000|2021-10-08 11:48:50|4286.5|4286|4286|4285.5|4287|4286.5|4286|4285.5|0
1633693740000|2021-10-08 11:49:00|4286.5|4286|4287|4286.5|4287|4286.5|4286.5|4286|0
1633693760000|2021-10-08 11:49:20|4287.5|4287|4287.5|4287|4288|4287|4287|4286.5|0
1633693770000|2021-10-08 11:49:30|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|0
1633693780000|2021-10-08 11:49:40|4288|4287.5|4288|4287.5|4288.5|4288|4288|4287.5|0
1633693790000|2021-10-08 11:49:50|4288.5|4288|4288.5|4287.5|4289|4288|4288.5|4287.5|0
1633693810000|2021-10-08 11:50:10|4289|4288|4291.5|4290.5|4292|4290.5|4289|4288|0
1633693820000|2021-10-08 11:50:20|4291|4290|4290.5|4290|4291|4290.5|4290.5|4290|0
1633693830000|2021-10-08 11:50:30|4291|4290.5|4291|4290.5|4291|4290.5|4290.5|4290.5|0
1633693840000|2021-10-08 11:50:40|4290.5|4290|4290.5|4290|4290.5|4290.5|4290.5|4290|0
1633693860000|2021-10-08 11:51:00|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|0
1633693870000|2021-10-08 11:51:10|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|0
1633693880000|2021-10-08 11:51:20|4290|4289.5|4291.5|4290.5|4291.5|4290.5|4290|4289.5|0
1633693890000|2021-10-08 11:51:30|4291|4291|4291|4290.5|4291.5|4291|4291|4290|0
1633693900000|2021-10-08 11:51:40|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|0
1633693920000|2021-10-08 11:52:00|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4291|0
1633693930000|2021-10-08 11:52:10|4292.5|4292|4292|4291.5|4292.5|4292|4292|4291.5|0
1633693940000|2021-10-08 11:52:20|4292.5|4292|4292.5|4291.5|4293|4292|4292|4291.5|0
1633693950000|2021-10-08 11:52:30|4292|4292|4292.5|4292|4293|4292|4292|4292|0
1633693960000|2021-10-08 11:52:40|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|0
1633693970000|2021-10-08 11:52:50||4292||4292.5||4292.5||4292|0
1633693980000|2021-10-08 11:53:00|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|0
1633693990000|2021-10-08 11:53:10|4292|4291.5|4292|4291|4292|4291.5|4291.5|4291|0
1633694000000|2021-10-08 11:53:20|4291.5||4291.5||4291.5||4291.5||0
1633694010000|2021-10-08 11:53:30|4292|4291.5|4291|4290.5|4292|4291.5|4291|4290.5|0
1633694020000|2021-10-08 11:53:40|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|0
1633694030000|2021-10-08 11:53:50||4289||4289||4289||4289|0
1633694040000|2021-10-08 11:54:00|4289.5|4288.5|4289|4288.5|4289.5|4288.5|4289|4288.5|0
1633694060000|2021-10-08 11:54:20|4288.5|4288|4288.5|4287.5|4288.5|4288|4288|4287.5|0
1633694070000|2021-10-08 11:54:30|4288|4287|4287|4286.5|4288|4287|4287|4286.5|0
1633694100000|2021-10-08 11:55:00|4287.5|4287|4287.5|4287|4288|4287.5|4287.5|4287|0
1633694130000|2021-10-08 11:55:30||4286.5||4287||4287||4286.5|0
1633694140000|2021-10-08 11:55:40|4287|4286.5|4287|4286.5|4287.5|4286.5|4286.5|4285.5|0
1633694160000|2021-10-08 11:56:00|4287.5||4287||4287.5||4287||0
1633694170000|2021-10-08 11:56:10|4287.5|4287|4287.5|4287|4288|4287|4287.5|4287|0
1633694180000|2021-10-08 11:56:20|4287|4286.5|4287|4286.5|4287|4286.5|4286.5|4286|0
1633694190000|2021-10-08 11:56:30||4286||4286||4286||4286|0
1633694200000|2021-10-08 11:56:40|4287.5|4286.5|4287.5|4287|4288|4287|4287|4286|0
1633694210000|2021-10-08 11:56:50|4288|4287.5|4288.5|4287.5|4288.5|4288|4288|4287.5|0
1633694220000|2021-10-08 11:57:00||4288||4287.5||4288||4287.5|0
1633694230000|2021-10-08 11:57:10||4288||4287.5||4288||4287.5|0
1633694270000|2021-10-08 11:57:50|4288|4287|4288.5|4288|4288.5|4288|4287|4286.5|0
1633694280000|2021-10-08 11:58:00|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|0
1633694290000|2021-10-08 11:58:10|4289|4288.5|4288.5|4287.5|4289|4288.5|4288.5|4287.5|0
1633694300000|2021-10-08 11:58:20|4289|4288|4289|4288.5|4289|4288.5|4289|4288|0
1633694330000|2021-10-08 11:58:50|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|0
1633694350000|2021-10-08 11:59:10|4289.5|4289|4291.5|4291|4291.5|4291|4289.5|4289|0
1633694360000|2021-10-08 11:59:20|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|0
1633694370000|2021-10-08 11:59:30|4291||4291||4291||4290.5||0
1633694380000|2021-10-08 11:59:40|4290.5||4290.5||4290.5||4290.5||0
1633694390000|2021-10-08 11:59:50|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|0
1633694400000|2021-10-08 12:00:00|4290.5|4290|4290.5|4290|4291|4290|4290.5|4289.5|0
1633694420000|2021-10-08 12:00:20|4290|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|0
1633694440000|2021-10-08 12:00:40|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|0
1633694470000|2021-10-08 12:01:10|4291|4290.5|4291.5|4291|4292|4291|4291|4290.5|0
1633694480000|2021-10-08 12:01:20|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|0
1633694490000|2021-10-08 12:01:30|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|0
1633694500000|2021-10-08 12:01:40|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|0
1633694510000|2021-10-08 12:01:50|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|0
1633694520000|2021-10-08 12:02:00|4293|4292.5|4293|4292.5|4293|4292.5|4292.5|4292.5|0
1633694530000|2021-10-08 12:02:10|4292.5|4292|4293|4292|4293|4292.5|4292.5|4292|0
1633694540000|2021-10-08 12:02:20|4292.5|4292.5|4293.5|4293|4294.5|4293.5|4292.5|4292|0
1633694550000|2021-10-08 12:02:30|4294|4293.5|4297.5|4297|4297.5|4297|4294|4293.5|0
1633694560000|2021-10-08 12:02:40|4297|4296.5|4297|4296|4297|4296.5|4296|4295.5|0
1633694570000|2021-10-08 12:02:50|4296.5|4296.5|4296.5|4295.5|4296.5|4296.5|4296|4295.5|0
1633694580000|2021-10-08 12:03:00|4296|4296|4296.5|4296|4296.5|4296|4296|4296|0
1633694590000|2021-10-08 12:03:10|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|0
1633694610000|2021-10-08 12:03:30|4296.5|4296|4298.5|4297.5|4298.5|4297.5|4296|4295.5|0
1633694620000|2021-10-08 12:03:40|4298|4298|4298.5|4297.5|4299|4298|4298|4297.5|0
1633694630000|2021-10-08 12:03:50|4298|4297|4298|4297|4298|4297|4297.5|4297|0
1633694650000|2021-10-08 12:04:10|4297.5|4296.5|4297.5|4297|4297.5|4297|4297|4296|0
1633694660000|2021-10-08 12:04:20|4297|4296.5|4297|4296.5|4297|4297|4297|4296.5|0
1633694670000|2021-10-08 12:04:30|4296.5|4296|4296.5|4296|4297|4296.5|4296.5|4295.5|0
1633694680000|2021-10-08 12:04:40|4296|4295.5|4296|4295.5|4296.5|4295.5|4296|4295.5|0
1633694690000|2021-10-08 12:04:50|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|0
1633694700000|2021-10-08 12:05:00|4295|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|0
1633694710000|2021-10-08 12:05:10|4295|4294.5|4294.5|4294|4295|4294.5|4293.5|4293|0
1633694720000|2021-10-08 12:05:20|4295|4293.5|4295.5|4295|4296|4295|4295|4293.5|0
1633694730000|2021-10-08 12:05:30|4296|4295.5|4296.5|4295.5|4297|4296.5|4295.5|4295.5|0
1633694740000|2021-10-08 12:05:40|4297|4296|4297|4296.5|4297|4296.5|4297|4296|0
1633694750000|2021-10-08 12:05:50|4297.5||4297||4297.5||4297||0
1633694760000|2021-10-08 12:06:00|4297.5|4297|4297|4296.5|4298|4297.5|4297|4296.5|0
1633694770000|2021-10-08 12:06:10|4297.5|4297|4298|4297|4298.5|4297.5|4297.5|4297|0
1633694780000|2021-10-08 12:06:20|4298.5|4297.5|4298|4297|4298.5|4297.5|4298|4297|0
1633694790000|2021-10-08 12:06:30||4297.5||4297.5||4297.5||4297.5|0
1633694800000|2021-10-08 12:06:40|4298.5|4298|4298.5|4298|4298.5|4298|4298|4297.5|0
1633694810000|2021-10-08 12:06:50|4298|4297.5|4298|4297.5|4298|4297.5|4297.5|4297|0
1633694820000|2021-10-08 12:07:00|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|0
1633694830000|2021-10-08 12:07:10|4297.5|4297|4297|4296.5|4298.5|4297.5|4297|4296.5|0
1633694840000|2021-10-08 12:07:20|4297.5|4297|4297.5|4296.5|4297.5|4297|4297|4296.5|0
1633694850000|2021-10-08 12:07:30|4297|4297|4297|4296.5|4297.5|4297|4297|4296.5|0
1633694860000|2021-10-08 12:07:40|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|0
1633694900000|2021-10-08 12:08:20|4298|4297.5|4298.5|4297.5|4298.5|4298|4298|4297.5|0
1633694910000|2021-10-08 12:08:30||4298||4298||4298||4298|0
1633694920000|2021-10-08 12:08:40|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|0
1633694930000|2021-10-08 12:08:50|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|0
1633694940000|2021-10-08 12:09:00|4298|4297.5|4298|4297.5|4298|4298|4298|4297.5|0
1633694960000|2021-10-08 12:09:20|4297.5|4297|4297.5|4296.5|4297.5|4297|4296.5|4296|0
1633694970000|2021-10-08 12:09:30|4297|4297|4297.5|4297|4297.5|4297|4297|4296.5|0
1633694990000|2021-10-08 12:09:50|4298|4297.5|4298|4297|4298.5|4297.5|4298|4297|0
1633695000000|2021-10-08 12:10:00|4297.5|4296.5|4297|4296.5|4297.5|4296.5|4297|4296.5|0
1633695010000|2021-10-08 12:10:10|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|0
1633695020000|2021-10-08 12:10:20|4296.5||4296.5||4296.5||4296.5||0
1633695030000|2021-10-08 12:10:30|4296|4296|4296.5|4295.5|4296.5|4296|4296|4295.5|0
1633695040000|2021-10-08 12:10:40|4296|4296|4296|4295.5|4296.5|4296|4296|4295.5|0
1633695050000|2021-10-08 12:10:50|4296.5||4296.5||4296.5||4296||0
1633695060000|2021-10-08 12:11:00|4297|4296|4296.5|4296|4297|4296.5|4296.5|4295.5|0
1633695070000|2021-10-08 12:11:10|4297|4296.5|4297|4296.5|4297|4296.5|4296.5|4296|0
1633695080000|2021-10-08 12:11:20|4297.5|4297|4297.5|4297|4298|4297.5|4297.5|4297|0
1633695090000|2021-10-08 12:11:30|4297|4296.5|4296|4295.5|4297|4296.5|4295.5|4294.5|0
1633695110000|2021-10-08 12:11:50|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294|0
1633695120000|2021-10-08 12:12:00|4294.5|4294|4294.5|4294|4295|4294.5|4293.5|4293|0
1633695130000|2021-10-08 12:12:10|4295|4293.5|4294.5|4294|4295|4294.5|4294.5|4293.5|0
1633695140000|2021-10-08 12:12:20|4295|4293.5|4294|4293|4295|4293.5|4293.5|4293|0
1633695150000|2021-10-08 12:12:30|4293.5|4293.5|4293.5|4293|4294|4293.5|4293.5|4293|0
1633695160000|2021-10-08 12:12:40|4292.5|4292.5|4293|4292.5|4293|4293|4292.5|4292|0
1633695170000|2021-10-08 12:12:50|4293.5|4293|4293|4292.5|4293.5|4293|4293|4292.5|0
1633695180000|2021-10-08 12:13:00|4293.5|4292|4292.5|4292|4293.5|4292|4292.5|4291.5|0
1633695190000|2021-10-08 12:13:10|4293|4292.5|4293|4292.5|4293|4292.5|4292.5|4292.5|0
1633695200000|2021-10-08 12:13:20|4292.5|4292|4292.5|4292|4293|4292.5|4292.5|4292|0
1633695210000|2021-10-08 12:13:30|4292|4291.5|4293|4292|4293|4292.5|4291.5|4291|0
1633695220000|2021-10-08 12:13:40|4293.5|4292.5|4292|4291.5|4294|4293.5|4292|4291.5|0
1633695230000|2021-10-08 12:13:50|4292.5|4292|4291.5|4291|4292.5|4292|4291.5|4291|0
1633695240000|2021-10-08 12:14:00|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290|0
1633695260000|2021-10-08 12:14:20|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|0
1633695270000|2021-10-08 12:14:30|4291.5|4291|4291.5|4291|4292|4291.5|4291.5|4291|0
1633695280000|2021-10-08 12:14:40|4291|4290.5|4291|4290.5|4291|4291|4291|4290.5|0
1633695290000|2021-10-08 12:14:50|4291.5|4291|4291.5|4290.5|4291.5|4291|4291.5|4290.5|0
1633695300000|2021-10-08 12:15:00|4292|4291|4292|4291.5|4292|4291.5|4291.5|4291|0
1633695310000|2021-10-08 12:15:10|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|0
1633695320000|2021-10-08 12:15:20|4293|4292.5|4293|4292.5|4293.5|4293|4293|4292.5|0
1633695340000|2021-10-08 12:15:40|4292.5|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|0
1633695350000|2021-10-08 12:15:50||4292||4291.5||4292||4291.5|0
1633695360000|2021-10-08 12:16:00|4292|4292|4292|4291.5|4292|4292|4292|4291.5|0
1633695370000|2021-10-08 12:16:10|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|0
1633695380000|2021-10-08 12:16:20|4292|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|0
1633695390000|2021-10-08 12:16:30|4293|4292.5|4293|4292.5|4294|4293|4293|4292.5|0
1633695420000|2021-10-08 12:17:00|4293.5|4293|4293|4292.5|4293.5|4293|4293|4292.5|0
1633695440000|2021-10-08 12:17:20|4293.5|4293|4293.5|4293|4294|4293|4293.5|4293|0
1633695450000|2021-10-08 12:17:30|4293|4292.5|4293|4292.5|4293|4292.5|4292.5|4292|0
1633695460000|2021-10-08 12:17:40|4293.5|4293|4293|4292.5|4293.5|4293|4293|4292.5|0
1633695470000|2021-10-08 12:17:50|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|0
1633695480000|2021-10-08 12:18:00|4293|4292.5|4293|4292.5|4293|4292.5|4292.5|4292.5|0
1633695490000|2021-10-08 12:18:10|4292.5|4292|4292.5|4292|4293|4292|4292.5|4292|0
1633695550000|2021-10-08 12:19:10|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|0
1633695560000|2021-10-08 12:19:20|4291.5|4291|4292|4291.5|4292|4291.5|4291|4290.5|0
1633695570000|2021-10-08 12:19:30|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|0
1633695580000|2021-10-08 12:19:40|4292|4291.5|4292|4291.5|4292.5|4291.5|4292|4291.5|0
1633695590000|2021-10-08 12:19:50|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|0
1633695610000|2021-10-08 12:20:10|4292|4291.5|4292|4291.5|4292.5|4291.5|4292|4291.5|0
1633695620000|2021-10-08 12:20:20|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|0
1633695660000|2021-10-08 12:21:00|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|0
1633695690000|2021-10-08 12:21:30|4292|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|0
1633695700000|2021-10-08 12:21:40|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|0
1633695710000|2021-10-08 12:21:50|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|0
1633695720000|2021-10-08 12:22:00|4292.5|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|0
1633695730000|2021-10-08 12:22:10||4292||4292||4292||4292|0
1633695740000|2021-10-08 12:22:20|4293|4292.5|4293|4292.5|4293.5|4293|4293|4292.5|0
1633695750000|2021-10-08 12:22:30|4293.5|4293|4293.5|4292.5|4294|4293|4293.5|4292.5|0
1633695760000|2021-10-08 12:22:40||4293||4293||4293||4292.5|0
1633695770000|2021-10-08 12:22:50|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|0
1633695780000|2021-10-08 12:23:00|4294|4293.5|4294|4293.5|4294.5|4293.5|4294|4293.5|0
1633695790000|2021-10-08 12:23:10|4293.5|4293|4293.5|4292.5|4294|4293|4293|4292.5|0
1633695800000|2021-10-08 12:23:20|4293|4293|4293|4292.5|4293|4293|4293|4292.5|0
1633695810000|2021-10-08 12:23:30|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|0
1633695820000|2021-10-08 12:23:40|4293|4292.5|4293.5|4293|4293.5|4293|4292.5|4292.5|0
1633695830000|2021-10-08 12:23:50||4292.5||4293||4293||4292.5|0
1633695840000|2021-10-08 12:24:00|4294|4293.5|4294|4293|4294|4293.5|4294|4293|0
1633695860000|2021-10-08 12:24:20||4293.5||4293.5||4293.5||4293.5|0
1633695870000|2021-10-08 12:24:30|4294.5|4294|4294.5|4294|4295|4294.5|4294|4293.5|0
1633695880000|2021-10-08 12:24:40|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|0
1633695900000|2021-10-08 12:25:00|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|0
1633695910000|2021-10-08 12:25:10|4295|4294.5|4295.5|4294.5|4295.5|4295|4295|4294.5|0
1633695920000|2021-10-08 12:25:20|4296|4295|4296|4295|4296|4295.5|4296|4295|0
1633695930000|2021-10-08 12:25:30|4295.5||4296||4296||4295.5||0
1633695940000|2021-10-08 12:25:40||4295.5||4295||4295.5||4295|0
1633695950000|2021-10-08 12:25:50|4295.5|4295.5|4295|4294|4295.5|4295.5|4295|4294|0
1633695960000|2021-10-08 12:26:00||4294.5||4294||4294.5||4294|0
1633695970000|2021-10-08 12:26:10|4294.5|4294.5|4295|4294.5|4295.5|4294.5|4294.5|4294.5|0
1633695990000|2021-10-08 12:26:30|4294.5|4294|4295|4294|4295|4294|4294.5|4294|0
1633696000000|2021-10-08 12:26:40|4294.5|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|0
1633696010000|2021-10-08 12:26:50|4295|4294.5|4296|4295.5|4296|4295.5|4295|4294.5|0
1633696040000|2021-10-08 12:27:20||4295||4295.5||4295.5||4295|0
1633696050000|2021-10-08 12:27:30|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4296|0
1633696070000|2021-10-08 12:27:50|4297.5|4297|4298.5|4297.5|4298.5|4297.5|4297.5|4296.5|0
1633696080000|2021-10-08 12:28:00|4298|4297|4295.5|4295|4298|4297.5|4292.5|4292|0
1633696090000|2021-10-08 12:28:10|4296|4295.5|4296|4295|4296.5|4296|4296|4295|0
1633696100000|2021-10-08 12:28:20|4295.5|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|0
1633696110000|2021-10-08 12:28:30|4296|4295.5|4297.5|4296.5|4297.5|4297|4296|4295.5|0
1633696120000|2021-10-08 12:28:40|4298|4297|4298|4297.5|4298.5|4297.5|4298|4297|0
1633696130000|2021-10-08 12:28:50|4298.5|4298|4299|4298.5|4299|4298.5|4298|4298|0
1633696140000|2021-10-08 12:29:00|4299.5|4299|4298.5|4297.5|4300|4299.5|4298.5|4297.5|0
1633696150000|2021-10-08 12:29:10|4299|4298|4299.5|4298.5|4299.5|4298.5|4298.5|4298|0
1633696170000|2021-10-08 12:29:30|4299|4298|4298.5|4298|4299|4298|4298.5|4298|0
1633696180000|2021-10-08 12:29:40|4299|4298.5|4299|4298.5|4299|4298.5|4298.5|4298|0
1633696190000|2021-10-08 12:29:50|4298.5|4298|4298|4297|4299|4298|4296.5|4296|0
1633696200000|2021-10-08 12:30:00|4297.5|4296.5|4293|4292|4297.5|4296.5|4293|4291|0
1633696210000|2021-10-08 12:30:10|4292.5|4291.5|4287.5|4287|4292.5|4291.5|4286.5|4285|0
1633696220000|2021-10-08 12:30:20|4295|4286|4295|4294.5|4303|4300.5|4292|4286|0
1633696230000|2021-10-08 12:30:30|4296|4294|4300|4298.5|4302|4301|4296|4294|0
1633696240000|2021-10-08 12:30:40|4299.5|4298|4306|4305|4306|4305|4296.5|4296|0
1633696250000|2021-10-08 12:30:50|4306.5|4305.5|4305.5|4304.5|4307.5|4306.5|4304.5|4303.5|0
1633696260000|2021-10-08 12:31:00|4306|4304|4302.5|4301.5|4307|4306|4302|4301|0
1633696270000|2021-10-08 12:31:10|4303|4302|4303.5|4302|4304.5|4303.5|4302|4301.5|0
1633696280000|2021-10-08 12:31:20|4304|4302.5|4302.5|4301.5|4304.5|4303.5|4302.5|4301.5|0
1633696290000|2021-10-08 12:31:30|4303|4302|4302|4300.5|4305|4304|4301.5|4300|0
1633696300000|2021-10-08 12:31:40|4301.5|4300|4302|4300.5|4302|4300.5|4300|4299.5|0
1633696310000|2021-10-08 12:31:50|4302.5|4301|4302.5|4301.5|4303|4302|4302.5|4301|0
1633696320000|2021-10-08 12:32:00|4302|4301|4304|4303|4304.5|4303.5|4301|4300.5|0
1633696330000|2021-10-08 12:32:10|4303.5|4302.5|4300.5|4299.5|4303.5|4302.5|4299.5|4299|0
1633696340000|2021-10-08 12:32:20|4301|4300|4299|4297.5|4301|4300.5|4297|4296|0
1633696350000|2021-10-08 12:32:30|4298.5|4297|4295|4294|4298.5|4297|4295|4294|0
1633696360000|2021-10-08 12:32:40|4294.5|4293.5|4292.5|4291.5|4294.5|4293.5|4292.5|4291.5|0
1633696370000|2021-10-08 12:32:50|4292|4291|4291|4290|4292.5|4291|4288.5|4287.5|0
1633696380000|2021-10-08 12:33:00|4290.5|4289.5|4291|4289.5|4291.5|4291|4290|4289|0
1633696390000|2021-10-08 12:33:10|4291.5|4290|4292|4290.5|4293|4291.5|4290|4289|0
1633696400000|2021-10-08 12:33:20|4292.5|4291|4293.5|4292.5|4293.5|4293|4292.5|4291|0
1633696410000|2021-10-08 12:33:30|4295.5|4293|4302.5|4301.5|4303|4302|4295|4293|0
1633696420000|2021-10-08 12:33:40|4302|4301|4297|4295.5|4302|4301|4297|4295.5|0
1633696430000|2021-10-08 12:33:50|4296.5|4295|4296.5|4295.5|4297|4296|4295.5|4295|0
1633696440000|2021-10-08 12:34:00|4296|4295|4298.5|4297.5|4299.5|4298|4296|4295|0
1633696450000|2021-10-08 12:34:10|4299|4298|4297|4296|4300.5|4299.5|4295.5|4294|0
1633696460000|2021-10-08 12:34:20|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4296.5|4296.5|0
1633696470000|2021-10-08 12:34:30|4297|4297|4297.5|4296|4297.5|4297|4296.5|4296|0
1633696480000|2021-10-08 12:34:40|4297|4296.5|4298.5|4297|4299|4298|4297|4296.5|0
1633696490000|2021-10-08 12:34:50|4298|4297.5|4299|4298|4299|4298|4298|4297|0
1633696500000|2021-10-08 12:35:00|4298.5|4297.5|4296.5|4295|4298.5|4298|4296.5|4295|0
1633696510000|2021-10-08 12:35:10|4300|4295.5|4301|4300|4301.5|4300.5|4296.5|4295.5|0
1633696520000|2021-10-08 12:35:20|4300.5|4299.5|4301|4300|4301|4300|4300|4299.5|0
1633696530000|2021-10-08 12:35:30|4301.5|4300.5|4301.5|4300|4301.5|4301|4301.5|4300|0
1633696540000|2021-10-08 12:35:40|4301|4300.5|4301.5|4300.5|4302|4301.5|4300.5|4300.5|0
1633696550000|2021-10-08 12:35:50|4302|4300|4301.5|4300|4302|4301|4301|4300|0
1633696560000|2021-10-08 12:36:00|4301|4300.5|4301.5|4300.5|4302|4301|4300.5|4300|0
1633696570000|2021-10-08 12:36:10|4301|4300|4297.5|4296.5|4301|4300|4297.5|4296.5|0
1633696580000|2021-10-08 12:36:20|4297|4296|4295.5|4294.5|4297|4296|4294.5|4294|0
1633696590000|2021-10-08 12:36:30|4296|4295|4296|4295|4296|4295.5|4296|4294.5|0
1633696600000|2021-10-08 12:36:40|4296.5|4295.5|4299|4298|4299|4298.5|4295.5|4295|0
1633696610000|2021-10-08 12:36:50|4298.5|4297.5|4297|4296|4298.5|4298|4297|4296|0
1633696620000|2021-10-08 12:37:00|4297.5|4296.5|4297.5|4296.5|4297.5|4297|4297|4296|0
1633696630000|2021-10-08 12:37:10|4297|4296|4297.5|4296.5|4297.5|4296.5|4296.5|4295|0
1633696640000|2021-10-08 12:37:20|4297|4297|4298.5|4297.5|4298.5|4297.5|4297|4297|0
1633696650000|2021-10-08 12:37:30|4299|4298|4300|4299|4300|4299|4299|4298|0
1633696660000|2021-10-08 12:37:40|4299.5|4298.5|4293.5|4292.5|4300|4299.5|4293.5|4292.5|0
1633696670000|2021-10-08 12:37:50|4294|4293|4294|4293|4294|4293|4291.5|4290.5|0
1633696680000|2021-10-08 12:38:00|4294.5|4293.5|4292|4291.5|4295|4294|4292|4291|0
1633696690000|2021-10-08 12:38:10|4291.5|4291|4292.5|4291.5|4292.5|4291.5|4291|4289.5|0
1633696700000|2021-10-08 12:38:20|4293|4292|4296|4295.5|4296.5|4295.5|4293|4291.5|0
1633696710000|2021-10-08 12:38:30|4296.5|4296|4297|4296.5|4297|4296.5|4296|4295.5|0
1633696720000|2021-10-08 12:38:40|4296.5|4296|4299|4297.5|4299.5|4298.5|4296.5|4296|0
1633696730000|2021-10-08 12:38:50|4298.5|4297|4292.5|4292|4299|4297|4292.5|4292|0
1633696740000|2021-10-08 12:39:00|4292|4291.5|4293|4292|4293|4292|4292|4291.5|0
1633696750000|2021-10-08 12:39:10|4293.5|4293|4297|4296.5|4298|4297|4293.5|4293|0
1633696760000|2021-10-08 12:39:20|4297.5|4297|4298|4297|4298.5|4297.5|4297|4297|0
1633696770000|2021-10-08 12:39:30|4298.5|4297.5|4297.5|4296.5|4299.5|4298.5|4296|4295.5|0
1633696780000|2021-10-08 12:39:40|4297|4296|4295.5|4294|4297|4296|4295.5|4294|0
1633696790000|2021-10-08 12:39:50|4295|4294.5|4293|4292|4295|4294.5|4293|4292|0
1633696800000|2021-10-08 12:40:00|4292.5|4291.5|4293.5|4292.5|4293.5|4292.5|4291.5|4290.5|0
1633696810000|2021-10-08 12:40:10|4293|4292|4294.5|4293.5|4294.5|4293.5|4291|4290|0
1633696820000|2021-10-08 12:40:20|4294|4293|4292|4291|4294|4293|4291.5|4290.5|0
1633696830000|2021-10-08 12:40:30|4292.5|4291.5|4291|4290|4293|4291.5|4291|4290|0
1633696840000|2021-10-08 12:40:40|4290.5|4289.5|4292|4290.5|4292|4290.5|4289.5|4288.5|0
1633696850000|2021-10-08 12:40:50|4291.5|4291|4291|4289.5|4291.5|4291|4290.5|4289.5|0
1633696860000|2021-10-08 12:41:00|4291.5|4290|4293.5|4292.5|4294.5|4293.5|4291.5|4290|0
1633696870000|2021-10-08 12:41:10|4294.5|4292|4296|4295|4296.5|4295.5|4294.5|4292|0
1633696880000|2021-10-08 12:41:20|4296.5|4295.5|4298.5|4297|4298.5|4297.5|4296.5|4295.5|0
1633696890000|2021-10-08 12:41:30|4299|4297.5|4297.5|4297|4299.5|4299|4297.5|4297|0
1633696900000|2021-10-08 12:41:40|4298|4296.5|4297.5|4296|4298|4296.5|4296.5|4295.5|0
1633696910000|2021-10-08 12:41:50|4298|4296.5|4298|4297|4298.5|4297.5|4297.5|4296.5|0
1633696920000|2021-10-08 12:42:00|4298.5|4297.5|4298.5|4297.5|4299.5|4298|4298|4297|0
1633696930000|2021-10-08 12:42:10|4298|4297|4297.5|4297|4298|4297|4297|4296|0
1633696940000|2021-10-08 12:42:20|4298|4297.5|4301.5|4300.5|4301.5|4301|4298|4296.5|0
1633696950000|2021-10-08 12:42:30|4301|4300|4301|4300|4301|4300|4300|4299|0
1633696960000|2021-10-08 12:42:40|4301.5|4300.5|4303.5|4302.5|4303.5|4302.5|4301.5|4300|0
1633696970000|2021-10-08 12:42:50|4304|4303|4303|4302.5|4304|4303|4303|4302|0
1633696980000|2021-10-08 12:43:00|4303.5|4303|4305|4304|4305|4304|4303.5|4303|0
1633696990000|2021-10-08 12:43:10|4304.5|4303.5|4303|4302|4304.5|4303.5|4302.5|4301.5|0
1633697000000|2021-10-08 12:43:20|4302.5|4302.5|4303.5|4302|4303.5|4302.5|4302.5|4301.5|0
1633697010000|2021-10-08 12:43:30|4303|4301.5|4301.5|4300.5|4304|4303|4301|4300|0
1633697020000|2021-10-08 12:43:40|4301|4300|4302|4300.5|4302|4301|4300.5|4299.5|0
1633697030000|2021-10-08 12:43:50|4301.5|4300|4300.5|4299.5|4301.5|4300|4300|4299|0
1633697040000|2021-10-08 12:44:00|4300|4299|4300.5|4299.5|4300.5|4299.5|4298.5|4297.5|0
1633697050000|2021-10-08 12:44:10|4301|4300|4302.5|4301|4303|4302|4301|4300|0
1633697060000|2021-10-08 12:44:20|4303|4301.5|4301.5|4301|4303.5|4302.5|4301.5|4301|0
1633697070000|2021-10-08 12:44:30|4302|4301.5|4299.5|4298.5|4302|4301.5|4299|4298|0
1633697080000|2021-10-08 12:44:40|4299|4299|4300.5|4299.5|4300.5|4300|4299|4298.5|0
1633697090000|2021-10-08 12:44:50|4300|4300|4299|4298|4300.5|4300|4299|4298|0
1633697100000|2021-10-08 12:45:00|4298.5|4297.5|4298|4296.5|4299.5|4298.5|4297|4296|0
1633697110000|2021-10-08 12:45:10|4297.5|4297|4297.5|4296.5|4298|4297|4297.5|4296.5|0
1633697120000|2021-10-08 12:45:20|4297|4296|4296.5|4296|4297.5|4296.5|4296|4295|0
1633697130000|2021-10-08 12:45:30|4297||4296.5||4297||4296.5||0
1633697140000|2021-10-08 12:45:40|4297|4296.5|4297.5|4296|4298|4297|4297|4296|0
1633697150000|2021-10-08 12:45:50|4297||4297||4297||4296.5||0
1633697160000|2021-10-08 12:46:00|4296.5|4296.5|4298.5|4297|4300|4299|4296.5|4296.5|0
1633697170000|2021-10-08 12:46:10|4299|4297.5|4298|4297.5|4299.5|4298|4298|4296.5|0
1633697180000|2021-10-08 12:46:20|4298.5|4298|4300|4299|4300|4299|4298.5|4297.5|0
1633697190000|2021-10-08 12:46:30|4300.5|4299.5|4301|4300|4301|4300|4300.5|4299|0
1633697200000|2021-10-08 12:46:40|4301.5|4300.5|4301.5|4300.5|4302.5|4301.5|4301.5|4300|0
1633697210000|2021-10-08 12:46:50|4301|4300|4301|4300.5|4302|4300.5|4300.5|4299.5|0
1633697220000|2021-10-08 12:47:00|4300.5|4300|4300|4298.5|4301|4300|4299.5|4298.5|0
1633697230000|2021-10-08 12:47:10|4299.5|4299|4299|4297.5|4299.5|4299.5|4299|4297.5|0
1633697240000|2021-10-08 12:47:20|4298.5|4297|4296|4295.5|4298.5|4297|4296|4295.5|0
1633697250000|2021-10-08 12:47:30|4296.5|4296|4298|4297|4298.5|4297.5|4296.5|4296|0
1633697260000|2021-10-08 12:47:40|4298.5|4297.5|4301|4300|4301.5|4300.5|4298|4297|0
1633697270000|2021-10-08 12:47:50|4300.5|4299.5|4300.5|4299.5|4301.5|4300.5|4300.5|4299.5|0
1633697280000|2021-10-08 12:48:00|4300|4299|4300|4299.5|4300|4299.5|4299.5|4298.5|0
1633697290000|2021-10-08 12:48:10|4300.5|4299|4299|4298|4300.5|4299|4299|4297.5|0
1633697300000|2021-10-08 12:48:20|4298.5|4297.5|4298|4297|4299|4297.5|4298|4297|0
1633697310000|2021-10-08 12:48:30|4297.5|4296.5|4296.5|4296|4298|4297|4296.5|4295.5|0
1633697320000|2021-10-08 12:48:40|4297|4295.5|4296|4294.5|4297|4295.5|4295|4294|0
1633697330000|2021-10-08 12:48:50|4295.5|4295|4295|4294|4297|4296|4294|4293.5|0
1633697340000|2021-10-08 12:49:00|4294.5|4293.5|4296.5|4295.5|4297|4295.5|4294|4293|0
1633697350000|2021-10-08 12:49:10|4297|4296|4297|4295.5|4297|4296.5|4296.5|4295.5|0
1633697360000|2021-10-08 12:49:20|4296.5|4295|4298|4297|4298|4297|4296|4295|0
1633697370000|2021-10-08 12:49:30|4298.5|4297.5|4299|4298|4299|4298|4298.5|4297.5|0
1633697380000|2021-10-08 12:49:40|4299.5|4298.5|4299|4298|4300|4299|4298.5|4298|0
1633697390000|2021-10-08 12:49:50|4298.5|4297.5|4298|4297|4298.5|4297.5|4297.5|4296.5|0
1633697400000|2021-10-08 12:50:00|4297.5|4296.5|4295.5|4294.5|4297.5|4297|4295.5|4294.5|0
1633697410000|2021-10-08 12:50:10|4295|4294|4297|4296|4297|4296|4294.5|4293.5|0
1633697420000|2021-10-08 12:50:20|4297.5|4296.5|4297|4296|4297.5|4296.5|4296.5|4296|0
1633697430000|2021-10-08 12:50:30|4297.5|4296.5|4297|4296.5|4298|4296.5|4297|4296|0
1633697440000|2021-10-08 12:50:40|4297.5||4297||4297.5||4297||0
1633697450000|2021-10-08 12:50:50|4297.5||4297||4297.5||4297||0
1633697460000|2021-10-08 12:51:00|4297.5||4297||4297.5||4297||0
1633697470000|2021-10-08 12:51:10|4297.5|4296|4296.5|4296|4297.5|4296|4296.5|4296|0
1633697480000|2021-10-08 12:51:20|4296|4295.5|4297|4296|4297|4296|4296|4295|0
1633697490000|2021-10-08 12:51:30|4297.5|4296.5|4297|4296.5|4297.5|4297|4297|4296.5|0
1633697500000|2021-10-08 12:51:40|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295|0
1633697510000|2021-10-08 12:51:50|4296.5|4296|4301|4300.5|4301.5|4300.5|4296.5|4296|0
1633697530000|2021-10-08 12:52:10|4300.5|4300|4300.5|4299.5|4302|4301|4300.5|4299.5|0
1633697540000|2021-10-08 12:52:20|4301|4300|4300.5|4299.5|4301|4300.5|4300|4299.5|0
1633697550000|2021-10-08 12:52:30|4300|4300|4300.5|4300|4301|4300|4300|4299.5|0
1633697560000|2021-10-08 12:52:40|4301|4300.5|4302|4301.5|4302|4301.5|4301|4300.5|0
1633697570000|2021-10-08 12:52:50|4302.5|4302|4303.5|4303|4304|4303.5|4302.5|4302|0
1633697580000|2021-10-08 12:53:00|4303|4302.5|4303.5|4303|4304|4303|4302.5|4301.5|0
1633697590000|2021-10-08 12:53:10|4304|4303.5|4304|4303|4304.5|4303.5|4304|4303|0
1633697600000|2021-10-08 12:53:20|4303.5|4302.5|4305|4304|4305|4304.5|4303|4302.5|0
1633697610000|2021-10-08 12:53:30|4305.5|4304.5|4304|4303|4305.5|4304.5|4304|4303|0
1633697630000|2021-10-08 12:53:50|4304.5|4303.5|4303|4302|4304.5|4303.5|4303|4302|0
1633697640000|2021-10-08 12:54:00||4302.5||4302.5||4302.5||4302.5|0
1633697650000|2021-10-08 12:54:10|4302.5|4302|4302.5|4301.5|4304|4303|4302.5|4301.5|0
1633697660000|2021-10-08 12:54:20|4303|4302|4303.5|4303|4303.5|4303|4303|4302|0
1633697670000|2021-10-08 12:54:30|4304|4302.5|4303.5|4303|4304|4303|4303.5|4302.5|0
1633697680000|2021-10-08 12:54:40|4303|4302.5|4304.5|4303.5|4304.5|4304|4303|4302|0
1633697690000|2021-10-08 12:54:50|4304|4303|4304|4303|4304|4303|4303.5|4302|0
1633697700000|2021-10-08 12:55:00|4303.5|4303.5|4304|4303|4304|4303.5|4303.5|4303|0
1633697710000|2021-10-08 12:55:10|4303.5|4303.5|4307.5|4306.5|4307.5|4306.5|4303.5|4303.5|0
1633697720000|2021-10-08 12:55:20|4307|4306|4307.5|4306|4307.5|4306.5|4306.5|4306|0
1633697730000|2021-10-08 12:55:30|4307|4306.5|4306.5|4306|4307|4307|4306.5|4306|0
1633697740000|2021-10-08 12:55:40|4307|4306.5|4307|4306.5|4307.5|4306.5|4307|4306.5|0
1633697750000|2021-10-08 12:55:50|4307.5|4307|4308.5|4308|4308.5|4308|4307.5|4306.5|0
1633697760000|2021-10-08 12:56:00|4308|4307.5|4308.5|4307.5|4308.5|4308|4306.5|4306|0
1633697780000|2021-10-08 12:56:20|4310|4308|4310|4309|4312|4310.5|4309.5|4308|0
1633697790000|2021-10-08 12:56:30|4310.5|4309.5|4311.5|4310.5|4311.5|4310.5|4310|4309|0
1633697800000|2021-10-08 12:56:40||4310||4310||4310||4310|0
1633697810000|2021-10-08 12:56:50|4311|4309.5|4310.5|4309.5|4311|4310|4309.5|4308.5|0
1633697820000|2021-10-08 12:57:00|4310|4309|4310|4309|4310.5|4309.5|4309.5|4308.5|0
1633697830000|2021-10-08 12:57:10|4309.5|4308.5|4308.5|4307.5|4309.5|4308.5|4308.5|4307.5|0
1633697840000|2021-10-08 12:57:20|4309|4308|4309.5|4308|4309.5|4309|4308.5|4307.5|0
1633697850000|2021-10-08 12:57:30|4309|4308.5|4309|4308|4309.5|4309|4309|4308|0
1633697860000|2021-10-08 12:57:40|4308.5|4307.5|4308|4307.5|4308.5|4307.5|4308|4307.5|0
1633697870000|2021-10-08 12:57:50|4308.5|4308|4309.5|4308.5|4309.5|4308.5|4308.5|4308|0
1633697880000|2021-10-08 12:58:00|4309|4308|4310.5|4309.5|4310.5|4309.5|4309|4308|0
1633697890000|2021-10-08 12:58:10|4310|4309|4310.5|4309|4310.5|4309.5|4309.5|4309|0
1633697900000|2021-10-08 12:58:20|4310|4308.5|4309.5|4309|4310.5|4309.5|4309|4308|0
1633697910000|2021-10-08 12:58:30|4310|4309.5|4310|4309|4310.5|4309.5|4310|4309|0
1633697920000|2021-10-08 12:58:40|4309|4308.5|4308.5|4307.5|4309|4308.5|4308.5|4307.5|0
1633697930000|2021-10-08 12:58:50|4309||4308.5||4309||4308.5||0
1633697940000|2021-10-08 12:59:00|4309|4308|4309|4308|4309.5|4308|4308.5|4307.5|0
1633697950000|2021-10-08 12:59:10|4308.5|4307.5|4307.5|4306|4308.5|4307.5|4306.5|4305.5|0
1633697960000|2021-10-08 12:59:20|4308|4306.5|4307.5|4306.5|4308|4307|4307|4305.5|0
1633697970000|2021-10-08 12:59:30||4306||4307||4307||4306|0
1633697980000|2021-10-08 12:59:40|4308|4307.5|4310|4309.5|4310|4309.5|4308|4307.5|0
1633697990000|2021-10-08 12:59:50|4310.5|4310|4311|4310|4311.5|4310.5|4310|4309|0
1633698000000|2021-10-08 13:00:00|4310.5|4309.5|4310.5|4309.5|4311|4310|4310.5|4309|0
1633698010000|2021-10-08 13:00:10|4310|4310|4308.5|4308|4310.5|4310|4308|4307.5|0
1633698020000|2021-10-08 13:00:20|4309|4307.5|4313|4312|4315|4314.5|4309|4307.5|0
1633698030000|2021-10-08 13:00:30|4312.5|4311.5|4311.5|4310.5|4312.5|4312|4311.5|4310.5|0
1633698040000|2021-10-08 13:00:40|4315|4311|4314|4313|4315|4314.5|4313.5|4311|0
1633698050000|2021-10-08 13:00:50|4314.5|4313.5|4314|4313|4315|4314|4314|4313|0
1633698060000|2021-10-08 13:01:00|4313.5|4313.5|4313.5|4312.5|4314|4313.5|4313.5|4312.5|0
1633698070000|2021-10-08 13:01:10|4313|4312|4312.5|4311|4313|4312|4312|4311|0
1633698080000|2021-10-08 13:01:20|4312|4310.5|4313|4312|4313|4312.5|4311|4310.5|0
1633698090000|2021-10-08 13:01:30|4313.5|4312.5|4316|4315|4316|4315.5|4313.5|4312.5|0
1633698100000|2021-10-08 13:01:40|4315.5|4314.5|4315.5|4314.5|4316|4315.5|4315.5|4314.5|0
1633698110000|2021-10-08 13:01:50|4316|4315|4316|4315|4316.5|4316|4316|4315|0
1633698120000|2021-10-08 13:02:00|4315.5|4314.5|4314.5|4313.5|4315.5|4314.5|4314.5|4313.5|0
1633698130000|2021-10-08 13:02:10|4315|4314|4314.5|4313.5|4315|4314.5|4314.5|4313.5|0
1633698140000|2021-10-08 13:02:20|4315|4314|4314.5|4314|4315.5|4314.5|4314.5|4314|0
1633698150000|2021-10-08 13:02:30|4315|4314.5|4316|4315|4316.5|4315|4315|4314.5|0
1633698160000|2021-10-08 13:02:40|4315.5|4314.5|4316|4315|4316|4315|4315.5|4314.5|0
1633698170000|2021-10-08 13:02:50|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|4316|4315|0
1633698180000|2021-10-08 13:03:00|4316|4315|4316|4315|4316.5|4315.5|4316|4315|0
1633698190000|2021-10-08 13:03:10|4316.5|4315.5|4318.5|4317.5|4319|4317.5|4316.5|4315.5|0
1633698200000|2021-10-08 13:03:20|4318|4318|4318.5|4317.5|4318.5|4318|4318|4317.5|0
1633698210000|2021-10-08 13:03:30|4319|4318|4319.5|4318.5|4320|4319|4318.5|4318|0
1633698220000|2021-10-08 13:03:40|4319|4319|4319.5|4318.5|4319.5|4319|4319|4318.5|0
1633698230000|2021-10-08 13:03:50|4320|4319|4320|4319.5|4320|4319.5|4320|4319|0
1633698240000|2021-10-08 13:04:00|4320.5|4320|4321.5|4320.5|4322|4321|4320.5|4320|0
1633698250000|2021-10-08 13:04:10|4322|4321|4324.5|4323.5|4324.5|4323.5|4322|4321|0
1633698260000|2021-10-08 13:04:20|4325|4324|4326.5|4325.5|4326.5|4325.5|4324.5|4324|0
1633698270000|2021-10-08 13:04:30|4326|4326|4325.5|4325|4326|4326|4325.5|4324.5|0
1633698280000|2021-10-08 13:04:40|4325|4324.5|4325|4324.5|4326|4325.5|4324.5|4323.5|0
1633698290000|2021-10-08 13:04:50|4325.5|4324|4325.5|4325|4326.5|4325|4325.5|4323.5|0
1633698300000|2021-10-08 13:05:00|4326|4325.5|4326|4325|4326.5|4325.5|4325|4324|0
1633698310000|2021-10-08 13:05:10|4325.5|4325.5|4328|4327|4328.5|4327.5|4325.5|4325.5|0
1633698320000|2021-10-08 13:05:20|4327.5|4326.5|4327.5|4326.5|4327.5|4327|4327|4326.5|0
1633698330000|2021-10-08 13:05:30||4327||4327||4327||4327|0
1633698340000|2021-10-08 13:05:40|4328|4327.5|4326.5|4325.5|4329|4328|4326.5|4325.5|0
1633698360000|2021-10-08 13:06:00|4327|4326|4326.5|4326|4328.5|4327|4326|4325.5|0
1633698370000|2021-10-08 13:06:10|4327|4325.5|4328.5|4327.5|4330|4328.5|4326.5|4325.5|0
1633698380000|2021-10-08 13:06:20|4329|4328|4329.5|4328|4329.5|4329|4327.5|4327|0
1633698390000|2021-10-08 13:06:30|4329|4327.5|4328.5|4327|4329|4327.5|4327.5|4326.5|0
1633698400000|2021-10-08 13:06:40||4327.5||4327.5||4327.5||4327|0
1633698410000|2021-10-08 13:06:50|4329|4328|4329|4328|4329|4328.5|4329|4328|0
1633698420000|2021-10-08 13:07:00|4328.5|4327.5|4328.5|4328|4329|4328|4327.5|4326.5|0
1633698430000|2021-10-08 13:07:10|4328|4327.5|4327|4326|4328|4328|4327|4326|0
1633698440000|2021-10-08 13:07:20|4327.5|4326.5|4327.5|4326|4327.5|4327|4327.5|4326|0
1633698450000|2021-10-08 13:07:30||4326.5||4326.5||4326.5||4326.5|0
1633698460000|2021-10-08 13:07:40|4327|4326|4326|4325|4327|4326|4326|4325|0
1633698470000|2021-10-08 13:07:50|4325.5|4324.5|4325.5|4324.5|4326|4324.5|4325|4324|0
1633698480000|2021-10-08 13:08:00|4326|4324|4326.5|4325.5|4326.5|4326|4326|4324|0
1633698490000|2021-10-08 13:08:10|4326|4325|4326|4325|4326|4325|4326|4325|0
1633698500000|2021-10-08 13:08:20|4325|4324.5|4326.5|4326|4326.5|4326|4325|4324.5|0
1633698510000|2021-10-08 13:08:30||4325.5||4325.5||4325.5||4325.5|0
1633698520000|2021-10-08 13:08:40|4326|4325|4326|4324.5|4326|4325|4326|4324.5|0
1633698530000|2021-10-08 13:08:50|4325.5|4324|4325|4324|4325.5|4324.5|4325|4323.5|0
1633698540000|2021-10-08 13:09:00|4324.5||4324.5||4324.5||4324.5||0
1633698550000|2021-10-08 13:09:10|4325|4324.5|4328|4327.5|4328|4327.5|4325|4324.5|0
1633698560000|2021-10-08 13:09:20|4327.5|4327|4329|4328.5|4329|4328.5|4327.5|4326.5|0
1633698570000|2021-10-08 13:09:30|4329.5|4328|4328.5|4328|4329.5|4328|4328.5|4328|0
1633698580000|2021-10-08 13:09:40|4329|4327.5|4328.5|4327|4329|4328|4328|4327|0
1633698590000|2021-10-08 13:09:50|4329|4327.5|4329.5|4329|4329.5|4329|4329|4327.5|0
1633698600000|2021-10-08 13:10:00|4329|4328.5|4332.5|4331.5|4333|4331.5|4327.5|4326.5|0
1633698610000|2021-10-08 13:10:10|4332|4331|4333|4332|4333|4332|4332|4331|0
1633698620000|2021-10-08 13:10:20|4332.5|4331.5|4332.5|4331.5|4332.5|4332|4332.5|4331.5|0
1633698630000|2021-10-08 13:10:30|4333|4332|4333|4332.5|4333|4332.5|4333|4332|0
1633698640000|2021-10-08 13:10:40|4332.5|4332|4333|4332|4333|4332.5|4332.5|4331.5|0
1633698650000|2021-10-08 13:10:50|4333.5|4332.5|4332.5|4331.5|4334.5|4333.5|4331.5|4330.5|0
1633698660000|2021-10-08 13:11:00|4332|4331|4331.5|4330.5|4332|4331|4331.5|4330.5|0
1633698670000|2021-10-08 13:11:10|4331|4331|4332|4331|4332|4331.5|4331|4331|0
1633698690000|2021-10-08 13:11:30|4331.5|4330.5|4331|4330.5|4331.5|4330.5|4331|4330.5|0
1633698700000|2021-10-08 13:11:40|4330.5|4330|4331.5|4330.5|4332.5|4331.5|4330.5|4330|0
1633698710000|2021-10-08 13:11:50|4332|4331|4329.5|4329|4332|4331|4329.5|4329|0
1633698720000|2021-10-08 13:12:00|4330|4328.5|4328.5|4327.5|4330|4328.5|4328.5|4327.5|0
1633698730000|2021-10-08 13:12:10|4329|4328|4329|4328|4329|4328|4329|4328|0
1633698740000|2021-10-08 13:12:20|4328.5|4328.5|4328.5|4327.5|4328.5|4328.5|4328.5|4327.5|0
1633698750000|2021-10-08 13:12:30|4329|4328|4330.5|4329.5|4331|4330|4329|4328|0
1633698760000|2021-10-08 13:12:40|4331|4330|4332|4331|4332.5|4331.5|4330.5|4329.5|0
1633698770000|2021-10-08 13:12:50|4332.5|4331.5|4333|4332|4333|4332|4332.5|4331.5|0
1633698780000|2021-10-08 13:13:00|4332.5|4331.5|4332|4331|4332.5|4331.5|4331.5|4330.5|0
1633698790000|2021-10-08 13:13:10|4332.5|4331.5|4331.5|4331|4333.5|4332.5|4331.5|4330.5|0
1633698800000|2021-10-08 13:13:20|4332|4330.5|4330.5|4329.5|4332|4330.5|4329.5|4328.5|0
1633698810000|2021-10-08 13:13:30|4331|4330|4331.5|4330.5|4332|4331|4331|4330|0
1633698820000|2021-10-08 13:13:40|4332|4331|4332|4331|4332|4331|4331.5|4331|0
1633698830000|2021-10-08 13:13:50|4331.5|4331.5|4333|4331.5|4333|4332|4331|4330.5|0
1633698840000|2021-10-08 13:14:00|4332.5|4331|4332|4330.5|4332.5|4331.5|4331|4329.5|0
1633698850000|2021-10-08 13:14:10|4331.5|4330|4331|4330|4331.5|4330|4331|4329.5|0
1633698860000|2021-10-08 13:14:20|4334|4330.5|4334.5|4334|4337|4335.5|4332|4330.5|0
1633698870000|2021-10-08 13:14:30|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|0
1633698880000|2021-10-08 13:14:40|4333.5|4330.5|4330|4329|4333.5|4331.5|4329.5|4329|0
1633698890000|2021-10-08 13:14:50|4330.5|4329.5|4329.5|4329|4330.5|4329.5|4329.5|4329|0
1633698900000|2021-10-08 13:15:00|4329|4328.5|4330|4329|4331|4330|4329|4328|0
1633698910000|2021-10-08 13:15:10|4329|4328.5|4328|4327.5|4330|4328.5|4328|4327.5|0
1633698920000|2021-10-08 13:15:20|4328.5|4328|4329|4327.5|4329|4328|4328|4327.5|0
1633698930000|2021-10-08 13:15:30||4328||4328||4328||4327.5|0
1633698940000|2021-10-08 13:15:40|4329.5|4328.5|4329.5|4328|4330|4329|4329|4328|0
1633698950000|2021-10-08 13:15:50|4329|4328.5|4328.5|4328|4329|4329|4328.5|4328|0
1633698960000|2021-10-08 13:16:00|4328|4327.5|4327|4326|4328.5|4328|4327|4326|0
1633698970000|2021-10-08 13:16:10|4326.5|4326.5|4327.5|4326|4327.5|4326.5|4326|4325|0
1633698980000|2021-10-08 13:16:20|4327|4326.5|4327.5|4326.5|4327.5|4326.5|4327|4326.5|0
1633698990000|2021-10-08 13:16:30|4328|4327|4328|4326.5|4328|4327|4328|4326.5|0
1633699000000|2021-10-08 13:16:40|4327.5|4326|4328|4327|4328|4327|4326|4325.5|0
1633699010000|2021-10-08 13:16:50|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|0
1633699020000|2021-10-08 13:17:00|4327|4326|4327|4326|4327|4326|4326.5|4326|0
1633699030000|2021-10-08 13:17:10|4330|4329.5|4330|4329.5|4331|4330|4330|4326.5|0
1633699040000|2021-10-08 13:17:20|4330.5|4330|4331|4330.5|4331|4330.5|4330.5|4330|0
1633699050000|2021-10-08 13:17:30|4331.5|4331|4332.5|4331.5|4332.5|4332|4331|4331|0
1633699060000|2021-10-08 13:17:40|4333|4332|4333|4332|4333|4332|4333|4332|0
1633699070000|2021-10-08 13:17:50|4333.5|4332.5|4334.5|4333.5|4334.5|4333.5|4333.5|4332.5|0
1633699080000|2021-10-08 13:18:00|4334|4333|4334.5|4333.5|4334.5|4333.5|4333.5|4333|0
1633699090000|2021-10-08 13:18:10|4334||4334||4334||4334||0
1633699100000|2021-10-08 13:18:20|4334.5|4334|4334.5|4334|4335|4334.5|4334.5|4333.5|0
1633699120000|2021-10-08 13:18:40|4334|4333.5|4334|4333|4334|4333.5|4333.5|4332.5|0
1633699130000|2021-10-08 13:18:50|4334.5|4333.5|4334|4332.5|4334.5|4333.5|4334|4332.5|0
1633699140000|2021-10-08 13:19:00|4335|4334.5|4335|4334.5|4335|4334.5|4335|4333|0
1633699160000|2021-10-08 13:19:20|4335.5|4335|4336|4335|4336|4335.5|4335.5|4335|0
1633699170000|2021-10-08 13:19:30|4336.5|4335.5|4335|4334.5|4336.5|4335.5|4335|4334.5|0
1633699180000|2021-10-08 13:19:40|4335.5||4335||4335.5||4335||0
1633699190000|2021-10-08 13:19:50|4335.5|4335|4336.5|4335.5|4336.5|4335.5|4335.5|4335|0
1633699200000|2021-10-08 13:20:00|4336|4335|4336.5|4336|4336.5|4336|4335|4334.5|0
1633699220000|2021-10-08 13:20:20|4337|4336.5|4336.5|4336|4338|4337|4336.5|4336|0
1633699230000|2021-10-08 13:20:30|4336|4335.5|4335.5|4334.5|4336.5|4336|4335.5|4334.5|0
1633699240000|2021-10-08 13:20:40|4335|4334|4335.5|4334.5|4335.5|4334.5|4335|4334|0
1633699250000|2021-10-08 13:20:50||4335||4334.5||4335||4334.5|0
1633699260000|2021-10-08 13:21:00|4336|4335|4335.5|4335|4336|4335|4335.5|4335|0
1633699270000|2021-10-08 13:21:10|4336|4335.5|4336|4335.5|4336|4335.5|4336|4335.5|0
1633699280000|2021-10-08 13:21:20|4335.5|4335|4336|4335.5|4337|4335.5|4335|4334.5|0
1633699290000|2021-10-08 13:21:30|4336.5|4336|4336|4335|4337|4336|4335.5|4334.5|0
1633699300000|2021-10-08 13:21:40|4337|4335.5|4337.5|4336.5|4337.5|4336.5|4337|4335.5|0
1633699310000|2021-10-08 13:21:50|4337||4337||4337||4337||0
1633699320000|2021-10-08 13:22:00|4337.5|4337|4338.5|4337.5|4338.5|4338|4337.5|4336.5|0
1633699330000|2021-10-08 13:22:10|4338|4338|4338.5|4337.5|4339|4338|4338|4337.5|0
1633699340000|2021-10-08 13:22:20|4338|4338|4338|4337.5|4338|4338|4338|4337|0
1633699350000|2021-10-08 13:22:30|4337|4337|4337.5|4337|4337.5|4337|4337|4336|0
1633699360000|2021-10-08 13:22:40||4336.5||4336.5||4337||4336.5|0
1633699370000|2021-10-08 13:22:50|4339|4337|4338.5|4337.5|4339|4338|4338.5|4336.5|0
1633699380000|2021-10-08 13:23:00|4338|4337|4338|4336.5|4338|4337|4337.5|4336.5|0
1633699390000|2021-10-08 13:23:10||4337||4337||4337.5||4336.5|0
1633699400000|2021-10-08 13:23:20|4337.5|4336.5|4338|4337|4338|4337.5|4337|4336|0
1633699410000|2021-10-08 13:23:30|4338.5|4337.5|4338|4337.5|4338.5|4337.5|4338|4337.5|0
1633699420000|2021-10-08 13:23:40|4337.5|4337|4336.5|4336|4337.5|4337|4336.5|4336|0
1633699430000|2021-10-08 13:23:50|4336|4335.5|4336.5|4335.5|4336.5|4335.5|4336|4335.5|0
1633699440000|2021-10-08 13:24:00|4337|4336|4337|4335.5|4337|4336.5|4336.5|4335.5|0
1633699450000|2021-10-08 13:24:10|4336.5|4336|4335.5|4335|4336.5|4336|4335|4334.5|0
1633699460000|2021-10-08 13:24:20|4336|4335.5|4336.5|4335.5|4337|4336|4336|4335.5|0
1633699470000|2021-10-08 13:24:30|4337|4336|4336|4335|4337|4336.5|4336|4335|0
1633699480000|2021-10-08 13:24:40|4336.5|4335.5|4336.5|4335.5|4337|4336|4336.5|4335.5|0
1633699500000|2021-10-08 13:25:00|4336|4335|4335.5|4335|4336|4335|4334|4333.5|0
1633699510000|2021-10-08 13:25:10|4335|4334.5|4335.5|4335|4335.5|4335|4335|4334.5|0
1633699520000|2021-10-08 13:25:20||4334.5||4335||4335||4334.5|0
1633699530000|2021-10-08 13:25:30|4335|4334.5|4334|4333.5|4335.5|4334.5|4334|4333.5|0
1633699540000|2021-10-08 13:25:40|4334.5|4334|4333.5|4333|4335|4334|4333.5|4333|0
1633699550000|2021-10-08 13:25:50|4333|4332.5|4332.5|4332|4333.5|4332.5|4332.5|4332|0
1633699560000|2021-10-08 13:26:00|4332|4331.5|4333|4332.5|4333.5|4332.5|4331.5|4331|0
1633699570000|2021-10-08 13:26:10||4332||4332||4332||4332|0
1633699580000|2021-10-08 13:26:20||4332.5||4332.5||4332.5||4332.5|0
1633699590000|2021-10-08 13:26:30|4333.5|4333|4333.5|4333|4333.5|4333|4333.5|4332.5|0
1633699600000|2021-10-08 13:26:40|4334|4332.5|4334|4333|4334.5|4333.5|4334|4332.5|0
1633699610000|2021-10-08 13:26:50|4333.5|4332.5|4334|4333|4334.5|4333.5|4333.5|4332.5|0
1633699620000|2021-10-08 13:27:00|4333.5|4332.5|4332.5|4331.5|4333.5|4332.5|4332.5|4331.5|0
1633699630000|2021-10-08 13:27:10|4333|4332|4332.5|4331.5|4333|4332|4332.5|4331.5|0
1633699640000|2021-10-08 13:27:20|4333|4332|4332.5|4331|4333|4332|4332|4331|0
1633699650000|2021-10-08 13:27:30|4333|4331.5|4333|4332|4333|4332.5|4333|4331.5|0
1633699660000|2021-10-08 13:27:40|4333.5|4332.5|4333.5|4332.5|4334|4333|4333|4332.5|0
1633699670000|2021-10-08 13:27:50||4333||4332.5||4333||4332.5|0
1633699680000|2021-10-08 13:28:00|4334|4333|4333.5|4333|4334|4333|4333.5|4332.5|0
1633699690000|2021-10-08 13:28:10|4334|4333.5|4336.5|4335.5|4336.5|4335.5|4334|4333.5|0
1633699700000|2021-10-08 13:28:20|4336|4335|4336.5|4336|4337|4336|4336|4335|0
1633699710000|2021-10-08 13:28:30|4337|4335.5|4336|4335.5|4337|4335.5|4336|4335.5|0
1633699720000|2021-10-08 13:28:40|4335.5|4335|4333.5|4333|4335.5|4335|4333.5|4333|0
1633699730000|2021-10-08 13:28:50|4334|4333.5|4335|4334|4335.5|4334.5|4333.5|4333.5|0
1633699740000|2021-10-08 13:29:00|4334.5|4333.5|4335|4334|4335|4334.5|4332|4331.5|0
1633699750000|2021-10-08 13:29:10|4335.5|4334.5|4334.5|4333.5|4335.5|4335|4334|4333.5|0
1633699760000|2021-10-08 13:29:20|4335|4334|4334.5|4334|4335|4334.5|4334.5|4334|0
1633699770000|2021-10-08 13:29:30|4335|4334.5|4334.5|4333.5|4335.5|4334.5|4334.5|4333.5|0
1633699780000|2021-10-08 13:29:40|4334|4334|4332|4331|4334|4334|4330.5|4329.5|0
1633699790000|2021-10-08 13:29:50|4331.5|4330.5|4332.5|4331.5|4333|4332|4331.5|4330.5|0
1633699800000|2021-10-08 13:30:00|4332|4332|4336|4335|4336.5|4335.5|4332|4332|0
1633699810000|2021-10-08 13:30:10|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4335.5|4335|0
1633699820000|2021-10-08 13:30:20|4336|4336|4337.5|4336.5|4338|4337.5|4336|4336|0
1633699830000|2021-10-08 13:30:30|4338|4337|4339|4338|4339|4338.5|4337.5|4336.5|0
1633699840000|2021-10-08 13:30:40|4339.5|4338.5|4338|4337|4339.5|4338.5|4337.5|4337|0
1633699850000|2021-10-08 13:30:50|4337.5|4336.5|4339|4338|4339.5|4338.5|4337|4336|0
1633699860000|2021-10-08 13:31:00|4339.5|4338.5|4340|4339|4341|4340.5|4339.5|4338.5|0
1633699870000|2021-10-08 13:31:10|4339.5|4338.5|4340.5|4340|4341|4340|4339|4338.5|0
1633699880000|2021-10-08 13:31:20|4340|4339.5|4338|4337|4340|4339.5|4337.5|4337|0
1633699890000|2021-10-08 13:31:30|4338.5|4337.5|4339|4338|4339|4338.5|4338.5|4337|0
1633699900000|2021-10-08 13:31:40|4338.5|4337.5|4340|4339.5|4340.5|4339.5|4338|4337.5|0
1633699910000|2021-10-08 13:31:50|4339.5|4339|4339.5|4339|4340.5|4340|4339.5|4339|0
1633699920000|2021-10-08 13:32:00|4339|4338.5|4338|4337|4339|4338.5|4337|4336|0
1633699930000|2021-10-08 13:32:10|4338.5|4337.5|4337|4336.5|4339|4338|4336.5|4336|0
1633699940000|2021-10-08 13:32:20|4336.5|4336|4336|4335.5|4336.5|4336|4334|4333.5|0
1633699950000|2021-10-08 13:32:30|4335.5|4335|4337|4336.5|4337|4336.5|4335.5|4334.5|0
1633699960000|2021-10-08 13:32:40|4337.5|4337|4336.5|4335.5|4338|4337|4336.5|4335.5|0
1633699970000|2021-10-08 13:32:50|4336|4336|4336.5|4335.5|4336.5|4336|4334|4333.5|0
1633699980000|2021-10-08 13:33:00|4336|4336|4339|4337.5|4339|4338|4336|4336|0
1633699990000|2021-10-08 13:33:10|4339.5|4338|4337|4336|4339.5|4339|4337|4336|0
1633700000000|2021-10-08 13:33:20|4336.5|4335.5|4335.5|4334|4337|4335.5|4335.5|4334|0
1633700010000|2021-10-08 13:33:30|4335|4333.5|4336.5|4335.5|4336.5|4335.5|4334|4333.5|0
1633700020000|2021-10-08 13:33:40|4337|4336|4337.5|4336.5|4338|4337|4336.5|4335.5|0
1633700030000|2021-10-08 13:33:50|4337|4336|4339|4338|4339|4338|4336.5|4335.5|0
1633700040000|2021-10-08 13:34:00|4338.5|4338.5|4339|4338|4339|4338.5|4338|4337|0
1633700050000|2021-10-08 13:34:10|4339.5|4338.5|4339.5|4338.5|4340|4339.5|4338|4337|0
1633700060000|2021-10-08 13:34:20|4340|4339|4338.5|4338|4340|4339.5|4338.5|4338|0
1633700070000|2021-10-08 13:34:30|4338|4337.5|4335.5|4334.5|4338|4337.5|4334.5|4333.5|0
1633700080000|2021-10-08 13:34:40|4336|4335|4337.5|4336|4337.5|4336.5|4335|4334|0
1633700090000|2021-10-08 13:34:50|4337|4336.5|4336.5|4335|4337|4336.5|4336|4335|0
1633700100000|2021-10-08 13:35:00|4337|4335.5|4340|4339|4340|4339.5|4337|4335.5|0
1633700110000|2021-10-08 13:35:10|4340.5|4339.5|4340|4339|4340.5|4339.5|4338.5|4338|0
1633700120000|2021-10-08 13:35:20|4340.5|4339.5|4339|4337.5|4340.5|4339.5|4339|4337.5|0
1633700130000|2021-10-08 13:35:30|4338.5|4338|4340|4339|4340|4339.5|4337|4336.5|0
1633700140000|2021-10-08 13:35:40|4339.5|4338.5|4338|4337|4339.5|4338.5|4337.5|4337|0
1633700150000|2021-10-08 13:35:50|4337.5|4336.5|4338|4337|4338|4337.5|4337|4336|0
1633700160000|2021-10-08 13:36:00|4337.5|4336.5|4337.5|4337|4337.5|4337|4337|4336|0
1633700170000|2021-10-08 13:36:10|4338|4336.5|4338|4336.5|4338|4337|4336|4335|0
1633700180000|2021-10-08 13:36:20|4337.5|4336|4334|4332.5|4337.5|4336|4333|4331.5|0
1633700190000|2021-10-08 13:36:30|4333.5|4333|4333|4332|4334|4333.5|4331.5|4331|0
1633700200000|2021-10-08 13:36:40|4333.5|4332.5|4333|4332.5|4335|4333.5|4333|4332.5|0
1633700210000|2021-10-08 13:36:50|4332.5|4332|4333|4331.5|4334|4333|4331|4330.5|0
1633700220000|2021-10-08 13:37:00|4332.5|4332|4333.5|4332|4335|4334|4332.5|4331.5|0
1633700230000|2021-10-08 13:37:10|4333|4331.5|4332|4331.5|4333|4332|4331.5|4331|0
1633700240000|2021-10-08 13:37:20|4332.5|4332|4334|4333|4335.5|4334.5|4332.5|4332|0
1633700250000|2021-10-08 13:37:30|4334.5|4333.5|4335|4334|4336|4335.5|4334.5|4333.5|0
1633700260000|2021-10-08 13:37:40|4335.5|4334.5|4333.5|4333|4337|4336.5|4333.5|4333|0
1633700270000|2021-10-08 13:37:50|4334|4333.5|4334.5|4333.5|4334.5|4333.5|4333.5|4332|0
1633700280000|2021-10-08 13:38:00|4335|4334|4335|4334|4335|4334.5|4333.5|4333|0
1633700290000|2021-10-08 13:38:10|4335.5|4333.5|4337|4335.5|4338|4337|4335|4333.5|0
1633700300000|2021-10-08 13:38:20|4337.5|4336|4338.5|4337|4338.5|4337.5|4337|4336|0
1633700310000|2021-10-08 13:38:30|4339|4337.5|4339.5|4338.5|4339.5|4339|4338|4337|0
1633700320000|2021-10-08 13:38:40|4340|4339|4339.5|4338.5|4340.5|4339|4339|4338|0
1633700330000|2021-10-08 13:38:50|4339|4338|4339|4338|4339|4338.5|4338|4337.5|0
1633700340000|2021-10-08 13:39:00|4339.5|4338.5|4339.5|4339|4340.5|4340|4339.5|4338.5|0
1633700350000|2021-10-08 13:39:10|4339|4338.5|4339.5|4339|4340|4339|4338.5|4338|0
1633700360000|2021-10-08 13:39:20|4340|4339.5|4340|4339|4340.5|4339.5|4339.5|4338.5|0
1633700370000|2021-10-08 13:39:30|4340.5|4339.5|4341|4340|4341|4340.5|4340|4339.5|0
1633700380000|2021-10-08 13:39:40|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|4339.5|4339|0
1633700390000|2021-10-08 13:39:50|4341|4340|4341|4340.5|4341.5|4340.5|4340|4339|0
1633700400000|2021-10-08 13:40:00|4341.5|4341|4342.5|4342|4343.5|4343|4341|4340|0
1633700410000|2021-10-08 13:40:10|4343|4342.5|4343.5|4342.5|4344|4343|4343|4342.5|0
1633700420000|2021-10-08 13:40:20|4343|4342|4342|4341|4343|4342|4341.5|4341|0
1633700430000|2021-10-08 13:40:30|4341.5|4340.5|4341|4340|4341.5|4341|4338.5|4338|0
1633700440000|2021-10-08 13:40:40|4340.5|4339.5|4339.5|4338.5|4340.5|4340.5|4339|4338.5|0
1633700450000|2021-10-08 13:40:50|4339|4338|4341|4340|4341|4340|4337.5|4337|0
1633700460000|2021-10-08 13:41:00|4341.5|4339.5|4340.5|4340|4342.5|4342|4340|4339.5|0
1633700470000|2021-10-08 13:41:10|4341|4340.5|4341|4340.5|4342|4340.5|4341|4340|0
1633700480000|2021-10-08 13:41:20|4340.5|4340|4340|4339.5|4341|4340|4339.5|4338.5|0
1633700490000|2021-10-08 13:41:30|4339.5|4339|4339.5|4338.5|4340|4339|4339.5|4338.5|0
1633700500000|2021-10-08 13:41:40|4340|4339|4340|4339|4341|4340|4339|4338.5|0
1633700510000|2021-10-08 13:41:50|4340.5|4339.5|4338.5|4337.5|4341|4339.5|4338|4337.5|0
1633700520000|2021-10-08 13:42:00|4338|4337|4338.5|4337.5|4339|4337.5|4337.5|4337|0
1633700530000|2021-10-08 13:42:10|4339|4338|4341|4340.5|4341|4340.5|4339|4338|0
1633700540000|2021-10-08 13:42:20|4341.5|4341|4341.5|4340.5|4341.5|4341|4339.5|4338.5|0
1633700550000|2021-10-08 13:42:30|4341|4340|4339|4338|4341.5|4340|4339|4338|0
1633700560000|2021-10-08 13:42:40|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|4338.5|4337.5|0
1633700570000|2021-10-08 13:42:50|4340|4339|4341|4340.5|4341.5|4340.5|4339|4338|0
1633700580000|2021-10-08 13:43:00|4341.5|4341|4342.5|4342|4343|4342.5|4341.5|4341|0
1633700590000|2021-10-08 13:43:10|4342|4341.5|4340.5|4339.5|4343|4342|4340|4339.5|0
1633700600000|2021-10-08 13:43:20|4340|4339|4338.5|4338|4340.5|4339.5|4338.5|4337.5|0
1633700610000|2021-10-08 13:43:30|4339|4338.5|4339|4338|4339|4338.5|4338.5|4337.5|0
1633700620000|2021-10-08 13:43:40|4338.5|4337.5|4337.5|4336.5|4338.5|4337.5|4337|4336.5|0
1633700630000|2021-10-08 13:43:50|4337|4336|4336.5|4336|4337|4336|4336|4335|0
1633700640000|2021-10-08 13:44:00|4337|4336.5|4336.5|4335.5|4337.5|4336.5|4335|4334|0
1633700650000|2021-10-08 13:44:10|4337|4336|4337.5|4336.5|4338|4337|4336|4335|0
1633700660000|2021-10-08 13:44:20|4337|4335.5|4338|4337.5|4339|4338|4336.5|4335.5|0
1633700670000|2021-10-08 13:44:30|4337.5|4337|4337.5|4336.5|4338|4337|4337|4336|0
1633700680000|2021-10-08 13:44:40|4338|4337|4337|4336|4338.5|4337.5|4336.5|4336|0
1633700690000|2021-10-08 13:44:50|4337.5|4336.5|4338.5|4337.5|4339|4338|4337|4336.5|0
1633700700000|2021-10-08 13:45:00|4338|4338|4341|4340.5|4342|4341|4338|4338|0
1633700710000|2021-10-08 13:45:10|4341.5|4341|4341.5|4340.5|4341.5|4341|4340.5|4340|0
1633700720000|2021-10-08 13:45:20|4341|4340|4341|4340|4341|4340|4340.5|4340|0
1633700730000|2021-10-08 13:45:30|4342|4341.5|4341|4340.5|4342|4341.5|4341|4340|0
1633700740000|2021-10-08 13:45:40|4340.5|4340|4338.5|4338|4340.5|4340|4338.5|4337.5|0
1633700750000|2021-10-08 13:45:50|4339|4338.5|4340.5|4339.5|4341|4340|4339|4338|0
1633700760000|2021-10-08 13:46:00|4341|4340|4340.5|4340|4341.5|4340.5|4340.5|4339.5|0
1633700770000|2021-10-08 13:46:10|4341.5|4341|4340.5|4340|4341.5|4341|4340.5|4340|0
1633700780000|2021-10-08 13:46:20|4341|4340.5|4341|4340|4341|4340.5|4339.5|4338.5|0
1633700790000|2021-10-08 13:46:30|4340.5|4339.5|4339|4338|4341|4340|4338.5|4338|0
1633700800000|2021-10-08 13:46:40|4339.5|4338.5|4340.5|4339.5|4340.5|4340|4339.5|4338|0
1633700810000|2021-10-08 13:46:50|4340|4339|4338|4337|4340|4339|4338|4337|0
1633700820000|2021-10-08 13:47:00|4338.5|4337.5|4340.5|4340|4341|4340|4338|4337.5|0
1633700830000|2021-10-08 13:47:10|4341|4340.5|4340.5|4340|4341|4340.5|4340.5|4340|0
1633700840000|2021-10-08 13:47:20|4340|4339.5|4339.5|4338.5|4340|4339.5|4338.5|4337|0
1633700850000|2021-10-08 13:47:30|4339|4338|4340|4339.5|4340|4339.5|4338.5|4337.5|0
1633700860000|2021-10-08 13:47:40|4340.5|4340|4339.5|4339|4340.5|4340|4339|4338.5|0
1633700870000|2021-10-08 13:47:50|4340|4338.5|4339|4338.5|4340|4339|4339|4338.5|0
1633700880000|2021-10-08 13:48:00|4339.5|4338|4338.5|4337.5|4339.5|4338|4338|4337|0
1633700890000|2021-10-08 13:48:10|4339|4338|4339.5|4339|4340|4339|4338.5|4338|0
1633700900000|2021-10-08 13:48:20|4340|4339.5|4340.5|4339.5|4340.5|4340|4339.5|4338.5|0
1633700910000|2021-10-08 13:48:30|4340|4340|4340.5|4339|4340.5|4340|4340|4339|0
1633700920000|2021-10-08 13:48:40|4340|4338.5|4338.5|4337.5|4340|4338.5|4338|4337.5|0
1633700930000|2021-10-08 13:48:50|4339|4338|4339.5|4339|4340|4339.5|4338.5|4338|0
1633700940000|2021-10-08 13:49:00|4340|4338.5|4341|4340.5|4341|4340.5|4340|4338.5|0
1633700950000|2021-10-08 13:49:10|4341.5|4341|4341.5|4340.5|4342|4341.5|4341|4340.5|0
1633700960000|2021-10-08 13:49:20|4341|4340|4340|4339|4341|4340|4340|4339|0
1633700970000|2021-10-08 13:49:30|4339.5|4339.5|4341|4340|4341|4340|4339.5|4339.5|0
1633700980000|2021-10-08 13:49:40|4340.5|4339.5|4341|4340.5|4341|4340.5|4340|4339.5|0
1633700990000|2021-10-08 13:49:50|4341.5|4341|4341.5|4340.5|4341.5|4341|4341|4340.5|0
1633701000000|2021-10-08 13:50:00|4341|4340|4341|4340|4342|4341|4340|4339.5|0
1633701010000|2021-10-08 13:50:10|4340.5|4339.5|4342|4341|4342|4341.5|4340|4339.5|0
1633701020000|2021-10-08 13:50:20|4341.5|4340.5|4340|4339.5|4341.5|4340.5|4339.5|4338.5|0
1633701030000|2021-10-08 13:50:30|4340.5|4340|4340.5|4339.5|4341|4340.5|4339.5|4339|0
1633701040000|2021-10-08 13:50:40|4340|4340|4341.5|4340.5|4341.5|4341|4340|4339.5|0
1633701050000|2021-10-08 13:50:50|4341|4340|4338|4337.5|4341|4340|4337.5|4337|0
1633701060000|2021-10-08 13:51:00|4337.5|4337|4339|4338|4339|4338|4336|4335|0
1633701070000|2021-10-08 13:51:10|4339.5|4338.5|4339.5|4338.5|4340|4339|4339|4338|0
1633701080000|2021-10-08 13:51:20|4340|4339|4340|4339|4341|4340|4339.5|4338.5|0
1633701090000|2021-10-08 13:51:30|4339.5|4338.5|4339|4338|4339.5|4338.5|4338.5|4337.5|0
1633701100000|2021-10-08 13:51:40|4338.5|4337.5|4338.5|4338|4339|4338.5|4337|4336.5|0
1633701110000|2021-10-08 13:51:50|4339|4338.5|4340|4339|4340.5|4339.5|4339|4338|0
1633701120000|2021-10-08 13:52:00|4339.5|4339.5|4339|4338|4339.5|4339.5|4338.5|4338|0
1633701130000|2021-10-08 13:52:10|4338.5|4338.5|4338.5|4337.5|4339|4338.5|4338|4337|0
1633701140000|2021-10-08 13:52:20|4339|4338|4339.5|4338.5|4339.5|4339|4338.5|4338|0
1633701150000|2021-10-08 13:52:30|4339|4338|4340|4339|4340|4339.5|4338.5|4338|0
1633701160000|2021-10-08 13:52:40|4340.5|4339.5|4339|4338.5|4341|4340|4339|4338.5|0
1633701170000|2021-10-08 13:52:50|4339.5|4339|4339|4338.5|4340|4339.5|4338.5|4338|0
1633701180000|2021-10-08 13:53:00|4339.5|4338|4337|4336.5|4339.5|4338|4337|4336|0
1633701190000|2021-10-08 13:53:10|4336.5|4336|4335|4334.5|4336.5|4336|4334|4333|0
1633701200000|2021-10-08 13:53:20|4335.5|4335|4335.5|4335|4336.5|4336|4335.5|4334.5|0
1633701210000|2021-10-08 13:53:30|4336|4335.5|4334.5|4333.5|4336|4335.5|4334|4333.5|0
1633701220000|2021-10-08 13:53:40|4335|4334|4336|4335|4336|4335.5|4335|4334|0
1633701230000|2021-10-08 13:53:50|4336.5|4335.5|4336|4334.5|4337|4336.5|4335|4334|0
1633701240000|2021-10-08 13:54:00|4335.5|4334|4335|4334|4335.5|4334|4334|4333.5|0
1633701250000|2021-10-08 13:54:10|4335.5|4334.5|4336|4335|4336.5|4336|4335.5|4334.5|0
1633701260000|2021-10-08 13:54:20|4335.5|4335.5|4337|4336|4337.5|4336.5|4335.5|4335|0
1633701270000|2021-10-08 13:54:30|4337.5|4336.5|4338.5|4338|4339|4338|4337|4336.5|0
1633701280000|2021-10-08 13:54:40|4339|4338.5|4338|4337.5|4339.5|4339|4338|4337.5|0
1633701290000|2021-10-08 13:54:50|4338.5|4338|4338|4337.5|4339.5|4338.5|4338|4337|0
1633701300000|2021-10-08 13:55:00|4337.5|4337|4340|4339.5|4340.5|4340|4336.5|4336|0
1633701310000|2021-10-08 13:55:10|4340.5|4340|4341|4340.5|4341.5|4340.5|4340.5|4340|0
1633701320000|2021-10-08 13:55:20|4341.5|4339.5|4340|4339.5|4341.5|4340.5|4340|4339.5|0
1633701330000|2021-10-08 13:55:30|4340.5|4340|4341.5|4340.5|4341.5|4340.5|4340|4339|0
1633701340000|2021-10-08 13:55:40|4342|4341|4341|4340|4342|4341|4341|4340|0
1633701350000|2021-10-08 13:55:50|4340.5|4340.5|4341|4339.5|4341|4340.5|4339.5|4338.5|0
1633701360000|2021-10-08 13:56:00|4340.5|4339|4340|4339|4341|4340|4339.5|4338.5|0
1633701370000|2021-10-08 13:56:10||4339.5||4339.5||4339.5||4339|0
1633701380000|2021-10-08 13:56:20|4340.5|4340|4339.5|4339|4340.5|4340|4339|4338.5|0
1633701390000|2021-10-08 13:56:30|4339|4338.5|4339|4338.5|4339.5|4339|4339|4338|0
1633701400000|2021-10-08 13:56:40|4339.5|4339|4340.5|4339.5|4340.5|4340|4339.5|4339|0
1633701410000|2021-10-08 13:56:50|4340|4340|4341|4340|4341|4340|4340|4340|0
1633701420000|2021-10-08 13:57:00|4340.5|4340.5|4343|4342.5|4343.5|4342.5|4340.5|4340.5|0
1633701430000|2021-10-08 13:57:10|4342.5|4342|4342.5|4341.5|4343.5|4342.5|4341|4340.5|0
1633701440000|2021-10-08 13:57:20|4342|4341|4343.5|4343|4343.5|4343|4341.5|4341|0
1633701450000|2021-10-08 13:57:30|4343|4342.5|4343|4342.5|4343.5|4343|4343|4342.5|0
1633701460000|2021-10-08 13:57:40|4343.5|4343|4344|4343.5|4344|4343.5|4343.5|4343|0
1633701480000|2021-10-08 13:58:00|4344.5|4343|4344|4343|4344.5|4343.5|4343.5|4342.5|0
1633701490000|2021-10-08 13:58:10|4343.5|4342.5|4343.5|4342.5|4344|4342.5|4343|4342.5|0
1633701500000|2021-10-08 13:58:20|4343|4342|4342|4341|4343|4342|4342|4341|0
1633701510000|2021-10-08 13:58:30|4341.5|4340.5|4342|4341|4342.5|4341.5|4341|4340.5|0
1633701520000|2021-10-08 13:58:40|4342.5|4341.5|4343.5|4342.5|4344|4343|4342.5|4341.5|0
1633701530000|2021-10-08 13:58:50|4344|4343|4343.5|4342.5|4344|4343|4343|4342.5|0
1633701540000|2021-10-08 13:59:00|4344|4343|4343|4342.5|4344|4343|4343|4342.5|0
1633701550000|2021-10-08 13:59:10|4342.5|4342|4342|4341|4343|4342.5|4342|4340.5|0
1633701570000|2021-10-08 13:59:30|4341.5|4341.5|4341|4340.5|4341.5|4341.5|4341|4340|0
1633701580000|2021-10-08 13:59:40|4340.5|4340|4341|4340.5|4341.5|4341|4340.5|4340|0
1633701590000|2021-10-08 13:59:50|4340.5|4340|4340.5|4339|4340.5|4340|4340|4338.5|0
1633701600000|2021-10-08 14:00:00|4341|4339.5|4343.5|4342.5|4343.5|4342.5|4341|4339|0
1633701610000|2021-10-08 14:00:10|4343|4342|4343|4342|4343|4342|4342.5|4342|0
1633701630000|2021-10-08 14:00:30|4342.5|4342.5|4343|4341.5|4343|4342.5|4342|4341.5|0
1633701640000|2021-10-08 14:00:40|4342|4342|4344|4343|4344.5|4343.5|4342|4342|0
1633701650000|2021-10-08 14:00:50||4343.5||4343||4343.5||4343|0
1633701670000|2021-10-08 14:01:10|4344.5|4343.5|4345.5|4344.5|4345.5|4345|4344.5|4343.5|0
1633701680000|2021-10-08 14:01:20|4345|4344|4344.5|4343.5|4345|4344.5|4344|4343|0
1633701690000|2021-10-08 14:01:30|4344|4343|4345.5|4344.5|4345.5|4344.5|4343.5|4342.5|0
1633701700000|2021-10-08 14:01:40||4344||4344.5||4344.5||4344|0
1633701710000|2021-10-08 14:01:50|4345|4344|4343.5|4342.5|4345|4344|4343.5|4342.5|0
1633701720000|2021-10-08 14:02:00|4344|4343|4346|4345.5|4346|4345.5|4344|4343|0
1633701730000|2021-10-08 14:02:10|4346.5|4346|4346.5|4345.5|4347|4346|4346|4345.5|0
1633701740000|2021-10-08 14:02:20|4346|4345|4345.5|4344.5|4346.5|4346|4345.5|4344.5|0
1633701750000|2021-10-08 14:02:30|4346|4345|4345|4344.5|4346|4345|4345|4344.5|0
1633701760000|2021-10-08 14:02:40|4345.5|4345|4347|4346|4347|4346.5|4345.5|4345|0
1633701770000|2021-10-08 14:02:50|4346.5|4346.5|4346.5|4346|4347|4346.5|4346.5|4346|0
1633701780000|2021-10-08 14:03:00|4347|4345.5|4346.5|4345.5|4347|4345.5|4346.5|4345.5|0
1633701790000|2021-10-08 14:03:10|4347|4346.5|4347.5|4347|4348|4347.5|4347|4346.5|0
1633701800000|2021-10-08 14:03:20|4348|4346.5|4347|4346|4348|4346.5|4346.5|4346|0
1633701810000|2021-10-08 14:03:30|4347.5|4346.5|4348|4347|4348|4347.5|4347.5|4346.5|0
1633701820000|2021-10-08 14:03:40||4347.5||4347.5||4347.5||4347.5|0
1633701830000|2021-10-08 14:03:50|4347.5|4347|4348.5|4347.5|4348.5|4347.5|4347.5|4347|0
1633701840000|2021-10-08 14:04:00|4348|4347|4348|4347|4348|4347.5|4347.5|4347|0
1633701850000|2021-10-08 14:04:10|4348.5|4347.5|4348.5|4348|4349|4348|4347.5|4347|0
1633701860000|2021-10-08 14:04:20|4348|4347.5|4346.5|4346|4348.5|4347.5|4346.5|4346|0
1633701870000|2021-10-08 14:04:30|4347|4346.5|4347.5|4346.5|4348|4346.5|4346.5|4346.5|0
1633701880000|2021-10-08 14:04:40|4348|4346|4346.5|4346|4348|4346|4346.5|4345.5|0
1633701890000|2021-10-08 14:04:50|4347|4345.5|4347.5|4346.5|4347.5|4346.5|4347|4345.5|0
1633701900000|2021-10-08 14:05:00|4347|4346|4346.5|4345.5|4347|4346|4346|4345.5|0
1633701910000|2021-10-08 14:05:10|4346|4346|4347|4346|4347.5|4346.5|4346|4346|0
1633701920000|2021-10-08 14:05:20|4346.5|4346.5|4347|4346.5|4347|4346.5|4346.5|4346.5|0
1633701930000|2021-10-08 14:05:30|4347.5|4347|4347.5|4346.5|4348|4347.5|4347.5|4346.5|0
1633701940000|2021-10-08 14:05:40|4347|4346|4346.5|4345.5|4347|4346|4346.5|4345.5|0
1633701950000|2021-10-08 14:05:50|4346|4346|4346|4345|4346|4346|4346|4345|0
1633701960000|2021-10-08 14:06:00|4346.5|4345.5|4346.5|4346|4346.5|4346|4346.5|4345|0
1633701970000|2021-10-08 14:06:10|4346|4345.5|4346|4345.5|4346.5|4345.5|4346|4345.5|0
1633701980000|2021-10-08 14:06:20|4346.5|4346|4346.5|4346|4347|4346|4346.5|4346|0
1633701990000|2021-10-08 14:06:30|4347|4345.5|4346.5|4346|4347|4346.5|4346.5|4345|0
1633702000000|2021-10-08 14:06:40|4346|4345.5|4346|4345|4346|4345.5|4346|4345|0
1633702010000|2021-10-08 14:06:50|4345.5|4345.5|4345|4344.5|4345.5|4345.5|4345|4344.5|0
1633702020000|2021-10-08 14:07:00|4345.5|4345|4346|4345.5|4346.5|4346|4345.5|4345|0
1633702030000|2021-10-08 14:07:10|4346.5||4346.5||4346.5||4346.5||0
1633702040000|2021-10-08 14:07:20|4346|4345|4344|4343.5|4346|4345|4344|4343|0
1633702050000|2021-10-08 14:07:30|4344.5|4343|4344.5|4343.5|4345|4344|4344.5|4343|0
1633702060000|2021-10-08 14:07:40|4345|4344|4345|4344.5|4345.5|4344.5|4345|4344|0
1633702070000|2021-10-08 14:07:50|4345.5|4345|4345|4344.5|4346|4345|4345|4344.5|0
1633702080000|2021-10-08 14:08:00|4344.5|4344|4345|4344.5|4345|4344.5|4344|4343.5|0
1633702090000|2021-10-08 14:08:10|4345.5|4345|4346.5|4346|4347|4346|4345.5|4345|0
1633702100000|2021-10-08 14:08:20|4346|4345.5|4345|4344.5|4346.5|4346|4345|4344|0
1633702110000|2021-10-08 14:08:30|4345.5|4345|4346|4345.5|4346|4345.5|4345.5|4345|0
1633702120000|2021-10-08 14:08:40|4345.5|4345|4346|4345.5|4346|4345.5|4345.5|4345|0
1633702130000|2021-10-08 14:08:50|4345.5|4345|4346.5|4345.5|4346.5|4346|4345.5|4345|0
1633702140000|2021-10-08 14:09:00|4346|4346|4346.5|4346|4346.5|4346|4346|4346|0
1633702150000|2021-10-08 14:09:10|4346|4345.5|4346.5|4346|4347|4346.5|4346|4345.5|0
1633702160000|2021-10-08 14:09:20|4346|4345.5|4345|4344.5|4346|4345.5|4345|4344.5|0
1633702170000|2021-10-08 14:09:30|4344.5|4344|4345|4344.5|4345|4344.5|4344.5|4344|0
1633702180000|2021-10-08 14:09:40|4344.5|4344|4344.5|4344|4344.5|4344|4344.5|4344|0
1633702190000|2021-10-08 14:09:50|4344|4343.5|4344.5|4344|4345|4344.5|4344|4343|0
1633702200000|2021-10-08 14:10:00|4345|4344.5|4345|4344.5|4345.5|4345|4345|4344.5|0
1633702210000|2021-10-08 14:10:10|4345.5|4344|4345|4344|4345.5|4344.5|4344|4343|0
1633702220000|2021-10-08 14:10:20|4345.5|4344.5|4345.5|4345|4345.5|4345|4345.5|4344|0
1633702230000|2021-10-08 14:10:30|4345|4344.5|4345|4344.5|4345|4344.5|4345|4344.5|0
1633702240000|2021-10-08 14:10:40|4345.5||4345||4345.5||4345||0
1633702250000|2021-10-08 14:10:50|4345.5|4345|4346.5|4346|4347|4346|4345|4344.5|0
1633702260000|2021-10-08 14:11:00|4347|4346.5|4348|4347|4348|4347|4347|4346.5|0
1633702270000|2021-10-08 14:11:10|4347.5|4346.5|4349|4348|4349|4348.5|4347.5|4346.5|0
1633702280000|2021-10-08 14:11:20|4348.5|4348.5|4350|4349.5|4350|4349.5|4348.5|4348.5|0
1633702290000|2021-10-08 14:11:30|4350.5|4350|4352.5|4352|4352.5|4352|4350|4349.5|0
1633702300000|2021-10-08 14:11:40|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|0
1633702310000|2021-10-08 14:11:50|4353.5|4353|4352.5|4352|4353.5|4353|4352.5|4351.5|0
1633702320000|2021-10-08 14:12:00|4353.5|4352.5|4354|4353.5|4354.5|4354|4353.5|4352.5|0
1633702330000|2021-10-08 14:12:10|4353.5|4353|4352.5|4352|4354|4353.5|4352|4351.5|0
1633702340000|2021-10-08 14:12:20|4353|4352.5|4353|4352.5|4353|4352.5|4352.5|4352|0
1633702350000|2021-10-08 14:12:30|4352.5|4352|4351.5|4350.5|4352.5|4352|4349.5|4348.5|0
1633702360000|2021-10-08 14:12:40|4351|4351|4351.5|4350.5|4351.5|4351|4350.5|4350|0
1633702370000|2021-10-08 14:12:50|4351|4350|4351.5|4351|4351.5|4351|4351|4350|0
1633702380000|2021-10-08 14:13:00|4352|4351.5|4352.5|4352|4353|4352|4352|4351.5|0
1633702390000|2021-10-08 14:13:10|4353|4352.5|4352|4351.5|4353|4352.5|4352|4351.5|0
1633702400000|2021-10-08 14:13:20|4351.5|4351|4350.5|4350|4351.5|4351|4350.5|4350|0
1633702410000|2021-10-08 14:13:30|4350|4349.5|4352|4350.5|4352|4351|4349|4348.5|0
1633702420000|2021-10-08 14:13:40|4351.5|4351|4352|4351.5|4352.5|4351.5|4351.5|4351|0
1633702430000|2021-10-08 14:13:50|4352.5|4352|4352.5|4352|4353|4352|4351.5|4351|0
1633702440000|2021-10-08 14:14:00|4353|4352.5|4355|4354.5|4355|4354.5|4352.5|4352.5|0
1633702450000|2021-10-08 14:14:10|4354.5|4354|4354|4353.5|4355.5|4355|4354|4353.5|0
1633702460000|2021-10-08 14:14:20|4353.5|4353|4352.5|4351.5|4353.5|4353|4352.5|4351.5|0
1633702470000|2021-10-08 14:14:30|4353|4352|4353|4352|4353|4352.5|4351.5|4350.5|0
1633702480000|2021-10-08 14:14:40|4352.5|4352.5|4352|4351|4353|4352.5|4351.5|4351|0
1633702490000|2021-10-08 14:14:50|4351.5|4351.5|4352|4351|4352.5|4351.5|4351.5|4351|0
1633702500000|2021-10-08 14:15:00|4351.5|4350.5|4354.5|4353.5|4354.5|4354|4350.5|4350|0
1633702510000|2021-10-08 14:15:10|4354|4353|4352.5|4352|4354|4353.5|4352.5|4351.5|0
1633702520000|2021-10-08 14:15:20|4352|4351|4349|4348.5|4352|4351.5|4349|4348|0
1633702530000|2021-10-08 14:15:30|4349.5|4349|4351|4350.5|4351|4350.5|4349.5|4349|0
1633702540000|2021-10-08 14:15:40|4351.5|4351|4353|4352.5|4353.5|4353|4351.5|4351|0
1633702550000|2021-10-08 14:15:50|4353.5|4353|4352.5|4351.5|4353.5|4353|4352.5|4351.5|0
1633702560000|2021-10-08 14:16:00|4352|4352|4351|4350.5|4352|4352|4350.5|4350|0
1633702570000|2021-10-08 14:16:10|4350.5|4350|4349.5|4348.5|4350.5|4350|4349|4348|0
1633702580000|2021-10-08 14:16:20|4350|4349|4349.5|4348.5|4350|4349|4349.5|4348.5|0
1633702590000|2021-10-08 14:16:30|4349|4349|4350|4349.5|4350|4349.5|4348|4347.5|0
1633702600000|2021-10-08 14:16:40|4350.5|4350|4351.5|4351|4351.5|4351|4349.5|4349|0
1633702610000|2021-10-08 14:16:50|4352|4351.5|4349|4348|4352|4351.5|4348.5|4348|0
1633702620000|2021-10-08 14:17:00|4349.5|4348.5|4349.5|4348.5|4350|4349.5|4349|4348.5|0
1633702630000|2021-10-08 14:17:10|4349|4348|4349|4348.5|4349.5|4349|4348.5|4347.5|0
1633702640000|2021-10-08 14:17:20|4349.5|4349|4349|4348.5|4349.5|4349|4348.5|4348|0
1633702650000|2021-10-08 14:17:30|4349.5|4348|4350|4349.5|4350.5|4350|4349|4348|0
1633702660000|2021-10-08 14:17:40|4350.5|4350|4351|4350.5|4351|4350.5|4350.5|4350|0
1633702670000|2021-10-08 14:17:50|4350.5|4350|4348.5|4348|4350.5|4350|4348.5|4347.5|0
1633702680000|2021-10-08 14:18:00|4349|4347.5|4347|4346.5|4349|4348|4347|4346.5|0
1633702690000|2021-10-08 14:18:10|4347.5|4347|4348|4347.5|4348.5|4348|4347.5|4347|0
1633702700000|2021-10-08 14:18:20|4348.5|4348|4349.5|4348.5|4349.5|4349|4348.5|4348|0
1633702710000|2021-10-08 14:18:30|4350|4349|4350|4349.5|4351|4350.5|4350|4349|0
1633702720000|2021-10-08 14:18:40|4349.5|4349|4349.5|4349|4350|4349|4349.5|4348.5|0
1633702730000|2021-10-08 14:18:50|4350|4349.5|4349.5|4349|4350|4349.5|4349.5|4349|0
1633702740000|2021-10-08 14:19:00|4350|4349.5|4349.5|4349|4350|4349.5|4349.5|4349|0
1633702750000|2021-10-08 14:19:10|4350|4349.5|4350.5|4350|4350.5|4350|4350|4349.5|0
1633702760000|2021-10-08 14:19:20|4350|4349.5|4349.5|4349|4350|4349.5|4349.5|4349|0
1633702770000|2021-10-08 14:19:30|4350|4349.5|4350|4349.5|4350|4349.5|4350|4349.5|0
1633702780000|2021-10-08 14:19:40|4349.5|4349|4346.5|4346|4349.5|4349|4346|4345|0
1633702790000|2021-10-08 14:19:50|4346|4345.5|4347.5|4346.5|4347.5|4347|4346|4345.5|0
1633702800000|2021-10-08 14:20:00|4347|4346|4350|4349.5|4350|4349.5|4346.5|4346|0
1633702810000|2021-10-08 14:20:10|4349.5|4349|4349|4348|4349.5|4349|4348.5|4347.5|0
1633702820000|2021-10-08 14:20:20|4348.5|4348.5|4349.5|4349|4349.5|4349|4348.5|4348.5|0
1633702830000|2021-10-08 14:20:30|4349|4348.5|4349.5|4349|4349.5|4349|4349|4348.5|0
1633702840000|2021-10-08 14:20:40|4349|4348.5|4348.5|4348|4349.5|4349|4348|4347|0
1633702850000|2021-10-08 14:20:50|4348|4347.5|4348.5|4348|4348.5|4348|4348|4347.5|0
1633702860000|2021-10-08 14:21:00|4348|4347.5|4348|4347|4348.5|4348|4346.5|4346|0
1633702870000|2021-10-08 14:21:10|4347.5|4346.5|4348.5|4348|4348.5|4348|4346.5|4346|0
1633702880000|2021-10-08 14:21:20|4349|4348.5|4348.5|4347.5|4349|4348.5|4348|4347.5|0
1633702890000|2021-10-08 14:21:30|4348|4347|4349|4348.5|4349|4348.5|4348|4347|0
1633702900000|2021-10-08 14:21:40|4348.5|4348|4349|4348.5|4349|4348.5|4348.5|4347.5|0
1633702910000|2021-10-08 14:21:50|4349.5|4349|4349.5|4348.5|4349.5|4349|4349|4348.5|0
1633702920000|2021-10-08 14:22:00|4349|4348|4349|4348.5|4349.5|4348.5|4348.5|4348|0
1633702940000|2021-10-08 14:22:20|4349.5|4349|4349|4348|4349.5|4349|4348|4347.5|0
1633702950000|2021-10-08 14:22:30|4348.5|4348.5|4349.5|4348.5|4349.5|4348.5|4348|4347.5|0
1633702960000|2021-10-08 14:22:40|4350|4349|4351.5|4351|4351.5|4351|4350|4349|0
1633702970000|2021-10-08 14:22:50|4351|4350.5|4351.5|4351|4351.5|4351|4351|4350.5|0
1633702980000|2021-10-08 14:23:00|4351|4350.5|4350|4349.5|4351|4350.5|4350|4349|0
1633702990000|2021-10-08 14:23:10|4350.5|4350|4351|4350.5|4351.5|4351|4350.5|4350|0
1633703000000|2021-10-08 14:23:20|4350.5|4350|4350|4349.5|4350.5|4350|4350|4349.5|0
1633703010000|2021-10-08 14:23:30|4349.5|4349|4350|4349.5|4351|4350.5|4349.5|4349|0
1633703020000|2021-10-08 14:23:40|4350.5|4349|4350.5|4349.5|4351|4350.5|4350.5|4349|0
1633703030000|2021-10-08 14:23:50|4350|4349|4349.5|4349|4350|4349.5|4348.5|4348|0
1633703040000|2021-10-08 14:24:00|4350|4349.5|4351|4350|4351|4350.5|4350|4349.5|0
1633703050000|2021-10-08 14:24:10|4350.5|4350.5|4353|4352|4353|4352.5|4350.5|4350|0
1633703060000|2021-10-08 14:24:20|4352.5|4351.5|4352|4351|4352.5|4351.5|4351.5|4351|0
1633703070000|2021-10-08 14:24:30|4351.5|4351.5|4352|4351.5|4352|4351.5|4351|4350.5|0
1633703080000|2021-10-08 14:24:40|4351.5|4351|4351.5|4351|4352|4351.5|4351|4350.5|0
1633703090000|2021-10-08 14:24:50|4352|4351.5|4352|4351.5|4352|4351.5|4352|4351.5|0
1633703100000|2021-10-08 14:25:00|4352.5|4352|4353.5|4353|4353.5|4353|4352.5|4352|0
1633703110000|2021-10-08 14:25:10|4354|4353.5|4353.5|4353|4354|4353.5|4353.5|4353|0
1633703120000|2021-10-08 14:25:20|4354|4353.5|4355|4354.5|4355.5|4355|4354|4353.5|0
1633703130000|2021-10-08 14:25:30|4355.5|4355|4354|4353.5|4355.5|4355|4354|4353.5|0
1633703140000|2021-10-08 14:25:40|4354.5|4354|4354.5|4354|4355|4354|4354|4353.5|0
1633703150000|2021-10-08 14:25:50|4355|4354.5|4354.5|4353.5|4355|4354.5|4354.5|4353.5|0
1633703160000|2021-10-08 14:26:00|4355|4354|4354.5|4354|4355|4354.5|4354.5|4354|0
1633703170000|2021-10-08 14:26:10|4355|4354.5|4355.5|4355|4356|4355.5|4353.5|4353|0
1633703180000|2021-10-08 14:26:20|4355|4354.5|4354.5|4353.5|4355|4354.5|4354|4353.5|0
1633703190000|2021-10-08 14:26:30|4355|4354|4354.5|4354|4355|4354.5|4354.5|4353.5|0
1633703200000|2021-10-08 14:26:40|4354|4353.5|4355|4354.5|4355|4354.5|4354|4353.5|0
1633703210000|2021-10-08 14:26:50|4354.5|4354|4354.5|4354|4355|4354.5|4354|4353.5|0
1633703220000|2021-10-08 14:27:00|4354|4353.5|4355|4354.5|4355.5|4355|4353.5|4353|0
1633703230000|2021-10-08 14:27:10|4354.5|4354|4354|4353.5|4355.5|4354.5|4354|4353.5|0
1633703240000|2021-10-08 14:27:20|4353.5|4353|4353.5|4353|4353.5|4353|4353|4352.5|0
1633703250000|2021-10-08 14:27:30|4354|4353.5|4353|4352.5|4354|4353.5|4352.5|4352|0
1633703260000|2021-10-08 14:27:40|4352.5|4352|4353|4352|4353.5|4352.5|4352.5|4351.5|0
1633703270000|2021-10-08 14:27:50|4353.5|4352.5|4352.5|4352|4353.5|4352.5|4352.5|4351.5|0
1633703280000|2021-10-08 14:28:00|4353|4352.5|4354|4353|4354|4353.5|4352|4351.5|0
1633703290000|2021-10-08 14:28:10|4354.5|4353.5|4354.5|4354|4355|4354.5|4354|4353|0
1633703300000|2021-10-08 14:28:20|4354|4353.5|4353|4352.5|4354.5|4353.5|4352|4351.5|0
1633703310000|2021-10-08 14:28:30|4353.5|4352|4353.5|4352|4353.5|4352|4353.5|4352|0
1633703320000|2021-10-08 14:28:40|4353|4352.5|4353|4352|4353.5|4353|4353|4352|0
1633703330000|2021-10-08 14:28:50|4353.5|4351.5|4352.5|4351.5|4353.5|4352|4351.5|4350.5|0
1633703340000|2021-10-08 14:29:00|4352|4352|4351|4350.5|4352|4352|4351|4350|0
1633703350000|2021-10-08 14:29:10|4351.5|4351|4351.5|4350.5|4351.5|4351|4351.5|4350.5|0
1633703360000|2021-10-08 14:29:20|4352|4351|4352|4351|4352.5|4352|4351.5|4350.5|0
1633703370000|2021-10-08 14:29:30|4352.5|4351.5|4353|4352.5|4353|4352.5|4352|4351|0
1633703380000|2021-10-08 14:29:40|4353.5|4353|4352.5|4352|4353.5|4353|4352.5|4352|0
1633703390000|2021-10-08 14:29:50|4353|4352.5|4354|4353.5|4354|4353.5|4352|4351.5|0
1633703400000|2021-10-08 14:30:00|4353.5|4353|4355.5|4354.5|4356|4355.5|4353.5|4352.5|0
1633703410000|2021-10-08 14:30:10|4356|4355|4356|4355.5|4356|4355.5|4355.5|4355|0
1633703420000|2021-10-08 14:30:20|4355.5|4355|4355.5|4354.5|4356.5|4356|4355.5|4354.5|0
1633703430000|2021-10-08 14:30:30|4355|4355|4355.5|4355|4355.5|4355|4355|4354.5|0
1633703440000|2021-10-08 14:30:40|4355|4354.5|4356|4355|4356.5|4355.5|4354.5|4353.5|0
1633703450000|2021-10-08 14:30:50|4356.5|4355.5|4356|4355.5|4357|4356|4356|4355.5|0
1633703460000|2021-10-08 14:31:00|4356.5|4356|4356|4355.5|4356.5|4356|4355.5|4355|0
1633703470000|2021-10-08 14:31:10|4356.5|4355|4356.5|4356|4357|4356.5|4356|4355|0
1633703480000|2021-10-08 14:31:20|4357|4356.5|4356.5|4356|4357.5|4357|4356.5|4356|0
1633703490000|2021-10-08 14:31:30|4357|4356.5|4357|4356|4358|4357.5|4357|4356|0
1633703500000|2021-10-08 14:31:40|4357.5|4356.5|4357.5|4357|4358|4357|4357|4356.5|0
1633703510000|2021-10-08 14:31:50|4357|4356.5|4358|4357|4358|4357.5|4357|4356.5|0
1633703520000|2021-10-08 14:32:00|4357.5|4357.5|4358|4357|4358|4357.5|4357.5|4357|0
1633703530000|2021-10-08 14:32:10|4357.5|4357.5|4358|4357.5|4358|4357.5|4357.5|4357|0
1633703540000|2021-10-08 14:32:20|4358.5|4358|4359|4358.5|4359|4358.5|4358|4357.5|0
1633703550000|2021-10-08 14:32:30|4359.5|4359|4359.5|4358.5|4360|4359|4359|4358.5|0
1633703560000|2021-10-08 14:32:40|4360|4359|4361|4360.5|4362|4361|4360|4359|0
1633703570000|2021-10-08 14:32:50|4360.5|4360|4360.5|4360|4361|4360.5|4360.5|4360|0
1633703590000|2021-10-08 14:33:10|4361|4360.5|4361|4360.5|4361.5|4361|4360.5|4360|0
1633703600000|2021-10-08 14:33:20|4361.5|4360|4361.5|4360.5|4361.5|4360.5|4361|4360|0
1633703610000|2021-10-08 14:33:30|4361|4361|4361|4360.5|4361.5|4361|4360.5|4360|0
1633703620000|2021-10-08 14:33:40|4360.5|4360|4361|4360.5|4361|4360.5|4360.5|4360|0
1633703630000|2021-10-08 14:33:50|4360.5|4360|4360|4359.5|4360.5|4360|4360|4359.5|0
1633703640000|2021-10-08 14:34:00|4360.5|4360|4360.5|4359.5|4361|4360|4360|4359.5|0
1633703650000|2021-10-08 14:34:10|4361|4360|4361|4360.5|4361.5|4361|4361|4359.5|0
1633703660000|2021-10-08 14:34:20|4361.5|4361|4361.5|4361|4361.5|4361|4361|4361|0
1633703670000|2021-10-08 14:34:30|4361|4360.5|4360.5|4359.5|4361|4361|4360|4359.5|0
1633703680000|2021-10-08 14:34:40|4360|4360|4360.5|4359.5|4360.5|4360|4360|4359.5|0
1633703690000|2021-10-08 14:34:50|4360|4359|4359|4358.5|4360|4359|4359|4358.5|0
1633703700000|2021-10-08 14:35:00|4359.5|4359|4360.5|4359.5|4360.5|4360|4359.5|4359|0
1633703710000|2021-10-08 14:35:10|4360|4359|4359.5|4359|4360.5|4359|4359.5|4359|0
1633703720000|2021-10-08 14:35:20|4359|4358.5|4359|4358.5|4359.5|4359|4359|4358.5|0
1633703730000|2021-10-08 14:35:30|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4358.5|0
1633703740000|2021-10-08 14:35:40|4360|4358.5|4359.5|4358.5|4360|4359.5|4358.5|4357.5|0
1633703750000|2021-10-08 14:35:50|4360|4359|4360|4359.5|4360|4359.5|4360|4359|0
1633703760000|2021-10-08 14:36:00|4359.5|4359|4359|4358|4359.5|4359|4358.5|4358|0
1633703770000|2021-10-08 14:36:10|4359.5|4358.5|4358.5|4358|4359.5|4359|4358|4357.5|0
1633703780000|2021-10-08 14:36:20|4359|4357.5|4358.5|4358|4359|4358|4358|4357.5|0
1633703790000|2021-10-08 14:36:30|4358|4357.5|4357.5|4356.5|4358|4357.5|4357|4356.5|0
1633703800000|2021-10-08 14:36:40|4358|4357|4359|4358|4359|4358.5|4358|4357|0
1633703810000|2021-10-08 14:36:50|4358.5|4357.5|4358.5|4357.5|4359|4358|4358.5|4357.5|0
1633703820000|2021-10-08 14:37:00|4358|4357|4358|4357|4358|4357|4357|4356.5|0
1633703830000|2021-10-08 14:37:10|4357.5|4356.5|4357|4356.5|4357.5|4356.5|4356.5|4356|0
1633703840000|2021-10-08 14:37:20|4356.5|4356|4357|4356|4357|4356.5|4355.5|4355|0
1633703850000|2021-10-08 14:37:30|4356.5|4355.5|4356.5|4355.5|4356.5|4356|4356|4355|0
1633703860000|2021-10-08 14:37:40|4357|4356|4355|4354.5|4357|4356|4355|4354.5|0
1633703870000|2021-10-08 14:37:50|4354.5|4354|4356.5|4356|4356.5|4356|4354.5|4354|0
1633703880000|2021-10-08 14:38:00|4356|4355.5|4356.5|4356|4356.5|4356|4355|4354.5|0
1633703890000|2021-10-08 14:38:10|4357|4356.5|4356|4355.5|4357|4356.5|4356|4355.5|0
1633703900000|2021-10-08 14:38:20|4356.5|4356|4356|4355.5|4356.5|4356|4356|4355.5|0
1633703930000|2021-10-08 14:38:50|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|0
1633703940000|2021-10-08 14:39:00|4355|4354.5|4356.5|4355.5|4356.5|4355.5|4354.5|4353.5|0
1633703950000|2021-10-08 14:39:10|4357|4356|4356|4355|4357|4356|4355.5|4355|0
1633703960000|2021-10-08 14:39:20|4355.5|4355.5|4355|4354.5|4355.5|4355.5|4355|4354.5|0
1633703970000|2021-10-08 14:39:30|4354.5|4354|4353.5|4352.5|4354.5|4354|4353.5|4352.5|0
1633703980000|2021-10-08 14:39:40|4353|4352|4352.5|4352|4353.5|4353|4351.5|4351|0
1633703990000|2021-10-08 14:39:50|4353|4352.5|4353|4352.5|4353|4352.5|4352.5|4352|0
1633704000000|2021-10-08 14:40:00|4353.5|4353|4355|4354.5|4355|4354.5|4353.5|4353|0
1633704010000|2021-10-08 14:40:10|4355.5|4355|4355.5|4354.5|4356|4355.5|4355|4354.5|0
1633704020000|2021-10-08 14:40:20|4355|4355|4355|4354.5|4355.5|4355|4354.5|4354|0
1633704030000|2021-10-08 14:40:30|4355.5|4355|4356.5|4355.5|4356.5|4356|4355.5|4355|0
1633704040000|2021-10-08 14:40:40|4355.5|4356|4355.5|4355|4355.5|4356|4355.5|4355|0
1633704050000|2021-10-08 14:40:50|4356|4355.5|4356|4355|4356|4355.5|4355|4354.5|0
1633704060000|2021-10-08 14:41:00|4355.5|4354.5|4354.5|4354|4355.5|4354.5|4354|4353.5|0
1633704070000|2021-10-08 14:41:10|4354|4353.5|4354|4353|4354.5|4354|4353.5|4353|0
1633704080000|2021-10-08 14:41:20|4353.5|4353.5|4355.5|4354.5|4355.5|4354.5|4353|4352|0
1633704090000|2021-10-08 14:41:30|4355|4354|4354|4353.5|4355|4354|4354|4353.5|0
1633704100000|2021-10-08 14:41:40|4353.5|4353|4353|4352.5|4353.5|4353|4353|4352.5|0
1633704110000|2021-10-08 14:41:50|4352.5|4352|4353|4352.5|4353.5|4352.5|4352.5|4352|0
1633704120000|2021-10-08 14:42:00|4352.5|4352|4351|4350.5|4352.5|4352|4349.5|4349|0
1633704130000|2021-10-08 14:42:10|4351.5|4351|4350.5|4350|4352|4351.5|4350.5|4350|0
1633704140000|2021-10-08 14:42:20|4350|4349.5|4350.5|4349.5|4350.5|4350|4350|4349.5|0
1633704150000|2021-10-08 14:42:30|4350|4350|4350|4349|4350.5|4350|4349.5|4348.5|0
1633704160000|2021-10-08 14:42:40|4349.5|4349.5|4350|4349.5|4350.5|4350|4349.5|4348.5|0
1633704170000|2021-10-08 14:42:50|4349.5|4349|4349.5|4348.5|4349.5|4349|4349|4348.5|0
1633704180000|2021-10-08 14:43:00|4348.5|4348|4347.5|4347|4349|4348|4347.5|4347|0
1633704190000|2021-10-08 14:43:10|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346|0
1633704200000|2021-10-08 14:43:20|4346.5|4346|4347|4346.5|4347.5|4347|4346.5|4346|0
1633704210000|2021-10-08 14:43:30|4347.5|4347|4348.5|4348|4348.5|4348|4347.5|4347|0
1633704220000|2021-10-08 14:43:40|4348|4347.5|4348.5|4348|4349|4348.5|4348|4347.5|0
1633704230000|2021-10-08 14:43:50|4348|4347.5|4347|4346|4348|4348|4346.5|4346|0
1633704240000|2021-10-08 14:44:00|4347.5|4346.5|4347.5|4346.5|4348|4347.5|4346.5|4346|0
1633704250000|2021-10-08 14:44:10|4348|4347|4349.5|4349|4349.5|4349|4348|4347|0
1633704260000|2021-10-08 14:44:20|4349|4348.5|4349|4348.5|4349.5|4349|4349|4348|0
1633704270000|2021-10-08 14:44:30|4348.5|4348|4349|4348.5|4349.5|4348.5|4347.5|4347|0
1633704280000|2021-10-08 14:44:40|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4347.5|0
1633704290000|2021-10-08 14:44:50|4348|4347.5|4349|4348|4349.5|4349|4348|4347.5|0
1633704300000|2021-10-08 14:45:00|4349.5|4348.5|4349|4348.5|4349.5|4349|4349|4348.5|0
1633704310000|2021-10-08 14:45:10|4349.5|4349|4348.5|4348|4350|4349.5|4348.5|4348|0
1633704320000|2021-10-08 14:45:20|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348|0
1633704330000|2021-10-08 14:45:30|4349.5|4349|4346.5|4346|4349.5|4349|4346.5|4345.5|0
1633704340000|2021-10-08 14:45:40|4346|4345.5|4346|4345.5|4346.5|4346|4346|4345.5|0
1633704350000|2021-10-08 14:45:50|4345.5|4345|4344.5|4344|4345.5|4345|4344.5|4344|0
1633704360000|2021-10-08 14:46:00|4344|4343.5|4346|4345.5|4346|4345.5|4344|4343.5|0
1633704370000|2021-10-08 14:46:10|4346.5|4345|4345|4344.5|4346.5|4345|4345|4344.5|0
1633704380000|2021-10-08 14:46:20|4344.5|4344|4343.5|4343|4345|4344.5|4343.5|4342.5|0
1633704390000|2021-10-08 14:46:30|4343|4342.5|4343.5|4343|4344|4343|4343|4342.5|0
1633704400000|2021-10-08 14:46:40|4344|4342.5|4344|4343.5|4345|4344|4342.5|4342|0
1633704410000|2021-10-08 14:46:50|4343.5|4343|4344|4343.5|4345|4344.5|4343.5|4343|0
1633704420000|2021-10-08 14:47:00|4344.5|4344|4345|4344.5|4345.5|4345|4344.5|4343.5|0
1633704430000|2021-10-08 14:47:10|4345.5|4345|4344|4343.5|4346|4345|4344|4343.5|0
1633704440000|2021-10-08 14:47:20|4343.5|4343|4344|4343.5|4344.5|4343.5|4343.5|4343|0
1633704450000|2021-10-08 14:47:30|4344.5|4343|4342.5|4342|4344.5|4343|4342|4341.5|0
1633704460000|2021-10-08 14:47:40|4343|4341.5|4342|4341.5|4343|4341.5|4342|4341.5|0
1633704470000|2021-10-08 14:47:50|4342.5|4342|4343.5|4342.5|4344|4343.5|4342.5|4342|0
1633704480000|2021-10-08 14:48:00|4344|4343|4344|4343.5|4344|4343.5|4344|4343|0
1633704490000|2021-10-08 14:48:10|4344.5|4344|4344.5|4343.5|4344.5|4344|4344|4343.5|0
1633704500000|2021-10-08 14:48:20|4344|4344|4345|4344.5|4345|4344.5|4344|4344|0
1633704510000|2021-10-08 14:48:30|4345.5|4345|4345.5|4345|4346|4345.5|4345|4344.5|0
1633704520000|2021-10-08 14:48:40|4346|4345.5|4346|4345|4346.5|4346|4345|4344.5|0
1633704530000|2021-10-08 14:48:50|4345.5|4345.5|4345.5|4345|4346|4345.5|4345.5|4344.5|0
1633704540000|2021-10-08 14:49:00|4346|4344.5|4345.5|4345|4346|4345|4345|4344.5|0
1633704550000|2021-10-08 14:49:10|4346|4345.5|4345.5|4345|4346|4345.5|4345.5|4344.5|0
1633704560000|2021-10-08 14:49:20|4346|4345.5|4345.5|4345|4346|4345.5|4345.5|4345|0
1633704570000|2021-10-08 14:49:30|4345|4344.5|4345.5|4345|4345.5|4345|4345|4344.5|0
1633704580000|2021-10-08 14:49:40|4345|4344.5|4345|4344|4345|4344.5|4345|4344|0
1633704590000|2021-10-08 14:49:50|4345.5|4344.5|4345.5|4345|4345.5|4345|4345|4344.5|0
1633704600000|2021-10-08 14:50:00|4346|4345.5|4346.5|4345.5|4347|4346|4346|4345.5|0
1633704610000|2021-10-08 14:50:10|4346|4346|4346|4345.5|4346.5|4346|4346|4345|0
1633704620000|2021-10-08 14:50:20|4345.5|4345|4347|4346.5|4347|4346.5|4345|4344|0
1633704630000|2021-10-08 14:50:30|4346.5|4346|4347.5|4347|4348|4347.5|4346.5|4346|0
1633704640000|2021-10-08 14:50:40|4347|4346.5|4347.5|4347|4347.5|4347|4347|4346.5|0
1633704650000|2021-10-08 14:50:50|4348|4347.5|4346.5|4346|4348|4347.5|4346.5|4346|0
1633704660000|2021-10-08 14:51:00|4347|4346.5|4346.5|4345.5|4347|4346.5|4345.5|4345|0
1633704670000|2021-10-08 14:51:10|4346|4345|4344.5|4344|4346.5|4345.5|4344.5|4344|0
1633704680000|2021-10-08 14:51:20|4345|4344.5|4345|4344.5|4345|4344.5|4344.5|4344|0
1633704690000|2021-10-08 14:51:30|4344.5|4344|4345|4344.5|4345.5|4345|4344.5|4343.5|0
1633704700000|2021-10-08 14:51:40|4344.5|4344|4345|4344.5|4345|4344.5|4344.5|4344|0
1633704710000|2021-10-08 14:51:50|4345.5|4345|4345|4344.5|4345.5|4345|4345|4344.5|0
1633704720000|2021-10-08 14:52:00||4344||4344||4344||4344|0
1633704730000|2021-10-08 14:52:10|4345.5|4344.5|4345|4344.5|4345.5|4345|4345|4344|0
1633704740000|2021-10-08 14:52:20|4345.5|4345|4345.5|4344.5|4347|4346|4345|4344.5|0
1633704750000|2021-10-08 14:52:30|4345|4345|4347|4346.5|4347|4346.5|4345|4345|0
1633704760000|2021-10-08 14:52:40|4347.5|4347|4348|4347|4348|4347|4347|4346.5|0
1633704770000|2021-10-08 14:52:50|4347.5|4346.5|4347.5|4346.5|4348|4347|4347|4346.5|0
1633704780000|2021-10-08 14:53:00|4348|4347|4348|4347|4349|4348.5|4347.5|4347|0
1633704790000|2021-10-08 14:53:10|4348.5|4347.5|4349|4348.5|4349|4348.5|4348|4347.5|0
1633704800000|2021-10-08 14:53:20|4348.5|4348|4348|4347.5|4349|4348|4347.5|4347|0
1633704810000|2021-10-08 14:53:30|4347.5|4347|4347|4346|4347.5|4347|4346.5|4346|0
1633704820000|2021-10-08 14:53:40|4346.5|4346.5|4345.5|4344.5|4346.5|4346.5|4345.5|4344.5|0
1633704830000|2021-10-08 14:53:50|4345|4344|4343|4342|4345|4344|4343|4342|0
1633704840000|2021-10-08 14:54:00|4342.5|4341.5|4342.5|4342|4342.5|4342|4342|4341.5|0
1633704860000|2021-10-08 14:54:20|4343|4342.5|4343|4342.5|4343|4342.5|4342.5|4342|0
1633704870000|2021-10-08 14:54:30||4342||4342.5||4342.5||4342|0
1633704880000|2021-10-08 14:54:40|4342.5|4342|4342.5|4341.5|4342.5|4342.5|4342|4341.5|0
1633704890000|2021-10-08 14:54:50|4342|4340|4341|4340.5|4342|4340.5|4341|4340|0
1633704900000|2021-10-08 14:55:00|4341.5|4341|4342|4341.5|4342.5|4342|4341.5|4341|0
1633704910000|2021-10-08 14:55:10|4342.5|4340|4342|4341.5|4342.5|4341.5|4341|4340|0
1633704920000|2021-10-08 14:55:20|4342.5|4342|4343|4342.5|4343|4342.5|4342|4341.5|0
1633704940000|2021-10-08 14:55:40|4343.5|4343|4343.5|4342.5|4343.5|4343|4342|4341.5|0
1633704950000|2021-10-08 14:55:50|4344|4343|4345|4344|4345|4344.5|4344|4343|0
1633704960000|2021-10-08 14:56:00|4344.5|4344.5|4344|4343|4345|4344.5|4343.5|4343|0
1633704970000|2021-10-08 14:56:10|4343.5|4343.5|4344|4343.5|4344|4343.5|4343.5|4343|0
1633704980000|2021-10-08 14:56:20|4343.5|4343|4342.5|4342|4343.5|4343|4342|4341.5|0
1633704990000|2021-10-08 14:56:30|4343|4342.5|4341.5|4341|4343|4342.5|4341.5|4341|0
1633705000000|2021-10-08 14:56:40|4342|4340.5|4342|4341.5|4342|4341.5|4341.5|4340.5|0
1633705010000|2021-10-08 14:56:50|4341.5|4341|4341|4340.5|4341.5|4341|4341|4340.5|0
1633705020000|2021-10-08 14:57:00|4340.5|4340|4341.5|4341|4341.5|4341|4340.5|4340|0
1633705030000|2021-10-08 14:57:10|4341|4340.5|4341|4340|4341|4340.5|4340.5|4340|0
1633705040000|2021-10-08 14:57:20|4340.5|4339.5|4340|4339|4340.5|4339.5|4339.5|4338.5|0
1633705050000|2021-10-08 14:57:30|4340.5|4339.5|4340.5|4340|4340.5|4340|4340|4339.5|0
1633705060000|2021-10-08 14:57:40|4341|4340.5|4341.5|4341|4341.5|4341|4341|4340.5|0
1633705070000|2021-10-08 14:57:50|4342|4341.5|4341.5|4341|4342|4341.5|4341.5|4341|0
1633705080000|2021-10-08 14:58:00|4341|4340.5|4342.5|4341.5|4342.5|4342|4340.5|4340|0
1633705090000|2021-10-08 14:58:10|4342|4341|4340|4339.5|4342|4341|4340|4339.5|0
1633705100000|2021-10-08 14:58:20|4339.5|4339|4339.5|4339|4340.5|4339.5|4339.5|4339|0
1633705110000|2021-10-08 14:58:30|4339|4338.5|4339|4338.5|4340|4339|4339|4338.5|0
1633705120000|2021-10-08 14:58:40|4339.5|4339|4339.5|4339|4340|4339|4339|4338.5|0
1633705130000|2021-10-08 14:58:50|4339|4338.5|4338.5|4338|4339|4338.5|4338.5|4338|0
1633705140000|2021-10-08 14:59:00|4339|4338.5|4339|4338.5|4339.5|4339|4339|4338.5|0
1633705150000|2021-10-08 14:59:10|4338.5|4338|4339|4338.5|4339|4338.5|4338.5|4338|0
1633705160000|2021-10-08 14:59:20|4339.5|4339|4340|4339.5|4340.5|4339.5|4339.5|4339|0
1633705170000|2021-10-08 14:59:30|4340.5|4339|4340.5|4340|4340.5|4340|4339.5|4339|0
1633705180000|2021-10-08 14:59:40|4340|4339.5|4340.5|4339.5|4340.5|4340|4340|4339.5|0
1633705190000|2021-10-08 14:59:50|4340||4340||4340.5||4340||0
1633705200000|2021-10-08 15:00:00|4340.5|4340|4340.5|4339.5|4341|4340.5|4340|4339.5|0
1633705210000|2021-10-08 15:00:10|4340|4339|4339.5|4339|4340|4339.5|4339|4338.5|0
1633705220000|2021-10-08 15:00:20|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338.5|0
1633705230000|2021-10-08 15:00:30|4339.5|4339|4339.5|4339|4339.5|4339|4339|4338.5|0
1633705240000|2021-10-08 15:00:40|4340|4339.5|4341.5|4341|4341.5|4341|4340|4339.5|0
1633705250000|2021-10-08 15:00:50|4342|4341.5|4342.5|4341.5|4343|4342.5|4341.5|4341|0
1633705260000|2021-10-08 15:01:00|4342||4342||4342||4342||0
1633705270000|2021-10-08 15:01:10|4341.5|4341|4342.5|4342|4343|4342|4341.5|4341|0
1633705280000|2021-10-08 15:01:20|4343|4342.5|4343.5|4343|4344|4343|4343|4342.5|0
1633705290000|2021-10-08 15:01:30|4344|4343.5|4344|4343.5|4344|4343.5|4344|4343.5|0
1633705300000|2021-10-08 15:01:40|4343.5|4343|4343|4342.5|4343.5|4343|4342.5|4342|0
1633705310000|2021-10-08 15:01:50|4342.5|4342|4343|4342.5|4343|4342.5|4342.5|4342|0
1633705320000|2021-10-08 15:02:00|4343.5|4343|4344.5|4344|4344.5|4344|4343.5|4343|0
1633705330000|2021-10-08 15:02:10|4344|4343.5|4343.5|4343|4344|4343.5|4343.5|4343|0
1633705340000|2021-10-08 15:02:20|4343|4342.5|4343.5|4343|4343.5|4343|4343|4342|0
1633705350000|2021-10-08 15:02:30|4344|4343.5|4344|4343.5|4344.5|4344|4344|4343.5|0
1633705360000|2021-10-08 15:02:40|4343.5|4343|4344|4343|4344|4343.5|4343.5|4343|0
1633705370000|2021-10-08 15:02:50|4343.5||4344||4344||4343.5||0
1633705380000|2021-10-08 15:03:00|4344.5|4343.5|4343.5|4343|4344.5|4344|4343.5|4343|0
1633705390000|2021-10-08 15:03:10|4343|4342.5|4343|4342.5|4343|4342.5|4343|4342.5|0
1633705400000|2021-10-08 15:03:20|4342.5|4342|4342.5|4341.5|4343|4342.5|4342|4341.5|0
1633705410000|2021-10-08 15:03:30|4343|4342|4346|4345|4346|4345|4343|4342|0
1633705420000|2021-10-08 15:03:40|4345.5|4345.5|4347|4346.5|4347|4346.5|4345.5|4345|0
1633705430000|2021-10-08 15:03:50|4346.5|4346|4346.5|4346|4347|4346.5|4346.5|4346|0
1633705440000|2021-10-08 15:04:00|4346|4345.5|4347|4346|4347|4346|4346|4345.5|0
1633705450000|2021-10-08 15:04:10|4346.5|4345.5|4347|4346.5|4347.5|4346.5|4346.5|4345.5|0
1633705460000|2021-10-08 15:04:20|4347.5|4347|4347.5|4346.5|4347.5|4347|4347|4346.5|0
1633705470000|2021-10-08 15:04:30|4347|4346|4347.5|4346.5|4347.5|4347|4346.5|4346|0
1633705480000|2021-10-08 15:04:40|4347|4347|4348|4347.5|4348|4347.5|4347|4346.5|0
1633705490000|2021-10-08 15:04:50|4348.5|4348|4349|4348.5|4349|4348.5|4348|4347|0
1633705500000|2021-10-08 15:05:00|4348.5|4348|4349|4348|4349.5|4349|4348.5|4348|0
1633705510000|2021-10-08 15:05:10|4348.5|4347.5|4349|4348|4349|4348.5|4348|4347.5|0
1633705520000|2021-10-08 15:05:20|4349.5|4348.5|4350|4349.5|4350|4349.5|4349.5|4348.5|0
1633705530000|2021-10-08 15:05:30|4349.5|4349|4350|4349.5|4350|4349.5|4349|4348.5|0
1633705540000|2021-10-08 15:05:40|4349.5|4349|4349.5|4349|4350|4349|4349.5|4349|0
1633705550000|2021-10-08 15:05:50|4349|4348.5|4350|4349|4350|4349.5|4349|4348.5|0
1633705560000|2021-10-08 15:06:00|4350.5|4349.5|4350|4349.5|4350.5|4350|4350|4349.5|0
1633705570000|2021-10-08 15:06:10|4350.5|4350|4350.5|4349.5|4350.5|4350|4350|4349.5|0
1633705580000|2021-10-08 15:06:20|4351|4350|4350.5|4350|4351|4350.5|4350.5|4350|0
1633705590000|2021-10-08 15:06:30|4351|4350.5|4351|4350.5|4351|4350.5|4351|4350.5|0
1633705600000|2021-10-08 15:06:40|4351.5|4351|4351.5|4351|4352|4351|4351.5|4351|0
1633705610000|2021-10-08 15:06:50|4351|4350.5|4352.5|4351.5|4352.5|4352|4351|4350.5|0
1633705620000|2021-10-08 15:07:00|4352|4352|4352|4351.5|4352.5|4352|4352|4351.5|0
1633705630000|2021-10-08 15:07:10|4351.5|4351|4352|4351.5|4352.5|4352|4351.5|4351|0
1633705640000|2021-10-08 15:07:20|4351.5|4351|4352|4351.5|4352.5|4351.5|4351.5|4351|0
1633705650000|2021-10-08 15:07:30|4351.5|4351|4353.5|4352.5|4353.5|4352.5|4351.5|4351|0
1633705660000|2021-10-08 15:07:40|4354|4353|4353.5|4353|4354.5|4353.5|4353.5|4353|0
1633705670000|2021-10-08 15:07:50|4353|4352.5|4353.5|4353|4354|4353|4353|4352.5|0
1633705680000|2021-10-08 15:08:00|4353|4352.5|4353.5|4353|4354|4353.5|4353|4352.5|0
1633705690000|2021-10-08 15:08:10|4354|4353.5|4354|4353|4354|4353.5|4353.5|4353|0
1633705700000|2021-10-08 15:08:20|4353.5|4353.5|4354|4353.5|4354.5|4353.5|4353|4352.5|0
1633705710000|2021-10-08 15:08:30|4354.5|4354|4354|4353.5|4354.5|4354|4353.5|4353|0
1633705720000|2021-10-08 15:08:40|4354.5|4354|4355|4354|4355|4354|4354.5|4354|0
1633705730000|2021-10-08 15:08:50|4354.5|4353.5|4354.5|4354|4355|4354|4354|4353.5|0
1633705740000|2021-10-08 15:09:00|4354|4353.5|4354|4353.5|4354.5|4354|4354|4353.5|0
1633705760000|2021-10-08 15:09:20|4354.5|4354|4354.5|4354|4354.5|4354|4354|4354|0
1633705770000|2021-10-08 15:09:30|4355|4354.5|4355.5|4355|4356|4355.5|4354.5|4354|0
1633705780000|2021-10-08 15:09:40|4356|4355.5|4356.5|4356|4356.5|4356|4355|4354.5|0
1633705790000|2021-10-08 15:09:50|4356|4355.5|4356|4355.5|4356.5|4355.5|4355.5|4355|0
1633705800000|2021-10-08 15:10:00|4355.5|4355|4356|4355|4356|4355.5|4355.5|4355|0
1633705810000|2021-10-08 15:10:10|4355.5|4355.5|4355.5|4355|4356|4355.5|4355.5|4355|0
1633705820000|2021-10-08 15:10:20|4355|4354.5|4355|4354.5|4355|4354.5|4355|4354.5|0
1633705840000|2021-10-08 15:10:40|4354.5|4354|4354.5|4353.5|4354.5|4354|4354.5|4353.5|0
1633705850000|2021-10-08 15:10:50|4354|4353|4353|4352.5|4354|4353.5|4352.5|4352|0
1633705860000|2021-10-08 15:11:00|4352.5|4352|4353.5|4352.5|4353.5|4353|4352.5|4352|0
1633705870000|2021-10-08 15:11:10|4353|4352|4353|4352.5|4353|4352.5|4352|4351.5|0
1633705880000|2021-10-08 15:11:20|4352.5|4352|4352|4351.5|4352.5|4352|4352|4351.5|0
1633705890000|2021-10-08 15:11:30|4351.5|4351|4351|4350.5|4351.5|4351.5|4351|4350.5|0
1633705900000|2021-10-08 15:11:40|4351.5|4351|4351|4350.5|4352|4351|4351|4350|0
1633705910000|2021-10-08 15:11:50|4351.5|4351|4351.5|4351|4351.5|4351|4351|4350|0
1633705920000|2021-10-08 15:12:00|4352|4351.5|4352|4351.5|4352|4351.5|4351.5|4351.5|0
1633705930000|2021-10-08 15:12:10|4352.5|4352|4353|4352.5|4353|4352.5|4352|4352|0
1633705940000|2021-10-08 15:12:20|4352.5|4352|4352|4351.5|4353|4352.5|4351.5|4351|0
1633705950000|2021-10-08 15:12:30|4352.5|4352|4352|4351.5|4352.5|4352|4352|4351.5|0
1633705960000|2021-10-08 15:12:40|4352.5|4352|4351.5|4351|4352.5|4352|4351.5|4350.5|0
1633705970000|2021-10-08 15:12:50|4352||4351.5||4352||4351.5||0
1633705980000|2021-10-08 15:13:00|4352|4351.5|4352|4351.5|4352|4351.5|4351.5|4351.5|0
1633705990000|2021-10-08 15:13:10|4352.5|4352|4353|4352.5|4353|4352.5|4352.5|4352|0
1633706000000|2021-10-08 15:13:20|4353.5|4353|4353|4352.5|4353.5|4353|4353|4352.5|0
1633706010000|2021-10-08 15:13:30|4352.5|4352|4352|4351.5|4352.5|4352|4352|4351.5|0
1633706020000|2021-10-08 15:13:40|4351.5|4351|4351.5|4351|4352|4351|4351.5|4351|0
1633706040000|2021-10-08 15:14:00|4352|4351.5|4352|4351.5|4352|4351.5|4352|4351.5|0
1633706050000|2021-10-08 15:14:10|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4352|0
1633706060000|2021-10-08 15:14:20|4352|4351.5|4352.5|4352|4352.5|4352|4352|4351.5|0
1633706070000|2021-10-08 15:14:30|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|0
1633706080000|2021-10-08 15:14:40|4353.5|4353|4352|4351.5|4353.5|4353|4352|4351.5|0
1633706090000|2021-10-08 15:14:50|4351.5|4351|4352|4351.5|4352.5|4352|4351.5|4351|0
1633706100000|2021-10-08 15:15:00|4352.5|4352|4353|4351.5|4353|4352|4352.5|4351.5|0
1633706110000|2021-10-08 15:15:10|4353.5|4352|4353.5|4352.5|4353.5|4352.5|4353.5|4352|179
1633706120000|2021-10-08 15:15:20|4353|4352|4353.5|4352.5|4353.5|4352.5|4353|4352|30
1633706130000|2021-10-08 15:15:30|4353|4352|4353|4352|4353|4352.5|4353|4352|214
1633706140000|2021-10-08 15:15:40|||||||||132
1633706150000|2021-10-08 15:15:50|4353.5|4352.5|4353.5|4352.5|4353.5|4352.5|4353.5|4352.5|35
1633706160000|2021-10-08 15:16:00|||||||||67
1633706170000|2021-10-08 15:16:10|4354|4353|4354|4353|4354|4353|4354|4353|0
1633706180000|2021-10-08 15:16:20|4353.5|4352.5|4353|4352|4353.5|4352.5|4353|4351.5|335
1633706190000|2021-10-08 15:16:30|4353.5|4352.5|4352.5|4351.5|4353.5|4352.5|4352.5|4351.5|85
1633706200000|2021-10-08 15:16:40|4351.5|4350.5|4352|4351|4352|4351|4351.5|4350.5|206
1633706210000|2021-10-08 15:16:50|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|0
1633706220000|2021-10-08 15:17:00|4350.5|4349.5|4350|4349|4350.5|4349.5|4350|4349|215
1633706230000|2021-10-08 15:17:10|4349|4348|4349|4348|4349.5|4348.5|4349|4348|64
1633706240000|2021-10-08 15:17:20|4348.5|4347.5|4349|4348|4349|4348|4348.5|4347.5|7
1633706250000|2021-10-08 15:17:30|4348.5|4347.5|4348.5|4347.5|4349|4348|4348.5|4347.5|31
1633706260000|2021-10-08 15:17:40||4347||4347.5||4347.5||4347|302
1633706270000|2021-10-08 15:17:50|4347.5|4346.5|4347|4345.5|4347.5|4346.5|4347|4345.5|216
1633706280000|2021-10-08 15:18:00|4348|4346|4348.5|4347.5|4348.5|4347.5|4348|4346|150
1633706290000|2021-10-08 15:18:10|4349|4348|4349|4348|4349|4348|4349|4348|125
1633706300000|2021-10-08 15:18:20|4348.5|4347.5|4349|4348|4349|4348|4348.5|4347.5|49
1633706310000|2021-10-08 15:18:30|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|0
1633706330000|2021-10-08 15:18:50|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|78
1633706340000|2021-10-08 15:19:00|4347|4346|4347.5|4346|4347.5|4346.5|4347|4346|153
1633706350000|2021-10-08 15:19:10|4346.5|4345.5|4347|4346|4347|4346|4346.5|4345.5|380
1633706360000|2021-10-08 15:19:20|4346.5|4345.5|4346|4344.5|4346.5|4345.5|4346|4344.5|372
1633706370000|2021-10-08 15:19:30|4345.5|4345|4344.5|4343|4345.5|4345|4344|4343|345
1633706380000|2021-10-08 15:19:40|4344|4343.5|4344|4343|4344.5|4343.5|4344|4343|0
1633706390000|2021-10-08 15:19:50|4344.5|4343.5|4344.5|4343.5|4344.5|4343.5|4344.5|4343.5|398
1633706400000|2021-10-08 15:20:00|4345.5|4344|4346.5|4345|4346.5|4345|4345.5|4344|404
1633706410000|2021-10-08 15:20:10|4346||4346||4346||4346||0
1633706420000|2021-10-08 15:20:20|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|4345|4344|245
1633706430000|2021-10-08 15:20:30|4345|4344|4344.5|4343|4345|4344|4344.5|4343|225
1633706440000|2021-10-08 15:20:40|4344|4343.5|4343.5|4342.5|4344.5|4343.5|4343.5|4342|155
1633706450000|2021-10-08 15:20:50|4343|4342|4343.5|4342.5|4344|4343|4343|4342|432
1633706460000|2021-10-08 15:21:00|4344|4343|4345|4344|4345.5|4344|4344|4343|149
1633706470000|2021-10-08 15:21:10|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|4345|4343.5|439
1633706480000|2021-10-08 15:21:20|4345|4344|4345.5|4344.5|4345.5|4344.5|4345|4344|142
1633706490000|2021-10-08 15:21:30|4345|4344|4346|4345|4346|4345|4345|4344|14
1633706500000|2021-10-08 15:21:40|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|132
1633706510000|2021-10-08 15:21:50|4345|4344|4345|4344|4345|4344|4345|4344|217
1633706530000|2021-10-08 15:22:10|4345.5|4344.5|4344.5|4343.5|4345.5|4344.5|4344.5|4343.5|91
1633706540000|2021-10-08 15:22:20|4345|4344|4346|4345|4346|4345|4345|4344|156
1633706550000|2021-10-08 15:22:30|4345.5|4344.5|4345.5|4344.5|4345.5|4345|4345.5|4344.5|59
1633706560000|2021-10-08 15:22:40|4345|4344|4345.5|4344.5|4345.5|4344.5|4345|4344|5
1633706570000|2021-10-08 15:22:50|4345|4344|4343.5|4342|4345|4344|4343.5|4342|374
1633706580000|2021-10-08 15:23:00|4344|4342.5|4344|4342.5|4344|4342.5|4344|4342.5|133
1633706590000|2021-10-08 15:23:10|4344.5|4343|4344.5|4343.5|4345|4343.5|4344.5|4343|392
1633706600000|2021-10-08 15:23:20|4344|4343|4344.5|4343.5|4344.5|4343.5|4344|4342.5|383
1633706610000|2021-10-08 15:23:30|4345|4344.5|4345.5|4344.5|4345.5|4344.5|4345|4344.5|109
1633706620000|2021-10-08 15:23:40|4344.5|4343.5|4345|4344|4345|4344|4344.5|4343.5|271
1633706630000|2021-10-08 15:23:50|4344.5|4343.5|4345|4343.5|4345|4343.5|4344.5|4343.5|0
1633706640000|2021-10-08 15:24:00|4344.5|4343|4344.5|4343.5|4344.5|4343.5|4344|4343|155
1633706650000|2021-10-08 15:24:10|4344|4343|4344|4343|4344|4343|4344|4343|164
1633706660000|2021-10-08 15:24:20|4343.5|4342.5|4345|4344|4345.5|4344|4343.5|4342.5|733
1633706670000|2021-10-08 15:24:30|4344.5|4343.5|4344.5|4343.5|4345|4344|4344.5|4343.5|126
1633706680000|2021-10-08 15:24:40|4344|4343|4344.5|4343.5|4344.5|4343.5|4344|4343|39
1633706690000|2021-10-08 15:24:50|4344|4342.5|4344|4342.5|4344|4342.5|4344|4342.5|150
1633706700000|2021-10-08 15:25:00|4343.5|4341.5|4342|4341|4343.5|4341.5|4342|4340.5|51
1633706710000|2021-10-08 15:25:10|4341.5|4340|4341.5|4340.5|4341.5|4340.5|4341.5|4340|133
1633706720000|2021-10-08 15:25:20|4342||4341.5||4342||4341.5||0
1633706730000|2021-10-08 15:25:30||4340||4340.5||4340.5||4340|342
1633706740000|2021-10-08 15:25:40|4341|4340|4340.5|4339.5|4341|4340|4340.5|4339.5|87
1633706750000|2021-10-08 15:25:50|4341|4339|4341|4339.5|4341|4340|4341|4339|0
1633706760000|2021-10-08 15:26:00|4340.5||4340.5||4340.5||4340.5||175
1633706770000|2021-10-08 15:26:10|4342|4341|4342|4341|4342|4341|4341.5|4340.5|354
1633706780000|2021-10-08 15:26:20||4340.5||4340.5||4341||4340.5|0
1633706790000|2021-10-08 15:26:30|4342.5|4341.5|4342|4341|4343|4342|4342|4341|3267
1633706800000|2021-10-08 15:26:40|4342.5|4341.5|4343|4342|4343|4342|4342.5|4341.5|140
1633706810000|2021-10-08 15:26:50|4343.5||4343||4343.5||4343||26
1633706830000|2021-10-08 15:27:10|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|7
1633706840000|2021-10-08 15:27:20|4343|4342|4342.5|4341.5|4343|4342|4342.5|4341.5|23
1633706850000|2021-10-08 15:27:30|4342|4341|4342|4341|4342|4341|4342|4341|0
1633706860000|2021-10-08 15:27:40|4342.5|4341.5|4341.5|4340.5|4342.5|4341.5|4341.5|4340.5|14
1633706880000|2021-10-08 15:28:00|4342|4341|4342.5|4341.5|4342.5|4341.5|4342|4341|1722
1633706890000|2021-10-08 15:28:10|4343|4342|4342.5|4341.5|4343|4342|4342.5|4341.5|70
1633706900000|2021-10-08 15:28:20|4342|4341|4342|4341|4342|4341|4342|4341|20
1633706910000|2021-10-08 15:28:30|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|70
1633706930000|2021-10-08 15:28:50|4343|4342|4343|4342|4343|4342|4343|4342|70
1633706940000|2021-10-08 15:29:00|4343.5|4342.5|4343|4342|4343.5|4342.5|4343|4342|1061
1633706950000|2021-10-08 15:29:10|4344|4341.5|4344|4343|4344|4343|4344|4341.5|260
1633706960000|2021-10-08 15:29:20|4343.5|4342.5|4343|4341.5|4343.5|4342.5|4343|4341.5|70
1633706970000|2021-10-08 15:29:30|4342.5||4342.5||4342.5||4342.5||25
1633706980000|2021-10-08 15:29:40|4342|4340.5|4344|4342.5|4344|4342.5|4342|4340.5|528
1633706990000|2021-10-08 15:29:50|4345|4343|4345|4342.5|4345|4343.5|4345|4342.5|994
1633935610000|2021-10-11 07:00:10|4384.5|4380|4379|4370|4385|4380|4370.5|4366|239945
1633935620000|2021-10-11 07:00:20|4378.5|4370.5|4368.5|4365|4378.5|4373|4367.5|4364.5|360
1633935630000|2021-10-11 07:00:30|4368|4365.5|4372.5|4370|4373.5|4370|4367.5|4365.5|1118
1633935640000|2021-10-11 07:00:40|4372|4369.5|4372.5|4371|4372.5|4371|4372|4368|786
1633935650000|2021-10-11 07:00:50|4372|4370|4372|4369|4372.5|4370|4371.5|4368.5|300
1633935660000|2021-10-11 07:01:00|4371|4367.5|4371.5|4370|4372|4370|4367.5|4365|844
1633935670000|2021-10-11 07:01:10|4372|4370.5|4380|4378|4380.5|4379|4372|4370|2662
1633935680000|2021-10-11 07:01:20|4381|4378.5|4377.5|4375.5|4382|4380|4375|4372.5|1658
1633935690000|2021-10-11 07:01:30|4377|4374.5|4378|4377.5|4379|4377.5|4377|4374.5|975
1633935700000|2021-10-11 07:01:40|4379.5|4378|4380|4378|4381.5|4379.5|4378|4375.5|922
1633935710000|2021-10-11 07:01:50|4380.5|4377.5|4376|4373.5|4381|4379.5|4376|4373.5|1106
1633935720000|2021-10-11 07:02:00|4375.5|4372.5|4372|4370.5|4377|4374.5|4371.5|4370|566
1633935730000|2021-10-11 07:02:10|4371.5|4370|4370|4368.5|4372.5|4371.5|4369|4367.5|4983
1633935740000|2021-10-11 07:02:20|4369.5|4368|4376|4374.5|4376.5|4374.5|4369|4367.5|826
1633935750000|2021-10-11 07:02:30|4375.5|4374|4376|4374|4376|4374|4371|4368.5|1875
1633935760000|2021-10-11 07:02:40|4375.5|4373.5|4377.5|4376.5|4379.5|4377|4375|4372.5|517
1633935770000|2021-10-11 07:02:50|4378|4377|4380|4379.5|4380|4379.5|4378|4377|728
1633935780000|2021-10-11 07:03:00|4379.5|4379|4379.5|4377|4380|4379.5|4378.5|4376|2266
1633935790000|2021-10-11 07:03:10|4380|4377.5|4379.5|4377|4380|4378.5|4379.5|4377|889
1633935800000|2021-10-11 07:03:20|4379|4377.5|4379|4377.5|4379|4377.5|4378.5|4377.5|179
1633935810000|2021-10-11 07:03:30|4378.5|4378.5|4377|4375.5|4379|4378.5|4377|4375|357
1633935820000|2021-10-11 07:03:40|4377.5|4376|4379|4377.5|4379.5|4378|4377.5|4376|348
1633935830000|2021-10-11 07:03:50|4378.5|4376.5|4379|4376.5|4379|4376.5|4378.5|4376.5|150
1633935840000|2021-10-11 07:04:00|4378.5|4377|4380.5|4378.5|4380.5|4378.5|4378.5|4377|1334
1633935850000|2021-10-11 07:04:10|4381||4380.5||4381||4380.5||34
1633935860000|2021-10-11 07:04:20|4381|4379.5|4382.5|4381.5|4383|4382|4381|4379.5|2110
1633935870000|2021-10-11 07:04:30|4383|4382|4383|4381.5|4385|4383.5|4383|4381.5|985
1633935880000|2021-10-11 07:04:40|4383.5|4382|4383|4380|4384|4382.5|4382|4379.5|361
1633935890000|2021-10-11 07:04:50|4382.5|4380.5|4381.5|4379.5|4383.5|4383|4381|4378.5|2503
1633935900000|2021-10-11 07:05:00|4381|4380|4383|4381.5|4383|4382|4381|4380|449
1633935910000|2021-10-11 07:05:10|4383.5|4382|4384|4382|4384|4382|4382.5|4381.5|610
1633935920000|2021-10-11 07:05:20|4383.5|4382.5|4389|4387.5|4389|4388.5|4383.5|4382|27960
1633935930000|2021-10-11 07:05:30|4388.5|4387|4387.5|4385|4389|4387.5|4387.5|4384|1274
1633935940000|2021-10-11 07:05:40|4387|4385.5|4387|4386.5|4388|4386.5|4386.5|4385|536
1633935950000|2021-10-11 07:05:50|4386.5|4386|4388|4386.5|4388|4387|4385.5|4384|3290
1633935960000|2021-10-11 07:06:00|4387|4386|4388.5|4387|4389|4387|4387|4386|139
1633935970000|2021-10-11 07:06:10|4389|4387.5|4388.5|4387|4389.5|4388.5|4388|4386.5|1712
1633935980000|2021-10-11 07:06:20|4388|4386|4384|4382|4388|4386|4383|4380.5|1559
1633935990000|2021-10-11 07:06:30|4384.5|4382.5|4384|4383|4385|4383.5|4381.5|4379.5|3660
1633936000000|2021-10-11 07:06:40|4384.5|4383.5|4387|4385.5|4388.5|4386|4384.5|4383.5|711
1633936010000|2021-10-11 07:06:50|4386.5|4386|4388.5|4387.5|4389.5|4388|4386.5|4386|1745
1633936020000|2021-10-11 07:07:00|4389|4388|4394|4392.5|4394|4392.5|4389|4388|14378
1633936030000|2021-10-11 07:07:10|4393.5|4392|4395|4394|4395|4394|4393.5|4392|3001
1633936040000|2021-10-11 07:07:20|4395.5|4394.5|4399|4397.5|4399|4397.5|4395|4394|10584
1633936050000|2021-10-11 07:07:30|4399.5|4398|4399.5|4398.5|4399.5|4398.5|4399|4397.5|1186
1633936060000|2021-10-11 07:07:40|4400|4399|4399.5|4398.5|4400|4399.5|4399.5|4398.5|7851
1633936070000|2021-10-11 07:07:50|4400|4399|4406.5|4405|4407|4406|4399|4398.5|147392
1633936080000|2021-10-11 07:08:00|4407|4405.5|4409.5|4408|4409.5|4408|4405.5|4404.5|9930
1633936090000|2021-10-11 07:08:10|4409|4408.5|4412|4411|4412.5|4411.5|4408.5|4407.5|15412
1633936100000|2021-10-11 07:08:20|4412.5|4411.5|4410|4409|4413|4412|4410|4409|1923
1633936110000|2021-10-11 07:08:30|4410.5|4409.5|4410|4408.5|4413|4412|4409|4407.5|1974
1633936120000|2021-10-11 07:08:40|4409.5|4409|4405.5|4403.5|4410|4409|4405.5|4403.5|1183
1633936130000|2021-10-11 07:08:50|4405|4403|4401|4399|4405|4403|4401|4398.5|1221
1633936140000|2021-10-11 07:09:00|4400.5|4398.5|4400.5|4399.5|4401|4400|4398.5|4397|1675
1633936150000|2021-10-11 07:09:10|4401|4399|4401|4399.5|4401|4400|4399.5|4398.5|471
1633936160000|2021-10-11 07:09:20|4400.5|4400|4401.5|4401|4401.5|4401|4400.5|4399|609
1633936170000|2021-10-11 07:09:30|4401|4400.5|4401|4400|4401.5|4401|4401|4400|1943
1633936180000|2021-10-11 07:09:40|4400.5|4399|4397.5|4396|4400.5|4399|4396.5|4395|1345
1633936190000|2021-10-11 07:09:50|4398|4395.5|4397|4395.5|4400|4399|4395|4394|5172
1633936200000|2021-10-11 07:10:00|4397.5|4396|4395.5|4394.5|4398.5|4396.5|4394|4392|727
1633936210000|2021-10-11 07:10:10|4396|4394|4398.5|4396.5|4398.5|4396.5|4395|4393.5|639
1633936220000|2021-10-11 07:10:20|4397.5|4397|4397.5|4396.5|4398.5|4397|4397|4395.5|415
1633936230000|2021-10-11 07:10:30|4397|4396|4397.5|4396.5|4397.5|4396.5|4397|4395.5|45
1633936240000|2021-10-11 07:10:40|4397|4395.5|4397|4396.5|4397.5|4397|4397|4395.5|1250
1633936250000|2021-10-11 07:10:50|4396.5|4395.5|4395|4393.5|4396.5|4395.5|4394|4392.5|866
1633936260000|2021-10-11 07:11:00|4394.5|4392.5|4394|4392|4394.5|4393|4392.5|4390|2458
1633936270000|2021-10-11 07:11:10|4393.5|4392.5|4395.5|4394|4397|4395.5|4392.5|4391.5|2201
1633936280000|2021-10-11 07:11:20|4395|4393.5|4393.5|4393|4395|4393.5|4393|4392|554
1633936290000|2021-10-11 07:11:30|4393|4392.5|4395|4394|4396|4394.5|4393|4392|2652
1633936300000|2021-10-11 07:11:40|4394.5|4393.5|4394.5|4393|4395|4394|4394.5|4393|1060
1633936310000|2021-10-11 07:11:50|4395|4393.5|4395|4394|4396.5|4395|4394.5|4393|4301
1633936320000|2021-10-11 07:12:00|4395.5|4394.5|4393.5|4391.5|4396|4395|4393.5|4391.5|3665
1633936330000|2021-10-11 07:12:10|4393|4392|4394|4392.5|4394|4392.5|4393|4391.5|375
1633936340000|2021-10-11 07:12:20|4393.5|4391.5|4397|4395.5|4397.5|4396.5|4393.5|4391.5|2081
1633936350000|2021-10-11 07:12:30|4397.5|4396|4396.5|4396|4397.5|4396.5|4396.5|4395.5|453
1633936360000|2021-10-11 07:12:40|4397|4395.5|4398.5|4397|4398.5|4398|4397|4395.5|273
1633936370000|2021-10-11 07:12:50|4398|4396.5|4397.5|4396.5|4398|4397|4397.5|4396.5|269
1633936380000|2021-10-11 07:13:00|4398|4397|4399|4398.5|4399.5|4398.5|4398|4396|288
1633936390000|2021-10-11 07:13:10|4399.5|4399|4400|4399|4400|4399|4399.5|4398.5|44
1633936400000|2021-10-11 07:13:20|4399.5|4399.5|4403|4402|4403|4402|4399.5|4399.5|3830
1633936410000|2021-10-11 07:13:30|4402.5|4401.5|4403|4402|4403|4402|4402|4401.5|153
1633936420000|2021-10-11 07:13:40|4402|4401.5|4402|4401|4402|4401.5|4401|4399.5|1877
1633936430000|2021-10-11 07:13:50|4402.5|4401.5|4402|4401.5|4403|4401.5|4402|4401.5|2892
1633936440000|2021-10-11 07:14:00|4401.5|4401|4402.5|4401.5|4403|4402|4401|4400|7714
1633936450000|2021-10-11 07:14:10|4403|4402|4406|4405|4406.5|4405.5|4403|4402|2773
1633936460000|2021-10-11 07:14:20|4405.5|4404.5|4404.5|4403.5|4405.5|4404.5|4403|4401.5|3175
1633936470000|2021-10-11 07:14:30|4405|4404|4403.5|4403|4405|4404|4403.5|4403|803
1633936480000|2021-10-11 07:14:40|4404|4403.5|4403.5|4402.5|4405|4403.5|4402.5|4401.5|393
1633936490000|2021-10-11 07:14:50|4404|4403|4405|4403.5|4405|4403.5|4404|4402.5|11
1633936500000|2021-10-11 07:15:00|4405.5|4404|4406|4405|4406.5|4405.5|4404.5|4403.5|8905
1633936510000|2021-10-11 07:15:10|4406.5|4405.5|4407.5|4407|4408|4407|4406|4405|4587
1633936520000|2021-10-11 07:15:20|4407|4406.5|4413|4411.5|4413|4412.5|4406|4405.5|28117
1633936530000|2021-10-11 07:15:30|4412|4410|4408|4406.5|4412|4410.5|4407|4406|9310
1633936540000|2021-10-11 07:15:40|4407.5|4407|4409|4408|4409|4408|4407.5|4407|679
1633936550000|2021-10-11 07:15:50|4409.5|4408.5|4411|4409.5|4411|4409.5|4409.5|4408.5|5338
1633936560000|2021-10-11 07:16:00|4411.5|4410|4413|4412|4413|4412.5|4411.5|4410|794
1633936570000|2021-10-11 07:16:10|4413.5|4412.5|4414|4413|4414|4413|4412.5|4411.5|5313
1633936580000|2021-10-11 07:16:20|4413.5|4412.5|4413.5|4412.5|4414|4413|4411.5|4410.5|6352
1633936590000|2021-10-11 07:16:30||4412||4412.5||4412.5||4412|398
1633936600000|2021-10-11 07:16:40|4414|4413|4415|4414.5|4416|4415|4413|4412.5|5235
1633936610000|2021-10-11 07:16:50|4415.5|4414|4415.5|4414.5|4415.5|4414.5|4414.5|4413.5|320
1633936620000|2021-10-11 07:17:00|4415|4414|4413.5|4412.5|4415|4414|4412.5|4411.5|2161
1633936630000|2021-10-11 07:17:10|4413|4412|4413|4412|4413.5|4413|4412.5|4411.5|3616
1633936640000|2021-10-11 07:17:20|4412.5|4411.5|4409.5|4408|4412.5|4411.5|4409|4407.5|1939
1633936650000|2021-10-11 07:17:30|4410|4408.5|4409.5|4408.5|4410.5|4410|4408|4407|2099
1633936660000|2021-10-11 07:17:40|4409|4408|4408|4407|4409|4408|4407.5|4406|196
1633936670000|2021-10-11 07:17:50|4408.5|4406.5|4408.5|4407|4408.5|4407.5|4407.5|4406.5|0
1633936680000|2021-10-11 07:18:00|4409.5|4407.5|4408|4407|4410|4408.5|4408|4407|2094
1633936690000|2021-10-11 07:18:10|4408.5|4407.5|4409.5|4408|4410|4409|4408.5|4407.5|11
1633936700000|2021-10-11 07:18:20|4408.5|4408.5|4412|4411|4412.5|4411|4408.5|4408.5|2029
1633936710000|2021-10-11 07:18:30|4412.5|4411.5|4411|4409.5|4413|4412.5|4410|4409|4724
1633936720000|2021-10-11 07:18:40|4410.5|4409|4408.5|4407|4410.5|4409|4408.5|4407|661
1633936730000|2021-10-11 07:18:50|4408|4407.5|4408.5|4407.5|4409.5|4408|4406.5|4405.5|4438
1633936740000|2021-10-11 07:19:00|4408|4407|4406.5|4405.5|4408.5|4407.5|4406.5|4405|2132
1633936750000|2021-10-11 07:19:10|4406|4405|4406|4405|4407|4405.5|4404|4403.5|5788
1633936760000|2021-10-11 07:19:20|4406.5||4406.5||4406.5||4406||175
1633936770000|2021-10-11 07:19:30|4406|4405.5|4408|4406.5|4408|4407|4406|4405.5|1781
1633936780000|2021-10-11 07:19:40|4407.5|4407|4409|4407.5|4409.5|4408.5|4407.5|4407|371
1633936790000|2021-10-11 07:19:50|4409.5|4408|4410|4408.5|4410|4408.5|4408.5|4407.5|1006
1633936800000|2021-10-11 07:20:00|4409.5|4409|4411.5|4411|4411.5|4411|4409|4408|7153
1633936810000|2021-10-11 07:20:10|4412|4411.5|4416|4414.5|4416.5|4416|4412|4411.5|6837
1633936820000|2021-10-11 07:20:20|4415.5|4415.5|4416|4415|4416.5|4415.5|4415.5|4414|1209
1633936830000|2021-10-11 07:20:30|4415.5|4414|4412.5|4411.5|4415.5|4414|4412.5|4411|9199
1633936840000|2021-10-11 07:20:40|4413|4412|4414|4412.5|4414|4413|4413|4411.5|145
1633936850000|2021-10-11 07:20:50|4413.5|4413|4417|4416|4417|4416|4413|4413|3020
1633936860000|2021-10-11 07:21:00|4416.5|4415.5|4413.5|4412|4416.5|4416|4413|4412|2730
1633936870000|2021-10-11 07:21:10|4413|4411.5|4411|4410|4413|4411.5|4410.5|4409|474
1633936880000|2021-10-11 07:21:20|4410.5|4409.5|4412|4410.5|4412|4411|4410.5|4409.5|759
1633936890000|2021-10-11 07:21:30|4411.5|4411|4411.5|4411|4412|4411.5|4409.5|4408|4514
1633936900000|2021-10-11 07:21:40|4412|4411.5|4414|4413|4414.5|4413.5|4411.5|4410.5|3376
1633936910000|2021-10-11 07:21:50|4414.5|4413.5|4413.5|4413|4416|4415|4413.5|4413|2677
1633936920000|2021-10-11 07:22:00|4413|4412|4413.5|4412.5|4414|4412.5|4413|4412|2792
1633936930000|2021-10-11 07:22:10|4413|4412|4412.5|4411|4413|4412|4412|4410.5|2291
1633936940000|2021-10-11 07:22:20|4412|4411.5|4413|4412|4413|4412.5|4412|4411|877
1633936950000|2021-10-11 07:22:30|4413.5|4412.5|4412|4411|4413.5|4412.5|4411.5|4410|3284
1633936960000|2021-10-11 07:22:40|4412.5|4411.5|4413|4412|4413|4412|4412|4411|2470
1633936970000|2021-10-11 07:22:50|4413.5|4412.5|4415|4414|4415|4414|4413.5|4412.5|1506
1633936980000|2021-10-11 07:23:00|4415.5|4414.5|4415.5|4414.5|4416|4414.5|4415|4414.5|509
1633936990000|2021-10-11 07:23:10|4416|4415|4416.5|4415|4417.5|4417|4415.5|4414|9203
1633937000000|2021-10-11 07:23:20|4416|4415.5|4417.5|4416.5|4418|4417|4416|4415.5|1816
1633937010000|2021-10-11 07:23:30|4417|4416|4417|4416|4417|4416.5|4416.5|4416|1044
1633937020000|2021-10-11 07:23:40|4416.5|4416.5|4416.5|4416|4416.5|4416.5|4416|4415.5|2174
1633937030000|2021-10-11 07:23:50|4417|4415.5|4418.5|4417.5|4419|4417.5|4416.5|4415.5|2549
1633937040000|2021-10-11 07:24:00|4418|4417|4416.5|4415.5|4418.5|4417.5|4415|4414.5|1940
1633937050000|2021-10-11 07:24:10|4416|4415|4418|4417|4418.5|4417|4416|4415|2443
1633937060000|2021-10-11 07:24:20|4418.5|4417.5|4419|4418.5|4419|4418.5|4418|4417|1205
1633937070000|2021-10-11 07:24:30|4419.5||4419.5||4419.5||4419.5||878
1633937080000|2021-10-11 07:24:40|4419|4418|4422.5|4421.5|4423|4422|4418|4417|18360
1633937090000|2021-10-11 07:24:50|4423|4422|4423|4421.5|4423|4422.5|4422.5|4421.5|1570
1633937100000|2021-10-11 07:25:00|4422.5|4421|4421|4420.5|4422.5|4421|4419.5|4418.5|13591
1633937110000|2021-10-11 07:25:10|4421.5|4420|4422.5|4421.5|4423|4421.5|4421.5|4420|624
1633937120000|2021-10-11 07:25:20|4422|4421|4422|4421|4422.5|4421.5|4421.5|4421|801
1633937130000|2021-10-11 07:25:30|4421.5|4421.5|4423|4421.5|4423|4422|4421.5|4421.5|746
1633937140000|2021-10-11 07:25:40|4422.5|4421|4422.5|4421|4423.5|4422.5|4421.5|4421|1087
1633937150000|2021-10-11 07:25:50|4423|4421.5|4422|4421|4423|4422.5|4422|4421|441
1633937160000|2021-10-11 07:26:00||4420.5||4421||4421||4420.5|34
1633937170000|2021-10-11 07:26:10|4421.5|4420.5|4420.5|4420|4421.5|4421|4420|4419.5|3574
1633937180000|2021-10-11 07:26:20|4421|4419.5|4421|4420|4421.5|4421|4420.5|4419.5|1338
1633937190000|2021-10-11 07:26:30|4421.5|4420.5|4421|4420|4421.5|4421|4421|4420|183
1633937200000|2021-10-11 07:26:40|4421.5|4420.5|4423|4422|4423|4422|4421.5|4420.5|1959
1633937210000|2021-10-11 07:26:50|4423.5|4422.5|4424|4423|4425|4423.5|4423.5|4422|2864
1633937220000|2021-10-11 07:27:00|4423.5|4422|4421.5|4420|4423.5|4422.5|4421|4420|1543
1633937230000|2021-10-11 07:27:10|4421|4420.5|4422.5|4421.5|4423|4422|4421|4420.5|2405
1633937240000|2021-10-11 07:27:20|4423|4422|4423.5|4423|4423.5|4423|4423|4421.5|799
1633937250000|2021-10-11 07:27:30|4423|4422.5|4423.5|4422.5|4423.5|4422.5|4421.5|4421|3967
1633937260000|2021-10-11 07:27:40|||||||||40
1633937270000|2021-10-11 07:27:50|4424|4423|4424.5|4423.5|4424.5|4423.5|4424|4423|1925
1633937280000|2021-10-11 07:28:00|4424|4424|4426.5|4426|4426.5|4426|4424|4424|4967
1633937290000|2021-10-11 07:28:10|4426|4425.5|4425|4424|4426|4425.5|4424|4423|2454
1633937300000|2021-10-11 07:28:20|4425.5|4424.5|4426|4425|4426.5|4426|4425|4424|3431
1633937310000|2021-10-11 07:28:30|4425.5|4424.5|4425|4423.5|4425.5|4424.5|4424|4423.5|854
1633937320000|2021-10-11 07:28:40|4424.5|4424|4422.5|4422|4425|4424.5|4422|4421.5|7155
1633937330000|2021-10-11 07:28:50|4422|4421.5|4423|4422|4423|4422.5|4422|4421|530
1633937340000|2021-10-11 07:29:00|4422.5|4421.5|4424.5|4423.5|4424.5|4423.5|4420|4419|7824
1633937350000|2021-10-11 07:29:10|4424|4424|4423.5|4422.5|4424|4424|4423.5|4422.5|277
1633937360000|2021-10-11 07:29:20|4424|4423|4425|4424|4425|4424.5|4423.5|4422.5|1348
1633937370000|2021-10-11 07:29:30|4425.5|4424.5|4425.5|4425|4426|4425.5|4425|4424.5|2035
1633937380000|2021-10-11 07:29:40|4425|4424.5|4424.5|4424|4425.5|4424.5|4423.5|4422.5|4783
1633937390000|2021-10-11 07:29:50|4425|4424.5|4426|4425|4427|4426|4425|4424|3203
1633937400000|2021-10-11 07:30:00|4426.5|4425.5|4427.5|4426.5|4427.5|4427|4426.5|4424.5|1429
1633937410000|2021-10-11 07:30:10|4427|4426|4427.5|4426.5|4427.5|4426.5|4426|4425|1950
1633937420000|2021-10-11 07:30:20|4427|4426|4428.5|4427.5|4428.5|4427.5|4426|4425.5|4672
1633937430000|2021-10-11 07:30:30|4428|4427|4426.5|4425.5|4428|4427|4426|4425|10493
1633937440000|2021-10-11 07:30:40|4427|4426|4427|4426.5|4427|4426.5|4426|4425.5|662
1633937450000|2021-10-11 07:30:50|4426.5|4426|4427|4426|4427|4426.5|4426.5|4425.5|2273
1633937460000|2021-10-11 07:31:00|4426.5|4425.5|4426.5|4425.5|4426.5|4426|4426|4425|947
1633937470000|2021-10-11 07:31:10|4426|4425|4424.5|4423.5|4426|4425|4424.5|4423|844
1633937480000|2021-10-11 07:31:20|4425|4424|4426.5|4425.5|4427|4426|4425|4424|2614
1633937490000|2021-10-11 07:31:30|4426|4425|4426|4425|4426.5|4426|4425.5|4424.5|1899
1633937500000|2021-10-11 07:31:40|4426.5|4425.5|4428|4427.5|4428|4427.5|4426.5|4425.5|895
1633937510000|2021-10-11 07:31:50|4427.5|4427|4427.5|4426.5|4428|4427|4426.5|4426|2354
1633937520000|2021-10-11 07:32:00|4428|4427|4429|4428.5|4429|4428.5|4428|4427|1328
1633937530000|2021-10-11 07:32:10|4428.5|4428|4428|4427.5|4429|4428|4427.5|4427|1378
1633937540000|2021-10-11 07:32:20|4428.5||4428.5||4428.5||4428.5||255
1633937550000|2021-10-11 07:32:30|4428|4427|4428.5|4427.5|4429|4427.5|4427.5|4427|1272
1633937560000|2021-10-11 07:32:40|4428|4427|4428.5|4428|4429|4428|4427.5|4427|1789
1633937570000|2021-10-11 07:32:50|4428|4427.5|4428|4427|4429.5|4429|4428|4427|2658
1633937580000|2021-10-11 07:33:00|4427.5||4428||4428||4427.5||318
1633937590000|2021-10-11 07:33:10|4427.5|4426.5|4427.5|4426.5|4428|4427|4426.5|4426|3300
1633937600000|2021-10-11 07:33:20|4427|4427|4427.5|4426.5|4427.5|4427|4427|4426|1857
1633937610000|2021-10-11 07:33:30|4428|4427|4428.5|4428|4429.5|4428.5|4428|4427|3300
1633937620000|2021-10-11 07:33:40|4428|4427.5|4426.5|4426|4428|4427.5|4426.5|4426|1471
1633937630000|2021-10-11 07:33:50|4427|4426.5|4427.5|4426.5|4428.5|4427.5|4427|4426.5|486
1633937640000|2021-10-11 07:34:00|4427|4426|4427|4426|4427.5|4426.5|4426.5|4426|154
1633937650000|2021-10-11 07:34:10|4426.5|4425.5|4426.5|4425.5|4427|4426.5|4426|4425|1570
1633937660000|2021-10-11 07:34:20|4426|4426|4427|4425.5|4427|4426.5|4426|4425.5|920
1633937670000|2021-10-11 07:34:30|4426.5|4426|4427|4426.5|4428|4427.5|4426|4425.5|1498
1633937680000|2021-10-11 07:34:40|4427.5|4426|4425.5|4424.5|4427.5|4426|4425|4424|621
1633937690000|2021-10-11 07:34:50|4426|4425|4426|4424.5|4426|4425.5|4426|4424.5|350
1633937700000|2021-10-11 07:35:00|4425.5||4425.5||4426||4425||30
1633937710000|2021-10-11 07:35:10|4426|4425|4427.5|4427|4428|4427.5|4426|4425|1939
1633937720000|2021-10-11 07:35:20|4427|4426.5|4427.5|4426.5|4427.5|4427|4427|4426|886
1633937730000|2021-10-11 07:35:30|4428|4427|4426.5|4425.5|4428|4427.5|4426.5|4425.5|1981
1633937740000|2021-10-11 07:35:40|4426|4426|4426|4425.5|4426|4426|4426|4425|298
1633937750000|2021-10-11 07:35:50|4426.5|4426|4427|4426.5|4427.5|4426.5|4426.5|4425.5|8016
1633937760000|2021-10-11 07:36:00|4427.5|4426|4426.5|4426|4427.5|4426.5|4426.5|4426|16145
1633937770000|2021-10-11 07:36:10|4427||4427||4427||4426.5||11
1633937780000|2021-10-11 07:36:20|4426.5|4425.5|4426.5|4425.5|4427|4425.5|4426|4425.5|1684
1633937790000|2021-10-11 07:36:30|4426|4426|4426|4425|4426.5|4426|4425.5|4424.5|1827
1633937800000|2021-10-11 07:36:40|4425.5|4425.5|4423|4421.5|4426.5|4425.5|4422.5|4421.5|14097
1633937810000|2021-10-11 07:36:50|4421.5|4421|4422|4421|4423|4422|4421.5|4421|1445
1633937820000|2021-10-11 07:37:00|4421.5|4419.5|4419.5|4418.5|4422|4421|4419.5|4418|10756
1633937830000|2021-10-11 07:37:10|4419|4418|4419|4418.5|4419.5|4419|4418.5|4418|1576
1633937840000|2021-10-11 07:37:20|4418.5|4418|4419.5|4418.5|4419.5|4418.5|4418|4417|2732
1633937850000|2021-10-11 07:37:30|4420|4419.5|4419.5|4418.5|4421|4420|4419.5|4418.5|738
1633937860000|2021-10-11 07:37:40|4419|4418|4417|4416|4419|4418|4417|4416|2794
1633937870000|2021-10-11 07:37:50|4416.5|4415.5|4416|4415.5|4417|4415.5|4416|4415.5|305
1633937880000|2021-10-11 07:38:00|4416.5|4416|4418|4417|4418|4417|4416.5|4415.5|2739
1633937890000|2021-10-11 07:38:10|4418.5|4417.5|4419|4418.5|4419|4418.5|4418.5|4417.5|402
1633937900000|2021-10-11 07:38:20|4419.5|4419|4420|4419|4420|4419|4419.5|4418.5|664
1633937910000|2021-10-11 07:38:30|4419.5|4419.5|4419|4418.5|4419.5|4419.5|4419|4418.5|1676
1633937920000|2021-10-11 07:38:40|4419.5|4419|4420|4419|4420|4419.5|4419.5|4418.5|512
1633937930000|2021-10-11 07:38:50|4420.5|4419.5|4421|4420|4421.5|4420.5|4420.5|4419.5|189
1633937940000|2021-10-11 07:39:00|4420.5|4419.5|4421|4419.5|4421|4420|4420|4419|1412
1633937950000|2021-10-11 07:39:10|4420.5|4419|4419.5|4419|4421|4419.5|4419.5|4419|1676
1633937960000|2021-10-11 07:39:20|4419|4418.5|4419.5|4418.5|4419.5|4419|4419|4418|1026
1633937970000|2021-10-11 07:39:30|4419|4418|4419|4418|4419|4418|4418.5|4417|948
1633937980000|2021-10-11 07:39:40|4418.5|4417.5|4417.5|4416.5|4418.5|4417.5|4417.5|4416.5|253
1633937990000|2021-10-11 07:39:50|4418|4417|4419|4418|4419.5|4418.5|4417.5|4417|9169
1633938000000|2021-10-11 07:40:00|4418.5|4417.5|4418.5|4417|4419|4418|4417.5|4417|1989
1633938010000|2021-10-11 07:40:10|4418|4417.5|4419|4418|4419.5|4419|4418|4417.5|1238
1633938020000|2021-10-11 07:40:20|4419.5|4418.5|4419.5|4418.5|4419.5|4419|4419.5|4418.5|680
1633938030000|2021-10-11 07:40:30|4419|4418|4417|4416|4419|4418|4416.5|4415.5|1953
1633938040000|2021-10-11 07:40:40|4416.5|4415.5|4416|4415|4416.5|4416|4415|4414|11286
1633938050000|2021-10-11 07:40:50|4416.5|4415.5|4416.5|4415.5|4417.5|4417|4416|4415.5|2069
1633938060000|2021-10-11 07:41:00|4417|4415|4414.5|4413.5|4417|4415|4414|4413|1359
1633938070000|2021-10-11 07:41:10|4414|4413|4414|4413|4415|4414|4413.5|4413|162
1633938080000|2021-10-11 07:41:20|4414.5|4413.5|4414|4413|4414.5|4414|4414|4413|549
1633938090000|2021-10-11 07:41:30|4413.5|4412.5|4413.5|4412.5|4414|4412.5|4413|4412.5|525
1633938100000|2021-10-11 07:41:40|4413|4412|4411.5|4410.5|4413|4412.5|4411|4410|2084
1633938110000|2021-10-11 07:41:50|4411|4411|4411|4410|4411|4411|4411|4410|414
1633938120000|2021-10-11 07:42:00|4410.5|4410.5|4413.5|4412|4414|4412.5|4410.5|4410.5|2685
1633938130000|2021-10-11 07:42:10|4414|4412.5|4412|4411|4414.5|4413|4412|4411|1597
1633938140000|2021-10-11 07:42:20|4411.5|4410.5|4412|4411.5|4412|4411.5|4411.5|4410.5|303
1633938150000|2021-10-11 07:42:30|4411.5|4411|4412.5|4411.5|4413|4411.5|4411.5|4410.5|782
1633938160000|2021-10-11 07:42:40|4413|4412|4412|4411|4413|4412|4411.5|4410.5|1375
1633938170000|2021-10-11 07:42:50|4411.5|4410.5|4411.5|4410.5|4412|4410.5|4411.5|4410.5|4262
1633938180000|2021-10-11 07:43:00|4412|4411|4413|4412|4413|4412.5|4412|4411|4618
1633938190000|2021-10-11 07:43:10|4412.5|4412.5|4414.5|4413.5|4414.5|4413.5|4412.5|4412|1176
1633938200000|2021-10-11 07:43:20|4414|4413|4413|4412.5|4414|4413.5|4413|4412.5|1534
1633938210000|2021-10-11 07:43:30|4413.5|4412|4413.5|4412.5|4414|4413|4413|4412|2820
1633938220000|2021-10-11 07:43:40|4413|4413|4415|4414|4415|4414.5|4413|4413|1972
1633938230000|2021-10-11 07:43:50|4414.5|4413.5|4414|4413.5|4414.5|4413.5|4414|4413.5|118
1633938240000|2021-10-11 07:44:00|4413.5|4413|4413.5|4412.5|4414|4413|4412.5|4411.5|2330
1633938250000|2021-10-11 07:44:10|4413|4412|4413|4411.5|4413.5|4412.5|4413|4411.5|558
1633938260000|2021-10-11 07:44:20|4412.5|4412|4413|4411.5|4413|4412|4412.5|4411.5|48
1633938270000|2021-10-11 07:44:30|4412.5|4412|4413|4411.5|4413.5|4412.5|4412.5|4411.5|147
1633938280000|2021-10-11 07:44:40|4413.5|4412|4412.5|4411.5|4413.5|4412.5|4412.5|4411.5|140
1633938290000|2021-10-11 07:44:50|4412|4411|4411|4410.5|4412|4411|4410.5|4409.5|3508
1633938300000|2021-10-11 07:45:00|4411.5|4410|4412|4411|4412|4411.5|4411|4410|1545
1633938310000|2021-10-11 07:45:10|4412.5|4411.5|4412|4411|4413|4412|4411.5|4411|2247
1633938320000|2021-10-11 07:45:20|4411.5|4410.5|4411.5|4410.5|4411.5|4411|4411|4410|2394
1633938330000|2021-10-11 07:45:30|4412|4411.5|4413|4412|4413|4412|4412|4411|272
1633938340000|2021-10-11 07:45:40|4413.5|4412.5|4413.5|4413|4414.5|4413.5|4413.5|4412.5|1827
1633938350000|2021-10-11 07:45:50|4414|4412.5|4414|4413|4414.5|4413.5|4413.5|4412.5|574
1633938360000|2021-10-11 07:46:00|4413.5|4412.5|4414.5|4413.5|4414.5|4414|4413.5|4412.5|757
1633938370000|2021-10-11 07:46:10|4415|4414|4414.5|4414|4415|4414.5|4414|4413|1226
1633938380000|2021-10-11 07:46:20|4414|4413.5|4415|4414|4415.5|4415|4414|4413|1857
1633938390000|2021-10-11 07:46:30|4414.5|4414.5|4415|4414.5|4415.5|4415|4414.5|4414|1311
1633938400000|2021-10-11 07:46:40|4415.5|4415|4416|4415|4417.5|4416.5|4415.5|4415|2897
1633938410000|2021-10-11 07:46:50|4415.5|4415.5|4415.5|4415|4416.5|4415.5|4415.5|4415|326
1633938420000|2021-10-11 07:47:00|4416||4416||4416.5||4416||384
1633938430000|2021-10-11 07:47:10|4416.5|4415.5|4418|4417.5|4418|4417.5|4416.5|4415.5|1063
1633938440000|2021-10-11 07:47:20|4418.5|4418|4419.5|4418|4419.5|4418|4418.5|4418|286
1633938450000|2021-10-11 07:47:30|4419|4418.5|4419|4418|4419.5|4419|4418|4417|1702
1633938460000|2021-10-11 07:47:40|4418.5|4417.5|4419.5|4418|4419.5|4418.5|4418|4417|2708
1633938470000|2021-10-11 07:47:50|4419|4418.5|4418.5|4417.5|4419.5|4418.5|4418|4417|1559
1633938480000|2021-10-11 07:48:00|4419|4418|4419|4418|4419|4418|4419|4418|877
1633938490000|2021-10-11 07:48:10|4419.5|4418.5|4419|4418|4419.5|4419|4418.5|4418|369
1633938500000|2021-10-11 07:48:20|4418.5|4418.5|4418.5|4417.5|4418.5|4418.5|4418|4417|471
1633938510000|2021-10-11 07:48:30|4418|4417|4416.5|4415.5|4418|4417|4416.5|4415.5|317
1633938520000|2021-10-11 07:48:40|4417|4416|4417|4416|4417|4416|4416.5|4415.5|564
1633938530000|2021-10-11 07:48:50|4416.5|4415.5|4417|4416|4417|4416|4416|4415.5|985
1633938540000|2021-10-11 07:49:00|4417.5|4416.5|4418|4417|4418|4417|4417.5|4416.5|899
1633938550000|2021-10-11 07:49:10|4417.5|4417.5|4418|4417|4418|4417.5|4417.5|4416.5|390
1633938560000|2021-10-11 07:49:20|4417.5|4417.5|4418|4417.5|4418|4417.5|4417.5|4417.5|172
1633938570000|2021-10-11 07:49:30|4418.5|4418|4419|4418|4419|4418|4418.5|4418|787
1633938580000|2021-10-11 07:49:40|4418.5||4419||4419||4418.5||68
1633938590000|2021-10-11 07:49:50|4418.5|4417.5|4418|4417|4418.5|4417.5|4417.5|4416.5|1276
1633938600000|2021-10-11 07:50:00|4417.5|4416.5|4417.5|4416.5|4418|4417|4417|4416|1217
1633938610000|2021-10-11 07:50:10|4417|4416|4418|4417|4418.5|4417.5|4416.5|4416|1115
1633938620000|2021-10-11 07:50:20|4418.5|4417.5|4418.5|4417.5|4419|4418|4418.5|4417.5|571
1633938630000|2021-10-11 07:50:30|4418|4417|4419|4418|4419|4418|4417.5|4416.5|1598
1633938640000|2021-10-11 07:50:40|4418.5|4417.5|4418|4417|4418.5|4417.5|4418|4416.5|113
1633938650000|2021-10-11 07:50:50|4418.5|4417.5|4417.5|4417|4418.5|4418|4417.5|4417|602
1633938660000|2021-10-11 07:51:00|4417|4416.5|4419|4418|4419|4418.5|4417|4416.5|3219
1633938670000|2021-10-11 07:51:10|4419.5|4418.5|4419.5|4418.5|4420|4419|4419|4418.5|1009
1633938680000|2021-10-11 07:51:20|4419|4418|4418.5|4417.5|4419.5|4418.5|4418.5|4417.5|464
1633938690000|2021-10-11 07:51:30|4418|4418|4418|4417|4418|4418|4417.5|4417|2375
1633938700000|2021-10-11 07:51:40|4417.5|4417.5|4417.5|4417|4417.5|4417.5|4417.5|4417|223
1633938710000|2021-10-11 07:51:50|4418|4416.5|4416.5|4416|4418|4416.5|4416|4415.5|2212
1633938720000|2021-10-11 07:52:00|4417|4415.5|4414|4413|4417|4416.5|4413.5|4412.5|1129
1633938730000|2021-10-11 07:52:10|4413.5|4412.5|4413|4412|4413.5|4412.5|4412.5|4411.5|270
1633938740000|2021-10-11 07:52:20|4413.5|4412.5|4411|4410|4413.5|4412.5|4411|4410|1297
1633938750000|2021-10-11 07:52:30|4411.5|4410.5|4412.5|4411.5|4412.5|4411.5|4411|4410.5|973
1633938760000|2021-10-11 07:52:40|4412|4411|4412|4411|4413|4412|4411.5|4410.5|160
1633938770000|2021-10-11 07:52:50|4411.5|4410.5|4412|4411|4412|4411.5|4411.5|4410.5|0
1633938780000|2021-10-11 07:53:00|4411.5|4410.5|4412|4411|4412|4411.5|4411|4410.5|4389
1633938790000|2021-10-11 07:53:10|4411.5|4410.5|4409.5|4408.5|4411.5|4411|4408.5|4408|620
1633938800000|2021-10-11 07:53:20|4409|4408|4405.5|4405|4409|4408.5|4405.5|4405|3353
1633938810000|2021-10-11 07:53:30|4404.5|4404.5|4406|4405|4406|4405.5|4404.5|4404|6077
1633938820000|2021-10-11 07:53:40|4406.5|4405.5|4407.5|4406.5|4407.5|4406.5|4406.5|4405.5|1144
1633938830000|2021-10-11 07:53:50|4408|4407|4410|4409.5|4410|4409.5|4407.5|4406.5|1608
1633938840000|2021-10-11 07:54:00|4409.5|4409|4409.5|4408.5|4409.5|4409|4408.5|4408|460
1633938850000|2021-10-11 07:54:10|4409|4408|4408|4407.5|4409|4408.5|4407.5|4406.5|1721
1633938860000|2021-10-11 07:54:20|4407.5|4407|4407.5|4406.5|4407.5|4407|4407.5|4406.5|11
1633938870000|2021-10-11 07:54:30|4407|4406|4407.5|4407|4407.5|4407|4406.5|4406|764
1633938880000|2021-10-11 07:54:40|||||||||3
1633938890000|2021-10-11 07:54:50|||||||||11
1633938900000|2021-10-11 07:55:00|4407|4406|4408|4407|4408|4407.5|4407|4406|2514
1633938910000|2021-10-11 07:55:10|||||||||100
1633938920000|2021-10-11 07:55:20|4407.5|4406.5|4405.5|4405|4407.5|4407|4405.5|4405|3007
1633938930000|2021-10-11 07:55:30|4406|4404.5|4406|4405.5|4406|4405.5|4406|4404.5|296
1633938940000|2021-10-11 07:55:40|4406.5|4405|4407|4406|4407.5|4406|4406|4405|486
1633938950000|2021-10-11 07:55:50|4406.5|4405.5|4406.5|4406|4406.5|4406|4406.5|4405.5|294
1633938960000|2021-10-11 07:56:00|4407|4406.5|4407.5|4406.5|4407.5|4407|4407|4406|696
1633938970000|2021-10-11 07:56:10|4407|4407|4407.5|4406.5|4408|4407|4407|4406.5|260
1633938980000|2021-10-11 07:56:20|4408|4407|4408|4407|4408|4407.5|4408|4406.5|46
1633938990000|2021-10-11 07:56:30|4408.5|4407.5|4408.5|4407.5|4409|4408|4408.5|4407.5|297
1633939000000|2021-10-11 07:56:40|4409|4408|4408|4407.5|4409|4408|4408|4407.5|31
1633939010000|2021-10-11 07:56:50|4407.5|4407|4407|4406.5|4407.5|4407|4407|4406.5|600
1633939020000|2021-10-11 07:57:00|4406.5|4406|4404|4403|4407|4406|4404|4403|2488
1633939030000|2021-10-11 07:57:10|4404.5|4403.5|4404.5|4403.5|4404.5|4404|4404|4403|948
1633939040000|2021-10-11 07:57:20|4404|4404|4404.5|4403|4405|4404|4404|4403|451
1633939050000|2021-10-11 07:57:30|4404||4404||4404||4404||273
1633939070000|2021-10-11 07:57:50|4404.5|4403.5|4405.5|4404.5|4405.5|4404.5|4404.5|4403.5|109
1633939080000|2021-10-11 07:58:00|4406|4405.5|4408|4407.5|4408.5|4407.5|4406|4405.5|1149
1633939090000|2021-10-11 07:58:10|4408.5|4408|4410|4409|4410|4409.5|4408.5|4408|2285
1633939100000|2021-10-11 07:58:20|4409.5|4409.5|4410|4409|4410|4409.5|4409.5|4409|383
1633939110000|2021-10-11 07:58:30|4409.5|4408.5|4409.5|4408.5|4410|4409.5|4409.5|4408.5|409
1633939120000|2021-10-11 07:58:40|4411|4410.5|4409|4407.5|4411|4410.5|4408.5|4407.5|4769
1633939130000|2021-10-11 07:58:50|4408.5|4408|4408|4407|4408.5|4408.5|4407.5|4406.5|963
1633939140000|2021-10-11 07:59:00|4407.5|4406.5|4409|4408|4410|4409|4407|4406.5|675
1633939150000|2021-10-11 07:59:10|4409.5|4408.5|4410.5|4409.5|4411|4410|4409.5|4408.5|1116
1633939160000|2021-10-11 07:59:20|4410||4410.5||4410.5||4410||27
1633939170000|2021-10-11 07:59:30|4410|4409|4410.5|4410|4410.5|4410|4409.5|4408.5|1299
1633939180000|2021-10-11 07:59:40|4410|4409.5|4410.5|4409.5|4410.5|4410|4410|4409|1443
1633939190000|2021-10-11 07:59:50|4410|4410|4410|4409|4410.5|4410|4410|4409|1506
1633939200000|2021-10-11 08:00:00|4410.5|4409.5|4411|4410|4411|4410|4410|4409|3783
1633939210000|2021-10-11 08:00:10|4411.5|4410.5|4409.5|4408.5|4412|4411.5|4409|4408|2876
1633939220000|2021-10-11 08:00:20|4409|4408|4408.5|4407.5|4409.5|4408.5|4408|4407.5|3277
1633939230000|2021-10-11 08:00:30|4409|4408|4409.5|4408.5|4409.5|4408.5|4408.5|4407.5|1387
1633939240000|2021-10-11 08:00:40|4410|4409|4409.5|4409|4410|4409.5|4409.5|4409|553
1633939250000|2021-10-11 08:00:50|4408|4408.5|4410|4409|4410|4409|4408|4407.5|3158
1633939260000|2021-10-11 08:01:00|4409.5|4408.5|4407.5|4406|4409.5|4408.5|4407|4406|1666
1633939270000|2021-10-11 08:01:10|4407|4406.5|4407.5|4406.5|4407.5|4406.5|4406.5|4406|435
1633939280000|2021-10-11 08:01:20|4408|4407.5|4408.5|4407.5|4408.5|4407.5|4408|4407.5|248
1633939290000|2021-10-11 08:01:30|4408|4407|4407|4406.5|4408|4407|4407|4406.5|222
1633939300000|2021-10-11 08:01:40|4407.5||4407.5||4407.5||4407.5||424
1633939310000|2021-10-11 08:01:50|4408|4407|4409|4408|4409|4408|4408|4407|721
1633939320000|2021-10-11 08:02:00|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|4408|4407.5|180
1633939330000|2021-10-11 08:02:10|4409|4408|4410|4409|4410|4409|4408.5|4407.5|487
1633939340000|2021-10-11 08:02:20|4410.5|4410|4410.5|4409.5|4411|4410|4410|4409.5|270
1633939350000|2021-10-11 08:02:30|4410|4409|4410.5|4409.5|4410.5|4409.5|4409.5|4409|239
1633939360000|2021-10-11 08:02:40|4410|4409|4410|4409.5|4410.5|4409.5|4410|4409|553
1633939370000|2021-10-11 08:02:50|4410.5|4409|4410.5|4409.5|4410.5|4409.5|4410|4409|250
1633939380000|2021-10-11 08:03:00|4411|4410|4413|4412|4413|4412|4411|4410|2028
1633939390000|2021-10-11 08:03:10|4413.5|4412.5|4416|4415|4416.5|4415.5|4413.5|4412.5|4021
1633939400000|2021-10-11 08:03:20|4415.5|4414.5|4414|4413|4415.5|4414.5|4413|4412|5113
1633939410000|2021-10-11 08:03:30|4413.5|4412.5|4413.5|4412.5|4413.5|4412.5|4413|4412.5|1104
1633939420000|2021-10-11 08:03:40|4414|4413|4411.5|4410.5|4414|4413.5|4411|4410|1169
1633939430000|2021-10-11 08:03:50|4411|4409.5|4410.5|4409.5|4411|4410.5|4410.5|4409.5|1421
1633939440000|2021-10-11 08:04:00|4410|4408.5|4408|4407|4410|4409|4408|4407|3216
1633939460000|2021-10-11 08:04:20|4408.5|4407.5|4410.5|4409.5|4410.5|4409.5|4408.5|4407.5|938
1633939470000|2021-10-11 08:04:30|4411|4410|4411.5|4411|4412|4411|4411|4410|798
1633939480000|2021-10-11 08:04:40|4412|4411.5|4412.5|4411.5|4412.5|4411.5|4412|4411.5|230
1633939490000|2021-10-11 08:04:50|4412|4411|4408.5|4407.5|4412|4411|4408|4407|2986
1633939500000|2021-10-11 08:05:00|4408|4407|4409|4408.5|4409|4408.5|4408|4407|516
1633939510000|2021-10-11 08:05:10|4408.5|4408|4408.5|4407.5|4409.5|4408.5|4408.5|4407|2675
1633939520000|2021-10-11 08:05:20|4409|4408|4409.5|4408.5|4410.5|4409.5|4409|4408|1275
1633939530000|2021-10-11 08:05:30|4409|4407.5|4409|4407.5|4409.5|4408|4408.5|4407.5|1077
1633939540000|2021-10-11 08:05:40|4408.5||4408.5||4408.5||4408||232
1633939550000|2021-10-11 08:05:50|4408|4407|4407.5|4406.5|4408|4407|4407.5|4406.5|319
1633939560000|2021-10-11 08:06:00|4407|4406|4406.5|4405.5|4407|4406|4406.5|4405.5|268
1633939570000|2021-10-11 08:06:10|4406|4405|4406.5|4405.5|4406.5|4405.5|4405.5|4405|417
1633939580000|2021-10-11 08:06:20|4406|4405|4405|4404.5|4406|4405|4405|4404|83
1633939590000|2021-10-11 08:06:30|4404.5|4404|4404|4403|4405|4404|4404|4403|260
1633939600000|2021-10-11 08:06:40|4403.5|4402.5|4403.5|4402.5|4403.5|4403|4403|4402|1368
1633939610000|2021-10-11 08:06:50|4404|4403|4404.5|4403.5|4405|4404|4404|4403|775
1633939620000|2021-10-11 08:07:00|4404|4403|4406|4405|4406|4405|4403.5|4403|2075
1633939630000|2021-10-11 08:07:10|4405.5|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|1134
1633939640000|2021-10-11 08:07:20||4404.5||4405||4405||4404.5|431
1633939650000|2021-10-11 08:07:30|4405|4404.5|4405|4404|4405|4404.5|4404.5|4403.5|1082
1633939660000|2021-10-11 08:07:40|||||||||70
1633939670000|2021-10-11 08:07:50|4404.5|4403.5|4403|4402|4404.5|4403.5|4402.5|4402|1456
1633939680000|2021-10-11 08:08:00|4403.5|4402.5|4403|4402.5|4403.5|4402.5|4403|4402|405
1633939690000|2021-10-11 08:08:10|4402.5|4402|4403|4402|4403|4402.5|4402.5|4402|1144
1633939700000|2021-10-11 08:08:20|4402.5|4401.5|4401.5|4400.5|4402.5|4401.5|4400.5|4400|1520
1633939710000|2021-10-11 08:08:30|4401|4400|4401|4400.5|4401.5|4400.5|4401|4400|0
1633939720000|2021-10-11 08:08:40|4401.5|4401|4402.5|4401.5|4402.5|4401.5|4401|4401|322
1633939730000|2021-10-11 08:08:50|4402|4401|4401|4400|4402.5|4401.5|4400|4399.5|11111
1633939740000|2021-10-11 08:09:00|4400.5|4399.5|4399|4398|4401|4399.5|4398.5|4398|1895
1633939750000|2021-10-11 08:09:10|4399.5|4398.5|4399|4398|4399.5|4399|4399|4398|1542
1633939760000|2021-10-11 08:09:20|4398.5|4397.5|4398|4397.5|4398.5|4397.5|4398|4397|992
1633939770000|2021-10-11 08:09:30|4397.5|4397|4397.5|4397|4397.5|4397.5|4397.5|4397|96
1633939790000|2021-10-11 08:09:50|4398|4397.5|4398|4397|4399.5|4399|4397.5|4397|1323
1633939800000|2021-10-11 08:10:00|4398.5|4397.5|4398|4397|4398.5|4398|4397.5|4397|1399
1633939810000|2021-10-11 08:10:10|4398.5|4397.5|4398|4397|4399|4398|4397.5|4397|834
1633939820000|2021-10-11 08:10:20|4397.5|4396.5|4398|4397|4398|4397|4396.5|4396|2672
1633939830000|2021-10-11 08:10:30|4397.5||4398||4398||4397.5||15
1633939840000|2021-10-11 08:10:40|4397.5|4397.5|4397.5|4396.5|4397.5|4397.5|4397|4396.5|1305
1633939850000|2021-10-11 08:10:50|4398|4397|4397|4396.5|4398|4397.5|4397|4396.5|549
1633939860000|2021-10-11 08:11:00|4397.5||4397||4397.5||4397||37
1633939870000|2021-10-11 08:11:10|4397.5|4397|4398|4397|4398|4397.5|4397.5|4397|1030
1633939880000|2021-10-11 08:11:20|4397.5|4396.5|4398|4397|4398|4397|4397|4396.5|2154
1633939890000|2021-10-11 08:11:30|4398.5|4397.5|4398.5|4397.5|4399.5|4398.5|4398.5|4397.5|1977
1633939900000|2021-10-11 08:11:40|4398|4397|4397.5|4397|4398|4397.5|4397.5|4397|914
1633939910000|2021-10-11 08:11:50|4398|4397.5|4398|4397.5|4398.5|4397.5|4398|4397|588
1633939920000|2021-10-11 08:12:00||4397||4397.5||4397.5||4397|71
1633939930000|2021-10-11 08:12:10|4397.5|4397|4398|4397|4399|4398|4397.5|4397|743
1633939940000|2021-10-11 08:12:20|4398.5|4397.5|4398.5|4397.5|4398.5|4398|4398.5|4397.5|808
1633939950000|2021-10-11 08:12:30|4398|4397|4398|4397.5|4398|4397.5|4398|4397|656
1633939960000|2021-10-11 08:12:40|4397.5|4397|4397.5|4397|4397.5|4397.5|4397.5|4397|162
1633939970000|2021-10-11 08:12:50|4398||4398||4398||4397.5||599
1633939980000|2021-10-11 08:13:00|4397.5|4396.5|4396|4395|4397.5|4396.5|4395|4394.5|4091
1633939990000|2021-10-11 08:13:10|||||||||100
1633940000000|2021-10-11 08:13:20|4395.5|4394.5|4395|4394.5|4395.5|4394.5|4395|4394.5|426
1633940010000|2021-10-11 08:13:30|4394.5|4394|4394.5|4394|4395|4394|4394.5|4393.5|317
1633940020000|2021-10-11 08:13:40|4394|4393.5|4393.5|4392.5|4394|4393.5|4393|4392|1618
1633940030000|2021-10-11 08:13:50|4393||4393||4393||4393||0
1633940040000|2021-10-11 08:14:00|4392.5|4392|4393|4392|4393|4392.5|4392|4391.5|1459
1633940050000|2021-10-11 08:14:10|4393.5|4392.5|4393.5|4392.5|4394|4393|4393.5|4392|370
1633940060000|2021-10-11 08:14:20|4394|4393|4392.5|4392|4394|4393|4392.5|4391.5|923
1633940070000|2021-10-11 08:14:30|4392|4391.5|4392|4391|4392|4391.5|4392|4391|21
1633940080000|2021-10-11 08:14:40|4391.5|4390.5|4390.5|4390|4391.5|4390.5|4390|4389|1481
1633940090000|2021-10-11 08:14:50|4390|4389.5|4390|4389.5|4390|4389.5|4390|4389.5|37
1633940100000|2021-10-11 08:15:00|4390.5|4390|4391.5|4390.5|4391.5|4391|4390.5|4390|2073
1633940110000|2021-10-11 08:15:10|4391|4391|4391.5|4391|4391.5|4391|4391|4390.5|1098
1633940120000|2021-10-11 08:15:20||4390.5||4390.5||4390.5||4390.5|180
1633940130000|2021-10-11 08:15:30|4391||4391.5||4391.5||4391||964
1633940140000|2021-10-11 08:15:40|4391|4391|4392.5|4392|4392.5|4392|4391|4391|667
1633940150000|2021-10-11 08:15:50|4392|4391.5|4392.5|4392|4392.5|4392|4392|4391|859
1633940160000|2021-10-11 08:16:00|||||||||70
1633940170000|2021-10-11 08:16:10|4393|4392.5|4394|4393.5|4394|4393.5|4393|4392.5|3554
1633940180000|2021-10-11 08:16:20|4394.5|4393|4393|4392.5|4394.5|4393|4393|4392.5|1863
1633940190000|2021-10-11 08:16:30|4393.5|4393|4395|4394|4395|4394|4393.5|4393|124
1633940200000|2021-10-11 08:16:40|4394.5|4393.5|4393|4392|4394.5|4393.5|4392.5|4391.5|840
1633940210000|2021-10-11 08:16:50|4392.5|4391.5|4393|4392|4393|4392.5|4392.5|4391.5|65
1633940220000|2021-10-11 08:17:00|4392.5|4392.5|4395|4394|4395|4394|4392.5|4392.5|469
1633940230000|2021-10-11 08:17:10|4394.5|4394.5|4394.5|4393.5|4395|4394.5|4394.5|4393|1643
1633940240000|2021-10-11 08:17:20|4393.5|4393|4395.5|4394.5|4395.5|4394.5|4393.5|4393|877
1633940250000|2021-10-11 08:17:30|4395|4394|4395|4394.5|4395|4394.5|4395|4394|260
1633940260000|2021-10-11 08:17:40|4395.5|4395|4397|4396|4397|4396|4395.5|4395|186
1633940270000|2021-10-11 08:17:50|4396.5|4395.5|4395.5|4394.5|4396.5|4395.5|4395|4394|1200
1633940280000|2021-10-11 08:18:00|4396|4395|4396|4395.5|4396|4395.5|4396|4395|221
1633940300000|2021-10-11 08:18:20|4395.5|4395|4395.5|4394.5|4396|4395.5|4395|4394.5|687
1633940310000|2021-10-11 08:18:30|4395|4394|4395.5|4394|4396|4394.5|4394.5|4394|2337
1633940320000|2021-10-11 08:18:40|4395|4394.5|4395|4394.5|4395|4394.5|4395|4394.5|438
1633940340000|2021-10-11 08:19:00|4395.5|4395|4398|4397.5|4398|4397.5|4395.5|4395|2463
1633940350000|2021-10-11 08:19:10|4398.5|4398|4399|4398|4399|4398.5|4398.5|4398|209
1633940360000|2021-10-11 08:19:20|4398.5|4397.5|4399|4398|4399|4398|4398|4397.5|1652
1633940370000|2021-10-11 08:19:30|4398.5|4397.5|4398.5|4398|4398.5|4398|4398.5|4397.5|2010
1633940380000|2021-10-11 08:19:40|4398|4397.5|4399|4398|4399|4398|4397.5|4397|981
1633940390000|2021-10-11 08:19:50|4398.5||4399||4399||4398.5||212
1633940400000|2021-10-11 08:20:00|4398.5|4397.5|4397|4396.5|4398.5|4397.5|4397|4395.5|3178
1633940410000|2021-10-11 08:20:10|4397.5|4396|4397|4396|4397.5|4396|4396.5|4396|100
1633940420000|2021-10-11 08:20:20|4396.5|4395.5|4395|4394.5|4396.5|4395.5|4394.5|4393.5|3719
1633940430000|2021-10-11 08:20:30|4395.5|4395|4395.5|4394.5|4395.5|4395|4394.5|4393.5|5399
1633940440000|2021-10-11 08:20:40|4395|4395|4397|4396|4397.5|4397|4395|4395|463
1633940450000|2021-10-11 08:20:50|4396.5|4396.5|4397|4396|4397|4396.5|4396.5|4396|65
1633940460000|2021-10-11 08:21:00|4396.5|4396.5|4395|4394|4397|4396.5|4395|4394|2255
1633940470000|2021-10-11 08:21:10|4394.5|4393.5|4395.5|4394|4395.5|4395|4394|4393.5|1797
1633940480000|2021-10-11 08:21:20|4395|4393.5|4393|4392|4395|4393.5|4392.5|4392|766
1633940490000|2021-10-11 08:21:30|4393.5|4392.5|4392.5|4391|4393.5|4392.5|4390.5|4390|3900
1633940500000|2021-10-11 08:21:40|4392|4391.5|4390.5|4389.5|4392|4391.5|4390|4389|2629
1633940510000|2021-10-11 08:21:50|4391|4390|4391|4390|4392|4391|4390.5|4389.5|877
1633940520000|2021-10-11 08:22:00|4391.5|4390.5|4390|4389.5|4391.5|4390.5|4389.5|4388|5571
1633940530000|2021-10-11 08:22:10|4390.5|4389|4388.5|4387.5|4390.5|4389.5|4388|4387|1698
1633940540000|2021-10-11 08:22:20|4388|4387|4389.5|4388|4389.5|4388.5|4388|4387|813
1633940550000|2021-10-11 08:22:30|4389|4388.5|4387.5|4386.5|4389|4388.5|4387.5|4386.5|556
1633940560000|2021-10-11 08:22:40|4387|4387|4387|4386.5|4387.5|4387|4387|4386.5|414
1633940570000|2021-10-11 08:22:50|4386.5|4386|4386|4385|4386.5|4386|4385.5|4385|697
1633940580000|2021-10-11 08:23:00|4386.5|4385.5|4386.5|4385.5|4386.5|4386|4386|4385.5|332
1633940590000|2021-10-11 08:23:10|4386|4385|4383.5|4382.5|4386|4385|4383|4382|10034
1633940600000|2021-10-11 08:23:20|4383|4381.5|4379.5|4378.5|4383.5|4382.5|4379.5|4378.5|5836
1633940610000|2021-10-11 08:23:30|4380|4379|4381.5|4380.5|4381.5|4380.5|4379|4378.5|1128
1633940620000|2021-10-11 08:23:40|4381|4380|4381|4380|4381|4380|4380.5|4380|628
1633940630000|2021-10-11 08:23:50|4381.5|4380.5|4380.5|4379.5|4381.5|4380.5|4379.5|4378.5|2884
1633940640000|2021-10-11 08:24:00|4380|4379|4383|4382|4383|4382|4379.5|4378.5|2269
1633940650000|2021-10-11 08:24:10|4382.5|4381.5|4382.5|4381.5|4382.5|4382|4382|4381.5|479
1633940660000|2021-10-11 08:24:20|4382|4381|4380.5|4380|4382|4381|4380|4379|1538
1633940670000|2021-10-11 08:24:30|4380|4379.5|4382|4381|4383|4382.5|4380|4379|9716
1633940680000|2021-10-11 08:24:40|4381.5|4380.5|4381.5|4381|4381.5|4381|4381.5|4380.5|173
1633940690000|2021-10-11 08:24:50|4382|4381.5|4384|4383|4384|4383.5|4382|4381.5|1529
1633940700000|2021-10-11 08:25:00|4384.5|4383.5|4384.5|4384|4384.5|4384|4384.5|4383.5|178
1633940710000|2021-10-11 08:25:10|4384|4383.5|4385|4384|4385|4384|4383.5|4383|2410
1633940720000|2021-10-11 08:25:20|4385.5|4384.5|4385.5|4384.5|4386.5|4385|4385.5|4384.5|25
1633940730000|2021-10-11 08:25:30|4385|4384|4383.5|4382.5|4385|4384|4383.5|4382.5|1030
1633940740000|2021-10-11 08:25:40|4384|4383|4384|4382.5|4384|4383.5|4384|4382.5|0
1633940750000|2021-10-11 08:25:50|4383|4383|4384|4383|4384|4383.5|4383|4382.5|67
1633940760000|2021-10-11 08:26:00|4383.5|4382.5|4384.5|4384|4384.5|4384|4383|4382.5|1153
1633940770000|2021-10-11 08:26:10|4385|4384.5|4385.5|4384.5|4385.5|4384.5|4385|4384|511
1633940780000|2021-10-11 08:26:20|4384.5|4384|4385|4384|4386|4385|4384|4383.5|1320
1633940790000|2021-10-11 08:26:30|4385.5|4384.5|4386|4385|4386.5|4386|4385.5|4384.5|923
1633940800000|2021-10-11 08:26:40|4387|4385.5|4387.5|4387|4388|4387|4386.5|4385.5|2920
1633940810000|2021-10-11 08:26:50|4387|4386.5|4387.5|4386.5|4387.5|4387|4387|4386.5|872
1633940820000|2021-10-11 08:27:00|4387|4386|4386.5|4385.5|4387|4386|4386.5|4385.5|1110
1633940830000|2021-10-11 08:27:10|4387|4386|4389|4388|4390|4389.5|4387|4386|3221
1633940840000|2021-10-11 08:27:20|4389.5|4388.5|4389.5|4388.5|4390|4389|4388.5|4387.5|1330
1633940850000|2021-10-11 08:27:30|4389|4388|4387.5|4386.5|4389|4388|4387|4386|592
1633940860000|2021-10-11 08:27:40|4388|4386|4388|4387|4388.5|4387|4387.5|4386|634
1633940870000|2021-10-11 08:27:50|4388.5|4387.5|4388|4386.5|4389.5|4388.5|4387|4386|1576
1633940880000|2021-10-11 08:28:00|4387.5|4386|4387|4386|4388|4386|4387|4386|10
1633940890000|2021-10-11 08:28:10|4387.5|4386.5|4387.5|4386.5|4387.5|4387|4387.5|4386.5|131
1633940900000|2021-10-11 08:28:20|4387|4386|4388|4387.5|4388|4387.5|4387|4386|122
1633940910000|2021-10-11 08:28:30|4387.5|4387|4389|4388|4389.5|4388.5|4387.5|4387|104
1633940930000|2021-10-11 08:28:50|4389.5|4388.5|4390.5|4389.5|4391|4389.5|4389.5|4388.5|923
1633940940000|2021-10-11 08:29:00|4391|4390|4390.5|4390|4391.5|4390.5|4390|4389|515
1633940950000|2021-10-11 08:29:10|4391|4390.5|4392.5|4391.5|4392.5|4391.5|4391|4390.5|174
1633940960000|2021-10-11 08:29:20|4393|4392|4392|4391|4393|4392|4392|4391|770
1633940970000|2021-10-11 08:29:30|4392.5|4391.5|4393|4392|4393.5|4392.5|4392|4391|1479
1633940980000|2021-10-11 08:29:40|4393.5|4391.5|4393|4392|4393.5|4392|4391.5|4391|874
1633940990000|2021-10-11 08:29:50|4393.5|4392.5|4393|4392|4393.5|4392.5|4393|4392|508
1633941000000|2021-10-11 08:30:00|4393.5|4392.5|4394|4393.5|4394|4393.5|4393.5|4392.5|1384
1633941010000|2021-10-11 08:30:10|4395.5|4394|4395|4393.5|4396|4395|4394|4393.5|4598
1633941020000|2021-10-11 08:30:20|4394.5|4393|4396.5|4395.5|4397|4396|4394|4393|5795
1633941030000|2021-10-11 08:30:30|4397|4395|4396|4395.5|4397|4395.5|4396|4395|1046
1633941040000|2021-10-11 08:30:40|4396.5|4396|4399.5|4398.5|4400|4399|4396.5|4396|7333
1633941050000|2021-10-11 08:30:50|4400|4399|4400|4399|4400|4399.5|4399.5|4399|548
1633941060000|2021-10-11 08:31:00|4399.5|4398.5|4401.5|4400.5|4401.5|4400.5|4399.5|4398.5|12944
1633941070000|2021-10-11 08:31:10|4401|4401|4401|4400|4401.5|4401|4401|4400|2233
1633941080000|2021-10-11 08:31:20|4400.5|4399.5|4400|4399|4400.5|4400|4400|4399|1723
1633941090000|2021-10-11 08:31:30|4399.5|4398.5|4397.5|4396.5|4399.5|4399|4397|4396|1910
1633941100000|2021-10-11 08:31:40|4398|4397|4398|4396.5|4398.5|4397.5|4398|4396.5|641
1633941110000|2021-10-11 08:31:50|4397.5|4397|4397|4396|4397.5|4397.5|4397|4396|499
1633941120000|2021-10-11 08:32:00|4396.5|4395.5|4397.5|4396|4397.5|4396.5|4396|4395|637
1633941130000|2021-10-11 08:32:10|4397|4396.5|4396.5|4395|4397.5|4396.5|4396|4395|10712
1633941140000|2021-10-11 08:32:20|4397|4395.5|4396.5|4395.5|4397|4396|4396.5|4395.5|243
1633941150000|2021-10-11 08:32:30|4396|4395|4396|4395|4396|4395.5|4395.5|4395|1479
1633941160000|2021-10-11 08:32:40||4395.5||4395.5||4395.5||4395.5|0
1633941170000|2021-10-11 08:32:50|4396.5|4396|4397.5|4396.5|4397.5|4397|4396.5|4396|725
1633941180000|2021-10-11 08:33:00|4396.5|4397|4398.5|4397.5|4398.5|4397.5|4396.5|4395.5|10338
1633941190000|2021-10-11 08:33:10|4399|4398|4398|4397|4399|4398.5|4397.5|4396.5|2618
1633941200000|2021-10-11 08:33:20|4398.5|4397.5|4398.5|4398|4399.5|4398.5|4398.5|4397.5|10529
1633941210000|2021-10-11 08:33:30|4399|4397.5|4399|4398|4399|4398|4398|4397|1117
1633941220000|2021-10-11 08:33:40|4399.5|4397.5|4399.5|4398|4399.5|4398.5|4399.5|4397.5|0
1633941230000|2021-10-11 08:33:50|4399|4398.5|4399.5|4398.5|4399.5|4398.5|4399|4398|0
1633941240000|2021-10-11 08:34:00|4400|4398|4399.5|4398.5|4400|4399.5|4399.5|4398|174
1633941250000|2021-10-11 08:34:10|4400|4399|4399|4398|4400|4399|4399|4398|1094
1633941260000|2021-10-11 08:34:20|4398.5|4397.5|4397.5|4396|4399|4397.5|4397.5|4396|659
1633941270000|2021-10-11 08:34:30|4398|4396.5|4398.5|4397.5|4400|4399|4398|4396.5|2879
1633941280000|2021-10-11 08:34:40|4398|4397|4396.5|4395.5|4398|4397.5|4396.5|4395.5|1123
1633941290000|2021-10-11 08:34:50|4397|4396|4396.5|4395.5|4397|4396.5|4396|4395|556
1633941300000|2021-10-11 08:35:00|4397|4396|4397|4396|4397.5|4396.5|4397|4396|564
1633941320000|2021-10-11 08:35:20|4396.5|4395.5|4396.5|4395.5|4396.5|4396|4396|4395|226
1633941330000|2021-10-11 08:35:30|4397|4396|4398|4397|4398|4397.5|4397|4395.5|364
1633941340000|2021-10-11 08:35:40|4397.5|4397.5|4396.5|4395.5|4398|4397.5|4396.5|4395.5|1761
1633941350000|2021-10-11 08:35:50|4396|4395|4395.5|4394|4396.5|4395|4395|4394|1478
1633941360000|2021-10-11 08:36:00||4394.5||4394.5||4394.5||4394.5|0
1633941370000|2021-10-11 08:36:10|4394.5|4394|4394.5|4393.5|4394.5|4394|4394.5|4393.5|496
1633941380000|2021-10-11 08:36:20|4395|4394|4394.5|4393.5|4395|4394.5|4394|4393.5|396
1633941390000|2021-10-11 08:36:30|4394|4393|4394|4393|4394|4393|4394|4393|35
1633941400000|2021-10-11 08:36:40|4393.5|4392.5|4393|4392|4394|4393.5|4393|4392|250
1633941410000|2021-10-11 08:36:50||4392.5||4392.5||4392.5||4392.5|213
1633941420000|2021-10-11 08:37:00|4393.5|4393|4394|4393.5|4394|4393.5|4393.5|4393|640
1633941430000|2021-10-11 08:37:10|4394.5||4394.5||4394.5||4394.5||22
1633941440000|2021-10-11 08:37:20|4394|4393|4394.5|4393.5|4394.5|4393.5|4394|4393|868
1633941450000|2021-10-11 08:37:30||4394||4393.5||4394||4393.5|521
1633941460000|2021-10-11 08:37:40|4395|4394|4396|4395.5|4396|4395.5|4395|4394|628
1633941470000|2021-10-11 08:37:50|4395.5|4395|4395.5|4394|4395.5|4395|4394.5|4393.5|1342
1633941480000|2021-10-11 08:38:00|4395|4394.5|4394|4393|4395|4394.5|4394|4393|157
1633941490000|2021-10-11 08:38:10|4394.5|4393.5|4395.5|4394.5|4395.5|4394.5|4394.5|4393|889
1633941500000|2021-10-11 08:38:20|4395|4395|4395.5|4394.5|4395.5|4395|4395|4394.5|317
1633941510000|2021-10-11 08:38:30|4395|4395|4394.5|4393.5|4395|4395|4394.5|4393.5|919
1633941520000|2021-10-11 08:38:40|4394|4393|4392.5|4392|4394|4393|4392|4391|1150
1633941530000|2021-10-11 08:38:50|4393|4391.5|4394|4392.5|4394|4393|4393|4391.5|130
1633941540000|2021-10-11 08:39:00|4393.5|4392|4393|4392|4393.5|4392.5|4392.5|4392|0
1633941570000|2021-10-11 08:39:30|4392.5|4391.5|4393|4392|4393|4392.5|4392|4391.5|90
1633941590000|2021-10-11 08:39:50|4392.5|4391.5|4392.5|4391.5|4392.5|4391.5|4392|4391.5|141
1633941610000|2021-10-11 08:40:10|4393|4392.5|4393|4392.5|4393|4392.5|4392.5|4391.5|603
1633941620000|2021-10-11 08:40:20||4392||4392||4392||4392|0
1633941630000|2021-10-11 08:40:30|4393.5|4392.5|4393|4392|4394|4393.5|4393|4392|692
1633941640000|2021-10-11 08:40:40|4392.5|4392.5|4392.5|4392|4392.5|4392.5|4392.5|4392|114
1633941650000|2021-10-11 08:40:50|4393|4392.5|4394|4392.5|4394|4393|4393|4392.5|390
1633941660000|2021-10-11 08:41:00|4393.5|4393|4393.5|4393|4395.5|4394.5|4393|4392.5|1225
1633941670000|2021-10-11 08:41:10|||||||||160
1633941680000|2021-10-11 08:41:20|4393|4392.5|4393|4392|4393|4392.5|4392.5|4392|1025
1633941690000|2021-10-11 08:41:30|4392.5|4391.5|4392.5|4391.5|4392.5|4391.5|4392.5|4391.5|555
1633941720000|2021-10-11 08:42:00|4393|4392|4393|4392.5|4393|4392.5|4393|4392|350
1633941730000|2021-10-11 08:42:10|4393.5|4393|4393.5|4393|4394|4393.5|4393.5|4393|1169
1633941740000|2021-10-11 08:42:20|||||||||81
1633941750000|2021-10-11 08:42:30|||||||||120
1633941760000|2021-10-11 08:42:40|4394|4393.5|4394.5|4393.5|4395|4394.5|4394|4393.5|382
1633941770000|2021-10-11 08:42:50|4394|4393|4392.5|4391.5|4394|4393|4392.5|4391.5|2015
1633941780000|2021-10-11 08:43:00|4392|4391|4392.5|4391.5|4392.5|4392|4391|4390|1877
1633941800000|2021-10-11 08:43:20|4393|4392|4393.5|4392|4393.5|4393|4392.5|4392|2531
1633941810000|2021-10-11 08:43:30|4393|4391.5|4392|4391.5|4393|4392|4392|4391|76
1633941820000|2021-10-11 08:43:40|4391.5|4391|4393.5|4392.5|4393.5|4392.5|4391.5|4391|1540
1633941830000|2021-10-11 08:43:50|4393|4392|4391|4390|4393|4392|4391|4390|1603
1633941840000|2021-10-11 08:44:00|4390.5|4389.5|4390.5|4390|4391|4390.5|4390|4389|1373
1633941850000|2021-10-11 08:44:10|4390|4389.5|4391.5|4390.5|4391.5|4391|4390|4389.5|2874
1633941860000|2021-10-11 08:44:20|4392|4391|4392.5|4392|4393|4392.5|4392|4391|1282
1633941870000|2021-10-11 08:44:30|4392|4391.5|4392.5|4391|4392.5|4391.5|4392|4391|570
1633941880000|2021-10-11 08:44:40|4392|4391.5|4392.5|4392|4392.5|4392|4392|4391|477
1633941890000|2021-10-11 08:44:50|4393|4391.5|4393|4392|4393|4392.5|4392.5|4391.5|316
1633941900000|2021-10-11 08:45:00|4392.5|4392.5|4392.5|4392|4392.5|4392.5|4392.5|4392|35
1633941910000|2021-10-11 08:45:10|4392|4391.5|4393|4392|4393|4392.5|4392|4391.5|408
1633941920000|2021-10-11 08:45:20|4393.5|4392.5|4393.5|4392.5|4393.5|4393|4393|4392|514
1633941930000|2021-10-11 08:45:30||4393||4393||4393||4392.5|33
1633941940000|2021-10-11 08:45:40|4394|4392.5|4392.5|4392|4394.5|4393.5|4392.5|4392|1781
1633941950000|2021-10-11 08:45:50|4392|4391.5|4392|4391.5|4392|4391.5|4391.5|4391|438
1633941960000|2021-10-11 08:46:00|4392.5|4392|4392.5|4391.5|4392.5|4392|4392|4391.5|1742
1633941970000|2021-10-11 08:46:10|4392|4392|4392.5|4391.5|4392.5|4392|4392|4391|0
1633941980000|2021-10-11 08:46:20|4392||4392||4392.5||4392||408
1633941990000|2021-10-11 08:46:30|4392.5||4392.5||4392.5||4392.5||110
1633942000000|2021-10-11 08:46:40|4393|4392|4392|4391.5|4393|4392.5|4391.5|4390.5|5490
1633942010000|2021-10-11 08:46:50|4391.5|4391|4391.5|4391|4392|4391.5|4391.5|4391|1369
1633942020000|2021-10-11 08:47:00|4392|4391.5|4392.5|4392|4392.5|4392|4392|4391.5|629
1633942030000|2021-10-11 08:47:10|4393|4392.5|4394|4392.5|4394|4393|4393|4392.5|826
1633942040000|2021-10-11 08:47:20|4393.5|4393|4395|4394|4395|4394|4393|4392.5|1827
1633942050000|2021-10-11 08:47:30|4395.5|4394.5|4394.5|4394|4395.5|4395|4394|4393|1977
1633942060000|2021-10-11 08:47:40|4394|4393.5|4393.5|4393|4394.5|4393.5|4393|4391.5|4822
1633942070000|2021-10-11 08:47:50|4394|4393.5|4393.5|4393|4394|4393.5|4393|4392.5|2884
1633942080000|2021-10-11 08:48:00|4393|4392.5|4394.5|4394|4394.5|4394|4393|4392|1478
1633942090000|2021-10-11 08:48:10|4395|4394.5|4393.5|4392.5|4395|4394.5|4393.5|4392.5|1417
1633942100000|2021-10-11 08:48:20|4393|4392|4392.5|4391.5|4393|4392|4392|4391|458
1633942110000|2021-10-11 08:48:30|4392|4392|4392|4391|4393|4392|4392|4391|5740
1633942120000|2021-10-11 08:48:40|4392.5|4391.5|4391.5|4391|4392.5|4392|4391.5|4391|712
1633942130000|2021-10-11 08:48:50|4391|4390.5|4390.5|4389.5|4391|4390.5|4389.5|4389|1824
1633942140000|2021-10-11 08:49:00|4390|4390|4390.5|4389.5|4390.5|4390|4390|4389.5|909
1633942150000|2021-10-11 08:49:10|4390|4389|4390.5|4390|4391|4390.5|4390|4389|3307
1633942160000|2021-10-11 08:49:20|4390|4389.5|4390.5|4389.5|4390.5|4389.5|4390|4389.5|1009
1633942170000|2021-10-11 08:49:30|4390|4390|4390|4389|4391|4390|4389.5|4389|3929
1633942180000|2021-10-11 08:49:40|4389.5|4389.5|4390.5|4389.5|4390.5|4390|4389.5|4389|963
1633942190000|2021-10-11 08:49:50|4390|4389|4389.5|4389|4390|4389|4389.5|4389|125
1633942200000|2021-10-11 08:50:00|4390|4389.5|4389.5|4389|4390|4389.5|4388.5|4388|2802
1633942210000|2021-10-11 08:50:10|4390|4389.5|4391|4390|4392|4391|4390|4389.5|2393
1633942220000|2021-10-11 08:50:20|4390.5|4390.5|4391|4390.5|4391|4390.5|4390.5|4390.5|50
1633942230000|2021-10-11 08:50:30|4390.5|4390|4390.5|4389.5|4390.5|4390.5|4390.5|4389.5|0
1633942240000|2021-10-11 08:50:40|4391|4390|4391.5|4391|4391.5|4391|4390.5|4389.5|673
1633942250000|2021-10-11 08:50:50|4391|4390.5|4391.5|4390.5|4391.5|4391|4391|4390|1854
1633942260000|2021-10-11 08:51:00||4391||4391||4391||4390.5|23
1633942270000|2021-10-11 08:51:10|4392|4391.5|4393|4392.5|4394|4393|4392|4391|812
1633942280000|2021-10-11 08:51:20|4392.5|4392|4392|4391|4392.5|4392|4391.5|4391|668
1633942290000|2021-10-11 08:51:30|4391.5|4390.5|4391|4390|4391.5|4390.5|4390.5|4389.5|572
1633942300000|2021-10-11 08:51:40|4390.5|4390.5|4391.5|4390.5|4391.5|4391|4390.5|4390|380
1633942310000|2021-10-11 08:51:50|4391|4391|4392|4391.5|4392|4391.5|4391|4390.5|332
1633942320000|2021-10-11 08:52:00|4392.5|4392|4392.5|4392|4393|4392.5|4392|4391.5|343
1633942330000|2021-10-11 08:52:10|4393||4393||4393||4393||367
1633942340000|2021-10-11 08:52:20|4392.5|4391.5|4392.5|4392|4393|4392.5|4392|4391.5|337
1633942350000|2021-10-11 08:52:30|4392|4391.5|4394|4393.5|4394|4393.5|4392|4391.5|1463
1633942360000|2021-10-11 08:52:40|4394.5|4394|4395.5|4394.5|4395.5|4395|4394.5|4394|207
1633942370000|2021-10-11 08:52:50|4395|4395|4395.5|4395|4395.5|4395|4395|4395|203
1633942380000|2021-10-11 08:53:00|4395|4394.5|4394|4393.5|4395|4394.5|4394|4393.5|1046
1633942390000|2021-10-11 08:53:10|4393.5|4393|4394|4393.5|4394|4393.5|4393.5|4393|7
1633942400000|2021-10-11 08:53:20|4394.5|4393|4394|4393.5|4394.5|4393.5|4394|4393|1450
1633942410000|2021-10-11 08:53:30|4394.5|4394|4395.5|4395|4395.5|4395|4394|4393.5|797
1633942420000|2021-10-11 08:53:40|4396|4394.5|4396.5|4395.5|4397|4396.5|4396|4394.5|2203
1633942430000|2021-10-11 08:53:50|4397|4396|4396.5|4395.5|4397.5|4397|4396|4395.5|1485
1633942440000|2021-10-11 08:54:00|4396|4396|4396|4395|4396.5|4396|4396|4395|206
1633942450000|2021-10-11 08:54:10|4395.5|4394.5|4395.5|4395|4395.5|4395|4395|4394.5|631
1633942460000|2021-10-11 08:54:20|4395|4394.5|4395|4394.5|4395|4395|4395|4394.5|11
1633942470000|2021-10-11 08:54:30|4395.5|4395|4396|4395.5|4396.5|4396|4395|4395|555
1633942480000|2021-10-11 08:54:40|4396.5|4396|4396.5|4396|4396.5|4396|4395.5|4394.5|1532
1633942490000|2021-10-11 08:54:50|||||||||256
1633942500000|2021-10-11 08:55:00|4396|4395.5|4396|4395|4396.5|4396|4395.5|4395|2224
1633942510000|2021-10-11 08:55:10|4395.5|4395.5|4396.5|4396|4396.5|4396|4395.5|4395.5|760
1633942520000|2021-10-11 08:55:20|4397|4396.5|4398.5|4397.5|4398.5|4397.5|4397|4396.5|551
1633942530000|2021-10-11 08:55:30|4399|4398|4399|4398.5|4399.5|4398.5|4399|4398|25
1633942540000|2021-10-11 08:55:40|4399.5|4399|4401|4400.5|4401.5|4400.5|4399.5|4399|6212
1633942550000|2021-10-11 08:55:50|4401.5|4401|4402.5|4401.5|4402.5|4401.5|4401.5|4401|616
1633942560000|2021-10-11 08:56:00|||||||||45
1633942570000|2021-10-11 08:56:10|4403|4402|4403|4402.5|4404.5|4403.5|4403|4402|293
1633942580000|2021-10-11 08:56:20|4403.5|4403|4404.5|4403.5|4404.5|4404|4403.5|4403|719
1633942590000|2021-10-11 08:56:30|4404|4404|4405|4404.5|4405|4404.5|4404|4404|322
1633942600000|2021-10-11 08:56:40|4405.5|4405|4405.5|4405|4405.5|4405|4405|4404.5|581
1633942610000|2021-10-11 08:56:50|||||||||400
1633942620000|2021-10-11 08:57:00|4405|4404.5|4405.5|4405|4405.5|4405|4405|4404.5|7021
1633942630000|2021-10-11 08:57:10|4405|4404.5|4403.5|4402.5|4405|4404.5|4402.5|4402|3758
1633942640000|2021-10-11 08:57:20|4404|4403|4405|4404|4405|4404|4404|4402.5|1247
1633942650000|2021-10-11 08:57:30|4404.5|4404.5|4403|4402.5|4404.5|4404.5|4403|4402.5|1369
1633942660000|2021-10-11 08:57:40|4403.5|4403|4402.5|4401.5|4403.5|4403|4402|4401.5|392
1633942670000|2021-10-11 08:57:50|4402|4402|4403|4402|4403|4402|4402|4401.5|1572
1633942680000|2021-10-11 08:58:00|4403.5|4402.5|4403|4402.5|4403.5|4403|4403|4402.5|394
1633942690000|2021-10-11 08:58:10|4403.5|4403|4403.5|4402.5|4403.5|4403|4403|4402.5|36
1633942700000|2021-10-11 08:58:20|4403|4402|4403.5|4402.5|4403.5|4402.5|4402.5|4402|866
1633942710000|2021-10-11 08:58:30||4403||4402.5||4403||4402.5|222
1633942720000|2021-10-11 08:58:40|4403|4403|4403.5|4402.5|4403.5|4403|4403|4402|235
1633942730000|2021-10-11 08:58:50|4404|4403|4404.5|4403.5|4404.5|4403.5|4404|4403|508
1633942740000|2021-10-11 08:59:00|4404|4404|4404.5|4404|4405|4404.5|4404|4404|599
1633942750000|2021-10-11 08:59:10|4405|4404.5|4405.5|4404.5|4405.5|4405|4404.5|4403.5|2854
1633942760000|2021-10-11 08:59:20|4405|4405|4405.5|4404.5|4405.5|4405|4405|4404.5|0
1633942770000|2021-10-11 08:59:30|4405||4405||4405.5||4405||244
1633942780000|2021-10-11 08:59:40|4405.5|4405|4407|4406.5|4407.5|4407|4405.5|4405|14437
1633942790000|2021-10-11 08:59:50|4407.5|4407|4408|4407|4408|4407.5|4407|4406.5|1732
1633942800000|2021-10-11 09:00:00|4407.5|4406.5|4406.5|4405.5|4408|4406.5|4406|4405.5|1588
1633942810000|2021-10-11 09:00:10|4407|4406|4408|4407|4408|4407|4406.5|4405.5|343
1633942820000|2021-10-11 09:00:20|4407.5|4407.5|4407.5|4407|4408|4407.5|4407.5|4407|17
1633942830000|2021-10-11 09:00:30|4408|4406.5|4408|4407.5|4408|4407.5|4407|4406.5|349
1633942840000|2021-10-11 09:00:40|||||||||17
1633942850000|2021-10-11 09:00:50|4408.5|4408|4409|4408|4409|4408.5|4408.5|4408|509
1633942860000|2021-10-11 09:01:00|4408.5||4408.5||4409||4408.5||252
1633942870000|2021-10-11 09:01:10|4408|4407.5|4408.5|4408|4408.5|4408|4408|4407.5|2271
1633942880000|2021-10-11 09:01:20|4409|4408.5|4409.5|4408.5|4409.5|4408.5|4409|4408|726
1633942890000|2021-10-11 09:01:30|4409|4409|4410|4409.5|4410|4409.5|4409|4408.5|2019
1633942900000|2021-10-11 09:01:40|||||||||259
1633942910000|2021-10-11 09:01:50|4410.5|4410|4413|4412|4413.5|4412.5|4410.5|4410|7340
1633942920000|2021-10-11 09:02:00||4412.5||4412||4412.5||4412|150
1633942930000|2021-10-11 09:02:10|4413.5|4412.5|4413.5|4413|4414|4413.5|4413|4412.5|1780
1633942940000|2021-10-11 09:02:20|4413|4412.5|4414|4413|4414|4413|4413|4412.5|369
1633942950000|2021-10-11 09:02:30|4413.5|4412.5|4414|4413|4414|4413|4413|4412.5|2986
1633942960000|2021-10-11 09:02:40|4413.5|4412.5|4413.5|4413|4414|4413|4413|4412.5|564
1633942970000|2021-10-11 09:02:50|4414|4413.5|4414|4413.5|4414|4413.5|4414|4413.5|214
1633942980000|2021-10-11 09:03:00|||||||||156
1633942990000|2021-10-11 09:03:10|4413.5|4413|4411|4410.5|4413.5|4413|4411|4410.5|1844
1633943000000|2021-10-11 09:03:20|||||||||172
1633943010000|2021-10-11 09:03:30|4410.5|4410|4413|4412.5|4413.5|4413|4410|4409.5|23418
1633943020000|2021-10-11 09:03:40|4413.5||4413.5||4413.5||4413||242
1633943030000|2021-10-11 09:03:50|4413|4413|4413|4412.5|4413.5|4413|4412|4411.5|6679
1633943040000|2021-10-11 09:04:00|4413.5|4413|4413.5|4413|4413.5|4413|4413|4412.5|541
1633943050000|2021-10-11 09:04:10|4413|4412.5|4412.5|4412|4413|4412.5|4412|4411|2432
1633943060000|2021-10-11 09:04:20|4412|4411.5|4412.5|4412|4412.5|4412|4412|4411.5|661
1633943070000|2021-10-11 09:04:30|4412|4411.5|4411.5|4411|4412|4412|4411.5|4411|1279
1633943080000|2021-10-11 09:04:40|4412||4411.5||4412||4411.5||100
1633943090000|2021-10-11 09:04:50|4412|4411.5|4412|4411.5|4412|4411.5|4412|4411|35
1633943100000|2021-10-11 09:05:00|4411.5|4411|4412|4411.5|4412|4411.5|4411.5|4411|30
1633943110000|2021-10-11 09:05:10|4411.5|4411|4411.5|4411|4412|4411.5|4411.5|4411|223
1633943120000|2021-10-11 09:05:20|4411|4410.5|4410.5|4410|4411|4411|4410.5|4410|2624
1633943130000|2021-10-11 09:05:30|4411|4409.5|4410.5|4410|4411|4410|4410.5|4409.5|2285
1633943140000|2021-10-11 09:05:40|4411|4410.5|4412|4411|4412.5|4411.5|4411|4410|1292
1633943150000|2021-10-11 09:05:50|4411.5|4410.5|4411|4410.5|4411.5|4410.5|4411|4410|62
1633943160000|2021-10-11 09:06:00|4411.5|4411|4412.5|4411.5|4412.5|4412|4411|4411|1131
1633943170000|2021-10-11 09:06:10|4413|4412|4412.5|4412|4413.5|4413|4412.5|4412|1026
1633943180000|2021-10-11 09:06:20|4413|4411.5|4412|4411.5|4413|4411.5|4411.5|4410.5|1387
1633943190000|2021-10-11 09:06:30|4411.5|4411|4411.5|4410.5|4412|4411|4411.5|4410.5|271
1633943200000|2021-10-11 09:06:40|4411|4411|4411.5|4411|4411.5|4411|4411|4410.5|389
1633943210000|2021-10-11 09:06:50|4412|4411.5|4412.5|4411.5|4412.5|4411.5|4412|4411.5|250
1633943220000|2021-10-11 09:07:00|4412|4411|4411|4410.5|4412.5|4411|4411|4410.5|1056
1633943230000|2021-10-11 09:07:10|4411.5|4411|4410.5|4409.5|4412.5|4411.5|4410.5|4409.5|1717
1633943240000|2021-10-11 09:07:20|4410|4409|4409|4408.5|4410|4409.5|4409|4408|150
1633943250000|2021-10-11 09:07:30|4408.5|4408|4409.5|4409|4409.5|4409|4408.5|4407.5|765
1633943260000|2021-10-11 09:07:40|4410|4409.5|4409|4408.5|4410.5|4410|4409|4408|825
1633943270000|2021-10-11 09:07:50||4408||4408||4408.5||4407.5|35
1633943280000|2021-10-11 09:08:00|4409.5|4408.5|4410.5|4409.5|4410.5|4410|4409.5|4408.5|776
1633943290000|2021-10-11 09:08:10|4411|4410|4411.5|4411|4412|4411|4411|4409.5|190
1633943300000|2021-10-11 09:08:20|4411|4410.5|4411|4410.5|4411.5|4410.5|4411|4410.5|85
1633943310000|2021-10-11 09:08:30|4411.5|4411|4411.5|4410.5|4412|4411.5|4411|4410.5|751
1633943320000|2021-10-11 09:08:40|4411||4411||4411.5||4411||0
1633943330000|2021-10-11 09:08:50|4411.5|4411|4413|4412|4413|4412|4411.5|4411|120
1633943340000|2021-10-11 09:09:00|4412.5||4412.5||4413||4412.5||0
1633943350000|2021-10-11 09:09:10|4413|4412.5|4413|4412.5|4413|4412.5|4412.5|4412.5|134
1633943360000|2021-10-11 09:09:20|4412.5|4412|4413|4412.5|4413|4412.5|4412.5|4412|985
1633943370000|2021-10-11 09:09:30|4412.5|4412|4412|4411|4412.5|4412|4411.5|4411|987
1633943380000|2021-10-11 09:09:40|4411.5|4411.5|4411.5|4411|4411.5|4411.5|4411.5|4411|100
1633943390000|2021-10-11 09:09:50|4411|4410.5|4411|4410.5|4411.5|4411|4411|4410|376
1633943400000|2021-10-11 09:10:00|4411.5|4411|4410.5|4410|4412|4411.5|4410.5|4410|2043
1633943410000|2021-10-11 09:10:10|4410|4409.5|4410|4409|4410.5|4410|4409.5|4409|816
1633943420000|2021-10-11 09:10:20|4409.5|4409.5|4410.5|4409.5|4411|4410.5|4409.5|4409|2175
1633943430000|2021-10-11 09:10:30|4411|4410|4410.5|4410|4411|4410|4410|4409.5|574
1633943440000|2021-10-11 09:10:40|4411|4410.5|4410.5|4410|4411|4410.5|4410.5|4410|861
1633943450000|2021-10-11 09:10:50|4411|4410.5|4411|4410.5|4411.5|4411|4411|4410.5|535
1633943460000|2021-10-11 09:11:00|4410.5|4410|4411|4410.5|4411|4410.5|4410|4409|1658
1633943470000|2021-10-11 09:11:10|4411.5||4411||4411.5||4411||721
1633943480000|2021-10-11 09:11:20|4410.5|4410|4411|4410|4411|4410.5|4409.5|4409|2225
1633943490000|2021-10-11 09:11:30|4410.5|4409.5|4410|4409|4411|4410.5|4410|4409|540
1633943500000|2021-10-11 09:11:40|4409.5|4408.5|4410.5|4410|4410.5|4410|4409|4408.5|1286
1633943510000|2021-10-11 09:11:50|4411|4410.5|4412|4411|4412|4411|4411|4410.5|796
1633943520000|2021-10-11 09:12:00|4411.5|4411.5|4412|4411.5|4413|4412|4411.5|4411.5|62
1633943530000|2021-10-11 09:12:10|4411.5|4411|4411.5|4411|4411.5|4411|4411.5|4411|720
1633943540000|2021-10-11 09:12:20|4412|4411.5|4412|4411|4412|4411.5|4411.5|4411|289
1633943550000|2021-10-11 09:12:30|4411.5||4411.5||4412||4411.5||281
1633943560000|2021-10-11 09:12:40|4412|4411.5|4412|4411.5|4412|4411.5|4411.5|4411.5|259
1633943590000|2021-10-11 09:13:10|4411.5|4411|4411|4410.5|4411.5|4411|4411|4410|1353
1633943600000|2021-10-11 09:13:20|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4410|0
1633943610000|2021-10-11 09:13:30|4410.5|4410|4410.5|4410|4411|4410|4410.5|4410|0
1633943620000|2021-10-11 09:13:40|4411|4410.5|4411|4410|4411|4410.5|4411|4410|272
1633943630000|2021-10-11 09:13:50|4410.5|4410.5|4411.5|4411|4412|4411.5|4410.5|4410|869
1633943640000|2021-10-11 09:14:00|4412|4410.5|4411|4410.5|4412|4411|4410.5|4410|1032
1633943650000|2021-10-11 09:14:10|4410.5|4410|4409|4408.5|4410.5|4410.5|4409|4408.5|787
1633943660000|2021-10-11 09:14:20|4408.5|4408|4409|4408.5|4409|4408.5|4408.5|4408|1138
1633943670000|2021-10-11 09:14:30|4408.5|4408|4409.5|4409|4410|4409|4408.5|4407.5|536
1633943680000|2021-10-11 09:14:40|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|259
1633943690000|2021-10-11 09:14:50|4409.5|4409|4410|4409|4410|4409.5|4409.5|4409|589
1633943700000|2021-10-11 09:15:00|4409.5|4409.5|4409.5|4409|4410|4409.5|4409.5|4409|253
1633943710000|2021-10-11 09:15:10|4409|4408.5|4409.5|4408.5|4409.5|4409|4409|4408.5|153
1633943720000|2021-10-11 09:15:20|4409|4409|4409|4408.5|4409|4409|4408.5|4408|638
1633943730000|2021-10-11 09:15:30|4408.5|4408|4409|4408.5|4409.5|4408.5|4408.5|4408|336
1633943740000|2021-10-11 09:15:40|4409.5|4409|4409|4408.5|4410|4409.5|4409|4408.5|1264
1633943750000|2021-10-11 09:15:50|4409.5|4409|4409|4408.5|4409.5|4409|4409|4408.5|438
1633943760000|2021-10-11 09:16:00|4409.5|4408|4409.5|4409|4409.5|4409|4409|4408|704
1633943770000|2021-10-11 09:16:10|4409|4408.5|4409|4408.5|4409|4409|4408.5|4408|197
1633943780000|2021-10-11 09:16:20|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4407.5|150
1633943790000|2021-10-11 09:16:30|4408|4407.5|4408|4407.5|4408.5|4408|4408|4407.5|848
1633943800000|2021-10-11 09:16:40|4407.5|4407|4407.5|4407|4407.5|4407|4407|4406|2199
1633943810000|2021-10-11 09:16:50|4408|4407.5|4407.5|4407|4408|4407.5|4407.5|4407|1009
1633943820000|2021-10-11 09:17:00|4408||4408||4408||4407.5||0
1633943830000|2021-10-11 09:17:10|4407.5|4407.5|4408|4407.5|4408|4407.5|4407.5|4407.5|1498
1633943840000|2021-10-11 09:17:20|||||||||21
1633943850000|2021-10-11 09:17:30|4408.5|4408|4409|4408|4409|4408.5|4408.5|4408|6977
1633943860000|2021-10-11 09:17:40|4408.5|4408.5|4408|4407.5|4409|4408.5|4408|4407|801
1633943870000|2021-10-11 09:17:50||4407||4407.5||4407.5||4407|0
1633943880000|2021-10-11 09:18:00|4407.5|4407|4408|4407.5|4408|4407.5|4407.5|4407|56
1633943890000|2021-10-11 09:18:10|4408.5|4408|4409|4408|4409|4408|4408.5|4408|541
1633943900000|2021-10-11 09:18:20|4408.5||4409||4409||4408.5||80
1633943910000|2021-10-11 09:18:30||4408.5||4408.5||4408.5||4408|0
1633943930000|2021-10-11 09:18:50|4409.5|4409|4409|4408.5|4409.5|4409|4409|4408.5|217
1633943940000|2021-10-11 09:19:00|4409.5|4409|4409.5|4408.5|4409.5|4409|4409|4408.5|85
1633943950000|2021-10-11 09:19:10|4409|4409|4409|4408.5|4409|4409|4409|4408.5|152
1633943960000|2021-10-11 09:19:20|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4408.5|162
1633943970000|2021-10-11 09:19:30|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|289
1633943980000|2021-10-11 09:19:40|4410.5|4410|4410.5|4410|4411|4410.5|4410.5|4410|425
1633943990000|2021-10-11 09:19:50|||||||||95
1633944000000|2021-10-11 09:20:00|4410|4409.5|4410.5|4409.5|4410.5|4409.5|4410|4409.5|1598
1633944010000|2021-10-11 09:20:10||4410||4410||4410||4409.5|0
1633944020000|2021-10-11 09:20:20|4410|4409.5|4410|4409.5|4410|4410|4410|4409.5|1048
1633944030000|2021-10-11 09:20:30|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|186
1633944040000|2021-10-11 09:20:40|4410|4409.5|4411|4410.5|4411.5|4411|4410|4409.5|1342
1633944050000|2021-10-11 09:20:50|4411.5|4411|4412|4411|4412|4411.5|4411|4410.5|1868
1633944060000|2021-10-11 09:21:00|4411.5|4411.5|4411.5|4411|4411.5|4411.5|4411.5|4411|0
1633944070000|2021-10-11 09:21:10|4411|4410.5|4411|4410.5|4411|4410.5|4411|4410.5|2042
1633944080000|2021-10-11 09:21:20|4411.5|4411|4410.5|4410|4411.5|4411|4410.5|4410|35
1633944090000|2021-10-11 09:21:30|4411|4410.5|4411|4410.5|4411|4410.5|4411|4410|0
1633944100000|2021-10-11 09:21:40||4410||4410||4410.5||4410|10
1633944110000|2021-10-11 09:21:50|4410.5|4409.5|4410|4409.5|4410.5|4409.5|4410|4409|810
1633944120000|2021-10-11 09:22:00|4409.5|4409|4408.5|4408|4410|4409|4408.5|4408|143
1633944130000|2021-10-11 09:22:10||4407.5||4408||4408||4407.5|200
1633944140000|2021-10-11 09:22:20|4408|4407.5|4407|4406|4408.5|4408|4407|4406|701
1633944150000|2021-10-11 09:22:30|4406.5|4405.5|4408|4407|4408|4407.5|4406.5|4405.5|266
1633944170000|2021-10-11 09:22:50|4407.5|4406.5|4406.5|4406|4407.5|4406.5|4406.5|4405.5|858
1633944180000|2021-10-11 09:23:00|4407|4406.5|4407|4406|4407.5|4407|4406.5|4406|161
1633944190000|2021-10-11 09:23:10|4406.5|4405.5|4406|4405.5|4406.5|4406|4406|4405.5|214
1633944200000|2021-10-11 09:23:20|4405.5|4405|4407|4406.5|4407|4406.5|4405.5|4405|274
1633944210000|2021-10-11 09:23:30|4407.5|4407|4407.5|4406.5|4408|4407|4407|4406.5|574
1633944220000|2021-10-11 09:23:40||4407||4407||4407||4407|50
1633944240000|2021-10-11 09:24:00|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|50
1633944250000|2021-10-11 09:24:10|||||||||115
1633944260000|2021-10-11 09:24:20|4408.5|4408|4408.5|4408|4409|4408|4408|4407.5|666
1633944270000|2021-10-11 09:24:30|4408|4407.5|4408.5|4407.5|4408.5|4407.5|4408|4407|508
1633944280000|2021-10-11 09:24:40|4409|4408|4408.5|4408|4409|4408.5|4408.5|4408|145
1633944290000|2021-10-11 09:24:50|4408|4407.5|4408|4407|4408|4407.5|4407.5|4407|28
1633944300000|2021-10-11 09:25:00|4407.5|4407.5|4408.5|4408|4409|4408.5|4407.5|4407.5|360
1633944310000|2021-10-11 09:25:10|4409|4408.5|4409|4408.5|4409|4408.5|4408.5|4408.5|391
1633944320000|2021-10-11 09:25:20|4408.5|4408|4409|4408.5|4409|4408.5|4408.5|4407|1760
1633944330000|2021-10-11 09:25:30|4409.5|4409|4410|4409.5|4410|4409.5|4409.5|4409|229
1633944340000|2021-10-11 09:25:40|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|150
1633944350000|2021-10-11 09:25:50|4410|4409.5|4410|4409.5|4410.5|4410|4409.5|4409|1597
1633944360000|2021-10-11 09:26:00||4409||4409.5||4409.5||4409|0
1633944370000|2021-10-11 09:26:10|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4410|316
1633944380000|2021-10-11 09:26:20|4410.5|4410|4409.5|4409|4411|4410.5|4409.5|4409|1155
1633944390000|2021-10-11 09:26:30|4410|4409.5|4410.5|4410|4410.5|4410|4410|4409.5|3524
1633944400000|2021-10-11 09:26:40|4410|4409.5|4410.5|4410|4410.5|4410|4410|4409|4136
1633944410000|2021-10-11 09:26:50|4410|4409.5|4410|4409.5|4410.5|4409.5|4410|4409|766
1633944420000|2021-10-11 09:27:00|4410.5|4410|4410.5|4410|4411|4410|4410.5|4410|536
1633944430000|2021-10-11 09:27:10|4411|4409.5|4410|4409.5|4411|4409.5|4410|4409.5|1186
1633944450000|2021-10-11 09:27:30|||||||||25
1633944460000|2021-10-11 09:27:40|4409.5|4409|4409.5|4409|4410|4409.5|4409.5|4409|472
1633944470000|2021-10-11 09:27:50|4410|4409.5|4409.5|4409|4410|4409.5|4409.5|4409|224
1633944480000|2021-10-11 09:28:00|4410|4409.5|4409.5|4409|4410|4409.5|4409|4408.5|1004
1633944490000|2021-10-11 09:28:10|4410||4409.5||4410||4409.5||29
1633944500000|2021-10-11 09:28:20|4409|4408.5|4408|4407.5|4409|4408.5|4408|4407.5|558
1633944510000|2021-10-11 09:28:30|4408.5|4408|4408|4407.5|4408.5|4408|4408|4407.5|468
1633944520000|2021-10-11 09:28:40|4407.5|4407|4407.5|4407|4408|4407.5|4407.5|4406.5|170
1633944530000|2021-10-11 09:28:50|4407|4406.5|4407.5|4407|4407.5|4407|4406.5|4406|3425
1633944540000|2021-10-11 09:29:00|4407|4406.5|4408|4407.5|4408|4407.5|4407|4406.5|1898
1633944550000|2021-10-11 09:29:10|4407.5|4407|4406.5|4405.5|4408|4407|4406.5|4405.5|1364
1633944560000|2021-10-11 09:29:20||4406||4406||4406||4405.5|0
1633944570000|2021-10-11 09:29:30|4406|4405.5|4407|4406.5|4407|4406.5|4406|4405.5|756
1633944580000|2021-10-11 09:29:40|4407.5|4406|4407|4406.5|4407.5|4407|4407|4406|375
1633944590000|2021-10-11 09:29:50|4407.5|4407|4408|4407|4408|4407|4407.5|4406.5|123
1633944600000|2021-10-11 09:30:00|4408.5|4408|4410|4409.5|4410.5|4410|4408|4407|8647
1633944610000|2021-10-11 09:30:10|4409.5|4409|4410.5|4410|4411|4410.5|4409|4408.5|4021
1633944620000|2021-10-11 09:30:20|4410|4409.5|4409.5|4409|4410|4409.5|4409.5|4409|6805
1633944630000|2021-10-11 09:30:30|4409|4408.5|4408.5|4408|4409|4408.5|4408.5|4407.5|1002
1633944640000|2021-10-11 09:30:40|4408|4407.5|4408.5|4408|4408.5|4408|4408|4407.5|35
1633944650000|2021-10-11 09:30:50||4407.5||4408||4408||4407.5|0
1633944660000|2021-10-11 09:31:00|4408|4407.5|4408|4407.5|4408|4407.5|4407.5|4407|355
1633944670000|2021-10-11 09:31:10|4407.5|4407|4405|4404.5|4407.5|4407|4405|4404.5|3177
1633944680000|2021-10-11 09:31:20|4405.5|4403.5|4404|4403.5|4405.5|4404|4404|4403.5|5810
1633944690000|2021-10-11 09:31:30|||||||||216
1633944700000|2021-10-11 09:31:40|||||||||7
1633944710000|2021-10-11 09:31:50|4403.5|4403|4404.5|4404|4404.5|4404|4403.5|4403|916
1633944720000|2021-10-11 09:32:00|4405|4404.5|4405|4404|4405|4404.5|4405|4404|8186
1633944730000|2021-10-11 09:32:10||4404.5||4404.5||4404.5||4404.5|180
1633944740000|2021-10-11 09:32:20|4404.5|4404|4405|4404.5|4405|4404.5|4404.5|4404|891
1633944750000|2021-10-11 09:32:30|4404.5|4404|4405|4404|4405|4404.5|4404.5|4404|150
1633944760000|2021-10-11 09:32:40|4404.5||4404.5||4404.5||4404.5||0
1633944770000|2021-10-11 09:32:50|4405|4404.5|4405|4404.5|4405|4404.5|4405|4404.5|465
1633944780000|2021-10-11 09:33:00|||||||||460
1633944790000|2021-10-11 09:33:10|4404.5|4403.5|4405|4404|4405|4404|4404.5|4403.5|3099
1633944800000|2021-10-11 09:33:20|4405.5|4404.5|4405|4404|4405.5|4404.5|4405|4404|628
1633944810000|2021-10-11 09:33:30|4404.5||4404.5||4404.5||4404.5||787
1633944820000|2021-10-11 09:33:40|4404|4403.5|4404.5|4404|4404.5|4404|4404|4403.5|963
1633944840000|2021-10-11 09:34:00|4404|4403.5|4405|4404.5|4405|4404.5|4404|4403.5|640
1633944860000|2021-10-11 09:34:20|||||||||150
1633944880000|2021-10-11 09:34:40|||||||||5
1633944890000|2021-10-11 09:34:50|||||||||620
1633944900000|2021-10-11 09:35:00|4404.5|4404|4401|4400|4404.5|4404.5|4400|4399|5932
1633944910000|2021-10-11 09:35:10|4400.5|4399.5|4400.5|4399.5|4400.5|4399.5|4400.5|4399.5|0
1633944920000|2021-10-11 09:35:20|4400|4399|4398.5|4397.5|4400|4399.5|4398.5|4397.5|2159
1633944930000|2021-10-11 09:35:30|4398|4397|4398.5|4397.5|4399|4398|4398|4397|602
1633944940000|2021-10-11 09:35:40|4398|4398|4398|4397.5|4398.5|4398|4398|4397|737
1633944950000|2021-10-11 09:35:50|4397.5|4397|4398|4397|4398|4397.5|4397.5|4397|51
1633944960000|2021-10-11 09:36:00|4398.5|4397.5|4399.5|4398|4400|4399.5|4398.5|4397.5|872
1633944970000|2021-10-11 09:36:10|4399|4398.5|4399.5|4398.5|4399.5|4399|4399|4398.5|160
1633944980000|2021-10-11 09:36:20||4399||4398.5||4399||4398.5|85
1633944990000|2021-10-11 09:36:30|4399|4399|4399|4398.5|4399.5|4399|4399|4398.5|327
1633945000000|2021-10-11 09:36:40|4399.5|4399|4399.5|4399|4399.5|4399|4399|4398.5|277
1633945010000|2021-10-11 09:36:50|4400|4399.5|4400|4399.5|4400|4399.5|4399.5|4399|577
1633945020000|2021-10-11 09:37:00|4399.5|4399|4400|4399.5|4400.5|4399.5|4399.5|4399|3592
1633945030000|2021-10-11 09:37:10|4399.5|4399|4400|4399.5|4400|4399.5|4399.5|4399|971
1633945040000|2021-10-11 09:37:20|4400.5||4400||4400.5||4400||1750
1633945050000|2021-10-11 09:37:30|4400.5||4400||4400.5||4400||3076
1633945060000|2021-10-11 09:37:40|||||||||420
1633945070000|2021-10-11 09:37:50|||||||||564
1633945080000|2021-10-11 09:38:00|4400.5||4400||4400.5||4400||5787
1633945090000|2021-10-11 09:38:10|4400.5||4400||4400.5||4400||714
1633945100000|2021-10-11 09:38:20|||||||||205
1633945110000|2021-10-11 09:38:30|4400.5||4400||4400.5||4400||1123
1633945120000|2021-10-11 09:38:40|4400.5||4400||4400.5||4400||526
1633945130000|2021-10-11 09:38:50|||||||||150
1633945140000|2021-10-11 09:39:00|4400.5|4400|4402|4401.5|4402.5|4401.5|4400|4400|11508
1633945150000|2021-10-11 09:39:10|4402.5|4402|4402.5|4402|4402.5|4402|4402|4402|886
1633945160000|2021-10-11 09:39:20|4403|4402.5|4404|4403.5|4404|4403.5|4403|4402.5|545
1633945170000|2021-10-11 09:39:30|4403.5|4403|4403.5|4403|4404|4403|4403.5|4403|1874
1633945190000|2021-10-11 09:39:50|4401|4400.5|4401|4400.5|4403|4400.5|4400|4399.5|22013
1633945200000|2021-10-11 09:40:00|4401.5|4401|4402|4401.5|4402|4401.5|4401|4401|4751
1633945210000|2021-10-11 09:40:10|4401.5|4401|4402|4401.5|4402|4401.5|4401.5|4401|693
1633945220000|2021-10-11 09:40:20|4402.5|4402|4402.5|4402|4402.5|4402|4402.5|4402|90
1633945230000|2021-10-11 09:40:30|4403|4402.5|4403|4402.5|4403.5|4402.5|4403|4402.5|433
1633945240000|2021-10-11 09:40:40|4403.5|4403|4404|4403.5|4404.5|4403.5|4403.5|4403|3100
1633945250000|2021-10-11 09:40:50|||||||||92
1633945260000|2021-10-11 09:41:00|4404.5|4403|4403|4402|4404.5|4403|4402.5|4401.5|3576
1633945270000|2021-10-11 09:41:10||4402.5||4402.5||4402.5||4402.5|72
1633945280000|2021-10-11 09:41:20|4403.5|4403|4402|4401.5|4403.5|4403|4402|4401.5|7161
1633945290000|2021-10-11 09:41:30|4401.5|4401|4402|4401.5|4403|4401.5|4401.5|4401|1777
1633945300000|2021-10-11 09:41:40|4402.5||4402||4403||4402||1916
1633945310000|2021-10-11 09:41:50|4402.5||4402||4402.5||4402||1881
1633945320000|2021-10-11 09:42:00|4402.5||4402||4402.5||4402||6493
1633945330000|2021-10-11 09:42:10|4402.5||4402||4402.5||4402||406
1633945340000|2021-10-11 09:42:20|||||||||114
1633945350000|2021-10-11 09:42:30|4402.5||4402||4402.5||4402||348
1633945360000|2021-10-11 09:42:40|4402.5|4402|4404.5|4404|4405|4404.5|4402.5|4402|4882
1633945370000|2021-10-11 09:42:50|4404|4403.5|4404|4403.5|4404|4403.5|4403.5|4403|1267
1633945380000|2021-10-11 09:43:00|4404.5|4404|4405|4404.5|4405|4404.5|4404.5|4404|526
1633945390000|2021-10-11 09:43:10|4404.5|4404|4404.5|4404|4405|4404|4404.5|4404|2863
1633945410000|2021-10-11 09:43:30|4404|4403.5|4404.5|4403.5|4405|4404|4404|4403.5|2899
1633945420000|2021-10-11 09:43:40|4404|4404|4404|4403.5|4404.5|4404|4404|4403|1447
1633945430000|2021-10-11 09:43:50|4404.5|4404|4404.5|4404|4404.5|4404|4404|4403.5|1122
1633945440000|2021-10-11 09:44:00|4405||4404.5||4405||4404.5||6452
1633945450000|2021-10-11 09:44:10|4405||4404.5||4405||4404.5||2152
1633945460000|2021-10-11 09:44:20|||||||||8
1633945480000|2021-10-11 09:44:40|4405||4404.5||4405||4404.5||1197
1633945490000|2021-10-11 09:44:50|4405||4404.5||4405||4404.5||2460
1633945500000|2021-10-11 09:45:00|4405||4404.5||4405||4404.5||4522
1633945510000|2021-10-11 09:45:10|4405||4404.5||4405||4404.5||899
1633945520000|2021-10-11 09:45:20|4405|4403.5|4404.5|4404|4405|4404|4403.5|4403|6074
1633945530000|2021-10-11 09:45:30|4404|4403.5|4403.5|4403|4404|4403.5|4403|4402|5727
1633945540000|2021-10-11 09:45:40|4403|4402.5|4404|4403.5|4404|4403.5|4403|4402.5|197
1633945550000|2021-10-11 09:45:50|4403.5|4403|4403.5|4403|4404|4403.5|4403|4402.5|1801
1633945560000|2021-10-11 09:46:00|4404|4403.5|4404|4403.5|4404|4403.5|4403.5|4403.5|552
1633945570000|2021-10-11 09:46:10|4404.5|4404|4405.5|4405|4406|4405.5|4404.5|4404|4739
1633945580000|2021-10-11 09:46:20|4405|4404.5|4404.5|4404|4405|4404.5|4404.5|4404|1163
1633945590000|2021-10-11 09:46:30|4405|4404.5|4405|4404|4405|4404.5|4404.5|4404|258
1633945600000|2021-10-11 09:46:40|4404.5|4404.5|4405|4404|4405|4404.5|4404.5|4404|0
1633945610000|2021-10-11 09:46:50|4404.5|4404.5|4404.5|4404|4405|4404.5|4404.5|4404|980
1633945620000|2021-10-11 09:47:00|4404|4403.5|4404.5|4403.5|4404.5|4404|4404|4403.5|469
1633945630000|2021-10-11 09:47:10|4404|4404|4405|4404.5|4405|4404.5|4404|4403.5|560
1633945640000|2021-10-11 09:47:20|4405.5|4405|4405.5|4404.5|4406|4405|4405|4404.5|1198
1633945650000|2021-10-11 09:47:30|4405|4405|4405.5|4405|4405.5|4405|4405|4405|5
1633945660000|2021-10-11 09:47:40|4405|4404.5|4405|4404.5|4406|4405.5|4404.5|4404|7300
1633945670000|2021-10-11 09:47:50|4405.5|4405|4405.5|4405|4406|4405|4405|4404.5|1472
1633945680000|2021-10-11 09:48:00|4406|4404.5|4405.5|4405|4406|4405|4405|4404.5|633
1633945690000|2021-10-11 09:48:10|4406.5|4405.5|4406|4405.5|4407|4406.5|4405.5|4405|5669
1633945700000|2021-10-11 09:48:20|||||||||226
1633945710000|2021-10-11 09:48:30|||||||||626
1633945720000|2021-10-11 09:48:40|4405.5|4405|4405.5|4405|4405.5|4405.5|4405.5|4405|216
1633945730000|2021-10-11 09:48:50|4406|4405.5|4406.5|4406|4406.5|4406|4405|4404.5|4864
1633945740000|2021-10-11 09:49:00|4407|4406.5|4407.5|4407|4407.5|4407|4407|4406.5|1075
1633945750000|2021-10-11 09:49:10|4407|4406.5|4407|4406.5|4407.5|4406.5|4407|4406.5|1357
1633945760000|2021-10-11 09:49:20|4408|4407|4407.5|4407|4409|4408|4407.5|4407|4427
1633945770000|2021-10-11 09:49:30|4407|4406.5|4407.5|4407|4408|4407|4407|4406.5|1488
1633945780000|2021-10-11 09:49:40|4408|4406.5|4408|4407.5|4408|4407.5|4408|4406.5|120
1633945790000|2021-10-11 09:49:50|4407.5|4407|4407.5|4407|4408|4407.5|4407.5|4407|239
1633945800000|2021-10-11 09:50:00|4408||4408||4408||4407.5||100
1633945810000|2021-10-11 09:50:10|4407.5|4407.5|4408|4407.5|4408|4407.5|4407.5|4407.5|0
1633945820000|2021-10-11 09:50:20|4407.5|4407|4408|4407.5|4408|4407.5|4407.5|4407|104
1633945830000|2021-10-11 09:50:30|||||||||276
1633945840000|2021-10-11 09:50:40|||||||||5
1633945860000|2021-10-11 09:51:00|4408.5|4408|4409|4408.5|4409.5|4409|4408.5|4408|2864
1633945870000|2021-10-11 09:51:10|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4409|144
1633945880000|2021-10-11 09:51:20|4409|4408.5|4407.5|4407|4409|4408.5|4407.5|4407|3860
1633945890000|2021-10-11 09:51:30|4408|4407.5|4408.5|4408|4408.5|4408|4407.5|4407|1154
1633945900000|2021-10-11 09:51:40|4408|4407.5|4408|4407.5|4408.5|4408|4408|4407.5|355
1633945910000|2021-10-11 09:51:50|4408.5|4408|4408.5|4408|4409|4408.5|4408.5|4407.5|825
1633945920000|2021-10-11 09:52:00|4408|4407.5|4408|4407.5|4408.5|4408|4407.5|4407|5644
1633945930000|2021-10-11 09:52:10|4408.5|4408|4408.5|4408|4408.5|4408|4408|4407.5|1813
1633945940000|2021-10-11 09:52:20|4409|4408.5|4409|4408.5|4409|4408.5|4409|4408.5|661
1633945950000|2021-10-11 09:52:30|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4409|164
1633945960000|2021-10-11 09:52:40|4410|4409.5|4411.5|4410.5|4411.5|4410.5|4410|4409.5|3599
1633945970000|2021-10-11 09:52:50|4411|4411|4411|4410.5|4411.5|4411|4411|4410.5|378
1633945980000|2021-10-11 09:53:00|4411.5|4411|4412|4411|4412|4411.5|4411|4410.5|1838
1633945990000|2021-10-11 09:53:10|4412.5|4411.5|4412.5|4411.5|4412.5|4412|4412.5|4411.5|995
1633946000000|2021-10-11 09:53:20|4412|4412|4412.5|4412|4412.5|4412|4412|4411.5|168
1633946010000|2021-10-11 09:53:30||4411.5||4412||4412||4411.5|0
1633946020000|2021-10-11 09:53:40|4413|4412.5|4413|4412.5|4413|4412.5|4412.5|4412|195
1633946030000|2021-10-11 09:53:50|4412.5|4412|4413.5|4412.5|4414|4413|4412.5|4412|696
1633946040000|2021-10-11 09:54:00|4414|4413|4415|4414.5|4415|4414.5|4413.5|4413|1983
1633946050000|2021-10-11 09:54:10|4415.5|4415|4416|4415|4416|4415|4415.5|4414.5|900
1633946060000|2021-10-11 09:54:20|4415.5|4415.5|4416.5|4416|4416.5|4416|4415.5|4415.5|2569
1633946070000|2021-10-11 09:54:30|4417|4415.5|4418|4417.5|4418.5|4417.5|4416.5|4415.5|1720
1633946080000|2021-10-11 09:54:40|4418.5||4418.5||4418.5||4418.5||368
1633946100000|2021-10-11 09:55:00|4419|4418|4419|4418.5|4419|4418.5|4419|4418|194
1633946110000|2021-10-11 09:55:10|4419.5|4419|4419.5|4418.5|4419.5|4419|4419|4418.5|979
1633946120000|2021-10-11 09:55:20|4419|4419|4422.5|4421.5|4422.5|4421.5|4419|4419|14409
1633946130000|2021-10-11 09:55:30|4423|4422|4424|4423.5|4424|4423.5|4422.5|4422|2550
1633946140000|2021-10-11 09:55:40|4424.5|4424|4424|4423.5|4424.5|4424|4424|4423.5|2129
1633946150000|2021-10-11 09:55:50|4423.5|4423|4424|4423|4424.5|4423.5|4423.5|4423|997
1633946160000|2021-10-11 09:56:00|4423.5|4422.5|4423|4422.5|4423.5|4422.5|4422.5|4422|2437
1633946170000|2021-10-11 09:56:10|4423.5|4423|4424|4423.5|4424|4423.5|4423|4422.5|1384
1633946180000|2021-10-11 09:56:20|4423.5|4423|4422.5|4422|4423.5|4423.5|4422.5|4422|950
1633946190000|2021-10-11 09:56:30|4422|4421.5|4422|4421.5|4422.5|4422|4422|4421.5|524
1633946200000|2021-10-11 09:56:40|4421.5|4421|4421|4420.5|4421.5|4421|4421|4420|366
1633946210000|2021-10-11 09:56:50||4420||4420||4420.5||4420|73
1633946220000|2021-10-11 09:57:00|4421.5|4420.5|4422|4421|4422.5|4421.5|4421.5|4420.5|4884
1633946230000|2021-10-11 09:57:10|4421.5|4420.5|4421.5|4420.5|4422|4421|4421|4420|102
1633946240000|2021-10-11 09:57:20|4421|4421|4420.5|4420|4421.5|4421|4420.5|4420|4301
1633946250000|2021-10-11 09:57:30|4419.5|4419|4419.5|4419|4420|4419.5|4419|4418.5|7217
1633946260000|2021-10-11 09:57:40|4419|4418.5|4419|4418.5|4419|4418.5|4418.5|4418|1170
1633946270000|2021-10-11 09:57:50|4419.5|4419|4420.5|4419.5|4420.5|4420|4419|4418.5|19231
1633946280000|2021-10-11 09:58:00|4420|4419|4420|4419.5|4420.5|4419.5|4419.5|4419|9575
1633946290000|2021-10-11 09:58:10|4420.5|4420|4420.5|4420|4420.5|4420|4420.5|4420|310
1633946300000|2021-10-11 09:58:20|4420|4419.5|4420.5|4420|4421|4420|4420|4419.5|104
1633946310000|2021-10-11 09:58:30|4421|4420.5|4421|4420.5|4421.5|4420.5|4421|4420.5|304
1633946320000|2021-10-11 09:58:40|4420.5|4420|4420.5|4420|4420.5|4420|4420|4419.5|390
1633946330000|2021-10-11 09:58:50|4421|4420.5|4422|4421.5|4422|4421.5|4420.5|4420.5|827
1633946340000|2021-10-11 09:59:00|4421.5|4421|4421.5|4421|4422|4421.5|4421.5|4421|239
1633946350000|2021-10-11 09:59:10|||||||||80
1633946360000|2021-10-11 09:59:20|4422||4421.5||4422||4421.5||100
1633946370000|2021-10-11 09:59:30|4422|4421.5|4421.5|4421|4422|4421.5|4421.5|4421|70
1633946380000|2021-10-11 09:59:40|4421|4420.5|4418.5|4418|4421.5|4420.5|4418.5|4418|1882
1633946390000|2021-10-11 09:59:50|4419|4417.5|4419|4418|4419|4418|4418.5|4417.5|150
1633946400000|2021-10-11 10:00:00|4418.5|4417.5|4419|4418.5|4419|4418.5|4418.5|4417.5|313
1633946410000|2021-10-11 10:00:10|4419.5|4419|4418.5|4418|4419.5|4419|4418.5|4418|808
1633946420000|2021-10-11 10:00:20|4419|4418.5|4419|4418|4419|4418.5|4418.5|4418|300
1633946430000|2021-10-11 10:00:30|4418.5|4417.5|4419|4418.5|4420|4419.5|4418|4417.5|2390
1633946440000|2021-10-11 10:00:40|4419.5|4419|4419.5|4419|4419.5|4419|4419|4418.5|533
1633946450000|2021-10-11 10:00:50|4420|4418.5|4421|4420.5|4421|4420.5|4420|4418.5|596
1633946460000|2021-10-11 10:01:00|4420.5|4420|4421|4420.5|4422|4421|4420.5|4420|2856
1633946470000|2021-10-11 10:01:10|4420.5|4420|4420.5|4420|4420.5|4420|4420|4419.5|2040
1633946480000|2021-10-11 10:01:20|4420|4419|4419.5|4419|4420|4419.5|4419|4418.5|2991
1633946490000|2021-10-11 10:01:30|4419|4418.5|4418.5|4418|4419|4418.5|4418.5|4418|1419
1633946500000|2021-10-11 10:01:40|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417.5|1235
1633946510000|2021-10-11 10:01:50|4418.5|4418|4417.5|4417|4418.5|4418|4417.5|4417|2249
1633946520000|2021-10-11 10:02:00|4417|4416.5|4417|4416.5|4417|4417|4417|4416.5|646
1633946530000|2021-10-11 10:02:10|4416.5|4416|4417|4416.5|4417.5|4416.5|4416|4415|1888
1633946540000|2021-10-11 10:02:20|4416.5|4416|4414.5|4413.5|4416.5|4416|4414.5|4413.5|953
1633946550000|2021-10-11 10:02:30|4414|4413|4413|4412.5|4414|4413|4413|4412.5|366
1633946560000|2021-10-11 10:02:40|||||||||3
1633946570000|2021-10-11 10:02:50|4412.5|4412|4412|4411.5|4412.5|4412|4412|4411.5|186
1633946580000|2021-10-11 10:03:00|4411.5|4411|4410.5|4409.5|4411.5|4411|4410.5|4409.5|1931
1633946590000|2021-10-11 10:03:10|4410|4409|4409.5|4408.5|4410|4409.5|4409.5|4408.5|0
1633946600000|2021-10-11 10:03:20|4409|4409|4410.5|4410|4411|4410.5|4408.5|4408|1051
1633946610000|2021-10-11 10:03:30|4410|4409.5|4410|4409.5|4410|4410|4410|4409|100
1633946620000|2021-10-11 10:03:40|4410.5|4410|4410|4409.5|4410.5|4410|4409.5|4409|632
1633946630000|2021-10-11 10:03:50|4409.5|4409|4411|4410.5|4411|4410.5|4409.5|4409|425
1633946640000|2021-10-11 10:04:00|4410.5|4410|4411.5|4411|4411.5|4411|4410.5|4410|175
1633946650000|2021-10-11 10:04:10|4412|4411.5|4413.5|4413|4413.5|4413|4412|4411.5|939
1633946660000|2021-10-11 10:04:20|4414|4413.5|4412.5|4412|4414|4413.5|4412.5|4411.5|1252
1633946670000|2021-10-11 10:04:30|4413|4412.5|4412.5|4412|4413|4412.5|4412.5|4412|618
1633946680000|2021-10-11 10:04:40|4413|4412.5|4411.5|4411|4413.5|4412.5|4411.5|4411|6414
1633946690000|2021-10-11 10:04:50|4411|4410.5|4411|4410|4411.5|4410.5|4410.5|4410|886
1633946700000|2021-10-11 10:05:00|4410.5|4410.5|4412.5|4411.5|4412.5|4411.5|4410.5|4410|1202
1633946710000|2021-10-11 10:05:10|4412||4412||4412||4412||0
1633946720000|2021-10-11 10:05:20|4412.5|4412|4411.5|4411|4412.5|4412|4411.5|4411|800
1633946730000|2021-10-11 10:05:30|4411|4410.5|4411|4409.5|4411|4410.5|4410|4409.5|1083
1633946740000|2021-10-11 10:05:40|4410.5|4410|4409|4408.5|4410.5|4410|4408.5|4408|595
1633946750000|2021-10-11 10:05:50|4409.5||4409||4409.5||4409||385
1633946760000|2021-10-11 10:06:00|4409.5|4409|4411.5|4410.5|4411.5|4411|4409.5|4409|445
1633946770000|2021-10-11 10:06:10|4411|4411|4412|4411.5|4412|4411.5|4411|4410.5|711
1633946780000|2021-10-11 10:06:20|4412.5|4412|4412.5|4412|4413|4412|4412|4411.5|1531
1633946790000|2021-10-11 10:06:30|4412|4411.5|4414|4413.5|4414|4413.5|4412|4411.5|790
1633946800000|2021-10-11 10:06:40|4414.5|4413|4415.5|4415|4415.5|4415|4414|4413|2003
1633946810000|2021-10-11 10:06:50|4416|4415.5|4417|4416.5|4417|4416.5|4415.5|4415.5|1089
1633946820000|2021-10-11 10:07:00|4416.5|4416|4416|4415.5|4416.5|4416|4415.5|4415|1883
1633946830000|2021-10-11 10:07:10|4415.5|4415|4416.5|4415.5|4416.5|4416|4415.5|4415|407
1633946840000|2021-10-11 10:07:20|4416||4416||4416.5||4416||25
1633946850000|2021-10-11 10:07:30|4416.5|4416|4416|4415|4417.5|4416.5|4416|4415|829
1633946860000|2021-10-11 10:07:40|4415.5|4414.5|4413.5|4413|4415.5|4414.5|4412.5|4412|1075
1633946870000|2021-10-11 10:07:50|4414|4412.5|4415|4414|4415.5|4414.5|4414|4412.5|1870
1633946880000|2021-10-11 10:08:00|4415.5|4414.5|4416|4415|4416|4415.5|4414.5|4414|897
1633946890000|2021-10-11 10:08:10|4415.5|4415.5|4415.5|4414.5|4415.5|4415.5|4415|4414|697
1633946900000|2021-10-11 10:08:20|4415|4415|4415|4414|4415|4415|4415|4414|231
1633946910000|2021-10-11 10:08:30|4415.5|4414.5|4415.5|4415|4415.5|4415|4415|4414.5|367
1633946920000|2021-10-11 10:08:40|4415|4414.5|4416|4415|4416.5|4416|4415|4414.5|1206
1633946930000|2021-10-11 10:08:50|4416.5|4415.5|4416.5|4415.5|4416.5|4416|4416|4415|526
1633946940000|2021-10-11 10:09:00|4416|4416|4417.5|4416.5|4417.5|4417|4416|4416|1075
1633946950000|2021-10-11 10:09:10|4417|4417|4417|4416.5|4417.5|4417|4417|4416.5|981
1633946960000|2021-10-11 10:09:20|4417.5|4417|4417.5|4417|4418|4417|4417.5|4417|517
1633946970000|2021-10-11 10:09:30|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417.5|125
1633946980000|2021-10-11 10:09:40|4418.5||4418.5||4418.5||4418||1070
1633946990000|2021-10-11 10:09:50|4418|4418|4418.5|4418|4418.5|4418|4418|4417.5|634
1633947000000|2021-10-11 10:10:00|4418|4417.5|4418|4417.5|4418.5|4418|4418|4417.5|182
1633947010000|2021-10-11 10:10:10|4418.5|4418|4418.5|4418|4418.5|4418|4418|4418|11
1633947020000|2021-10-11 10:10:20|4419|4418.5|4419.5|4419|4419.5|4419|4419|4418.5|2368
1633947030000|2021-10-11 10:10:30|4419|4418.5|4419|4418.5|4419.5|4419|4419|4418|1502
1633947040000|2021-10-11 10:10:40|4419.5|4418|4417.5|4416.5|4419.5|4418.5|4417.5|4416.5|98
1633947050000|2021-10-11 10:10:50|4417|4416|4416.5|4416|4417|4416|4416.5|4415.5|606
1633947060000|2021-10-11 10:11:00|4416|4415.5|4415|4414.5|4416|4416|4415|4414.5|1342
1633947070000|2021-10-11 10:11:10|4415.5|4415|4415.5|4415|4416|4415.5|4415.5|4415|424
1633947080000|2021-10-11 10:11:20|4416|4414.5|4413.5|4413|4416|4414.5|4413.5|4412.5|1032
1633947090000|2021-10-11 10:11:30|4414|4413.5|4414.5|4413.5|4414.5|4414|4414|4413|196
1633947100000|2021-10-11 10:11:40|4414|4414|4413.5|4413|4414.5|4414|4413.5|4413|766
1633947110000|2021-10-11 10:11:50|4414|4412.5|4413.5|4412.5|4414.5|4414|4413.5|4412.5|384
1633947120000|2021-10-11 10:12:00|4413|4413|4413|4412.5|4413.5|4413|4413|4412|30
1633947130000|2021-10-11 10:12:10|4413.5|4412|4413|4412.5|4413.5|4412.5|4413|4411.5|819
1633947140000|2021-10-11 10:12:20|4413.5|4412|4413|4412.5|4413.5|4412.5|4412.5|4411.5|102
1633947150000|2021-10-11 10:12:30|4413.5|4413|4413|4412.5|4413.5|4413|4413|4412|653
1633947160000|2021-10-11 10:12:40|4413.5|4412|4414.5|4413.5|4414.5|4413.5|4413.5|4412|275
1633947170000|2021-10-11 10:12:50|4414|4413|4414|4413|4414|4414|4414|4413|438
1633947180000|2021-10-11 10:13:00|4413.5|4412.5|4413.5|4412.5|4413.5|4412.5|4413|4412.5|0
1633947190000|2021-10-11 10:13:10|4414|4413|4414|4413.5|4414|4413.5|4413.5|4413|383
1633947210000|2021-10-11 10:13:30|4414.5|4414|4414.5|4414|4414.5|4414|4414|4413.5|407
1633947220000|2021-10-11 10:13:40|4414|4413.5|4414|4413.5|4414.5|4414|4414|4413.5|284
1633947230000|2021-10-11 10:13:50|||||||||71
1633947240000|2021-10-11 10:14:00|4413.5|4413|4412|4411.5|4413.5|4413|4412|4411|2046
1633947250000|2021-10-11 10:14:10||4411||4411.5||4411.5||4411|0
1633947260000|2021-10-11 10:14:20|4411.5|4411|4410|4409.5|4411.5|4411|4410|4409.5|629
1633947270000|2021-10-11 10:14:30|4410.5|4410|4410|4409.5|4410.5|4410|4410|4409.5|269
1633947280000|2021-10-11 10:14:40|4409.5|4409|4410|4409.5|4410|4409.5|4409.5|4409|260
1633947290000|2021-10-11 10:14:50|4410.5|4409|4410|4409|4410.5|4409.5|4409.5|4409|286
1633947300000|2021-10-11 10:15:00|4409.5|4408.5|4409.5|4409|4410|4409|4408.5|4408|493
1633947310000|2021-10-11 10:15:10||4408.5||4409||4409||4408.5|34
1633947320000|2021-10-11 10:15:20||4408.5||4409||4409||4408.5|50
1633947330000|2021-10-11 10:15:30|4409|4408.5|4410|4409.5|4410|4409.5|4409|4408.5|235
1633947340000|2021-10-11 10:15:40|4409.5|4409|4409.5|4408.5|4409.5|4409|4409|4408.5|174
1633947350000|2021-10-11 10:15:50|4409|4408|4409|4408.5|4409|4408.5|4408.5|4407.5|481
1633947360000|2021-10-11 10:16:00|4408.5|4408|4408.5|4408|4409|4408.5|4408|4407.5|522
1633947370000|2021-10-11 10:16:10|4408|4407.5|4409|4408.5|4409|4408.5|4408|4407.5|1211
1633947380000|2021-10-11 10:16:20|4409.5|4409|4409.5|4408.5|4409.5|4409|4409|4408.5|667
1633947390000|2021-10-11 10:16:30||4409||4409||4409||4408.5|150
1633947400000|2021-10-11 10:16:40|4410|4409.5|4410|4409|4410|4409.5|4409.5|4409|794
1633947410000|2021-10-11 10:16:50|4409.5|4409.5|4410|4409.5|4410|4409.5|4409.5|4409.5|0
1633947420000|2021-10-11 10:17:00|4409.5|4409|4409.5|4409|4410|4409.5|4409.5|4409|157
1633947430000|2021-10-11 10:17:10|4410|4409.5|4410|4409.5|4410.5|4410|4409.5|4409|1084
1633947440000|2021-10-11 10:17:20|4410.5|4409|4410.5|4409.5|4410.5|4409.5|4410|4409|1807
1633947450000|2021-10-11 10:17:30|4411|4410|4411.5|4410.5|4411.5|4410.5|4410.5|4410|1074
1633947460000|2021-10-11 10:17:40||4411||4411||4411||4411|0
1633947470000|2021-10-11 10:17:50|4412|4411.5|4412|4411.5|4412|4411.5|4412|4411.5|467
1633947480000|2021-10-11 10:18:00|||||||||16
1633947500000|2021-10-11 10:18:20|4412.5|4412|4413|4412.5|4413|4412.5|4412.5|4412|941
1633947510000|2021-10-11 10:18:30|4413.5|4413|4413|4412.5|4413.5|4413|4413|4412.5|1650
1633947520000|2021-10-11 10:18:40|||||||||36
1633947530000|2021-10-11 10:18:50|4413.5|4413|4413|4412.5|4413.5|4413|4413|4412.5|1042
1633947540000|2021-10-11 10:19:00|4413.5|4413|4412.5|4412|4413.5|4413|4412.5|4411.5|1758
1633947550000|2021-10-11 10:19:10|4412|4411.5|4412.5|4411.5|4412.5|4412|4411.5|4411|1312
1633947560000|2021-10-11 10:19:20|4413|4412|4413|4412.5|4413.5|4412.5|4412|4412|1038
1633947570000|2021-10-11 10:19:30|4413.5|4413|4412.5|4412|4413.5|4413|4412|4411.5|1347
1633947580000|2021-10-11 10:19:40|4412|4411.5|4412.5|4412|4412.5|4412|4412|4411.5|264
1633947590000|2021-10-11 10:19:50|||||||||400
1633947600000|2021-10-11 10:20:00|4413|4412.5|4412|4411.5|4413|4412.5|4411|4410.5|4424
1633947610000|2021-10-11 10:20:10|4412.5|4412|4413.5|4413|4413.5|4413|4412.5|4412|1452
1633947620000|2021-10-11 10:20:20|4413|4412.5|4413|4412.5|4413.5|4413|4413|4412.5|808
1633947630000|2021-10-11 10:20:30|4413.5|4413|4414|4413.5|4414|4413.5|4413.5|4412.5|355
1633947640000|2021-10-11 10:20:40|4413.5|4413|4414|4413|4414|4413.5|4413.5|4413|497
1633947650000|2021-10-11 10:20:50||4413.5||4413.5||4413.5||4413|0
1633947660000|2021-10-11 10:21:00|4413.5|4413|4413.5|4413|4414|4413.5|4413.5|4413|295
1633947670000|2021-10-11 10:21:10|||||||||4
1633947680000|2021-10-11 10:21:20|4414|4413.5|4414|4413.5|4414|4413.5|4413.5|4413|1218
1633947690000|2021-10-11 10:21:30|4413.5|4413|4412|4411.5|4414|4413.5|4412|4411.5|2830
1633947700000|2021-10-11 10:21:40|4412.5||4412.5||4412.5||4412.5||0
1633947710000|2021-10-11 10:21:50||4412||4412||4412||4412|0
1633947720000|2021-10-11 10:22:00|4412|4411.5|4412.5|4412|4412.5|4412|4412|4411.5|1458
1633947730000|2021-10-11 10:22:10|4413|4412.5|4413.5|4412.5|4413.5|4412.5|4413|4412.5|1231
1633947740000|2021-10-11 10:22:20|4414|4413|4413.5|4413|4414.5|4413.5|4413.5|4412.5|4008
1633947750000|2021-10-11 10:22:30|4414|4413.5|4414|4413.5|4414|4413.5|4413.5|4413|700
1633947760000|2021-10-11 10:22:40|||||||||160
1633947780000|2021-10-11 10:23:00|4414.5|4414|4414.5|4414|4414.5|4414|4414.5|4414|221
1633947790000|2021-10-11 10:23:10|4414|4413.5|4412|4411.5|4414.5|4414|4412|4411.5|3449
1633947800000|2021-10-11 10:23:20|4412.5|4412|4414|4413.5|4414|4413.5|4412|4411.5|2292
1633947810000|2021-10-11 10:23:30|4414.5|4414|4414|4413.5|4414.5|4414|4414|4413.5|1345
1633947820000|2021-10-11 10:23:40|4413.5|4413|4413|4412.5|4413.5|4413|4413|4412|1050
1633947840000|2021-10-11 10:24:00|4413.5|4413|4413.5|4413|4413.5|4413|4413.5|4413|425
1633947850000|2021-10-11 10:24:10|||||||||100
1633947860000|2021-10-11 10:24:20|4414|4413.5|4414|4413.5|4414|4413.5|4414|4413|1164
1633947870000|2021-10-11 10:24:30|4413.5|4413|4415.5|4415|4415.5|4415|4412.5|4412|5299
1633947880000|2021-10-11 10:24:40|4416|4415.5|4416.5|4416|4417.5|4416.5|4416|4415|2050
1633947890000|2021-10-11 10:24:50|4417|4415.5|4416|4415.5|4417|4415.5|4415.5|4415|1093
1633947900000|2021-10-11 10:25:00|4416.5|4415|4417|4416.5|4417|4416.5|4416.5|4415|1518
1633947910000|2021-10-11 10:25:10|4416.5|4416|4415|4414.5|4417|4416.5|4415|4414.5|6497
1633947920000|2021-10-11 10:25:20|4415.5|4415|4414.5|4414|4415.5|4415|4414.5|4414|945
1633947930000|2021-10-11 10:25:30|4415|4414.5|4414.5|4414|4415.5|4415|4414.5|4414|2448
1633947940000|2021-10-11 10:25:40|||||||||3
1633947950000|2021-10-11 10:25:50|4414|4413.5|4415.5|4415|4416|4415.5|4414|4413.5|2600
1633947960000|2021-10-11 10:26:00|4415|4414.5|4415|4414.5|4415.5|4414.5|4414|4413.5|628
1633947970000|2021-10-11 10:26:10|4414.5|4414|4413.5|4413|4415|4414|4412|4411|2547
1633947980000|2021-10-11 10:26:20|4413|4412.5|4413|4412.5|4413|4412.5|4413|4412.5|417
1633947990000|2021-10-11 10:26:30|4413.5|4413|4413.5|4413|4414|4413|4413.5|4413|159
1633948000000|2021-10-11 10:26:40|4413|4412.5|4413.5|4413|4413.5|4413|4413|4412.5|113
1633948010000|2021-10-11 10:26:50||4412.5||4413||4413||4412.5|100
1633948020000|2021-10-11 10:27:00|4413|4412.5|4413.5|4413|4413.5|4413|4412.5|4412|1742
1633948030000|2021-10-11 10:27:10|4413|4412.5|4412.5|4411.5|4413|4412.5|4412.5|4411.5|388
1633948040000|2021-10-11 10:27:20|4412|4411|4411.5|4410.5|4412|4411|4411|4410|607
1633948050000|2021-10-11 10:27:30|4411||4411||4411||4411||0
1633948060000|2021-10-11 10:27:40|4411.5|4411|4411.5|4411|4411.5|4411|4411.5|4411|300
1633948070000|2021-10-11 10:27:50|4411|4410.5|4411|4410.5|4411|4410.5|4410|4409.5|1235
1633948080000|2021-10-11 10:28:00|4411.5|4410|4411|4410|4411.5|4410|4410.5|4410|384
1633948090000|2021-10-11 10:28:10|4410.5|4410.5|4410.5|4410|4410.5|4410.5|4409|4408.5|4276
1633948100000|2021-10-11 10:28:20|4410|4409.5|4408.5|4407.5|4410.5|4409.5|4407.5|4406.5|6682
1633948110000|2021-10-11 10:28:30|4409|4408|4409|4408|4409|4408|4408.5|4407.5|782
1633948120000|2021-10-11 10:28:40|4409.5|4408.5|4410.5|4410|4411|4410|4409.5|4408.5|1339
1633948130000|2021-10-11 10:28:50|4410|4409.5|4410|4409.5|4410|4409.5|4409.5|4409|1334
1633948140000|2021-10-11 10:29:00|4409.5|4409|4410.5|4409.5|4411|4410.5|4409.5|4409|1396
1633948150000|2021-10-11 10:29:10|4411|4410|4411|4410.5|4411|4410.5|4411|4410|218
1633948160000|2021-10-11 10:29:20|||||||||890
1633948170000|2021-10-11 10:29:30|4410.5|4410|4410|4409|4411|4410|4409.5|4409|639
1633948180000|2021-10-11 10:29:40|4410.5|4409.5|4410.5|4409.5|4410.5|4410|4410.5|4409.5|288
1633948190000|2021-10-11 10:29:50||4410||4409.5||4410||4409.5|0
1633948200000|2021-10-11 10:30:00|4410|4409|4410|4409|4410|4409.5|4409.5|4409|590
1633948210000|2021-10-11 10:30:10|4410.5|4409.5|4410|4409|4410.5|4410|4409.5|4408.5|786
1633948220000|2021-10-11 10:30:20|4409.5|4409.5|4409.5|4409|4409.5|4409.5|4409.5|4408.5|308
1633948230000|2021-10-11 10:30:30|4410|4409.5|4410|4409|4410|4409.5|4410|4409|185
1633948240000|2021-10-11 10:30:40|4409.5||4409.5||4409.5||4409.5||374
1633948250000|2021-10-11 10:30:50|4409|4408.5|4411|4410.5|4411.5|4411|4409|4408|5705
1633948260000|2021-10-11 10:31:00||4410||4410.5||4410.5||4410|422
1633948270000|2021-10-11 10:31:10|4411.5|4410|4409.5|4408.5|4411.5|4411|4409|4408.5|2772
1633948280000|2021-10-11 10:31:20|4409|4409|4409.5|4409|4409.5|4409|4409|4408|474
1633948290000|2021-10-11 10:31:30||4408.5||4409||4409||4408.5|1104
1633948300000|2021-10-11 10:31:40|||||||||11
1633948310000|2021-10-11 10:31:50|4410|4409.5|4411|4410.5|4411|4410.5|4409|4408|9741
1633948320000|2021-10-11 10:32:00|4410.5|4410|4409.5|4408.5|4410.5|4410|4408.5|4408|981
1633948330000|2021-10-11 10:32:10|4410|4409|4410|4409.5|4410.5|4410|4409.5|4408.5|2276
1633948340000|2021-10-11 10:32:20|4410.5|4410|4410.5|4410|4410.5|4410|4409.5|4409|824
1633948350000|2021-10-11 10:32:30|4410|4409.5|4409.5|4408.5|4410|4409.5|4409|4408.5|1702
1633948360000|2021-10-11 10:32:40|4409|4409|4409|4408.5|4409.5|4409|4408.5|4408|1557
1633948370000|2021-10-11 10:32:50|4409.5|4408|4410.5|4410|4410.5|4410|4409.5|4408|478
1633948380000|2021-10-11 10:33:00|4410|4409.5|4410|4409|4410|4409.5|4409.5|4409|1941
1633948390000|2021-10-11 10:33:10|4409.5|4409.5|4410|4409.5|4410|4409.5|4409.5|4409|1011
1633948400000|2021-10-11 10:33:20|||||||||172
1633948410000|2021-10-11 10:33:30|4409.5|4409|4409.5|4408.5|4410|4409|4409|4408|1366
1633948420000|2021-10-11 10:33:40|4409||4409||4409||4409||29
1633948430000|2021-10-11 10:33:50|4408.5|4408|4408.5|4408|4409|4408|4408|4407.5|1088
1633948440000|2021-10-11 10:34:00|4409|4408.5|4409|4408.5|4409|4408.5|4408.5|4408|957
1633948450000|2021-10-11 10:34:10|4408.5|4408|4408.5|4408|4408.5|4408.5|4408|4407|1159
1633948460000|2021-10-11 10:34:20|4408|4407.5|4408.5|4408|4408.5|4408|4408|4407.5|320
1633948470000|2021-10-11 10:34:30|4409|4408.5|4409.5|4409|4409.5|4409|4409|4408|2322
1633948480000|2021-10-11 10:34:40|4410|4409.5|4410|4409.5|4410|4409.5|4409.5|4409|4187
1633948490000|2021-10-11 10:34:50|4410.5|4409|4410|4409.5|4410.5|4409.5|4409.5|4409|2570
1633948500000|2021-10-11 10:35:00|4409.5|4409|4409.5|4409|4410.5|4409.5|4409.5|4409|3097
1633948510000|2021-10-11 10:35:10|4409|4408.5|4408.5|4408|4409|4408.5|4407.5|4406.5|3486
1633948520000|2021-10-11 10:35:20|4408|4407.5|4409.5|4408.5|4409.5|4409|4408|4407.5|4535
1633948530000|2021-10-11 10:35:30|4410|4409|4410|4409|4410|4409.5|4410|4408.5|1495
1633948540000|2021-10-11 10:35:40|4409.5|4408.5|4408.5|4408|4409.5|4408.5|4408|4407.5|17567
1633948550000|2021-10-11 10:35:50|4408|4407.5|4409|4408.5|4409|4408.5|4408|4407.5|5974
1633948560000|2021-10-11 10:36:00|4408.5|4408|4408.5|4408|4409|4408.5|4408|4407.5|1165
1633948570000|2021-10-11 10:36:10|||||||||336
1633948580000|2021-10-11 10:36:20|4408|4407.5|4409|4408.5|4409|4408.5|4407.5|4407|8705
1633948610000|2021-10-11 10:36:50|4409.5|4409|4410.5|4410|4410.5|4410|4409.5|4409|2957
1633948620000|2021-10-11 10:37:00|4411|4410.5|4412|4411.5|4412.5|4411.5|4411|4410|2110
1633948630000|2021-10-11 10:37:10|4412.5|4412|4412.5|4412|4412.5|4412|4412.5|4412|150
1633948640000|2021-10-11 10:37:20|4412|4411.5|4411.5|4411|4412|4412|4411.5|4411|814
1633948650000|2021-10-11 10:37:30|4411|4410.5|4412|4411.5|4412|4411.5|4410.5|4410|23490
1633948660000|2021-10-11 10:37:40|4412.5|4412|4413.5|4413|4414|4413.5|4412.5|4412|3430
1633948670000|2021-10-11 10:37:50|4413|4412.5|4413|4412|4413|4412.5|4412.5|4411.5|2715
1633948680000|2021-10-11 10:38:00|4412.5|4412.5|4413|4412.5|4413|4412.5|4412.5|4412.5|34
1633948690000|2021-10-11 10:38:10|4412.5|4412|4413|4412.5|4413|4412.5|4412.5|4412|279
1633948700000|2021-10-11 10:38:20|4413.5|4413|4414|4413.5|4414|4413.5|4413.5|4413|976
1633948710000|2021-10-11 10:38:30|4414.5|4414|4414.5|4413.5|4414.5|4414|4414|4413.5|34
1633948720000|2021-10-11 10:38:40|4415|4414|4415.5|4415|4416|4415|4415|4413.5|1449
1633948730000|2021-10-11 10:38:50|4415|4414.5|4414.5|4413.5|4415.5|4415|4414|4413.5|1651
1633948740000|2021-10-11 10:39:00|4414|4414|4413|4412.5|4414.5|4414|4413|4412.5|1129
1633948750000|2021-10-11 10:39:10|4413.5|4413|4411.5|4410.5|4413.5|4413|4411|4410.5|2056
1633948760000|2021-10-11 10:39:20|4412|4411|4412|4411.5|4412|4411.5|4411.5|4410.5|175
1633948770000|2021-10-11 10:39:30|4412.5|4412|4412|4411.5|4412.5|4412|4411|4410|8047
1633948780000|2021-10-11 10:39:40|4412.5|4411|4412|4411.5|4412.5|4412|4412|4411|319
1633948790000|2021-10-11 10:39:50|4412.5|4412|4412.5|4412|4412.5|4412|4412.5|4412|290
1633948800000|2021-10-11 10:40:00|4413|4412.5|4413|4412.5|4413.5|4413|4413|4412|1804
1633948810000|2021-10-11 10:40:10|4412.5|4412|4413.5|4413|4414|4413.5|4412.5|4412|135
1633948820000|2021-10-11 10:40:20|4413|4412.5|4413|4412.5|4413|4412.5|4412.5|4412|741
1633948830000|2021-10-11 10:40:30|4413.5|4413|4414.5|4414|4414.5|4414|4413|4412.5|2204
1633948840000|2021-10-11 10:40:40|4414|4413.5|4413.5|4413|4414|4414|4413.5|4413|24
1633948850000|2021-10-11 10:40:50|4413|4412.5|4413.5|4413|4413.5|4413|4413|4412.5|2025
1633948860000|2021-10-11 10:41:00|4413|4412.5|4413.5|4413|4414|4413.5|4413|4412.5|789
1633948870000|2021-10-11 10:41:10|4414|4413.5|4413.5|4413|4414|4413.5|4413.5|4413|504
1633948880000|2021-10-11 10:41:20|4414|4413.5|4414|4413|4414|4413.5|4413.5|4413|92
1633948890000|2021-10-11 10:41:30|4413.5|4413.5|4414|4413.5|4414|4413.5|4413.5|4413.5|0
1633948900000|2021-10-11 10:41:40|4414.5|4414|4414.5|4414|4415|4414.5|4414.5|4414|2186
1633948910000|2021-10-11 10:41:50|4414|4413.5|4413.5|4413|4414|4413.5|4413.5|4413|224
1633948920000|2021-10-11 10:42:00|4414|4412.5|4413.5|4413|4414|4413|4413|4412.5|1869
1633948930000|2021-10-11 10:42:10|4414|4412.5|4413.5|4413|4414|4413|4413.5|4412.5|0
1633948940000|2021-10-11 10:42:20|4413|4412.5|4412.5|4411.5|4413.5|4413|4412.5|4411.5|394
1633948960000|2021-10-11 10:42:40|4412|4411|4411.5|4411|4412|4411.5|4411|4410|14414
1633948970000|2021-10-11 10:42:50|4412|4411.5|4412.5|4412|4412.5|4412|4412|4411.5|1681
1633948980000|2021-10-11 10:43:00|4412|4411.5|4412|4411.5|4412|4411.5|4412|4411.5|64
1633948990000|2021-10-11 10:43:10|4412.5|4412|4413.5|4412.5|4413.5|4413|4412.5|4411.5|1665
1633949000000|2021-10-11 10:43:20|4413|4413|4413.5|4412.5|4413.5|4413|4412|4411.5|437
1633949010000|2021-10-11 10:43:30|4413|4412|4412.5|4412|4413.5|4412.5|4412.5|4411.5|417
1633949020000|2021-10-11 10:43:40||4411.5||4411.5||4412||4411.5|0
1633949030000|2021-10-11 10:43:50|4412|4412|4412.5|4411.5|4412.5|4412|4412|4411.5|18
1633949040000|2021-10-11 10:44:00|4412|4411|4411.5|4411|4412|4411|4411|4410.5|699
1633949050000|2021-10-11 10:44:10|4411|4410.5|4411|4410.5|4411.5|4411|4410.5|4410|192
1633949060000|2021-10-11 10:44:20|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4410|535
1633949070000|2021-10-11 10:44:30|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4410|559
1633949080000|2021-10-11 10:44:40|4411.5|4411|4411.5|4411|4411.5|4411|4411.5|4411|150
1633949090000|2021-10-11 10:44:50|4412|4411.5|4411|4410.5|4412|4411.5|4411|4410.5|1860
1633949100000|2021-10-11 10:45:00|4410.5|4410|4410.5|4410|4410.5|4410|4409.5|4409|1707
1633949110000|2021-10-11 10:45:10|4411|4410.5|4411|4410|4411|4410.5|4410.5|4410|185
1633949120000|2021-10-11 10:45:20|4410.5|4409.5|4410|4409.5|4410.5|4409.5|4410|4409.5|567
1633949130000|2021-10-11 10:45:30|4409.5|4409|4408.5|4408|4409.5|4409|4407.5|4407|25621
1633949140000|2021-10-11 10:45:40|4408|4407.5|4407|4406.5|4408.5|4408|4407|4406.5|267
1633949150000|2021-10-11 10:45:50|4406.5|4406|4407|4406.5|4407.5|4406.5|4406.5|4406|517
1633949160000|2021-10-11 10:46:00|||||||||25
1633949170000|2021-10-11 10:46:10|4407.5|4407|4408|4407.5|4408.5|4407.5|4407.5|4407|2360
1633949180000|2021-10-11 10:46:20|4407.5|4407|4409|4408.5|4409|4408.5|4407.5|4407|1027
1633949190000|2021-10-11 10:46:30|4408.5|4408|4409|4408.5|4409.5|4408.5|4408.5|4408|1525
1633949200000|2021-10-11 10:46:40|4409.5|4409|4410.5|4410|4410.5|4410|4409.5|4409|357
1633949210000|2021-10-11 10:46:50|4410|4409.5|4409.5|4408.5|4410|4410|4409|4408.5|1321
1633949220000|2021-10-11 10:47:00|4409|4409|4407.5|4406.5|4409.5|4409|4407|4406.5|852
1633949230000|2021-10-11 10:47:10|4407|4407|4406.5|4406|4407|4407|4406|4405.5|724
1633949240000|2021-10-11 10:47:20|4406|4405.5|4406.5|4406|4406.5|4406|4406|4405|30
1633949250000|2021-10-11 10:47:30|4407|4406.5|4408.5|4408|4408.5|4408|4406.5|4406|1230
1633949260000|2021-10-11 10:47:40|4409|4408.5|4409|4408.5|4409|4408.5|4408.5|4408.5|150
1633949270000|2021-10-11 10:47:50|4408.5|4408|4409|4408|4410|4409.5|4408.5|4408|914
1633949280000|2021-10-11 10:48:00|4408.5|4407.5|4408|4407.5|4408.5|4408|4407.5|4407|495
1633949290000|2021-10-11 10:48:10|4407.5|4407|4407.5|4407|4408|4407.5|4407.5|4407|5
1633949300000|2021-10-11 10:48:20|4407|4406.5|4406|4405|4407.5|4406.5|4405.5|4405|439
1633949310000|2021-10-11 10:48:30||4405.5||4405||4405.5||4405|0
1633949320000|2021-10-11 10:48:40|4405.5|4405.5|4406|4405|4406|4405.5|4405.5|4405|700
1633949330000|2021-10-11 10:48:50|4405.5|4405.5|4406|4405.5|4406|4405.5|4405.5|4405|994
1633949340000|2021-10-11 10:49:00|4405.5|4405|4405|4404|4405.5|4405|4404.5|4403.5|985
1633949350000|2021-10-11 10:49:10|4405.5|4404.5|4406|4405.5|4406|4405.5|4405.5|4404.5|3051
1633949360000|2021-10-11 10:49:20|4406.5|4406|4407|4406.5|4407|4406.5|4406|4405.5|894
1633949370000|2021-10-11 10:49:30|4407.5|4407|4406.5|4406|4407.5|4407|4406.5|4406|300
1633949380000|2021-10-11 10:49:40|4407|4406.5|4407.5|4407|4407.5|4407|4407|4406.5|724
1633949390000|2021-10-11 10:49:50|4408|4407.5|4408.5|4408|4409|4408.5|4408|4407.5|1525
1633949400000|2021-10-11 10:50:00|4408|4407.5|4405.5|4405|4408|4407.5|4405.5|4405|1290
1633949410000|2021-10-11 10:50:10|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|700
1633949420000|2021-10-11 10:50:20|4405.5|4405|4406|4405|4406|4405.5|4405|4404.5|1718
1633949430000|2021-10-11 10:50:30|4405.5|4405.5|4406.5|4406|4406.5|4406|4405.5|4405.5|770
1633949440000|2021-10-11 10:50:40|4406|4405.5|4405.5|4405|4407.5|4407|4405|4404.5|5900
1633949450000|2021-10-11 10:50:50|4406|4404.5|4405|4404|4406|4405|4404.5|4404|1498
1633949460000|2021-10-11 10:51:00|4404.5|4404.5|4405|4404.5|4407|4405.5|4404.5|4404|3878
1633949470000|2021-10-11 10:51:10|4405.5|4404|4408|4407|4408.5|4407.5|4405.5|4404|4043
1633949480000|2021-10-11 10:51:20|4407.5|4406.5|4407|4406|4409.5|4408.5|4406.5|4406|7601
1633949490000|2021-10-11 10:51:30|4406.5|4406.5|4405.5|4404.5|4406.5|4406.5|4405|4404.5|2354
1633949500000|2021-10-11 10:51:40|4405|4404|4404.5|4403.5|4405|4404|4404|4403.5|659
1633949510000|2021-10-11 10:51:50|4404|4403|4404|4403.5|4404|4403.5|4403.5|4403|1097
1633949520000|2021-10-11 10:52:00|4404.5|4404|4404|4403.5|4404.5|4404|4404|4403|945
1633949530000|2021-10-11 10:52:10|4403.5|4403|4405.5|4405|4405.5|4405|4403.5|4403|1100
1633949540000|2021-10-11 10:52:20|4405|4404.5|4405|4404.5|4405|4404.5|4404.5|4404|150
1633949550000|2021-10-11 10:52:30|4404.5|4404|4405.5|4405|4405.5|4405|4404|4403.5|1186
1633949560000|2021-10-11 10:52:40|4406|4405.5|4408|4407|4408|4407.5|4406|4405.5|2092
1633949570000|2021-10-11 10:52:50|4407.5|4406.5|4408|4407|4408|4407.5|4406.5|4406|2471
1633949580000|2021-10-11 10:53:00|4407.5|4407.5|4408.5|4408|4409|4408.5|4407|4406.5|10859
1633949590000|2021-10-11 10:53:10|4409|4408.5|4408.5|4407.5|4409|4408.5|4408|4407.5|1994
1633949600000|2021-10-11 10:53:20|4409|4408|4408.5|4407.5|4409|4408.5|4408.5|4407.5|352
1633949610000|2021-10-11 10:53:30|4408|4407|4406|4405|4408|4407|4405|4404|32740
1633949620000|2021-10-11 10:53:40|4405.5|4405.5|4406.5|4405.5|4406.5|4406|4405.5|4405|1430
1633949630000|2021-10-11 10:53:50|4406|4406|4406.5|4406|4406.5|4406|4406|4405.5|241
1633949640000|2021-10-11 10:54:00|4406|4405.5|4406.5|4405.5|4406.5|4406|4406|4405.5|550
1633949650000|2021-10-11 10:54:10|4406||4406||4406.5||4406||150
1633949660000|2021-10-11 10:54:20|4405.5|4405|4404.5|4404|4405.5|4405|4404|4403.5|1169
1633949670000|2021-10-11 10:54:30|4403.5|4403|4407.5|4406.5|4409|4408|4403.5|4403|16273
1633949680000|2021-10-11 10:54:40|4407|4407|4406.5|4406|4407|4407|4406|4405|1503
1633949690000|2021-10-11 10:54:50|4407|4406.5|4406.5|4406|4407|4406.5|4406|4405.5|7754
1633949700000|2021-10-11 10:55:00|4407|4405.5|4405.5|4405|4407|4406.5|4405|4404|5953
1633949710000|2021-10-11 10:55:10|4405|4404.5|4405.5|4405|4405.5|4405|4405|4404|1808
1633949720000|2021-10-11 10:55:20|4406|4405.5|4405.5|4405|4406.5|4405.5|4405.5|4405|1680
1633949730000|2021-10-11 10:55:30|4406|4405.5|4405.5|4404.5|4406|4405.5|4405|4404.5|1516
1633949740000|2021-10-11 10:55:40|4405|4405|4405.5|4404.5|4405.5|4405|4404|4403.5|6796
1633949750000|2021-10-11 10:55:50|4405|4404|4405.5|4404.5|4405.5|4405|4405|4404|2265
1633949760000|2021-10-11 10:56:00|4405|4405|4406|4405.5|4406|4405.5|4405|4405|2129
1633949770000|2021-10-11 10:56:10|4405.5|4405|4406|4405.5|4406.5|4406|4405.5|4405|516
1633949780000|2021-10-11 10:56:20|4405.5|4405|4405.5|4405|4406|4405.5|4405.5|4405|142
1633949790000|2021-10-11 10:56:30|4406|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|40
1633949800000|2021-10-11 10:56:40|4405|4404.5|4405.5|4405|4405.5|4405|4404.5|4403.5|2427
1633949810000|2021-10-11 10:56:50|4405|4404.5|4405.5|4405|4405.5|4405|4404.5|4404|3207
1633949820000|2021-10-11 10:57:00|4405|4404.5|4405.5|4405|4405.5|4405|4405|4404.5|735
1633949830000|2021-10-11 10:57:10|4406|4405.5|4406|4405.5|4406.5|4405.5|4406|4405.5|775
1633949840000|2021-10-11 10:57:20|4406.5|4406|4406.5|4406|4406.5|4406|4406|4405.5|1494
1633949850000|2021-10-11 10:57:30|4407|4406.5|4407.5|4407|4407.5|4407|4407|4406.5|1059
1633949860000|2021-10-11 10:57:40|4408|4407.5|4408|4407.5|4408.5|4408|4408|4407.5|622
1633949870000|2021-10-11 10:57:50|4407.5|4407|4407.5|4407|4407.5|4407|4407|4406.5|12252
1633949880000|2021-10-11 10:58:00|||||||||300
1633949890000|2021-10-11 10:58:10|4407|4406.5|4408|4407.5|4409|4408|4407|4406.5|1181
1633949900000|2021-10-11 10:58:20|4407.5|4407|4407.5|4407|4408|4407|4407|4406|257
1633949910000|2021-10-11 10:58:30|4408|4407.5|4408.5|4408|4408.5|4408|4407.5|4407.5|1151
1633949920000|2021-10-11 10:58:40|4408|4407.5|4408|4407|4408.5|4408|4407.5|4407|7621
1633949930000|2021-10-11 10:58:50|4407.5|4406.5|4408|4407.5|4408|4407.5|4407.5|4406.5|1307
1633949940000|2021-10-11 10:59:00|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4408|185
1633949950000|2021-10-11 10:59:10|4409|4408.5|4408.5|4407.5|4409|4408.5|4408.5|4407.5|135
1633949960000|2021-10-11 10:59:20|4408|4408|4409|4408.5|4409|4408.5|4408|4408|35
1633949970000|2021-10-11 10:59:30|4409.5|4409|4410.5|4410|4410.5|4410|4409|4408.5|2706
1633949980000|2021-10-11 10:59:40|4411|4410.5|4413.5|4412.5|4413.5|4413|4411|4410.5|9186
1633949990000|2021-10-11 10:59:50|4413|4413|4413.5|4413|4414|4413.5|4413|4412.5|454
1633950000000|2021-10-11 11:00:00|4414|4412.5|4408.5|4408|4414|4412.5|4408.5|4407.5|4688
1633950010000|2021-10-11 11:00:10|4409|4408.5|4409|4408.5|4409|4408.5|4408.5|4408|45
1633950020000|2021-10-11 11:00:20|4408.5|4408|4409|4408.5|4409|4408.5|4408.5|4408|321
1633950030000|2021-10-11 11:00:30|4409.5|4409|4411.5|4410.5|4411.5|4410.5|4409.5|4409|1642
1633950040000|2021-10-11 11:00:40|4411|4411|4412|4411|4412|4411.5|4411|4411|530
1633950050000|2021-10-11 11:00:50|4411.5|4411.5|4411.5|4411|4411.5|4411.5|4411.5|4411|336
1633950060000|2021-10-11 11:01:00|4412|4411.5|4413.5|4413|4414|4413.5|4411.5|4411.5|1550
1633950070000|2021-10-11 11:01:10|4413|4412.5|4413.5|4412.5|4414|4413.5|4413|4412|792
1633950080000|2021-10-11 11:01:20||4413||4413||4413||4412.5|400
1633950090000|2021-10-11 11:01:30|4414|4413.5|4414|4413.5|4414.5|4414|4413.5|4413|252
1633950100000|2021-10-11 11:01:40|4413.5|4413|4413.5|4413|4414|4413.5|4413.5|4413|742
1633950110000|2021-10-11 11:01:50|4414||4413.5||4414||4413.5||0
1633950120000|2021-10-11 11:02:00|4414|4413.5|4414|4413|4414|4413.5|4413.5|4413|176
1633950130000|2021-10-11 11:02:10|4413.5|4413.5|4414|4413.5|4414|4413.5|4413.5|4413|150
1633950140000|2021-10-11 11:02:20|4413.5|4413|4415.5|4415|4415.5|4415|4413.5|4413|4262
1633950150000|2021-10-11 11:02:30|4416|4415.5|4416|4415.5|4416|4415.5|4416|4415.5|251
1633950160000|2021-10-11 11:02:40|4416.5|4416|4416.5|4416|4416.5|4416|4416|4415.5|813
1633950170000|2021-10-11 11:02:50|4416|4415.5|4416|4415|4416.5|4416|4415.5|4414.5|962
1633950180000|2021-10-11 11:03:00|4415.5|4415.5|4416.5|4416|4416.5|4416|4415.5|4415.5|485
1633950190000|2021-10-11 11:03:10|4416|4415.5|4416|4415.5|4416.5|4416|4416|4415.5|1111
1633950200000|2021-10-11 11:03:20|4415.5|4415|4415|4414.5|4416|4415|4415|4414.5|740
1633950210000|2021-10-11 11:03:30|4414.5|4414|4414.5|4414|4414.5|4414|4414.5|4414|282
1633950220000|2021-10-11 11:03:40|4414|4413.5|4414|4413.5|4414|4414|4414|4413.5|11
1633950230000|2021-10-11 11:03:50|4414.5|4414|4414.5|4414|4415|4414|4414|4413.5|452
1633950240000|2021-10-11 11:04:00|4414|4413.5|4414.5|4413.5|4414.5|4414|4414|4413.5|34
1633950250000|2021-10-11 11:04:10|4414|4414|4414.5|4413.5|4414.5|4414|4414|4413.5|0
1633950260000|2021-10-11 11:04:20|4415|4414|4416|4415.5|4416|4415.5|4415|4414|3798
1633950270000|2021-10-11 11:04:30|4416.5|4416|4416|4415.5|4416.5|4416|4416|4415.5|818
1633950280000|2021-10-11 11:04:40|4416.5|4416|4416.5|4415.5|4416.5|4416|4416|4415.5|379
1633950290000|2021-10-11 11:04:50|4417|4416|4417|4416.5|4417.5|4417|4417|4415.5|2971
1633950300000|2021-10-11 11:05:00|4416.5|4416|4416|4415|4417.5|4416.5|4416|4415|1821
1633950310000|2021-10-11 11:05:10|4415|4414.5|4414.5|4414|4415|4414.5|4414.5|4413.5|3266
1633950320000|2021-10-11 11:05:20|4414|4413.5|4414|4413.5|4414.5|4413.5|4414|4413.5|43
1633950330000|2021-10-11 11:05:30|4413.5|4413|4413.5|4412.5|4414|4413.5|4413.5|4412.5|1314
1633950340000|2021-10-11 11:05:40||4413||4413||4413||4412.5|100
1633950350000|2021-10-11 11:05:50|4413|4412.5|4413|4412.5|4413.5|4413|4412.5|4412|561
1633950360000|2021-10-11 11:06:00|4413.5|4412|4414.5|4414|4415|4414|4413.5|4412|2174
1633950370000|2021-10-11 11:06:10|4415|4414.5|4415|4414.5|4415|4414.5|4414.5|4414.5|0
1633950380000|2021-10-11 11:06:20|4415.5||4415||4415.5||4415||12869
1633950390000|2021-10-11 11:06:30|4415.5|4415|4416|4415.5|4416.5|4415.5|4415|4414.5|4534
1633950400000|2021-10-11 11:06:40|4415.5|4415|4414.5|4414|4415.5|4415|4414.5|4413.5|1228
1633950410000|2021-10-11 11:06:50|4415|4414.5|4415|4414.5|4415|4414.5|4415|4414.5|34
1633950420000|2021-10-11 11:07:00|4414.5|4414|4415|4414|4415|4414|4414.5|4414|230
1633950430000|2021-10-11 11:07:10|4415.5|4414.5|4416|4415.5|4416.5|4416|4415.5|4414.5|2058
1633950440000|2021-10-11 11:07:20|4415.5|4415|4415.5|4414.5|4416|4415.5|4415.5|4414.5|693
1633950450000|2021-10-11 11:07:30|4416|4415|4416|4415|4416|4415|4416|4414.5|157
1633950460000|2021-10-11 11:07:40|4415.5||4416||4416||4415.5||0
1633950470000|2021-10-11 11:07:50|4415.5||4416||4416||4415.5||151
1633950480000|2021-10-11 11:08:00|4415.5|4415.5|4417.5|4416.5|4417.5|4416.5|4415.5|4415.5|1935
1633950490000|2021-10-11 11:08:10|4418|4417|4419|4418.5|4419|4418.5|4418|4417|2925
1633950500000|2021-10-11 11:08:20|4418.5|4418|4418.5|4418|4419|4418|4418.5|4417.5|1180
1633950510000|2021-10-11 11:08:30|4419|4418.5|4419|4418.5|4419.5|4419|4419|4418.5|1675
1633950520000|2021-10-11 11:08:40|4419.5|4419|4420|4419.5|4420|4419.5|4419|4418.5|3503
1633950530000|2021-10-11 11:08:50|4419.5|4419|4420|4419.5|4420|4419.5|4419.5|4418.5|1694
1633950540000|2021-10-11 11:09:00|4419.5|4419|4421|4420|4421|4420.5|4419.5|4419|9965
1633950550000|2021-10-11 11:09:10|4420.5|4419.5|4419|4418.5|4420.5|4419.5|4419|4418.5|1522
1633950560000|2021-10-11 11:09:20|4418.5|4418|4418.5|4417.5|4418.5|4418.5|4418.5|4417.5|703
1633950570000|2021-10-11 11:09:30|4418|4418|4418.5|4417.5|4419|4418|4418|4417.5|184
1633950580000|2021-10-11 11:09:40|4418|4417|4418|4417.5|4418|4417.5|4418|4417|129
1633950590000|2021-10-11 11:09:50|4417.5|4417|4416.5|4416|4418|4417.5|4416.5|4415.5|196
1633950600000|2021-10-11 11:10:00|4417|4416.5|4414|4413.5|4417.5|4416.5|4414|4413.5|1518
1633950610000|2021-10-11 11:10:10|4414.5|4414|4414|4413.5|4414.5|4414|4414|4413.5|319
1633950620000|2021-10-11 11:10:20|4414.5|4414|4414.5|4414|4414.5|4414|4414.5|4414|87
1633950630000|2021-10-11 11:10:30|4414|4413.5|4414|4413.5|4414|4413.5|4414|4413.5|1325
1633950640000|2021-10-11 11:10:40|4413.5|4413|4413.5|4413|4413.5|4413|4413.5|4412.5|37
1633950650000|2021-10-11 11:10:50|4414|4413.5|4415|4414.5|4415|4414.5|4414|4413.5|2520
1633950660000|2021-10-11 11:11:00|4414.5|4414|4415|4414|4415|4414|4414.5|4414|20
1633950670000|2021-10-11 11:11:10|4415.5|4414.5|4415|4414.5|4415.5|4415|4414.5|4414|2444
1633950680000|2021-10-11 11:11:20|4415.5|4415|4415|4414|4416|4415|4415|4414|1291
1633950690000|2021-10-11 11:11:30|4415.5|4414.5|4416|4415.5|4416.5|4415.5|4415|4414|701
1633950700000|2021-10-11 11:11:40|4416.5|4415|4416|4415.5|4416.5|4416|4415.5|4415|150
1633950710000|2021-10-11 11:11:50|4415.5|4415|4415.5|4415|4415.5|4415|4414.5|4414|1272
1633950720000|2021-10-11 11:12:00|4416|4414.5|4418|4417.5|4418|4417.5|4415.5|4414.5|4453
1633950730000|2021-10-11 11:12:10|4417.5|4417|4418.5|4418|4418.5|4418|4417.5|4417|550
1633950740000|2021-10-11 11:12:20|4418|4417.5|4418|4417.5|4418.5|4418|4417.5|4417|1292
1633950750000|2021-10-11 11:12:30|4418.5|4417|4418|4417|4418.5|4417|4417.5|4417|0
1633950760000|2021-10-11 11:12:40|4417.5|4417.5|4417|4416.5|4418|4417.5|4417|4416|34
1633950770000|2021-10-11 11:12:50|4417.5|4417|4418|4417|4418|4417.5|4417.5|4417|144
1633950780000|2021-10-11 11:13:00|4417.5|4416.5|4416.5|4415.5|4417.5|4416.5|4416|4415|719
1633950790000|2021-10-11 11:13:10|4416|4415|4415|4414.5|4416|4415.5|4414.5|4414|25
1633950800000|2021-10-11 11:13:20|4414.5|4414|4414.5|4414|4414.5|4414.5|4414.5|4414|0
1633950820000|2021-10-11 11:13:40|||||||||22
1633950830000|2021-10-11 11:13:50|4414|4413.5|4415|4414.5|4415.5|4414.5|4413.5|4413|1947
1633950840000|2021-10-11 11:14:00|4415.5|4414|4415.5|4414.5|4415.5|4415|4415.5|4414|1804
1633950850000|2021-10-11 11:14:10|4415|4414|4415.5|4415|4415.5|4415|4415|4414|730
1633950860000|2021-10-11 11:14:20|4416|4415.5|4414.5|4414|4416.5|4415.5|4414|4413|1795
1633950870000|2021-10-11 11:14:30|4415|4414.5|4416|4415.5|4416|4415.5|4415|4414.5|583
1633950880000|2021-10-11 11:14:40|4416.5|4415|4416.5|4415.5|4417|4416.5|4416.5|4415|1652
1633950890000|2021-10-11 11:14:50|4416|4416|4416.5|4416|4416.5|4416|4416|4415.5|435
1633950900000|2021-10-11 11:15:00|4416|4415.5|4416|4415.5|4416.5|4416|4416|4415.5|1292
1633950910000|2021-10-11 11:15:10|4416.5|4416|4416.5|4416|4416.5|4416|4416.5|4415.5|35
1633950920000|2021-10-11 11:15:20|4416|4415.5|4416.5|4416|4416.5|4416|4416|4415.5|359
1633950930000|2021-10-11 11:15:30|4416|4415.5|4415.5|4415|4416|4416|4415|4414.5|1209
1633950940000|2021-10-11 11:15:40|4416|4415.5|4416.5|4416|4417|4416.5|4415.5|4415|2412
1633950950000|2021-10-11 11:15:50|4417||4417||4417||4416.5||1
1633950960000|2021-10-11 11:16:00|4416.5|4416.5|4417|4416.5|4417|4416.5|4416.5|4416.5|1212
1633950970000|2021-10-11 11:16:10|4417.5|4417|4417.5|4417|4418|4417.5|4417|4416.5|1908
1633950980000|2021-10-11 11:16:20|4418|4417.5|4417.5|4417|4418|4417.5|4417.5|4417|6
1633950990000|2021-10-11 11:16:30|4418||4417.5||4418||4417.5||0
1633951000000|2021-10-11 11:16:40|4417|4416.5|4417.5|4417|4417.5|4417|4416.5|4416|1334
1633951010000|2021-10-11 11:16:50|4417|4416.5|4416|4415.5|4417|4416.5|4415.5|4415|1035
1633951020000|2021-10-11 11:17:00|4415.5|4415|4415|4414|4415.5|4415|4414.5|4414|244
1633951030000|2021-10-11 11:17:10|4414.5|4413.5|4414.5|4413.5|4415|4413.5|4414.5|4413.5|50
1633951040000|2021-10-11 11:17:20|4415|4414|4415|4414|4415|4414.5|4415|4414|1075
1633951050000|2021-10-11 11:17:30|4415.5|4414.5|4416.5|4416|4416.5|4416|4415.5|4414.5|3440
1633951060000|2021-10-11 11:17:40|4417|4415.5|4416.5|4416|4417|4416.5|4416.5|4415.5|348
1633951070000|2021-10-11 11:17:50|4416|4415.5|4416|4415|4416|4415.5|4416|4415|567
1633951080000|2021-10-11 11:18:00|4415.5|4415.5|4415|4414.5|4415.5|4415.5|4415|4414.5|151
1633951090000|2021-10-11 11:18:10|4414.5|4414|4414.5|4413.5|4414.5|4414.5|4414.5|4413.5|85
1633951100000|2021-10-11 11:18:20|4414|4413|4411.5|4410.5|4414|4413.5|4411|4410.5|539
1633951110000|2021-10-11 11:18:30|4411|4410|4411|4410.5|4411.5|4410.5|4411|4410|641
1633951120000|2021-10-11 11:18:40|4411.5|4411|4412.5|4412|4412.5|4412|4411.5|4411|2161
1633951130000|2021-10-11 11:18:50|4413|4412.5|4414|4413|4414|4413|4413|4412.5|1148
1633951140000|2021-10-11 11:19:00|4413.5|4413.5|4413.5|4413|4414|4413.5|4413.5|4412.5|1222
1633951150000|2021-10-11 11:19:10|4413|4412.5|4412|4411.5|4413|4412.5|4412|4411|1363
1633951160000|2021-10-11 11:19:20|4412.5|4411|4412.5|4412|4413|4412.5|4412.5|4411|185
1633951170000|2021-10-11 11:19:30|4412|4411.5|4412|4411.5|4412.5|4411.5|4412|4411|10
1633951180000|2021-10-11 11:19:40|4411.5|4411|4411|4410.5|4412|4411.5|4411|4410.5|189
1633951190000|2021-10-11 11:19:50|4410.5|4410|4410|4409.5|4411|4410.5|4410|4409|1008
1633951200000|2021-10-11 11:20:00|4410.5|4409|4408.5|4408|4410.5|4409.5|4408.5|4408|1079
1633951210000|2021-10-11 11:20:10|4408|4407.5|4409|4408|4409|4408.5|4408|4407.5|512
1633951220000|2021-10-11 11:20:20|4409.5|4408.5|4410|4409.5|4410|4409.5|4409.5|4408.5|1573
1633951230000|2021-10-11 11:20:30|4409.5|4409|4411|4410.5|4411|4410.5|4409.5|4409|2037
1633951240000|2021-10-11 11:20:40|4411.5|4410|4411.5|4410.5|4411.5|4411|4411.5|4410|150
1633951250000|2021-10-11 11:20:50|4411|4410|4410.5|4410|4411|4410|4410.5|4410|350
1633951260000|2021-10-11 11:21:00|4411||4410.5||4411||4410.5||0
1633951270000|2021-10-11 11:21:10|4410|4409.5|4410.5|4409.5|4410.5|4410|4410|4409.5|856
1633951280000|2021-10-11 11:21:20|4410|4409|4409|4408.5|4410.5|4409|4408.5|4408|1701
1633951290000|2021-10-11 11:21:30|4409.5|4409|4409.5|4409|4410|4409.5|4409.5|4409|916
1633951300000|2021-10-11 11:21:40|4409|4408.5|4408.5|4408|4410|4409|4408|4407.5|841
1633951310000|2021-10-11 11:21:50|4408|4407.5|4408.5|4408|4408.5|4408|4408|4407|1708
1633951320000|2021-10-11 11:22:00|4409|4408.5|4408.5|4408|4409|4408.5|4408.5|4408|1173
1633951330000|2021-10-11 11:22:10|4408|4407.5|4409|4408.5|4409|4408.5|4408|4407|3226
1633951340000|2021-10-11 11:22:20|4409.5|4408|4409|4408.5|4409.5|4409|4409|4408|1634
1633951350000|2021-10-11 11:22:30|4409.5|4409|4410.5|4410|4410.5|4410|4409.5|4409|1030
1633951360000|2021-10-11 11:22:40|4410|4409.5|4411|4410|4411|4410.5|4410|4409.5|2564
1633951370000|2021-10-11 11:22:50|4411.5|4410.5|4411.5|4411|4412|4411.5|4411|4410.5|428
1633951380000|2021-10-11 11:23:00|4412|4411.5|4411.5|4410.5|4412|4411.5|4411.5|4410.5|40
1633951390000|2021-10-11 11:23:10|4411|4411|4411|4410.5|4411.5|4411|4411|4410.5|148
1633951400000|2021-10-11 11:23:20|4410.5|4410|4410|4409.5|4410.5|4410|4410|4409|1302
1633951410000|2021-10-11 11:23:30|4410.5|4409|4410|4409.5|4410.5|4409.5|4409|4408.5|262
1633951420000|2021-10-11 11:23:40|4410.5|4410|4410.5|4410|4410.5|4410|4410|4409.5|103
1633951430000|2021-10-11 11:23:50|4410|4409.5|4410|4409.5|4410.5|4409.5|4410|4409|0
1633951440000|2021-10-11 11:24:00|4410.5|4410|4411.5|4410.5|4411.5|4411|4410.5|4410|2321
1633951450000|2021-10-11 11:24:10|4411|4410|4410.5|4410|4411|4410|4410.5|4410|388
1633951460000|2021-10-11 11:24:20|4410|4409.5|4409.5|4408.5|4410|4409.5|4409.5|4408.5|671
1633951470000|2021-10-11 11:24:30|4409|4409|4410|4409|4410|4409.5|4408.5|4408|1401
1633951480000|2021-10-11 11:24:40|4409.5|4408.5|4410|4409|4410|4409|4409.5|4408.5|193
1633951490000|2021-10-11 11:24:50|4409.5|4409.5|4410|4409|4410|4409.5|4409.5|4409|238
1633951500000|2021-10-11 11:25:00|4409.5|4409.5|4409.5|4409|4410|4409.5|4409.5|4409|0
1633951520000|2021-10-11 11:25:20|4410||4410||4410||4410||0
1633951530000|2021-10-11 11:25:30|4409.5|4409.5|4409.5|4408.5|4409.5|4409.5|4409.5|4408.5|582
1633951540000|2021-10-11 11:25:40|4409|4408|4410|4409.5|4410|4409.5|4408.5|4408|2282
1633951550000|2021-10-11 11:25:50|4409.5|4409|4408.5|4408|4409.5|4409|4408.5|4407.5|818
1633951560000|2021-10-11 11:26:00|4409|4408.5|4409.5|4409|4409.5|4409|4408.5|4408.5|754
1633951570000|2021-10-11 11:26:10|4410|4409.5|4412|4411.5|4412.5|4411.5|4410|4409.5|3985
1633951580000|2021-10-11 11:26:20|4411.5|4411|4411.5|4411|4412|4411.5|4411.5|4411|1020
1633951590000|2021-10-11 11:26:30|4412|4411.5|4412.5|4411.5|4412.5|4412|4412|4411|313
1633951600000|2021-10-11 11:26:40|4412|4411|4411.5|4411|4412|4411|4411|4410.5|422
1633951610000|2021-10-11 11:26:50|4412|4411.5|4411.5|4411|4412|4411.5|4411.5|4411|357
1633951620000|2021-10-11 11:27:00|4412|4411.5|4411.5|4411|4412|4411.5|4411.5|4411|150
1633951630000|2021-10-11 11:27:10|4412|4411.5|4412.5|4412|4413|4412.5|4411.5|4411|1783
1633951640000|2021-10-11 11:27:20||4411.5||4412||4412||4411.5|700
1633951650000|2021-10-11 11:27:30|4412|4411.5|4411.5|4411|4412|4411.5|4411.5|4411|719
1633951660000|2021-10-11 11:27:40|4411|4410.5|4411|4410.5|4411|4410.5|4411|4410.5|177
1633951670000|2021-10-11 11:27:50|4411.5|4411|4411|4410|4411.5|4411|4410.5|4410|569
1633951680000|2021-10-11 11:28:00|4410.5|4410.5|4411|4410.5|4411|4410.5|4410.5|4410.5|147
1633951690000|2021-10-11 11:28:10|4411.5|4411|4411|4410.5|4411.5|4411|4411|4410.5|1551
1633951700000|2021-10-11 11:28:20|4411.5|4410|4408.5|4408|4411.5|4410|4408.5|4408|1287
1633951710000|2021-10-11 11:28:30|4409|4408.5|4409|4408.5|4409|4408.5|4409|4408.5|425
1633951720000|2021-10-11 11:28:40|4409.5|4409|4411|4410.5|4411|4410.5|4409.5|4409|5809
1633951730000|2021-10-11 11:28:50|4411.5|4411|4413.5|4413|4413.5|4413|4411.5|4411|5322
1633951740000|2021-10-11 11:29:00|4413|4412.5|4412.5|4411.5|4414|4413.5|4412|4411.5|4108
1633951750000|2021-10-11 11:29:10|4412|4411|4412.5|4412|4412.5|4412|4411.5|4411|551
1633951760000|2021-10-11 11:29:20|4412|4411.5|4412.5|4412|4412.5|4412|4412|4411.5|297
1633951770000|2021-10-11 11:29:30|4413||4412.5||4413||4412.5||194
1633951780000|2021-10-11 11:29:40|||||||||40
1633951790000|2021-10-11 11:29:50|4412|4411.5|4412|4411.5|4412.5|4412|4412|4411.5|382
1633951800000|2021-10-11 11:30:00|4411.5|4411|4409.5|4409|4411.5|4411|4409.5|4408.5|1397
1633951810000|2021-10-11 11:30:10|4409|4408.5|4409|4408.5|4409.5|4409|4409|4408.5|36
1633951820000|2021-10-11 11:30:20|4409.5|4408|4409|4408|4409.5|4408.5|4409|4408|0
1633951830000|2021-10-11 11:30:30|4408.5|4407.5|4410|4409.5|4410|4409.5|4408|4407.5|1945
1633951840000|2021-10-11 11:30:40|4409.5|4409|4410|4409|4410|4409.5|4409.5|4408.5|396
1633951850000|2021-10-11 11:30:50||4409.5||4409.5||4409.5||4409.5|161
1633951860000|2021-10-11 11:31:00|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4410|658
1633951870000|2021-10-11 11:31:10|4411.5|4411|4411|4410.5|4411.5|4411|4411|4410.5|672
1633951880000|2021-10-11 11:31:20|4410.5|4410|4410|4409.5|4411|4410.5|4410|4409.5|923
1633951890000|2021-10-11 11:31:30|4409.5|4409|4410|4409.5|4410|4409.5|4409.5|4408.5|529
1633951900000|2021-10-11 11:31:40|4409.5|4409|4410|4409|4410|4409|4409.5|4408.5|0
1633951910000|2021-10-11 11:31:50|4409.5|4409.5|4410|4409.5|4410|4409.5|4409.5|4409.5|150
1633951920000|2021-10-11 11:32:00|4410.5|4410|4410|4409.5|4410.5|4410|4410|4409.5|732
1633951930000|2021-10-11 11:32:10|4409.5|4409|4410|4409.5|4410|4409.5|4409.5|4409|384
1633951940000|2021-10-11 11:32:20|4410.5|4410|4413|4412.5|4413|4412.5|4410|4409.5|6731
1633951950000|2021-10-11 11:32:30|4413.5|4412|4413|4412.5|4413.5|4412.5|4412.5|4411.5|1015
1633951960000|2021-10-11 11:32:40|4412.5|4412|4412.5|4412|4412.5|4412|4412.5|4412|790
1633951970000|2021-10-11 11:32:50|4413|4411.5|4413.5|4413|4413.5|4413|4413|4411.5|1406
1633951980000|2021-10-11 11:33:00|4413|4412.5|4414|4413|4414|4413|4412|4411.5|4217
1633951990000|2021-10-11 11:33:10|4413.5|4413.5|4412.5|4412|4414.5|4414|4412.5|4412|5082
1633952000000|2021-10-11 11:33:20|4412|4411.5|4411.5|4411|4412|4411.5|4411.5|4410.5|290
1633952010000|2021-10-11 11:33:30|4412|4411.5|4412|4411|4412|4411.5|4411.5|4410.5|396
1633952020000|2021-10-11 11:33:40|4412.5|4411.5|4413|4412.5|4413|4412.5|4412.5|4411.5|2456
1633952030000|2021-10-11 11:33:50||4412||4412.5||4412.5||4412|0
1633952040000|2021-10-11 11:34:00|4412.5|4412|4412.5|4412|4413|4412|4412.5|4411.5|34
1633952050000|2021-10-11 11:34:10|4413|4412.5|4413|4412.5|4413|4412.5|4413|4412|247
1633952060000|2021-10-11 11:34:20|4413.5|4413|4414|4413|4414|4413|4413|4412.5|196
1633952070000|2021-10-11 11:34:30|4414.5|4413.5|4414|4413|4415|4414|4414|4413|34
1633952080000|2021-10-11 11:34:40|4414.5|4413.5|4414.5|4413.5|4414.5|4413.5|4414.5|4413.5|0
1633952090000|2021-10-11 11:34:50|4415|4414|4414|4413.5|4415|4414.5|4414|4413.5|1446
1633952100000|2021-10-11 11:35:00|4414.5|4414|4413.5|4413|4414.5|4414|4413.5|4413|1028
1633952110000|2021-10-11 11:35:10|4414|4413.5|4412.5|4411.5|4414|4413.5|4412.5|4411.5|1020
1633952120000|2021-10-11 11:35:20|4412|4412|4412.5|4412|4412.5|4412|4412|4411.5|113
1633952130000|2021-10-11 11:35:30|4412|4411.5|4413|4412.5|4413|4412.5|4412|4411.5|1692
1633952140000|2021-10-11 11:35:40|4413.5|4412|4414.5|4414|4415|4414.5|4413.5|4412|4646
1633952150000|2021-10-11 11:35:50|4414|4413.5|4414|4413.5|4414.5|4413.5|4414|4413|721
1633952160000|2021-10-11 11:36:00|4413.5|4413|4414|4413.5|4414|4413.5|4413.5|4412.5|340
1633952170000|2021-10-11 11:36:10|||||||||150
1633952180000|2021-10-11 11:36:20|4413.5|4413|4414|4413.5|4414|4413.5|4413.5|4413|519
1633952190000|2021-10-11 11:36:30|4413.5|4413|4413|4412.5|4413.5|4413.5|4413|4412.5|138
1633952200000|2021-10-11 11:36:40|4413.5|4413|4413.5|4413|4414|4413|4412.5|4412|878
1633952210000|2021-10-11 11:36:50||4412.5||4412.5||4413||4412.5|0
1633952220000|2021-10-11 11:37:00|4413|4412|4413.5|4413|4413.5|4413|4412.5|4411.5|2421
1633952230000|2021-10-11 11:37:10|4414|4413.5|4414.5|4413.5|4415|4414|4414|4413.5|2145
1633952240000|2021-10-11 11:37:20|4414|4413|4414.5|4413.5|4415|4414.5|4414|4413|4240
1633952250000|2021-10-11 11:37:30|4414|4414|4414.5|4413.5|4414.5|4414|4414|4413.5|423
1633952260000|2021-10-11 11:37:40|4414|4414|4414|4413.5|4414.5|4414|4414|4413.5|531
1633952270000|2021-10-11 11:37:50|4413.5|4413|4416.5|4415.5|4417|4416|4413.5|4413|6998
1633952280000|2021-10-11 11:38:00|4416|4415|4416|4415.5|4416.5|4415.5|4415.5|4414.5|2081
1633952290000|2021-10-11 11:38:10|4415.5|4415|4415.5|4415|4416|4415.5|4415.5|4415|1073
1633952300000|2021-10-11 11:38:20|4416|4415.5|4414.5|4414|4416|4415.5|4414.5|4414|1991
1633952310000|2021-10-11 11:38:30|4414|4413.5|4414|4413.5|4414|4413.5|4414|4413.5|415
1633952320000|2021-10-11 11:38:40|4414.5|4414|4414|4413.5|4414.5|4414|4414|4413.5|249
1633952330000|2021-10-11 11:38:50|4413.5|4413|4414|4413|4414|4413|4413.5|4412.5|677
1633952340000|2021-10-11 11:39:00|4414.5|4413.5|4414.5|4414|4414.5|4414|4414.5|4413.5|1172
1633952350000|2021-10-11 11:39:10|4415|4414.5|4414.5|4413.5|4416|4415.5|4414.5|4413.5|2024
1633952360000|2021-10-11 11:39:20|4414||4414||4414.5||4414||0
1633952370000|2021-10-11 11:39:30|4414.5|4414|4414.5|4413.5|4414.5|4414|4414.5|4413.5|108
1633952380000|2021-10-11 11:39:40|4414|4414|4414.5|4414|4414.5|4414|4414|4414|0
1633952390000|2021-10-11 11:39:50|4415|4414.5|4415|4414.5|4415.5|4414.5|4415|4414.5|69
1633952400000|2021-10-11 11:40:00|4415.5|4415|4414.5|4414|4415.5|4415|4414.5|4414|432
1633952410000|2021-10-11 11:40:10|4415|4413.5|4415|4414|4415|4414.5|4414.5|4413.5|62
1633952420000|2021-10-11 11:40:20|4415.5|4413.5|4415|4414.5|4415.5|4414.5|4415|4413.5|1449
1633952430000|2021-10-11 11:40:30|4414.5|4414|4415|4414.5|4415|4414.5|4414.5|4414|100
1633952440000|2021-10-11 11:40:40|4414.5|4414|4415|4414.5|4415|4414.5|4414.5|4414|529
1633952450000|2021-10-11 11:40:50|4415.5|4415|4415|4414.5|4415.5|4415|4415|4414.5|163
1633952460000|2021-10-11 11:41:00|4415.5|4415|4415.5|4414.5|4415.5|4415|4415.5|4414.5|136
1633952470000|2021-10-11 11:41:10|4416|4415|4416|4415.5|4416|4415.5|4416|4415|2474
1633952480000|2021-10-11 11:41:20|4415.5|4415|4415.5|4415|4415.5|4415|4415.5|4415|134
1633952490000|2021-10-11 11:41:30|4415|4414.5|4415|4414.5|4415|4414.5|4414.5|4414|1513
1633952500000|2021-10-11 11:41:40|4414.5|4414|4414|4413.5|4414.5|4414.5|4413.5|4413|854
1633952510000|2021-10-11 11:41:50|4413.5|4413|4414|4413.5|4414|4413.5|4413.5|4413|220
1633952520000|2021-10-11 11:42:00|4413.5|4413|4414|4413|4414|4413.5|4413.5|4413|95
1633952530000|2021-10-11 11:42:10|4413.5|4413.5|4414|4413.5|4414|4413.5|4413.5|4413|0
1633952540000|2021-10-11 11:42:20||4413||4413.5||4413.5||4413|100
1633952550000|2021-10-11 11:42:30|4414.5|4414|4414.5|4414|4415|4414.5|4414.5|4414|1670
1633952560000|2021-10-11 11:42:40|4415|4413.5|4415|4414.5|4415.5|4415|4414.5|4413.5|986
1633952570000|2021-10-11 11:42:50|4414.5|4414|4414.5|4414|4414.5|4414|4414|4413.5|200
1633952580000|2021-10-11 11:43:00|4414|4413.5|4414|4413.5|4414|4414|4414|4413.5|230
1633952590000|2021-10-11 11:43:10|4414.5|4413|4414|4413.5|4414.5|4413.5|4413.5|4413|670
1633952600000|2021-10-11 11:43:20|4413.5|4413|4414|4413|4414|4413.5|4413.5|4413|118
1633952610000|2021-10-11 11:43:30|4413.5|4413.5|4413.5|4413|4414|4413.5|4413.5|4413|0
1633952620000|2021-10-11 11:43:40|4414||4413.5||4414||4413.5||0
1633952630000|2021-10-11 11:43:50|4414||4413.5||4414||4413.5||0
1633952640000|2021-10-11 11:44:00|4414||4413.5||4414||4413.5||664
1633952650000|2021-10-11 11:44:10|4413|4412.5|4413|4412.5|4413|4412.5|4413|4412.5|517
1633952660000|2021-10-11 11:44:20|4412.5|4412|4413.5|4413|4413.5|4413|4412|4411.5|1038
1633952670000|2021-10-11 11:44:30|4414|4412.5|4414.5|4413.5|4414.5|4414|4414|4412.5|1746
1633952690000|2021-10-11 11:44:50|4414||4414||4414||4414||1
1633952700000|2021-10-11 11:45:00|4414.5|4414|4415|4414|4415|4414.5|4414.5|4414|1834
1633952710000|2021-10-11 11:45:10|4414.5|4414.5|4414|4413|4415|4414.5|4413.5|4413|1913
1633952720000|2021-10-11 11:45:20|4413.5|4412.5|4413.5|4413|4413.5|4413|4413|4412.5|505
1633952730000|2021-10-11 11:45:30|4414||4413.5||4414||4413.5||152
1633952740000|2021-10-11 11:45:40|4414|4413.5|4413.5|4413|4414|4413.5|4413.5|4413|443
1633952750000|2021-10-11 11:45:50|4414|4413.5|4414|4413|4414|4413.5|4413.5|4413|162
1633952760000|2021-10-11 11:46:00|4413.5|4413.5|4413.5|4413|4414|4413.5|4413.5|4412.5|616
1633952770000|2021-10-11 11:46:10|4413|4412.5|4412.5|4412|4413.5|4413|4412|4411.5|945
1633952780000|2021-10-11 11:46:20|4413|4412.5|4413|4412.5|4413.5|4413|4413|4412.5|1380
1633952790000|2021-10-11 11:46:30|4412.5|4412|4414|4413.5|4414|4413.5|4412.5|4412|781
1633952800000|2021-10-11 11:46:40|4414.5|4413|4414.5|4413.5|4414.5|4414|4413.5|4413|965
1633952810000|2021-10-11 11:46:50|4415|4414|4415.5|4415|4416|4415.5|4415|4414|4818
1633952820000|2021-10-11 11:47:00|4416|4415.5|4415.5|4414.5|4417|4416|4415.5|4414.5|5338
1633952830000|2021-10-11 11:47:10|4415|4415|4417|4416|4417|4416|4415|4415|809
1633952840000|2021-10-11 11:47:20|4416.5|4415.5|4418|4417.5|4418.5|4417.5|4416|4415.5|2669
1633952850000|2021-10-11 11:47:30|4418.5|4418|4418|4417.5|4418.5|4418|4417.5|4417|1206
1633952860000|2021-10-11 11:47:40|4418.5|4418|4418.5|4418|4419|4418.5|4418.5|4417.5|1323
1633952870000|2021-10-11 11:47:50|4419||4418.5||4419||4418.5||0
1633952880000|2021-10-11 11:48:00|4418|4417.5|4418.5|4418|4418.5|4418|4418|4417.5|657
1633952890000|2021-10-11 11:48:10|4418|4417.5|4418.5|4418|4418.5|4418|4418|4417.5|501
1633952900000|2021-10-11 11:48:20|4418|4417.5|4418|4417.5|4418.5|4418|4418|4417.5|335
1633952930000|2021-10-11 11:48:50|4417.5|4417|4417.5|4417|4418|4417|4417.5|4417|1718
1633952940000|2021-10-11 11:49:00|4417|4416.5|4417|4416|4417|4416.5|4417|4416|201
1633952950000|2021-10-11 11:49:10|4417.5|4416.5|4417.5|4417|4417.5|4417|4417|4416|2109
1633952960000|2021-10-11 11:49:20|4417|4416.5|4417|4416.5|4417.5|4417|4416|4415.5|1571
1633952970000|2021-10-11 11:49:30|4417.5|4417|4417.5|4416.5|4417.5|4417|4417|4416|2812
1633952990000|2021-10-11 11:49:50|4417|4417|4417|4416.5|4417.5|4417|4417|4416.5|0
1633953000000|2021-10-11 11:50:00|4416.5|4416|4417|4416|4417|4416.5|4416.5|4416|550
1633953010000|2021-10-11 11:50:10|4416.5|4416.5|4416.5|4416|4417|4416.5|4416|4415.5|2636
1633953030000|2021-10-11 11:50:30|4416|4415.5|4415|4414|4416|4415.5|4414|4413.5|1027
1633953040000|2021-10-11 11:50:40|4414.5|4413.5|4413.5|4412.5|4414.5|4413.5|4413.5|4412.5|337
1633953050000|2021-10-11 11:50:50|4413|4412|4414|4413.5|4414|4413.5|4412.5|4412|1271
1633953060000|2021-10-11 11:51:00|4414.5|4414|4415.5|4415|4416|4415|4414.5|4414|2602
1633953070000|2021-10-11 11:51:10|||||||||414
1633953080000|2021-10-11 11:51:20|4416|4415.5|4413.5|4412.5|4416|4415.5|4412.5|4411.5|2397
1633953090000|2021-10-11 11:51:30|4413|4412|4412|4411|4413|4412|4412|4411|141
1633953100000|2021-10-11 11:51:40|4411.5|4410.5|4411.5|4411|4412|4411|4411.5|4410.5|130
1633953110000|2021-10-11 11:51:50|4411|4410.5|4413|4412.5|4413.5|4413|4411|4410.5|5428
1633953120000|2021-10-11 11:52:00|4413.5|4413|4413.5|4413|4414|4413|4413.5|4412.5|34
1633953130000|2021-10-11 11:52:10|4414|4413.5|4414.5|4414|4414.5|4414|4413.5|4413|1075
1633953140000|2021-10-11 11:52:20|4414|4413.5|4413.5|4412.5|4414|4414|4413|4412.5|2292
1633953150000|2021-10-11 11:52:30|4413|4412|4413|4412.5|4413|4412.5|4412|4411|1895
1633953160000|2021-10-11 11:52:40|4412.5|4412|4413.5|4413|4413.5|4413|4412.5|4412|3136
1633953170000|2021-10-11 11:52:50|4414|4413.5|4413.5|4413|4414|4413.5|4413.5|4413|201
1633953180000|2021-10-11 11:53:00|4414|4413.5|4413.5|4413|4414|4413.5|4413.5|4413|426
1633953190000|2021-10-11 11:53:10|||||||||1
1633953200000|2021-10-11 11:53:20|4413|4412.5|4411.5|4410.5|4413|4412.5|4411|4410.5|4580
1633953210000|2021-10-11 11:53:30|4411|4410|4410|4409.5|4411.5|4410.5|4409.5|4409|1163
1633953220000|2021-10-11 11:53:40|4410.5|4410|4410|4409.5|4410.5|4410|4410|4409.5|1008
1633953230000|2021-10-11 11:53:50|4410.5|4410|4412|4411.5|4412|4411.5|4410.5|4410|2011
1633953240000|2021-10-11 11:54:00|4411.5|4411|4411|4410.5|4411.5|4411.5|4411|4410.5|572
1633953250000|2021-10-11 11:54:10|4411.5|4411|4411.5|4411|4411.5|4411|4411.5|4411|110
1633953260000|2021-10-11 11:54:20|4412|4410.5|4411.5|4411|4412|4411.5|4411.5|4410.5|576
1633953270000|2021-10-11 11:54:30|||||||||318
1633953280000|2021-10-11 11:54:40|4411|4410.5|4411|4410|4411|4410.5|4410.5|4410|425
1633953290000|2021-10-11 11:54:50|4411.5|4410.5|4411.5|4410.5|4411.5|4411|4411.5|4410.5|120
1633953300000|2021-10-11 11:55:00|4411|4410|4410.5|4410|4411|4410.5|4410.5|4410|65
1633953310000|2021-10-11 11:55:10|4410|4409.5|4411|4410.5|4411.5|4411|4410|4409.5|1800
1633953320000|2021-10-11 11:55:20|4410.5|4410|4411|4410|4411|4410|4410.5|4410|204
1633953330000|2021-10-11 11:55:30|4410.5||4411||4411||4410.5||0
1633953340000|2021-10-11 11:55:40|4410.5|4410.5|4410|4409|4411|4410.5|4410|4409|640
1633953350000|2021-10-11 11:55:50|4409.5|4408.5|4409|4408.5|4409.5|4409|4409|4408|4
1633953360000|2021-10-11 11:56:00|4409.5|4409|4410|4409.5|4410|4409.5|4409.5|4409|2205
1633953370000|2021-10-11 11:56:10|4409.5|4409|4409.5|4409|4410|4409.5|4409.5|4409|332
1633953380000|2021-10-11 11:56:20|4410||4409.5||4410||4409.5||101
1633953390000|2021-10-11 11:56:30|4409|4408.5|4409.5|4409|4409.5|4409|4409|4408|962
1633953400000|2021-10-11 11:56:40|4410|4409.5|4410|4409|4410|4409.5|4409.5|4409|210
1633953410000|2021-10-11 11:56:50|4409.5||4410||4410||4409.5||0
1633953420000|2021-10-11 11:57:00|4410.5|4409.5|4411|4410.5|4411|4410.5|4410|4409.5|1711
1633953430000|2021-10-11 11:57:10|4410.5|4410|4412|4411.5|4412|4411.5|4410.5|4410|372
1633953440000|2021-10-11 11:57:20|4412.5|4411|4413.5|4413|4413.5|4413|4412.5|4411|667
1633953450000|2021-10-11 11:57:30|4413|4412.5|4414|4413|4414|4413.5|4413|4412.5|1869
1633953460000|2021-10-11 11:57:40|4413.5|4413.5|4414.5|4414|4415|4414.5|4413.5|4413.5|3856
1633953480000|2021-10-11 11:58:00|4414|4413.5|4415|4414.5|4415|4414.5|4414|4413.5|1593
1633953490000|2021-10-11 11:58:10|4414.5|4414|4415|4414.5|4415|4414.5|4414.5|4414|229
1633953500000|2021-10-11 11:58:20|4414.5|4414|4415|4414.5|4415|4414.5|4414.5|4414|6
1633953510000|2021-10-11 11:58:30|||||||||150
1633953520000|2021-10-11 11:58:40|4415.5|4415|4415|4414.5|4415.5|4415|4415|4414.5|818
1633953530000|2021-10-11 11:58:50|4414.5|4414|4414.5|4414|4414.5|4414|4414|4413.5|966
1633953540000|2021-10-11 11:59:00|4414|4413.5|4414|4413.5|4414.5|4413.5|4414|4413.5|201
1633953550000|2021-10-11 11:59:10|4414.5|4414|4414.5|4414|4414.5|4414|4414.5|4414|114
1633953560000|2021-10-11 11:59:20|4414|4413.5|4415|4414|4415.5|4415|4414|4413.5|1224
1633953570000|2021-10-11 11:59:30|4414.5||4415||4415||4414.5||187
1633953580000|2021-10-11 11:59:40|4414.5|4414.5|4415|4414.5|4415.5|4415|4414.5|4413.5|2050
1633953590000|2021-10-11 11:59:50|4415.5|4414|4416|4415.5|4416|4415.5|4415|4414|1427
1633953600000|2021-10-11 12:00:00|4416.5|4416|4415|4414|4416.5|4416|4414.5|4414|1464
1633953610000|2021-10-11 12:00:10|4414.5|4413.5|4414.5|4414|4415|4414|4414|4413.5|746
1633953620000|2021-10-11 12:00:20||4413.5||4413.5||4414||4413.5|183
1633953630000|2021-10-11 12:00:30|4414||4414||4414.5||4414||0
1633953640000|2021-10-11 12:00:40|4413.5|4413|4414.5|4414|4415|4414.5|4413|4412|3498
1633953650000|2021-10-11 12:00:50|4414|4413.5|4414.5|4414|4414.5|4414|4414|4413.5|452
1633953660000|2021-10-11 12:01:00|4414|4413.5|4414.5|4413.5|4414.5|4414|4414|4413.5|312
1633953670000|2021-10-11 12:01:10||4414||4414||4414||4413.5|154
1633953680000|2021-10-11 12:01:20|4415|4414.5|4415|4414.5|4415|4414.5|4415|4414.5|450
1633953690000|2021-10-11 12:01:30|4415.5|4415|4415.5|4415|4415.5|4415|4415.5|4415|612
1633953700000|2021-10-11 12:01:40|4415|4414.5|4415|4414|4415.5|4414.5|4414.5|4414|798
1633953710000|2021-10-11 12:01:50|4414.5|4414.5|4415|4414|4415|4414.5|4414.5|4414|44
1633953720000|2021-10-11 12:02:00|4414.5|4414.5|4415|4414.5|4415|4414.5|4414.5|4414|150
1633953730000|2021-10-11 12:02:10|4414.5|4414|4414.5|4414|4414.5|4414|4414.5|4414|1
1633953740000|2021-10-11 12:02:20|4415|4414.5|4415|4414|4415|4414.5|4414.5|4414|416
1633953750000|2021-10-11 12:02:30|4414.5|4413.5|4413.5|4413|4415|4414|4413.5|4412.5|634
1633953760000|2021-10-11 12:02:40|4413|4412.5|4413|4412.5|4413.5|4412.5|4411.5|4411|1607
1633953770000|2021-10-11 12:02:50|4413.5|4413|4413.5|4412.5|4414|4413|4413|4412.5|366
1633953780000|2021-10-11 12:03:00|4413|4413|4413.5|4413|4413.5|4413|4413|4412.5|278
1633953790000|2021-10-11 12:03:10|4413|4412.5|4412.5|4411.5|4413|4412.5|4412|4411.5|185
1633953800000|2021-10-11 12:03:20|4413|4412|4413.5|4413|4413.5|4413|4413|4411.5|650
1633953810000|2021-10-11 12:03:30|4414|4412.5|4413.5|4413|4414.5|4413.5|4413.5|4412.5|250
1633953820000|2021-10-11 12:03:40|4414|4413.5|4415|4414.5|4415|4414.5|4414|4413.5|456
1633953830000|2021-10-11 12:03:50|4415.5|4415|4415.5|4414.5|4416|4415|4415|4414.5|1818
1633953840000|2021-10-11 12:04:00|4415|4414|4414.5|4414|4415|4414|4414.5|4414|34
1633953850000|2021-10-11 12:04:10|4415|4413.5|4413.5|4412.5|4415|4413.5|4413.5|4412.5|917
1633953860000|2021-10-11 12:04:20|4413|4413|4413|4412.5|4413|4413|4412.5|4412|806
1633953870000|2021-10-11 12:04:30|4413.5|4413|4413.5|4412.5|4413.5|4413|4413.5|4412.5|322
1633953880000|2021-10-11 12:04:40|4414|4413|4414.5|4414|4414.5|4414|4413.5|4413|355
1633953890000|2021-10-11 12:04:50|4415|4414.5|4415|4414|4415|4414.5|4414.5|4414|581
1633953900000|2021-10-11 12:05:00|4414.5|4414.5|4413.5|4413|4414.5|4414.5|4413.5|4413|520
1633953910000|2021-10-11 12:05:10|4414|4413.5|4416|4415.5|4416|4415.5|4414|4413|565
1633953920000|2021-10-11 12:05:20|4416.5|4416|4416|4415|4417|4416|4416|4415|2364
1633953930000|2021-10-11 12:05:30|4415.5|4415.5|4416|4415|4416|4415.5|4415.5|4415|0
1633953940000|2021-10-11 12:05:40||4415.5||4415.5||4415.5||4415|15
1633953950000|2021-10-11 12:05:50|4415.5|4415|4415.5|4415|4415.5|4415|4415.5|4415|400
1633953960000|2021-10-11 12:06:00|4416|4415.5|4417|4416|4417|4416|4416|4415.5|386
1633953970000|2021-10-11 12:06:10|4416.5|4416.5|4416.5|4416|4417|4416.5|4416.5|4415.5|973
1633953980000|2021-10-11 12:06:20|4416|4415.5|4416.5|4416|4416.5|4416|4416|4415.5|381
1633953990000|2021-10-11 12:06:30|4417|4416.5|4416.5|4416|4417|4416.5|4416.5|4416|127
1633954000000|2021-10-11 12:06:40|4415.5|4415|4415|4414|4415.5|4415|4414|4413.5|2016
1633954010000|2021-10-11 12:06:50|4414.5|4414.5|4415.5|4415|4415.5|4415|4414.5|4414.5|1360
1633954020000|2021-10-11 12:07:00|4416|4415.5|4416|4415.5|4417|4416|4416|4415.5|1551
1633954030000|2021-10-11 12:07:10|4416.5|4415|4417|4416|4417|4416|4415.5|4415|846
1633954040000|2021-10-11 12:07:20|4416.5|4416.5|4416|4415|4417|4416.5|4416|4415|450
1633954050000|2021-10-11 12:07:30|4416.5|4415.5|4416.5|4415.5|4416.5|4415.5|4416.5|4415.5|681
1633954060000|2021-10-11 12:07:40|4417|4416|4417|4416|4417|4416.5|4416.5|4415.5|2842
1633954070000|2021-10-11 12:07:50|4416.5||4416.5||4417||4416.5||140
1633954080000|2021-10-11 12:08:00|4416|4415.5|4416.5|4416|4416.5|4416|4416|4415.5|1263
1633954090000|2021-10-11 12:08:10|4416|4415|4415.5|4414.5|4416.5|4416|4415|4414.5|3142
1633954100000|2021-10-11 12:08:20|4414.5|4415|4414|4413.5|4414.5|4415|4413|4412|1970
1633954110000|2021-10-11 12:08:30|4413.5|4413|4414|4412.5|4414|4413.5|4413|4412.5|492
1633954120000|2021-10-11 12:08:40|4413.5|4413|4414|4413.5|4414|4413.5|4413|4412.5|453
1633954130000|2021-10-11 12:08:50|4414.5|4414|4414.5|4414|4415|4414.5|4414.5|4413.5|435
1633954140000|2021-10-11 12:09:00|4415|4413.5|4413.5|4413|4415|4413.5|4413.5|4412.5|2034
1633954150000|2021-10-11 12:09:10|4413|4412.5|4413|4412.5|4413|4412.5|4412.5|4412|961
1633954160000|2021-10-11 12:09:20|4412.5|4412|4413.5|4412.5|4413.5|4413|4412.5|4412|1095
1633954170000|2021-10-11 12:09:30|4413|4412|4413|4412.5|4413|4412.5|4413|4412|0
1633954180000|2021-10-11 12:09:40|4412.5|4412|4412.5|4411.5|4412.5|4412|4411.5|4411|705
1633954190000|2021-10-11 12:09:50|4412|4412|4412|4411.5|4412.5|4412|4412|4411.5|451
1633954200000|2021-10-11 12:10:00|4412.5|4412|4413.5|4412.5|4413.5|4413|4412.5|4412|1139
1633954210000|2021-10-11 12:10:10|4413|4412|4412|4411|4413.5|4412|4412|4411|1198
1633954220000|2021-10-11 12:10:20|4411.5|4411.5|4412|4411|4412|4411.5|4411.5|4411|1
1633954230000|2021-10-11 12:10:30||4411.5||4411||4411.5||4411|0
1633954240000|2021-10-11 12:10:40||4411.5||4411.5||4411.5||4411|0
1633954250000|2021-10-11 12:10:50|4411.5|4411|4411.5|4410|4411.5|4411|4411|4410|523
1633954260000|2021-10-11 12:11:00|4411|4410.5|4411|4410.5|4411.5|4411|4411|4410|650
1633954270000|2021-10-11 12:11:10|4411.5|4410|4411|4410.5|4411.5|4411|4410.5|4409.5|436
1633954280000|2021-10-11 12:11:20|4411.5||4411||4411.5||4411||465
1633954290000|2021-10-11 12:11:30|4410.5|4410|4411|4410|4411|4410|4410.5|4410|251
1633954300000|2021-10-11 12:11:40|4410.5||4410.5||4411||4410.5||77
1633954310000|2021-10-11 12:11:50|4411|4410.5|4412|4411.5|4412|4411.5|4411|4410|713
1633954320000|2021-10-11 12:12:00|4411.5|4411|4412|4410.5|4412|4411.5|4411.5|4410.5|300
1633954330000|2021-10-11 12:12:10|4411.5|4411|4411.5|4411|4412|4411.5|4411.5|4411|958
1633954340000|2021-10-11 12:12:20|4411|4410.5|4411|4410|4411|4410.5|4410.5|4409.5|498
1633954350000|2021-10-11 12:12:30|4410.5|4410.5|4411|4410.5|4411|4410.5|4410.5|4410|160
1633954360000|2021-10-11 12:12:40|||||||||35
1633954370000|2021-10-11 12:12:50|4410.5|4410|4411|4410|4411|4410.5|4410.5|4409.5|287
1633954380000|2021-10-11 12:13:00|4410.5|4409.5|4411|4410|4411|4410|4410.5|4409.5|0
1633954390000|2021-10-11 12:13:10|4410.5||4410.5||4410.5||4410.5||13
1633954410000|2021-10-11 12:13:30|4411|4410.5|4411|4410.5|4411|4410.5|4411|4410.5|90
1633954420000|2021-10-11 12:13:40|4411.5|4411|4411.5|4411|4411.5|4411|4411.5|4411|760
1633954430000|2021-10-11 12:13:50|4411|4410.5|4412|4411|4412|4411.5|4411|4410.5|196
1633954440000|2021-10-11 12:14:00|4412.5|4411.5|4412|4411.5|4412.5|4411.5|4411.5|4411|1375
1633954450000|2021-10-11 12:14:10|4411.5|4411|4410.5|4409.5|4411.5|4411|4410|4409|3549
1633954460000|2021-10-11 12:14:20|4411|4410|4411.5|4410.5|4411.5|4411|4410.5|4409.5|313
1633954470000|2021-10-11 12:14:30|4411|4410|4410|4409|4411.5|4410.5|4409.5|4409|643
1633954480000|2021-10-11 12:14:40|4409.5|4408.5|4410|4409.5|4410|4409.5|4409.5|4408.5|181
1633954490000|2021-10-11 12:14:50|4409.5|4409|4410|4409.5|4410|4409.5|4409|4408.5|527
1633954500000|2021-10-11 12:15:00|4410.5|4410|4410.5|4410|4410.5|4410|4410|4409.5|225
1633954510000|2021-10-11 12:15:10|4410|4409.5|4410.5|4410|4410.5|4410|4410|4409.5|0
1633954520000|2021-10-11 12:15:20|4411|4410.5|4411|4410.5|4411|4410.5|4411|4410.5|37
1633954530000|2021-10-11 12:15:30|4411.5|4411|4412.5|4412|4413|4412.5|4411.5|4411|1043
1633954540000|2021-10-11 12:15:40|4413|4412.5|4413|4412.5|4413|4412.5|4413|4412|180
1633954550000|2021-10-11 12:15:50|4413.5|4413|4413.5|4412.5|4413.5|4413|4413.5|4412.5|280
1633954560000|2021-10-11 12:16:00|4413|4412|4413.5|4413|4413.5|4413|4412.5|4412|1079
1633954570000|2021-10-11 12:16:10|4413|4412.5|4413.5|4412.5|4413.5|4412.5|4413|4412.5|280
1633954580000|2021-10-11 12:16:20|4414|4413|4414|4413|4414|4413.5|4414|4412.5|114
1633954590000|2021-10-11 12:16:30|4413.5|4413.5|4413.5|4412.5|4413.5|4413.5|4413|4412.5|29
1633954600000|2021-10-11 12:16:40||4413||4413||4413||4412.5|2
1633954610000|2021-10-11 12:16:50|4413|4412.5|4413|4412.5|4413|4412.5|4413|4412.5|62
1633954620000|2021-10-11 12:17:00|4412.5|4412|4412.5|4411.5|4412.5|4412|4412.5|4411.5|35
1633954630000|2021-10-11 12:17:10||4412||4411.5||4412||4411.5|0
1633954640000|2021-10-11 12:17:20|4412|4412|4412.5|4412|4412.5|4412|4412|4411.5|224
1633954650000|2021-10-11 12:17:30|4412|4411.5|4414.5|4414|4415|4414|4412|4411.5|1873
1633954660000|2021-10-11 12:17:40|4415|4414.5|4414.5|4413.5|4415|4414.5|4414|4413.5|1329
1633954670000|2021-10-11 12:17:50|4414|4414|4415|4414.5|4415|4414.5|4414|4413.5|2563
1633954680000|2021-10-11 12:18:00|4414.5|4414|4414|4413.5|4415.5|4414.5|4414|4413.5|2569
1633954690000|2021-10-11 12:18:10|4414.5|4414|4415|4414|4415|4414|4414.5|4414|236
1633954700000|2021-10-11 12:18:20|4414.5|4414.5|4414.5|4413.5|4414.5|4414.5|4414.5|4413.5|592
1633954710000|2021-10-11 12:18:30|4414|4413|4412.5|4412|4414|4413|4412.5|4412|4798
1633954720000|2021-10-11 12:18:40|4412|4411.5|4412|4411|4412|4411.5|4411.5|4410.5|383
1633954730000|2021-10-11 12:18:50|4412.5|4411.5|4412|4411|4412.5|4412|4412|4411|995
1633954740000|2021-10-11 12:19:00|4411.5|4410.5|4411.5|4411|4412|4411.5|4411|4410.5|662
1633954750000|2021-10-11 12:19:10|4412|4411.5|4412|4411|4412.5|4411.5|4412|4411|460
1633954760000|2021-10-11 12:19:20|4412.5|4411.5|4412.5|4412|4412.5|4412|4412.5|4411|554
1633954770000|2021-10-11 12:19:30|4413|4412.5|4413.5|4412.5|4413.5|4412.5|4413|4412.5|573
1633954780000|2021-10-11 12:19:40|4413||4413||4413.5||4413||0
1633954790000|2021-10-11 12:19:50|4413.5|4413|4413.5|4413|4413.5|4413|4413|4413|320
1633954800000|2021-10-11 12:20:00|4413|4412.5|4413|4412.5|4413.5|4413|4412|4411.5|3257
1633954810000|2021-10-11 12:20:10|4412.5|4412|4412.5|4411.5|4412.5|4412|4412.5|4411.5|810
1633954820000|2021-10-11 12:20:20|4412||4412||4412||4412||0
1633954830000|2021-10-11 12:20:30|4412.5|4412|4414|4413|4414|4413.5|4412|4411.5|1027
1633954840000|2021-10-11 12:20:40|4413.5||4414||4414||4413.5||150
1633954850000|2021-10-11 12:20:50|4414.5|4413.5|4414.5|4414|4415|4414.5|4414.5|4413.5|1255
1633954860000|2021-10-11 12:21:00|4415|4414.5|4414.5|4414|4415.5|4414.5|4414.5|4413.5|6412
1633954880000|2021-10-11 12:21:20|4415|4414.5|4415|4414.5|4415|4414.5|4415|4414.5|300
1633954890000|2021-10-11 12:21:30|4415.5|4414|4415|4414.5|4415.5|4414.5|4414.5|4414|26400
1633954900000|2021-10-11 12:21:40|4415.5|4415|4415|4414.5|4416|4415.5|4415|4414.5|3655
1633954910000|2021-10-11 12:21:50|4415.5|4415|4416.5|4416|4417|4416|4415.5|4415|971
1633954920000|2021-10-11 12:22:00|4416|4415.5|4415|4414|4416|4416|4414.5|4414|230
1633954930000|2021-10-11 12:22:10|4414.5|4413.5|4414.5|4414|4414.5|4414|4414.5|4413.5|198
1633954940000|2021-10-11 12:22:20|4415|4414.5|4415.5|4415|4415.5|4415|4415|4414.5|80
1633954950000|2021-10-11 12:22:30|4416|4415.5|4416|4415|4416|4415.5|4415.5|4415|1541
1633954960000|2021-10-11 12:22:40|4415.5|4415.5|4415.5|4415|4416|4415.5|4415.5|4415|4
1633954970000|2021-10-11 12:22:50|4415|4414.5|4414.5|4414|4415|4414.5|4414.5|4414|168
1633954980000|2021-10-11 12:23:00|4415|4414.5|4416.5|4415.5|4416.5|4415.5|4414.5|4414.5|1382
1633954990000|2021-10-11 12:23:10|4416|4415|4416|4415|4416|4415|4416|4415|0
1633955000000|2021-10-11 12:23:20|||||||||111
1633955010000|2021-10-11 12:23:30||4415.5||4415.5||4415.5||4415.5|155
1633955020000|2021-10-11 12:23:40|4415.5|4415|4415.5|4415|4415.5|4415|4415.5|4415|292
1633955030000|2021-10-11 12:23:50|4415|4414.5|4415|4414.5|4415|4414.5|4415|4414.5|172
1633955040000|2021-10-11 12:24:00|4415.5|4415|4415.5|4414.5|4416|4415|4415.5|4414.5|43
1633955050000|2021-10-11 12:24:10|4416|4415|4415|4414.5|4416|4415|4415|4414.5|583
1633955060000|2021-10-11 12:24:20|4415.5|4415|4414.5|4414|4415.5|4415|4414.5|4414|581
1633955070000|2021-10-11 12:24:30|4415|4414.5|4415|4414|4415|4414.5|4414.5|4414|253
1633955080000|2021-10-11 12:24:40|4414.5|4414.5|4415|4414|4415|4414.5|4414.5|4414|0
1633955090000|2021-10-11 12:24:50|4415.5|4414.5|4415.5|4415|4415.5|4415|4415.5|4414|121
1633955100000|2021-10-11 12:25:00|4416|4415.5|4416|4415|4416|4415.5|4415.5|4415|192
1633955110000|2021-10-11 12:25:10|4415.5|4415.5|4415|4414|4416|4415.5|4415|4414|1241
1633955120000|2021-10-11 12:25:20|4414.5|4413.5|4414|4413|4414.5|4413.5|4414|4413|231
1633955130000|2021-10-11 12:25:30|4413.5|4413.5|4413|4412.5|4413.5|4413.5|4413|4412|310
1633955140000|2021-10-11 12:25:40|4413.5|4413|4414|4413|4414|4413.5|4413.5|4413|742
1633955150000|2021-10-11 12:25:50|4414.5|4413.5|4414.5|4414|4414.5|4414|4414.5|4413.5|384
1633955160000|2021-10-11 12:26:00|4415|4414.5|4415|4414.5|4415.5|4414.5|4415|4414.5|334
1633955170000|2021-10-11 12:26:10|4415.5||4415||4415.5||4415||0
1633955180000|2021-10-11 12:26:20|4414.5|4414|4414.5|4414|4414.5|4414|4414|4413.5|611
1633955190000|2021-10-11 12:26:30|4414|4413.5|4415|4414|4415|4414.5|4414|4413|1710
1633955200000|2021-10-11 12:26:40|4414.5|4414.5|4415.5|4414.5|4415.5|4415|4414.5|4414.5|1716
1633955210000|2021-10-11 12:26:50|4415||4415.5||4415.5||4415||0
1633955220000|2021-10-11 12:27:00|4416|4415|4416|4415.5|4416|4415.5|4416|4415|58
1633955230000|2021-10-11 12:27:10|4416.5|4414.5|4415.5|4414.5|4416.5|4415.5|4415|4414.5|2479
1633955240000|2021-10-11 12:27:20|4416|4415|4415.5|4415|4416.5|4416|4415.5|4414.5|640
1633955250000|2021-10-11 12:27:30|4416|4415.5|4416|4415.5|4416|4415.5|4416|4415.5|1159
1633955260000|2021-10-11 12:27:40|4416.5|4416|4417|4416.5|4417.5|4416.5|4416|4416|1388
1633955270000|2021-10-11 12:27:50|4416.5|4416|4416.5|4415.5|4417|4416|4416|4415.5|1923
1633955280000|2021-10-11 12:28:00|4416|4416|4416|4415.5|4416.5|4416|4416|4415.5|89
1633955290000|2021-10-11 12:28:10|4416.5|4416|4416.5|4415.5|4416.5|4416|4416|4415.5|34
1633955300000|2021-10-11 12:28:20|4416|4415|4415.5|4414.5|4416.5|4415|4414|4413.5|1139
1633955310000|2021-10-11 12:28:30|4416|4415|4416|4415|4416|4415.5|4415.5|4415|584
1633955320000|2021-10-11 12:28:40|4415.5||4416||4416||4415.5||0
1633955330000|2021-10-11 12:28:50|4415.5||4416||4416||4415.5||0
1633955340000|2021-10-11 12:29:00|4415.5|4415.5|4416|4415.5|4416|4415.5|4415.5|4415|2637
1633955350000|2021-10-11 12:29:10|4415.5|4415|4415.5|4415|4416|4415|4415.5|4415|150
1633955360000|2021-10-11 12:29:20|4416|4415.5|4416|4415.5|4416|4415.5|4415.5|4415.5|131
1633955370000|2021-10-11 12:29:30|4415.5|4415|4416.5|4416|4416.5|4416|4415.5|4415|1767
1633955380000|2021-10-11 12:29:40|4416|4415.5|4415.5|4415|4416|4415.5|4415.5|4415|221
1633955390000|2021-10-11 12:29:50|4416|4415.5|4416|4415|4416|4415.5|4415.5|4415|150
1633955400000|2021-10-11 12:30:00|4415.5|4414.5|4414.5|4414|4416|4415|4414.5|4414|847
1633955410000|2021-10-11 12:30:10|4415|4414.5|4415.5|4414.5|4415.5|4415|4414.5|4414|1898
1633955420000|2021-10-11 12:30:20|4415|4415|4416|4415|4416|4415.5|4415|4414.5|1312
1633955430000|2021-10-11 12:30:30|4415.5|4415.5|4415.5|4414.5|4416|4415.5|4415.5|4414.5|0
1633955440000|2021-10-11 12:30:40|4415|4415|4414|4413.5|4415|4415|4414|4413|760
1633955450000|2021-10-11 12:30:50|4414.5|4414|4415.5|4415|4415.5|4415|4414.5|4414|782
1633955460000|2021-10-11 12:31:00|4415|4414.5|4415.5|4414.5|4415.5|4415|4415|4414.5|225
1633955470000|2021-10-11 12:31:10|4415|4415|4415|4414.5|4415.5|4415|4415|4414.5|625
1633955480000|2021-10-11 12:31:20|4415.5|4415|4415.5|4414.5|4415.5|4415|4415.5|4414.5|34
1633955490000|2021-10-11 12:31:30||4415||4415||4415||4414.5|0
1633955500000|2021-10-11 12:31:40|4415|4414.5|4415.5|4415|4415.5|4415|4415|4414.5|323
1633955510000|2021-10-11 12:31:50|4416|4415.5|4415|4414.5|4416|4415.5|4415|4414.5|1354
1633955520000|2021-10-11 12:32:00|4415.5|4415|4416.5|4416|4416.5|4416|4415.5|4415|785
1633955530000|2021-10-11 12:32:10|4417|4416.5|4417|4416.5|4417.5|4417|4416.5|4416|997
1633955540000|2021-10-11 12:32:20|4417.5|4417|4416.5|4416|4418|4417.5|4416.5|4416|318
1633955550000|2021-10-11 12:32:30|4416|4415.5|4415|4414|4416.5|4415.5|4415|4414|2518
1633955560000|2021-10-11 12:32:40|4415.5|4414.5|4415.5|4415|4415.5|4415|4415.5|4414|251
1633955570000|2021-10-11 12:32:50|4416|4415.5|4416|4415.5|4416.5|4416|4416|4415.5|480
1633955580000|2021-10-11 12:33:00|4416.5|4416|4414.5|4414|4416.5|4416|4414.5|4414|834
1633955590000|2021-10-11 12:33:10|4415|4414.5|4415|4414.5|4415|4414.5|4415|4414|3
1633955600000|2021-10-11 12:33:20|4414.5|4414|4415|4414.5|4415|4414.5|4414.5|4414|34
1633955610000|2021-10-11 12:33:30|4414.5|4414|4414|4413.5|4415.5|4414.5|4414|4413|2203
1633955620000|2021-10-11 12:33:40|4413.5|4413|4413.5|4412.5|4414|4413|4413|4412.5|564
1633955630000|2021-10-11 12:33:50|4413|4412|4413|4412.5|4413.5|4412.5|4412.5|4412|488
1633955640000|2021-10-11 12:34:00|4412.5|4412|4413|4412.5|4413|4412.5|4412.5|4412|0
1633955650000|2021-10-11 12:34:10|4412.5|4412|4412.5|4412|4412.5|4412.5|4412.5|4412|55
1633955660000|2021-10-11 12:34:20|4412|4411.5|4412|4411.5|4412|4411.5|4412|4411.5|197
1633955670000|2021-10-11 12:34:30|4412.5|4412|4411.5|4411|4412.5|4412|4411.5|4410.5|1912
1633955680000|2021-10-11 12:34:40|4411|4410.5|4410.5|4410|4411|4410.5|4410.5|4410|1008
1633955690000|2021-10-11 12:34:50|4410|4409.5|4411.5|4411|4412|4411|4410|4409.5|1443
1633955700000|2021-10-11 12:35:00|4411|4410.5|4410.5|4410|4411.5|4411|4410.5|4409.5|255
1633955710000|2021-10-11 12:35:10|4410|4409.5|4409|4408.5|4410.5|4409.5|4409|4408.5|35
1633955720000|2021-10-11 12:35:20|4409.5|4408|4409|4408.5|4409.5|4409|4409|4408|913
1633955730000|2021-10-11 12:35:30|4408.5|4408|4409|4408.5|4409|4408.5|4408.5|4408|18
1633955740000|2021-10-11 12:35:40|4408.5|4408|4409|4408.5|4409|4408.5|4408.5|4408|170
1633955750000|2021-10-11 12:35:50|4409.5|4409|4409|4408.5|4409.5|4409|4409|4408.5|330
1633955760000|2021-10-11 12:36:00|4409.5|4409|4410.5|4410|4410.5|4410|4409.5|4409|1834
1633955770000|2021-10-11 12:36:10|4410|4409.5|4410.5|4410|4410.5|4410|4409.5|4409|1608
1633955780000|2021-10-11 12:36:20|4410|4409.5|4410.5|4409.5|4410.5|4409.5|4410|4409.5|29
1633955790000|2021-10-11 12:36:30|4410||4410||4410.5||4410||0
1633955800000|2021-10-11 12:36:40|4410.5||4410.5||4410.5||4410||7
1633955810000|2021-10-11 12:36:50||4410||4410||4410||4410|0
1633955820000|2021-10-11 12:37:00|||||||||172
1633955830000|2021-10-11 12:37:10|4410|4409.5|4409|4408.5|4410|4409.5|4409|4408.5|3069
1633955840000|2021-10-11 12:37:20|4408.5|4408|4409|4408|4409.5|4409|4408|4407.5|1269
1633955850000|2021-10-11 12:37:30|4408.5|4408.5|4409|4408|4409.5|4408.5|4408.5|4408|453
1633955860000|2021-10-11 12:37:40|4408.5|4407.5|4408.5|4408|4409|4408|4408|4407.5|1219
1633955870000|2021-10-11 12:37:50|||||||||150
1633955880000|2021-10-11 12:38:00|4409|4408.5|4409|4408.5|4409|4408.5|4408.5|4408|476
1633955890000|2021-10-11 12:38:10|4408.5|4408|4408.5|4408|4408.5|4408.5|4407.5|4407|4163
1633955900000|2021-10-11 12:38:20|4408|4407.5|4408.5|4408|4408.5|4408|4408|4407.5|8310
1633955910000|2021-10-11 12:38:30|4409|4408.5|4408.5|4408|4409|4408.5|4408.5|4408|1343
1633955920000|2021-10-11 12:38:40|||||||||1932
1633955930000|2021-10-11 12:38:50|4409|4407.5|4410.5|4410|4410.5|4410|4408.5|4407.5|2413
1633955940000|2021-10-11 12:39:00|4411|4409.5|4412|4411|4412|4411|4411|4409.5|812
1633955960000|2021-10-11 12:39:20|4411.5|4410.5|4411|4410.5|4411.5|4411|4411|4410.5|1631
1633955970000|2021-10-11 12:39:30|4410.5|4410|4410.5|4409.5|4411|4410|4410|4409.5|2767
1633955980000|2021-10-11 12:39:40|4410|4410|4409.5|4409|4410|4410|4409.5|4409|1410
1633955990000|2021-10-11 12:39:50||4408.5||4409||4409||4408.5|372
1633956000000|2021-10-11 12:40:00|4409|4408.5|4409|4408.5|4409|4408.5|4408.5|4408|1925
1633956010000|2021-10-11 12:40:10|4409.5|4409|4409.5|4409|4410|4409.5|4409.5|4409|919
1633956020000|2021-10-11 12:40:20|4410|4409.5|4410|4409.5|4410.5|4410|4410|4409.5|2407
1633956030000|2021-10-11 12:40:30|4410.5|4410|4410.5|4409.5|4410.5|4410|4410.5|4409.5|190
1633956040000|2021-10-11 12:40:40||4410||4410||4410||4410|46
1633956050000|2021-10-11 12:40:50|4411|4410.5|4410.5|4410|4411.5|4411|4410.5|4410|2520
1633956060000|2021-10-11 12:41:00|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|1720
1633956070000|2021-10-11 12:41:10|4410.5|4409|4410.5|4409.5|4410.5|4410|4410|4409|1728
1633956100000|2021-10-11 12:41:40|4411|4410|4411|4410.5|4411|4410.5|4411|4410|722
1633956120000|2021-10-11 12:42:00|4410.5|4409.5|4411|4410.5|4411|4410.5|4410.5|4409.5|1853
1633956130000|2021-10-11 12:42:10|4410.5|4410|4411|4410|4411.5|4411|4410.5|4410|3076
1633956140000|2021-10-11 12:42:20|4410.5||4410.5||4410.5||4410.5||0
1633956150000|2021-10-11 12:42:30|4411|4410.5|4411|4410.5|4411|4410.5|4411|4410.5|475
1633956160000|2021-10-11 12:42:40|4411.5|4411|4411.5|4410.5|4411.5|4411|4411|4410.5|723
1633956170000|2021-10-11 12:42:50|4411|4411|4411|4410.5|4411.5|4411|4411|4410.5|99
1633956180000|2021-10-11 12:43:00|4411.5|4411|4411|4410.5|4411.5|4411|4411|4410.5|673
1633956190000|2021-10-11 12:43:10|4410.5|4410|4410.5|4409.5|4410.5|4410|4409.5|4409|3169
1633956200000|2021-10-11 12:43:20|4411|4410|4411|4410|4411|4410.5|4411|4410|747
1633956210000|2021-10-11 12:43:30||4410.5||4410.5||4410.5||4410.5|0
1633956220000|2021-10-11 12:43:40|4411.5|4411|4411.5|4411|4412|4411.5|4411.5|4411|3315
1633956230000|2021-10-11 12:43:50|4412|4411.5|4412|4411.5|4412|4411.5|4412|4411|583
1633956240000|2021-10-11 12:44:00|4411.5|4411|4411|4410.5|4411.5|4411|4411|4410.5|1317
1633956250000|2021-10-11 12:44:10|4410|4409.5|4408.5|4408|4410.5|4409.5|4408.5|4407.5|14242
1633956260000|2021-10-11 12:44:20|||||||||1698
1633956270000|2021-10-11 12:44:30|||||||||857
1633956280000|2021-10-11 12:44:40|4409|4408.5|4409.5|4409|4410|4409|4408.5|4408|3149
1633956290000|2021-10-11 12:44:50|||||||||55
1633956310000|2021-10-11 12:45:10|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|584
1633956320000|2021-10-11 12:45:20|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4409|1539
1633956330000|2021-10-11 12:45:30|4410|4409.5|4410|4409.5|4410|4409.5|4409.5|4409|2685
1633956340000|2021-10-11 12:45:40|4410.5|4409|4409|4408.5|4410.5|4409|4409|4408.5|9795
1633956350000|2021-10-11 12:45:50|4408.5|4408|4408.5|4407.5|4409|4408|4408|4407.5|2383
1633956360000|2021-10-11 12:46:00|4408|4407|4407|4406.5|4408|4407|4407|4406.5|1956
1633956370000|2021-10-11 12:46:10|||||||||20
1633956380000|2021-10-11 12:46:20|4406.5|4406|4406.5|4406|4407|4406|4406.5|4406|699
1633956390000|2021-10-11 12:46:30|||||||||151
1633956400000|2021-10-11 12:46:40|4406|4405.5|4407|4406.5|4407.5|4406.5|4406|4405.5|2597
1633956410000|2021-10-11 12:46:50|||||||||449
1633956420000|2021-10-11 12:47:00|4406.5|4406|4406.5|4406|4406.5|4406|4406.5|4406|367
1633956430000|2021-10-11 12:47:10|4406|4405.5|4406|4405.5|4406|4405.5|4405.5|4405|778
1633956440000|2021-10-11 12:47:20|4406.5|4406|4405.5|4405|4406.5|4406|4405.5|4405|1223
1633956450000|2021-10-11 12:47:30|4405|4404.5|4405|4404.5|4405|4404.5|4405|4404.5|175
1633956470000|2021-10-11 12:47:50|4405.5|4405|4405|4404.5|4405.5|4405|4404.5|4404|749
1633956480000|2021-10-11 12:48:00|4405.5|4405|4406.5|4406|4407|4406|4405.5|4405|141
1633956490000|2021-10-11 12:48:10|4407|4406.5|4406.5|4406|4407|4406.5|4406.5|4406|1040
1633956510000|2021-10-11 12:48:30|4407|4406.5|4407|4406.5|4407.5|4407|4406.5|4406|643
1633956520000|2021-10-11 12:48:40|4406.5|4406|4406|4405.5|4406.5|4406|4406|4405.5|1089
1633956530000|2021-10-11 12:48:50|||||||||270
1633956540000|2021-10-11 12:49:00|4406.5|4406|4406.5|4406|4406.5|4406|4406|4405.5|5467
1633956550000|2021-10-11 12:49:10|4407|4406.5|4406.5|4406|4407.5|4406.5|4406.5|4406|881
1633956560000|2021-10-11 12:49:20|4407|4406.5|4407|4406.5|4407|4406.5|4407|4406|408
1633956570000|2021-10-11 12:49:30|4406.5|4406|4405.5|4405|4406.5|4406|4405|4404.5|1166
1633956580000|2021-10-11 12:49:40||4404.5||4405||4405||4404.5|100
1633956590000|2021-10-11 12:49:50|||||||||1
1633956600000|2021-10-11 12:50:00|4405|4404.5|4405|4404.5|4405|4404.5|4405|4404.5|150
1633956610000|2021-10-11 12:50:10|4404.5|4404|4404|4403.5|4404.5|4404|4404|4403.5|752
1633956620000|2021-10-11 12:50:20|4403.5|4403|4404.5|4404|4404.5|4404|4403.5|4403|741
1633956640000|2021-10-11 12:50:40|4405|4404.5|4404.5|4404|4405|4404.5|4404.5|4404|455
1633956650000|2021-10-11 12:50:50|||||||||108
1633956660000|2021-10-11 12:51:00|4405||4404.5||4405||4404.5||537
1633956670000|2021-10-11 12:51:10|4405|4404.5|4404.5|4404|4405|4404.5|4404.5|4404|791
1633956680000|2021-10-11 12:51:20|4405|4404.5|4404|4403.5|4405|4404.5|4404|4403.5|1055
1633956690000|2021-10-11 12:51:30|4404.5|4404|4404|4403.5|4404.5|4404|4404|4403|0
1633956700000|2021-10-11 12:51:40|4403.5|4403|4405|4404.5|4405|4404.5|4403.5|4403|1027
1633956710000|2021-10-11 12:51:50|4404.5|4404|4405|4404.5|4405|4404.5|4404.5|4404|568
1633956720000|2021-10-11 12:52:00|4405.5|4405|4406|4405.5|4406.5|4406|4405.5|4405|1614
1633956730000|2021-10-11 12:52:10|4406.5|4406|4406.5|4406|4406.5|4406|4406.5|4406|376
1633956740000|2021-10-11 12:52:20|4407|4405.5|4406.5|4406|4407|4406|4406|4405.5|1010
1633956750000|2021-10-11 12:52:30|4407|4406.5|4407|4406.5|4407.5|4407|4407|4406|1527
1633956760000|2021-10-11 12:52:40|||||||||26
1633956770000|2021-10-11 12:52:50|4407.5|4407|4407|4406.5|4407.5|4407|4407|4406.5|754
1633956780000|2021-10-11 12:53:00|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4407|110
1633956790000|2021-10-11 12:53:10|4407|4406.5|4406.5|4406|4407|4406.5|4406.5|4406|1171
1633956800000|2021-10-11 12:53:20|4407|4406.5|4406.5|4406|4407|4406.5|4406.5|4406|1
1633956810000|2021-10-11 12:53:30|4407|4406.5|4407|4406|4407|4406.5|4407|4406|429
1633956820000|2021-10-11 12:53:40|4406.5|4406.5|4406.5|4406|4406.5|4406.5|4406|4405.5|477
1633956830000|2021-10-11 12:53:50|4406|4405.5|4406.5|4405.5|4406.5|4406|4406|4405.5|79
1633956840000|2021-10-11 12:54:00|4407|4406|4406.5|4406|4407|4406.5|4406.5|4406|160
1633956850000|2021-10-11 12:54:10|4407|4406.5|4406.5|4406|4407|4406.5|4406.5|4406|35
1633956860000|2021-10-11 12:54:20|4407|4406.5|4406.5|4405.5|4407|4406.5|4406.5|4405.5|131
1633956870000|2021-10-11 12:54:30||4406||4406||4406||4406|0
1633956880000|2021-10-11 12:54:40|4406|4405.5|4407|4406.5|4407|4406.5|4406|4405.5|151
1633956890000|2021-10-11 12:54:50|4407.5|4407|4407|4406.5|4408|4407|4407|4406.5|1134
1633956900000|2021-10-11 12:55:00|4407.5|4407|4408|4407.5|4408|4407.5|4407.5|4406.5|870
1633956910000|2021-10-11 12:55:10|4407.5|4407|4407.5|4407|4408|4407.5|4407.5|4407|139
1633956920000|2021-10-11 12:55:20||4406.5||4407||4407||4406.5|0
1633956930000|2021-10-11 12:55:30|4408|4407.5|4407.5|4407|4408|4407.5|4407.5|4407|125
1633956940000|2021-10-11 12:55:40|||||||||69
1633956950000|2021-10-11 12:55:50|4408|4407.5|4408|4407.5|4408|4407.5|4407.5|4407|303
1633956960000|2021-10-11 12:56:00|4407.5|4407|4407|4406.5|4407.5|4407|4406.5|4406|586
1633956970000|2021-10-11 12:56:10|4407.5|4407|4408|4407.5|4408|4407.5|4407.5|4407|166
1633956980000|2021-10-11 12:56:20|4407.5|4407|4407.5|4406.5|4407.5|4407|4407|4406.5|152
1633956990000|2021-10-11 12:56:30||4407||4407||4407||4407|0
1633957000000|2021-10-11 12:56:40|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|318
1633957010000|2021-10-11 12:56:50|4408.5|4408|4409|4408|4409|4408.5|4408|4407.5|1290
1633957020000|2021-10-11 12:57:00|4408.5||4408.5||4408.5||4408.5||0
1633957030000|2021-10-11 12:57:10|4409|4408.5|4410.5|4410|4410.5|4410|4409|4408.5|10773
1633957040000|2021-10-11 12:57:20|4411|4410.5|4411|4410.5|4412|4411.5|4411|4410.5|3090
1633957050000|2021-10-11 12:57:30|4411.5|4411|4411.5|4410.5|4411.5|4411|4411|4410.5|703
1633957060000|2021-10-11 12:57:40|4411|4411|4411|4410.5|4411.5|4411|4411|4410.5|74
1633957070000|2021-10-11 12:57:50|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4410|537
1633957080000|2021-10-11 12:58:00|4410.5|4410|4409.5|4409|4410.5|4410|4409.5|4408.5|1701
1633957090000|2021-10-11 12:58:10|4410|4409.5|4410.5|4410|4410.5|4410|4410|4409.5|686
1633957100000|2021-10-11 12:58:20|4410|4409.5|4411.5|4410.5|4411.5|4410.5|4410|4409.5|1309
1633957110000|2021-10-11 12:58:30|4411||4411||4411.5||4411||332
1633957120000|2021-10-11 12:58:40|4411.5|4411|4411.5|4411|4412|4411|4411.5|4411|457
1633957130000|2021-10-11 12:58:50|4411|4410.5|4411|4410.5|4411|4410.5|4411|4410.5|598
1633957140000|2021-10-11 12:59:00|4410.5|4410|4410.5|4410|4411|4410.5|4410.5|4410|873
1633957150000|2021-10-11 12:59:10|4411|4410.5|4411.5|4411|4412|4411.5|4411|4410.5|1665
1633957160000|2021-10-11 12:59:20|4412|4411.5|4411|4410.5|4412|4411.5|4411|4410.5|1163
1633957170000|2021-10-11 12:59:30|4411.5|4411|4412|4411.5|4412|4411.5|4411.5|4411|1270
1633957180000|2021-10-11 12:59:40|4411.5|4411|4411.5|4410.5|4411.5|4411|4411|4410|1121
1633957190000|2021-10-11 12:59:50|4411|4411|4411|4410.5|4411|4411|4410.5|4410|308
1633957200000|2021-10-11 13:00:00|4410.5|4410|4410.5|4409.5|4411.5|4410.5|4409|4408.5|5552
1633957210000|2021-10-11 13:00:10|4410|4410|4409.5|4409|4410|4410|4409.5|4409|1583
1633957220000|2021-10-11 13:00:20|4410|4409.5|4409|4408.5|4410|4409.5|4409|4408.5|3341
1633957230000|2021-10-11 13:00:30|4408.5|4408|4409.5|4408.5|4409.5|4408.5|4408.5|4408|702
1633957240000|2021-10-11 13:00:40|4410|4409|4410|4409.5|4410|4409.5|4410|4409|525
1633957250000|2021-10-11 13:00:50|4410.5|4409|4410.5|4410|4410.5|4410|4410|4409|1555
1633957260000|2021-10-11 13:01:00|4410|4409.5|4410.5|4409.5|4411|4410.5|4410|4409.5|1492
1633957270000|2021-10-11 13:01:10|4411|4410|4410|4409|4411|4410|4410|4409|232
1633957280000|2021-10-11 13:01:20|4409.5|4408.5|4409|4408.5|4409.5|4408.5|4409|4408.5|1179
1633957290000|2021-10-11 13:01:30|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4408|456
1633957300000|2021-10-11 13:01:40|4408|4407.5|4408.5|4408|4408.5|4408|4408|4407|501
1633957310000|2021-10-11 13:01:50|4409|4408.5|4409.5|4408.5|4410|4409|4409|4408|806
1633957320000|2021-10-11 13:02:00|4409|4409|4409.5|4409|4409.5|4409|4409|4408.5|152
1633957330000|2021-10-11 13:02:10|4410|4409.5|4410|4409.5|4410.5|4410|4409.5|4409|1066
1633957340000|2021-10-11 13:02:20|4410.5|4410|4410.5|4409.5|4410.5|4410|4410.5|4409.5|1384
1633957350000|2021-10-11 13:02:30|4410|4410|4409.5|4409|4410.5|4410|4409.5|4409|2685
1633957360000|2021-10-11 13:02:40|4410|4409.5|4410|4409|4410.5|4409.5|4410|4409|230
1633957370000|2021-10-11 13:02:50||4409.5||4409||4409.5||4409|0
1633957380000|2021-10-11 13:03:00|4409.5|4409.5|4409|4408|4409.5|4409.5|4409|4408|1734
1633957390000|2021-10-11 13:03:10|4408.5|4407.5|4409|4408.5|4410|4409|4408|4407.5|3572
1633957400000|2021-10-11 13:03:20|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4407.5|572
1633957410000|2021-10-11 13:03:30|4409|4408.5|4409|4408.5|4409|4408.5|4409|4408|272
1633957420000|2021-10-11 13:03:40|4409.5|4409|4405|4404.5|4409.5|4409|4403|4402|21325
1633957430000|2021-10-11 13:03:50|4404.5|4404|4401.5|4401|4404.5|4404|4401|4400.5|9772
1633957440000|2021-10-11 13:04:00|4402|4401.5|4403|4402|4403|4402.5|4401.5|4401.5|1814
1633957450000|2021-10-11 13:04:10|4402.5|4402.5|4403|4402.5|4403|4402.5|4402.5|4402.5|681
1633957460000|2021-10-11 13:04:20|4402.5|4402|4402.5|4402|4402.5|4402|4402|4401.5|459
1633957470000|2021-10-11 13:04:30|4403|4402.5|4402.5|4401.5|4403|4402.5|4402|4401|1043
1633957480000|2021-10-11 13:04:40|4402|4402|4402.5|4401.5|4403.5|4403|4402|4401|4254
1633957490000|2021-10-11 13:04:50|4403|4402|4403|4402.5|4403|4402.5|4403|4402|65
1633957500000|2021-10-11 13:05:00|||||||||275
1633957510000|2021-10-11 13:05:10|4402.5|4402|4400|4399.5|4403|4402.5|4400|4399.5|6007
1633957520000|2021-10-11 13:05:20|4399.5|4399|4400|4399.5|4400|4399.5|4399.5|4399|589
1633957530000|2021-10-11 13:05:30|4400.5|4400|4400.5|4399.5|4401|4400.5|4400|4399.5|1276
1633957540000|2021-10-11 13:05:40|4401|4400|4401|4400|4401|4400.5|4400.5|4400|184
1633957550000|2021-10-11 13:05:50|4400.5|4400.5|4401.5|4401|4402|4401.5|4400.5|4400.5|2366
1633957560000|2021-10-11 13:06:00|4402|4401.5|4401|4400.5|4402.5|4401.5|4401|4400.5|2078
1633957570000|2021-10-11 13:06:10|||||||||338
1633957580000|2021-10-11 13:06:20|||||||||294
1633957590000|2021-10-11 13:06:30|4401.5|4401|4401.5|4401|4401.5|4401|4401|4400.5|1252
1633957600000|2021-10-11 13:06:40|4401|4400.5|4401.5|4401|4401.5|4401|4401|4400.5|0
1633957610000|2021-10-11 13:06:50|4401|4400.5|4401.5|4401|4401.5|4401|4401|4400.5|276
1633957620000|2021-10-11 13:07:00|4402|4400.5|4401.5|4401|4402|4401|4401.5|4400.5|0
1633957630000|2021-10-11 13:07:10|4402|4401.5|4402|4401.5|4402|4401.5|4402|4401|150
1633957640000|2021-10-11 13:07:20|4402.5|4402|4402|4401.5|4402.5|4402|4402|4401.5|846
1633957650000|2021-10-11 13:07:30|4401.5|4401|4401|4400|4401.5|4401|4400.5|4400|2420
1633957660000|2021-10-11 13:07:40|4400.5|4400.5|4400.5|4400|4401|4400.5|4400.5|4400|476
1633957670000|2021-10-11 13:07:50|4400|4399.5|4402.5|4401.5|4402.5|4401.5|4400|4399.5|3399
1633957680000|2021-10-11 13:08:00|4402|4402|4404|4403.5|4404|4403.5|4402|4402|2958
1633957690000|2021-10-11 13:08:10|4403.5|4403|4403.5|4403|4404|4403.5|4403|4402.5|3430
1633957700000|2021-10-11 13:08:20|4404|4402.5|4402.5|4402|4404|4402.5|4402.5|4402|1075
1633957710000|2021-10-11 13:08:30|4402|4401.5|4402|4401.5|4402|4401.5|4401.5|4401|1689
1633957720000|2021-10-11 13:08:40|4402.5|4402|4402.5|4402|4402.5|4402|4402.5|4402|874
1633957730000|2021-10-11 13:08:50|4402|4401.5|4401|4400.5|4402|4401.5|4401|4400.5|1392
1633957740000|2021-10-11 13:09:00|4400.5|4400|4401|4400.5|4402|4401.5|4400.5|4400|2618
1633957750000|2021-10-11 13:09:10|4400.5|4400|4400.5|4399.5|4401|4400|4400.5|4399.5|1874
1633957760000|2021-10-11 13:09:20|4400|4400|4400.5|4400|4400.5|4400|4400|4399.5|1787
1633957770000|2021-10-11 13:09:30|4400|4399.5|4400|4399.5|4400|4400|4400|4399.5|150
1633957780000|2021-10-11 13:09:40|4399.5|4399|4399|4398.5|4400|4399|4399|4398.5|1904
1633957790000|2021-10-11 13:09:50|||||||||442
1633957800000|2021-10-11 13:10:00|4399.5|4399|4400|4399.5|4400|4399.5|4399|4399|632
1633957810000|2021-10-11 13:10:10|4400.5|4399|4401.5|4401|4402|4401|4400.5|4399|1465
1633957820000|2021-10-11 13:10:20|4402|4401.5|4403|4402|4403|4402.5|4402|4401.5|1006
1633957830000|2021-10-11 13:10:30|4402.5|4402.5|4403|4402.5|4403|4402.5|4402|4401.5|1930
1633957840000|2021-10-11 13:10:40|4402.5|4402|4401|4400.5|4402.5|4402|4401|4400|3194
1633957850000|2021-10-11 13:10:50|4400.5|4400|4400.5|4400|4400.5|4400|4400|4399.5|415
1633957860000|2021-10-11 13:11:00|4401|4400.5|4400.5|4400|4401|4400.5|4400.5|4400|225
1633957870000|2021-10-11 13:11:10|4401|4400.5|4401|4400.5|4401.5|4401|4400.5|4400|3061
1633957880000|2021-10-11 13:11:20|4401.5|4401|4402|4401.5|4402|4401.5|4401|4400.5|7964
1633957890000|2021-10-11 13:11:30|4401.5|4401|4401|4400.5|4401.5|4401|4400.5|4400|1206
1633957900000|2021-10-11 13:11:40|4401.5|4401|4404|4403.5|4404|4403.5|4401.5|4401|3237
1633957910000|2021-10-11 13:11:50||4403||4403.5||4403.5||4403|1484
1633957920000|2021-10-11 13:12:00|4403.5|4403|4405|4404.5|4405|4404.5|4403.5|4402.5|3479
1633957930000|2021-10-11 13:12:10|4404.5|4404|4404.5|4403.5|4404.5|4404|4404|4403.5|1847
1633957940000|2021-10-11 13:12:20|4404|4404|4404|4403.5|4404|4404|4404|4403.5|18
1633957950000|2021-10-11 13:12:30|4403.5|4403|4404|4403.5|4404|4403.5|4403.5|4403|476
1633957960000|2021-10-11 13:12:40|4404.5|4404|4404.5|4404|4404.5|4404|4404.5|4403.5|430
1633957970000|2021-10-11 13:12:50|4404|4403.5|4404.5|4404|4404.5|4404|4404|4403|3668
1633957980000|2021-10-11 13:13:00|4404|4403.5|4405|4404.5|4405|4404.5|4404|4403.5|910
1633957990000|2021-10-11 13:13:10|4405.5|4404|4406|4405.5|4406.5|4405.5|4405.5|4404|645
1633958000000|2021-10-11 13:13:20|4405.5|4405|4406.5|4406|4406.5|4406|4405.5|4405|569
1633958010000|2021-10-11 13:13:30|4407|4406.5|4407|4406.5|4407.5|4406.5|4407|4406.5|397
1633958020000|2021-10-11 13:13:40|4407.5||4407||4407.5||4407||261
1633958030000|2021-10-11 13:13:50|4407.5|4407|4407.5|4407|4407.5|4407|4407|4407|563
1633958040000|2021-10-11 13:14:00|4407|4406.5|4407.5|4407|4407.5|4407|4407|4406.5|2368
1633958050000|2021-10-11 13:14:10|||||||||150
1633958060000|2021-10-11 13:14:20|4408|4407.5|4408|4407.5|4409|4408|4407.5|4407|5386
1633958070000|2021-10-11 13:14:30|4407.5|4407|4407|4406.5|4408|4407|4407|4406|1864
1633958080000|2021-10-11 13:14:40|4407.5|4406|4406.5|4406|4407.5|4406|4406.5|4406|1316
1633958090000|2021-10-11 13:14:50|4407|4406.5|4407|4406.5|4407|4406.5|4407|4406|848
1633958100000|2021-10-11 13:15:00|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4406.5|1026
1633958110000|2021-10-11 13:15:10|4407|4406.5|4404.5|4404|4407.5|4407|4404.5|4403.5|4041
1633958120000|2021-10-11 13:15:20|4405|4404.5|4403.5|4403|4405.5|4405|4403.5|4402.5|3539
1633958130000|2021-10-11 13:15:30|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403.5|462
1633958140000|2021-10-11 13:15:40|4404.5|4404|4403.5|4403|4404.5|4404|4403.5|4403|2382
1633958150000|2021-10-11 13:15:50|4403|4402.5|4405.5|4405|4406|4405.5|4403|4402.5|10962
1633958160000|2021-10-11 13:16:00|4406|4404.5|4404|4403.5|4406|4404.5|4404|4403.5|2348
1633958170000|2021-10-11 13:16:10|4404.5|4404|4404.5|4404|4405|4404|4404|4403.5|4947
1633958180000|2021-10-11 13:16:20|4405|4404.5|4406.5|4406|4407.5|4406.5|4405|4404|8324
1633958190000|2021-10-11 13:16:30|4406|4405.5|4407|4406|4407|4406.5|4406|4405.5|5575
1633958200000|2021-10-11 13:16:40|4406.5|4405.5|4406|4405.5|4407|4406.5|4406|4405|5045
1633958210000|2021-10-11 13:16:50|4406.5||4406.5||4406.5||4406.5||0
1633958220000|2021-10-11 13:17:00|4407|4406|4407|4406.5|4407|4406.5|4407|4406|715
1633958230000|2021-10-11 13:17:10|4406.5|4406|4406|4405.5|4407|4406.5|4406|4405|3608
1633958240000|2021-10-11 13:17:20|4406.5|4406|4406.5|4405.5|4406.5|4406|4406|4405|3563
1633958250000|2021-10-11 13:17:30|4406|4405|4406|4405.5|4406.5|4406|4406|4405|551
1633958260000|2021-10-11 13:17:40|4405.5|4405|4405.5|4405|4406|4405|4405|4404.5|4031
1633958270000|2021-10-11 13:17:50|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|438
1633958280000|2021-10-11 13:18:00|4405.5|4405|4405.5|4405|4406|4405.5|4405.5|4405|1377
1633958290000|2021-10-11 13:18:10|4406|4405.5|4407.5|4407|4407.5|4407|4405.5|4405|2152
1633958300000|2021-10-11 13:18:20|4407|4406.5|4407|4406.5|4407.5|4407|4407|4406.5|1930
1633958310000|2021-10-11 13:18:30|4406.5|4406|4407|4406|4407|4406.5|4406|4405.5|1382
1633958320000|2021-10-11 13:18:40|4406.5|4405.5|4406|4405.5|4406.5|4406|4406|4405.5|1422
1633958330000|2021-10-11 13:18:50|4405.5|4405|4405.5|4405|4406|4405.5|4405.5|4405|1904
1633958340000|2021-10-11 13:19:00|||||||||102
1633958350000|2021-10-11 13:19:10|4406||4405.5||4406||4405.5||2027
1633958360000|2021-10-11 13:19:20|4406|4404.5|4405.5|4405|4406|4405|4404.5|4404|4343
1633958370000|2021-10-11 13:19:30|4406|4405.5|4407|4406|4407|4406.5|4406|4405.5|3080
1633958380000|2021-10-11 13:19:40||4406.5||4406.5||4406.5||4406.5|963
1633958390000|2021-10-11 13:19:50|4407.5|4407|4407.5|4407|4408|4407|4407.5|4406.5|3556
1633958400000|2021-10-11 13:20:00|4407|4406.5|4404.5|4403.5|4407|4406.5|4404|4403.5|452
1633958410000|2021-10-11 13:20:10|4404|4404|4404.5|4404|4404.5|4404|4403.5|4403|1124
1633958420000|2021-10-11 13:20:20|4404|4403.5|4404.5|4403.5|4405|4404|4404|4403|2162
1633958430000|2021-10-11 13:20:30|4404||4404||4404||4404||0
1633958440000|2021-10-11 13:20:40|4403.5|4403|4404.5|4404|4405|4404|4403.5|4402.5|1573
1633958450000|2021-10-11 13:20:50|4404|4403.5|4404.5|4404|4404.5|4404|4404|4403.5|1925
1633958460000|2021-10-11 13:21:00|4405|4404.5|4406|4405.5|4406|4405.5|4405|4404.5|818
1633958470000|2021-10-11 13:21:10|4406.5|4406|4406.5|4406|4406.5|4406|4406.5|4405.5|590
1633958480000|2021-10-11 13:21:20|4407|4406.5|4406.5|4405.5|4407|4406.5|4405|4404|3196
1633958490000|2021-10-11 13:21:30||4406||4406||4406||4406|440
1633958500000|2021-10-11 13:21:40|4406|4405.5|4406|4405.5|4406|4406|4405|4404.5|6428
1633958510000|2021-10-11 13:21:50|4406.5|4406|4407|4406.5|4407|4406.5|4406.5|4406|1358
1633958520000|2021-10-11 13:22:00|4407.5|4407|4408.5|4408|4408.5|4408|4407.5|4406.5|2677
1633958530000|2021-10-11 13:22:10|4409|4408.5|4408|4407.5|4409|4408.5|4408|4407.5|2163
1633958540000|2021-10-11 13:22:20|4407.5|4407|4408|4407.5|4408|4407.5|4407.5|4406.5|1006
1633958560000|2021-10-11 13:22:40|4407.5|4407|4408.5|4407.5|4408.5|4408|4407.5|4407|4393
1633958570000|2021-10-11 13:22:50|4408||4408||4408||4408||0
1633958580000|2021-10-11 13:23:00|4407.5|4407|4408.5|4407.5|4408.5|4408|4407.5|4406.5|3227
1633958590000|2021-10-11 13:23:10|4408|4407|4407.5|4407|4408|4407|4407|4406.5|1492
1633958600000|2021-10-11 13:23:20|4408|4407.5|4407.5|4407|4408|4407.5|4407.5|4407|533
1633958610000|2021-10-11 13:23:30|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|1794
1633958620000|2021-10-11 13:23:40|4407.5|4407|4407.5|4407|4408|4407|4407.5|4406.5|1357
1633958630000|2021-10-11 13:23:50|4407|4406.5|4407.5|4406.5|4407.5|4407|4406.5|4406|4138
1633958640000|2021-10-11 13:24:00|4407|4407|4407|4406.5|4407|4407|4407|4406.5|131
1633958650000|2021-10-11 13:24:10|4407.5|4407|4407.5|4407|4407.5|4407|4407|4406.5|358
1633958660000|2021-10-11 13:24:20|4407|4406.5|4407|4406.5|4407.5|4407|4407|4406.5|637
1633958670000|2021-10-11 13:24:30||4406||4406.5||4406.5||4406|115
1633958680000|2021-10-11 13:24:40|4407.5|4407|4407|4406.5|4407.5|4407|4407|4406|529
1633958690000|2021-10-11 13:24:50|4406.5|4406|4407|4406|4407|4406.5|4406.5|4406|665
1633958700000|2021-10-11 13:25:00|4406.5|4405.5|4405|4404.5|4406.5|4405.5|4404.5|4404|2103
1633958710000|2021-10-11 13:25:10|4405.5|4405|4405|4404.5|4405.5|4405|4405|4404.5|748
1633958720000|2021-10-11 13:25:20|4404.5|4404|4404|4403.5|4404.5|4404|4403.5|4402.5|960
1633958730000|2021-10-11 13:25:30|4404.5|4403|4405.5|4405|4405.5|4405|4404.5|4403|1160
1633958740000|2021-10-11 13:25:40|4406|4405.5|4407|4406.5|4407.5|4406.5|4406|4405|558
1633958750000|2021-10-11 13:25:50|4406.5|4406|4406|4405|4406.5|4406.5|4405.5|4405|709
1633958760000|2021-10-11 13:26:00|4405.5|4405.5|4406|4405.5|4406|4405.5|4405.5|4405|185
1633958770000|2021-10-11 13:26:10|4405.5|4405|4406|4405.5|4406.5|4406|4405.5|4405|984
1633958780000|2021-10-11 13:26:20|4405.5|4405|4405.5|4405|4406|4405.5|4405.5|4405|823
1633958790000|2021-10-11 13:26:30|4406||4405.5||4406||4405.5||279
1633958800000|2021-10-11 13:26:40|4405|4404.5|4405|4404.5|4405|4404.5|4405|4404.5|507
1633958810000|2021-10-11 13:26:50|4404.5|4404|4404.5|4404|4405|4404|4404.5|4404|3492
1633958830000|2021-10-11 13:27:10|4404|4403.5|4403.5|4403|4404.5|4403.5|4403.5|4402.5|1060
1633958840000|2021-10-11 13:27:20|4403|4402.5|4403.5|4403|4403.5|4403|4403|4402|708
1633958850000|2021-10-11 13:27:30|||||||||532
1633958860000|2021-10-11 13:27:40|4403|4402.5|4404.5|4404|4404.5|4404|4403|4402.5|2946
1633958870000|2021-10-11 13:27:50|4404|4403.5|4403|4402.5|4404|4403.5|4403|4402|737
1633958880000|2021-10-11 13:28:00|4402.5|4402|4402|4401.5|4402.5|4402|4402|4401|161
1633958890000|2021-10-11 13:28:10|||||||||116
1633958900000|2021-10-11 13:28:20|4402.5|4402|4402|4401.5|4402.5|4402|4402|4401.5|866
1633958910000|2021-10-11 13:28:30|4401.5|4401|4402|4401.5|4402|4401.5|4401.5|4401|952
1633958920000|2021-10-11 13:28:40|4402.5|4402|4404|4403|4404|4403|4402.5|4402|1161
1633958930000|2021-10-11 13:28:50|4403.5|4403.5|4403.5|4402.5|4403.5|4403.5|4403|4402.5|79
1633958940000|2021-10-11 13:29:00|4403|4402|4403|4402.5|4403|4402.5|4402.5|4402|797
1633958950000|2021-10-11 13:29:10|4402.5|4402|4402.5|4402|4403|4402|4402.5|4402|3441
1633958960000|2021-10-11 13:29:20|4403|4402.5|4402.5|4402|4403|4402.5|4402.5|4401.5|334
1633958970000|2021-10-11 13:29:30|4403|4402.5|4404.5|4403.5|4404.5|4403.5|4402.5|4402|1595
1633958980000|2021-10-11 13:29:40|4404||4404||4404.5||4404||633
1633958990000|2021-10-11 13:29:50|4404.5|4404|4405|4404.5|4405.5|4404.5|4404|4403.5|1018
1633959000000|2021-10-11 13:30:00|4404.5|4404|4408|4407.5|4409|4408|4404.5|4404|9246
1633959010000|2021-10-11 13:30:10|4407.5|4407|4403|4402.5|4407.5|4407|4403|4402.5|4870
1633959020000|2021-10-11 13:30:20|4403.5|4403|4402.5|4401.5|4404|4403.5|4401.5|4400.5|9847
1633959030000|2021-10-11 13:30:30|4402|4401|4402.5|4402|4404|4403|4401.5|4400.5|2732
1633959040000|2021-10-11 13:30:40|4402|4401.5|4406.5|4405.5|4406.5|4405.5|4402|4401.5|6865
1633959050000|2021-10-11 13:30:50|4406|4406|4406|4404.5|4408|4407.5|4404.5|4404|6154
1633959060000|2021-10-11 13:31:00|4405.5|4405|4405.5|4405|4407|4406|4402.5|4402|3221
1633959070000|2021-10-11 13:31:10|4405|4404.5|4402|4401|4406|4405|4401.5|4400.5|4644
1633959080000|2021-10-11 13:31:20|4402.5|4401.5|4402.5|4401.5|4404|4403|4402|4401|1842
1633959090000|2021-10-11 13:31:30|4403.5|4402|4401.5|4401|4404.5|4403.5|4401.5|4401|4474
1633959100000|2021-10-11 13:31:40|4401|4400.5|4402|4401.5|4402|4401.5|4401|4400|1069
1633959110000|2021-10-11 13:31:50|4401.5|4401|4403|4402|4404|4403.5|4401|4400.5|1327
1633959120000|2021-10-11 13:32:00|4403.5|4402.5|4398|4397.5|4403.5|4402.5|4397|4396.5|9720
1633959130000|2021-10-11 13:32:10|4397.5|4397|4399|4398|4399|4398.5|4397|4396.5|1177
1633959140000|2021-10-11 13:32:20|4398.5|4398.5|4396|4395.5|4400.5|4399.5|4396|4395.5|1745
1633959150000|2021-10-11 13:32:30|4396.5|4396|4398.5|4397.5|4399|4398.5|4396|4395.5|1321
1633959160000|2021-10-11 13:32:40|4398|4398|4399.5|4398.5|4399.5|4398.5|4398|4397.5|280
1633959170000|2021-10-11 13:32:50|4399|4399|4397.5|4396.5|4399.5|4399|4397|4396|1290
1633959180000|2021-10-11 13:33:00|4397|4397|4394.5|4393.5|4398|4397.5|4393.5|4392.5|7597
1633959190000|2021-10-11 13:33:10|4394|4393|4395|4394.5|4395|4394.5|4393.5|4392.5|889
1633959200000|2021-10-11 13:33:20|4394.5|4394|4394|4393|4395|4394.5|4393.5|4392.5|1718
1633959210000|2021-10-11 13:33:30|4394.5|4393.5|4393|4392|4394.5|4393.5|4392.5|4392|1971
1633959220000|2021-10-11 13:33:40|4392.5|4391.5|4390|4389.5|4392.5|4391.5|4390|4389|4528
1633959230000|2021-10-11 13:33:50|4389.5|4389|4390.5|4389.5|4391|4390|4388|4387.5|2371
1633959240000|2021-10-11 13:34:00|4390|4389|4384.5|4384|4390|4389|4384.5|4384|7528
1633959250000|2021-10-11 13:34:10|4385|4384.5|4386.5|4385.5|4388.5|4387.5|4385|4384|4407
1633959260000|2021-10-11 13:34:20|4387|4385|4384.5|4383.5|4387|4386|4384|4383|4324
1633959270000|2021-10-11 13:34:30|4384|4384|4382.5|4382|4385|4384.5|4382.5|4382|3228
1633959280000|2021-10-11 13:34:40|4383|4382.5|4382.5|4382|4383.5|4382.5|4382|4381.5|871
1633959290000|2021-10-11 13:34:50|4383|4382.5|4384|4383|4384|4383.5|4383|4382|1157
1633959300000|2021-10-11 13:35:00|4383.5|4382.5|4382.5|4382|4383.5|4383|4381.5|4381|4070
1633959310000|2021-10-11 13:35:10|4382|4381.5|4383|4382.5|4384|4383.5|4382|4381|2661
1633959320000|2021-10-11 13:35:20|4383.5|4383|4385|4384|4385|4384.5|4383|4382.5|2181
1633959330000|2021-10-11 13:35:30|4384.5|4384.5|4386.5|4386|4386.5|4386|4384|4383.5|1988
1633959340000|2021-10-11 13:35:40|4387|4385.5|4386|4385|4387|4386.5|4386|4385|591
1633959350000|2021-10-11 13:35:50|4385.5|4385.5|4386.5|4386|4388|4387.5|4385|4384.5|3196
1633959360000|2021-10-11 13:36:00|4387|4386.5|4388|4387.5|4388.5|4387.5|4387|4386|10909
1633959370000|2021-10-11 13:36:10|4388.5|4388|4389|4388.5|4391|4390.5|4388.5|4388|3887
1633959380000|2021-10-11 13:36:20|4389.5|4389|4389.5|4389|4390|4389|4388|4387|2876
1633959390000|2021-10-11 13:36:30|4390|4388.5|4391.5|4390.5|4392|4391|4389.5|4388.5|1296
1633959400000|2021-10-11 13:36:40|4391|4391|4393.5|4392.5|4394|4393|4390|4389.5|2734
1633959410000|2021-10-11 13:36:50|4394|4393|4395|4394|4396.5|4395.5|4394|4392.5|7767
1633959420000|2021-10-11 13:37:00|4394.5|4394.5|4392.5|4392|4394.5|4394.5|4392.5|4391.5|6086
1633959430000|2021-10-11 13:37:10|4393|4391.5|4391.5|4391|4393|4392|4391.5|4391|4418
1633959440000|2021-10-11 13:37:20|4392|4391.5|4394.5|4393|4395|4394|4392|4391.5|1834
1633959450000|2021-10-11 13:37:30|4394|4393.5|4394.5|4394|4394.5|4394|4394|4393|440
1633959460000|2021-10-11 13:37:40|4394|4393.5|4394.5|4394|4395|4394|4392.5|4392|3899
1633959470000|2021-10-11 13:37:50|4395|4394.5|4395|4394.5|4396.5|4396|4394.5|4394|2076
1633959480000|2021-10-11 13:38:00|4394.5|4394|4394|4393|4395|4394.5|4394|4392.5|2758
1633959490000|2021-10-11 13:38:10|4394.5|4393.5|4394|4393.5|4394.5|4394|4394|4392.5|3174
1633959500000|2021-10-11 13:38:20|4393.5|4393|4394.5|4393.5|4394.5|4394|4393.5|4393|2059
1633959510000|2021-10-11 13:38:30|4394|4393|4394.5|4394|4394.5|4394|4394|4393|289
1633959520000|2021-10-11 13:38:40|4395|4394.5|4396|4395.5|4396.5|4395.5|4395|4394.5|867
1633959530000|2021-10-11 13:38:50|4396.5|4396|4396|4395|4397|4396|4396|4395|3147
1633959540000|2021-10-11 13:39:00|4395.5|4394.5|4394|4393|4395.5|4394.5|4394|4393|1446
1633959550000|2021-10-11 13:39:10|4394.5|4393.5|4393.5|4393|4394.5|4393.5|4393.5|4393|906
1633959560000|2021-10-11 13:39:20|4393|4392.5|4392|4391.5|4393|4392.5|4392|4391.5|345
1633959570000|2021-10-11 13:39:30|4391.5|4391|4391|4390.5|4392|4391|4391|4390.5|244
1633959590000|2021-10-11 13:39:50|4390.5|4390|4389.5|4388.5|4390.5|4390|4389.5|4388|1403
1633959600000|2021-10-11 13:40:00|4389|4388|4388.5|4387|4389|4388|4387.5|4387|1940
1633959610000|2021-10-11 13:40:10|4389|4387.5|4388|4387|4389|4388.5|4387.5|4387|2339
1633959620000|2021-10-11 13:40:20|4388.5|4387.5|4388.5|4388|4389.5|4388.5|4388|4387|2119
1633959630000|2021-10-11 13:40:30|4389|4388.5|4390|4389|4390.5|4389.5|4389|4388|875
1633959640000|2021-10-11 13:40:40|4390.5|4389.5|4388.5|4388|4390.5|4389.5|4388.5|4387.5|5917
1633959650000|2021-10-11 13:40:50|4388|4387.5|4390|4389|4390|4389|4388|4387.5|884
1633959660000|2021-10-11 13:41:00|4389.5|4388.5|4391.5|4391|4392.5|4391.5|4388|4387.5|3651
1633959670000|2021-10-11 13:41:10|4391|4390.5|4387|4386|4391|4390.5|4387|4386|2272
1633959680000|2021-10-11 13:41:20|4386.5|4385.5|4387.5|4386.5|4388|4387|4386.5|4385.5|667
1633959690000|2021-10-11 13:41:30|4388|4387|4388|4387|4388.5|4387.5|4387.5|4386.5|405
1633959700000|2021-10-11 13:41:40|4388.5|4387.5|4390|4389|4390|4389|4388.5|4387.5|1401
1633959710000|2021-10-11 13:41:50|4389.5|4388.5|4389.5|4388|4390|4389|4388.5|4387|791
1633959720000|2021-10-11 13:42:00|4389|4387.5|4388|4386.5|4389|4388|4386.5|4385.5|1197
1633959730000|2021-10-11 13:42:10|4387.5|4386|4387|4386|4387.5|4386.5|4386.5|4385.5|371
1633959740000|2021-10-11 13:42:20|4386.5|4385.5|4386|4385|4387|4386.5|4385.5|4384.5|493
1633959750000|2021-10-11 13:42:30|4385.5|4385.5|4386.5|4386|4386.5|4386|4385.5|4385|727
1633959760000|2021-10-11 13:42:40|4387|4386.5|4388|4387|4388|4387|4387|4386.5|1032
1633959770000|2021-10-11 13:42:50|4387.5|4387.5|4389|4388.5|4390|4388.5|4387.5|4387.5|1190
1633959780000|2021-10-11 13:43:00|4389.5|4389|4388|4387.5|4390|4389.5|4387.5|4386.5|2423
1633959790000|2021-10-11 13:43:10|4387.5|4387|4388|4387.5|4388|4387.5|4386.5|4385.5|3813
1633959800000|2021-10-11 13:43:20|4388.5|4387|4390|4389|4391|4390|4388.5|4387|4308
1633959810000|2021-10-11 13:43:30|4389.5|4388.5|4390|4389|4391|4390|4389|4388|3214
1633959820000|2021-10-11 13:43:40|4389.5|4388.5|4390.5|4389.5|4391|4390.5|4388|4387.5|8174
1633959830000|2021-10-11 13:43:50|4390|4390|4389|4388.5|4390|4390|4389|4388.5|1857
1633959840000|2021-10-11 13:44:00|4388.5|4388|4388.5|4387.5|4388.5|4388|4388.5|4387.5|182
1633959850000|2021-10-11 13:44:10|4389|4388|4389.5|4388.5|4389.5|4389|4388.5|4388|1412
1633959860000|2021-10-11 13:44:20|4389|4389|4391|4390|4391|4390|4389|4388.5|2743
1633959870000|2021-10-11 13:44:30|4391.5|4390.5|4391.5|4390.5|4392|4391|4391.5|4390.5|259
1633959880000|2021-10-11 13:44:40|4392|4391|4394|4393|4394|4393.5|4392|4391|618
1633959890000|2021-10-11 13:44:50|4394.5|4393.5|4394.5|4394|4395|4394|4394|4393|759
1633959900000|2021-10-11 13:45:00|4395|4393.5|4395.5|4394.5|4396|4395|4393.5|4393|1675
1633959910000|2021-10-11 13:45:10|4395|4395|4395.5|4395|4395.5|4395|4394.5|4394|1896
1633959920000|2021-10-11 13:45:20|4396|4394.5|4396.5|4396|4396.5|4396|4395.5|4394.5|780
1633959930000|2021-10-11 13:45:30|4397|4396.5|4398.5|4397.5|4398.5|4397.5|4396.5|4396|2208
1633959940000|2021-10-11 13:45:40|4398|4397|4399|4398|4399|4398|4397.5|4397|602
1633959950000|2021-10-11 13:45:50|4398.5|4397.5|4398|4397|4398.5|4397.5|4397.5|4397|695
1633959960000|2021-10-11 13:46:00|4397.5|4397.5|4398|4397|4398.5|4397.5|4397.5|4397|589
1633959970000|2021-10-11 13:46:10|4397|4396.5|4397.5|4396|4397.5|4396.5|4396.5|4396|2242
1633959980000|2021-10-11 13:46:20|4397|4395.5|4396|4394.5|4397|4395.5|4395|4394|2556
1633959990000|2021-10-11 13:46:30|4396.5|4395|4395.5|4394|4397|4396|4395|4394|2586
1633960000000|2021-10-11 13:46:40|4395|4394.5|4396.5|4395.5|4396.5|4395.5|4395|4394|1069
1633960010000|2021-10-11 13:46:50|4396|4395|4395|4394.5|4397|4395.5|4395|4394.5|1265
1633960020000|2021-10-11 13:47:00|4395.5|4395|4395.5|4394.5|4396.5|4395.5|4395|4394|1403
1633960030000|2021-10-11 13:47:10|4396|4395|4396.5|4395|4396.5|4395.5|4395|4394|2170
1633960040000|2021-10-11 13:47:20|4396|4395.5|4397|4396|4397|4396.5|4396|4395.5|1525
1633960050000|2021-10-11 13:47:30|4396.5|4396.5|4398|4397.5|4398|4397.5|4396.5|4396|1186
1633960060000|2021-10-11 13:47:40|4398.5|4398|4400|4399|4400|4399|4398.5|4398|615
1633960070000|2021-10-11 13:47:50|4399.5|4398.5|4399|4398|4399.5|4398.5|4398.5|4398|892
1633960080000|2021-10-11 13:48:00|4399.5|4398.5|4401|4400|4401|4400|4399.5|4398|2263
1633960090000|2021-10-11 13:48:10|4400.5|4399.5|4399.5|4398.5|4400.5|4399.5|4399.5|4398|388
1633960100000|2021-10-11 13:48:20|4400|4399|4401|4400|4401|4400|4400|4399|1347
1633960110000|2021-10-11 13:48:30|4401.5|4400.5|4402|4401|4402|4401|4401.5|4400|811
1633960120000|2021-10-11 13:48:40|4402.5|4401.5|4402|4401.5|4403|4402.5|4402|4401|424
1633960130000|2021-10-11 13:48:50|4402.5|4401|4403|4402|4403|4402|4401.5|4401|878
1633960140000|2021-10-11 13:49:00|4402.5|4401.5|4402|4401.5|4402.5|4401.5|4401|4400.5|1714
1633960150000|2021-10-11 13:49:10||4401||4401||4401||4401|413
1633960160000|2021-10-11 13:49:20|4401.5|4400.5|4400.5|4400|4401.5|4401|4400.5|4399.5|503
1633960170000|2021-10-11 13:49:30|4401|4399.5|4400|4399|4401|4399.5|4399|4398.5|3047
1633960180000|2021-10-11 13:49:40|4400.5|4399.5|4399.5|4398.5|4400.5|4400|4399|4398.5|3482
1633960200000|2021-10-11 13:50:00|4400|4399|4400.5|4399.5|4400.5|4399.5|4400|4399|655
1633960210000|2021-10-11 13:50:10|4401|4400|4401.5|4400.5|4401.5|4400.5|4401|4400|489
1633960220000|2021-10-11 13:50:20|4401|4401|4402|4401.5|4402|4401.5|4400.5|4399.5|821
1633960230000|2021-10-11 13:50:30|4402.5|4401|4403.5|4402.5|4403.5|4403|4402.5|4401|2252
1633960240000|2021-10-11 13:50:40|4403|4402|4402.5|4401.5|4403|4402|4402|4401.5|1231
1633960250000|2021-10-11 13:50:50||4402||4401.5||4402||4401.5|264
1633960260000|2021-10-11 13:51:00|4402|4401|4401|4400|4402|4401.5|4400|4399.5|2365
1633960270000|2021-10-11 13:51:10|4400.5|4400.5|4401|4400|4401|4400.5|4400.5|4399.5|691
1633960290000|2021-10-11 13:51:30|4400.5|4400.5|4400.5|4400|4400.5|4400.5|4400.5|4400|86
1633960300000|2021-10-11 13:51:40|4401|4400.5|4401|4400.5|4401|4400.5|4401|4400.5|684
1633960310000|2021-10-11 13:51:50|4401.5|4401|4401|4400.5|4405|4403.5|4401|4400|5820
1633960320000|2021-10-11 13:52:00|4401.5|4400|4402|4401.5|4402|4401.5|4401.5|4400|172
1633960330000|2021-10-11 13:52:10||4401||4401.5||4401.5||4401|0
1633960340000|2021-10-11 13:52:20|4402.5|4402|4402.5|4401.5|4403|4402|4402|4401.5|790
1633960350000|2021-10-11 13:52:30|4402|4401|4402|4401|4402|4401|4401|4400.5|2778
1633960360000|2021-10-11 13:52:40|4401.5|4401.5|4403|4402|4403|4402.5|4401.5|4401|1592
1633960370000|2021-10-11 13:52:50|4403.5|4402.5|4404|4403.5|4405|4404|4403.5|4402.5|3278
1633960380000|2021-10-11 13:53:00|4403.5|4403|4403.5|4402.5|4403.5|4403|4403|4402|2462
1633960390000|2021-10-11 13:53:10|4403|4403|4404|4403|4404|4403|4403|4402.5|685
1633960400000|2021-10-11 13:53:20|4404.5|4403.5|4405|4404.5|4405|4404.5|4404|4403.5|1250
1633960410000|2021-10-11 13:53:30|4404.5|4404|4404.5|4404|4404.5|4404|4404.5|4404|470
1633960420000|2021-10-11 13:53:40|4405|4404.5|4405.5|4404.5|4405.5|4405|4405|4404.5|324
1633960430000|2021-10-11 13:53:50|4405|4405|4405.5|4404.5|4405.5|4405|4405|4404.5|656
1633960440000|2021-10-11 13:54:00|4406|4405|4406.5|4405.5|4407|4406.5|4406|4405|2139
1633960450000|2021-10-11 13:54:10|4407|4406|4408|4406.5|4408|4407.5|4407|4406|684
1633960460000|2021-10-11 13:54:20|4407.5|4407|4407.5|4406.5|4407.5|4407|4407|4406.5|425
1633960470000|2021-10-11 13:54:30|4407|4406|4407.5|4406|4407.5|4407|4406.5|4406|1312
1633960480000|2021-10-11 13:54:40|4408|4406.5|4407.5|4406.5|4408|4407.5|4407.5|4406.5|1165
1633960490000|2021-10-11 13:54:50|4408|4407|4407.5|4406.5|4408|4407|4407.5|4406.5|592
1633960500000|2021-10-11 13:55:00|4407|4406|4406.5|4405.5|4407|4406|4406|4405.5|937
1633960510000|2021-10-11 13:55:10|4407|4406|4406.5|4406|4407|4406.5|4406.5|4406|2564
1633960520000|2021-10-11 13:55:20|||||||||447
1633960530000|2021-10-11 13:55:30|4407|4406.5|4407|4406|4407|4406.5|4406.5|4406|709
1633960540000|2021-10-11 13:55:40|4406.5|4406.5|4406.5|4406|4407|4406.5|4406.5|4406|178
1633960550000|2021-10-11 13:55:50|4406|4405.5|4405.5|4404.5|4406.5|4406|4404.5|4403.5|4935
1633960560000|2021-10-11 13:56:00|4405|4405|4405|4404.5|4405|4405|4405|4404.5|1602
1633960570000|2021-10-11 13:56:10|||||||||279
1633960580000|2021-10-11 13:56:20|4405.5|4405|4406|4405.5|4406|4405.5|4405.5|4405|660
1633960590000|2021-10-11 13:56:30|4406.5||4406.5||4406.5||4406.5||239
1633960600000|2021-10-11 13:56:40||4406||4406||4406||4406|353
1633960610000|2021-10-11 13:56:50||4405.5||4406||4406||4405.5|3713
1633960620000|2021-10-11 13:57:00|4407|4406.5|4407|4406|4408|4407.5|4407|4406|3261
1633960630000|2021-10-11 13:57:10||4406.5||4406||4406.5||4406|162
1633960640000|2021-10-11 13:57:20|4406.5|4406.5|4407|4406|4407|4406.5|4406.5|4406|80
1633960650000|2021-10-11 13:57:30|4405.5|4405|4405.5|4405|4407|4406|4405.5|4405|29266
1633960660000|2021-10-11 13:57:40|||||||||2016
1633960670000|2021-10-11 13:57:50|4406|4405.5|4406|4405.5|4406.5|4405.5|4406|4405|1806
1633960680000|2021-10-11 13:58:00|4406.5|4406|4408|4407|4408.5|4407.5|4406|4406|1855
1633960690000|2021-10-11 13:58:10|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|1465
1633960700000|2021-10-11 13:58:20|4409|4408|4408.5|4407.5|4409|4408|4408|4407.5|3133
1633960710000|2021-10-11 13:58:30|4408||4408.5||4408.5||4408||466
1633960720000|2021-10-11 13:58:40|4409|4408|4408.5|4408|4409.5|4408.5|4408.5|4407.5|1663
1633960730000|2021-10-11 13:58:50|4408|4407.5|4409|4408|4409.5|4408.5|4408|4407.5|1168
1633960740000|2021-10-11 13:59:00|4408.5|4408.5|4408|4407.5|4408.5|4408.5|4408|4407.5|915
1633960750000|2021-10-11 13:59:10|4408.5|4408|4409|4408|4409|4408.5|4408.5|4408|111
1633960760000|2021-10-11 13:59:20|4409.5|4408.5|4409|4408|4409.5|4408.5|4408.5|4408|888
1633960770000|2021-10-11 13:59:30|4408.5|4408.5|4408.5|4408|4409|4408.5|4408|4407.5|1559
1633960780000|2021-10-11 13:59:40|4409|4408.5|4408.5|4408|4409|4408.5|4408.5|4408|594
1633960790000|2021-10-11 13:59:50|4409|4407.5|4408.5|4407.5|4409|4407.5|4408|4407.5|1431
1633960800000|2021-10-11 14:00:00|4409|4408|4409|4408|4409.5|4408.5|4407.5|4407|2152
1633960810000|2021-10-11 14:00:10|4409.5|4408.5|4409|4408|4409.5|4408.5|4409|4408|935
1633960820000|2021-10-11 14:00:20||4408.5||4408.5||4408.5||4408|135
1633960830000|2021-10-11 14:00:30|4408.5|4407.5|4409|4408|4409|4408|4408.5|4407.5|2807
1633960840000|2021-10-11 14:00:40|4408.5|4407.5|4408.5|4408|4409|4408|4408.5|4407.5|346
1633960850000|2021-10-11 14:00:50|4408|4407.5|4406|4405.5|4408.5|4407.5|4405|4404.5|6035
1633960860000|2021-10-11 14:01:00|4405.5|4405|4406|4405.5|4406|4405.5|4405|4404.5|1281
1633960870000|2021-10-11 14:01:10|4406.5|4406|4407|4406|4408|4407|4406|4405.5|2215
1633960880000|2021-10-11 14:01:20|4407.5|4406.5|4408|4407|4408|4407|4407.5|4406.5|287
1633960890000|2021-10-11 14:01:30|4408.5|4407.5|4409|4408.5|4409|4408.5|4408.5|4407.5|876
1633960900000|2021-10-11 14:01:40|4409.5|4409|4409.5|4408.5|4409.5|4409|4409.5|4408.5|35
1633960910000|2021-10-11 14:01:50|4409|4408|4408.5|4407.5|4409.5|4408.5|4408|4407.5|936
1633960920000|2021-10-11 14:02:00|4409|4408|4409|4408|4409|4408.5|4409|4408|123
1633960930000|2021-10-11 14:02:10|4409.5|4408.5|4410|4409.5|4411|4410|4409.5|4408.5|3347
1633960940000|2021-10-11 14:02:20|4410.5|4410|4411|4410|4411.5|4411|4410.5|4410|687
1633960950000|2021-10-11 14:02:30|4411.5|4410.5|4411.5|4411|4411.5|4411|4411.5|4410.5|272
1633960960000|2021-10-11 14:02:40|4412|4411.5|4411.5|4411|4412|4411.5|4411.5|4411|443
1633960970000|2021-10-11 14:02:50|4412|4410.5|4411.5|4410.5|4412|4410.5|4411|4410|1351
1633960980000|2021-10-11 14:03:00|4411|4411|4412|4411|4412|4411|4411|4411|641
1633960990000|2021-10-11 14:03:10||4411.5||4411.5||4411.5||4411.5|0
1633961000000|2021-10-11 14:03:20|4412.5|4412|4411.5|4410.5|4412.5|4412|4411.5|4410.5|432
1633961010000|2021-10-11 14:03:30|4411|4411|4411|4410.5|4411.5|4411|4411|4410|576
1633961020000|2021-10-11 14:03:40|4410.5|4410|4410|4409.5|4410.5|4410|4410|4409.5|81
1633961030000|2021-10-11 14:03:50|4410.5|4410|4409|4408|4410.5|4410|4409|4408|1045
1633961040000|2021-10-11 14:04:00|4408.5|4407.5|4408|4407|4408.5|4408|4408|4407|1454
1633961050000|2021-10-11 14:04:10|4407.5|4406.5|4407|4406|4407.5|4406.5|4407|4406|186
1633961060000|2021-10-11 14:04:20|4407.5|4406.5|4407.5|4406.5|4407.5|4407|4407.5|4406.5|569
1633961070000|2021-10-11 14:04:30|4407|4406|4406.5|4406|4407|4406|4406.5|4406|212
1633961080000|2021-10-11 14:04:40|4407|4406.5|4407.5|4407|4407.5|4407|4407|4406.5|350
1633961090000|2021-10-11 14:04:50|4408|4407.5|4409.5|4408.5|4409.5|4408.5|4408|4407.5|398
1633961100000|2021-10-11 14:05:00|4410|4409|4409.5|4409|4410|4409|4409.5|4409|0
1633961110000|2021-10-11 14:05:10|4410|4409.5|4409|4408.5|4410|4409.5|4409|4408|1268
1633961120000|2021-10-11 14:05:20|4409.5|4409|4409.5|4408.5|4410|4409.5|4409|4408.5|1296
1633961130000|2021-10-11 14:05:30|4409|4408|4406.5|4406|4409|4408|4406.5|4406|1878
1633961140000|2021-10-11 14:05:40|4406|4405.5|4405.5|4404.5|4406.5|4406|4405|4404.5|3512
1633961150000|2021-10-11 14:05:50|4405|4404|4404.5|4404|4405|4404.5|4404|4403|877
1633961160000|2021-10-11 14:06:00|4405|4404.5|4405|4404|4405.5|4404.5|4405|4404|2102
1633961170000|2021-10-11 14:06:10|4404.5|4403.5|4402.5|4402|4404.5|4403.5|4402.5|4401.5|2574
1633961180000|2021-10-11 14:06:20|4403|4402.5|4404|4403|4404.5|4403.5|4403|4402.5|1985
1633961190000|2021-10-11 14:06:30|4403.5|4402.5|4404.5|4404|4405|4404.5|4403.5|4402.5|1095
1633961200000|2021-10-11 14:06:40|4405|4404.5|4405.5|4405|4405.5|4405|4405|4404.5|439
1633961210000|2021-10-11 14:06:50|4406|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|1108
1633961220000|2021-10-11 14:07:00|4406|4404.5|4405|4404|4406|4405|4404|4403.5|1497
1633961230000|2021-10-11 14:07:10|4404.5|4403.5|4403.5|4403|4405|4403.5|4403|4402|4346
1633961240000|2021-10-11 14:07:20|4403|4402.5|4403.5|4402.5|4403.5|4402.5|4403|4402.5|1098
1633961250000|2021-10-11 14:07:30|||||||||200
1633961260000|2021-10-11 14:07:40|4404|4403|4407|4406.5|4407.5|4406.5|4404|4403|2902
1633961270000|2021-10-11 14:07:50|4407.5|4406|4407|4406|4407.5|4406.5|4406.5|4405.5|1220
1633961280000|2021-10-11 14:08:00|4406.5|4406.5|4407|4406.5|4407|4406.5|4406.5|4406|412
1633961290000|2021-10-11 14:08:10|4407.5||4407||4407.5||4407||595
1633961300000|2021-10-11 14:08:20|4407.5|4407|4408.5|4408|4408.5|4408|4407.5|4406.5|1057
1633961310000|2021-10-11 14:08:30||4407.5||4407.5||4407.5||4407.5|68
1633961320000|2021-10-11 14:08:40|4409|4408|4409|4408.5|4409|4408.5|4408.5|4408|734
1633961330000|2021-10-11 14:08:50|4407.5|4408|4408.5|4407.5|4408.5|4408|4407.5|4407|3498
1633961340000|2021-10-11 14:09:00|4409|4408|4409|4408.5|4409|4408.5|4409|4408|514
1633961350000|2021-10-11 14:09:10|4408.5|4408|4408|4407|4408.5|4408|4407.5|4407|738
1633961360000|2021-10-11 14:09:20|4407.5|4407.5|4408|4407|4408|4407.5|4407.5|4407|406
1633961370000|2021-10-11 14:09:30|4407.5|4406|4406.5|4406|4408|4407|4405.5|4404.5|5876
1633961380000|2021-10-11 14:09:40|4406|4405.5|4406.5|4406|4406.5|4406|4406|4405.5|1159
1633961390000|2021-10-11 14:09:50|4406|4405.5|4406.5|4406|4406.5|4406|4406|4405.5|2163
1633961400000|2021-10-11 14:10:00|4406|4405.5|4405.5|4405|4406.5|4405.5|4405|4404.5|2852
1633961410000|2021-10-11 14:10:10|4406|4404.5|4405|4404|4406|4405|4404.5|4404|2101
1633961420000|2021-10-11 14:10:20|4405.5|4404.5|4407.5|4406.5|4407.5|4407|4405.5|4404.5|1996
1633961430000|2021-10-11 14:10:30|4408|4407|4409|4408.5|4409|4408.5|4408|4407|472
1633961440000|2021-10-11 14:10:40|4409.5|4408|4409.5|4408.5|4410|4409|4409|4408|386
1633961460000|2021-10-11 14:11:00|4409|4409|4409.5|4408.5|4409.5|4409|4409|4408.5|390
1633961470000|2021-10-11 14:11:10|4410|4409|4409.5|4409|4410|4409.5|4409.5|4409|403
1633961480000|2021-10-11 14:11:20|4409|4408.5|4409.5|4408.5|4410|4409|4409|4408.5|1666
1633961490000|2021-10-11 14:11:30|4410|4409|4410|4409.5|4410.5|4410|4410|4409|1050
1633961500000|2021-10-11 14:11:40|4410.5|4409|4410.5|4409.5|4410.5|4409.5|4410|4409|305
1633961510000|2021-10-11 14:11:50|4410|4410|4411|4410|4411|4410|4410|4410|1355
1633961520000|2021-10-11 14:12:00|4411.5|4410.5|4411|4410|4411.5|4411|4410.5|4410|394
1633961530000|2021-10-11 14:12:10|4411.5|4410.5|4411.5|4410.5|4411.5|4410.5|4411.5|4410.5|269
1633961540000|2021-10-11 14:12:20|4411|4410|4411|4410|4412|4411|4409.5|4409|11645
1633961550000|2021-10-11 14:12:30|4409.5|4410.5|4410|4409.5|4411|4410.5|4409.5|4409|12009
1633961560000|2021-10-11 14:12:40|4409.5|4409|4409|4408|4410|4409.5|4408.5|4407.5|1731
1633961570000|2021-10-11 14:12:50|4408.5|4407.5|4407.5|4407|4408.5|4407.5|4407|4406.5|3943
1633961580000|2021-10-11 14:13:00|4407|4406.5|4407.5|4406.5|4408|4407.5|4407|4406.5|1901
1633961590000|2021-10-11 14:13:10|4407|4407|4407|4406.5|4407|4407|4407|4406.5|9
1633961600000|2021-10-11 14:13:20|4407.5|4407|4407|4406.5|4408|4407.5|4407|4406.5|2900
1633961610000|2021-10-11 14:13:30|4406.5|4406|4406.5|4406|4406.5|4406.5|4406|4405.5|3849
1633961620000|2021-10-11 14:13:40|4406|4405.5|4406.5|4406|4407.5|4406.5|4406|4405.5|4919
1633961630000|2021-10-11 14:13:50|4407|4406.5|4408|4407.5|4408|4407.5|4407|4406|2322
1633961640000|2021-10-11 14:14:00|4408.5|4408|4408.5|4408|4409.5|4409|4408|4407|4126
1633961650000|2021-10-11 14:14:10|4409|4408.5|4409|4408.5|4409|4408.5|4409|4408.5|477
1633961660000|2021-10-11 14:14:20|4408.5|4408|4408.5|4407.5|4408.5|4408.5|4408|4407.5|2474
1633961670000|2021-10-11 14:14:30||4408||4408||4408||4408|703
1633961680000|2021-10-11 14:14:40|4408|4407.5|4408.5|4408|4408.5|4408|4408|4407.5|1663
1633961690000|2021-10-11 14:14:50|4408|4407.5|4408.5|4407.5|4408.5|4407.5|4408|4407.5|94
1633961700000|2021-10-11 14:15:00|4408|4408|4408|4407.5|4408.5|4408|4408|4407|1914
1633961710000|2021-10-11 14:15:10|4408.5|4408|4408.5|4407.5|4408.5|4408|4408|4407.5|648
1633961720000|2021-10-11 14:15:20|4408|4407|4407.5|4407|4408.5|4407.5|4407.5|4407|1591
1633961740000|2021-10-11 14:15:40|4408|4407.5|4407.5|4407|4408|4407.5|4407.5|4407|5020
1633961750000|2021-10-11 14:15:50|4407|4406.5|4407|4406.5|4407.5|4406.5|4407|4406|1626
1633961760000|2021-10-11 14:16:00|4407.5|4407|4408|4407.5|4408|4407.5|4407.5|4407|2256
1633961770000|2021-10-11 14:16:10||4407||4407.5||4407.5||4407|0
1633961780000|2021-10-11 14:16:20|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4408|4145
1633961790000|2021-10-11 14:16:30|4408|4407.5|4407|4406.5|4408|4408|4407|4406.5|1592
1633961800000|2021-10-11 14:16:40|4407.5|4407|4407|4406.5|4407.5|4407|4407|4406.5|627
1633961810000|2021-10-11 14:16:50|4407.5|4407|4407.5|4407|4408|4407|4406.5|4406|3800
1633961820000|2021-10-11 14:17:00|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|303
1633961830000|2021-10-11 14:17:10|4408.5|4408|4409.5|4409|4410|4409|4408.5|4408|1419
1633961840000|2021-10-11 14:17:20|4410|4409.5|4409.5|4409|4410|4409.5|4409|4408.5|5236
1633961850000|2021-10-11 14:17:30|4409|4408.5|4408.5|4408|4409|4408.5|4408.5|4408|1639
1633961860000|2021-10-11 14:17:40|4409|4407.5|4409|4408|4409|4408.5|4408|4407.5|596
1633961870000|2021-10-11 14:17:50|4409.5|4408.5|4409.5|4409|4409.5|4409|4409.5|4408|599
1633961880000|2021-10-11 14:18:00|4410|4409.5|4411|4410|4411|4410.5|4410|4409.5|384
1633961890000|2021-10-11 14:18:10|4410.5|4410.5|4410.5|4410|4411|4410.5|4410|4409.5|776
1633961910000|2021-10-11 14:18:30|4411|4410.5|4410.5|4410|4411|4410.5|4410.5|4410|316
1633961920000|2021-10-11 14:18:40|4411|4410.5|4411|4410.5|4411.5|4410.5|4410.5|4410|485
1633961930000|2021-10-11 14:18:50|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4410|800
1633961940000|2021-10-11 14:19:00|4410.5|4410|4410.5|4410|4410.5|4410|4410|4409.5|676
1633961950000|2021-10-11 14:19:10|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|252
1633961960000|2021-10-11 14:19:20|4409.5|4409|4409|4408.5|4410|4409.5|4409|4408.5|2041
1633961970000|2021-10-11 14:19:30|4408.5|4408|4409|4408.5|4409|4408.5|4408.5|4408|841
1633961980000|2021-10-11 14:19:40|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4409|324
1633961990000|2021-10-11 14:19:50|4409|4408.5|4408.5|4408|4409|4409|4408|4407.5|1599
1633962000000|2021-10-11 14:20:00|4408|4407.5|4408|4407.5|4409.5|4409|4407.5|4407|7879
1633962010000|2021-10-11 14:20:10|4407.5|4407|4408.5|4407.5|4409|4408.5|4407.5|4407|4030
1633962020000|2021-10-11 14:20:20|4409|4408|4408.5|4408|4409|4408.5|4408|4407.5|1196
1633962030000|2021-10-11 14:20:30|4409|4407.5|4408|4407.5|4409|4408|4408|4407|0
1633962040000|2021-10-11 14:20:40|4407.5|4407|4408|4407.5|4408|4407.5|4407.5|4407|801
1633962050000|2021-10-11 14:20:50|4407.5|4407|4408|4407.5|4408.5|4408|4407|4406.5|3028
1633962060000|2021-10-11 14:21:00|4407.5|4407|4407|4406.5|4407.5|4407|4407|4406|1902
1633962070000|2021-10-11 14:21:10|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4407|1894
1633962080000|2021-10-11 14:21:20|4408|4407.5|4406.5|4406|4408|4407.5|4406.5|4406|3482
1633962090000|2021-10-11 14:21:30|4407|4406.5|4406.5|4406|4408.5|4408|4406.5|4406|17216
1633962100000|2021-10-11 14:21:40|4407|4406.5|4407|4406.5|4407|4406.5|4407|4406.5|451
1633962110000|2021-10-11 14:21:50|4407.5|4407|4407.5|4407|4407.5|4407|4407|4406.5|1384
1633962120000|2021-10-11 14:22:00|4407|4406.5|4408|4407|4408|4407.5|4407|4406.5|1607
1633962130000|2021-10-11 14:22:10|4407.5|4407.5|4408|4407.5|4408.5|4408|4407.5|4407|2203
1633962140000|2021-10-11 14:22:20|4408.5|4408|4408|4407.5|4408.5|4408|4408|4407.5|1663
1633962150000|2021-10-11 14:22:30|4408.5||4408||4408.5||4408||943
1633962160000|2021-10-11 14:22:40|4407.5|4407|4408|4407|4408|4407|4407|4406.5|2839
1633962170000|2021-10-11 14:22:50|4407.5|4407.5|4408|4407|4408|4407.5|4407.5|4406.5|845
1633962180000|2021-10-11 14:23:00|4407.5|4407.5|4408.5|4408|4408.5|4408|4407.5|4407|4719
1633962190000|2021-10-11 14:23:10|4409|4408.5|4409|4408.5|4409.5|4408.5|4408.5|4408|1032
1633962200000|2021-10-11 14:23:20|4409.5|4409|4410|4409.5|4410|4409.5|4409.5|4409|693
1633962210000|2021-10-11 14:23:30|4410.5|4410|4411|4410.5|4411.5|4410.5|4410.5|4410|444
1633962220000|2021-10-11 14:23:40|4410.5|4410|4411|4410.5|4411.5|4411|4410|4409.5|2934
1633962230000|2021-10-11 14:23:50|4411.5|4411|4412|4411|4412|4411.5|4411.5|4411|592
1633962240000|2021-10-11 14:24:00|4411.5|4411.5|4414|4413.5|4414|4413.5|4411.5|4411.5|1106
1633962250000|2021-10-11 14:24:10|4414.5|4414|4414|4413.5|4415|4414.5|4414|4413.5|1600
1633962260000|2021-10-11 14:24:20|4414.5|4413|4414|4413.5|4414.5|4413.5|4413|4412.5|1109
1633962270000|2021-10-11 14:24:30|4413.5|4413|4414|4413.5|4414|4413.5|4413|4412.5|487
1633962280000|2021-10-11 14:24:40|4414.5|4414|4414|4413.5|4414.5|4414|4414|4413.5|223
1633962290000|2021-10-11 14:24:50|4414.5|4414|4414.5|4413.5|4414.5|4414|4414|4413.5|825
1633962300000|2021-10-11 14:25:00|4414|4414|4414.5|4414|4414.5|4414|4414|4414|172
1633962310000|2021-10-11 14:25:10|4415|4414.5|4415.5|4415|4416|4415.5|4415|4414.5|5702
1633962320000|2021-10-11 14:25:20|4415|4414.5|4415|4414.5|4415.5|4415|4415|4414.5|716
1633962330000|2021-10-11 14:25:30|4414.5|4414|4415|4414|4415|4414.5|4414|4413.5|1649
1633962340000|2021-10-11 14:25:40|4414.5|4413.5|4415|4414|4415|4414.5|4414|4413.5|1400
1633962350000|2021-10-11 14:25:50|4415.5|4414.5|4415.5|4415|4415.5|4415|4415|4414.5|923
1633962360000|2021-10-11 14:26:00|4416|4415.5|4416|4415.5|4416.5|4415.5|4416|4415.5|962
1633962370000|2021-10-11 14:26:10|4416.5||4416.5||4416.5||4416||325
1633962380000|2021-10-11 14:26:20|4416|4416|4416.5|4416|4416.5|4416|4416|4415.5|798
1633962390000|2021-10-11 14:26:30|4417|4416.5|4416|4415.5|4417|4416.5|4416|4415.5|322
1633962400000|2021-10-11 14:26:40|4415.5|4415|4416|4415.5|4416|4415.5|4415.5|4415|353
1633962410000|2021-10-11 14:26:50|4416.5|4416|4416|4415.5|4416.5|4416|4416|4415.5|64
1633962420000|2021-10-11 14:27:00|4416.5|4415|4415.5|4415|4416.5|4415.5|4415.5|4415|2024
1633962430000|2021-10-11 14:27:10|4416|4415.5|4416|4415.5|4416|4415.5|4415.5|4415|870
1633962440000|2021-10-11 14:27:20|4415.5|4415|4415.5|4415|4416|4415.5|4415.5|4414.5|827
1633962450000|2021-10-11 14:27:30|4416|4415.5|4415.5|4414.5|4416|4415.5|4415|4413.5|4985
1633962460000|2021-10-11 14:27:40|4415|4415|4414|4413.5|4415|4415|4414|4413.5|156
1633962470000|2021-10-11 14:27:50|4414.5|4414|4415|4414.5|4415|4414.5|4414|4413.5|1079
1633962480000|2021-10-11 14:28:00|4415.5|4415|4415.5|4415|4416|4415.5|4415|4414.5|1766
1633962490000|2021-10-11 14:28:10|||||||||25
1633962500000|2021-10-11 14:28:20|4415|4414.5|4415|4414|4415.5|4414.5|4415|4414|1359
1633962510000|2021-10-11 14:28:30|4414.5||4414.5||4414.5||4414.5||395
1633962520000|2021-10-11 14:28:40|4414|4413.5|4414|4413.5|4414.5|4414|4414|4413|485
1633962530000|2021-10-11 14:28:50|4414.5|4413|4414.5|4413.5|4414.5|4414|4414.5|4413|640
1633962540000|2021-10-11 14:29:00|4414|4414|4414.5|4414|4414.5|4414|4414|4414|455
1633962550000|2021-10-11 14:29:10|4415|4414.5|4415|4414.5|4415|4414.5|4414|4413.5|2230
1633962560000|2021-10-11 14:29:20|4414.5|4414|4414|4413|4415|4414|4413.5|4413|1294
1633962570000|2021-10-11 14:29:30|4413.5|4413.5|4415|4414|4415|4414|4413.5|4413|660
1633962580000|2021-10-11 14:29:40|4415.5|4414.5|4415.5|4415|4416|4415.5|4415.5|4414.5|934
1633962590000|2021-10-11 14:29:50|4415|4414.5|4415.5|4415|4415.5|4415|4415|4414.5|380
1633962600000|2021-10-11 14:30:00|4416|4415.5|4416|4415.5|4416.5|4415.5|4415.5|4415.5|1307
1633962610000|2021-10-11 14:30:10|4416.5|4416|4416|4415|4417|4416.5|4415.5|4415|1794
1633962620000|2021-10-11 14:30:20|4415.5|4414.5|4414.5|4414|4415.5|4414.5|4414.5|4414|1186
1633962630000|2021-10-11 14:30:30|4415|4413.5|4413|4412.5|4415|4413.5|4413|4412.5|4049
1633962640000|2021-10-11 14:30:40|4412.5|4412|4411|4410.5|4413.5|4413|4411|4410.5|11335
1633962650000|2021-10-11 14:30:50|4410.5|4410|4409.5|4408.5|4410.5|4410.5|4409.5|4408.5|1872
1633962660000|2021-10-11 14:31:00|4409|4409|4408.5|4408|4409|4409|4408.5|4408|717
1633962670000|2021-10-11 14:31:10|4408|4407.5|4409|4408|4409.5|4408.5|4408|4407.5|1893
1633962680000|2021-10-11 14:31:20|4408.5|4408.5|4408.5|4408|4408.5|4408.5|4408.5|4408|150
1633962690000|2021-10-11 14:31:30|4409|4408.5|4409.5|4408.5|4410|4409.5|4408.5|4408|1789
1633962700000|2021-10-11 14:31:40|4409|4409|4409.5|4408.5|4409.5|4409|4409|4408|1231
1633962710000|2021-10-11 14:31:50|4410|4409|4409.5|4408.5|4410|4409.5|4409.5|4408.5|782
1633962720000|2021-10-11 14:32:00|4409|4409|4409|4408.5|4409.5|4409|4409|4408.5|218
1633962730000|2021-10-11 14:32:10|4409.5|4409|4410|4409|4410.5|4410|4409|4408.5|3232
1633962740000|2021-10-11 14:32:20|4410.5|4409.5|4410|4409.5|4410.5|4409.5|4410|4409|390
1633962750000|2021-10-11 14:32:30|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4410|598
1633962760000|2021-10-11 14:32:40|4411.5|4411|4412|4411|4412.5|4412|4411.5|4411|12421
1633962770000|2021-10-11 14:32:50|4411.5||4411.5||4412||4411.5||1047
1633962780000|2021-10-11 14:33:00|4412|4411.5|4413.5|4413|4413.5|4413|4412|4411.5|3308
1633962790000|2021-10-11 14:33:10|4413|4412.5|4413|4412.5|4413.5|4413|4413|4412.5|1036
1633962800000|2021-10-11 14:33:20|4413.5|4413|4413.5|4412.5|4413.5|4413|4413.5|4412.5|457
1633962810000|2021-10-11 14:33:30|4413|4413|4413.5|4413|4414|4413|4413|4412.5|787
1633962820000|2021-10-11 14:33:40||4412.5||4413||4413||4412.5|0
1633962830000|2021-10-11 14:33:50|4414|4413.5|4414|4413.5|4414.5|4413.5|4413.5|4412.5|1157
1633962840000|2021-10-11 14:34:00|4414.5|4414|4414|4413.5|4414.5|4414|4414|4413.5|386
1633962850000|2021-10-11 14:34:10|4414.5|4414|4414.5|4414|4415|4414|4414.5|4413.5|1369
1633962860000|2021-10-11 14:34:20|4414|4413.5|4414|4413.5|4414.5|4414|4414|4413.5|1386
1633962870000|2021-10-11 14:34:30|4414.5|4414|4415|4414.5|4415|4414.5|4414|4414|479
1633962880000|2021-10-11 14:34:40|4415.5|4415|4415.5|4415|4415.5|4415|4415.5|4415|2670
1633962890000|2021-10-11 14:34:50|4415|4414.5|4416.5|4415.5|4417|4416|4415|4414|4194
1633962900000|2021-10-11 14:35:00|4416|4415|4416|4415.5|4416|4415.5|4415.5|4415|373
1633962910000|2021-10-11 14:35:10|4416.5|4416|4416.5|4415.5|4416.5|4416|4416.5|4415.5|793
1633962920000|2021-10-11 14:35:20|4416|4415|4414.5|4414|4416|4415|4414.5|4413.5|1629
1633962930000|2021-10-11 14:35:30|4415|4414.5|4415|4414.5|4415|4414.5|4414.5|4414|323
1633962940000|2021-10-11 14:35:40|4415.5|4415|4415.5|4414.5|4416|4415.5|4415|4414.5|2564
1633962950000|2021-10-11 14:35:50|4415|4415|4415.5|4414.5|4415.5|4415|4415|4414.5|303
1633962960000|2021-10-11 14:36:00|4415|4414|4414.5|4414|4415|4414|4414|4413.5|1188
1633962970000|2021-10-11 14:36:10|4415|4413.5|4414.5|4414|4415|4414|4414.5|4413.5|343
1633962980000|2021-10-11 14:36:20|4415|4413.5|4414.5|4413.5|4415|4414|4414|4413.5|1394
1633962990000|2021-10-11 14:36:30|4414|4413|4413.5|4413|4414|4413.5|4413.5|4413|917
1633963000000|2021-10-11 14:36:40|4414|4413.5|4414|4413.5|4414|4413.5|4414|4413.5|549
1633963010000|2021-10-11 14:36:50|4413|4412.5|4411|4410.5|4413|4412.5|4411|4410.5|11218
1633963020000|2021-10-11 14:37:00|4411.5|4411|4412|4411.5|4412|4411.5|4411.5|4411|6889
1633963030000|2021-10-11 14:37:10|4412.5|4412|4412.5|4412|4413|4412.5|4412.5|4412|7831
1633963040000|2021-10-11 14:37:20|4413|4412.5|4413.5|4413|4414.5|4414|4412.5|4412.5|10315
1633963050000|2021-10-11 14:37:30|4414|4412.5|4414.5|4414|4415|4414|4414|4412.5|684
1633963060000|2021-10-11 14:37:40|4414|4413.5|4415|4414.5|4415|4414.5|4414|4413.5|1565
1633963070000|2021-10-11 14:37:50|4414.5|4414|4414.5|4413.5|4415|4414|4414|4413.5|1026
1633963080000|2021-10-11 14:38:00||4414||4414||4414||4413.5|103
1633963090000|2021-10-11 14:38:10|4414|4413.5|4414.5|4414|4415|4414.5|4414|4413.5|6352
1633963100000|2021-10-11 14:38:20|4415|4414.5|4415|4414|4415|4414.5|4414.5|4414|958
1633963110000|2021-10-11 14:38:30||4414.5||4414.5||4414.5||4414.5|402
1633963120000|2021-10-11 14:38:40|4415.5|4415|4415.5|4415|4416|4415.5|4415.5|4415|2019
1633963130000|2021-10-11 14:38:50|||||||||419
1633963140000|2021-10-11 14:39:00|4416|4415.5|4417|4416|4417|4416.5|4416|4415.5|1051
1633963150000|2021-10-11 14:39:10|4417.5|4416.5|4416.5|4416|4418|4417|4416.5|4416|7347
1633963160000|2021-10-11 14:39:20|4416|4415.5|4417|4416.5|4417|4416.5|4416|4415.5|504
1633963170000|2021-10-11 14:39:30||4416||4416.5||4416.5||4416|0
1633963180000|2021-10-11 14:39:40|4416.5|4416|4416.5|4416|4417|4416.5|4416.5|4416|817
1633963190000|2021-10-11 14:39:50|4417|4416.5|4417|4416.5|4417|4416.5|4417|4416|0
1633963200000|2021-10-11 14:40:00|4417.5|4417|4418|4417|4418|4417.5|4417.5|4417|421
1633963210000|2021-10-11 14:40:10|4417.5|4416.5|4418.5|4418|4419|4418|4417.5|4416.5|2532
1633963220000|2021-10-11 14:40:20|4418|4417.5|4418|4417.5|4418.5|4418|4417.5|4417|2599
1633963230000|2021-10-11 14:40:30|4417.5|4417|4417.5|4416.5|4418.5|4417.5|4417|4416.5|1497
1633963250000|2021-10-11 14:40:50|4418|4417|4417.5|4416.5|4418.5|4418|4417.5|4416.5|1162
1633963260000|2021-10-11 14:41:00|4417||4417||4417||4417||0
1633963270000|2021-10-11 14:41:10|4417.5|4417|4417.5|4417|4418|4417.5|4417.5|4416.5|2565
1633963280000|2021-10-11 14:41:20|4417|4416.5|4417.5|4416.5|4417.5|4417|4416.5|4416|3330
1633963290000|2021-10-11 14:41:30|4417|4417|4417|4416.5|4417.5|4417|4416.5|4416|2584
1633963300000|2021-10-11 14:41:40|4416.5|4416|4417.5|4416.5|4417.5|4417|4416.5|4416|1947
1633963310000|2021-10-11 14:41:50|4417|4416|4417|4416.5|4417.5|4416.5|4416.5|4416|1308
1633963320000|2021-10-11 14:42:00|4416.5|4416|4416.5|4415.5|4416.5|4416.5|4416|4415.5|525
1633963330000|2021-10-11 14:42:10|4416|4415|4417|4416.5|4417|4416.5|4415.5|4415|1302
1633963340000|2021-10-11 14:42:20|4416.5|4416|4417.5|4417|4417.5|4417|4416.5|4416|1080
1633963350000|2021-10-11 14:42:30|4417|4416.5|4417|4416.5|4417.5|4417|4416.5|4415.5|1317
1633963360000|2021-10-11 14:42:40|4416.5|4416|4417|4416.5|4417.5|4417|4416.5|4416|1299
1633963370000|2021-10-11 14:42:50|4417.5|4417|4417|4416|4417.5|4417|4417|4416|1695
1633963380000|2021-10-11 14:43:00|4416.5|4415.5|4416|4415.5|4416.5|4415.5|4416|4415|470
1633963390000|2021-10-11 14:43:10|4416.5|4416|4416.5|4416|4416.5|4416|4416.5|4416|175
1633963400000|2021-10-11 14:43:20|4416|4415.5|4416|4415.5|4416.5|4415.5|4415.5|4415|1910
1633963410000|2021-10-11 14:43:30|4416.5|4416|4417.5|4417|4417.5|4417|4416|4416|1220
1633963420000|2021-10-11 14:43:40|4417|4416.5|4415.5|4415|4417|4416.5|4415.5|4415|1210
1633963430000|2021-10-11 14:43:50|4416|4415.5|4416|4415.5|4416|4415.5|4416|4415.5|383
1633963440000|2021-10-11 14:44:00|4416.5|4416|4416|4415.5|4416.5|4416|4416|4415.5|793
1633963450000|2021-10-11 14:44:10|4416.5|4416|4417|4416.5|4417|4416.5|4416|4415.5|948
1633963460000|2021-10-11 14:44:20|4416.5|4416|4417|4416.5|4417|4416.5|4416.5|4415.5|609
1633963470000|2021-10-11 14:44:30|4417.5|4417|4417|4416.5|4417.5|4417|4417|4416|658
1633963480000|2021-10-11 14:44:40|4416.5|4416|4416.5|4416|4416.5|4416|4416.5|4416|260
1633963490000|2021-10-11 14:44:50|4417|4416.5|4416.5|4416|4417|4416.5|4416|4415.5|3055
1633963500000|2021-10-11 14:45:00|||||||||1421
1633963510000|2021-10-11 14:45:10|4417|4416.5|4417.5|4417|4418|4417.5|4417|4416.5|2229
1633963520000|2021-10-11 14:45:20|4417|4416.5|4417|4416.5|4417.5|4417|4417|4416.5|1187
1633963530000|2021-10-11 14:45:30|4416.5|4416|4417|4416|4417|4416.5|4416.5|4416|891
1633963540000|2021-10-11 14:45:40|4416.5|4415.5|4415.5|4414.5|4416.5|4415.5|4415.5|4414.5|677
1633963550000|2021-10-11 14:45:50|4415|4414|4414|4413|4415|4414|4414|4413|54
1633963560000|2021-10-11 14:46:00|4414.5|4413.5|4414|4413.5|4414.5|4414|4414|4413.5|1011
1633963570000|2021-10-11 14:46:10|4413.5|4413|4413|4412.5|4413.5|4413|4413|4412.5|1226
1633963580000|2021-10-11 14:46:20|||||||||500
1633963590000|2021-10-11 14:46:30|4413.5|4413|4413.5|4413|4413.5|4413|4413.5|4413|204
1633963600000|2021-10-11 14:46:40|4414|4413.5|4415|4414.5|4415|4414.5|4414|4413.5|662
1633963620000|2021-10-11 14:47:00|4415.5||4415||4415.5||4415||526
1633963630000|2021-10-11 14:47:10|4414.5|4414|4414.5|4414|4414.5|4414|4414.5|4414|685
1633963640000|2021-10-11 14:47:20|4414|4413.5|4414.5|4414|4415|4414.5|4414|4413.5|1440
1633963650000|2021-10-11 14:47:30|4414|4413.5|4412.5|4412|4414|4413.5|4412.5|4412|720
1633963660000|2021-10-11 14:47:40|4413|4412.5|4413.5|4412.5|4413.5|4413|4413|4412.5|471
1633963670000|2021-10-11 14:47:50|4413|4413|4413|4412.5|4413.5|4413|4413|4412.5|817
1633963680000|2021-10-11 14:48:00|4413.5|4412|4414|4413|4414|4413.5|4413.5|4412|1794
1633963690000|2021-10-11 14:48:10|4413.5|4413.5|4413|4412.5|4414.5|4414|4413|4412.5|976
1633963700000|2021-10-11 14:48:20|4413.5|4412|4413.5|4413|4413.5|4413|4413|4412|398
1633963710000|2021-10-11 14:48:30|4414|4413.5|4414|4413.5|4414|4413.5|4413.5|4413.5|287
1633963720000|2021-10-11 14:48:40|4413.5|4413|4414|4413.5|4414.5|4414|4413.5|4413|497
1633963740000|2021-10-11 14:49:00|4414.5|4414|4414.5|4414|4414.5|4414|4414|4413.5|570
1633963750000|2021-10-11 14:49:10|4415|4414.5|4415|4414.5|4415|4414.5|4414.5|4414.5|561
1633963760000|2021-10-11 14:49:20|4415.5|4415|4415|4414.5|4416|4415|4415|4414.5|1454
1633963780000|2021-10-11 14:49:40|4415.5|4415|4415.5|4415|4415.5|4415|4415|4415|481
1633963790000|2021-10-11 14:49:50|4415|4414.5|4415|4414.5|4415.5|4414.5|4415|4414.5|980
1633963800000|2021-10-11 14:50:00|4415.5|4415|4414.5|4414|4415.5|4415|4414.5|4414|1697
1633963810000|2021-10-11 14:50:10|4415|4414.5|4415.5|4414.5|4415.5|4415|4415|4414|679
1633963820000|2021-10-11 14:50:20|4416|4415|4416|4415.5|4416|4415.5|4416|4415|393
1633963830000|2021-10-11 14:50:30|4415.5|4415|4415.5|4415|4416|4415|4415.5|4415|13
1633963840000|2021-10-11 14:50:40|4415|4414.5|4415|4414|4415|4414.5|4414.5|4414|1117
1633963850000|2021-10-11 14:50:50|4415.5|4414.5|4415.5|4415|4415.5|4415|4415|4414|904
1633963860000|2021-10-11 14:51:00|4416|4415.5|4416|4415.5|4416.5|4415.5|4416|4415.5|1704
1633963880000|2021-10-11 14:51:20|4416.5||4416||4416.5||4416||847
1633963890000|2021-10-11 14:51:30|4416.5||4416||4416.5||4416||1836
1633963900000|2021-10-11 14:51:40|4416.5||4416||4416.5||4416||1769
1633963910000|2021-10-11 14:51:50|4416.5||4416||4416.5||4416||1123
1633963920000|2021-10-11 14:52:00|4416.5||4416||4416.5||4416||1470
1633963930000|2021-10-11 14:52:10|||||||||362
1633963940000|2021-10-11 14:52:20|||||||||961
1633963950000|2021-10-11 14:52:30|||||||||421
1633963960000|2021-10-11 14:52:40|||||||||299
1633963970000|2021-10-11 14:52:50|4416.5||4416||4416.5||4416||329
1633963980000|2021-10-11 14:53:00|||||||||328
1633963990000|2021-10-11 14:53:10|4416.5||4416||4416.5||4416||1214
1633964000000|2021-10-11 14:53:20|4416.5||4416||4416.5||4416||884
1633964010000|2021-10-11 14:53:30|||||||||462
1633964020000|2021-10-11 14:53:40|4416.5||4416||4416.5||4416||2402
1633964030000|2021-10-11 14:53:50|4416.5|4416|4416|4415|4417.5|4417|4415.5|4415|14318
1633964040000|2021-10-11 14:54:00|4415.5|4415.5|4416|4415.5|4416.5|4415.5|4415.5|4415|2964
1633964050000|2021-10-11 14:54:10|4415.5|4415|4416|4415|4416|4415.5|4415.5|4415|510
1633964060000|2021-10-11 14:54:20|4415.5|4415.5|4416|4415.5|4416.5|4415.5|4415.5|4415|3499
1633964070000|2021-10-11 14:54:30|4416.5||4416||4416.5||4416||2264
1633964080000|2021-10-11 14:54:40|||||||||285
1633964090000|2021-10-11 14:54:50|||||||||684
1633964100000|2021-10-11 14:55:00|||||||||1875
1633964110000|2021-10-11 14:55:10|||||||||712
1633964120000|2021-10-11 14:55:20|||||||||520
1633964130000|2021-10-11 14:55:30|||||||||283
1633964140000|2021-10-11 14:55:40|4416.5|4415|4416|4415.5|4416.5|4415.5|4415.5|4415|10505
1633964150000|2021-10-11 14:55:50|4415.5|4415|4415.5|4415|4416|4415|4415.5|4415|529
1633964160000|2021-10-11 14:56:00|4416|4414.5|4415.5|4414.5|4416|4415|4415|4414.5|3353
1633964170000|2021-10-11 14:56:10||4415||4414.5||4415||4414.5|0
1633964180000|2021-10-11 14:56:20|4415|4414|4415|4414|4415|4414|4414.5|4414|1344
1633964190000|2021-10-11 14:56:30|4414.5|4414.5|4416|4415.5|4416|4415.5|4414.5|4414|4819
1633964200000|2021-10-11 14:56:40|4416.5|4415|4416|4415.5|4416.5|4415.5|4416|4415|1676
1633964210000|2021-10-11 14:56:50|||||||||2497
1633964220000|2021-10-11 14:57:00|4415.5|4415|4415.5|4415|4416|4415|4415.5|4415|1490
1633964230000|2021-10-11 14:57:10|4416|4414.5|4415|4414.5|4416|4415|4414.5|4414|2413
1633964240000|2021-10-11 14:57:20|4415.5|4415|4415|4414.5|4415.5|4415|4414.5|4414|1277
1633964250000|2021-10-11 14:57:30|4415.5|4415|4415|4414.5|4415.5|4415|4415|4414.5|1000
1633964260000|2021-10-11 14:57:40|4415.5|4415|4416|4415|4416|4415|4415.5|4415|1736
1633964270000|2021-10-11 14:57:50|4415.5|4415.5|4415.5|4415|4415.5|4415.5|4415|4414.5|1251
1633964280000|2021-10-11 14:58:00|4416|4414.5|4416|4415.5|4416|4415.5|4416|4414.5|273
1633964290000|2021-10-11 14:58:10|4415.5|4415|4415.5|4415|4416|4415|4415.5|4415|3788
1633964300000|2021-10-11 14:58:20|4416||4416||4416||4416||351
1633964310000|2021-10-11 14:58:30|4415.5|4415.5|4416|4415|4416|4415.5|4415.5|4415|465
1633964320000|2021-10-11 14:58:40||4415.5||4415.5||4415.5||4415|277
1633964330000|2021-10-11 14:58:50|||||||||851
1633964340000|2021-10-11 14:59:00|||||||||668
1633964350000|2021-10-11 14:59:10|4416.5||4416||4416.5||4416||2216
1633964360000|2021-10-11 14:59:20|4415.5|4415|4415.5|4415|4415.5|4415|4415.5|4415|1425
1633964370000|2021-10-11 14:59:30|4416|4415.5|4416|4415|4416|4415.5|4415.5|4415|940
1633964380000|2021-10-11 14:59:40|4415.5|4415.5|4415.5|4415|4416|4415.5|4415|4414.5|3194
1633964390000|2021-10-11 14:59:50|4415|4414.5|4414.5|4414|4415|4414.5|4414.5|4414|4034
1633964400000|2021-10-11 15:00:00|4414|4413.5|4414.5|4414|4414.5|4414|4414|4413.5|1929
1633964410000|2021-10-11 15:00:10|4415|4414.5|4415|4414.5|4415|4414.5|4415|4414.5|13840
1633964420000|2021-10-11 15:00:20|4415.5|4415|4416|4415.5|4416.5|4415.5|4415.5|4415|4611
1633964430000|2021-10-11 15:00:30|4415.5|4415|4415|4414.5|4415.5|4415|4414.5|4414|3209
1633964440000|2021-10-11 15:00:40|4415.5|4415|4415|4414|4415.5|4415|4414.5|4414|459
1633964450000|2021-10-11 15:00:50|4415.5|4414.5|4415|4414.5|4415.5|4414.5|4415|4414.5|0
1633964460000|2021-10-11 15:01:00|||||||||175
1633964470000|2021-10-11 15:01:10|4415.5|4415|4415|4414.5|4416|4415.5|4415|4414.5|2343
1633964480000|2021-10-11 15:01:20|4414.5|4414|4415|4414.5|4415|4414.5|4414.5|4414|259
1633964490000|2021-10-11 15:01:30|4414.5|4414|4415|4414.5|4415|4414.5|4414.5|4413.5|1345
1633964500000|2021-10-11 15:01:40|4414.5|4414|4415|4414.5|4415|4414.5|4414.5|4414|452
1633964510000|2021-10-11 15:01:50|4414.5|4414|4414.5|4414|4415|4414.5|4414.5|4414|2076
1633964520000|2021-10-11 15:02:00|4415|4414.5|4415|4414|4415|4414.5|4414.5|4414|406
1633964530000|2021-10-11 15:02:10|4414.5|4414.5|4415|4414.5|4415|4414.5|4414.5|4414.5|1766
1633964540000|2021-10-11 15:02:20|4414.5|4414|4414.5|4414|4414.5|4414|4414.5|4414|767
1633964550000|2021-10-11 15:02:30|||||||||5360
1633964560000|2021-10-11 15:02:40|||||||||1133
1633964570000|2021-10-11 15:02:50|4414|4413.5|4414.5|4414|4414.5|4414|4414|4413.5|4343
1633964580000|2021-10-11 15:03:00|4415||4414.5||4415||4414.5||608
1633964590000|2021-10-11 15:03:10|4414|4413.5|4414.5|4414|4414.5|4414|4414|4413.5|536
1633964600000|2021-10-11 15:03:20|||||||||353
1633964610000|2021-10-11 15:03:30|4415|4414.5|4415|4414.5|4415|4414.5|4414.5|4414|503
1633964620000|2021-10-11 15:03:40|||||||||207
1633964630000|2021-10-11 15:03:50|4414.5|4414|4414.5|4414|4414.5|4414|4414.5|4414|3239
1633964640000|2021-10-11 15:04:00|||||||||2347
1633964650000|2021-10-11 15:04:10|||||||||287
1633964660000|2021-10-11 15:04:20|4414|4413|4414|4413|4414.5|4414|4413.5|4413|6731
1633964670000|2021-10-11 15:04:30|4413.5|4413.5|4413.5|4413|4413.5|4413.5|4413|4412.5|2520
1633964680000|2021-10-11 15:04:40|4413|4412.5|4412|4411|4413.5|4413|4412|4411|3095
1633964690000|2021-10-11 15:04:50|4411.5|4410.5|4410.5|4410|4411.5|4410.5|4410.5|4410|1398
1633964700000|2021-10-11 15:05:00|4411|4410.5|4411|4410.5|4411|4410.5|4410.5|4410.5|973
1633964710000|2021-10-11 15:05:10|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4410|547
1633964720000|2021-10-11 15:05:20|4410.5|4410|4410.5|4410|4410.5|4410.5|4410.5|4410|420
1633964730000|2021-10-11 15:05:30|4410|4409.5|4409.5|4409|4410|4409.5|4409|4408.5|2462
1633964740000|2021-10-11 15:05:40|||||||||267
1633964750000|2021-10-11 15:05:50|4410|4409.5|4411|4410|4411|4410|4410|4409.5|2772
1633964760000|2021-10-11 15:06:00|4411.5|4410.5|4411.5|4411|4412|4411|4411|4410.5|2065
1633964770000|2021-10-11 15:06:10|4411|4410.5|4413|4412.5|4413|4412.5|4411|4410.5|1422
1633964780000|2021-10-11 15:06:20|4412.5|4412|4412.5|4412|4412.5|4412|4412.5|4412|622
1633964790000|2021-10-11 15:06:30|4412|4411.5|4412.5|4411.5|4412.5|4412|4411.5|4411|2105
1633964800000|2021-10-11 15:06:40|4412|4412|4412.5|4412|4412.5|4412|4412|4412|188
1633964810000|2021-10-11 15:06:50|4413|4412.5|4413|4412.5|4413|4412.5|4412.5|4412|572
1633964820000|2021-10-11 15:07:00|4412.5|4412|4413|4412|4413|4412|4412.5|4412|199
1633964830000|2021-10-11 15:07:10|4413.5|4412.5|4413|4412.5|4413.5|4413|4413|4412.5|692
1633964840000|2021-10-11 15:07:20|||||||||1062
1633964850000|2021-10-11 15:07:30|4413.5|4413|4413|4412.5|4413.5|4413|4412.5|4412|2139
1633964860000|2021-10-11 15:07:40|4412.5|4412|4412.5|4412|4413|4412.5|4412.5|4412|1369
1633964870000|2021-10-11 15:07:50|4413|4412.5|4413|4412.5|4413|4412.5|4412.5|4412|826
1633964880000|2021-10-11 15:08:00|4413.5|4413|4412.5|4412|4413.5|4413|4412.5|4412|2149
1633964890000|2021-10-11 15:08:10|4413|4412.5|4413|4412.5|4413.5|4413|4413|4412|2115
1633964900000|2021-10-11 15:08:20|4413.5|4412|4414|4413.5|4414|4413.5|4413|4412|3221
1633964910000|2021-10-11 15:08:30|4414.5|4413|4414|4413.5|4414.5|4413.5|4413|4412.5|3685
1633964920000|2021-10-11 15:08:40|4413|4413|4413.5|4412.5|4413.5|4413.5|4413|4412.5|2291
1633964930000|2021-10-11 15:08:50|4413|4413|4413|4412.5|4413.5|4413|4412.5|4412|2449
1633964940000|2021-10-11 15:09:00|4412.5|4412|4412|4411.5|4413|4412.5|4412|4411.5|2649
1633964950000|2021-10-11 15:09:10|4411.5|4411|4412|4411.5|4412|4411.5|4411.5|4411|923
1633964960000|2021-10-11 15:09:20|4412.5|4412|4412.5|4411.5|4412.5|4412|4412|4411.5|1183
1633964970000|2021-10-11 15:09:30|4412|4411|4412|4411.5|4412.5|4412|4412|4411|1371
1633964980000|2021-10-11 15:09:40|4412.5|4412|4412.5|4411.5|4412.5|4412|4411.5|4411|1594
1633964990000|2021-10-11 15:09:50|4412|4412|4412.5|4411.5|4412.5|4412|4412|4411.5|714
1633965000000|2021-10-11 15:10:00|4413|4412|4413.5|4413|4414|4413|4413|4412|1739
1633965010000|2021-10-11 15:10:10|4412.5|4412|4414|4413.5|4414.5|4414|4412.5|4412|6887
1633965020000|2021-10-11 15:10:20|4414.5|4413|4414|4413.5|4414.5|4414|4414|4413|1989
1633965030000|2021-10-11 15:10:30|4414.5|4413|4415|4414.5|4415|4414.5|4414|4413|6787
1633965040000|2021-10-11 15:10:40|4415.5|4415|4416|4415.5|4416|4415.5|4415|4415|1625
1633965050000|2021-10-11 15:10:50||4415||4415.5||4415.5||4415|819
1633965060000|2021-10-11 15:11:00|4416.5|4416|4416.5|4416|4416.5|4416|4416|4416|2826
1633965070000|2021-10-11 15:11:10|4417||4416.5||4417||4416.5||850
1633965080000|2021-10-11 15:11:20|4417|4416.5|4417|4416.5|4417|4416.5|4416|4415.5|1662
1633965090000|2021-10-11 15:11:30|4417.5|4417|4417.5|4417|4417.5|4417|4417|4416.5|2229
1633965100000|2021-10-11 15:11:40|4417|4416.5|4416.5|4416|4417.5|4417|4416.5|4416|2298
1633965110000|2021-10-11 15:11:50|4417||4416.5||4417||4416.5||369
1633965120000|2021-10-11 15:12:00|4417|4415.5|4416|4415.5|4417|4415.5|4416|4415.5|2196
1633965130000|2021-10-11 15:12:10|4415.5|4415|4416|4415.5|4417|4416.5|4415.5|4415|2137
1633965140000|2021-10-11 15:12:20|4415.5|4415|4415.5|4414.5|4415.5|4415|4415|4414.5|719
1633965150000|2021-10-11 15:12:30|4416|4415|4416|4415.5|4416.5|4416|4415.5|4415|1777
1633965160000|2021-10-11 15:12:40|4416.5|4416|4416.5|4415.5|4416.5|4416|4416|4415.5|853
1633965170000|2021-10-11 15:12:50|4416|4416|4416.5|4416|4416.5|4416|4416|4416|100
1633965180000|2021-10-11 15:13:00|4417|4416.5|4417|4416.5|4417|4416.5|4416.5|4416.5|919
1633965190000|2021-10-11 15:13:10|4416.5|4416|4417|4416.5|4417.5|4417|4416.5|4416|2552
1633965200000|2021-10-11 15:13:20|4416.5|4416|4416.5|4416|4417|4416.5|4416.5|4416|0
1633965210000|2021-10-11 15:13:30|4416|4415.5|4415.5|4414.5|4416|4415.5|4415.5|4414.5|1419
1633965220000|2021-10-11 15:13:40|4416|4415|4415.5|4415|4416|4415.5|4415|4414.5|1121
1633965230000|2021-10-11 15:13:50|4415|4414.5|4415.5|4415|4415.5|4415|4415|4414.5|599
1633965240000|2021-10-11 15:14:00|4415|4414.5|4416|4415.5|4416|4415.5|4415|4414.5|955
1633965250000|2021-10-11 15:14:10|4415.5|4415|4415.5|4415|4415.5|4415|4415.5|4414.5|815
1633965260000|2021-10-11 15:14:20|4416|4415.5|4416|4415.5|4416.5|4415.5|4415.5|4415|1829
1633965270000|2021-10-11 15:14:30|4416.5|4416|4417|4416.5|4417|4416.5|4416|4416|2313
1633965280000|2021-10-11 15:14:40|4417.5|4417|4417.5|4416.5|4417.5|4417|4417|4416.5|673
1633965290000|2021-10-11 15:14:50|4417|4417|4416|4415.5|4418|4417.5|4416|4415|5377
1633965300000|2021-10-11 15:15:00|4416.5|4416|4417|4416.5|4417|4416.5|4416.5|4416|820
1633965310000|2021-10-11 15:15:10|4416.5|4416|4417|4416|4417|4416|4416.5|4415.5|1571
1633965320000|2021-10-11 15:15:20|4417.5|4416.5|4417|4416.5|4417.5|4416.5|4417|4416.5|570
1633965330000|2021-10-11 15:15:30|4416.5|4416|4415.5|4414.5|4416.5|4416|4415.5|4414.5|1200
1633965340000|2021-10-11 15:15:40||4415||4415||4415||4414.5|728
1633965350000|2021-10-11 15:15:50|4417|4415.5|4415|4414.5|4417|4415.5|4414.5|4414|4677
1633965360000|2021-10-11 15:16:00|4415.5|4415|4416|4415|4416|4415.5|4415.5|4415|868
1633965370000|2021-10-11 15:16:10|4415.5|4414.5|4415|4414.5|4415.5|4415|4414.5|4414|1634
1633965380000|2021-10-11 15:16:20|4415.5|4414|4415|4414.5|4415.5|4414.5|4414.5|4414|10819
1633965390000|2021-10-11 15:16:30|4415.5|4415|4415.5|4415|4415.5|4415|4415.5|4415|1157
1633965400000|2021-10-11 15:16:40|4416||4416||4416||4416||557
1633965410000|2021-10-11 15:16:50|4415.5|4415.5|4415.5|4415|4415.5|4415.5|4415|4414.5|1720
1633965420000|2021-10-11 15:17:00|4415|4414.5|4416.5|4416|4417|4416|4415|4414.5|5346
1633965430000|2021-10-11 15:17:10|4416|4415.5|4415|4414.5|4416|4416|4415|4414.5|826
1633965440000|2021-10-11 15:17:20|4415.5|4415|4415|4414.5|4415.5|4415|4415|4414.5|1135
1633965450000|2021-10-11 15:17:30|4415.5|4415|4415|4414.5|4416|4415.5|4415|4414.5|1108
1633965460000|2021-10-11 15:17:40|4414.5|4414|4415.5|4414.5|4415.5|4415|4414.5|4414|3574
1633965470000|2021-10-11 15:17:50|4415|4414|4416|4415.5|4416|4415.5|4415|4414|1364
1633965480000|2021-10-11 15:18:00|4415.5|4415|4415|4414.5|4415.5|4415|4415|4414.5|965
1633965490000|2021-10-11 15:18:10|4414.5|4414|4414.5|4413.5|4415|4414.5|4414|4413.5|1498
1633965500000|2021-10-11 15:18:20|4414|4414|4414.5|4414|4414.5|4414|4414|4413.5|500
1633965510000|2021-10-11 15:18:30|||||||||783
1633965520000|2021-10-11 15:18:40|4414|4413.5|4413.5|4413|4414|4414|4413.5|4412.5|2954
1633965530000|2021-10-11 15:18:50|4414|4413.5|4413.5|4413|4414.5|4413.5|4413.5|4413|439
1633965540000|2021-10-11 15:19:00|4414|4413.5|4414|4413.5|4414|4413.5|4414|4413.5|449
1633965550000|2021-10-11 15:19:10|4413.5|4413|4414|4413.5|4414|4413.5|4413.5|4413|1228
1633965560000|2021-10-11 15:19:20|4413.5|4413|4413.5|4413|4414.5|4413.5|4413.5|4413|1645
1633965570000|2021-10-11 15:19:30|||||||||564
1633965580000|2021-10-11 15:19:40|4414|4413.5|4414.5|4414|4414.5|4414|4414|4413.5|692
1633965590000|2021-10-11 15:19:50|4414|4413.5|4414.5|4414|4414.5|4414|4414|4413.5|1851
1633965600000|2021-10-11 15:20:00|4414|4413.5|4414.5|4414|4414.5|4414|4414|4413.5|3927
1633965610000|2021-10-11 15:20:10|4415|4414.5|4415|4414.5|4415|4414.5|4414.5|4414|1972
1633965620000|2021-10-11 15:20:20|4415.5|4415|4415.5|4415|4415.5|4415|4415.5|4415|1533
1633965630000|2021-10-11 15:20:30|4415|4414.5|4415.5|4414.5|4415.5|4415|4415|4414.5|1058
1633965640000|2021-10-11 15:20:40|4416|4415|4416|4415.5|4416|4415.5|4415.5|4415|567
1633965650000|2021-10-11 15:20:50|4415.5|4415|4416|4415.5|4416|4415.5|4415.5|4415|456
1633965660000|2021-10-11 15:21:00|4416.5|4416|4416.5|4416|4416.5|4416|4416|4415.5|2077
1633965670000|2021-10-11 15:21:10|4416|4415.5|4416|4415.5|4416|4415.5|4416|4415|1020
1633965680000|2021-10-11 15:21:20|4416.5|4416|4417|4416.5|4417|4416.5|4416.5|4416|1805
1633965690000|2021-10-11 15:21:30|4417.5|4417|4417.5|4417|4417.5|4417|4417.5|4417|447
1633965700000|2021-10-11 15:21:40|4418|4417.5|4417.5|4417|4418|4417.5|4417.5|4416.5|664
1633965710000|2021-10-11 15:21:50|4418||4417.5||4418||4417.5||948
1633965720000|2021-10-11 15:22:00|4418|4417.5|4417.5|4417|4418|4417.5|4417.5|4417|839
1633965730000|2021-10-11 15:22:10|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417.5|368
1633965740000|2021-10-11 15:22:20|4417.5|4417|4417.5|4417|4418|4417.5|4417.5|4417|378
1633965750000|2021-10-11 15:22:30|4418|4417.5|4418|4417.5|4418.5|4417.5|4417.5|4417.5|1041
1633965760000|2021-10-11 15:22:40|4417.5|4417|4418|4417|4418|4417.5|4417.5|4417|1692
1633965770000|2021-10-11 15:22:50|4417.5|4417.5|4418|4417|4418.5|4418|4417.5|4417|934
1633965780000|2021-10-11 15:23:00|4417.5||4417.5||4418||4417.5||0
1633965790000|2021-10-11 15:23:10|4417|4416.5|4417|4416|4417|4416.5|4416.5|4416|2882
1633965800000|2021-10-11 15:23:20|4416.5|4416.5|4416.5|4416|4417|4416.5|4416|4415.5|1008
1633965810000|2021-10-11 15:23:30|4416|4415.5|4415.5|4415|4416.5|4415.5|4415.5|4415|1989
1633965820000|2021-10-11 15:23:40|||||||||113
1633965830000|2021-10-11 15:23:50|4416|4415.5|4415.5|4415|4416|4415.5|4415.5|4415|398
1633965840000|2021-10-11 15:24:00|4416|4415.5|4416|4415.5|4417|4416|4415.5|4415.5|1748
1633965850000|2021-10-11 15:24:10||4415||4415||4415.5||4415|479
1633965860000|2021-10-11 15:24:20||4415.5||4415.5||4415.5||4415|49
1633965870000|2021-10-11 15:24:30|4416.5|4416|4416.5|4416|4416.5|4416|4416.5|4416|2205
1633965880000|2021-10-11 15:24:40|4417|4416.5|4417|4416|4417|4416.5|4416.5|4416|887
1633965890000|2021-10-11 15:24:50|4416.5|4416.5|4417|4416.5|4417.5|4417|4416.5|4416.5|2493
1633965900000|2021-10-11 15:25:00|4416.5|4416|4417|4416|4417|4416.5|4416.5|4415.5|1856
1633965910000|2021-10-11 15:25:10|4417.5|4416.5|4417|4416.5|4417.5|4417|4417|4416|954
1633965920000|2021-10-11 15:25:20|4417.5|4416|4417|4416.5|4417.5|4416.5|4416.5|4416|2154
1633965930000|2021-10-11 15:25:30|4416.5|4416|4416.5|4415.5|4417|4416|4416.5|4415.5|1712
1633965940000|2021-10-11 15:25:40|4416|4415|4416.5|4416|4417|4416.5|4416|4415|2450
1633965950000|2021-10-11 15:25:50|4417|4416.5|4416.5|4416|4417|4416.5|4416.5|4416|792
1633965960000|2021-10-11 15:26:00|4417|4416.5|4417|4416.5|4417|4416.5|4416.5|4416|867
1633965970000|2021-10-11 15:26:10|4417.5|4417|4418|4417|4418|4417|4417|4417|1991
1633965980000|2021-10-11 15:26:20|4417.5||4417.5||4418||4417.5||913
1633965990000|2021-10-11 15:26:30|4418|4417.5|4418.5|4418|4419|4418.5|4418|4417.5|3309
1633966000000|2021-10-11 15:26:40|4419|4418.5|4419|4418|4419|4418.5|4418.5|4418|1341
1633966010000|2021-10-11 15:26:50||4418.5||4418.5||4418.5||4418|5890
1633966020000|2021-10-11 15:27:00|4419.5|4419|4419|4418.5|4420|4419.5|4419|4418.5|3697
1633966030000|2021-10-11 15:27:10|4418.5|4418|4418.5|4418|4418.5|4418|4417.5|4417|7975
1633966040000|2021-10-11 15:27:20|4418|4417.5|4418.5|4417.5|4418.5|4417.5|4417.5|4416.5|2192
1633966050000|2021-10-11 15:27:30|4419|4418.5|4418.5|4418|4419|4418.5|4418.5|4417.5|1407
1633966060000|2021-10-11 15:27:40|4418|4417.5|4418|4417.5|4418|4417.5|4417.5|4417|881
1633966070000|2021-10-11 15:27:50|4418.5|4418|4418.5|4417.5|4419|4418|4417.5|4417|1965
1633966080000|2021-10-11 15:28:00|4418|4417|4418.5|4417.5|4418.5|4417.5|4417.5|4417|3143
1633966090000|2021-10-11 15:28:10|4418|4418|4418.5|4417.5|4418.5|4418|4418|4417.5|700
1633966100000|2021-10-11 15:28:20|4419|4418|4419|4418.5|4419|4418.5|4418.5|4418|748
1633966110000|2021-10-11 15:28:30|||||||||226
1633966120000|2021-10-11 15:28:40|4419.5|4419|4420|4419.5|4420|4419.5|4419.5|4419|3410
1633966130000|2021-10-11 15:28:50|||||||||807
1633966140000|2021-10-11 15:29:00|4420.5|4420|4421|4420|4421.5|4421|4420.5|4420|14344
1633966150000|2021-10-11 15:29:10|4420.5|4420.5|4420.5|4420|4420.5|4420.5|4420|4419.5|2061
1633966160000|2021-10-11 15:29:20|4420|4419.5|4420|4419|4420.5|4419.5|4419.5|4419|1712
1633966170000|2021-10-11 15:29:30||4419.5||4419.5||4419.5||4419.5|541
1633966180000|2021-10-11 15:29:40|4420.5|4420|4421|4420.5|4421.5|4420.5|4420|4419.5|3008
1633966190000|2021-10-11 15:29:50|4420.5|4420|4421|4420|4421.5|4420.5|4420|4419.5|3505
1634022000000|2021-10-12 07:00:00|4379.5|4374.5|4388|4379.5|4390|4379.5|4376.5|4374.5|0
1634022010000|2021-10-12 07:00:10|4387.5|4380|4385.5|4381.5|4387.5|4381.5|4385.5|4380|0
1634022020000|2021-10-12 07:00:20|4386|4382|4390|4386.5|4395|4389.5|4386|4381.5|0
1634022030000|2021-10-12 07:00:30|4389.5|4382|4384|4381|4390|4386.5|4384|4379|0
1634022040000|2021-10-12 07:00:40|4383.5|4378|4378.5|4375.5|4383.5|4378.5|4378.5|4374.5|0
1634022050000|2021-10-12 07:00:50|4379|4376.5|4380|4376.5|4380.5|4376.5|4378.5|4376.5|0
1634022060000|2021-10-12 07:01:00|4380.5|4375.5|4377.5|4373|4380.5|4375.5|4370|4366|0
1634022070000|2021-10-12 07:01:10|4378|4373.5|4385.5|4381.5|4386|4381.5|4376|4373|0
1634022080000|2021-10-12 07:01:20|4386|4385|4386.5|4383.5|4386.5|4385|4385.5|4381.5|0
1634022090000|2021-10-12 07:01:30|4386|4384|4392.5|4391|4392.5|4391.5|4384.5|4383|0
1634022100000|2021-10-12 07:01:40|4393.5|4391.5|4393|4392|4394.5|4392|4389.5|4387.5|0
1634022110000|2021-10-12 07:01:50|4392.5|4391|4383|4381|4396|4393.5|4382.5|4381|0
1634022120000|2021-10-12 07:02:00|4382.5|4380.5|4382.5|4379.5|4384.5|4382.5|4376.5|4375|0
1634022130000|2021-10-12 07:02:10|4382|4379|4381.5|4379.5|4382.5|4380|4379|4377|0
1634022140000|2021-10-12 07:02:20|4382|4379|4378.5|4377|4382.5|4379.5|4375.5|4374|0
1634022150000|2021-10-12 07:02:30|4379.5|4377.5|4378.5|4377|4381.5|4379|4378.5|4377|0
1634022160000|2021-10-12 07:02:40|4378|4376.5|4375|4373|4378|4376.5|4374|4372|0
1634022170000|2021-10-12 07:02:50|4374.5|4372|4379.5|4378|4379.5|4378|4373|4371|0
1634022180000|2021-10-12 07:03:00|4379|4377.5|4381.5|4379|4382|4381|4376.5|4374.5|0
1634022190000|2021-10-12 07:03:10|4381|4378.5|4381.5|4379|4381.5|4379|4379.5|4377.5|0
1634022200000|2021-10-12 07:03:20|4381|4378.5|4381|4378.5|4381.5|4378.5|4379|4378|0
1634022210000|2021-10-12 07:03:30|4380.5|4378|4380.5|4378.5|4381|4379|4379|4377|0
1634022220000|2021-10-12 07:03:40|4380|4378|4377.5|4376.5|4381|4379.5|4377.5|4376.5|0
1634022230000|2021-10-12 07:03:50|4378.5|4377|4381|4379|4381|4379|4377.5|4377|0
1634022240000|2021-10-12 07:04:00|4380.5|4378.5|4380|4378|4380.5|4378.5|4377|4375|0
1634022250000|2021-10-12 07:04:10|4379.5|4378.5|4380|4378|4380|4379|4378|4376.5|0
1634022260000|2021-10-12 07:04:20|4380.5|4378.5|4382.5|4381.5|4383.5|4381.5|4380.5|4378.5|0
1634022270000|2021-10-12 07:04:30|4382|4381|4381.5|4379.5|4383.5|4382|4379.5|4378.5|0
1634022280000|2021-10-12 07:04:40|4382|4380|4384|4383|4384|4383|4382|4380|0
1634022290000|2021-10-12 07:04:50|4383.5|4382.5|4383.5|4381|4384|4382.5|4382|4381|0
1634022300000|2021-10-12 07:05:00|4383|4380|4379|4377|4383|4381|4378.5|4377|0
1634022310000|2021-10-12 07:05:10|4378.5|4377.5|4379|4377.5|4379.5|4378|4378|4376.5|0
1634022320000|2021-10-12 07:05:20|4379.5|4378|4383|4381.5|4383|4381.5|4378|4376.5|0
1634022330000|2021-10-12 07:05:30|4382.5|4381|4378.5|4377|4382.5|4381|4378.5|4376.5|0
1634022340000|2021-10-12 07:05:40|4378|4376.5|4378.5|4377|4379.5|4378|4376.5|4375|0
1634022350000|2021-10-12 07:05:50|4379.5|4377.5|4380.5|4378.5|4382.5|4381|4378.5|4376.5|0
1634022360000|2021-10-12 07:06:00|4380|4378|4380|4378.5|4380|4378.5|4377.5|4376|0
1634022370000|2021-10-12 07:06:10|4381.5|4379.5|4378|4376.5|4382|4381.5|4378|4376.5|0
1634022380000|2021-10-12 07:06:20|4377.5|4376|4377|4375.5|4377.5|4376|4374|4371.5|0
1634022390000|2021-10-12 07:06:30|4376.5|4375|4376|4374.5|4377|4375|4374.5|4374|0
1634022400000|2021-10-12 07:06:40|4375.5|4374|4374|4372.5|4375.5|4374|4374|4372.5|0
1634022410000|2021-10-12 07:06:50|4374.5|4373|4378.5|4377|4379|4377|4374|4372.5|0
1634022420000|2021-10-12 07:07:00|4378|4376.5|4380|4378.5|4381.5|4379.5|4377|4376|0
1634022430000|2021-10-12 07:07:10|4380.5|4377.5|4379|4377|4380.5|4378|4378|4376.5|0
1634022440000|2021-10-12 07:07:20|4379.5|4377.5|4383|4381|4383.5|4381|4379|4377.5|0
1634022450000|2021-10-12 07:07:30|4382.5|4381.5|4381.5|4380|4382.5|4381.5|4380|4379|0
1634022460000|2021-10-12 07:07:40|4381|4379.5|4381|4380|4382|4380.5|4380|4379|0
1634022470000|2021-10-12 07:07:50|4381.5|4380.5|4383|4381.5|4383|4381.5|4380|4379|0
1634022480000|2021-10-12 07:08:00|4382.5|4382|4383.5|4382|4384.5|4382.5|4382|4381|0
1634022490000|2021-10-12 07:08:10|4384|4382.5|4385.5|4384|4387|4385|4384|4382.5|0
1634022500000|2021-10-12 07:08:20|4386|4384.5|4390|4389|4390.5|4389|4386|4384.5|0
1634022510000|2021-10-12 07:08:30|4389.5|4388.5|4389.5|4389|4391|4389|4387.5|4387|0
1634022520000|2021-10-12 07:08:40|4390.5|4389.5|4391|4390|4392.5|4390.5|4390|4389|0
1634022530000|2021-10-12 07:08:50|4391.5|4390.5|4398.5|4397|4399|4397.5|4391.5|4390.5|0
1634022540000|2021-10-12 07:09:00|4398|4396|4391.5|4389.5|4398|4397|4390.5|4389|0
1634022550000|2021-10-12 07:09:10|4392|4390|4391.5|4390.5|4392.5|4391|4390.5|4389.5|0
1634022560000|2021-10-12 07:09:20|4392|4390|4390.5|4389|4392|4391|4389.5|4388.5|0
1634022570000|2021-10-12 07:09:30|4391|4389.5|4391|4390|4391|4390.5|4390|4388.5|0
1634022580000|2021-10-12 07:09:40|4391.5|4390.5|4395|4394|4396.5|4394.5|4391|4390|0
1634022590000|2021-10-12 07:09:50|4395.5|4394.5|4393.5|4391.5|4395.5|4394.5|4392.5|4391|0
1634022600000|2021-10-12 07:10:00|4393|4391|4390|4389|4393.5|4392.5|4389|4388|0
1634022610000|2021-10-12 07:10:10|4391|4389.5|4391.5|4390|4392.5|4391.5|4390.5|4389.5|0
1634022620000|2021-10-12 07:10:20|4390.5|4389.5|4389.5|4388.5|4391.5|4390|4389|4388|0
1634022630000|2021-10-12 07:10:30|4390|4389|4392|4391|4392.5|4391.5|4390|4388.5|0
1634022640000|2021-10-12 07:10:40|4392.5|4390.5|4395.5|4394|4397|4395|4392.5|4390.5|0
1634022650000|2021-10-12 07:10:50|4395|4393.5|4398.5|4397|4399|4397.5|4394|4393.5|0
1634022660000|2021-10-12 07:11:00|4399|4397.5|4396.5|4394.5|4399|4397.5|4395.5|4394|0
1634022670000|2021-10-12 07:11:10|4396|4395|4397.5|4396|4398.5|4397|4395.5|4394|0
1634022680000|2021-10-12 07:11:20|4397|4395.5|4395.5|4393.5|4397|4395.5|4394.5|4393.5|0
1634022690000|2021-10-12 07:11:30|4395|4394|4393.5|4392.5|4395|4394|4393.5|4392|0
1634022700000|2021-10-12 07:11:40|4394|4393|4394.5|4393.5|4395.5|4394|4393.5|4392.5|0
1634022710000|2021-10-12 07:11:50|4395|4394|4397.5|4396|4398.5|4397.5|4395|4394|0
1634022720000|2021-10-12 07:12:00|4398|4396.5|4400.5|4399.5|4402|4400|4397|4395.5|0
1634022730000|2021-10-12 07:12:10|4400|4399|4399.5|4397.5|4400.5|4399.5|4397.5|4397|0
1634022740000|2021-10-12 07:12:20|4400|4398|4400.5|4398.5|4400.5|4398.5|4399|4397.5|0
1634022750000|2021-10-12 07:12:30|4400|4398|4399|4398.5|4400.5|4398.5|4399|4398|0
1634022760000|2021-10-12 07:12:40|4399.5|4399|4400|4399|4401|4399.5|4399.5|4398.5|0
1634022770000|2021-10-12 07:12:50|4400.5|4399.5|4400.5|4398.5|4400.5|4399.5|4398.5|4397.5|0
1634022780000|2021-10-12 07:13:00|4401|4399|4399|4398|4401.5|4399.5|4398.5|4397.5|0
1634022790000|2021-10-12 07:13:10|4398.5|4398.5|4401|4399.5|4401.5|4400|4398|4397|0
1634022800000|2021-10-12 07:13:20|4400|4399|4400|4398.5|4401|4399|4399.5|4398.5|0
1634022810000|2021-10-12 07:13:30|4399.5|4399|4400|4399.5|4401|4399.5|4399.5|4398.5|0
1634022820000|2021-10-12 07:13:40|4400.5|4399|4402|4401.5|4403|4402|4400.5|4399|0
1634022830000|2021-10-12 07:13:50|4403|4402|4404|4403|4404|4403|4402|4400.5|0
1634022840000|2021-10-12 07:14:00|4403.5|4402.5|4403.5|4401.5|4404|4403.5|4401.5|4400.5|0
1634022850000|2021-10-12 07:14:10|4403|4402|4404|4403.5|4405.5|4404.5|4402.5|4401.5|0
1634022860000|2021-10-12 07:14:20|4403.5|4403|4403.5|4403|4405|4403|4402.5|4401.5|0
1634022870000|2021-10-12 07:14:30|4403|4402.5|4405.5|4405|4405.5|4405|4403|4402|0
1634022880000|2021-10-12 07:14:40|4406|4405.5|4405|4404|4407.5|4406|4405|4404|0
1634022890000|2021-10-12 07:14:50|4404.5|4403.5|4404|4403.5|4405|4404|4403.5|4402.5|0
1634022900000|2021-10-12 07:15:00|4404.5|4404|4408|4407|4408|4407|4404|4403|0
1634022910000|2021-10-12 07:15:10|4407.5|4406|4404.5|4403.5|4408|4407|4404.5|4403.5|0
1634022920000|2021-10-12 07:15:20|4405|4404|4406.5|4405.5|4406.5|4405.5|4404.5|4404|0
1634022930000|2021-10-12 07:15:30|4406|4405|4405.5|4405|4407|4405.5|4405.5|4404.5|0
1634022940000|2021-10-12 07:15:40|4405|4404.5|4404.5|4404|4405|4404.5|4404.5|4404|0
1634022950000|2021-10-12 07:15:50|4405|4404.5|4405.5|4405|4406.5|4405|4404.5|4404|0
1634022960000|2021-10-12 07:16:00|4406|4405.5|4405|4404.5|4406|4405.5|4405|4404|0
1634022970000|2021-10-12 07:16:10|4405.5|4405|4405|4404|4406.5|4405|4405|4404|0
1634022980000|2021-10-12 07:16:20|4405.5|4404.5|4405.5|4404.5|4405.5|4404.5|4405.5|4403.5|0
1634022990000|2021-10-12 07:16:30|4405|4405|4405.5|4404.5|4405.5|4405|4405|4404.5|0
1634023000000|2021-10-12 07:16:40|4405|4405|4405|4404.5|4405.5|4405|4404.5|4403.5|0
1634023010000|2021-10-12 07:16:50|4404.5|4404|4402.5|4402|4404.5|4404|4402.5|4402|0
1634023020000|2021-10-12 07:17:00|4403|4402.5|4403|4402|4403.5|4402.5|4400|4399|0
1634023030000|2021-10-12 07:17:10|4402.5|4401.5|4401.5|4400.5|4402.5|4402|4401.5|4400.5|0
1634023040000|2021-10-12 07:17:20|4402|4401|4403.5|4403|4404.5|4403.5|4402|4401|0
1634023050000|2021-10-12 07:17:30|4403|4402.5|4402|4401|4403.5|4402.5|4401|4400|0
1634023060000|2021-10-12 07:17:40|4402.5|4401.5|4403|4402|4403.5|4402.5|4402.5|4401|0
1634023070000|2021-10-12 07:17:50|4403.5|4402.5|4403.5|4403|4404|4403.5|4403|4402.5|0
1634023080000|2021-10-12 07:18:00|4404|4403.5|4405|4404.5|4406|4405|4404|4403.5|0
1634023090000|2021-10-12 07:18:10||4404||4404.5||4404.5||4404|0
1634023100000|2021-10-12 07:18:20|4404.5|4404|4408|4407|4408|4407|4404.5|4404|0
1634023110000|2021-10-12 07:18:30|4407.5|4406.5|4409|4408|4409|4408|4407.5|4406|0
1634023120000|2021-10-12 07:18:40|4409.5|4408.5|4410.5|4409.5|4410.5|4409.5|4409|4408|0
1634023130000|2021-10-12 07:18:50|4410|4410|4412.5|4411.5|4413|4411.5|4410|4409|0
1634023140000|2021-10-12 07:19:00|4413|4411|4409.5|4408|4413|4411.5|4409.5|4408|0
1634023150000|2021-10-12 07:19:10|4409|4407|4407|4405.5|4409|4408|4406.5|4405.5|0
1634023160000|2021-10-12 07:19:20|4407.5|4406|4407|4406|4408.5|4407.5|4407|4405.5|0
1634023170000|2021-10-12 07:19:30|4406.5|4405.5|4409|4407.5|4409|4408|4406|4405.5|0
1634023180000|2021-10-12 07:19:40|4409.5|4408|4412.5|4411.5|4412.5|4411.5|4409|4408|0
1634023190000|2021-10-12 07:19:50|4412|4411|4411.5|4410.5|4412|4411|4411|4410.5|0
1634023200000|2021-10-12 07:20:00|4411|4411|4411|4410|4412|4411|4410.5|4410|0
1634023210000|2021-10-12 07:20:10|4410.5|4410.5|4410|4409|4411|4410.5|4409.5|4409|0
1634023220000|2021-10-12 07:20:20|4410.5|4409.5|4411|4410|4411|4410|4409.5|4409|0
1634023230000|2021-10-12 07:20:30|4411.5|4410.5|4411|4410|4411.5|4410.5|4410.5|4410|0
1634023240000|2021-10-12 07:20:40|4411.5|4410.5|4411|4410|4411.5|4410.5|4411|4410|0
1634023250000|2021-10-12 07:20:50|4410.5|4409.5|4409|4408.5|4410.5|4409.5|4409|4408.5|0
1634023260000|2021-10-12 07:21:00|4409.5|4409|4409|4408|4410|4409|4409|4408|0
1634023270000|2021-10-12 07:21:10|4409.5|4408.5|4409|4408|4409.5|4408.5|4408.5|4408|0
1634023280000|2021-10-12 07:21:20|4408.5|4408.5|4407|4406.5|4408.5|4408.5|4406.5|4406|0
1634023290000|2021-10-12 07:21:30|4407.5|4406|4405.5|4405|4407.5|4406|4405.5|4405|0
1634023300000|2021-10-12 07:21:40|4406||4406||4406||4406||0
1634023310000|2021-10-12 07:21:50|4406.5|4405.5|4408|4407|4408|4407|4406.5|4405.5|0
1634023320000|2021-10-12 07:22:00|4408.5|4407.5|4408.5|4407.5|4409.5|4408.5|4407.5|4407|0
1634023330000|2021-10-12 07:22:10|4409|4408|4407|4406.5|4409|4408|4407|4406.5|0
1634023340000|2021-10-12 07:22:20|4406.5|4406|4403.5|4403|4407.5|4406.5|4403.5|4403|0
1634023350000|2021-10-12 07:22:30|4404|4402.5|4404|4403|4404.5|4403.5|4403|4402.5|0
1634023360000|2021-10-12 07:22:40|4403.5|4402.5|4407.5|4406|4407.5|4406.5|4403|4402.5|0
1634023370000|2021-10-12 07:22:50|4407|4406.5|4404.5|4403|4407.5|4406.5|4404|4403|0
1634023380000|2021-10-12 07:23:00|4405|4403.5|4406|4405|4406.5|4405.5|4404.5|4403.5|0
1634023390000|2021-10-12 07:23:10|4406.5|4405.5|4406.5|4405.5|4407|4406|4406.5|4405.5|0
1634023400000|2021-10-12 07:23:20|4406|4405|4404.5|4403.5|4406|4405|4403.5|4402.5|0
1634023410000|2021-10-12 07:23:30|4405|4404|4406.5|4405.5|4407|4406|4403.5|4403|0
1634023420000|2021-10-12 07:23:40|4407|4406|4408|4406.5|4408|4407|4406.5|4405.5|0
1634023430000|2021-10-12 07:23:50|4407.5|4406|4408|4406.5|4408|4407|4406.5|4406|0
1634023440000|2021-10-12 07:24:00|4407.5|4407|4406|4405|4407.5|4407|4406|4405|0
1634023450000|2021-10-12 07:24:10|4406.5|4405.5|4407|4406|4407|4406|4406|4405.5|0
1634023460000|2021-10-12 07:24:20|4407.5|4406.5|4407|4405.5|4407.5|4406.5|4406|4405.5|0
1634023470000|2021-10-12 07:24:30|4406.5|4405|4405|4404|4407|4405.5|4405|4404|0
1634023480000|2021-10-12 07:24:40|4405.5|4404.5|4405|4404|4405.5|4404.5|4404.5|4404|0
1634023490000|2021-10-12 07:24:50|4405.5|4404.5|4406|4405|4407|4406.5|4405|4404.5|0
1634023500000|2021-10-12 07:25:00|4405.5|4404.5|4404|4403|4405.5|4404.5|4403.5|4403|0
1634023510000|2021-10-12 07:25:10|4403.5|4403.5|4404.5|4403.5|4405.5|4404.5|4403.5|4403.5|0
1634023520000|2021-10-12 07:25:20|4404|4403|4404.5|4403.5|4404.5|4403.5|4403|4402|0
1634023530000|2021-10-12 07:25:30|4405|4404|4405|4404|4405|4404|4404|4403|0
1634023540000|2021-10-12 07:25:40|4404.5|4403.5|4403|4402|4404.5|4403.5|4403|4402|0
1634023550000|2021-10-12 07:25:50|4402.5|4401.5|4403|4402|4403|4402|4402|4401|0
1634023560000|2021-10-12 07:26:00|4402.5|4402.5|4403|4402|4403|4402.5|4402.5|4401.5|0
1634023570000|2021-10-12 07:26:10|4403.5|4402.5|4403|4402|4404|4403|4402.5|4402|0
1634023580000|2021-10-12 07:26:20|4403.5|4402.5|4405|4404|4405|4404.5|4403|4402|0
1634023590000|2021-10-12 07:26:30|4404.5|4403.5|4406.5|4405|4406.5|4405.5|4404.5|4403.5|0
1634023600000|2021-10-12 07:26:40|4406|4405.5|4406|4405|4406|4405.5|4405.5|4404.5|0
1634023610000|2021-10-12 07:26:50|4406.5|4405.5|4405.5|4405|4407|4406.5|4405.5|4405|0
1634023620000|2021-10-12 07:27:00|4406|4405.5|4408.5|4407.5|4409|4408|4406|4405.5|0
1634023630000|2021-10-12 07:27:10|4409|4408|4409.5|4408.5|4409.5|4409|4409|4408|0
1634023640000|2021-10-12 07:27:20|4409|4408|4407.5|4406.5|4409|4408.5|4407|4406.5|0
1634023650000|2021-10-12 07:27:30|4408|4407|4407|4406|4408|4407|4407|4406|0
1634023660000|2021-10-12 07:27:40|4406.5|4405.5|4408.5|4407.5|4409|4408|4406|4405|0
1634023670000|2021-10-12 07:27:50|4408|4407|4404.5|4403.5|4408.5|4407.5|4404.5|4403.5|0
1634023680000|2021-10-12 07:28:00|4404|4403|4403.5|4402.5|4404|4403.5|4402|4401|0
1634023690000|2021-10-12 07:28:10|4403|4402|4402|4401|4403.5|4402.5|4401.5|4401|0
1634023700000|2021-10-12 07:28:20|4402.5|4401.5|4402|4401.5|4404|4403.5|4402|4401.5|0
1634023710000|2021-10-12 07:28:30|4401.5|4401|4401|4400|4401.5|4401|4400.5|4400|0
1634023720000|2021-10-12 07:28:40|4401.5|4400.5|4399.5|4398.5|4401.5|4401|4399|4398.5|0
1634023730000|2021-10-12 07:28:50|4399|4398|4398.5|4397.5|4400|4399|4398|4397|0
1634023740000|2021-10-12 07:29:00|4399|4397|4400|4399|4400|4399|4399|4397|0
1634023750000|2021-10-12 07:29:10|4399.5|4398.5|4398.5|4397|4399.5|4399|4398|4397|0
1634023760000|2021-10-12 07:29:20|4399|4397.5|4397.5|4396.5|4399|4398|4397|4396.5|0
1634023770000|2021-10-12 07:29:30|4397|4396|4398|4396.5|4398|4397|4397|4396|0
1634023780000|2021-10-12 07:29:40|4398.5|4397|4398|4397.5|4400|4399|4398|4396.5|0
1634023790000|2021-10-12 07:29:50|4398.5|4398|4399|4398|4399.5|4398.5|4398|4397.5|0
1634023800000|2021-10-12 07:30:00|4398.5|4397.5|4396.5|4395.5|4398.5|4397.5|4396|4394.5|0
1634023810000|2021-10-12 07:30:10|4396|4395|4395|4394.5|4396|4395|4394.5|4393.5|0
1634023820000|2021-10-12 07:30:20|4394.5|4394|4394|4393|4394.5|4394|4394|4392.5|0
1634023830000|2021-10-12 07:30:30|4393.5|4393.5|4394|4392.5|4394|4393.5|4393|4392|0
1634023840000|2021-10-12 07:30:40|4394.5|4393|4395.5|4394|4396|4395|4394.5|4393|0
1634023850000|2021-10-12 07:30:50|4396|4394.5|4397.5|4396.5|4398|4397.5|4396|4394.5|0
1634023860000|2021-10-12 07:31:00|4398|4397|4399|4398|4400|4398.5|4398|4396.5|0
1634023870000|2021-10-12 07:31:10|4398.5|4398.5|4399|4398.5|4401|4400|4398.5|4398.5|0
1634023880000|2021-10-12 07:31:20|4399.5|4399.5|4399.5|4398.5|4400.5|4400|4399.5|4398.5|0
1634023890000|2021-10-12 07:31:30|4399|4398|4399|4397.5|4399|4398|4397|4396|0
1634023900000|2021-10-12 07:31:40|4398.5|4397|4398|4396|4398.5|4397|4397|4396|0
1634023910000|2021-10-12 07:31:50|4397.5|4396.5|4398|4397|4398|4397|4397.5|4396.5|0
1634023920000|2021-10-12 07:32:00|4398.5|4397.5|4399.5|4398|4400.5|4399|4398|4397|0
1634023930000|2021-10-12 07:32:10|4399|4397.5|4398|4397|4399.5|4398|4397.5|4396|0
1634023940000|2021-10-12 07:32:20|4397.5|4396.5|4399|4397.5|4399.5|4397.5|4397|4396|0
1634023950000|2021-10-12 07:32:30|4398.5|4398|4399.5|4398|4399.5|4398.5|4398.5|4397.5|0
1634023960000|2021-10-12 07:32:40|4400|4398.5|4400|4398.5|4400|4399|4399|4398.5|0
1634023970000|2021-10-12 07:32:50|4399|4398|4399|4398|4399|4398.5|4398.5|4397.5|0
1634023990000|2021-10-12 07:33:10|4399.5|4398.5|4400|4399.5|4401|4399.5|4398.5|4398.5|0
1634024000000|2021-10-12 07:33:20|4401|4400|4401.5|4400.5|4403|4401.5|4401|4400|0
1634024010000|2021-10-12 07:33:30|4401|4400|4400.5|4398.5|4401|4400|4399.5|4398.5|0
1634024020000|2021-10-12 07:33:40|4399|4398|4399.5|4397.5|4400.5|4399|4398.5|4397.5|0
1634024030000|2021-10-12 07:33:50|4399|4398|4397|4396.5|4399|4398.5|4397|4396.5|0
1634024040000|2021-10-12 07:34:00|4396.5|4396|4396|4395|4396.5|4396|4395.5|4395|0
1634024050000|2021-10-12 07:34:10|4396.5|4395.5|4395.5|4394|4396.5|4395.5|4395|4394|0
1634024070000|2021-10-12 07:34:30|4395||4395||4395||4394.5||0
1634024080000|2021-10-12 07:34:40|4394.5|4393.5|4394|4392.5|4394.5|4393.5|4393.5|4392.5|0
1634024090000|2021-10-12 07:34:50|4393.5|4393|4393.5|4392.5|4393.5|4393|4393.5|4392.5|0
1634024100000|2021-10-12 07:35:00|4394|4393|4393.5|4392.5|4394|4393|4393.5|4392.5|0
1634024110000|2021-10-12 07:35:10|4393|4393|4392|4391|4393.5|4393|4391.5|4391|0
1634024120000|2021-10-12 07:35:20|4391.5|4390.5|4393|4392|4393|4392.5|4391|4390|0
1634024130000|2021-10-12 07:35:30|4392|4391.5|4393.5|4392.5|4393.5|4393|4392|4391|0
1634024140000|2021-10-12 07:35:40||4392||4392||4392||4392|0
1634024150000|2021-10-12 07:35:50|4393|4392.5|4393.5|4392.5|4393.5|4393|4393|4392.5|0
1634024160000|2021-10-12 07:36:00|4394|4393|4393.5|4392.5|4394.5|4393.5|4393.5|4392.5|0
1634024170000|2021-10-12 07:36:10|4393|4393|4392.5|4392|4393|4393|4392|4391|0
1634024180000|2021-10-12 07:36:20|4393|4391.5|4393|4391.5|4393|4392|4392.5|4391.5|0
1634024190000|2021-10-12 07:36:30|4392.5|4392|4393|4392|4393|4392|4392.5|4392|0
1634024200000|2021-10-12 07:36:40|4392.5|4391.5|4392.5|4391|4393|4392|4392|4390.5|0
1634024210000|2021-10-12 07:36:50|4393|4391.5|4392.5|4391.5|4393|4392|4392.5|4391|0
1634024220000|2021-10-12 07:37:00|4393|4392|4394.5|4392.5|4394.5|4393.5|4393|4392|0
1634024230000|2021-10-12 07:37:10|4394|4393|4396|4394.5|4396|4394.5|4393.5|4392.5|0
1634024240000|2021-10-12 07:37:20|4396.5|4394|4395.5|4394.5|4396.5|4394.5|4395.5|4394|0
1634024250000|2021-10-12 07:37:30|4395|4394|4394.5|4393|4395|4394.5|4393|4392|0
1634024260000|2021-10-12 07:37:40|4394|4392.5|4393.5|4392|4394.5|4393.5|4393.5|4392|0
1634024270000|2021-10-12 07:37:50|4393|4391.5|4391.5|4390.5|4393|4391.5|4391|4390|0
1634024280000|2021-10-12 07:38:00|4391|4391|4393|4392.5|4393.5|4392.5|4391|4390.5|0
1634024290000|2021-10-12 07:38:10|4392.5|4392|4392.5|4391.5|4392.5|4392|4391.5|4390.5|0
1634024300000|2021-10-12 07:38:20|4392|4391|4391.5|4390.5|4392.5|4391|4391|4390|0
1634024310000|2021-10-12 07:38:30|4391|4390|4391|4390|4391|4390.5|4390.5|4390|0
1634024320000|2021-10-12 07:38:40|4391.5|4390.5|4391|4390|4391.5|4391|4390.5|4389.5|0
1634024330000|2021-10-12 07:38:50|4390.5|4389.5|4391.5|4390.5|4391.5|4391|4390.5|4389.5|0
1634024340000|2021-10-12 07:39:00|4391|4390|4390.5|4390|4392|4391|4390.5|4390|0
1634024360000|2021-10-12 07:39:20|4390|4389.5|4390|4389.5|4390|4389.5|4390|4389|0
1634024380000|2021-10-12 07:39:40|4390.5|4389|4391.5|4390.5|4392|4391|4390.5|4389|0
1634024390000|2021-10-12 07:39:50|4391|4390|4390|4389|4391.5|4390.5|4390|4389|0
1634024400000|2021-10-12 07:40:00|4390.5||4389.5||4390.5||4389.5||0
1634024410000|2021-10-12 07:40:10|4390|4388.5|4389|4388|4390|4389|4388.5|4388|0
1634024420000|2021-10-12 07:40:20|4389.5|4388.5|4390|4389|4390|4389|4389.5|4388.5|0
1634024430000|2021-10-12 07:40:30|4390.5|4389.5|4391|4389.5|4391|4389.5|4390.5|4389.5|0
1634024440000|2021-10-12 07:40:40|4391.5|4390.5|4391|4390|4391.5|4391|4390.5|4389.5|0
1634024450000|2021-10-12 07:40:50|4390.5|4389.5|4390.5|4389.5|4390.5|4389.5|4390.5|4389.5|0
1634024460000|2021-10-12 07:41:00|4390|4389|4389.5|4388.5|4390|4389.5|4389|4388|0
1634024470000|2021-10-12 07:41:10|4390|4389|4389.5|4388.5|4390|4389.5|4389.5|4388.5|0
1634024480000|2021-10-12 07:41:20|4390|4389|4389.5|4388.5|4390|4389|4389.5|4388.5|0
1634024490000|2021-10-12 07:41:30|4389|4388|4389|4388.5|4389|4388.5|4389|4388|0
1634024500000|2021-10-12 07:41:40|4388.5|4388|4390.5|4389|4390.5|4389|4388.5|4388|0
1634024510000|2021-10-12 07:41:50|4390|4389.5|4391|4390|4391|4390|4390|4389.5|0
1634024520000|2021-10-12 07:42:00|4391.5|4390.5|4392.5|4392|4392.5|4392|4391|4390.5|0
1634024530000|2021-10-12 07:42:10|4393|4391.5|4392.5|4391.5|4393|4392|4392.5|4391.5|0
1634024540000|2021-10-12 07:42:20|4392|4392.5|4393.5|4392|4393.5|4392.5|4392|4391.5|0
1634024550000|2021-10-12 07:42:30|4392.5|4391.5|4392|4391|4392.5|4391.5|4392|4390.5|0
1634024570000|2021-10-12 07:42:50|4392.5|4391.5|4392|4391|4393|4392|4392|4391|0
1634024580000|2021-10-12 07:43:00|4392.5|4391.5|4393.5|4392.5|4393.5|4392.5|4392.5|4391.5|0
1634024590000|2021-10-12 07:43:10|4393|4392|4393|4392|4393.5|4392.5|4393|4392|0
1634024600000|2021-10-12 07:43:20|4393.5|4392.5|4393.5|4392|4393.5|4392.5|4392|4391|0
1634024610000|2021-10-12 07:43:30|4393|4391.5|4392|4391|4393|4391.5|4392|4391|0
1634024630000|2021-10-12 07:43:50|4392.5|4391.5|4393|4392|4393|4392|4392.5|4391.5|0
1634024640000|2021-10-12 07:44:00|4393.5|4392.5|4393.5|4392.5|4393.5|4393|4393|4392.5|0
1634024650000|2021-10-12 07:44:10|4393|4393|4394|4393|4394.5|4393.5|4393|4393|0
1634024660000|2021-10-12 07:44:20|4394.5|4392.5|4393|4392|4394.5|4392.5|4393|4392|0
1634024670000|2021-10-12 07:44:30|4392.5|4391.5|4392.5|4391|4392.5|4391.5|4391.5|4391|0
1634024680000|2021-10-12 07:44:40|4392||4392||4392||4392||0
1634024700000|2021-10-12 07:45:00|4391.5|4390.5|4392.5|4392|4393|4392|4391|4390.5|0
1634024710000|2021-10-12 07:45:10|4392|4391.5|4392.5|4391.5|4392.5|4392|4391|4390|0
1634024720000|2021-10-12 07:45:20|4392|4391|4391.5|4390.5|4392.5|4391|4391.5|4390.5|0
1634024730000|2021-10-12 07:45:30|4391|4391|4391.5|4390.5|4391.5|4391|4390.5|4390|0
1634024740000|2021-10-12 07:45:40|4392|4391|4392|4391.5|4392|4391.5|4391.5|4390.5|0
1634024750000|2021-10-12 07:45:50|4391.5|4391|4392.5|4391.5|4392.5|4391.5|4391.5|4391|0
1634024760000|2021-10-12 07:46:00|4393|4392|4391.5|4390.5|4393.5|4392.5|4391.5|4390.5|0
1634024770000|2021-10-12 07:46:10|4392|4391|4391|4390|4392.5|4391.5|4391|4390|0
1634024780000|2021-10-12 07:46:20|4391.5|4390.5|4391.5|4391|4392|4391|4390.5|4390|0
1634024790000|2021-10-12 07:46:30|4392|4390.5|4392.5|4391|4393|4392|4392|4390.5|0
1634024800000|2021-10-12 07:46:40|4393|4391.5|4392.5|4391.5|4393|4392|4392.5|4391.5|0
1634024810000|2021-10-12 07:46:50|4393|4392|4393.5|4393|4394|4393|4393|4392|0
1634024820000|2021-10-12 07:47:00|4394|4393.5|4394.5|4393.5|4395.5|4394.5|4394|4393.5|0
1634024830000|2021-10-12 07:47:10|4395|4394|4393|4391.5|4395|4394|4392|4391|0
1634024840000|2021-10-12 07:47:20|4392.5|4392|4392.5|4391.5|4393|4392|4391.5|4391|0
1634024850000|2021-10-12 07:47:30|4393|4392|4393|4392.5|4393|4392.5|4393|4391.5|0
1634024860000|2021-10-12 07:47:40|4393.5|4393|4393.5|4392.5|4394|4393.5|4393|4392.5|0
1634024870000|2021-10-12 07:47:50|4393|4392|4393|4392|4393|4392|4393|4392|0
1634024880000|2021-10-12 07:48:00|4392.5|4391.5|4392.5|4392|4393|4392|4392|4391.5|0
1634024890000|2021-10-12 07:48:10|4392|4391.5|4392|4391.5|4392.5|4391.5|4392|4391.5|0
1634024900000|2021-10-12 07:48:20|4392.5|4392|4393.5|4392.5|4394|4393|4392.5|4392|0
1634024910000|2021-10-12 07:48:30|4393|4392|4393.5|4392.5|4393.5|4392.5|4393|4392|0
1634024920000|2021-10-12 07:48:40|4393|4392|4392.5|4392|4393|4392|4392.5|4392|0
1634024930000|2021-10-12 07:48:50|4393||4392.5||4393||4392.5||0
1634024950000|2021-10-12 07:49:10|4392|4391.5|4392.5|4392|4393|4392.5|4392|4391.5|0
1634024960000|2021-10-12 07:49:20|4393|4391.5|4392.5|4392|4393|4392|4392|4391.5|0
1634024980000|2021-10-12 07:49:40|4393|4392.5|4392.5|4391.5|4393|4392.5|4392|4391.5|0
1634024990000|2021-10-12 07:49:50|4392|4392|4391.5|4391|4392|4392|4390.5|4390|0
1634025000000|2021-10-12 07:50:00|4392|4391.5|4393|4392.5|4393|4392.5|4392|4391.5|0
1634025010000|2021-10-12 07:50:10|4392.5|4392|4393|4392.5|4393|4392.5|4392.5|4392|0
1634025020000|2021-10-12 07:50:20|4393.5|4393|4394|4393|4394|4393|4393|4392.5|0
1634025030000|2021-10-12 07:50:30|4394.5|4393.5|4394|4393.5|4394.5|4393.5|4393.5|4393|0
1634025040000|2021-10-12 07:50:40|4393.5|4393|4393.5|4393|4394|4393.5|4393.5|4393|0
1634025050000|2021-10-12 07:50:50|4394||4393.5||4394||4393.5||0
1634025060000|2021-10-12 07:51:00|4394|4393.5|4393.5|4393|4394|4393.5|4393.5|4393|0
1634025070000|2021-10-12 07:51:10|4394|4393.5|4393.5|4393|4394|4393.5|4393.5|4393|0
1634025080000|2021-10-12 07:51:20|4394|4393.5|4394|4393.5|4394|4393.5|4393.5|4393|0
1634025090000|2021-10-12 07:51:30|4394.5||4394.5||4394.5||4394.5||0
1634025100000|2021-10-12 07:51:40||4394||4394||4394||4394|0
1634025110000|2021-10-12 07:51:50|4395|4394.5|4394.5|4394|4395|4394.5|4394.5|4394|0
1634025120000|2021-10-12 07:52:00|4394|4393.5|4394.5|4393.5|4395|4394|4394|4393.5|0
1634025130000|2021-10-12 07:52:10|4394||4394||4394||4394||0
1634025140000|2021-10-12 07:52:20|4393.5|4393|4393.5|4393|4394|4393|4393.5|4393|0
1634025160000|2021-10-12 07:52:40|4394|4393.5|4393.5|4393|4394|4393.5|4393|4392.5|0
1634025170000|2021-10-12 07:52:50|4394|4393.5|4394|4393|4394|4393.5|4393.5|4393|0
1634025180000|2021-10-12 07:53:00|4393.5|4392.5|4393|4392.5|4393.5|4393|4393|4392.5|0
1634025190000|2021-10-12 07:53:10|4392.5|4392|4393.5|4392.5|4393.5|4393|4392.5|4392|0
1634025200000|2021-10-12 07:53:20|4393|4392|4393|4392|4393.5|4392.5|4392.5|4392|0
1634025210000|2021-10-12 07:53:30||4392.5||4392||4392.5||4392|0
1634025220000|2021-10-12 07:53:40|4392.5|4391.5|4392|4391|4392.5|4392|4391.5|4391|0
1634025230000|2021-10-12 07:53:50||4391.5||4391||4391.5||4391|0
1634025240000|2021-10-12 07:54:00|4392.5|4391.5|4392.5|4391.5|4392.5|4392|4392.5|4391|0
1634025250000|2021-10-12 07:54:10|4392|4391|4391.5|4391|4392|4391|4391.5|4391|0
1634025260000|2021-10-12 07:54:20|4392|4391.5|4391|4390|4392|4391.5|4391|4390|0
1634025270000|2021-10-12 07:54:30|4391.5|4390.5|4393|4392|4393|4392|4391.5|4390.5|0
1634025280000|2021-10-12 07:54:40|4393.5|4392.5|4393|4392.5|4394|4393.5|4393|4392.5|0
1634025290000|2021-10-12 07:54:50|4392.5|4392|4393.5|4392.5|4393.5|4393|4392.5|4392|0
1634025300000|2021-10-12 07:55:00|4393|4392|4394.5|4394|4394.5|4394|4392.5|4391.5|0
1634025310000|2021-10-12 07:55:10|4394|4393.5|4394|4393.5|4394|4393.5|4393.5|4393|0
1634025320000|2021-10-12 07:55:20|4393.5|4393|4393.5|4393|4394|4393.5|4392.5|4392|0
1634025330000|2021-10-12 07:55:30|4394|4393.5|4393.5|4392.5|4394|4393.5|4392.5|4392|0
1634025340000|2021-10-12 07:55:40|4394|4393|4394.5|4393.5|4394.5|4394|4393.5|4393|0
1634025350000|2021-10-12 07:55:50|4394|4394|4393|4392.5|4394.5|4394|4393|4392.5|0
1634025360000|2021-10-12 07:56:00|4392.5|4391.5|4391.5|4391|4392.5|4391.5|4391.5|4391|0
1634025370000|2021-10-12 07:56:10|4391|4390.5|4391.5|4391|4391.5|4391|4391|4390.5|0
1634025380000|2021-10-12 07:56:20|4391|4390.5|4392|4391.5|4392.5|4391.5|4391|4390.5|0
1634025390000|2021-10-12 07:56:30|4392.5|4392|4392|4391.5|4392.5|4392|4392|4391.5|0
1634025400000|2021-10-12 07:56:40|4391.5|4391|4392|4391|4392|4391.5|4391.5|4391|0
1634025410000|2021-10-12 07:56:50|4392.5|4391.5|4391.5|4391|4392.5|4391.5|4391.5|4391|0
1634025420000|2021-10-12 07:57:00|4392|4391.5|4391.5|4391|4392|4391.5|4391.5|4391|0
1634025430000|2021-10-12 07:57:10|4391|4390.5|4390.5|4390|4391|4390.5|4390|4389.5|0
1634025440000|2021-10-12 07:57:20|4391|4390.5|4390.5|4390|4391|4390.5|4390|4389.5|0
1634025450000|2021-10-12 07:57:30|4390|4389.5|4391|4390.5|4391|4390.5|4390|4389.5|0
1634025460000|2021-10-12 07:57:40|4390.5|4390|4390.5|4390|4391|4390.5|4390.5|4390|0
1634025470000|2021-10-12 07:57:50|4391|4390.5|4391.5|4391|4392|4391.5|4391|4390.5|0
1634025480000|2021-10-12 07:58:00|4391|4390.5|4391.5|4391|4391.5|4391|4390.5|4390|0
1634025490000|2021-10-12 07:58:10|4392|4391.5|4392|4391.5|4392.5|4391.5|4392|4391|0
1634025500000|2021-10-12 07:58:20|4391.5|4391|4390|4389.5|4391.5|4391|4389.5|4389|0
1634025510000|2021-10-12 07:58:30|4390.5|4390|4392|4391.5|4392|4391.5|4390|4389.5|0
1634025520000|2021-10-12 07:58:40|4391.5|4391|4390.5|4390|4392|4391|4390.5|4390|0
1634025540000|2021-10-12 07:59:00|4390|4389.5|4391|4390|4391|4390.5|4389|4388.5|0
1634025550000|2021-10-12 07:59:10|4391.5|4390.5|4392|4391|4392.5|4391.5|4391.5|4390.5|0
1634025560000|2021-10-12 07:59:20|4391.5|4390.5|4391.5|4390|4391.5|4390.5|4391|4390|0
1634025570000|2021-10-12 07:59:30|4391|4390.5|4390.5|4390|4391|4390.5|4390.5|4390|0
1634025580000|2021-10-12 07:59:40|4390|4389.5|4389.5|4389|4390|4390|4389.5|4389|0
1634025590000|2021-10-12 07:59:50|4389|4388.5|4389|4388.5|4389.5|4388.5|4389|4388|0
1634025600000|2021-10-12 08:00:00|4389.5|4389|4389.5|4389|4390|4389.5|4389.5|4389|0
1634025610000|2021-10-12 08:00:10|4390|4389.5|4390|4389.5|4390|4389.5|4389|4388.5|0
1634025620000|2021-10-12 08:00:20|4390.5|4390|4391|4390|4391.5|4391|4390|4389.5|0
1634025630000|2021-10-12 08:00:30|4391.5|4390.5|4391.5|4390.5|4391.5|4391|4391|4390.5|0
1634025640000|2021-10-12 08:00:40|4391|4391|4391|4390.5|4391|4391|4391|4390.5|0
1634025650000|2021-10-12 08:00:50|4391.5|4391|4391|4390.5|4391.5|4391|4391|4390.5|0
1634025660000|2021-10-12 08:01:00|4391.5|4391|4391|4390.5|4391.5|4391|4391|4390.5|0
1634025670000|2021-10-12 08:01:10|4390.5|4390|4391|4390|4391|4390.5|4390.5|4390|0
1634025680000|2021-10-12 08:01:20||4390.5||4390||4390.5||4390|0
1634025690000|2021-10-12 08:01:30|4390.5|4390.5|4390.5|4390|4390.5|4390.5|4390|4389.5|0
1634025700000|2021-10-12 08:01:40|4390|4389.5|4391|4390.5|4392|4391|4390|4389.5|0
1634025710000|2021-10-12 08:01:50|4391.5|4391|4391.5|4391|4392|4391|4391|4390.5|0
1634025720000|2021-10-12 08:02:00|4392|4390.5|4392.5|4391.5|4392.5|4392|4392|4390.5|0
1634025730000|2021-10-12 08:02:10|4392||4392||4392.5||4392||0
1634025740000|2021-10-12 08:02:20|4392.5|4392|4391.5|4391|4393|4392|4391.5|4391|0
1634025750000|2021-10-12 08:02:30|4391|4390.5|4391|4390.5|4391|4390.5|4391|4390.5|0
1634025760000|2021-10-12 08:02:40|4391.5|4391|4391.5|4390.5|4392|4391.5|4391|4390.5|0
1634025770000|2021-10-12 08:02:50|4391|4391|4390.5|4390|4391|4391|4390.5|4389.5|0
1634025780000|2021-10-12 08:03:00|4390|4389.5|4389.5|4389|4390|4390|4389.5|4389|0
1634025790000|2021-10-12 08:03:10|4389|4388.5|4389.5|4389|4389.5|4389|4389|4388|0
1634025800000|2021-10-12 08:03:20|4390|4389.5|4390|4389.5|4390|4389.5|4389.5|4389|0
1634025810000|2021-10-12 08:03:30|4390.5|4390|4390.5|4389.5|4391|4390.5|4390|4389.5|0
1634025820000|2021-10-12 08:03:40|4390|4390|4390.5|4390|4391.5|4391|4390|4389.5|0
1634025830000|2021-10-12 08:03:50|4391|4390.5|4393|4392.5|4393|4392.5|4391|4390.5|0
1634025840000|2021-10-12 08:04:00|4393.5|4392|4392.5|4392|4393.5|4393|4392.5|4392|0
1634025850000|2021-10-12 08:04:10|4392|4391.5|4391|4390.5|4392.5|4391.5|4391|4390|0
1634025860000|2021-10-12 08:04:20|4390.5|4390|4390.5|4390|4390.5|4390|4390.5|4390|0
1634025870000|2021-10-12 08:04:30|4390|4389.5|4390|4389.5|4391.5|4390.5|4390|4389.5|0
1634025880000|2021-10-12 08:04:40|4390.5|4390|4389|4388.5|4390.5|4390|4389|4388|0
1634025890000|2021-10-12 08:04:50|4388.5|4388|4386.5|4386|4388.5|4388.5|4386.5|4386|0
1634025900000|2021-10-12 08:05:00|4386|4385.5|4385.5|4385|4386|4386|4385.5|4385|0
1634025910000|2021-10-12 08:05:10|4386|4384.5|4386|4385.5|4386|4385.5|4386|4384.5|0
1634025920000|2021-10-12 08:05:20|4385.5|4385|4385.5|4385|4385.5|4385|4385|4384.5|0
1634025930000|2021-10-12 08:05:30|4385|4384.5|4385.5|4385|4385.5|4385|4385|4384.5|0
1634025940000|2021-10-12 08:05:40|4385|4384.5|4384.5|4384|4385|4384.5|4384.5|4383.5|0
1634025950000|2021-10-12 08:05:50|4385|4384.5|4385|4384|4385|4384.5|4384.5|4384|0
1634025960000|2021-10-12 08:06:00|4384.5|4384.5|4383.5|4383|4385.5|4385|4383.5|4382.5|0
1634025970000|2021-10-12 08:06:10|4384|4383.5|4384.5|4384|4385.5|4384.5|4384|4383|0
1634025980000|2021-10-12 08:06:20|4384|4383.5|4385.5|4385|4385.5|4385|4384|4383|0
1634025990000|2021-10-12 08:06:30|4386|4385.5|4387|4386|4387|4386.5|4386|4385.5|0
1634026000000|2021-10-12 08:06:40|4387.5|4386.5|4388.5|4388|4388.5|4388|4387|4386.5|0
1634026010000|2021-10-12 08:06:50|4389|4388.5|4388|4387.5|4389.5|4388.5|4388|4387|0
1634026020000|2021-10-12 08:07:00|4387.5|4387|4387|4386|4387.5|4387.5|4387|4386|0
1634026030000|2021-10-12 08:07:10|4386.5|4385.5|4386|4385.5|4387|4386.5|4386|4385.5|0
1634026040000|2021-10-12 08:07:20|4385.5|4385|4385.5|4384.5|4385.5|4385|4385.5|4384.5|0
1634026050000|2021-10-12 08:07:30|4386|4385|4385.5|4385|4386|4385|4385.5|4385|0
1634026060000|2021-10-12 08:07:40|4386|4385.5|4386|4385.5|4386|4385.5|4386|4385.5|0
1634026070000|2021-10-12 08:07:50|4386.5|4386|4387|4386.5|4387|4386.5|4386.5|4386|0
1634026080000|2021-10-12 08:08:00|4386.5|4386|4386.5|4386|4386.5|4386|4386.5|4385.5|0
1634026090000|2021-10-12 08:08:10|4386|4385.5|4385.5|4385|4386.5|4385.5|4385.5|4385|0
1634026100000|2021-10-12 08:08:20|4385|4384.5|4384|4382.5|4385.5|4385|4383.5|4382.5|0
1634026110000|2021-10-12 08:08:30|4383.5|4382|4382|4381.5|4383.5|4382|4381.5|4381|0
1634026120000|2021-10-12 08:08:40|4382.5|4382|4382.5|4382|4383.5|4383|4382|4381.5|0
1634026130000|2021-10-12 08:08:50|4383|4382.5|4383|4382|4383.5|4383|4382|4381|0
1634026140000|2021-10-12 08:09:00|4382.5|4381.5|4379.5|4379|4382.5|4382|4379.5|4379|0
1634026150000|2021-10-12 08:09:10|4380|4378.5|4379|4378.5|4380|4378.5|4378|4377.5|0
1634026160000|2021-10-12 08:09:20|4378.5|4378|4377|4376.5|4378.5|4378|4377|4376|0
1634026170000|2021-10-12 08:09:30|4376.5|4376|4374.5|4373.5|4376.5|4376|4374|4373|0
1634026180000|2021-10-12 08:09:40|4374|4374|4376.5|4376|4377.5|4376|4374|4373.5|0
1634026190000|2021-10-12 08:09:50|4377|4375.5|4376|4375|4377|4376|4375.5|4375|0
1634026200000|2021-10-12 08:10:00|4375.5|4375.5|4377|4376.5|4377|4376.5|4375.5|4375.5|0
1634026210000|2021-10-12 08:10:10|4377.5|4377|4378.5|4378|4379|4378.5|4377.5|4377|0
1634026220000|2021-10-12 08:10:20|4378|4377.5|4377|4376.5|4378|4377.5|4377|4376.5|0
1634026230000|2021-10-12 08:10:30|4377.5|4377|4378|4377.5|4378|4377.5|4377|4376.5|0
1634026240000|2021-10-12 08:10:40|4378.5|4378|4378.5|4378|4379|4378.5|4378|4377.5|0
1634026250000|2021-10-12 08:10:50|4378|4377.5|4378.5|4378|4378.5|4378|4378|4377.5|0
1634026260000|2021-10-12 08:11:00|4378|4377.5|4377|4376|4378|4377.5|4376.5|4376|0
1634026270000|2021-10-12 08:11:10|4376.5|4376.5|4376|4375|4377.5|4377|4375.5|4375|0
1634026280000|2021-10-12 08:11:20|4375.5|4375.5|4373|4372|4375.5|4375.5|4373|4372|0
1634026290000|2021-10-12 08:11:30|4373.5|4372.5|4372.5|4372|4373.5|4373|4372.5|4371.5|0
1634026300000|2021-10-12 08:11:40|4372|4371.5|4371.5|4370.5|4372.5|4372|4371.5|4370.5|0
1634026310000|2021-10-12 08:11:50|4371|4371|4371|4370.5|4371.5|4371|4371|4370.5|0
1634026320000|2021-10-12 08:12:00|4370.5|4370|4369|4368.5|4371|4370|4368.5|4368|0
1634026330000|2021-10-12 08:12:10|4369.5|4368|4370|4369.5|4370|4369.5|4369.5|4368|0
1634026340000|2021-10-12 08:12:20|4370.5|4370|4371|4370.5|4371|4370.5|4370|4369.5|0
1634026350000|2021-10-12 08:12:30|4370.5|4370|4370|4369|4371|4370|4369|4368.5|0
1634026360000|2021-10-12 08:12:40|4369.5|4368.5|4369|4368.5|4370|4368.5|4369|4368|0
1634026370000|2021-10-12 08:12:50|4369.5|4369|4368|4367.5|4369.5|4369|4368|4367.5|0
1634026380000|2021-10-12 08:13:00|4367.5|4367|4366|4365.5|4367.5|4367|4366|4365|0
1634026390000|2021-10-12 08:13:10|4366.5|4366|4366|4365|4367.5|4366.5|4365.5|4365|0
1634026400000|2021-10-12 08:13:20|4365.5|4364.5|4364.5|4364|4365.5|4365|4364.5|4363.5|0
1634026410000|2021-10-12 08:13:30|4365|4363.5|4363|4362|4365|4364|4363|4362|0
1634026420000|2021-10-12 08:13:40|4363.5|4362.5|4364|4363|4364|4363.5|4363|4362|0
1634026430000|2021-10-12 08:13:50|4363.5|4362.5|4364.5|4364|4365|4364.5|4363|4362.5|0
1634026440000|2021-10-12 08:14:00|4364|4363.5|4365|4364|4365|4364.5|4364|4363.5|0
1634026450000|2021-10-12 08:14:10|4364.5|4363.5|4364|4363|4364.5|4363.5|4363.5|4363|0
1634026460000|2021-10-12 08:14:20|4363.5|4363.5|4364.5|4364|4365.5|4365|4363.5|4363.5|0
1634026470000|2021-10-12 08:14:30|4365|4364.5|4365.5|4365|4367.5|4366.5|4365|4364|0
1634026480000|2021-10-12 08:14:40|4365|4364.5|4364.5|4364|4365|4364.5|4364|4363|0
1634026490000|2021-10-12 08:14:50|4365|4364.5|4365.5|4365|4365.5|4365|4364.5|4364|0
1634026500000|2021-10-12 08:15:00|4365|4364.5|4363.5|4363|4365.5|4364.5|4363.5|4363|0
1634026510000|2021-10-12 08:15:10|4364|4363.5|4363|4362.5|4364|4363.5|4363|4362.5|0
1634026520000|2021-10-12 08:15:20|4362.5|4362|4363|4362|4363|4362.5|4361|4360.5|0
1634026530000|2021-10-12 08:15:30|4362.5|4362.5|4363.5|4363|4363.5|4363|4362.5|4362|0
1634026540000|2021-10-12 08:15:40|4364|4362.5|4363.5|4363|4364|4363.5|4363.5|4362.5|0
1634026550000|2021-10-12 08:15:50|4364|4363.5|4364.5|4363.5|4365.5|4365|4364|4363.5|0
1634026560000|2021-10-12 08:16:00|4365|4364|4364.5|4364|4366.5|4366|4364.5|4364|0
1634026570000|2021-10-12 08:16:10|4364|4363.5|4365.5|4364.5|4365.5|4365|4364|4363.5|0
1634026580000|2021-10-12 08:16:20|4365|4365|4365|4364.5|4365.5|4365|4365|4364.5|0
1634026590000|2021-10-12 08:16:30|4364.5|4364|4365.5|4364.5|4365.5|4364.5|4364.5|4363.5|0
1634026600000|2021-10-12 08:16:40|4365|4364|4364|4363.5|4365.5|4364.5|4364|4363|0
1634026610000|2021-10-12 08:16:50|4364.5|4363|4364|4363|4364.5|4363.5|4364|4363|0
1634026620000|2021-10-12 08:17:00|4363.5|4363.5|4364|4363.5|4364.5|4363.5|4363.5|4363|0
1634026630000|2021-10-12 08:17:10|4364.5|4364|4365|4364.5|4365|4364.5|4364|4364|0
1634026640000|2021-10-12 08:17:20|4365.5|4365|4366|4365|4366|4365|4365|4364.5|0
1634026650000|2021-10-12 08:17:30|4366.5|4365.5|4366|4365|4366.5|4366|4365|4364.5|0
1634026660000|2021-10-12 08:17:40|4365.5|4365.5|4366.5|4366|4366.5|4366|4365.5|4365.5|0
1634026670000|2021-10-12 08:17:50|4367|4366.5|4367.5|4366.5|4368|4367|4366.5|4366|0
1634026680000|2021-10-12 08:18:00|4368|4367|4368|4367.5|4369|4367.5|4367.5|4366.5|0
1634026690000|2021-10-12 08:18:10|4367.5|4367|4366|4365|4368|4367|4365|4364|0
1634026700000|2021-10-12 08:18:20|4366.5|4364.5|4366.5|4365.5|4367|4366.5|4366|4364.5|0
1634026710000|2021-10-12 08:18:30|4366|4365|4364|4363.5|4366|4365|4364|4363.5|0
1634026720000|2021-10-12 08:18:40|4363.5|4363|4364|4363|4364|4363.5|4363|4362.5|0
1634026730000|2021-10-12 08:18:50|4363.5|4363.5|4364.5|4363.5|4364.5|4364|4363.5|4363.5|0
1634026740000|2021-10-12 08:19:00|4364|4364|4368|4367|4368|4367|4364|4364|0
1634026750000|2021-10-12 08:19:10|4367.5|4367.5|4368|4367|4368|4367.5|4367.5|4367|0
1634026760000|2021-10-12 08:19:20|4367.5|4366.5|4366.5|4366|4368|4366.5|4366.5|4366|0
1634026770000|2021-10-12 08:19:30|4367|4366.5|4365.5|4365|4367|4366.5|4365.5|4365|0
1634026780000|2021-10-12 08:19:40|4365|4364.5|4364.5|4364|4365|4364.5|4364.5|4364|0
1634026790000|2021-10-12 08:19:50|4364|4363.5|4363.5|4362.5|4365|4364.5|4363|4362.5|0
1634026800000|2021-10-12 08:20:00|4363|4362|4360.5|4360|4363|4362|4360.5|4360|0
1634026810000|2021-10-12 08:20:10|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360|0
1634026820000|2021-10-12 08:20:20|4360.5|4360|4363.5|4363|4363.5|4363|4360|4359.5|0
1634026830000|2021-10-12 08:20:30|4364|4362.5|4363.5|4363|4364|4363|4363|4362.5|0
1634026840000|2021-10-12 08:20:40|4364|4363.5|4366.5|4365.5|4366.5|4366|4364|4363.5|0
1634026850000|2021-10-12 08:20:50|4366|4365|4364|4363.5|4367|4366|4363.5|4363|0
1634026860000|2021-10-12 08:21:00|4364.5|4364|4364|4363.5|4364.5|4364|4363.5|4363|0
1634026870000|2021-10-12 08:21:10|4363.5|4363|4364.5|4363.5|4364.5|4363.5|4363.5|4363|0
1634026880000|2021-10-12 08:21:20|4365|4364|4365.5|4365|4366|4365|4364.5|4364|0
1634026890000|2021-10-12 08:21:30|4366|4364.5|4363.5|4363|4366|4364.5|4363.5|4363|0
1634026900000|2021-10-12 08:21:40|4364|4363.5|4365.5|4364.5|4365.5|4364.5|4363.5|4363.5|0
1634026910000|2021-10-12 08:21:50|4365|4365|4366|4365.5|4366|4365.5|4365|4364.5|0
1634026920000|2021-10-12 08:22:00|4366.5|4366|4367.5|4366.5|4367.5|4366.5|4366|4365.5|0
1634026930000|2021-10-12 08:22:10|4367|4367|4368|4367.5|4368|4367.5|4367|4366.5|0
1634026940000|2021-10-12 08:22:20|4367.5|4367|4367.5|4366.5|4368|4367.5|4366.5|4366|0
1634026950000|2021-10-12 08:22:30|4368|4367|4369|4368|4369|4368.5|4368|4367|0
1634026960000|2021-10-12 08:22:40|4368.5|4368.5|4370|4368.5|4370|4369|4368.5|4368.5|0
1634026970000|2021-10-12 08:22:50|4370.5|4369|4371.5|4371|4372|4371|4370.5|4369|0
1634026980000|2021-10-12 08:23:00|4372|4371.5|4371.5|4371|4372.5|4372|4370.5|4370|0
1634026990000|2021-10-12 08:23:10|4372|4371.5|4372.5|4371.5|4372.5|4371.5|4371.5|4370.5|0
1634027000000|2021-10-12 08:23:20|4372|4372|4371|4370.5|4373|4372.5|4371|4370.5|0
1634027010000|2021-10-12 08:23:30|4371.5|4371|4372|4371|4372|4371.5|4371.5|4371|0
1634027020000|2021-10-12 08:23:40|4371.5|4370.5|4372|4371.5|4372.5|4371.5|4371.5|4370.5|0
1634027030000|2021-10-12 08:23:50|4371.5|4371|4371.5|4370.5|4371.5|4371|4369.5|4368.5|0
1634027040000|2021-10-12 08:24:00|4372|4371|4373|4372.5|4373.5|4372.5|4371.5|4371|0
1634027050000|2021-10-12 08:24:10|4373.5|4372|4372.5|4372|4373.5|4372.5|4372.5|4371.5|0
1634027060000|2021-10-12 08:24:20|4372|4371.5|4371.5|4370.5|4372|4371.5|4371|4370|0
1634027070000|2021-10-12 08:24:30|4372|4371|4372.5|4371.5|4372.5|4371.5|4372|4371|0
1634027080000|2021-10-12 08:24:40|4372|4371|4371|4370.5|4372|4371|4371|4370.5|0
1634027090000|2021-10-12 08:24:50|4371.5|4371|4372.5|4372|4372.5|4372|4371.5|4370.5|0
1634027100000|2021-10-12 08:25:00|4373|4371.5|4373.5|4373|4374|4373|4372.5|4371.5|0
1634027110000|2021-10-12 08:25:10|4374|4373.5|4374.5|4373.5|4374.5|4374|4373.5|4373|0
1634027120000|2021-10-12 08:25:20|4374|4374|4374.5|4373.5|4375|4374.5|4374|4373.5|0
1634027130000|2021-10-12 08:25:30|4374|4374|4374|4373|4374|4374|4373.5|4372.5|0
1634027140000|2021-10-12 08:25:40|4373.5|4372.5|4373|4372.5|4373.5|4372.5|4373|4372.5|0
1634027150000|2021-10-12 08:25:50|4372.5|4372|4373|4372|4373|4372|4372|4371.5|0
1634027160000|2021-10-12 08:26:00|4372.5|4372.5|4373|4372.5|4373|4372.5|4372.5|4372|0
1634027170000|2021-10-12 08:26:10|4373.5|4373|4374|4373.5|4374|4373.5|4373.5|4373|0
1634027180000|2021-10-12 08:26:20|4374.5|4373|4374|4373.5|4374.5|4373.5|4374|4373|0
1634027190000|2021-10-12 08:26:30|4373.5|4373|4373.5|4373|4373.5|4373|4373|4372.5|0
1634027200000|2021-10-12 08:26:40|4373|4372.5|4372|4371.5|4373|4372.5|4372|4371.5|0
1634027210000|2021-10-12 08:26:50|4372.5|4372|4373|4372|4373|4372.5|4372.5|4372|0
1634027220000|2021-10-12 08:27:00|4373.5|4372.5|4374|4373|4374|4373.5|4373|4372|0
1634027230000|2021-10-12 08:27:10|4373.5|4372.5|4374|4373.5|4374|4373.5|4373.5|4372.5|0
1634027240000|2021-10-12 08:27:20|4374.5|4374|4376.5|4376|4377|4376|4374.5|4374|0
1634027250000|2021-10-12 08:27:30|4376|4375.5|4376|4375|4376.5|4375.5|4375.5|4375|0
1634027260000|2021-10-12 08:27:40|4375.5|4375.5|4376|4375.5|4376.5|4375.5|4375.5|4374.5|0
1634027270000|2021-10-12 08:27:50|4375.5|4375|4374.5|4374|4375.5|4375|4374.5|4374|0
1634027280000|2021-10-12 08:28:00|4375|4373.5|4373.5|4373|4375|4374.5|4373|4372.5|0
1634027290000|2021-10-12 08:28:10|4374|4373.5|4374|4373.5|4374|4373.5|4373.5|4373|0
1634027300000|2021-10-12 08:28:20|4374.5|4374|4376.5|4376|4376.5|4376|4374.5|4374|0
1634027310000|2021-10-12 08:28:30|4376|4375.5|4376.5|4376|4377|4376.5|4376|4375.5|0
1634027320000|2021-10-12 08:28:40|4376|4375.5|4375.5|4374.5|4376|4375.5|4375.5|4374.5|0
1634027330000|2021-10-12 08:28:50|4375|4375|4374.5|4374|4375|4375|4374|4373.5|0
1634027340000|2021-10-12 08:29:00|4374|4373.5|4373.5|4372.5|4374.5|4374|4373|4372.5|0
1634027350000|2021-10-12 08:29:10|4373|4372|4372|4371|4373|4372|4371.5|4371|0
1634027360000|2021-10-12 08:29:20|4372.5|4371.5|4372.5|4371.5|4372.5|4371.5|4372|4371|0
1634027370000|2021-10-12 08:29:30|4373|4372|4372|4371.5|4373|4372.5|4372|4371.5|0
1634027380000|2021-10-12 08:29:40|4372.5|4372|4372.5|4372|4373|4372|4372.5|4372|0
1634027390000|2021-10-12 08:29:50|4373|4372.5|4373.5|4373|4373.5|4373|4373|4372.5|0
1634027400000|2021-10-12 08:30:00|4374|4373.5|4373|4372|4374|4373.5|4372.5|4372|0
1634027410000|2021-10-12 08:30:10|4373.5|4372.5|4376|4375.5|4376|4375.5|4373.5|4372.5|0
1634027420000|2021-10-12 08:30:20|4376.5|4375|4376.5|4376|4377|4376.5|4376.5|4375|0
1634027430000|2021-10-12 08:30:30|4377|4376.5|4378.5|4377.5|4379|4378|4377|4376.5|0
1634027440000|2021-10-12 08:30:40|4379|4378|4379|4378.5|4379|4378.5|4378|4377.5|0
1634027450000|2021-10-12 08:30:50|4379.5|4379|4380|4379|4380|4379.5|4379.5|4379|0
1634027460000|2021-10-12 08:31:00|4379.5|4379.5|4380|4379|4380|4379.5|4379|4378|0
1634027470000|2021-10-12 08:31:10|4379.5|4379.5|4380|4379.5|4380|4379.5|4379.5|4379.5|0
1634027480000|2021-10-12 08:31:20|4379.5|4379|4381|4380.5|4381.5|4381|4379.5|4379|0
1634027490000|2021-10-12 08:31:30|4380.5|4380|4381.5|4381|4381.5|4381|4380|4379.5|0
1634027500000|2021-10-12 08:31:40|4381|4380.5|4381.5|4381|4381.5|4381|4381|4380|0
1634027510000|2021-10-12 08:31:50|4382|4380.5|4382|4381.5|4382|4381.5|4382|4380.5|0
1634027520000|2021-10-12 08:32:00|4382.5|4382|4382|4381.5|4382.5|4382|4382|4381|0
1634027530000|2021-10-12 08:32:10|4382.5|4382|4382.5|4382|4382.5|4382|4382.5|4381.5|0
1634027540000|2021-10-12 08:32:20|4383|4382.5|4383.5|4383|4384|4383|4383|4382.5|0
1634027550000|2021-10-12 08:32:30|4384|4383.5|4384|4383.5|4384.5|4383.5|4384|4383.5|0
1634027560000|2021-10-12 08:32:40|4384.5|4384|4384|4383.5|4384.5|4384|4384|4383.5|0
1634027570000|2021-10-12 08:32:50|4384.5|4384|4382|4381|4385|4384|4379.5|4378.5|0
1634027580000|2021-10-12 08:33:00|4381.5|4381.5|4380|4379.5|4381.5|4381.5|4380|4379|0
1634027590000|2021-10-12 08:33:10|4380.5|4379|4381.5|4381|4382|4381.5|4380.5|4379|0
1634027600000|2021-10-12 08:33:20|4382|4381.5|4382.5|4382|4383|4382.5|4382|4381.5|0
1634027610000|2021-10-12 08:33:30|4383|4382.5|4382|4381.5|4383.5|4383|4382|4381.5|0
1634027620000|2021-10-12 08:33:40|4381.5|4381|4381.5|4381|4381.5|4381|4381.5|4381|0
1634027630000|2021-10-12 08:33:50|4381|4380.5|4380.5|4380|4381|4380.5|4380.5|4380|0
1634027640000|2021-10-12 08:34:00|4381|4380.5|4382|4381.5|4382|4381.5|4381|4380|0
1634027660000|2021-10-12 08:34:20|4382.5|4382|4382.5|4382|4383|4382.5|4382.5|4382|0
1634027670000|2021-10-12 08:34:30|4383|4382.5|4383|4382.5|4383|4382.5|4382.5|4382|0
1634027680000|2021-10-12 08:34:40|4382.5|4382|4382.5|4382|4382.5|4382.5|4382.5|4382|0
1634027690000|2021-10-12 08:34:50|4382|4381.5|4381.5|4380.5|4382.5|4382|4381.5|4380.5|0
1634027700000|2021-10-12 08:35:00|4382|4381|4382.5|4381.5|4382.5|4382|4381.5|4380.5|0
1634027710000|2021-10-12 08:35:10|4382|4382|4382.5|4382|4382.5|4382|4382|4381.5|0
1634027720000|2021-10-12 08:35:20|4383|4382.5|4382|4381.5|4384|4383.5|4382|4381.5|0
1634027730000|2021-10-12 08:35:30|4382.5|4382|4382.5|4382|4382.5|4382|4382|4381.5|0
1634027740000|2021-10-12 08:35:40|4382|4381.5|4382.5|4382|4382.5|4382|4382|4381.5|0
1634027750000|2021-10-12 08:35:50|4382|4381.5|4381.5|4381|4382|4381.5|4381.5|4380.5|0
1634027760000|2021-10-12 08:36:00|4381|4380.5|4382.5|4381.5|4382.5|4382|4381|4380.5|0
1634027770000|2021-10-12 08:36:10|4383||4383||4383||4383||0
1634027780000|2021-10-12 08:36:20|4383.5|4382|4383.5|4383|4384|4383|4383.5|4382|0
1634027790000|2021-10-12 08:36:30|4384|4383.5|4385|4383.5|4385|4383.5|4383.5|4383|0
1634027800000|2021-10-12 08:36:40|4384.5||4385||4385||4384.5||0
1634027810000|2021-10-12 08:36:50|4384.5|4384|4386.5|4386|4387|4386|4384.5|4384|0
1634027820000|2021-10-12 08:37:00|4386|4385.5|4386.5|4386|4387.5|4387|4385.5|4385|0
1634027830000|2021-10-12 08:37:10|4386|4385.5|4387|4386.5|4387.5|4387|4386|4385.5|0
1634027840000|2021-10-12 08:37:20|4386.5|4386|4385|4384|4386.5|4386|4384.5|4384|0
1634027850000|2021-10-12 08:37:30|4384.5||4384.5||4385||4384.5||0
1634027860000|2021-10-12 08:37:40|4384|4383.5|4383|4382.5|4384|4383.5|4382.5|4382|0
1634027870000|2021-10-12 08:37:50|4383.5|4383|4383.5|4383|4384|4383.5|4382.5|4382|0
1634027880000|2021-10-12 08:38:00|4383|4382.5|4384|4383.5|4384|4383.5|4383|4382.5|0
1634027890000|2021-10-12 08:38:10|4383.5|4383|4384|4383|4384|4383.5|4383.5|4383|0
1634027900000|2021-10-12 08:38:20|4383.5|4383.5|4383.5|4382.5|4384|4383.5|4383|4382.5|0
1634027910000|2021-10-12 08:38:30|4384|4383|4382.5|4382|4384|4383.5|4382.5|4382|0
1634027920000|2021-10-12 08:38:40|4383|4382.5|4381.5|4381|4383.5|4383|4381.5|4381|0
1634027930000|2021-10-12 08:38:50|4382|4381.5|4382.5|4381.5|4382.5|4382|4382|4381.5|0
1634027940000|2021-10-12 08:39:00|4382|4382|4383|4382.5|4383.5|4383|4382|4381.5|0
1634027950000|2021-10-12 08:39:10|4382.5|4382|4382.5|4382|4383|4382.5|4382.5|4382|0
1634027960000|2021-10-12 08:39:20|4383|4382.5|4382|4381.5|4383|4382.5|4382|4381|0
1634027970000|2021-10-12 08:39:30|4382.5|4382|4382.5|4382|4383|4382|4382|4381.5|0
1634027980000|2021-10-12 08:39:40|4382|4381.5|4382|4381.5|4382|4381.5|4382|4381.5|0
1634027990000|2021-10-12 08:39:50|4382.5|4382|4383|4382.5|4383.5|4382.5|4382.5|4382|0
1634028000000|2021-10-12 08:40:00|4382.5|4382|4381.5|4381|4383.5|4382.5|4381.5|4381|0
1634028010000|2021-10-12 08:40:10|4382|4381.5|4382.5|4381.5|4382.5|4382|4381.5|4381|0
1634028020000|2021-10-12 08:40:20|4382|4382|4381.5|4381|4382|4382|4381.5|4381|0
1634028030000|2021-10-12 08:40:30|4382|4381.5|4382|4381.5|4382|4381.5|4381.5|4381|0
1634028040000|2021-10-12 08:40:40|4381.5|4381|4382.5|4382|4383|4382.5|4381.5|4381|0
1634028050000|2021-10-12 08:40:50|4383|4382.5|4381|4380.5|4383|4382.5|4381|4380.5|0
1634028060000|2021-10-12 08:41:00|4380.5|4380|4381|4380|4381|4380.5|4380.5|4380|0
1634028070000|2021-10-12 08:41:10|4380.5|4379.5|4380.5|4380|4380.5|4380|4380|4379|0
1634028080000|2021-10-12 08:41:20|4380|4379.5|4380|4379.5|4380|4379.5|4380|4379.5|0
1634028090000|2021-10-12 08:41:30|4379.5|4379|4379.5|4378.5|4380|4379.5|4379|4378.5|0
1634028100000|2021-10-12 08:41:40|4379|4378|4380|4379.5|4380|4379.5|4378.5|4378|0
1634028110000|2021-10-12 08:41:50|4380.5|4379|4380.5|4380|4381|4380.5|4380|4379|0
1634028120000|2021-10-12 08:42:00|4381|4380.5|4381.5|4381|4382|4381.5|4381|4380.5|0
1634028130000|2021-10-12 08:42:10|4381|4380.5|4381|4380.5|4381|4380.5|4380.5|4380|0
1634028140000|2021-10-12 08:42:20|4381.5|4381|4382|4381.5|4382|4381.5|4381|4381|0
1634028150000|2021-10-12 08:42:30|4381.5|4381|4381.5|4381|4382|4381.5|4380.5|4380|0
1634028170000|2021-10-12 08:42:50|4381|4380.5|4381|4380.5|4381.5|4381|4381|4380.5|0
1634028180000|2021-10-12 08:43:00|4381.5|4381|4381.5|4381|4381.5|4381|4381|4380.5|0
1634028190000|2021-10-12 08:43:10|4382|4381.5|4382.5|4382|4383|4382.5|4381.5|4381|0
1634028200000|2021-10-12 08:43:20|4383|4382.5|4383|4382.5|4383.5|4383|4383|4382.5|0
1634028210000|2021-10-12 08:43:30|4382.5|4382|4383.5|4382.5|4383.5|4383|4382.5|4382|0
1634028220000|2021-10-12 08:43:40|4383|4383|4383.5|4383|4383.5|4383|4383|4382.5|0
1634028230000|2021-10-12 08:43:50|4384|4383.5|4387|4386.5|4387.5|4387|4383.5|4383|0
1634028240000|2021-10-12 08:44:00|4386.5|4386|4386.5|4386|4387.5|4386.5|4386|4385|0
1634028250000|2021-10-12 08:44:10|4387|4386.5|4387|4386.5|4387.5|4387|4386.5|4386|0
1634028260000|2021-10-12 08:44:20|4386.5|4386|4387.5|4387|4387.5|4387|4386.5|4385.5|0
1634028270000|2021-10-12 08:44:30|4387|4386.5|4387|4386.5|4387|4386.5|4386.5|4386|0
1634028280000|2021-10-12 08:44:40|4387.5|4387|4388.5|4388|4388.5|4388|4387.5|4387|0
1634028290000|2021-10-12 08:44:50|4388|4387.5|4387|4386.5|4388.5|4388|4387|4386.5|0
1634028300000|2021-10-12 08:45:00|4387.5|4386|4387.5|4386.5|4387.5|4387|4387|4386|0
1634028310000|2021-10-12 08:45:10|4387|4387|4387|4386.5|4387|4387|4387|4386.5|0
1634028320000|2021-10-12 08:45:20|4387.5|4387|4388|4387.5|4389.5|4389|4387.5|4387|0
1634028330000|2021-10-12 08:45:30|4387.5|4387|4388|4387.5|4388|4387.5|4387.5|4386.5|0
1634028340000|2021-10-12 08:45:40|4388.5|4388|4389|4388.5|4389|4388.5|4388|4387.5|0
1634028350000|2021-10-12 08:45:50|4389.5|4388|4389|4388|4389.5|4388.5|4388|4387.5|0
1634028360000|2021-10-12 08:46:00|4389.5|4388.5|4390|4389.5|4390|4389.5|4389.5|4388.5|0
1634028370000|2021-10-12 08:46:10|4390.5|4390|4391|4390|4391|4390.5|4390|4389.5|0
1634028380000|2021-10-12 08:46:20|4390.5|4390.5|4390.5|4390|4391|4390.5|4390|4389.5|0
1634028390000|2021-10-12 08:46:30|4390|4389.5|4391|4390|4391|4390|4390|4389.5|0
1634028400000|2021-10-12 08:46:40|4390.5|4390.5|4391|4390.5|4391|4390.5|4390.5|4390|0
1634028410000|2021-10-12 08:46:50|4390.5|4390|4390|4389.5|4391|4390.5|4389.5|4389|0
1634028420000|2021-10-12 08:47:00|4390.5|4390|4390.5|4390|4390.5|4390|4390|4389.5|0
1634028430000|2021-10-12 08:47:10|4391|4389.5|4391|4390.5|4391|4390.5|4391|4389.5|0
1634028440000|2021-10-12 08:47:20|4391.5|4391|4391.5|4391|4392|4391|4391.5|4390.5|0
1634028450000|2021-10-12 08:47:30|4392|4391.5|4391|4390.5|4392|4391.5|4390.5|4390|0
1634028460000|2021-10-12 08:47:40|4390.5|4390|4390|4389|4390.5|4390|4390|4389|0
1634028470000|2021-10-12 08:47:50|4389.5|4389.5|4389.5|4389|4389.5|4389.5|4389.5|4389|0
1634028480000|2021-10-12 08:48:00|4389|4388.5|4390.5|4390|4390.5|4390|4389|4388.5|0
1634028490000|2021-10-12 08:48:10|4390|4389.5|4389.5|4388.5|4390|4389.5|4389|4388.5|0
1634028500000|2021-10-12 08:48:20|4390|4389|4390|4389.5|4390.5|4390|4390|4388.5|0
1634028510000|2021-10-12 08:48:30|4390.5|4389|4390|4389.5|4390.5|4389.5|4390|4389|0
1634028520000|2021-10-12 08:48:40|4389.5|4389|4390|4389|4390|4389.5|4389.5|4389|0
1634028530000|2021-10-12 08:48:50|4389.5||4389.5||4390||4389.5||0
1634028540000|2021-10-12 08:49:00|4389|4388.5|4389.5|4389|4390|4389.5|4389|4388.5|0
1634028550000|2021-10-12 08:49:10|4389|4388.5|4389|4388.5|4389.5|4389|4388|4387.5|0
1634028560000|2021-10-12 08:49:20||4388||4388||4388.5||4388|0
1634028570000|2021-10-12 08:49:30|4388.5|4388.5|4388.5|4388|4388.5|4388.5|4388.5|4388|0
1634028590000|2021-10-12 08:49:50|4388|4387.5|4387.5|4387|4388|4387.5|4387.5|4387|0
1634028600000|2021-10-12 08:50:00|4387|4386.5|4388|4387.5|4388|4387.5|4387|4386.5|0
1634028610000|2021-10-12 08:50:10|4387.5|4387|4388|4387.5|4388|4387.5|4387.5|4387|0
1634028620000|2021-10-12 08:50:20|4388.5|4387|4388.5|4387.5|4389|4388.5|4388|4387|0
1634028630000|2021-10-12 08:50:30|4389|4388|4389|4388.5|4389|4388.5|4389|4388|0
1634028650000|2021-10-12 08:50:50|4389.5|4389|4390.5|4389.5|4391|4390|4389.5|4389|0
1634028660000|2021-10-12 08:51:00|4390|4389|4390|4389|4391.5|4390.5|4389|4388.5|0
1634028670000|2021-10-12 08:51:10|4390.5|4389.5|4391|4390|4391|4390|4390|4389.5|0
1634028680000|2021-10-12 08:51:20|4391.5|4390.5|4391|4390.5|4392|4391|4391|4390.5|0
1634028690000|2021-10-12 08:51:30|4390.5|4390|4390.5|4390|4391|4390|4390|4389.5|0
1634028700000|2021-10-12 08:51:40|4390|4389.5|4389.5|4388.5|4390.5|4389.5|4389.5|4388.5|0
1634028710000|2021-10-12 08:51:50|4389|4388|4387.5|4386.5|4389|4388|4387|4386.5|0
1634028720000|2021-10-12 08:52:00||4387||4387||4387||4386.5|0
1634028730000|2021-10-12 08:52:10|4387|4386.5|4387|4386.5|4387.5|4387|4387|4386.5|0
1634028740000|2021-10-12 08:52:20||4386||4386.5||4386.5||4386|0
1634028750000|2021-10-12 08:52:30|4387.5|4387|4386.5|4385.5|4387.5|4387|4386|4385.5|0
1634028760000|2021-10-12 08:52:40|4386|4385|4385.5|4385|4386|4385.5|4385.5|4385|0
1634028770000|2021-10-12 08:52:50|4386|4385.5|4386|4385.5|4386|4385.5|4385.5|4385|0
1634028780000|2021-10-12 08:53:00|4385.5|4385|4385.5|4385|4385.5|4385.5|4385.5|4385|0
1634028790000|2021-10-12 08:53:10|4385|4384.5|4384.5|4384|4385|4384.5|4384.5|4383.5|0
1634028800000|2021-10-12 08:53:20|4384|4383.5|4384.5|4384|4384.5|4384|4384|4383.5|0
1634028810000|2021-10-12 08:53:30|4384|4383.5|4384.5|4384|4384.5|4384|4384|4383.5|0
1634028820000|2021-10-12 08:53:40|4385|4384.5|4385|4384.5|4385|4384.5|4385|4384.5|0
1634028830000|2021-10-12 08:53:50|4384.5|4384|4384.5|4384|4384.5|4384|4384.5|4384|0
1634028840000|2021-10-12 08:54:00|4385|4384.5|4385|4384|4386|4385.5|4385|4384|0
1634028850000|2021-10-12 08:54:10|4384.5|4383.5|4384.5|4383.5|4384.5|4384|4384|4383.5|0
1634028860000|2021-10-12 08:54:20|4384|4384|4384.5|4383.5|4384.5|4384|4384|4383.5|0
1634028870000|2021-10-12 08:54:30|4384|4384|4384|4383.5|4384.5|4384|4384|4383.5|0
1634028880000|2021-10-12 08:54:40|4384.5|4384|4384.5|4384|4384.5|4384|4384.5|4383.5|0
1634028890000|2021-10-12 08:54:50|4384|4383.5|4384.5|4383.5|4384.5|4384|4384|4383.5|0
1634028900000|2021-10-12 08:55:00|4385|4384|4384.5|4384|4385|4384.5|4384.5|4383.5|0
1634028910000|2021-10-12 08:55:10|4385|4384.5|4384.5|4384|4385|4384.5|4384.5|4383.5|0
1634028920000|2021-10-12 08:55:20|4384|4383.5|4384.5|4384|4384.5|4384|4384|4383.5|0
1634028930000|2021-10-12 08:55:30|4384|4383.5|4384.5|4383.5|4384.5|4384|4384|4383.5|0
1634028940000|2021-10-12 08:55:40|4384|4384|4383.5|4383|4384.5|4384|4383.5|4383|0
1634028950000|2021-10-12 08:55:50|4384|4383.5|4383.5|4383|4384|4383.5|4383.5|4383|0
1634028960000|2021-10-12 08:56:00|4383|4382.5|4383.5|4383|4383.5|4383|4383|4382.5|0
1634028970000|2021-10-12 08:56:10|4383|4382.5|4382.5|4381.5|4383|4383|4382.5|4381.5|0
1634028980000|2021-10-12 08:56:20||4382||4381.5||4382||4381.5|0
1634028990000|2021-10-12 08:56:30||4382||4381.5||4382||4381.5|0
1634029000000|2021-10-12 08:56:40|4382|4381|4379.5|4379|4382|4381.5|4379.5|4379|0
1634029010000|2021-10-12 08:56:50|4380|4379.5|4378.5|4378|4380|4379.5|4378.5|4378|0
1634029020000|2021-10-12 08:57:00|4378|4377.5|4378|4377|4378.5|4377.5|4377.5|4376.5|0
1634029030000|2021-10-12 08:57:10|4378.5|4377.5|4378|4377|4378.5|4378|4378|4377|0
1634029040000|2021-10-12 08:57:20|4378.5|4377.5|4377|4376|4378.5|4377.5|4377|4376|0
1634029050000|2021-10-12 08:57:30|4376.5|4375.5|4376|4375|4376.5|4375.5|4376|4375|0
1634029060000|2021-10-12 08:57:40|4375.5|4374.5|4377|4376.5|4377.5|4376.5|4375.5|4374.5|0
1634029070000|2021-10-12 08:57:50|4377.5|4376|4377|4376.5|4377.5|4377|4377|4376|0
1634029080000|2021-10-12 08:58:00|4377.5|4377|4378.5|4377.5|4378.5|4378|4377.5|4377|0
1634029090000|2021-10-12 08:58:10|4378|4378|4379.5|4379|4379.5|4379|4378|4378|0
1634029100000|2021-10-12 08:58:20|4379|4378.5|4379|4378.5|4379.5|4378.5|4379|4378.5|0
1634029110000|2021-10-12 08:58:30|4378.5|4378|4378|4377.5|4378.5|4378|4378|4377.5|0
1634029120000|2021-10-12 08:58:40|4378.5|4378|4378|4377.5|4378.5|4378|4378|4377.5|0
1634029130000|2021-10-12 08:58:50|4378.5|4378|4378|4377.5|4378.5|4378|4378|4377.5|0
1634029140000|2021-10-12 08:59:00|4378.5|4378|4379|4378.5|4379|4378.5|4378|4377.5|0
1634029150000|2021-10-12 08:59:10|4378.5|4378|4378|4377.5|4378.5|4378.5|4378|4377.5|0
1634029170000|2021-10-12 08:59:30|4377.5|4377|4378|4377.5|4378|4377.5|4377.5|4377|0
1634029180000|2021-10-12 08:59:40|4377.5|4377|4377.5|4376.5|4378|4377.5|4377.5|4376.5|0
1634029190000|2021-10-12 08:59:50|4377|4376|4377|4375.5|4377|4376|4376.5|4375.5|0
1634029200000|2021-10-12 09:00:00|4377.5|4376|4380.5|4379.5|4381|4379.5|4377.5|4376|0
1634029210000|2021-10-12 09:00:10|4380|4379|4380|4379|4380|4379|4379.5|4379|0
1634029220000|2021-10-12 09:00:20|4379.5|4379.5|4378.5|4378|4379.5|4379.5|4378.5|4378|0
1634029230000|2021-10-12 09:00:30|4379|4378.5|4375.5|4374.5|4379.5|4378.5|4375.5|4374.5|0
1634029240000|2021-10-12 09:00:40|4375|4374|4375.5|4374.5|4375.5|4375|4374.5|4374|0
1634029250000|2021-10-12 09:00:50|4375|4375|4375.5|4374.5|4375.5|4375|4375|4374.5|0
1634029260000|2021-10-12 09:01:00|4375|4375|4376|4375.5|4376|4375.5|4375|4375|0
1634029270000|2021-10-12 09:01:10|4375.5|4375|4376|4375.5|4376.5|4375.5|4375.5|4374.5|0
1634029280000|2021-10-12 09:01:20|4376.5|4375|4375.5|4374.5|4376.5|4375|4375|4374.5|0
1634029290000|2021-10-12 09:01:30|4376|4375|4376|4375|4376|4375.5|4376|4375|0
1634029300000|2021-10-12 09:01:40|4376.5|4375.5|4375.5|4375|4376.5|4375.5|4375.5|4375|0
1634029310000|2021-10-12 09:01:50|4375|4374.5|4374.5|4373.5|4375|4374.5|4374.5|4373.5|0
1634029320000|2021-10-12 09:02:00|4375|4374|4373.5|4373|4375|4374|4373.5|4372.5|0
1634029330000|2021-10-12 09:02:10|4373|4372.5|4372.5|4372|4373|4372.5|4372.5|4372|0
1634029340000|2021-10-12 09:02:20|4372|4371|4372.5|4371.5|4372.5|4372|4370.5|4370|0
1634029350000|2021-10-12 09:02:30|4372|4372|4373.5|4373|4376|4375.5|4372|4371.5|0
1634029360000|2021-10-12 09:02:40|4373|4372.5|4373.5|4373|4374|4373|4372.5|4372|0
1634029370000|2021-10-12 09:02:50|4374|4373.5|4374|4373.5|4374|4373.5|4374|4373.5|0
1634029380000|2021-10-12 09:03:00|4373.5|4373|4373.5|4372.5|4374|4373|4373|4372.5|0
1634029390000|2021-10-12 09:03:10|4373|4373|4371.5|4371|4373|4373|4371.5|4371|0
1634029400000|2021-10-12 09:03:20|4372|4370.5|4371.5|4370.5|4372|4371|4371|4370.5|0
1634029410000|2021-10-12 09:03:30|4371|4371|4371.5|4371|4371.5|4371|4371|4370.5|0
1634029420000|2021-10-12 09:03:40|4371|4370.5|4371.5|4370.5|4371.5|4371|4371|4370.5|0
1634029430000|2021-10-12 09:03:50|4371|4371|4371.5|4371|4372|4371.5|4371|4371|0
1634029440000|2021-10-12 09:04:00|4372|4371.5|4373.5|4373|4374|4373|4372|4371.5|0
1634029450000|2021-10-12 09:04:10|4373|4372.5|4372|4371.5|4373|4372.5|4371.5|4371|0
1634029460000|2021-10-12 09:04:20|4372.5|4372|4373|4372|4373|4372|4372|4371.5|0
1634029470000|2021-10-12 09:04:30|4372.5|4372.5|4372.5|4372|4373|4372.5|4372.5|4372|0
1634029480000|2021-10-12 09:04:40|4373|4371.5|4373|4372.5|4373.5|4373|4372.5|4371.5|0
1634029490000|2021-10-12 09:04:50|4372.5|4372|4372|4371.5|4372.5|4372|4372|4371.5|0
1634029500000|2021-10-12 09:05:00|4372.5|4372|4369.5|4368.5|4372.5|4372|4369.5|4368.5|0
1634029510000|2021-10-12 09:05:10|4369|4368|4368.5|4367.5|4369|4368|4368|4367.5|0
1634029520000|2021-10-12 09:05:20|4369|4368|4367|4366.5|4369|4368|4366|4365.5|0
1634029530000|2021-10-12 09:05:30|4366.5|4366|4368.5|4368|4368.5|4368|4366.5|4366|0
1634029540000|2021-10-12 09:05:40|4369|4368.5|4371.5|4371|4372|4371|4369|4368.5|0
1634029550000|2021-10-12 09:05:50|4372|4371.5|4372|4371.5|4372|4371.5|4371.5|4371|0
1634029560000|2021-10-12 09:06:00|4372.5|4372|4370|4368.5|4372.5|4372|4369|4368|0
1634029570000|2021-10-12 09:06:10|4369.5|4369|4370.5|4369.5|4371|4370.5|4369.5|4369|0
1634029580000|2021-10-12 09:06:20|4370|4370|4372|4371.5|4373|4372.5|4370|4369.5|0
1634029590000|2021-10-12 09:06:30|4372.5|4371|4372.5|4371.5|4372.5|4371.5|4372|4371|0
1634029600000|2021-10-12 09:06:40|4372|4372|4373|4372.5|4373|4372.5|4372|4372|0
1634029610000|2021-10-12 09:06:50|4373.5|4373|4373.5|4372.5|4374.5|4373.5|4373|4372.5|0
1634029620000|2021-10-12 09:07:00|4372.5|4372|4374|4373.5|4374|4373.5|4372.5|4371.5|0
1634029630000|2021-10-12 09:07:10|4373.5|4373|4374|4373|4374.5|4373|4373|4372|0
1634029640000|2021-10-12 09:07:20|4374.5|4373.5|4374.5|4374|4374.5|4374|4373.5|4373|0
1634029650000|2021-10-12 09:07:30|4374|4373.5|4374.5|4373.5|4374.5|4374|4374|4373.5|0
1634029660000|2021-10-12 09:07:40|4374|4374|4374|4373.5|4374.5|4374|4374|4373.5|0
1634029670000|2021-10-12 09:07:50|4374.5|4373|4370.5|4370|4374.5|4373|4370.5|4369.5|0
1634029680000|2021-10-12 09:08:00|4370|4369.5|4367.5|4367|4370|4370|4367.5|4367|0
1634029690000|2021-10-12 09:08:10|4367|4366.5|4367.5|4367|4368|4367|4367|4366.5|0
1634029700000|2021-10-12 09:08:20|4368|4366.5|4369|4368.5|4369.5|4368.5|4367.5|4366.5|0
1634029710000|2021-10-12 09:08:30|4369.5|4368|4369|4368.5|4369.5|4368.5|4369|4368|0
1634029720000|2021-10-12 09:08:40|4369.5|4369|4369|4368.5|4369.5|4369|4369|4368.5|0
1634029730000|2021-10-12 09:08:50|4368.5|4367.5|4368|4367|4369|4368|4365.5|4365|0
1634029740000|2021-10-12 09:09:00|4367.5|4367.5|4369|4368|4369|4368|4367.5|4366.5|0
1634029750000|2021-10-12 09:09:10|4369.5|4368.5|4371.5|4370.5|4372|4371|4369.5|4368.5|0
1634029760000|2021-10-12 09:09:20|4372|4371|4370.5|4369.5|4372.5|4371.5|4370.5|4369.5|0
1634029770000|2021-10-12 09:09:30|4370|4370|4371|4370|4371|4370.5|4370|4369.5|0
1634029780000|2021-10-12 09:09:40|4370.5|4370.5|4367.5|4367|4370.5|4370.5|4367|4366.5|0
1634029790000|2021-10-12 09:09:50|4368|4367.5|4368|4367|4368|4367.5|4367.5|4367|0
1634029800000|2021-10-12 09:10:00|4367.5|4367.5|4367|4366.5|4368|4367.5|4367|4366.5|0
1634029810000|2021-10-12 09:10:10|4366.5|4366|4367|4366.5|4367.5|4366.5|4365.5|4365|0
1634029820000|2021-10-12 09:10:20|4367.5|4367|4367|4366.5|4368.5|4368|4367|4366|0
1634029830000|2021-10-12 09:10:30|4366.5|4366|4368|4367.5|4368.5|4367.5|4366.5|4366|0
1634029840000|2021-10-12 09:10:40|4368.5||4368||4368.5||4368||0
1634029850000|2021-10-12 09:10:50|4368.5|4366|4368.5|4368|4369|4368.5|4366.5|4366|0
1634029860000|2021-10-12 09:11:00|4369|4367.5|4368.5|4368|4369|4368.5|4367.5|4367|0
1634029870000|2021-10-12 09:11:10|4368|4367.5|4367.5|4367|4368.5|4367.5|4367.5|4367|0
1634029880000|2021-10-12 09:11:20|4368|4367.5|4368|4367.5|4368.5|4367.5|4368|4367|0
1634029890000|2021-10-12 09:11:30|4367.5|4367|4367|4366.5|4367.5|4367|4366.5|4366|0
1634029900000|2021-10-12 09:11:40|4367.5|4367|4366.5|4366|4368|4367.5|4366|4365.5|0
1634029910000|2021-10-12 09:11:50|4366|4365.5|4365|4364|4366.5|4365.5|4364.5|4364|0
1634029920000|2021-10-12 09:12:00||4364.5||4364||4364.5||4364|0
1634029930000|2021-10-12 09:12:10|4364.5|4363|4367|4366|4367|4366|4363.5|4362.5|0
1634029940000|2021-10-12 09:12:20|4366.5|4365.5|4366|4365|4367|4365.5|4366|4365|0
1634029950000|2021-10-12 09:12:30|4365.5|4365.5|4366.5|4365|4366.5|4366|4365.5|4365|0
1634029960000|2021-10-12 09:12:40|4366|4364.5|4365|4364.5|4366.5|4365.5|4365|4364.5|0
1634029970000|2021-10-12 09:12:50|4365.5|4365|4366|4365|4366.5|4366|4365|4364.5|0
1634029980000|2021-10-12 09:13:00|4366.5|4365.5|4366.5|4365.5|4367.5|4367|4365|4364.5|0
1634029990000|2021-10-12 09:13:10|4366|4366|4367.5|4367|4368|4367|4366|4366|0
1634030000000|2021-10-12 09:13:20|4367|4366.5|4366|4365.5|4367.5|4366.5|4366|4365.5|0
1634030010000|2021-10-12 09:13:30|4366.5|4366|4365.5|4365|4366.5|4366|4365|4364.5|0
1634030020000|2021-10-12 09:13:40|4366|4365.5|4366|4365|4366|4365.5|4365.5|4365|0
1634030030000|2021-10-12 09:13:50|4365.5|4365.5|4366|4365.5|4366|4365.5|4365.5|4365.5|0
1634030040000|2021-10-12 09:14:00|4366.5|4366|4367.5|4366.5|4367.5|4366.5|4366.5|4366|0
1634030050000|2021-10-12 09:14:10|4367|4366|4367.5|4366.5|4368.5|4367.5|4366|4365.5|0
1634030060000|2021-10-12 09:14:20|4367|4367|4369|4368.5|4369|4368.5|4367|4366.5|0
1634030070000|2021-10-12 09:14:30|4369.5|4369|4370|4369|4370.5|4369.5|4369|4368.5|0
1634030080000|2021-10-12 09:14:40|4369.5|4368|4369|4368.5|4370|4369|4368.5|4368|0
1634030090000|2021-10-12 09:14:50|4368.5|4368|4368.5|4368|4368.5|4368|4368|4367.5|0
1634030100000|2021-10-12 09:15:00|4369|4367.5|4371|4370|4371|4370.5|4369|4367.5|0
1634030110000|2021-10-12 09:15:10|4371.5|4370.5|4373|4372|4373|4372.5|4371|4370|0
1634030120000|2021-10-12 09:15:20|4372.5|4372.5|4374.5|4373.5|4375|4374.5|4372.5|4372.5|0
1634030130000|2021-10-12 09:15:30|4374|4372|4373.5|4373|4374.5|4374|4372.5|4372|0
1634030140000|2021-10-12 09:15:40|4374|4373.5|4374.5|4374|4375.5|4374.5|4374|4373|0
1634030150000|2021-10-12 09:15:50|4374|4373.5|4373|4372|4374|4373.5|4372.5|4372|0
1634030160000|2021-10-12 09:16:00|4372.5|4372.5|4373.5|4372.5|4373.5|4373|4372|4371.5|0
1634030170000|2021-10-12 09:16:10|4373|4373|4372.5|4372|4373|4373|4371.5|4371|0
1634030180000|2021-10-12 09:16:20|4373.5|4372.5|4373.5|4373|4374|4373|4373.5|4372.5|0
1634030190000|2021-10-12 09:16:30|4373|4372.5|4373|4372|4373|4373|4373|4372|0
1634030200000|2021-10-12 09:16:40|4372.5|4371.5|4373.5|4372.5|4373.5|4373|4372|4371.5|0
1634030210000|2021-10-12 09:16:50|4374|4373|4374|4373.5|4374|4373.5|4373|4372|0
1634030220000|2021-10-12 09:17:00|4374.5|4374|4373.5|4373|4375|4374.5|4373|4372|0
1634030230000|2021-10-12 09:17:10|4374|4373.5|4375|4374|4375|4374.5|4373.5|4373.5|0
1634030240000|2021-10-12 09:17:20|4374.5|4374.5|4375.5|4375|4376|4375.5|4374.5|4374.5|0
1634030250000|2021-10-12 09:17:30|4376|4375.5|4375.5|4375|4376|4375.5|4374|4373.5|0
1634030260000|2021-10-12 09:17:40|4376|4374.5|4375.5|4375|4376|4375|4375.5|4374.5|0
1634030270000|2021-10-12 09:17:50|4376.5|4374.5|4376|4375.5|4377|4376.5|4376|4374.5|0
1634030280000|2021-10-12 09:18:00|4375.5|4375|4375.5|4375|4376|4375.5|4375.5|4374.5|0
1634030290000|2021-10-12 09:18:10|4375|4374.5|4378|4377|4378|4377|4374.5|4374|0
1634030300000|2021-10-12 09:18:20|4377.5|4377.5|4379.5|4379|4379.5|4379|4377.5|4377|0
1634030310000|2021-10-12 09:18:30|4380|4378.5|4379.5|4378.5|4380|4379.5|4379|4378.5|0
1634030320000|2021-10-12 09:18:40|4379|4378|4379|4378.5|4379.5|4378.5|4379|4378|0
1634030330000|2021-10-12 09:18:50|4379.5|4379|4380.5|4379.5|4381|4380.5|4379.5|4378.5|0
1634030340000|2021-10-12 09:19:00|4381|4380|4380.5|4380|4381|4380.5|4380|4379.5|0
1634030350000|2021-10-12 09:19:10|4380|4379.5|4380|4379.5|4380.5|4380|4380|4379.5|0
1634030360000|2021-10-12 09:19:20|4380.5|4380|4380.5|4380|4380.5|4380|4380|4379.5|0
1634030370000|2021-10-12 09:19:30|4380|4379.5|4380|4379|4380.5|4380|4379|4378.5|0
1634030380000|2021-10-12 09:19:40|4379.5|4378.5|4379.5|4378.5|4380|4379|4379|4378.5|0
1634030390000|2021-10-12 09:19:50|4379|4379|4378|4377|4379.5|4379|4377.5|4376.5|0
1634030400000|2021-10-12 09:20:00|4377.5|4376.5|4379|4378.5|4379|4378.5|4377.5|4376.5|0
1634030410000|2021-10-12 09:20:10|4379.5|4379|4379|4378.5|4379.5|4379|4379|4378.5|0
1634030420000|2021-10-12 09:20:20|4378.5|4378|4379|4378.5|4379|4378.5|4378.5|4378|0
1634030430000|2021-10-12 09:20:30|4379.5||4379||4379.5||4379||0
1634030440000|2021-10-12 09:20:40|4378.5|4378|4378|4377.5|4379|4378.5|4378|4377.5|0
1634030450000|2021-10-12 09:20:50|4378.5|4378|4379.5|4379|4380|4379|4378|4378|0
1634030460000|2021-10-12 09:21:00|4380|4379.5|4382.5|4381.5|4383|4382.5|4380|4379.5|0
1634030470000|2021-10-12 09:21:10|4382|4381|4381|4380.5|4382|4381|4380.5|4380|0
1634030480000|2021-10-12 09:21:20|4380.5|4380|4380|4379.5|4381|4380.5|4380|4379.5|0
1634030490000|2021-10-12 09:21:30|4379|4378.5|4378|4377.5|4380|4379|4378|4377.5|0
1634030500000|2021-10-12 09:21:40|4377.5|4377|4376.5|4376|4378|4377|4376.5|4375.5|0
1634030510000|2021-10-12 09:21:50|4376|4375.5|4376|4375.5|4376|4375.5|4376|4375.5|0
1634030520000|2021-10-12 09:22:00|4376.5|4376|4378|4377.5|4378|4377.5|4376.5|4375.5|0
1634030530000|2021-10-12 09:22:10|4378.5|4378|4378.5|4377.5|4378.5|4378|4377.5|4377|0
1634030540000|2021-10-12 09:22:20|4378|4378|4379.5|4378.5|4379.5|4379|4378|4377.5|0
1634030550000|2021-10-12 09:22:30|4380|4379|4381.5|4381|4382|4381|4380|4379|0
1634030560000|2021-10-12 09:22:40|4381|4380.5|4380|4379.5|4381.5|4381|4380|4379.5|0
1634030570000|2021-10-12 09:22:50|4379.5|4379|4380|4379|4380.5|4380|4379.5|4379|0
1634030580000|2021-10-12 09:23:00|4379.5|4379.5|4379.5|4379|4379.5|4379.5|4379|4378.5|0
1634030590000|2021-10-12 09:23:10|4379|4378.5|4379|4378.5|4380.5|4380|4379|4378.5|0
1634030600000|2021-10-12 09:23:20|4379.5|4379|4379|4378.5|4380|4379|4379|4378.5|0
1634030610000|2021-10-12 09:23:30|4379.5|4378|4377|4376.5|4379.5|4378.5|4376.5|4376|0
1634030620000|2021-10-12 09:23:40|4377.5|4377|4377.5|4377|4378.5|4377.5|4377|4376.5|0
1634030630000|2021-10-12 09:23:50|4378||4377.5||4378||4377.5||0
1634030640000|2021-10-12 09:24:00|4378|4376.5|4378|4377.5|4378|4377.5|4377.5|4376.5|0
1634030650000|2021-10-12 09:24:10|4378.5|4378|4378|4377.5|4379.5|4378.5|4378|4377|0
1634030660000|2021-10-12 09:24:20|4377.5|4377|4377|4376|4377.5|4377|4376.5|4375.5|0
1634030670000|2021-10-12 09:24:30|4376.5|4376.5|4376|4375.5|4376.5|4376.5|4376|4375|0
1634030680000|2021-10-12 09:24:40|4376.5|4376|4377.5|4377|4377.5|4377|4376.5|4376|0
1634030690000|2021-10-12 09:24:50|4377|4376.5|4377|4376.5|4377|4377|4376.5|4376|0
1634030700000|2021-10-12 09:25:00|4376.5|4376|4376.5|4376|4377|4376.5|4376|4375.5|0
1634030710000|2021-10-12 09:25:10|4377|4375.5|4377|4376|4377|4376.5|4376.5|4375.5|0
1634030720000|2021-10-12 09:25:20|4376.5|4376.5|4377|4376.5|4377|4376.5|4376.5|4376.5|0
1634030730000|2021-10-12 09:25:30|4376.5|4376|4375.5|4374.5|4377|4376.5|4375|4374.5|0
1634030740000|2021-10-12 09:25:40|4375|4374|4375|4374|4375.5|4374.5|4374.5|4374|0
1634030750000|2021-10-12 09:25:50|4375.5|4374.5|4377|4376.5|4377|4376.5|4375|4374.5|0
1634030760000|2021-10-12 09:26:00|4378|4377|4378.5|4377.5|4378.5|4377.5|4377.5|4377|0
1634030770000|2021-10-12 09:26:10|4379|4378|4377|4376.5|4379|4378.5|4377|4376.5|0
1634030780000|2021-10-12 09:26:20|4376.5|4376|4376|4375.5|4376.5|4376|4376|4375.5|0
1634030790000|2021-10-12 09:26:30|4375.5|4375|4375.5|4375|4375.5|4375|4375.5|4374.5|0
1634030800000|2021-10-12 09:26:40|4375|4374.5|4379.5|4378.5|4380|4379.5|4375|4374|0
1634030810000|2021-10-12 09:26:50|4380|4379.5|4380.5|4380|4381.5|4381|4380|4379|0
1634030820000|2021-10-12 09:27:00|4381|4379.5|4379.5|4379|4381|4380|4379.5|4378.5|0
1634030830000|2021-10-12 09:27:10|4379|4378.5|4379.5|4378.5|4379.5|4379|4379|4378.5|0
1634030840000|2021-10-12 09:27:20|4379|4378|4379|4378|4379|4378.5|4378.5|4377.5|0
1634030850000|2021-10-12 09:27:30|4378.5|4377.5|4379|4378.5|4379|4378.5|4378|4377.5|0
1634030860000|2021-10-12 09:27:40|4379.5|4378|4379.5|4379|4380.5|4380|4379|4378|0
1634030870000|2021-10-12 09:27:50|4380|4379.5|4380|4379|4380|4379.5|4379.5|4379|0
1634030880000|2021-10-12 09:28:00|4379.5|4379.5|4381|4380.5|4381|4380.5|4379.5|4379.5|0
1634030890000|2021-10-12 09:28:10|4381.5|4380|4381|4380.5|4381.5|4381|4381|4380|0
1634030900000|2021-10-12 09:28:20|4380.5|4380|4380.5|4379.5|4381|4380.5|4380|4379.5|0
1634030910000|2021-10-12 09:28:30|4380|4380|4380|4379|4380.5|4380|4379.5|4378.5|0
1634030920000|2021-10-12 09:28:40|4379.5|4379.5|4379|4378.5|4380|4379.5|4379|4378.5|0
1634030930000|2021-10-12 09:28:50|4379.5|4379|4379.5|4379|4379.5|4379|4379.5|4379|0
1634030940000|2021-10-12 09:29:00|4380|4379.5|4380|4379|4380|4379.5|4379.5|4379|0
1634030950000|2021-10-12 09:29:10|4379.5|4378.5|4378.5|4378|4379.5|4378.5|4378.5|4377.5|0
1634030960000|2021-10-12 09:29:20|4379|4377.5|4379|4378.5|4379.5|4379|4378.5|4377.5|0
1634030970000|2021-10-12 09:29:30|4378.5|4378|4380|4379|4380|4379|4378.5|4378|0
1634030980000|2021-10-12 09:29:40|4379.5|4378.5|4380.5|4379|4380.5|4380|4379|4378.5|0
1634030990000|2021-10-12 09:29:50|4380|4379.5|4381|4380.5|4381|4380.5|4379.5|4379|0
1634031000000|2021-10-12 09:30:00|4380.5|4380|4380.5|4380|4381.5|4381|4380|4379.5|0
1634031010000|2021-10-12 09:30:10|4380|4379.5|4378.5|4378|4380.5|4379.5|4378.5|4377.5|0
1634031020000|2021-10-12 09:30:20|4378|4377.5|4377.5|4377|4378.5|4378|4377.5|4377|0
1634031030000|2021-10-12 09:30:30|4377|4376.5|4376|4375.5|4377|4376.5|4375.5|4375|0
1634031040000|2021-10-12 09:30:40|4375.5|4375|4375.5|4375|4375.5|4375.5|4375|4374.5|0
1634031050000|2021-10-12 09:30:50|4376|4375.5|4376|4375.5|4376.5|4376|4375.5|4375|0
1634031060000|2021-10-12 09:31:00|4375.5|4375|4376|4375.5|4376.5|4376|4375.5|4375|0
1634031070000|2021-10-12 09:31:10|4376.5|4376|4377|4376|4378|4377.5|4376|4376|0
1634031080000|2021-10-12 09:31:20|4376.5|4376.5|4376|4375.5|4376.5|4376.5|4376|4375.5|0
1634031090000|2021-10-12 09:31:30|4375.5|4375|4376.5|4375.5|4376.5|4375.5|4375.5|4375|0
1634031100000|2021-10-12 09:31:40|4376|4375|4376|4375.5|4376.5|4376|4375.5|4375|0
1634031110000|2021-10-12 09:31:50|4376.5|4375|4376.5|4375.5|4377.5|4376.5|4376|4375|0
1634031120000|2021-10-12 09:32:00|4376|4375|4376.5|4375.5|4376.5|4375.5|4376|4375|0
1634031130000|2021-10-12 09:32:10|4376|4375|4375.5|4375|4376|4375.5|4375|4374.5|0
1634031140000|2021-10-12 09:32:20|4375|4374.5|4374.5|4374|4375|4375|4374|4373.5|0
1634031150000|2021-10-12 09:32:30|4374|4373.5|4374.5|4373.5|4375|4374|4373.5|4372.5|0
1634031160000|2021-10-12 09:32:40|4374|4374|4375|4374|4375|4374.5|4374|4373.5|0
1634031170000|2021-10-12 09:32:50|4374.5|4373.5|4374.5|4374|4374.5|4374|4374|4373.5|0
1634031180000|2021-10-12 09:33:00|4374|4373.5|4374.5|4374|4375.5|4374.5|4374|4373.5|0
1634031190000|2021-10-12 09:33:10|4374|4373.5|4374|4373.5|4374|4373.5|4373.5|4373|0
1634031200000|2021-10-12 09:33:20|4374.5|4373|4374|4373.5|4374.5|4373.5|4373.5|4373|0
1634031210000|2021-10-12 09:33:30||4373||4373.5||4373.5||4373|0
1634031220000|2021-10-12 09:33:40|4374.5|4373|4374.5|4374|4374.5|4374|4374.5|4373|0
1634031240000|2021-10-12 09:34:00|4375|4374.5|4377.5|4377|4377.5|4377|4375|4374.5|0
1634031250000|2021-10-12 09:34:10|4378|4376.5|4377.5|4376.5|4378|4377|4377|4376.5|0
1634031260000|2021-10-12 09:34:20|4377|4377|4377.5|4377|4378.5|4378|4377|4376|0
1634031270000|2021-10-12 09:34:30|4378|4376.5|4378|4377|4378|4377.5|4377.5|4376.5|0
1634031280000|2021-10-12 09:34:40|4377.5|4377.5|4378|4377.5|4378|4377.5|4377.5|4377.5|0
1634031290000|2021-10-12 09:34:50|4378.5|4378|4379.5|4379|4379.5|4379|4378.5|4378|0
1634031300000|2021-10-12 09:35:00|4379|4378.5|4379|4378.5|4379|4378.5|4378.5|4378|0
1634031310000|2021-10-12 09:35:10|4379.5|4378|4379|4378|4379.5|4378.5|4378.5|4378|0
1634031320000|2021-10-12 09:35:20|4378.5|4377.5|4377.5|4377|4378.5|4377.5|4377|4376.5|0
1634031330000|2021-10-12 09:35:30|4377|4376.5|4377|4376|4377.5|4377|4377|4376|0
1634031340000|2021-10-12 09:35:40|4376.5|4376.5|4376.5|4376|4376.5|4376.5|4376.5|4376|0
1634031350000|2021-10-12 09:35:50|4376|4375.5|4375|4374.5|4376|4375.5|4375|4374.5|0
1634031360000|2021-10-12 09:36:00|4374.5|4374|4376.5|4376|4376.5|4376|4374.5|4374|0
1634031370000|2021-10-12 09:36:10|4377|4376.5|4377.5|4376.5|4377.5|4376.5|4376.5|4376|0
1634031380000|2021-10-12 09:36:20|4377|4377|4377.5|4377|4378|4377|4377|4377|0
1634031390000|2021-10-12 09:36:30|4378|4377.5|4377|4376.5|4378.5|4377.5|4377|4376.5|0
1634031400000|2021-10-12 09:36:40|4377.5||4377.5||4377.5||4377||0
1634031410000|2021-10-12 09:36:50|4378|4377|4379.5|4378.5|4380|4379.5|4378|4377|0
1634031420000|2021-10-12 09:37:00|4379|4378|4377.5|4377|4379|4378|4377|4376.5|0
1634031430000|2021-10-12 09:37:10|4378|4376.5|4378|4377|4378|4377.5|4378|4376.5|0
1634031440000|2021-10-12 09:37:20|4377.5|4376.5|4378|4377.5|4378|4377.5|4377.5|4376.5|0
1634031450000|2021-10-12 09:37:30|4377.5|4377|4377.5|4377|4377.5|4377|4377.5|4377|0
1634031470000|2021-10-12 09:37:50|4377|4376.5|4377|4376|4377|4376.5|4376.5|4376|0
1634031480000|2021-10-12 09:38:00|4377.5|4376.5|4377.5|4377|4378|4377.5|4377.5|4376|0
1634031490000|2021-10-12 09:38:10|4377|4376.5|4377|4376.5|4377|4376.5|4376.5|4376|0
1634031500000|2021-10-12 09:38:20|4377.5|4377|4377.5|4377|4378|4377|4377|4376|0
1634031510000|2021-10-12 09:38:30|4377|4376.5|4376.5|4376|4377|4376.5|4376.5|4376|0
1634031520000|2021-10-12 09:38:40|4377|4376.5|4377|4376.5|4377|4376.5|4377|4376.5|0
1634031530000|2021-10-12 09:38:50|4377.5|4377|4379|4378|4379|4378|4377.5|4377|0
1634031540000|2021-10-12 09:39:00|4378.5|4377.5|4378.5|4377.5|4378.5|4377.5|4378|4377|0
1634031550000|2021-10-12 09:39:10|4378|4378|4378|4377.5|4378.5|4378|4378|4377.5|0
1634031560000|2021-10-12 09:39:20|4378.5|4378|4378.5|4378|4378.5|4378|4378|4377.5|0
1634031580000|2021-10-12 09:39:40|4378|4377.5|4378.5|4378|4378.5|4378|4378|4377.5|0
1634031590000|2021-10-12 09:39:50||4377.5||4378||4378||4377.5|0
1634031600000|2021-10-12 09:40:00|4378|4377.5|4378|4377.5|4378|4377.5|4377.5|4377|0
1634031610000|2021-10-12 09:40:10|4377.5|4377|4377|4376.5|4377.5|4377|4376.5|4376|0
1634031620000|2021-10-12 09:40:20|4377.5|4376|4377|4376.5|4377.5|4376.5|4376.5|4376|0
1634031630000|2021-10-12 09:40:30|4377.5|4376|4378|4377|4378|4377|4376.5|4376|0
1634031640000|2021-10-12 09:40:40||4377.5||4377.5||4377.5||4377.5|0
1634031650000|2021-10-12 09:40:50|4377.5|4377|4378|4377.5|4378.5|4378|4377.5|4377|0
1634031660000|2021-10-12 09:41:00|4378.5|4378|4380|4379.5|4380|4379.5|4378.5|4378|0
1634031670000|2021-10-12 09:41:10|4379.5|4379|4379.5|4379|4380|4379|4379.5|4378.5|0
1634031680000|2021-10-12 09:41:20|4380|4378.5|4378.5|4378|4380|4378.5|4378.5|4378|0
1634031690000|2021-10-12 09:41:30|4379|4378.5|4379.5|4378.5|4379.5|4379|4378.5|4378|0
1634031700000|2021-10-12 09:41:40||4379||4379||4379||4379|0
1634031710000|2021-10-12 09:41:50|4379|4378|4379|4378|4379|4378|4378.5|4378|0
1634031720000|2021-10-12 09:42:00|4378.5|4378.5|4379|4378|4379|4378.5|4378|4377.5|0
1634031730000|2021-10-12 09:42:10|4378.5|4377.5|4379.5|4379|4379.5|4379|4378.5|4377.5|0
1634031740000|2021-10-12 09:42:20|4380|4378.5|4379|4378.5|4380|4378.5|4379|4378.5|0
1634031750000|2021-10-12 09:42:30|4379.5|4379|4379.5|4378.5|4379.5|4379|4379.5|4378.5|0
1634031760000|2021-10-12 09:42:40|4379||4379||4379||4379||0
1634031770000|2021-10-12 09:42:50|4378.5|4378|4378.5|4378|4379.5|4378.5|4378|4377.5|0
1634031780000|2021-10-12 09:43:00|4378|4377.5|4377.5|4377|4378|4378|4377|4376.5|0
1634031790000|2021-10-12 09:43:10|4378|4376.5|4378|4377.5|4378|4377.5|4378|4376.5|0
1634031800000|2021-10-12 09:43:20|4378.5|4378|4379|4378.5|4379.5|4378.5|4378.5|4378|0
1634031830000|2021-10-12 09:43:50|4379.5|4379|4378.5|4378|4379.5|4379|4378|4377.5|0
1634031840000|2021-10-12 09:44:00|4378|4377.5|4378|4377.5|4379|4378|4378|4377.5|0
1634031850000|2021-10-12 09:44:10|4378.5|4378|4378.5|4377.5|4378.5|4378|4378|4377.5|0
1634031860000|2021-10-12 09:44:20|4378|4377|4378|4377.5|4379|4378.5|4377.5|4377|0
1634031870000|2021-10-12 09:44:30|4377.5|4377|4378|4377.5|4378|4377.5|4377.5|4377|0
1634031880000|2021-10-12 09:44:40|4378.5|4377|4378.5|4377.5|4378.5|4377.5|4378|4377|0
1634031890000|2021-10-12 09:44:50|4379|4378|4379|4378.5|4379.5|4378.5|4378.5|4378|0
1634031900000|2021-10-12 09:45:00|4378.5|4378|4380|4379|4380|4379.5|4378.5|4378|0
1634031910000|2021-10-12 09:45:10|4379.5|4379.5|4380|4379|4380|4379.5|4379.5|4379|0
1634031920000|2021-10-12 09:45:20|4379.5|4379.5|4380|4379|4380|4379.5|4379.5|4379|0
1634031930000|2021-10-12 09:45:30|4379.5|4379.5|4380|4379.5|4380|4379.5|4379.5|4379|0
1634031940000|2021-10-12 09:45:40|4380.5|4380|4381|4380.5|4381|4380.5|4380.5|4379.5|0
1634031950000|2021-10-12 09:45:50|4381.5|4381|4380.5|4380|4381.5|4381|4380.5|4380|0
1634031960000|2021-10-12 09:46:00|4381|4380.5|4381.5|4380.5|4382|4381.5|4381|4380|0
1634031970000|2021-10-12 09:46:10|4382|4381|4381.5|4381|4382|4381|4381|4380.5|0
1634031980000|2021-10-12 09:46:20|4382|4380.5|4382.5|4382|4382.5|4382|4382|4380.5|0
1634031990000|2021-10-12 09:46:30|4383|4382.5|4383|4382.5|4383|4382.5|4383|4382.5|0
1634032000000|2021-10-12 09:46:40|4382.5|4382|4383|4382.5|4383|4382.5|4382.5|4382|0
1634032010000|2021-10-12 09:46:50|4382.5|4382|4381.5|4381|4382.5|4382.5|4381.5|4381|0
1634032020000|2021-10-12 09:47:00|4382|4381.5|4381.5|4381|4382.5|4381.5|4381.5|4381|0
1634032030000|2021-10-12 09:47:10|4381|4379.5|4379.5|4378.5|4381|4380|4379.5|4378.5|0
1634032050000|2021-10-12 09:47:30|4379|4379|4379|4378.5|4379.5|4379|4379|4378.5|0
1634032060000|2021-10-12 09:47:40|4378.5|4378|4379|4378|4379|4378.5|4378.5|4378|0
1634032070000|2021-10-12 09:47:50|4379.5|4378.5|4379.5|4379|4380|4379|4379.5|4378|0
1634032080000|2021-10-12 09:48:00|4380|4378.5|4379.5|4379|4380.5|4380|4379.5|4378.5|0
1634032090000|2021-10-12 09:48:10|4379|4378.5|4378.5|4377.5|4379|4378.5|4377.5|4377|0
1634032100000|2021-10-12 09:48:20|4378|4378|4379|4378|4379|4378|4378|4378|0
1634032110000|2021-10-12 09:48:30|4378.5|4377.5|4378.5|4377.5|4378.5|4377.5|4378.5|4377.5|0
1634032120000|2021-10-12 09:48:40|4379|4378|4380|4379.5|4380|4379.5|4378.5|4378|0
1634032130000|2021-10-12 09:48:50|4380.5||4380||4380.5||4380||0
1634032140000|2021-10-12 09:49:00|4379.5|4379|4379.5|4379|4380|4379.5|4379.5|4379|0
1634032150000|2021-10-12 09:49:10|4380|4379.5|4379.5|4379|4380|4379.5|4379.5|4379|0
1634032160000|2021-10-12 09:49:20|4379|4378.5|4379.5|4379|4379.5|4379|4379|4378.5|0
1634032170000|2021-10-12 09:49:30|4380|4379.5|4382.5|4381.5|4382.5|4381.5|4380|4379.5|0
1634032180000|2021-10-12 09:49:40|4382|4382|4383|4382.5|4383|4382.5|4381.5|4381|0
1634032190000|2021-10-12 09:49:50|4382.5|4382|4382|4381.5|4382.5|4382|4381.5|4381|0
1634032200000|2021-10-12 09:50:00|4382.5|4382|4382.5|4382|4383|4382|4382.5|4382|0
1634032210000|2021-10-12 09:50:10|4383|4382.5|4384|4383|4384|4383.5|4382.5|4382|0
1634032220000|2021-10-12 09:50:20|4383.5|4383.5|4383.5|4382.5|4384|4383.5|4383|4382.5|0
1634032230000|2021-10-12 09:50:30|4384|4383|4384.5|4384|4384.5|4384|4383.5|4383|0
1634032240000|2021-10-12 09:50:40|4385|4384.5|4384.5|4383.5|4385|4384.5|4384.5|4383.5|0
1634032250000|2021-10-12 09:50:50|4384|4383|4384|4383.5|4384|4383.5|4383.5|4383|0
1634032260000|2021-10-12 09:51:00|4384.5|4384|4384.5|4383.5|4384.5|4384|4384.5|4383.5|0
1634032270000|2021-10-12 09:51:10|4384|4384|4384|4383.5|4384|4384|4383.5|4383|0
1634032280000|2021-10-12 09:51:20|4384.5|4384|4384|4383|4384.5|4384|4384|4383|0
1634032290000|2021-10-12 09:51:30|4384.5|4383.5|4384.5|4384|4385|4384.5|4384|4383.5|0
1634032300000|2021-10-12 09:51:40|4385|4383.5|4384.5|4384|4385|4384|4384.5|4383.5|0
1634032310000|2021-10-12 09:51:50|4385||4384.5||4385||4384.5||0
1634032330000|2021-10-12 09:52:10|4384|4383.5|4385|4384.5|4385.5|4385|4384|4383|0
1634032340000|2021-10-12 09:52:20|4385.5|4385|4387|4385.5|4387|4386.5|4385.5|4385|0
1634032350000|2021-10-12 09:52:30|4386.5|4386.5|4387.5|4387|4387.5|4387|4386.5|4386|0
1634032360000|2021-10-12 09:52:40|4387|4386.5|4387.5|4387|4387.5|4387|4387|4386.5|0
1634032370000|2021-10-12 09:52:50|4387|4386.5|4385|4384.5|4387|4386.5|4385|4384.5|0
1634032380000|2021-10-12 09:53:00|4384.5|4384|4385.5|4385|4385.5|4385|4384.5|4384|0
1634032390000|2021-10-12 09:53:10|4386|4385.5|4387|4386|4387|4386.5|4386|4385.5|0
1634032400000|2021-10-12 09:53:20|4386.5|4385.5|4386|4385.5|4387.5|4387|4386|4385.5|0
1634032410000|2021-10-12 09:53:30|4386.5|4386|4384.5|4383.5|4386.5|4386|4384.5|4383.5|0
1634032420000|2021-10-12 09:53:40||4384||4384||4384||4383.5|0
1634032430000|2021-10-12 09:53:50|4385|4384.5|4386|4385.5|4386|4385.5|4385|4384.5|0
1634032440000|2021-10-12 09:54:00|4386.5|4386|4385|4384.5|4386.5|4386|4385|4384.5|0
1634032450000|2021-10-12 09:54:10|4384.5|4384|4386|4385.5|4386|4385.5|4384.5|4384|0
1634032460000|2021-10-12 09:54:20|4385.5|4385|4385.5|4385|4386|4385|4385|4384.5|0
1634032470000|2021-10-12 09:54:30|4386|4385.5|4386|4385|4386|4385.5|4386|4385|0
1634032480000|2021-10-12 09:54:40|4386.5|4385.5|4386.5|4386|4387|4386.5|4386.5|4385.5|0
1634032490000|2021-10-12 09:54:50|4386|4385.5|4389|4388|4390|4388.5|4386|4385|0
1634032500000|2021-10-12 09:55:00|4389.5|4388.5|4389|4388|4389.5|4389|4388.5|4388|0
1634032510000|2021-10-12 09:55:10|4388.5|4388.5|4388.5|4388|4389|4388.5|4388.5|4387.5|0
1634032520000|2021-10-12 09:55:20|4388|4387.5|4388.5|4388|4388.5|4388|4387.5|4386.5|0
1634032530000|2021-10-12 09:55:30|4389|4388.5|4388|4387.5|4389|4388.5|4388|4387|0
1634032540000|2021-10-12 09:55:40|4387.5|4387|4388|4387|4388|4387.5|4387|4386.5|0
1634032550000|2021-10-12 09:55:50|4387.5|4386.5|4387.5|4387|4388|4387|4387.5|4386.5|0
1634032560000|2021-10-12 09:56:00|4388|4387.5|4388.5|4388|4389|4388|4388|4387.5|0
1634032580000|2021-10-12 09:56:20|4388|4387.5|4388|4387.5|4388.5|4388|4388|4387.5|0
1634032590000|2021-10-12 09:56:30|4388.5||4388||4388.5||4388||0
1634032600000|2021-10-12 09:56:40|4387.5|4387|4387|4386.5|4387.5|4387|4387|4386.5|0
1634032610000|2021-10-12 09:56:50|4386.5|4386|4386|4385.5|4386.5|4386|4386|4385|0
1634032620000|2021-10-12 09:57:00|4385.5|4385|4385|4384|4385.5|4385|4385|4384|0
1634032630000|2021-10-12 09:57:10|4384.5|4384.5|4384.5|4383.5|4384.5|4384.5|4384.5|4383.5|0
1634032640000|2021-10-12 09:57:20|4385|4384|4385.5|4384.5|4387|4386|4385|4384|0
1634032650000|2021-10-12 09:57:30|4386|4385|4385.5|4385|4386|4385|4385.5|4384.5|0
1634032660000|2021-10-12 09:57:40|4386|4384.5|4386.5|4385.5|4386.5|4385.5|4386|4384.5|0
1634032670000|2021-10-12 09:57:50|4387|4386|4387|4386.5|4387.5|4387|4386.5|4386|0
1634032680000|2021-10-12 09:58:00|4386.5|4386|4386|4385.5|4387.5|4386.5|4386|4385.5|0
1634032690000|2021-10-12 09:58:10|4386.5|4385|4385.5|4385|4386.5|4385|4384.5|4384|0
1634032700000|2021-10-12 09:58:20|4385|4384.5|4385|4384|4385.5|4385|4385|4384|0
1634032710000|2021-10-12 09:58:30|4384.5|4383.5|4385|4384|4385|4384.5|4384|4383.5|0
1634032730000|2021-10-12 09:58:50|4384.5|4383.5|4382|4381.5|4384.5|4383.5|4382|4381.5|0
1634032740000|2021-10-12 09:59:00|4382.5|4382|4383|4382.5|4383|4382.5|4382.5|4381.5|0
1634032760000|2021-10-12 09:59:20|4382.5|4382|4382|4381.5|4382.5|4382|4381.5|4381|0
1634032770000|2021-10-12 09:59:30|4381.5|4381|4381.5|4380.5|4382|4381.5|4381|4380.5|0
1634032780000|2021-10-12 09:59:40|4381|4381|4381.5|4381|4382|4381.5|4381|4381|0
1634032790000|2021-10-12 09:59:50|4382|4381.5|4382.5|4381.5|4383|4382|4382|4381|0
1634032800000|2021-10-12 10:00:00|4382|4382|4382.5|4381.5|4383|4382|4382|4381.5|0
1634032810000|2021-10-12 10:00:10|4383|4382|4382.5|4382|4383|4382.5|4382.5|4382|0
1634032820000|2021-10-12 10:00:20|4382|4381.5|4382|4381.5|4382.5|4381.5|4382|4381.5|0
1634032840000|2021-10-12 10:00:40|4381.5|4381|4381|4380.5|4381.5|4381|4381|4380.5|0
1634032850000|2021-10-12 10:00:50|4380.5|4380|4380|4379.5|4380.5|4380|4380|4379.5|0
1634032860000|2021-10-12 10:01:00|4379.5|4379|4379.5|4379|4380|4379.5|4379|4378.5|0
1634032870000|2021-10-12 10:01:10|4380|4379.5|4381.5|4380.5|4381.5|4381|4380|4379.5|0
1634032880000|2021-10-12 10:01:20|4381|4381|4381.5|4381|4381.5|4381|4381|4380.5|0
1634032890000|2021-10-12 10:01:30|4381|4380.5|4382.5|4382|4382.5|4382|4381|4380.5|0
1634032900000|2021-10-12 10:01:40|4382|4381.5|4382|4381.5|4382.5|4381.5|4381.5|4381|0
1634032910000|2021-10-12 10:01:50|4381.5|4381|4382|4381.5|4382|4381.5|4381.5|4381|0
1634032920000|2021-10-12 10:02:00|4382.5||4382||4382.5||4382||0
1634032930000|2021-10-12 10:02:10|4381.5|4381|4382|4381|4382|4381.5|4381.5|4381|0
1634032940000|2021-10-12 10:02:20|4381.5||4381.5||4382||4381.5||0
1634032950000|2021-10-12 10:02:30|4382|4381.5|4382.5|4382|4382.5|4382|4381.5|4381|0
1634032960000|2021-10-12 10:02:40|4383|4382.5|4382.5|4382|4383|4382.5|4382|4381.5|0
1634032970000|2021-10-12 10:02:50|4383|4382.5|4382.5|4382|4383|4382.5|4382.5|4382|0
1634032980000|2021-10-12 10:03:00|4383|4382.5|4384|4383.5|4384.5|4384|4383|4382.5|0
1634032990000|2021-10-12 10:03:10|4384.5|4384|4385|4384.5|4385|4384.5|4384|4383.5|0
1634033000000|2021-10-12 10:03:20|4384.5|4384|4384|4383.5|4385|4384.5|4384|4383.5|0
1634033010000|2021-10-12 10:03:30|4384.5|4383|4383|4382.5|4384.5|4383|4383|4382|0
1634033020000|2021-10-12 10:03:40|4383.5|4383|4384.5|4384|4384.5|4384|4383.5|4383|0
1634033030000|2021-10-12 10:03:50|4384|4383.5|4383.5|4383|4384|4383.5|4383.5|4383|0
1634033050000|2021-10-12 10:04:10|4384|4383.5|4384.5|4384|4384.5|4384|4384|4383.5|0
1634033060000|2021-10-12 10:04:20|4385|4383.5|4384|4383.5|4385|4383.5|4384|4383.5|0
1634033070000|2021-10-12 10:04:30|4383.5|4383|4383.5|4383|4383.5|4383|4383|4382.5|0
1634033080000|2021-10-12 10:04:40|4384|4383.5|4384|4383.5|4384.5|4384|4384|4383.5|0
1634033090000|2021-10-12 10:04:50|4383.5|4383|4384|4383.5|4384.5|4383.5|4383.5|4383|0
1634033100000|2021-10-12 10:05:00|4384.5|4384|4384.5|4384|4384.5|4384|4384.5|4383.5|0
1634033120000|2021-10-12 10:05:20|4385|4384.5|4384.5|4384|4385|4384.5|4384.5|4384|0
1634033130000|2021-10-12 10:05:30|4385|4384.5|4386.5|4385.5|4386.5|4385.5|4385|4384|0
1634033140000|2021-10-12 10:05:40|4386|4385|4385|4384.5|4386|4385|4385|4384|0
1634033150000|2021-10-12 10:05:50|4384.5|4384|4384.5|4384|4385|4384.5|4384.5|4384|0
1634033160000|2021-10-12 10:06:00|4385|4384.5|4385|4384|4385|4384.5|4385|4384|0
1634033170000|2021-10-12 10:06:10|4384.5|4384.5|4385|4384.5|4385|4384.5|4384.5|4384|0
1634033190000|2021-10-12 10:06:30||4384||4384||4384.5||4384|0
1634033200000|2021-10-12 10:06:40|4384.5|4383.5|4384.5|4384|4384.5|4384|4384.5|4383.5|0
1634033210000|2021-10-12 10:06:50|4385|4384.5|4385|4384.5|4385|4384.5|4384.5|4384|0
1634033220000|2021-10-12 10:07:00|4384.5|4384|4384|4383.5|4385|4384.5|4384|4383.5|0
1634033230000|2021-10-12 10:07:10|4384.5|4384|4384.5|4384|4385|4384|4384.5|4383.5|0
1634033240000|2021-10-12 10:07:20|4384|4383.5|4385|4384.5|4385|4384.5|4384|4383.5|0
1634033250000|2021-10-12 10:07:30|4385.5|4384|4385|4384|4385.5|4385|4384.5|4384|0
1634033260000|2021-10-12 10:07:40|4384.5|4384.5|4385|4384|4385.5|4384.5|4384.5|4384|0
1634033270000|2021-10-12 10:07:50|4384.5|4383.5|4383|4382.5|4384.5|4383.5|4382|4381.5|0
1634033280000|2021-10-12 10:08:00|4382.5|4382|4383|4382.5|4383|4382.5|4382.5|4382|0
1634033290000|2021-10-12 10:08:10|4383.5|4383|4383.5|4383|4384|4383.5|4383.5|4383|0
1634033300000|2021-10-12 10:08:20|4383|4382.5|4383|4382.5|4383|4382.5|4382|4381.5|0
1634033310000|2021-10-12 10:08:30|4382.5|4382|4382.5|4381.5|4383|4382.5|4382|4381.5|0
1634033330000|2021-10-12 10:08:50|4382|4381|4380|4379|4382|4381|4379.5|4379|0
1634033340000|2021-10-12 10:09:00|4379.5|4379.5|4380|4379|4380|4379.5|4379.5|4379|0
1634033350000|2021-10-12 10:09:10|4379.5|4378.5|4379|4378|4380|4378.5|4378.5|4378|0
1634033360000|2021-10-12 10:09:20|4379.5|4378.5|4378.5|4378|4379.5|4378.5|4378|4377.5|0
1634033370000|2021-10-12 10:09:30|4379|4377.5|4378|4377|4379|4378|4377.5|4377|0
1634033380000|2021-10-12 10:09:40|4378.5|4377.5|4378|4377.5|4378.5|4378|4378|4377|0
1634033390000|2021-10-12 10:09:50|4378.5|4377|4378|4377.5|4378.5|4377.5|4378|4377|0
1634033400000|2021-10-12 10:10:00|4378.5||4378||4378.5||4378||0
1634033420000|2021-10-12 10:10:20|4378.5|4378|4377|4376|4378.5|4378|4376.5|4376|0
1634033430000|2021-10-12 10:10:30|4376.5|4376.5|4376|4375.5|4377|4376.5|4376|4375|0
1634033440000|2021-10-12 10:10:40|4376.5|4376|4376.5|4375.5|4377|4376.5|4376.5|4375.5|0
1634033450000|2021-10-12 10:10:50|4376|4375|4375|4374.5|4376|4375.5|4375|4374.5|0
1634033460000|2021-10-12 10:11:00|4374.5|4374|4374.5|4374|4374.5|4374|4374.5|4374|0
1634033470000|2021-10-12 10:11:10|4374|4373.5|4374.5|4373.5|4374.5|4374|4374|4373.5|0
1634033480000|2021-10-12 10:11:20|4374|4374|4374.5|4374|4374.5|4374|4374|4373.5|0
1634033490000|2021-10-12 10:11:30|4374|4373.5|4374|4373.5|4374.5|4374|4374|4373.5|0
1634033500000|2021-10-12 10:11:40|4374.5|4373|4374|4373.5|4374.5|4373.5|4374|4373|0
1634033510000|2021-10-12 10:11:50|4373.5|4373|4374|4373.5|4374|4373.5|4373|4372.5|0
1634033520000|2021-10-12 10:12:00|4374.5|4374|4375|4374|4375|4374.5|4374.5|4374|0
1634033530000|2021-10-12 10:12:10|4374.5|4374.5|4375|4374.5|4375|4374.5|4374.5|4374|0
1634033540000|2021-10-12 10:12:20|4375.5|4375|4376|4375.5|4376|4375.5|4375.5|4375|0
1634033550000|2021-10-12 10:12:30|4376.5|4376|4376|4375.5|4377.5|4377|4376|4375|0
1634033560000|2021-10-12 10:12:40|4376.5|4375|4377|4376.5|4377|4376.5|4376.5|4375|0
1634033570000|2021-10-12 10:12:50||4376||4376.5||4376.5||4376|0
1634033580000|2021-10-12 10:13:00|4376.5|4376|4377|4376.5|4377.5|4377|4376.5|4376|0
1634033590000|2021-10-12 10:13:10|4376.5|4376|4376.5|4376|4376.5|4376|4376|4375.5|0
1634033600000|2021-10-12 10:13:20|4376|4375.5|4375|4374.5|4376|4375.5|4375|4374.5|0
1634033610000|2021-10-12 10:13:30|4374.5|4374|4374.5|4374|4375.5|4375|4374.5|4374|0
1634033620000|2021-10-12 10:13:40|4374|4373.5|4374.5|4374|4374.5|4374|4374|4373.5|0
1634033630000|2021-10-12 10:13:50|4374|4373.5|4374.5|4374|4374.5|4374|4374|4373.5|0
1634033640000|2021-10-12 10:14:00|4375|4374.5|4375|4374|4375|4374.5|4374|4373.5|0
1634033650000|2021-10-12 10:14:10|4375.5||4375||4375.5||4375||0
1634033660000|2021-10-12 10:14:20|4375.5|4374.5|4376|4375|4376|4375|4375|4374.5|0
1634033670000|2021-10-12 10:14:30|4375.5|4374.5|4375.5|4374.5|4376|4374.5|4375|4374.5|0
1634033680000|2021-10-12 10:14:40||4375||4375||4375||4375|0
1634033690000|2021-10-12 10:14:50|4375|4374.5|4375|4374.5|4375.5|4374.5|4375|4374.5|0
1634033700000|2021-10-12 10:15:00|4375.5|4375|4375.5|4375|4376|4375|4375|4374.5|0
1634033710000|2021-10-12 10:15:10|4376|4375.5|4376.5|4376|4377|4376.5|4376|4375.5|0
1634033720000|2021-10-12 10:15:20|4377|4376.5|4377.5|4377|4378|4377|4377|4376.5|0
1634033730000|2021-10-12 10:15:30|4378|4377.5|4377.5|4377|4378|4377.5|4377.5|4377|0
1634033740000|2021-10-12 10:15:40|4378|4377.5|4378.5|4378|4379|4378|4377.5|4377.5|0
1634033750000|2021-10-12 10:15:50|4379|4377.5|4378.5|4377.5|4379|4378|4378.5|4377.5|0
1634033760000|2021-10-12 10:16:00|4379|4378|4379.5|4379|4380|4379|4378.5|4378|0
1634033770000|2021-10-12 10:16:10|4380|4379.5|4380|4379.5|4380|4379.5|4380|4379.5|0
1634033780000|2021-10-12 10:16:20|4380.5|4380|4380.5|4380|4380.5|4380|4380.5|4379.5|0
1634033790000|2021-10-12 10:16:30|4380|4379.5|4381.5|4381|4382|4381|4380|4379.5|0
1634033800000|2021-10-12 10:16:40|4381|4380.5|4381|4380|4381.5|4381|4380.5|4380|0
1634033810000|2021-10-12 10:16:50|4380.5|4380.5|4380|4379|4381|4380.5|4379.5|4379|0
1634033820000|2021-10-12 10:17:00|4380.5|4379.5|4380.5|4379.5|4380.5|4380|4380|4379|0
1634033830000|2021-10-12 10:17:10|4380|4380|4380|4379|4380|4380|4380|4379|0
1634033840000|2021-10-12 10:17:20|4379.5|4378.5|4379|4378.5|4379.5|4379|4379|4378.5|0
1634033850000|2021-10-12 10:17:30|4378.5|4378|4378.5|4377.5|4379|4378.5|4378|4377.5|0
1634033860000|2021-10-12 10:17:40|4378|4378|4379.5|4378.5|4379.5|4379|4378|4377.5|0
1634033870000|2021-10-12 10:17:50|4379|4379|4380.5|4379.5|4380.5|4379.5|4379|4379|0
1634033880000|2021-10-12 10:18:00|4381||4380||4381||4380||0
1634033890000|2021-10-12 10:18:10|4379.5|4379|4379.5|4378.5|4380|4379.5|4379|4378.5|0
1634033900000|2021-10-12 10:18:20|4379|4379|4379|4378.5|4379|4379|4379|4378.5|0
1634033910000|2021-10-12 10:18:30|4379.5|4379|4379.5|4378.5|4379.5|4379|4379.5|4378.5|0
1634033920000|2021-10-12 10:18:40|4379|4379|4379|4378|4379|4379|4379|4378|0
1634033930000|2021-10-12 10:18:50|4379.5|4378.5|4379|4378.5|4379.5|4378.5|4378|4377.5|0
1634033940000|2021-10-12 10:19:00|4379.5|4378|4379|4378|4379.5|4378.5|4378|4377.5|0
1634033950000|2021-10-12 10:19:10|4378.5|4377.5|4378.5|4378|4378.5|4378|4378|4377.5|0
1634033960000|2021-10-12 10:19:20|4379|4378.5|4379|4378.5|4379|4378.5|4379|4378.5|0
1634033970000|2021-10-12 10:19:30||4378||4378.5||4378.5||4378|0
1634033980000|2021-10-12 10:19:40|4379.5|4379|4380.5|4380|4380.5|4380|4379.5|4379|0
1634033990000|2021-10-12 10:19:50||4379.5||4380||4380||4379.5|0
1634034000000|2021-10-12 10:20:00|4380|4379.5|4379.5|4379|4380|4380|4379.5|4379|0
1634034010000|2021-10-12 10:20:10|4379|4378.5|4379|4378|4379.5|4379|4379|4378|0
1634034020000|2021-10-12 10:20:20|4378.5|4377.5|4378|4377.5|4378.5|4378|4378|4377.5|0
1634034030000|2021-10-12 10:20:30|4378.5|4378|4379|4378|4379|4378.5|4378.5|4378|0
1634034040000|2021-10-12 10:20:40|4378.5||4379||4379||4378.5||0
1634034050000|2021-10-12 10:20:50|4379.5|4378.5|4378|4377.5|4379.5|4379|4378|4377.5|0
1634034080000|2021-10-12 10:21:20|4378.5|4378|4378.5|4378|4378.5|4378|4378|4378|0
1634034090000|2021-10-12 10:21:30|4378|4377.5|4378|4377.5|4378|4377.5|4378|4377.5|0
1634034100000|2021-10-12 10:21:40|4378.5|4378|4378.5|4377.5|4378.5|4378|4378|4377.5|0
1634034110000|2021-10-12 10:21:50||4378||4378||4378||4377.5|0
1634034120000|2021-10-12 10:22:00|4378|4377.5|4375.5|4375|4378|4378|4375.5|4375|0
1634034130000|2021-10-12 10:22:10|4375|4374.5|4375.5|4375|4375.5|4375|4375|4374.5|0
1634034140000|2021-10-12 10:22:20|4375|4374.5|4376.5|4376|4377|4376|4375|4374.5|0
1634034150000|2021-10-12 10:22:30|4377|4376.5|4377|4376|4377.5|4376.5|4376.5|4376|0
1634034160000|2021-10-12 10:22:40|4376.5||4376.5||4377||4376.5||0
1634034170000|2021-10-12 10:22:50|4376|4375.5|4376|4375.5|4376|4375.5|4376|4375.5|0
1634034180000|2021-10-12 10:23:00|4376.5|4376|4377.5|4377|4377.5|4377|4376.5|4376|0
1634034190000|2021-10-12 10:23:10|4377|4376.5|4377.5|4377|4377.5|4377|4377|4376.5|0
1634034200000|2021-10-12 10:23:20|4377|4376.5|4376.5|4376|4377|4377|4376.5|4376|0
1634034220000|2021-10-12 10:23:40|4376|4375.5|4376.5|4375.5|4376.5|4376|4376|4375.5|0
1634034230000|2021-10-12 10:23:50|4376|4376|4376.5|4376|4376.5|4376|4376|4375.5|0
1634034240000|2021-10-12 10:24:00|4376|4375.5|4376.5|4375.5|4376.5|4376|4376|4375.5|0
1634034250000|2021-10-12 10:24:10|4376|4376|4376|4375.5|4376.5|4376|4376|4375.5|0
1634034260000|2021-10-12 10:24:20|4376.5|4375|4375.5|4375|4376.5|4375|4375.5|4375|0
1634034270000|2021-10-12 10:24:30|4376|4375.5|4376|4375.5|4376|4375.5|4376|4375|0
1634034280000|2021-10-12 10:24:40|4375.5|4375|4376|4375|4376|4375.5|4375.5|4375|0
1634034290000|2021-10-12 10:24:50|4375.5|4375.5|4376|4375.5|4376|4375.5|4375.5|4375.5|0
1634034300000|2021-10-12 10:25:00|4376.5|4375|4376|4375.5|4376.5|4375.5|4376|4375|0
1634034310000|2021-10-12 10:25:10|4376.5|4376|4377.5|4376.5|4377.5|4377|4376.5|4376|0
1634034320000|2021-10-12 10:25:20||4377||4377||4377||4377|0
1634034340000|2021-10-12 10:25:40|4378|4377.5|4379|4378.5|4379.5|4378.5|4378|4377.5|0
1634034350000|2021-10-12 10:25:50|4379.5||4379.5||4379.5||4379||0
1634034360000|2021-10-12 10:26:00|4380|4379|4379.5|4379|4380|4379|4379|4378.5|0
1634034370000|2021-10-12 10:26:10|4380|4379.5|4381|4380.5|4381|4380.5|4379.5|4379.5|0
1634034380000|2021-10-12 10:26:20|4380.5|4380|4380.5|4380|4381|4380.5|4380.5|4380|0
1634034390000|2021-10-12 10:26:30|4381|4380.5|4380.5|4380|4381|4380.5|4380.5|4380|0
1634034400000|2021-10-12 10:26:40|4381|4380.5|4380.5|4379.5|4381|4380.5|4380|4379.5|0
1634034410000|2021-10-12 10:26:50||4380||4380||4380||4379.5|0
1634034420000|2021-10-12 10:27:00|4380|4379.5|4380|4379.5|4380|4379.5|4380|4379.5|0
1634034430000|2021-10-12 10:27:10|4380.5|4380|4380.5|4380|4380.5|4380|4380.5|4379.5|0
1634034440000|2021-10-12 10:27:20|4381|4380.5|4380.5|4380|4381|4380.5|4380.5|4380|0
1634034450000|2021-10-12 10:27:30|4381|4380.5|4381.5|4381|4382|4381|4381|4380.5|0
1634034460000|2021-10-12 10:27:40|4381|4380.5|4381.5|4380.5|4381.5|4380.5|4381|4380.5|0
1634034470000|2021-10-12 10:27:50|4381||4381||4381||4381||0
1634034480000|2021-10-12 10:28:00|4381.5|4381|4381|4380.5|4381.5|4381|4381|4380.5|0
1634034490000|2021-10-12 10:28:10|4381.5|4381|4381|4380.5|4381.5|4381|4381|4380.5|0
1634034500000|2021-10-12 10:28:20|4380.5|4380|4380|4379.5|4380.5|4380.5|4380|4379.5|0
1634034510000|2021-10-12 10:28:30|4380.5|4380|4380.5|4380|4380.5|4380|4380.5|4379.5|0
1634034520000|2021-10-12 10:28:40|4380|4379.5|4380.5|4380|4380.5|4380|4380|4379.5|0
1634034530000|2021-10-12 10:28:50|4380|4379.5|4380|4379.5|4380|4379.5|4380|4379.5|0
1634034540000|2021-10-12 10:29:00|4379.5|4379|4378.5|4378|4379.5|4379|4378.5|4378|0
1634034560000|2021-10-12 10:29:20|4379|4378.5|4378|4377.5|4379|4378.5|4377.5|4377|0
1634034570000|2021-10-12 10:29:30|4377.5|4377|4378|4377|4378|4377.5|4377.5|4377|0
1634034580000|2021-10-12 10:29:40|4377.5|4376.5|4377|4376.5|4377.5|4376.5|4377|4376.5|0
1634034590000|2021-10-12 10:29:50|4376.5|4376|4377|4376|4377|4376|4376|4375.5|0
1634034600000|2021-10-12 10:30:00|4376.5|4376.5|4377|4376|4377|4376.5|4376.5|4376|0
1634034610000|2021-10-12 10:30:10|4376.5|4375.5|4376.5|4375.5|4376.5|4375.5|4376.5|4375.5|0
1634034620000|2021-10-12 10:30:20|4376|4376|4376|4375.5|4376.5|4376|4376|4375.5|0
1634034630000|2021-10-12 10:30:30|4375.5|4375|4375.5|4375|4376|4375.5|4375.5|4375|0
1634034640000|2021-10-12 10:30:40|4376|4375.5|4375.5|4375|4376|4375.5|4375.5|4375|0
1634034650000|2021-10-12 10:30:50|4375|4374.5|4375.5|4375|4375.5|4375|4375|4374.5|0
1634034660000|2021-10-12 10:31:00|4376|4375.5|4376.5|4375.5|4377|4376|4375.5|4375.5|0
1634034670000|2021-10-12 10:31:10|4377|4376|4377|4376.5|4377|4376.5|4376.5|4376|0
1634034680000|2021-10-12 10:31:20|4377.5|4377|4377.5|4377|4377.5|4377|4377.5|4376.5|0
1634034690000|2021-10-12 10:31:30|4378||4377.5||4378||4377.5||0
1634034700000|2021-10-12 10:31:40|4377|4376.5|4377|4376.5|4377.5|4376.5|4376|4375.5|0
1634034710000|2021-10-12 10:31:50|4376.5|4376|4375.5|4375|4376.5|4376|4375.5|4375|0
1634034720000|2021-10-12 10:32:00|4375|4374.5|4376|4375.5|4376.5|4375.5|4375|4374.5|0
1634034730000|2021-10-12 10:32:10|4376.5||4376.5||4376.5||4376||0
1634034740000|2021-10-12 10:32:20|4377|4376|4376.5|4376|4377|4376|4376.5|4376|0
1634034750000|2021-10-12 10:32:30|4376|4375.5|4376|4375.5|4376|4375.5|4376|4375.5|0
1634034760000|2021-10-12 10:32:40|4376.5||4376||4376.5||4376||0
1634034770000|2021-10-12 10:32:50||4375||4375||4375||4375|0
1634034780000|2021-10-12 10:33:00|4375.5|4374.5|4376|4375.5|4376|4375.5|4374.5|4374|0
1634034790000|2021-10-12 10:33:10|4375.5|4375|4376|4375|4376|4375|4375.5|4375|0
1634034800000|2021-10-12 10:33:20|4375.5|4375.5|4375.5|4375|4376|4375.5|4375.5|4375|0
1634034810000|2021-10-12 10:33:30|4375|4374.5|4376|4375.5|4376|4375.5|4374.5|4374|0
1634034820000|2021-10-12 10:33:40|4375.5|4375|4376|4375|4377|4376.5|4375.5|4375|0
1634034830000|2021-10-12 10:33:50|4375.5|4375.5|4375.5|4375|4375.5|4375.5|4375.5|4375|0
1634034840000|2021-10-12 10:34:00|4375|4374.5|4375.5|4375|4375.5|4375|4375|4374.5|0
1634034850000|2021-10-12 10:34:10|4375|4374.5|4375|4374.5|4375.5|4375|4374.5|4374|0
1634034860000|2021-10-12 10:34:20|4375.5|4374|4375|4374.5|4375.5|4375|4375|4374|0
1634034870000|2021-10-12 10:34:30|4375.5|4374|4374|4373.5|4375.5|4374|4373|4372|0
1634034880000|2021-10-12 10:34:40||4373||4373.5||4373.5||4373|0
1634034890000|2021-10-12 10:34:50||4373||4373||4373.5||4373|0
1634034900000|2021-10-12 10:35:00|4373.5|4372.5|4372.5|4372|4373.5|4372.5|4372|4371.5|0
1634034910000|2021-10-12 10:35:10|4372|4371.5|4373.5|4373|4374|4373|4372|4371.5|0
1634034920000|2021-10-12 10:35:20|4374|4373.5|4374|4373|4374.5|4374|4373.5|4373|0
1634034930000|2021-10-12 10:35:30|4374.5|4373.5|4375.5|4374.5|4376|4375.5|4374.5|4373|0
1634034940000|2021-10-12 10:35:40|4376|4375|4376|4375|4377.5|4377|4375.5|4375|0
1634034950000|2021-10-12 10:35:50||4375.5||4375||4375.5||4375|0
1634034960000|2021-10-12 10:36:00|4375.5|4374.5|4374.5|4373.5|4375.5|4374.5|4374|4373|0
1634034970000|2021-10-12 10:36:10||4374||4374||4374||4373.5|0
1634034980000|2021-10-12 10:36:20|4375|4374.5|4374.5|4374|4375|4374.5|4374.5|4374|0
1634034990000|2021-10-12 10:36:30|4374|4373.5|4374|4373.5|4374|4374|4374|4373.5|0
1634035000000|2021-10-12 10:36:40|4374.5|4374|4374.5|4373.5|4374.5|4374|4374.5|4373.5|0
1634035010000|2021-10-12 10:36:50|4375|4374|4375|4373.5|4375|4374|4375|4373.5|0
1634035020000|2021-10-12 10:37:00|4374.5|4373|4373|4372.5|4374.5|4373|4373|4372.5|0
1634035040000|2021-10-12 10:37:20|4373.5|4373|4373|4372.5|4373.5|4373|4373|4372.5|0
1634035050000|2021-10-12 10:37:30|4373.5|4373|4373|4372.5|4373.5|4373|4373|4372|0
1634035060000|2021-10-12 10:37:40|4373.5|4372|4373.5|4373|4373.5|4373|4373|4372|0
1634035070000|2021-10-12 10:37:50|4374|4373.5|4374|4373|4374|4373.5|4373.5|4373|0
1634035080000|2021-10-12 10:38:00|4373.5|4372.5|4374|4373.5|4374|4373.5|4373.5|4372.5|0
1634035090000|2021-10-12 10:38:10|4373.5|4373|4373.5|4373|4374|4373.5|4373.5|4373|0
1634035100000|2021-10-12 10:38:20|4373|4372.5|4373|4372|4373|4372.5|4372.5|4372|0
1634035110000|2021-10-12 10:38:30|4372.5|4372.5|4372|4371.5|4372.5|4372.5|4372|4371.5|0
1634035120000|2021-10-12 10:38:40|4372.5|4372|4374.5|4374|4374.5|4374|4372|4371.5|0
1634035130000|2021-10-12 10:38:50|4375|4374.5|4374.5|4374|4375|4374.5|4374.5|4374|0
1634035140000|2021-10-12 10:39:00|4374|4373.5|4374.5|4374|4374.5|4374|4374|4373.5|0
1634035150000|2021-10-12 10:39:10|4374|4373.5|4374.5|4374|4374.5|4374|4374|4373.5|0
1634035160000|2021-10-12 10:39:20|4375|4373.5|4375|4374|4375.5|4374.5|4374.5|4373.5|0
1634035170000|2021-10-12 10:39:30|4374.5|4373.5|4376|4375|4376|4375.5|4374|4373.5|0
1634035180000|2021-10-12 10:39:40|4375.5|4374.5|4375.5|4375|4375.5|4375|4375.5|4374.5|0
1634035190000|2021-10-12 10:39:50|4376|4375.5|4376|4375.5|4376|4375.5|4376|4375.5|0
1634035200000|2021-10-12 10:40:00||4375||4375.5||4375.5||4375|0
1634035210000|2021-10-12 10:40:10|4375.5|4375|4375|4374.5|4376|4375.5|4375|4374.5|0
1634035220000|2021-10-12 10:40:20|4375.5|4374|4375|4374.5|4375.5|4374.5|4374.5|4374|0
1634035230000|2021-10-12 10:40:30|4375.5||4375||4375.5||4375||0
1634035240000|2021-10-12 10:40:40|4374.5|4374|4376|4375.5|4376|4375.5|4374.5|4374|0
1634035250000|2021-10-12 10:40:50|4376.5|4376|4377|4376|4377|4376.5|4376.5|4375.5|0
1634035260000|2021-10-12 10:41:00|4376.5|4376.5|4375.5|4375|4377.5|4377|4375.5|4375|0
1634035270000|2021-10-12 10:41:10|4376|4375.5|4378.5|4378|4378.5|4378|4376|4375.5|0
1634035280000|2021-10-12 10:41:20|4379|4377.5|4378.5|4378|4379|4378|4378.5|4377.5|0
1634035290000|2021-10-12 10:41:30|4379|4378.5|4380|4379|4380|4379.5|4379|4378.5|0
1634035300000|2021-10-12 10:41:40|4379.5|4378.5|4379|4378|4379.5|4378.5|4378.5|4378|0
1634035310000|2021-10-12 10:41:50|4379.5|4378.5|4380.5|4380|4381|4380|4379.5|4378|0
1634035320000|2021-10-12 10:42:00|4380|4379.5|4380|4379.5|4380.5|4380|4380|4379.5|0
1634035350000|2021-10-12 10:42:30|4380.5|4379|4381|4380.5|4381|4380.5|4379.5|4379|0
1634035360000|2021-10-12 10:42:40|4381.5|4381|4382|4381|4382|4381|4381.5|4381|0
1634035370000|2021-10-12 10:42:50|4382.5|4381.5|4382|4381|4383|4382.5|4381.5|4381|0
1634035380000|2021-10-12 10:43:00|4381.5|4381.5|4382|4381.5|4382|4381.5|4381.5|4381.5|0
1634035390000|2021-10-12 10:43:10|4381.5|4381|4382|4381|4382|4381|4381.5|4381|0
1634035400000|2021-10-12 10:43:20|4382.5|4381.5|4383|4382|4383|4382|4382.5|4381.5|0
1634035420000|2021-10-12 10:43:40|4382.5|4382.5|4382.5|4382|4383|4382.5|4382.5|4382|0
1634035430000|2021-10-12 10:43:50|4382|4381.5|4382|4381|4382|4381.5|4381.5|4381|0
1634035440000|2021-10-12 10:44:00|4381.5|4380.5|4381|4380|4381.5|4380.5|4380.5|4380|0
1634035450000|2021-10-12 10:44:10||4380.5||4380.5||4380.5||4380|0
1634035460000|2021-10-12 10:44:20|4382.5|4381|4382|4381.5|4382.5|4382|4382|4381|0
1634035470000|2021-10-12 10:44:30|4381.5|4381|4382|4381.5|4382|4381.5|4381.5|4380.5|0
1634035480000|2021-10-12 10:44:40|4381.5|4381|4381.5|4381|4382|4381|4381.5|4381|0
1634035490000|2021-10-12 10:44:50|4382|4381.5|4382|4381|4382|4381.5|4382|4381|0
1634035500000|2021-10-12 10:45:00|4382.5|4381.5|4382.5|4382|4382.5|4382|4382.5|4381|0
1634035510000|2021-10-12 10:45:10|4382|4381.5|4383|4382.5|4383|4382.5|4381.5|4381|0
1634035520000|2021-10-12 10:45:20|4382.5|4382|4383.5|4383|4384|4383|4382.5|4382|0
1634035530000|2021-10-12 10:45:30|4384|4382.5|4384.5|4384|4385|4384|4384|4382.5|0
1634035540000|2021-10-12 10:45:40|4385|4384.5|4385|4384.5|4385|4384.5|4384.5|4384.5|0
1634035550000|2021-10-12 10:45:50|4385.5|4384|4384.5|4384|4385.5|4384.5|4384.5|4384|0
1634035560000|2021-10-12 10:46:00|4385|4384.5|4385|4384.5|4385|4384.5|4384.5|4384|0
1634035570000|2021-10-12 10:46:10|4384.5|4384|4384|4383.5|4385|4384.5|4384|4383.5|0
1634035580000|2021-10-12 10:46:20|4384.5|4384|4384.5|4384|4384.5|4384|4384|4383.5|0
1634035590000|2021-10-12 10:46:30|4383.5|4383.5|4383.5|4382.5|4383.5|4383.5|4382.5|4382|0
1634035600000|2021-10-12 10:46:40|4384|4383|4384|4383|4384|4383|4384|4382.5|0
1634035610000|2021-10-12 10:46:50|4383.5|4383.5|4383.5|4383|4383.5|4383.5|4383|4382.5|0
1634035620000|2021-10-12 10:47:00|4384|4382.5|4385.5|4384.5|4385.5|4385|4382.5|4382|0
1634035630000|2021-10-12 10:47:10|4386|4385|4386|4385|4386|4385.5|4385.5|4385|0
1634035640000|2021-10-12 10:47:20||4385.5||4385||4385.5||4385|0
1634035650000|2021-10-12 10:47:30|4385.5|4385.5|4386|4385|4386|4385.5|4385.5|4385|0
1634035660000|2021-10-12 10:47:40|4385.5|4385.5|4385.5|4385|4385.5|4385.5|4385.5|4385|0
1634035680000|2021-10-12 10:48:00|4386|4385.5|4386|4385.5|4386|4385.5|4386|4385|0
1634035700000|2021-10-12 10:48:20|4386.5|4386|4386|4385.5|4386.5|4386|4386|4385.5|0
1634035710000|2021-10-12 10:48:30|4386.5|4385|4385.5|4385|4386.5|4385.5|4385.5|4384.5|0
1634035730000|2021-10-12 10:48:50|4386|4385.5|4385.5|4385|4386|4385.5|4385.5|4385|0
1634035740000|2021-10-12 10:49:00|4386|4385.5|4387|4386.5|4387|4386.5|4386|4385|0
1634035750000|2021-10-12 10:49:10|4387.5|4387|4387|4386.5|4387.5|4387|4387|4386.5|0
1634035760000|2021-10-12 10:49:20|4386.5|4386|4386|4385.5|4386.5|4386|4386|4385.5|0
1634035770000|2021-10-12 10:49:30|4386.5||4386||4386.5||4386||0
1634035780000|2021-10-12 10:49:40|4385.5|4385|4388|4387|4388|4387.5|4385|4384.5|0
1634035790000|2021-10-12 10:49:50|4387.5|4386.5|4387.5|4386.5|4387.5|4387|4387|4386.5|0
1634035800000|2021-10-12 10:50:00||4387||4387||4387||4386.5|0
1634035810000|2021-10-12 10:50:10|4388|4386.5|4388.5|4387.5|4388.5|4388|4388|4386.5|0
1634035820000|2021-10-12 10:50:20|4388|4388|4388.5|4388|4388.5|4388|4388|4387.5|0
1634035840000|2021-10-12 10:50:40|4389|4388.5|4389|4388.5|4389|4388.5|4389|4388.5|0
1634035850000|2021-10-12 10:50:50|4389.5|4389|4389.5|4389|4390.5|4390|4389.5|4388.5|0
1634035860000|2021-10-12 10:51:00|4389|4388.5|4389.5|4389|4389.5|4389|4389|4388.5|0
1634035870000|2021-10-12 10:51:10|4390|4389.5|4391|4390.5|4391.5|4390.5|4390|4389.5|0
1634035880000|2021-10-12 10:51:20|4390.5|4390|4391|4390.5|4391|4390.5|4390.5|4390|0
1634035890000|2021-10-12 10:51:30|4391.5|4391|4392|4391.5|4392|4391.5|4391.5|4391|0
1634035900000|2021-10-12 10:51:40|4392.5|4391|4392|4391|4392.5|4391.5|4391.5|4391|0
1634035920000|2021-10-12 10:52:00|4391.5|4391.5|4392.5|4391.5|4393|4392|4391.5|4391|0
1634035930000|2021-10-12 10:52:10|4392||4392.5||4392.5||4392||0
1634035940000|2021-10-12 10:52:20|4393|4392|4393|4392|4393|4392.5|4392.5|4392|0
1634035950000|2021-10-12 10:52:30|4392.5|4391.5|4392|4391.5|4392.5|4392|4392|4391.5|0
1634035960000|2021-10-12 10:52:40|4392.5|4392|4392.5|4392|4393|4392.5|4392|4391.5|0
1634035970000|2021-10-12 10:52:50|4392|4391.5|4392|4391.5|4392|4392|4392|4391.5|0
1634035980000|2021-10-12 10:53:00|4391.5|4391|4392|4391.5|4392.5|4392|4391.5|4391|0
1634035990000|2021-10-12 10:53:10|4392.5||4392||4392.5||4392||0
1634036000000|2021-10-12 10:53:20|4391.5|4391|4391.5|4391|4391.5|4391|4391|4390|0
1634036010000|2021-10-12 10:53:30|4391|4390.5|4391|4390.5|4391.5|4391|4391|4390.5|0
1634036020000|2021-10-12 10:53:40|4391.5|4391|4392.5|4392|4392.5|4392|4391.5|4391|0
1634036030000|2021-10-12 10:53:50|4393|4391.5|4393|4392.5|4393|4392.5|4392.5|4391.5|0
1634036040000|2021-10-12 10:54:00|4393.5||4393||4393.5||4393||0
1634036050000|2021-10-12 10:54:10|4392.5|4392|4392.5|4392|4392.5|4392|4392.5|4391.5|0
1634036060000|2021-10-12 10:54:20|4392|4391.5|4392.5|4392|4392.5|4392|4392|4391.5|0
1634036070000|2021-10-12 10:54:30|4392|4391.5|4392|4391.5|4392.5|4391.5|4392|4391.5|0
1634036080000|2021-10-12 10:54:40||4391||4391.5||4391.5||4391|0
1634036090000|2021-10-12 10:54:50|4391.5|4391|4391.5|4390.5|4391.5|4391|4391|4390.5|0
1634036100000|2021-10-12 10:55:00|4391|4390|4390.5|4389.5|4391|4390.5|4390.5|4389.5|0
1634036110000|2021-10-12 10:55:10|4390|4389|4391|4390.5|4391.5|4391|4389.5|4389|0
1634036120000|2021-10-12 10:55:20|4391.5|4391|4391.5|4390.5|4391.5|4391|4391.5|4390.5|0
1634036130000|2021-10-12 10:55:30||4391||4390.5||4391||4390.5|0
1634036140000|2021-10-12 10:55:40|4391|4391|4390.5|4389.5|4391|4391|4390.5|4389.5|0
1634036150000|2021-10-12 10:55:50|4390|4389|4389.5|4389|4390|4389|4389.5|4388.5|0
1634036160000|2021-10-12 10:56:00|4390|4389.5|4391|4390.5|4391.5|4390.5|4390|4389.5|0
1634036170000|2021-10-12 10:56:10|4390.5|4390|4390.5|4389.5|4391|4390|4390.5|4389.5|0
1634036180000|2021-10-12 10:56:20|4390|4389|4389|4388|4390|4389|4389|4388|0
1634036190000|2021-10-12 10:56:30|4388.5|4387.5|4389.5|4388.5|4390|4389|4388|4387.5|0
1634036200000|2021-10-12 10:56:40|4389||4389||4389||4389||0
1634036210000|2021-10-12 10:56:50|4389.5|4389|4390.5|4389.5|4390.5|4389.5|4389.5|4389|0
1634036220000|2021-10-12 10:57:00|4391|4390|4390.5|4390|4391|4390.5|4390.5|4390|0
1634036230000|2021-10-12 10:57:10|4391|4390.5|4391|4390.5|4391|4390.5|4391|4390.5|0
1634036240000|2021-10-12 10:57:20|4390.5|4390|4390.5|4390|4391|4390|4390.5|4390|0
1634036250000|2021-10-12 10:57:30|4391|4390.5|4391|4390.5|4391|4390.5|4390.5|4390|0
1634036260000|2021-10-12 10:57:40|4391.5|4391|4392|4391.5|4392|4391.5|4391|4391|0
1634036270000|2021-10-12 10:57:50||4391||4391.5||4391.5||4391|0
1634036280000|2021-10-12 10:58:00|4391.5|4391|4392|4391.5|4392.5|4391.5|4391.5|4390.5|0
1634036290000|2021-10-12 10:58:10|4391.5|4391|4390|4389|4392|4391.5|4390|4389|0
1634036300000|2021-10-12 10:58:20|4390.5|4389.5|4390.5|4390|4391|4390|4390.5|4389.5|0
1634036310000|2021-10-12 10:58:30|4390|4389.5|4390.5|4390|4390.5|4390|4390|4389.5|0
1634036320000|2021-10-12 10:58:40|4390|4389.5|4390|4389.5|4390.5|4390|4390|4389.5|0
1634036330000|2021-10-12 10:58:50|4389.5|4389|4390.5|4390|4390.5|4390|4389.5|4388.5|0
1634036340000|2021-10-12 10:59:00|4391|4390.5|4390.5|4390|4391.5|4390.5|4390.5|4389.5|0
1634036350000|2021-10-12 10:59:10|4390|4389.5|4389.5|4389|4390.5|4390|4389.5|4389|0
1634036360000|2021-10-12 10:59:20|4390|4389.5|4390|4389.5|4390.5|4389.5|4390|4389.5|0
1634036370000|2021-10-12 10:59:30|4389.5|4389|4389.5|4389|4389.5|4389|4388.5|4388|0
1634036380000|2021-10-12 10:59:40|4390|4389.5|4390|4389.5|4390|4389.5|4390|4389|0
1634036390000|2021-10-12 10:59:50|4389.5|4389|4390.5|4390|4390.5|4390|4389.5|4389|0
1634036400000|2021-10-12 11:00:00|4390|4389.5|4390.5|4390|4390.5|4390|4390|4389.5|0
1634036420000|2021-10-12 11:00:20|4390|4389.5|4390|4389|4390|4389.5|4389.5|4388.5|0
1634036430000|2021-10-12 11:00:30|4389.5|4388.5|4388.5|4387.5|4389.5|4388.5|4388.5|4387.5|0
1634036440000|2021-10-12 11:00:40|4388|4387|4388.5|4388|4388.5|4388|4387|4386|0
1634036450000|2021-10-12 11:00:50|4388|4387.5|4388|4387.5|4388.5|4387.5|4388|4387.5|0
1634036460000|2021-10-12 11:01:00|4387.5|4387|4387.5|4387|4387.5|4387|4386.5|4385.5|0
1634036470000|2021-10-12 11:01:10|4387|4386.5|4386.5|4386|4387.5|4387|4386.5|4386|0
1634036480000|2021-10-12 11:01:20|4387.5|4386.5|4387.5|4386.5|4389|4388|4387|4386.5|0
1634036490000|2021-10-12 11:01:30||4387||4387||4387||4387|0
1634036510000|2021-10-12 11:01:50|4387|4386.5|4386.5|4386|4387|4386.5|4386|4384.5|0
1634036520000|2021-10-12 11:02:00|4386|4385.5|4386.5|4385.5|4386.5|4386|4386|4385.5|0
1634036530000|2021-10-12 11:02:10|4386|4386|4387|4386.5|4387|4386.5|4385.5|4384.5|0
1634036540000|2021-10-12 11:02:20|4387.5|4387|4387|4386.5|4387.5|4387|4387|4386|0
1634036550000|2021-10-12 11:02:30|4386.5|4386|4384.5|4383.5|4386.5|4386|4384.5|4383.5|0
1634036560000|2021-10-12 11:02:40|4384|4384|4384.5|4383.5|4385.5|4385|4384|4383|0
1634036580000|2021-10-12 11:03:00|4384|4384|4383.5|4383|4384|4384|4383.5|4383|0
1634036590000|2021-10-12 11:03:10|4384|4383.5|4384.5|4383.5|4384.5|4384|4384|4383.5|0
1634036600000|2021-10-12 11:03:20|4384|4384|4384|4383|4384|4384|4383.5|4383|0
1634036610000|2021-10-12 11:03:30|4383.5|4382.5|4383.5|4382.5|4383.5|4383|4382|4381|0
1634036620000|2021-10-12 11:03:40|4383|4383|4383.5|4383|4383.5|4383|4383|4382|0
1634036630000|2021-10-12 11:03:50|4384.5|4382.5|4384.5|4384|4385|4384.5|4384.5|4382.5|0
1634036640000|2021-10-12 11:04:00|4385|4384.5|4385|4384.5|4385|4384.5|4384.5|4384|0
1634036650000|2021-10-12 11:04:10|4384.5|4384|4385|4384.5|4385|4384.5|4384.5|4384|0
1634036670000|2021-10-12 11:04:30|4385.5|4385|4386|4385|4386|4385|4385.5|4385|0
1634036680000|2021-10-12 11:04:40|4385.5|4385.5|4386.5|4386|4386.5|4386|4385.5|4385|0
1634036690000|2021-10-12 11:04:50|4386|4385.5|4384.5|4383.5|4386|4386|4384.5|4383.5|0
1634036700000|2021-10-12 11:05:00|4385|4384|4385|4384.5|4385|4384.5|4385|4384|0
1634036710000|2021-10-12 11:05:10|4384.5|4384|4384.5|4383.5|4385|4384.5|4384.5|4383.5|0
1634036720000|2021-10-12 11:05:20|4385|4384|4385|4384.5|4385.5|4385|4385|4384|0
1634036730000|2021-10-12 11:05:30|4385.5||4385||4385.5||4385||0
1634036740000|2021-10-12 11:05:40|4385.5|4385|4384.5|4383.5|4385.5|4385|4384.5|4383.5|0
1634036750000|2021-10-12 11:05:50|4384|4383|4383.5|4383|4384|4383|4383.5|4383|0
1634036760000|2021-10-12 11:06:00|4384|4383.5|4385|4384.5|4385.5|4385|4383.5|4382.5|0
1634036770000|2021-10-12 11:06:10|4385.5|4385|4385.5|4385|4385.5|4385|4385|4384.5|0
1634036780000|2021-10-12 11:06:20|4385|4384.5|4385|4384.5|4385.5|4385|4385|4384.5|0
1634036790000|2021-10-12 11:06:30|4384.5|4384|4384.5|4383.5|4384.5|4384|4384.5|4383.5|0
1634036810000|2021-10-12 11:06:50|4384|4384|4384|4383.5|4384|4384|4384|4383.5|0
1634036830000|2021-10-12 11:07:10|4383.5|4383|4384|4383.5|4384.5|4384|4383.5|4383|0
1634036840000|2021-10-12 11:07:20|4384.5|4384|4386.5|4385.5|4386.5|4385.5|4384|4384|0
1634036850000|2021-10-12 11:07:30|4386|4386|4386|4385.5|4386.5|4386|4385.5|4385|0
1634036860000|2021-10-12 11:07:40|4385.5|4385|4385.5|4385|4386.5|4385.5|4385.5|4385|0
1634036870000|2021-10-12 11:07:50|4386|4385.5|4386|4385|4386|4385.5|4385.5|4385|0
1634036880000|2021-10-12 11:08:00|4385.5|4385.5|4386|4385.5|4386|4385.5|4385.5|4385|0
1634036890000|2021-10-12 11:08:10|4386.5|4386|4386|4385.5|4387.5|4387|4386|4385.5|0
1634036900000|2021-10-12 11:08:20|4385.5|4385|4385.5|4384.5|4385.5|4385|4385.5|4384.5|0
1634036920000|2021-10-12 11:08:40|4385||4385||4385||4385||0
1634036930000|2021-10-12 11:08:50|4384.5|4384|4383.5|4383|4384.5|4384|4383|4382.5|0
1634036940000|2021-10-12 11:09:00|4383|4382.5|4384|4383.5|4384|4383.5|4383|4382.5|0
1634036950000|2021-10-12 11:09:10|4384.5|4383|4385|4384.5|4385|4384.5|4384.5|4383|0
1634036960000|2021-10-12 11:09:20|4384.5|4384|4384.5|4384|4384.5|4384|4384.5|4384|0
1634036970000|2021-10-12 11:09:30|4385|4384.5|4385.5|4385|4386|4385|4384.5|4384.5|0
1634036980000|2021-10-12 11:09:40|4385|4384.5|4384.5|4383.5|4385|4384.5|4384|4383.5|0
1634036990000|2021-10-12 11:09:50|4384|4383|4384|4383|4384|4383.5|4383.5|4383|0
1634037000000|2021-10-12 11:10:00|4383.5|4383.5|4383.5|4383|4383.5|4383.5|4383.5|4383|0
1634037010000|2021-10-12 11:10:10|4384|4383.5|4385|4384.5|4385.5|4384.5|4384|4383.5|0
1634037020000|2021-10-12 11:10:20|4385.5|4384|4384|4383.5|4385.5|4384|4384|4383|0
1634037030000|2021-10-12 11:10:30|4384.5||4384.5||4384.5||4384||0
1634037040000|2021-10-12 11:10:40|4385|4384|4384.5|4384|4385|4384.5|4384.5|4384|0
1634037050000|2021-10-12 11:10:50|4384|4383.5|4383.5|4382.5|4384|4383.5|4383|4382.5|0
1634037060000|2021-10-12 11:11:00|4383|4383|4382.5|4382|4383|4383|4382.5|4382|0
1634037070000|2021-10-12 11:11:10|4382|4381.5|4382|4381.5|4382.5|4381.5|4382|4381|0
1634037080000|2021-10-12 11:11:20|4381.5|4381|4382|4381|4382.5|4382|4381|4380.5|0
1634037090000|2021-10-12 11:11:30|4382.5|4381.5|4382.5|4381.5|4382.5|4382|4382|4381.5|0
1634037100000|2021-10-12 11:11:40|4383|4382|4383|4382|4383|4382|4383|4381.5|0
1634037110000|2021-10-12 11:11:50|4382.5|4382.5|4383.5|4382.5|4384|4382.5|4382.5|4382.5|0
1634037120000|2021-10-12 11:12:00|4384|4383|4383.5|4383|4384|4383.5|4383.5|4383|0
1634037130000|2021-10-12 11:12:10|4384|4383.5|4384.5|4383.5|4384.5|4384|4383.5|4383.5|0
1634037140000|2021-10-12 11:12:20|4384|4384|4384.5|4384|4384.5|4384|4384|4383.5|0
1634037150000|2021-10-12 11:12:30|4384|4383.5|4384.5|4384|4384.5|4384|4384|4383|0
1634037160000|2021-10-12 11:12:40|4384|4383.5|4384.5|4383.5|4387|4385|4383.5|4383|0
1634037170000|2021-10-12 11:12:50|4384|4383|4384|4383.5|4384|4383.5|4384|4383|0
1634037180000|2021-10-12 11:13:00|4383.5|4383|4384|4383.5|4384|4383.5|4383.5|4383|0
1634037200000|2021-10-12 11:13:20|4383.5|4383|4383|4382.5|4383.5|4383|4382.5|4382|0
1634037210000|2021-10-12 11:13:30|4382.5|4382|4382|4381.5|4382.5|4382|4382|4381.5|0
1634037220000|2021-10-12 11:13:40|4381.5|4381|4382|4381.5|4382|4381.5|4381.5|4381|0
1634037230000|2021-10-12 11:13:50|4382.5|4382|4383|4382.5|4383|4382.5|4382.5|4382|0
1634037240000|2021-10-12 11:14:00|4382.5|4382|4382.5|4382|4382.5|4382|4382|4381.5|0
1634037250000|2021-10-12 11:14:10|4382|4381.5|4381.5|4381|4382|4381.5|4381.5|4381|0
1634037260000|2021-10-12 11:14:20|4382|4381.5|4382|4381.5|4382|4381.5|4382|4381.5|0
1634037300000|2021-10-12 11:15:00|4382.5|4382|4382.5|4382|4383|4382.5|4382.5|4381.5|0
1634037310000|2021-10-12 11:15:10|4383|4382.5|4382.5|4382|4383|4382.5|4382.5|4382|0
1634037320000|2021-10-12 11:15:20|4383|4381.5|4380.5|4380|4383|4381.5|4380.5|4380|0
1634037330000|2021-10-12 11:15:30|4381|4380.5|4381|4380.5|4381|4380.5|4381|4380|0
1634037340000|2021-10-12 11:15:40|4380.5|4380|4380.5|4380|4380.5|4380|4380.5|4380|0
1634037350000|2021-10-12 11:15:50|4381|4380.5|4381|4380.5|4381|4380.5|4381|4380.5|0
1634037360000|2021-10-12 11:16:00|4380.5|4380|4381|4380.5|4381|4380.5|4380.5|4380|0
1634037380000|2021-10-12 11:16:20|4381.5|4381|4381.5|4381|4381.5|4381|4381|4380.5|0
1634037390000|2021-10-12 11:16:30||4380.5||4380.5||4380.5||4380.5|0
1634037400000|2021-10-12 11:16:40|4381|4381|4381.5|4380.5|4381.5|4381|4381|4380.5|0
1634037410000|2021-10-12 11:16:50|4381|4380|4378.5|4378|4381|4380|4378.5|4378|0
1634037420000|2021-10-12 11:17:00|4379|4377.5|4378|4377.5|4379|4378|4378|4377.5|0
1634037430000|2021-10-12 11:17:10|4378.5|4378|4378.5|4378|4379|4378|4378.5|4378|0
1634037440000|2021-10-12 11:17:20|4378|4377.5|4378|4377.5|4378|4377.5|4378|4377.5|0
1634037450000|2021-10-12 11:17:30|4377.5|4377|4377.5|4377|4377.5|4377.5|4377.5|4377|0
1634037460000|2021-10-12 11:17:40|4377|4376.5|4377|4376.5|4377.5|4376.5|4377|4376.5|0
1634037470000|2021-10-12 11:17:50|4376.5|4376|4376.5|4376|4377|4376|4376.5|4376|0
1634037480000|2021-10-12 11:18:00|4377|4376.5|4377|4376.5|4377.5|4377|4376.5|4376.5|0
1634037490000|2021-10-12 11:18:10|4376.5|4376|4377|4376.5|4377|4376.5|4376.5|4376|0
1634037500000|2021-10-12 11:18:20|4376.5|4376|4376.5|4376|4376.5|4376|4376.5|4376|0
1634037520000|2021-10-12 11:18:40|4377|4376.5|4376.5|4376|4377|4376.5|4376.5|4376|0
1634037530000|2021-10-12 11:18:50|4377||4376.5||4377||4376.5||0
1634037540000|2021-10-12 11:19:00|4377|4376.5|4377|4376.5|4377|4376.5|4376.5|4376|0
1634037550000|2021-10-12 11:19:10|4377.5|4377|4377|4376.5|4378|4377.5|4377|4376.5|0
1634037560000|2021-10-12 11:19:20|4377.5|4377|4377|4376.5|4377.5|4377|4377|4376.5|0
1634037570000|2021-10-12 11:19:30|4377.5|4377|4377|4376.5|4377.5|4377|4377|4376.5|0
1634037580000|2021-10-12 11:19:40|4377.5||4377||4377.5||4377||0
1634037590000|2021-10-12 11:19:50|4377.5|4377|4377.5|4377|4377.5|4377|4377|4376.5|0
1634037600000|2021-10-12 11:20:00|4377|4376.5|4377.5|4377|4377.5|4377|4377|4376.5|0
1634037610000|2021-10-12 11:20:10|4378|4376.5|4376.5|4376|4378|4376.5|4376.5|4376|0
1634037620000|2021-10-12 11:20:20|4377|4376.5|4377|4376|4377|4376.5|4377|4376|0
1634037630000|2021-10-12 11:20:30|4376.5|4375.5|4376|4375|4376.5|4375.5|4375|4374.5|0
1634037640000|2021-10-12 11:20:40||4375.5||4375||4375.5||4375|0
1634037650000|2021-10-12 11:20:50|4375.5||4375.5||4375.5||4375.5||0
1634037660000|2021-10-12 11:21:00|4376|4375.5|4375.5|4375|4376|4375.5|4375.5|4375|0
1634037670000|2021-10-12 11:21:10|4376|4375.5|4376|4375|4376|4375.5|4376|4375|0
1634037680000|2021-10-12 11:21:20|4375.5|4375.5|4374.5|4373.5|4375.5|4375.5|4374|4373.5|0
1634037690000|2021-10-12 11:21:30|4374||4374||4374.5||4374||0
1634037700000|2021-10-12 11:21:40|4373.5|4373|4373|4372.5|4373.5|4373|4373|4372|0
1634037710000|2021-10-12 11:21:50|4373.5|4373|4373|4372.5|4373.5|4373|4373|4372.5|0
1634037730000|2021-10-12 11:22:10|4373.5|4373|4373.5|4373|4373.5|4373|4373.5|4373|0
1634037740000|2021-10-12 11:22:20|4373|4372.5|4373|4372.5|4373|4372.5|4373|4372.5|0
1634037750000|2021-10-12 11:22:30|4373.5|4373|4373.5|4372.5|4373.5|4373|4373.5|4372.5|0
1634037760000|2021-10-12 11:22:40|4373|4373|4373.5|4373|4373.5|4373|4373|4372.5|0
1634037770000|2021-10-12 11:22:50|4373|4372.5|4373|4372.5|4373.5|4373|4373|4372.5|0
1634037780000|2021-10-12 11:23:00|4373.5|4373|4373.5|4373|4373.5|4373|4373.5|4372.5|0
1634037790000|2021-10-12 11:23:10|4373|4372.5|4373.5|4373|4373.5|4373|4373|4372.5|0
1634037800000|2021-10-12 11:23:20|4373|4372.5|4373.5|4373|4373.5|4373|4373|4372.5|0
1634037820000|2021-10-12 11:23:40|4373|4372.5|4375|4374|4375|4374|4373|4372.5|0
1634037830000|2021-10-12 11:23:50|4375.5|4374.5|4375|4374|4375.5|4374.5|4375|4374|0
1634037840000|2021-10-12 11:24:00|4375.5|4374.5|4375|4374.5|4375.5|4374.5|4375|4374|0
1634037850000|2021-10-12 11:24:10|4374.5|4374|4374|4373.5|4374.5|4374|4374|4373.5|0
1634037860000|2021-10-12 11:24:20|4374.5|4374|4374|4373.5|4374.5|4374|4374|4373.5|0
1634037870000|2021-10-12 11:24:30|4373.5|4373|4373.5|4373|4374|4373|4373.5|4373|0
1634037890000|2021-10-12 11:24:50|4373|4372.5|4373|4372.5|4373|4372.5|4373|4372.5|0
1634037900000|2021-10-12 11:25:00|4372.5|4372|4372|4371.5|4373.5|4373|4372|4371.5|0
1634037910000|2021-10-12 11:25:10|4371.5|4371|4371.5|4371|4372|4371|4371|4370.5|0
1634037920000|2021-10-12 11:25:20|4372|4370.5|4373|4372|4373|4372|4372|4370.5|0
1634037930000|2021-10-12 11:25:30|4373.5|4372.5|4373.5|4372.5|4373.5|4373|4373|4372|0
1634037940000|2021-10-12 11:25:40|4374|4373|4372|4371.5|4374|4373.5|4372|4371.5|0
1634037950000|2021-10-12 11:25:50|4372.5|4372|4372.5|4372|4372.5|4372|4372|4371.5|0
1634037960000|2021-10-12 11:26:00|4372|4371.5|4373.5|4372.5|4373.5|4373|4372|4371.5|0
1634037970000|2021-10-12 11:26:10|4373|4373|4372.5|4372|4373.5|4373|4372.5|4372|0
1634037980000|2021-10-12 11:26:20|4373|4372.5|4374|4373|4374.5|4374|4373|4372.5|0
1634037990000|2021-10-12 11:26:30|4373.5|4373.5|4374.5|4373.5|4374.5|4373.5|4373.5|4373|0
1634038000000|2021-10-12 11:26:40|4374|4374|4375|4374|4375|4374.5|4374|4373.5|0
1634038010000|2021-10-12 11:26:50|4375.5|4374.5|4375.5|4375|4375.5|4375|4375.5|4374.5|0
1634038020000|2021-10-12 11:27:00|4376|4375.5|4376.5|4376|4376.5|4376|4376|4375.5|0
1634038030000|2021-10-12 11:27:10|4377|4375.5|4375.5|4375|4377|4375.5|4375.5|4375|0
1634038040000|2021-10-12 11:27:20|4375|4374.5|4375.5|4374.5|4375.5|4375|4375|4374.5|0
1634038050000|2021-10-12 11:27:30|4375|4375|4375|4374.5|4375.5|4375|4375|4374.5|0
1634038060000|2021-10-12 11:27:40||4374||4374||4374.5||4374|0
1634038070000|2021-10-12 11:27:50|4374.5|4374.5|4375|4374.5|4375|4374.5|4374.5|4374.5|0
1634038080000|2021-10-12 11:28:00|4375.5|4375|4375.5|4375|4376|4375.5|4375.5|4375|0
1634038090000|2021-10-12 11:28:10|4375|4374.5|4375|4374.5|4375.5|4375|4375|4374.5|0
1634038110000|2021-10-12 11:28:30|4374.5|4374|4374.5|4373.5|4374.5|4374|4374|4373.5|0
1634038120000|2021-10-12 11:28:40|4375|4374|4375.5|4374.5|4376.5|4375.5|4375|4374|0
1634038130000|2021-10-12 11:28:50|4375|4375|4375.5|4374.5|4375.5|4375|4375|4374.5|0
1634038140000|2021-10-12 11:29:00|4376|4375|4375.5|4375|4376|4375|4375.5|4374.5|0
1634038150000|2021-10-12 11:29:10|4375|4374.5|4376|4375|4376|4375|4375|4374.5|0
1634038170000|2021-10-12 11:29:30|4375.5|4375.5|4375.5|4375|4375.5|4375.5|4375.5|4375|0
1634038180000|2021-10-12 11:29:40|4376|4375.5|4376|4375.5|4376|4375.5|4376|4375.5|0
1634038190000|2021-10-12 11:29:50|4375|4374.5|4376.5|4376|4377|4376.5|4375|4374.5|0
1634038200000|2021-10-12 11:30:00|4376|4375.5|4376|4375.5|4376|4376|4376|4375.5|0
1634038210000|2021-10-12 11:30:10|4376.5|4375|4375.5|4375|4376.5|4375|4375.5|4375|0
1634038220000|2021-10-12 11:30:20|4375|4374.5|4375.5|4375|4375.5|4375|4375|4374.5|0
1634038230000|2021-10-12 11:30:30|4375|4374.5|4375|4374.5|4375.5|4375|4375|4374.5|0
1634038240000|2021-10-12 11:30:40|4375.5|4375|4377|4376.5|4377|4376.5|4375|4375|0
1634038250000|2021-10-12 11:30:50|4376.5|4376|4376.5|4376|4377|4376|4376.5|4376|0
1634038260000|2021-10-12 11:31:00|4377|4376.5|4376.5|4376|4377|4376.5|4376.5|4376|0
1634038270000|2021-10-12 11:31:10|4377|4376.5|4377.5|4376.5|4378|4377|4377|4376|0
1634038280000|2021-10-12 11:31:20|4377|4376|4377|4376.5|4377|4376.5|4377|4376|0
1634038290000|2021-10-12 11:31:30|4376.5|4376|4377|4376.5|4377|4376.5|4376.5|4376|0
1634038300000|2021-10-12 11:31:40|4376.5|4376|4377.5|4377|4377.5|4377|4376.5|4376|0
1634038310000|2021-10-12 11:31:50|4378|4377.5|4378|4377|4378|4377.5|4377|4376.5|0
1634038320000|2021-10-12 11:32:00|4377.5|4377.5|4377.5|4377|4378|4377.5|4377.5|4377|0
1634038330000|2021-10-12 11:32:10|4378|4377.5|4377.5|4376.5|4378|4377.5|4376.5|4376|0
1634038340000|2021-10-12 11:32:20|4377|4376|4377|4376.5|4377|4376.5|4376.5|4376|0
1634038350000|2021-10-12 11:32:30|4376.5|4376|4376.5|4376|4377|4376|4376.5|4376|0
1634038360000|2021-10-12 11:32:40|4377|4376.5|4377|4376|4377|4376.5|4376.5|4376|0
1634038370000|2021-10-12 11:32:50|4377.5|4376.5|4377.5|4376.5|4377.5|4377|4377.5|4376.5|0
1634038380000|2021-10-12 11:33:00|4377||4377||4377||4377||0
1634038390000|2021-10-12 11:33:10|4377.5|4377|4377.5|4377|4377.5|4377|4377|4376.5|0
1634038400000|2021-10-12 11:33:20|4377|4376.5|4377|4376.5|4377.5|4377|4377|4376.5|0
1634038410000|2021-10-12 11:33:30|4376.5|4376|4377.5|4376.5|4377.5|4376.5|4376.5|4376|0
1634038420000|2021-10-12 11:33:40|4377|4376|4376.5|4376|4377|4376|4376.5|4376|0
1634038430000|2021-10-12 11:33:50|4376|4375.5|4376.5|4376|4377|4376.5|4376|4375.5|0
1634038450000|2021-10-12 11:34:10|4377|4376.5|4377|4376.5|4377.5|4376.5|4377|4376.5|0
1634038460000|2021-10-12 11:34:20|4377.5|4377|4376.5|4376|4377.5|4377|4376.5|4376|0
1634038470000|2021-10-12 11:34:30|4377|4376.5|4376|4375.5|4377|4376.5|4376|4375.5|0
1634038490000|2021-10-12 11:34:50|4375.5|4375|4376|4375|4376|4375|4375|4374.5|0
1634038510000|2021-10-12 11:35:10|4376.5|4375.5|4376|4375.5|4376.5|4376|4376|4375.5|0
1634038520000|2021-10-12 11:35:20|4375.5|4375|4375.5|4375|4375.5|4375|4375.5|4375|0
1634038530000|2021-10-12 11:35:30|4375|4374.5|4375.5|4375|4375.5|4375|4375|4374.5|0
1634038540000|2021-10-12 11:35:40||4374.5||4375||4375||4374.5|0
1634038550000|2021-10-12 11:35:50|4375|4374.5|4375|4374.5|4375|4374.5|4374.5|4374|0
1634038560000|2021-10-12 11:36:00|4375.5|4375|4374.5|4373.5|4375.5|4375|4374|4373.5|0
1634038570000|2021-10-12 11:36:10|4374||4374||4374||4374||0
1634038580000|2021-10-12 11:36:20|4374.5|4374|4374.5|4373.5|4374.5|4374|4374|4373.5|0
1634038590000|2021-10-12 11:36:30|4374|4374|4376.5|4375.5|4376.5|4375.5|4374|4374|0
1634038600000|2021-10-12 11:36:40|4377|4376|4375.5|4375|4377|4376.5|4375.5|4374.5|0
1634038610000|2021-10-12 11:36:50|4375|4374.5|4375|4374.5|4375|4374.5|4375|4374.5|0
1634038620000|2021-10-12 11:37:00|4375.5|4374|4374.5|4374|4375.5|4374|4374|4373.5|0
1634038630000|2021-10-12 11:37:10|4375|4374.5|4374.5|4374|4375|4374.5|4374.5|4374|0
1634038640000|2021-10-12 11:37:20|4374|4373.5|4374.5|4374|4374.5|4374|4374|4373.5|0
1634038650000|2021-10-12 11:37:30|4374|4373.5|4374|4373.5|4374|4373.5|4374|4373.5|0
1634038660000|2021-10-12 11:37:40|4373.5|4373|4373.5|4372.5|4373.5|4373|4372.5|4372|0
1634038670000|2021-10-12 11:37:50||4373||4373||4373||4373|0
1634038680000|2021-10-12 11:38:00|4374|4373.5|4374.5|4374|4374.5|4374|4374|4373.5|0
1634038690000|2021-10-12 11:38:10|4374|4373.5|4374|4373.5|4374|4373.5|4373.5|4373|0
1634038700000|2021-10-12 11:38:20||4373||4373||4373||4373|0
1634038710000|2021-10-12 11:38:30||4373.5||4373.5||4373.5||4373.5|0
1634038720000|2021-10-12 11:38:40|4374.5|4374|4374.5|4374|4374.5|4374|4374.5|4374|0
1634038730000|2021-10-12 11:38:50|4375|4374.5|4375|4374.5|4375|4374.5|4375|4374.5|0
1634038740000|2021-10-12 11:39:00|4374.5|4374|4374|4373.5|4375|4374.5|4374|4373.5|0
1634038750000|2021-10-12 11:39:10|4374.5|4373|4374|4373|4374.5|4373.5|4373|4372|0
1634038760000|2021-10-12 11:39:20|4374.5|4373.5|4374|4373.5|4375|4374|4374|4373.5|0
1634038780000|2021-10-12 11:39:40|4374.5|4374|4374.5|4373.5|4374.5|4374|4374.5|4373.5|0
1634038790000|2021-10-12 11:39:50|4374||4374||4374||4374||0
1634038810000|2021-10-12 11:40:10|4374.5|4374|4375|4374.5|4375|4374.5|4374.5|4374|0
1634038820000|2021-10-12 11:40:20|4374.5|4374|4375|4374|4375|4374|4374.5|4374|0
1634038830000|2021-10-12 11:40:30|4375.5|4374.5|4375|4374.5|4375.5|4374.5|4375|4374.5|0
1634038840000|2021-10-12 11:40:40|4375.5|4375|4376|4375.5|4376|4375.5|4375|4374.5|0
1634038850000|2021-10-12 11:40:50|4375.5|4375|4375|4374.5|4375.5|4375|4375|4374.5|0
1634038860000|2021-10-12 11:41:00|4375.5|4375|4375.5|4375|4375.5|4375|4375|4375|0
1634038870000|2021-10-12 11:41:10|4375|4374.5|4375|4374.5|4375|4374.5|4375|4374.5|0
1634038880000|2021-10-12 11:41:20|4375.5|4375|4376|4375.5|4376|4375.5|4375.5|4375|0
1634038890000|2021-10-12 11:41:30|4375.5|4375|4375.5|4375|4376|4375.5|4375.5|4375|0
1634038900000|2021-10-12 11:41:40|4376|4375.5|4376.5|4376|4377|4376|4376|4375.5|0
1634038910000|2021-10-12 11:41:50|4377|4376.5|4377.5|4377|4378.5|4377.5|4377|4376.5|0
1634038920000|2021-10-12 11:42:00|4378|4377.5|4377.5|4377|4378.5|4378|4377.5|4377|0
1634038930000|2021-10-12 11:42:10|4378|4376|4376|4375.5|4378|4376.5|4376|4375.5|0
1634038940000|2021-10-12 11:42:20|4376.5|4376|4376.5|4376|4377|4376|4376|4375.5|0
1634038960000|2021-10-12 11:42:40|4376|4375.5|4375|4374|4376.5|4375.5|4375|4374|0
1634038980000|2021-10-12 11:43:00|4375.5|4374.5|4377.5|4377|4377.5|4377|4375|4374.5|0
1634038990000|2021-10-12 11:43:10|4378|4377.5|4378|4377.5|4378|4377.5|4378|4377.5|0
1634039000000|2021-10-12 11:43:20|4377.5|4377|4377.5|4377|4378|4377.5|4377.5|4377|0
1634039010000|2021-10-12 11:43:30|4378|4377.5|4377.5|4377|4378|4377.5|4377.5|4377|0
1634039020000|2021-10-12 11:43:40|4378|4377.5|4378|4377.5|4378|4377.5|4378|4377.5|0
1634039040000|2021-10-12 11:44:00|4378.5|4378|4378|4377|4378.5|4378|4377.5|4377|0
1634039050000|2021-10-12 11:44:10|4377.5|4377.5|4377.5|4377|4378|4377.5|4377.5|4377|0
1634039060000|2021-10-12 11:44:20|4378|4377.5|4378|4377|4378.5|4377.5|4378|4377|0
1634039070000|2021-10-12 11:44:30|4378.5|4377.5|4377.5|4377|4378.5|4377.5|4377|4376.5|0
1634039080000|2021-10-12 11:44:40||4376.5||4377||4377||4376.5|0
1634039090000|2021-10-12 11:44:50|4377|4376.5|4378|4377.5|4378.5|4378|4377|4376.5|0
1634039100000|2021-10-12 11:45:00|4378.5|4378|4378.5|4378|4379|4378|4378.5|4377.5|0
1634039110000|2021-10-12 11:45:10|4379|4378.5|4378.5|4378|4379|4378.5|4378.5|4378|0
1634039120000|2021-10-12 11:45:20|4379|4378.5|4379|4378.5|4379|4378.5|4378.5|4378|0
1634039130000|2021-10-12 11:45:30||4378||4378.5||4378.5||4378|0
1634039140000|2021-10-12 11:45:40|4378.5|4378|4379|4378.5|4379.5|4378.5|4377.5|4377|0
1634039150000|2021-10-12 11:45:50|4378.5|4378|4378|4377.5|4378.5|4378.5|4377.5|4377|0
1634039160000|2021-10-12 11:46:00|4378.5|4378|4378|4377.5|4378.5|4378|4377.5|4377|0
1634039170000|2021-10-12 11:46:10|4378.5|4378|4378|4377.5|4378.5|4378|4378|4377.5|0
1634039180000|2021-10-12 11:46:20|4378.5||4378||4378.5||4378||0
1634039190000|2021-10-12 11:46:30|4377.5|4377|4378|4377.5|4378|4377.5|4377.5|4377|0
1634039200000|2021-10-12 11:46:40|4378.5|4378|4378.5|4378|4378.5|4378|4378.5|4377.5|0
1634039220000|2021-10-12 11:47:00|4378|4377.5|4377.5|4377|4378.5|4377.5|4377.5|4377|0
1634039230000|2021-10-12 11:47:10|4377|4376.5|4377.5|4376.5|4377.5|4377|4377|4376.5|0
1634039240000|2021-10-12 11:47:20|4377|4376|4375|4374.5|4377|4376.5|4375|4374.5|0
1634039250000|2021-10-12 11:47:30|4374.5|4374|4374.5|4374|4375|4374.5|4374.5|4374|0
1634039270000|2021-10-12 11:47:50|4374|4373.5|4374.5|4373.5|4374.5|4374|4373.5|4373|0
1634039280000|2021-10-12 11:48:00|4374|4373|4374|4373|4374.5|4373.5|4373.5|4373|0
1634039290000|2021-10-12 11:48:10|4373.5|4373.5|4374|4373.5|4374.5|4373.5|4373.5|4373|0
1634039300000|2021-10-12 11:48:20|4374.5|4374|4374.5|4374|4375|4374.5|4374.5|4373.5|0
1634039310000|2021-10-12 11:48:30|4375|4374.5|4374.5|4374|4375|4374.5|4374.5|4374|0
1634039330000|2021-10-12 11:48:50|4374|4373.5|4375|4374|4375|4374.5|4374|4373.5|0
1634039340000|2021-10-12 11:49:00|4374.5|4374.5|4375|4374.5|4375|4374.5|4374.5|4374|0
1634039350000|2021-10-12 11:49:10|4374.5|4374|4374.5|4373.5|4374.5|4374|4374|4373.5|0
1634039370000|2021-10-12 11:49:30||4374||4374||4374||4374|0
1634039380000|2021-10-12 11:49:40||4373.5||4374||4374||4373.5|0
1634039390000|2021-10-12 11:49:50|4374|4373.5|4375|4374.5|4375|4374.5|4374|4373.5|0
1634039410000|2021-10-12 11:50:10|4375.5|4375|4376|4375.5|4376.5|4375.5|4375|4374.5|0
1634039420000|2021-10-12 11:50:20|4375.5|4375|4375.5|4375|4375.5|4375|4375.5|4375|0
1634039430000|2021-10-12 11:50:30|4375|4374.5|4376|4375|4376|4375|4375|4374.5|0
1634039440000|2021-10-12 11:50:40|4376.5|4375.5|4376|4375.5|4376.5|4375.5|4376|4375.5|0
1634039450000|2021-10-12 11:50:50|4376.5|4376|4377.5|4376.5|4377.5|4377|4376.5|4376|0
1634039460000|2021-10-12 11:51:00|4377|4377|4376|4375.5|4377.5|4377|4376|4375.5|0
1634039470000|2021-10-12 11:51:10|4376.5||4376.5||4376.5||4376||0
1634039480000|2021-10-12 11:51:20|4376|4376|4377|4376.5|4377|4376.5|4376|4376|0
1634039490000|2021-10-12 11:51:30|4377.5|4376|4377|4376.5|4377.5|4376.5|4377|4376|0
1634039500000|2021-10-12 11:51:40|4376.5|4376|4376.5|4376|4376.5|4376|4376|4375.5|0
1634039510000|2021-10-12 11:51:50|4376|4375|4376.5|4376|4376.5|4376|4375.5|4375|0
1634039520000|2021-10-12 11:52:00|4376|4375.5|4376|4375.5|4376.5|4376|4376|4375.5|0
1634039530000|2021-10-12 11:52:10|4376.5|4375|4376|4375.5|4376.5|4375.5|4375.5|4374.5|0
1634039540000|2021-10-12 11:52:20|4375.5|4375|4375.5|4375|4375.5|4375|4375.5|4375|0
1634039560000|2021-10-12 11:52:40|4376|4375.5|4376|4375.5|4376|4375.5|4376|4375.5|0
1634039570000|2021-10-12 11:52:50||4375||4375.5||4375.5||4375|0
1634039590000|2021-10-12 11:53:10|4376.5|4376|4376.5|4376|4377|4376.5|4376.5|4376|0
1634039600000|2021-10-12 11:53:20|4376|4375.5|4376|4375.5|4376|4375.5|4376|4375.5|0
1634039620000|2021-10-12 11:53:40|4376.5|4376|4377|4376.5|4377|4376.5|4376.5|4376|0
1634039630000|2021-10-12 11:53:50|4377.5|4377|4377|4376.5|4377.5|4377|4377|4376.5|0
1634039640000|2021-10-12 11:54:00|4377.5|4377|4378|4377.5|4378|4377.5|4377.5|4377|0
1634039670000|2021-10-12 11:54:30|4378.5|4378|4378|4377.5|4378.5|4378|4378|4377.5|0
1634039680000|2021-10-12 11:54:40|4378.5|4378|4378.5|4378|4378.5|4378|4378.5|4377.5|0
1634039690000|2021-10-12 11:54:50|4378|4377.5|4377.5|4377|4378|4377.5|4377.5|4377|0
1634039700000|2021-10-12 11:55:00|4377|4376.5|4377|4376.5|4377.5|4377|4377|4376.5|0
1634039720000|2021-10-12 11:55:20|4376.5|4376|4376|4375.5|4377|4376.5|4376|4375.5|0
1634039730000|2021-10-12 11:55:30|4376.5|4376|4376.5|4376|4377|4376.5|4376.5|4376|0
1634039740000|2021-10-12 11:55:40|4377|4376.5|4378.5|4377.5|4378.5|4377.5|4377|4376.5|0
1634039750000|2021-10-12 11:55:50|4378|4377|4377.5|4377|4378|4377|4377.5|4376.5|0
1634039760000|2021-10-12 11:56:00|4378|4377.5|4377.5|4377|4378.5|4377.5|4377.5|4377|0
1634039770000|2021-10-12 11:56:10|4377|4376.5|4377|4376.5|4377|4376.5|4377|4376.5|0
1634039780000|2021-10-12 11:56:20|4377.5|4377|4377|4376.5|4377.5|4377|4377|4376.5|0
1634039790000|2021-10-12 11:56:30|4377.5|4377|4377.5|4377|4377.5|4377|4377.5|4376.5|0
1634039800000|2021-10-12 11:56:40|4378|4377.5|4378|4377.5|4378|4377.5|4378|4377.5|0
1634039810000|2021-10-12 11:56:50|4377.5|4377|4377.5|4377|4377.5|4377|4377.5|4377|0
1634039830000|2021-10-12 11:57:10|4378|4377.5|4378|4377.5|4378|4377.5|4377.5|4377.5|0
1634039840000|2021-10-12 11:57:20|4378.5|4378|4378.5|4378|4379|4378|4378.5|4378|0
1634039850000|2021-10-12 11:57:30|4379|4378.5|4379|4378.5|4379|4378.5|4379|4378.5|0
1634039860000|2021-10-12 11:57:40|4378.5|4378|4379|4378|4379|4378|4378.5|4378|0
1634039870000|2021-10-12 11:57:50|4378.5||4378.5||4378.5||4378.5||0
1634039880000|2021-10-12 11:58:00|4379||4378.5||4379||4378.5||0
1634039890000|2021-10-12 11:58:10|4378|4377.5|4379|4378.5|4379|4378.5|4378|4377.5|0
1634039900000|2021-10-12 11:58:20|4378.5|4378|4378|4377|4378.5|4378|4377.5|4377|0
1634039910000|2021-10-12 11:58:30|4378.5|4377.5|4377.5|4377|4378.5|4377.5|4377.5|4376.5|0
1634039930000|2021-10-12 11:58:50|4378|4377.5|4378|4377.5|4378|4377.5|4378|4377.5|0
1634039940000|2021-10-12 11:59:00|4377.5|4377|4377.5|4377|4377.5|4377|4377.5|4377|0
1634039950000|2021-10-12 11:59:10|4377|4376.5|4378|4377.5|4378|4377.5|4377|4376.5|0
1634039960000|2021-10-12 11:59:20|4378.5|4378|4377.5|4377|4379|4378.5|4377.5|4377|0
1634039970000|2021-10-12 11:59:30|4377|4376.5|4377|4376.5|4377|4376.5|4377|4376.5|0
1634039980000|2021-10-12 11:59:40|4377.5|4377|4377|4376.5|4378|4377|4376.5|4376|0
1634039990000|2021-10-12 11:59:50|4377.5||4377||4377.5||4377||0
1634040000000|2021-10-12 12:00:00|4377.5|4377|4378|4377.5|4378.5|4377.5|4377.5|4377|0
1634040010000|2021-10-12 12:00:10|4378.5||4378.5||4378.5||4378.5||0
1634040020000|2021-10-12 12:00:20|4378|4378|4376.5|4376|4378|4378|4376.5|4376|0
1634040030000|2021-10-12 12:00:30|4377|4375.5|4376|4375.5|4377.5|4376.5|4376|4375.5|0
1634040040000|2021-10-12 12:00:40|4376.5|4376|4376.5|4376|4377|4376|4376.5|4375.5|0
1634040050000|2021-10-12 12:00:50|4377|4375.5|4376.5|4375.5|4377|4376|4376|4375.5|0
1634040060000|2021-10-12 12:01:00|4376|4376|4376.5|4375.5|4377|4376|4376|4375.5|0
1634040070000|2021-10-12 12:01:10|4376|4376|4376|4375.5|4376|4376|4376|4375.5|0
1634040090000|2021-10-12 12:01:30|4375.5|4375|4375.5|4375|4376|4375.5|4375.5|4374.5|0
1634040100000|2021-10-12 12:01:40|4375|4374.5|4375|4374.5|4375|4374.5|4375|4374.5|0
1634040110000|2021-10-12 12:01:50|4374.5|4374|4374.5|4374|4374.5|4374|4374.5|4374|0
1634040120000|2021-10-12 12:02:00|4375|4374.5|4374|4373.5|4375|4374.5|4374|4373.5|0
1634040130000|2021-10-12 12:02:10|4374.5|4374|4375|4374|4375|4374|4374.5|4373.5|0
1634040140000|2021-10-12 12:02:20||4374.5||4374.5||4374.5||4374.5|0
1634040150000|2021-10-12 12:02:30|4375.5|4375|4375|4374.5|4375.5|4375|4375|4374.5|0
1634040170000|2021-10-12 12:02:50|4374.5|4374|4374.5|4374|4374.5|4374|4374.5|4374|0
1634040180000|2021-10-12 12:03:00|4374|4373.5|4374.5|4374|4374.5|4374|4374|4373.5|0
1634040190000|2021-10-12 12:03:10|4375|4374.5|4375|4374.5|4375.5|4374.5|4375|4374.5|0
1634040200000|2021-10-12 12:03:20|4375.5|4375|4375.5|4375|4375.5|4375|4375|4374.5|0
1634040220000|2021-10-12 12:03:40|4376|4375.5|4376|4375.5|4376|4375.5|4376|4375.5|0
1634040230000|2021-10-12 12:03:50|4375.5|4375|4375.5|4375|4375.5|4375|4375.5|4375|0
1634040240000|2021-10-12 12:04:00|4376|4375.5|4375|4374|4376|4375.5|4375|4374|0
1634040250000|2021-10-12 12:04:10|4374.5|4374.5|4375.5|4374.5|4375.5|4375|4374.5|4374|0
1634040260000|2021-10-12 12:04:20|4376|4375|4376.5|4375.5|4376.5|4376|4375.5|4375|0
1634040270000|2021-10-12 12:04:30|4377|4376|4377|4376.5|4377.5|4376.5|4376.5|4376|0
1634040280000|2021-10-12 12:04:40|4376.5|4376|4376|4375.5|4377|4376|4376|4375.5|0
1634040290000|2021-10-12 12:04:50|4376.5|4376|4377.5|4376.5|4377.5|4377|4376.5|4376|0
1634040310000|2021-10-12 12:05:10|4378|4377|4377.5|4377|4378.5|4377.5|4377.5|4377|0
1634040320000|2021-10-12 12:05:20|4378|4377.5|4378.5|4377.5|4378.5|4378|4378|4377.5|0
1634040330000|2021-10-12 12:05:30|4379|4378|4378|4377.5|4379|4378.5|4378|4377.5|0
1634040340000|2021-10-12 12:05:40|4378.5|4378|4378.5|4378|4378.5|4378|4378.5|4377.5|0
1634040350000|2021-10-12 12:05:50|4378|4377.5|4378|4377|4378|4377.5|4377.5|4377|0
1634040360000|2021-10-12 12:06:00|4378.5|4377.5|4378.5|4378|4379|4378.5|4378|4377.5|0
1634040370000|2021-10-12 12:06:10|4379|4378.5|4379|4378.5|4379.5|4379|4379|4378|0
1634040380000|2021-10-12 12:06:20|4379.5|4379|4379.5|4379|4379.5|4379|4379.5|4378.5|0
1634040390000|2021-10-12 12:06:30|4379|4378.5|4379|4378.5|4379|4378.5|4379|4378.5|0
1634040410000|2021-10-12 12:06:50|4378.5|4378|4378.5|4378|4379|4378.5|4378.5|4378|0
1634040420000|2021-10-12 12:07:00|4379|4378.5|4378.5|4378|4379|4378.5|4378.5|4378|0
1634040430000|2021-10-12 12:07:10|4379|4377.5|4379|4378.5|4379|4378.5|4378.5|4377.5|0
1634040440000|2021-10-12 12:07:20|4378.5|4378|4378.5|4378|4378.5|4378|4378.5|4378|0
1634040460000|2021-10-12 12:07:40|4378|4377.5|4379.5|4379|4379.5|4379|4378|4377.5|0
1634040470000|2021-10-12 12:07:50|4380|4379.5|4380|4379.5|4380|4379.5|4379.5|4379|0
1634040480000|2021-10-12 12:08:00|4379.5|4379|4380|4379.5|4380.5|4380|4379.5|4379|0
1634040510000|2021-10-12 12:08:30|4379.5|4379|4379|4378.5|4379.5|4379|4379|4378|0
1634040520000|2021-10-12 12:08:40|4379.5|4379|4379.5|4378.5|4380|4379|4379.5|4378.5|0
1634040530000|2021-10-12 12:08:50||4379||4378.5||4379||4378.5|0
1634040550000|2021-10-12 12:09:10|4379|4378|4378|4377.5|4379|4378.5|4377.5|4377|0
1634040560000|2021-10-12 12:09:20|4377.5|4377|4377.5|4377|4377.5|4377.5|4377.5|4377|0
1634040570000|2021-10-12 12:09:30|4378|4377.5|4379|4378|4379|4378|4377.5|4377|0
1634040580000|2021-10-12 12:09:40|4379.5|4378.5|4379|4378.5|4379.5|4378.5|4379|4378|0
1634040590000|2021-10-12 12:09:50||4378||4378.5||4378.5||4378|0
1634040600000|2021-10-12 12:10:00|4379.5|4379|4379.5|4378.5|4379.5|4379|4379.5|4378.5|0
1634040610000|2021-10-12 12:10:10|4380|4379|4379.5|4379|4380|4379.5|4379.5|4378.5|0
1634040620000|2021-10-12 12:10:20|4380|4379.5|4379.5|4379|4380|4379.5|4379.5|4379|0
1634040630000|2021-10-12 12:10:30|4380|4378.5|4378.5|4378|4380|4378.5|4378.5|4378|0
1634040640000|2021-10-12 12:10:40|4378|4377.5|4378|4377.5|4378.5|4378|4378|4377|0
1634040650000|2021-10-12 12:10:50|4378.5|4377|4378|4377|4378.5|4377|4377.5|4377|0
1634040660000|2021-10-12 12:11:00||4377.5||4377.5||4377.5||4377.5|0
1634040670000|2021-10-12 12:11:10|4377.5|4377|4377.5|4377|4378|4377.5|4377.5|4377|0
1634040680000|2021-10-12 12:11:20||4376.5||4376.5||4376.5||4376.5|0
1634040690000|2021-10-12 12:11:30||4377||4377||4377||4377|0
1634040700000|2021-10-12 12:11:40|4378||4377.5||4378||4377.5||0
1634040710000|2021-10-12 12:11:50|4377|4376.5|4377|4376.5|4377|4376.5|4377|4376.5|0
1634040720000|2021-10-12 12:12:00|4377.5|4377|4378|4377|4378.5|4377.5|4377.5|4376.5|0
1634040730000|2021-10-12 12:12:10||4377.5||4377||4377.5||4377|0
1634040740000|2021-10-12 12:12:20|4377.5|4376.5|4377|4376.5|4377.5|4377|4376.5|4376|0
1634040750000|2021-10-12 12:12:30|4377.5|4376|4377|4376.5|4377.5|4376.5|4377|4376|0
1634040760000|2021-10-12 12:12:40|4377.5||4377.5||4377.5||4377||0
1634040790000|2021-10-12 12:13:10||4377||4377||4377||4377|0
1634040800000|2021-10-12 12:13:20|4377|4376.5|4376.5|4376|4377|4376.5|4376.5|4376|0
1634040810000|2021-10-12 12:13:30|4376|4375.5|4376|4375.5|4376|4375.5|4375.5|4375|0
1634040820000|2021-10-12 12:13:40||4375||4375.5||4375.5||4375|0
1634040830000|2021-10-12 12:13:50|4375.5|4375|4375|4374.5|4375.5|4375|4375|4374|0
1634040840000|2021-10-12 12:14:00|4374.5|4374|4376.5|4376|4376.5|4376|4374.5|4374|0
1634040850000|2021-10-12 12:14:10|4377|4376.5|4377|4376|4377|4376.5|4376.5|4376|0
1634040860000|2021-10-12 12:14:20|4376.5|4376.5|4377|4376|4377|4376.5|4376.5|4376|0
1634040870000|2021-10-12 12:14:30|4377.5|4376.5|4377|4376.5|4377.5|4376.5|4377|4376|0
1634040890000|2021-10-12 12:14:50|4376.5|4376|4376.5|4375.5|4377|4376.5|4376|4375.5|0
1634040900000|2021-10-12 12:15:00|4377|4376|4377|4376|4377|4376|4376.5|4376|0
1634040910000|2021-10-12 12:15:10|4376.5||4376.5||4376.5||4376.5||0
1634040920000|2021-10-12 12:15:20|4376|4375.5|4376.5|4376|4376.5|4376|4376|4375.5|0
1634040930000|2021-10-12 12:15:30|4377|4376.5|4377|4376.5|4377|4376.5|4377|4376.5|0
1634040940000|2021-10-12 12:15:40|4376.5|4376|4376.5|4376|4377|4376.5|4376.5|4376|0
1634040950000|2021-10-12 12:15:50|4376|4375.5|4376|4375.5|4376|4375.5|4376|4375.5|0
1634040960000|2021-10-12 12:16:00|4375.5|4375|4376|4375.5|4376|4375.5|4375.5|4375|0
1634040970000|2021-10-12 12:16:10|4376.5|4376|4376|4375.5|4376.5|4376|4376|4375.5|0
1634040980000|2021-10-12 12:16:20|4376.5|4376|4376.5|4375.5|4376.5|4376|4376|4375.5|0
1634040990000|2021-10-12 12:16:30|4376|4376|4376|4375.5|4376.5|4376|4376|4375.5|0
1634041000000|2021-10-12 12:16:40|4375.5|4375|4375.5|4375|4375.5|4375|4375.5|4375|0
1634041010000|2021-10-12 12:16:50|4376|4375.5|4375.5|4375|4376|4375.5|4375.5|4375|0
1634041040000|2021-10-12 12:17:20|4376|4375.5|4376|4375.5|4376|4375.5|4375.5|4375|0
1634041070000|2021-10-12 12:17:50|4375.5|4375|4375.5|4375|4376|4375.5|4375.5|4375|0
1634041090000|2021-10-12 12:18:10|4375|4374.5|4375|4374.5|4375|4374.5|4375|4374.5|0
1634041100000|2021-10-12 12:18:20|4374.5|4374|4374.5|4374|4374.5|4374|4374.5|4374|0
1634041110000|2021-10-12 12:18:30|4375|4374.5|4375.5|4374.5|4375.5|4375|4375|4374.5|0
1634041120000|2021-10-12 12:18:40||4375||4375||4375||4374.5|0
1634041140000|2021-10-12 12:19:00|4375|4374.5|4374.5|4374|4375|4374.5|4374|4373.5|0
1634041150000|2021-10-12 12:19:10||4373.5||4373.5||4373.5||4373.5|0
1634041160000|2021-10-12 12:19:20|4374|4373|4373|4372.5|4374|4373.5|4373|4372.5|0
1634041170000|2021-10-12 12:19:30|4372.5|4372|4372.5|4372|4373.5|4373|4372.5|4372|0
1634041180000|2021-10-12 12:19:40|4373|4372.5|4372.5|4372|4373|4372.5|4372.5|4372|0
1634041190000|2021-10-12 12:19:50|4372|4371.5|4372|4371.5|4372.5|4371.5|4371.5|4371|0
1634041200000|2021-10-12 12:20:00|4371.5|4371|4371.5|4371|4372|4371.5|4371.5|4371|0
1634041220000|2021-10-12 12:20:20|4371|4370.5|4371.5|4371|4371.5|4371|4371|4370.5|0
1634041230000|2021-10-12 12:20:30|4372|4370.5|4373|4372|4373|4372.5|4371.5|4370.5|0
1634041240000|2021-10-12 12:20:40|4372.5|4372.5|4372.5|4372|4373|4372.5|4372.5|4372|0
1634041250000|2021-10-12 12:20:50|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371.5|0
1634041260000|2021-10-12 12:21:00|4372.5|4371|4371|4370|4372.5|4371|4370.5|4370|0
1634041270000|2021-10-12 12:21:10|4370.5||4370.5||4370.5||4370.5||0
1634041280000|2021-10-12 12:21:20|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370|0
1634041290000|2021-10-12 12:21:30|4371.5|4370|4372|4371|4372|4371.5|4371.5|4370|0
1634041300000|2021-10-12 12:21:40||4371.5||4371.5||4371.5||4371.5|0
1634041310000|2021-10-12 12:21:50|4372.5||4372||4372.5||4372||0
1634041320000|2021-10-12 12:22:00|4372.5|4372|4372|4371.5|4373|4372.5|4372|4371.5|0
1634041330000|2021-10-12 12:22:10|4372.5|4372|4372.5|4372|4373|4372|4372.5|4371.5|0
1634041350000|2021-10-12 12:22:30|4373|4372.5|4372.5|4372|4373|4372.5|4372.5|4372|0
1634041360000|2021-10-12 12:22:40|4373|4372.5|4372.5|4371.5|4373|4372.5|4372|4371.5|0
1634041370000|2021-10-12 12:22:50|4372|4371|4371|4370.5|4372|4371.5|4371|4370.5|0
1634041380000|2021-10-12 12:23:00|4371.5|4370|4370|4369.5|4371.5|4371|4370|4369.5|0
1634041390000|2021-10-12 12:23:10|4369.5|4369|4369.5|4369|4370.5|4370|4369.5|4369|0
1634041400000|2021-10-12 12:23:20|4370|4369.5|4370|4369.5|4370.5|4370|4370|4369.5|0
1634041410000|2021-10-12 12:23:30|4370.5|4370|4370.5|4370|4370.5|4370|4370|4370|0
1634041430000|2021-10-12 12:23:50|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370.5|0
1634041440000|2021-10-12 12:24:00|4370.5|4370|4371|4370.5|4371|4370.5|4370.5|4370|0
1634041450000|2021-10-12 12:24:10|4370.5|4370|4371|4370.5|4371|4370.5|4370.5|4370|0
1634041460000|2021-10-12 12:24:20|4371.5|4370|4371|4370|4371.5|4370.5|4370.5|4370|0
1634041470000|2021-10-12 12:24:30|4370.5|4370.5|4371|4370.5|4371|4370.5|4370.5|4370|0
1634041480000|2021-10-12 12:24:40|4370.5|4370|4371|4370.5|4371|4370.5|4370.5|4370|0
1634041490000|2021-10-12 12:24:50|4370.5|4370|4370.5|4370|4371|4370.5|4370.5|4370|0
1634041500000|2021-10-12 12:25:00|4371|4369.5|4370.5|4369.5|4371|4370|4370.5|4369.5|0
1634041510000|2021-10-12 12:25:10|4370|4369|4370.5|4370|4370.5|4370|4369.5|4369|0
1634041520000|2021-10-12 12:25:20|4371|4370.5|4373|4372.5|4373|4372.5|4371|4370.5|0
1634041530000|2021-10-12 12:25:30|4372.5|4372|4372.5|4372|4372.5|4372|4372.5|4372|0
1634041550000|2021-10-12 12:25:50|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371.5|0
1634041580000|2021-10-12 12:26:20|4372.5|4372|4373|4372|4373.5|4372.5|4372.5|4372|0
1634041590000|2021-10-12 12:26:30|4372.5||4372.5||4373||4372.5||0
1634041600000|2021-10-12 12:26:40|4373|4372.5|4373.5|4373|4374|4373|4373|4372.5|0
1634041610000|2021-10-12 12:26:50|4373|4372.5|4373|4372.5|4373|4372.5|4373|4372.5|0
1634041620000|2021-10-12 12:27:00|4373.5|4373|4373.5|4373|4373.5|4373|4373.5|4373|0
1634041640000|2021-10-12 12:27:20|4373|4372.5|4372.5|4372|4373|4372.5|4372|4371.5|0
1634041650000|2021-10-12 12:27:30|4373|4372.5|4373|4372.5|4373.5|4372.5|4373|4372.5|0
1634041660000|2021-10-12 12:27:40|4373.5|4373|4373.5|4373|4373.5|4373|4373.5|4373|0
1634041680000|2021-10-12 12:28:00|4374|4373.5|4374|4373.5|4374|4373.5|4374|4373.5|0
1634041700000|2021-10-12 12:28:20|4373.5|4373|4373.5|4373|4373.5|4373|4373.5|4373|0
1634041710000|2021-10-12 12:28:30|4374|4373.5|4375|4374|4375.5|4374.5|4374|4373.5|0
1634041720000|2021-10-12 12:28:40|4374.5|4374.5|4375.5|4375|4376|4375|4374.5|4374.5|0
1634041730000|2021-10-12 12:28:50|4375|4374.5|4375.5|4375|4375.5|4375|4375|4374.5|0
1634041740000|2021-10-12 12:29:00|4375|4374.5|4375|4374.5|4375.5|4374.5|4375|4374.5|0
1634041750000|2021-10-12 12:29:10|4375.5|4375|4375.5|4375|4375.5|4375|4375|4374.5|0
1634041770000|2021-10-12 12:29:30|4376|4375.5|4375.5|4375|4376|4375.5|4375.5|4375|0
1634041790000|2021-10-12 12:29:50|4375|4374.5|4375.5|4375|4376|4375|4375|4374.5|0
1634041800000|2021-10-12 12:30:00|4376|4375.5|4376|4375.5|4376|4375.5|4376|4375|0
1634041810000|2021-10-12 12:30:10|4376.5|4376|4376|4375.5|4376.5|4376|4376|4375.5|0
1634041830000|2021-10-12 12:30:30|4376.5|4376|4376.5|4375.5|4376.5|4376|4376|4375.5|0
1634041850000|2021-10-12 12:30:50|4376|4375|4376|4375.5|4376|4375.5|4376|4375|0
1634041870000|2021-10-12 12:31:10|4376.5|4376|4376.5|4376|4376.5|4376|4376.5|4376|0
1634041890000|2021-10-12 12:31:30|4376|4375.5|4376|4375.5|4376.5|4375.5|4376|4375.5|0
1634041900000|2021-10-12 12:31:40|4376.5|4376|4377|4376|4377.5|4377|4376.5|4376|0
1634041920000|2021-10-12 12:32:00|4377.5|4376.5|4377.5|4377|4377.5|4377|4377|4376.5|0
1634041930000|2021-10-12 12:32:10|4377|4376.5|4376.5|4376|4377|4376.5|4376.5|4376|0
1634041940000|2021-10-12 12:32:20|4377|4376.5|4377|4376|4377|4376.5|4376.5|4376|0
1634041950000|2021-10-12 12:32:30|4376.5|4376.5|4376.5|4376|4376.5|4376.5|4376.5|4376|0
1634041960000|2021-10-12 12:32:40||4375.5||4376||4376||4375.5|0
1634041980000|2021-10-12 12:33:00|4377|4376.5|4377.5|4377|4377.5|4377|4377|4376.5|0
1634041990000|2021-10-12 12:33:10|4377|4376.5|4377|4376.5|4377.5|4376.5|4377|4376.5|0
1634042000000|2021-10-12 12:33:20|4377.5||4377||4377.5||4377||0
1634042010000|2021-10-12 12:33:30|4377.5||4377||4377.5||4377||0
1634042020000|2021-10-12 12:33:40|4376.5|4376|4375.5|4375|4376.5|4376|4375|4374.5|0
1634042030000|2021-10-12 12:33:50|4376|4375.5|4376.5|4376|4376.5|4376|4376|4375.5|0
1634042040000|2021-10-12 12:34:00|4377|4376.5|4377|4376|4377|4376.5|4377|4376|0
1634042060000|2021-10-12 12:34:20|4376.5|4375.5|4376|4375|4376.5|4375.5|4375.5|4375|0
1634042080000|2021-10-12 12:34:40|4375.5||4375.5||4375.5||4375.5||0
1634042090000|2021-10-12 12:34:50|4375|4374.5|4375.5|4375|4375.5|4375|4375|4374.5|0
1634042100000|2021-10-12 12:35:00|4375|4374.5|4375.5|4375|4375.5|4375|4375|4374.5|0
1634042110000|2021-10-12 12:35:10|4375|4374.5|4375|4374.5|4375.5|4374.5|4375|4374.5|0
1634042120000|2021-10-12 12:35:20|4374.5|4374|4375|4374|4375|4374|4374.5|4374|0
1634042130000|2021-10-12 12:35:30|4374.5|4373.5|4374|4373.5|4374.5|4373.5|4373.5|4373|0
1634042140000|2021-10-12 12:35:40|4374.5|4374|4374.5|4374|4374.5|4374|4374|4373.5|0
1634042150000|2021-10-12 12:35:50|4374|4373.5|4374.5|4374|4374.5|4374|4374|4373.5|0
1634042160000|2021-10-12 12:36:00|4374|4373.5|4374|4373.5|4374.5|4374|4374|4373.5|0
1634042170000|2021-10-12 12:36:10|4373.5|4373|4373|4372.5|4373.5|4373|4373|4372.5|0
1634042180000|2021-10-12 12:36:20|4373.5|4372|4373|4372.5|4373.5|4372.5|4372.5|4372|0
1634042190000|2021-10-12 12:36:30|4373.5|4373|4373.5|4373|4373.5|4373|4373.5|4372.5|0
1634042200000|2021-10-12 12:36:40|4374|4373.5|4374|4373.5|4374.5|4373.5|4374|4373.5|0
1634042210000|2021-10-12 12:36:50|4374.5|4374|4374|4373.5|4374.5|4374|4374|4373.5|0
1634042220000|2021-10-12 12:37:00|4373.5|4373|4374|4373|4374|4373|4373.5|4373|0
1634042230000|2021-10-12 12:37:10|4374.5|4373.5|4374.5|4374|4374.5|4374|4374.5|4373|0
1634042240000|2021-10-12 12:37:20|4374|4373.5|4374|4373.5|4374.5|4373.5|4374|4373.5|0
1634042250000|2021-10-12 12:37:30|4373.5|4373|4373|4372.5|4374|4373|4372.5|4371.5|0
1634042260000|2021-10-12 12:37:40|4372.5|4372|4372.5|4372|4372.5|4372|4372|4371.5|0
1634042270000|2021-10-12 12:37:50|4372|4371.5|4371.5|4371|4372.5|4371.5|4371|4370.5|0
1634042280000|2021-10-12 12:38:00|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371.5|0
1634042290000|2021-10-12 12:38:10||4371||4371.5||4371.5||4371|0
1634042300000|2021-10-12 12:38:20|4372.5|4371|4372|4371.5|4372.5|4372|4372|4371|0
1634042310000|2021-10-12 12:38:30|4372.5||4372.5||4372.5||4372||0
1634042320000|2021-10-12 12:38:40|4372|4372|4372.5|4372|4372.5|4372|4372|4371.5|0
1634042350000|2021-10-12 12:39:10|4373|4372.5|4373|4372.5|4373|4372.5|4372.5|4372|0
1634042380000|2021-10-12 12:39:40|4372.5|4372|4372.5|4372|4372.5|4372|4372.5|4372|0
1634042390000|2021-10-12 12:39:50|4372|4371.5|4371.5|4371|4372|4371.5|4371.5|4371|0
1634042410000|2021-10-12 12:40:10|4371|4370.5|4370.5|4370|4371|4370.5|4370.5|4369.5|0
1634042420000|2021-10-12 12:40:20|4370|4369.5|4369.5|4369|4370|4370|4369.5|4369|0
1634042440000|2021-10-12 12:40:40|4369|4368.5|4368.5|4367.5|4369|4368.5|4368.5|4367.5|0
1634042450000|2021-10-12 12:40:50|4368|4367|4368|4367.5|4368|4367.5|4367.5|4367|0
1634042470000|2021-10-12 12:41:10|4368.5|4368|4369.5|4369|4370|4369.5|4368.5|4368|0
1634042480000|2021-10-12 12:41:20|4370|4369.5|4370.5|4370|4370.5|4370|4370|4369.5|0
1634042490000|2021-10-12 12:41:30|4371|4370.5|4371|4370.5|4371|4370.5|4370|4369.5|0
1634042500000|2021-10-12 12:41:40|4370.5|4370|4369.5|4368.5|4370.5|4370|4369|4368.5|0
1634042510000|2021-10-12 12:41:50|4369|4368|4370|4369.5|4370|4369.5|4368.5|4368|0
1634042520000|2021-10-12 12:42:00|4370.5|4370|4370.5|4370|4371|4370|4370.5|4370|0
1634042530000|2021-10-12 12:42:10|4371|4370.5|4371.5|4370.5|4371.5|4371|4371|4370.5|0
1634042540000|2021-10-12 12:42:20|4371||4371||4371.5||4371||0
1634042550000|2021-10-12 12:42:30|4370.5|4370|4370.5|4370|4371|4370.5|4370|4369.5|0
1634042560000|2021-10-12 12:42:40|4370|4369.5|4371|4370.5|4371|4370.5|4370|4369.5|0
1634042580000|2021-10-12 12:43:00|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369.5|0
1634042590000|2021-10-12 12:43:10|4369.5|4369|4370|4369.5|4370.5|4369.5|4369.5|4369|0
1634042600000|2021-10-12 12:43:20|4369.5|4369|4370|4369|4370|4369|4369.5|4369|0
1634042610000|2021-10-12 12:43:30|4369.5||4369.5||4369.5||4369.5||0
1634042620000|2021-10-12 12:43:40|4369|4368.5|4368|4367.5|4369.5|4369|4368|4367.5|0
1634042630000|2021-10-12 12:43:50|4367.5|4367|4367.5|4367|4368|4367.5|4367.5|4367|0
1634042640000|2021-10-12 12:44:00|4368|4367.5|4368.5|4368|4368.5|4368|4368|4367.5|0
1634042650000|2021-10-12 12:44:10|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|0
1634042660000|2021-10-12 12:44:20|4368.5||4368.5||4368.5||4368||0
1634042670000|2021-10-12 12:44:30|4369|4368|4371|4370.5|4371.5|4370.5|4369|4368|0
1634042680000|2021-10-12 12:44:40|4371.5|4371|4371.5|4371|4371.5|4371|4371.5|4371|0
1634042690000|2021-10-12 12:44:50|4371|4370.5|4371.5|4371|4372|4371.5|4371|4370.5|0
1634042700000|2021-10-12 12:45:00|4371|4370.5|4370|4369.5|4371|4371|4370|4369.5|0
1634042710000|2021-10-12 12:45:10|4370.5|4370|4371|4370.5|4371|4370.5|4370.5|4369.5|0
1634042720000|2021-10-12 12:45:20|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369.5|0
1634042730000|2021-10-12 12:45:30|4370.5|4370|4370.5|4370|4371|4370.5|4370.5|4370|0
1634042740000|2021-10-12 12:45:40|4371|4370.5|4370.5|4370|4371|4370.5|4370.5|4369.5|0
1634042750000|2021-10-12 12:45:50|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370.5|0
1634042770000|2021-10-12 12:46:10|4370.5|4370|4370.5|4370|4371|4370|4370.5|4370|0
1634042780000|2021-10-12 12:46:20|4370|4369.5|4369.5|4369|4370|4369.5|4369|4368.5|0
1634042790000|2021-10-12 12:46:30|4370|4369.5|4369|4368.5|4370|4369.5|4369|4368.5|0
1634042800000|2021-10-12 12:46:40|4368.5|4368|4368|4367.5|4369|4368|4368|4367|0
1634042810000|2021-10-12 12:46:50|4367.5|4367|4367.5|4367|4367.5|4367.5|4367.5|4367|0
1634042820000|2021-10-12 12:47:00|4367|4366.5|4367|4366.5|4367.5|4367|4367|4366.5|0
1634042830000|2021-10-12 12:47:10|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4366.5|0
1634042840000|2021-10-12 12:47:20|4367|4366.5|4366.5|4366|4367|4367|4366.5|4366|0
1634042850000|2021-10-12 12:47:30|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|0
1634042860000|2021-10-12 12:47:40|4367.5|4367|4369|4368.5|4369|4368.5|4367.5|4367|0
1634042870000|2021-10-12 12:47:50|4368.5|4368|4368.5|4368|4368.5|4368|4368|4367.5|0
1634042880000|2021-10-12 12:48:00|4369|4368.5|4369|4368.5|4369|4368.5|4368.5|4368|0
1634042890000|2021-10-12 12:48:10|4368.5|4368|4367.5|4367|4368.5|4368|4367.5|4367|0
1634042900000|2021-10-12 12:48:20|4367|4366.5|4367|4366|4367|4366.5|4366.5|4366|0
1634042910000|2021-10-12 12:48:30|4367.5|4366.5|4367.5|4367|4367.5|4367|4367|4366.5|0
1634042920000|2021-10-12 12:48:40|4367|4366.5|4367.5|4367|4367.5|4367|4367|4366.5|0
1634042930000|2021-10-12 12:48:50|4368|4367.5|4368|4367|4368|4367.5|4367.5|4367|0
1634042940000|2021-10-12 12:49:00|4367.5|4366.5|4367.5|4366.5|4367.5|4367|4367|4366.5|0
1634042950000|2021-10-12 12:49:10|4367|4367|4367.5|4366.5|4367.5|4367|4367|4366.5|0
1634042960000|2021-10-12 12:49:20|4367|4367|4367.5|4367|4367.5|4367|4367|4366.5|0
1634042970000|2021-10-12 12:49:30|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|0
1634042980000|2021-10-12 12:49:40|4368.5|4368|4368|4367.5|4368.5|4368|4368|4367.5|0
1634042990000|2021-10-12 12:49:50|4367.5|4367|4368|4367|4368|4367.5|4367.5|4366.5|0
1634043000000|2021-10-12 12:50:00|4368.5|4367.5|4368.5|4367.5|4368.5|4368|4368|4367.5|0
1634043010000|2021-10-12 12:50:10|4368|4367|4368|4367.5|4368|4367.5|4368|4367|0
1634043020000|2021-10-12 12:50:20|4367.5|4367|4367.5|4367|4368|4367.5|4367.5|4367|0
1634043030000|2021-10-12 12:50:30|4368|4367.5|4369.5|4368.5|4369.5|4369|4368|4367.5|0
1634043040000|2021-10-12 12:50:40|4370|4369|4370.5|4369.5|4370.5|4370|4369.5|4369|0
1634043050000|2021-10-12 12:50:50|4370|4370|4370.5|4370|4371|4370.5|4370|4369.5|0
1634043060000|2021-10-12 12:51:00|4371||4370.5||4371||4370.5||0
1634043070000|2021-10-12 12:51:10|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370.5|0
1634043080000|2021-10-12 12:51:20|4371.5|4371|4371.5|4371|4372|4371.5|4371.5|4371|0
1634043090000|2021-10-12 12:51:30|4372|4371.5|4373|4372.5|4373|4372.5|4372|4371.5|0
1634043100000|2021-10-12 12:51:40|4373.5|4373|4373.5|4373|4374|4373.5|4373.5|4373|0
1634043110000|2021-10-12 12:51:50|4374|4373.5|4374|4373|4374|4373.5|4373.5|4373|0
1634043120000|2021-10-12 12:52:00||4373.5||4373.5||4373.5||4373.5|0
1634043140000|2021-10-12 12:52:20|4373.5|4373|4373|4372|4373.5|4373|4372.5|4372|0
1634043150000|2021-10-12 12:52:30|4373.5|4372.5|4374|4373.5|4374|4373.5|4373.5|4372.5|0
1634043160000|2021-10-12 12:52:40|4373.5|4373|4373.5|4373|4373.5|4373.5|4373.5|4373|0
1634043190000|2021-10-12 12:53:10|4373|4372.5|4373.5|4373|4373.5|4373|4373|4372|0
1634043210000|2021-10-12 12:53:30|4374|4373.5|4374.5|4373.5|4374.5|4374|4374|4373|0
1634043220000|2021-10-12 12:53:40|4374|4374|4374.5|4373.5|4374.5|4374|4374|4373.5|0
1634043230000|2021-10-12 12:53:50|4374||4374||4374||4374||0
1634043250000|2021-10-12 12:54:10|4373.5|4373|4374|4373|4374|4373|4373.5|4373|0
1634043260000|2021-10-12 12:54:20|4373.5|4373.5|4373.5|4373|4373.5|4373.5|4373.5|4373|0
1634043270000|2021-10-12 12:54:30|4374||4374||4374||4374||0
1634043280000|2021-10-12 12:54:40|4373.5|4373.5|4373|4372.5|4373.5|4373.5|4373|4372.5|0
1634043300000|2021-10-12 12:55:00|4372.5|4372|4373|4372|4373|4372.5|4372|4371.5|0
1634043310000|2021-10-12 12:55:10|4372.5|4372.5|4373.5|4373|4374|4373.5|4372.5|4372|0
1634043320000|2021-10-12 12:55:20|4374|4373.5|4373.5|4373|4374|4373.5|4373.5|4373|0
1634043330000|2021-10-12 12:55:30|4374|4373.5|4373|4372.5|4374|4373.5|4373|4372.5|0
1634043340000|2021-10-12 12:55:40|4372.5|4372|4372.5|4372|4373|4372.5|4372.5|4372|0
1634043350000|2021-10-12 12:55:50|4372|4371.5|4372.5|4372|4372.5|4372|4372|4371.5|0
1634043360000|2021-10-12 12:56:00|4373||4372.5||4373||4372.5||0
1634043370000|2021-10-12 12:56:10|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371.5|0
1634043380000|2021-10-12 12:56:20|4372.5|4372|4372.5|4371.5|4372.5|4372|4372|4371.5|0
1634043390000|2021-10-12 12:56:30|4372|4372|4372.5|4371.5|4372.5|4372|4372|4371.5|0
1634043410000|2021-10-12 12:56:50|4372|4372|4373|4372.5|4373|4372.5|4372|4372|0
1634043420000|2021-10-12 12:57:00|4372.5|4372|4373.5|4373|4373.5|4373|4372.5|4372|0
1634043430000|2021-10-12 12:57:10|4374|4373.5|4374|4373.5|4374.5|4373.5|4374|4373|0
1634043440000|2021-10-12 12:57:20|4373.5|4373|4373.5|4373|4373.5|4373|4373|4372.5|0
1634043450000|2021-10-12 12:57:30|4374|4373.5|4374|4373.5|4374|4373.5|4374|4373.5|0
1634043460000|2021-10-12 12:57:40|4373.5|4373|4374|4373.5|4374.5|4374|4373.5|4373|0
1634043470000|2021-10-12 12:57:50|4374.5|4374|4374|4373|4374.5|4374|4373.5|4373|0
1634043480000|2021-10-12 12:58:00|4373.5|4373.5|4374|4373|4374|4373.5|4373.5|4373|0
1634043490000|2021-10-12 12:58:10|4374.5|4373.5|4374.5|4374|4374.5|4374|4374.5|4373|0
1634043500000|2021-10-12 12:58:20|4374|4373.5|4374|4373.5|4374|4373.5|4374|4373.5|0
1634043510000|2021-10-12 12:58:30|4374.5|4374|4374|4373.5|4374.5|4374|4374|4373.5|0
1634043520000|2021-10-12 12:58:40|4373.5|4373|4373.5|4373|4373.5|4373|4373.5|4373|0
1634043530000|2021-10-12 12:58:50|4374|4373.5|4375|4374|4375|4374|4374|4373.5|0
1634043540000|2021-10-12 12:59:00|4374.5|4374.5|4375|4374.5|4375|4374.5|4374.5|4374.5|0
1634043570000|2021-10-12 12:59:30|4375.5|4375|4376|4375|4376|4375|4375.5|4375|0
1634043580000|2021-10-12 12:59:40|4375.5|4374.5|4376|4375|4376|4375|4375|4374.5|0
1634043590000|2021-10-12 12:59:50|4376.5|4375.5|4376.5|4376|4376.5|4376|4376.5|4375|0
1634043600000|2021-10-12 13:00:00|4376|4375.5|4376|4375.5|4376.5|4376|4376|4375.5|0
1634043610000|2021-10-12 13:00:10|4376.5|4375|4375|4374.5|4376.5|4375|4375|4374.5|0
1634043620000|2021-10-12 13:00:20|4375.5|4374|4375.5|4375|4375.5|4375|4375.5|4374|0
1634043630000|2021-10-12 13:00:30|4376|4375.5|4376|4375.5|4376|4375.5|4376|4375|0
1634043640000|2021-10-12 13:00:40|4375.5|4375|4375.5|4375|4375.5|4375.5|4375.5|4375|0
1634043650000|2021-10-12 13:00:50|4376|4375.5|4376|4375|4376|4375.5|4376|4375|0
1634043660000|2021-10-12 13:01:00|4375.5|4375.5|4376|4375|4376|4375.5|4375.5|4375|0
1634043670000|2021-10-12 13:01:10|4375.5|4375.5|4375.5|4375|4375.5|4375.5|4375.5|4375|0
1634043680000|2021-10-12 13:01:20|4375|4374.5|4375.5|4374.5|4375.5|4374.5|4375|4374.5|0
1634043690000|2021-10-12 13:01:30|4375|4374|4375.5|4375|4375.5|4375|4374.5|4374|0
1634043700000|2021-10-12 13:01:40|4376|4375.5|4376|4375|4376|4375.5|4376|4375|0
1634043710000|2021-10-12 13:01:50|4376.5|4375.5|4376|4375.5|4376.5|4375.5|4376|4375|0
1634043720000|2021-10-12 13:02:00|4376.5|4376|4376|4375.5|4376.5|4376|4376|4375.5|0
1634043730000|2021-10-12 13:02:10|4376.5|4376|4376.5|4376|4376.5|4376|4376|4375.5|0
1634043740000|2021-10-12 13:02:20|4376|4375.5|4376|4375.5|4376.5|4375.5|4376|4375.5|0
1634043750000|2021-10-12 13:02:30|4376.5|4376|4374.5|4374|4376.5|4376|4374.5|4374|0
1634043760000|2021-10-12 13:02:40|4374|4373.5|4374.5|4373.5|4374.5|4374|4374|4373.5|0
1634043770000|2021-10-12 13:02:50|4375|4374|4376|4375.5|4376.5|4375.5|4375|4374|0
1634043780000|2021-10-12 13:03:00|4376.5|4376|4376.5|4376|4377|4376.5|4376|4376|0
1634043790000|2021-10-12 13:03:10|4376|4375.5|4376|4375.5|4376.5|4375.5|4376|4375.5|0
1634043820000|2021-10-12 13:03:40|4375.5|4375|4375|4374.5|4375.5|4375|4375|4374.5|0
1634043830000|2021-10-12 13:03:50|4374.5|4374|4375|4374.5|4375.5|4374.5|4374.5|4374|0
1634043840000|2021-10-12 13:04:00||4374||4374.5||4374.5||4374|0
1634043850000|2021-10-12 13:04:10|4375.5|4375|4376|4375.5|4376.5|4376|4375.5|4375|0
1634043860000|2021-10-12 13:04:20|4376.5|4375|4375.5|4375|4376.5|4375.5|4375.5|4375|0
1634043880000|2021-10-12 13:04:40|4376|4375.5|4376|4375.5|4376|4375.5|4375.5|4375|0
1634043890000|2021-10-12 13:04:50|4375.5|4375|4375.5|4375|4376|4375|4375.5|4375|0
1634043900000|2021-10-12 13:05:00|4376|4374.5|4375.5|4375|4376|4375.5|4375.5|4374.5|0
1634043910000|2021-10-12 13:05:10||4374.5||4375||4375||4374.5|0
1634043920000|2021-10-12 13:05:20|4376|4375.5|4376|4375.5|4376|4375.5|4376|4375.5|0
1634043930000|2021-10-12 13:05:30|4375.5|4375|4375|4374.5|4376|4375|4375|4374.5|0
1634043940000|2021-10-12 13:05:40|4374.5|4374|4374.5|4373.5|4375|4374.5|4374.5|4373.5|0
1634043960000|2021-10-12 13:06:00|4374|4374|4374.5|4374|4375|4374.5|4374|4374|0
1634043970000|2021-10-12 13:06:10|4374|4373.5|4372|4371.5|4374|4373.5|4372|4371.5|0
1634043980000|2021-10-12 13:06:20|4371.5|4371|4370|4369.5|4371.5|4371|4370|4369.5|0
1634043990000|2021-10-12 13:06:30|4370.5|4370|4370|4369.5|4370.5|4370|4369.5|4369|0
1634044000000|2021-10-12 13:06:40|4370.5|4370|4370.5|4370|4371.5|4371|4370.5|4369.5|0
1634044010000|2021-10-12 13:06:50|4371|4370.5|4371|4370|4371|4370.5|4370.5|4370|0
1634044020000|2021-10-12 13:07:00|4370.5|4370.5|4369.5|4368.5|4370.5|4370.5|4369|4368|0
1634044030000|2021-10-12 13:07:10|4369|4369|4370.5|4370|4370.5|4370|4369|4368.5|0
1634044040000|2021-10-12 13:07:20|4371|4369.5|4370.5|4370|4371|4370|4370|4369.5|0
1634044050000|2021-10-12 13:07:30|4371|4370.5|4369.5|4368.5|4371.5|4371|4369|4368.5|0
1634044060000|2021-10-12 13:07:40|4369|4369|4368.5|4367.5|4369.5|4369|4368|4367|0
1634044070000|2021-10-12 13:07:50|4368|4368|4367|4366.5|4368.5|4368|4367|4366.5|0
1634044080000|2021-10-12 13:08:00|4366.5|4366|4367|4366.5|4367.5|4367|4365|4364.5|0
1634044090000|2021-10-12 13:08:10|4367.5|4367|4367|4366.5|4367.5|4367|4366|4365.5|0
1634044100000|2021-10-12 13:08:20|4366.5|4366|4367|4366.5|4367.5|4367|4366.5|4366|0
1634044110000|2021-10-12 13:08:30|4367.5|4367|4368|4367|4368|4367.5|4367.5|4366.5|0
1634044120000|2021-10-12 13:08:40|4367.5|4367.5|4367|4366|4367.5|4367.5|4366.5|4366|0
1634044130000|2021-10-12 13:08:50|4366.5|4365.5|4366|4365.5|4366.5|4366|4366|4365|0
1634044140000|2021-10-12 13:09:00|4365.5|4365|4365.5|4365|4366|4365.5|4365.5|4365|0
1634044150000|2021-10-12 13:09:10|4366|4365.5|4368.5|4368|4368.5|4368|4365.5|4365|0
1634044160000|2021-10-12 13:09:20|4369|4367.5|4368|4367|4369|4367.5|4367.5|4366.5|10
1634044170000|2021-10-12 13:09:30|4367.5|4366|4365.5|4364|4367.5|4366.5|4365.5|4364|377
1634044180000|2021-10-12 13:09:40|4366|4364.5|4367.5|4366.5|4367.5|4366.5|4366|4364.5|166
1634044190000|2021-10-12 13:09:50|4367|4366|4365.5|4364|4367|4366|4365|4364|88
1634044200000|2021-10-12 13:10:00|4366|4364.5|4366|4365|4366.5|4365|4366|4364.5|150
1634044210000|2021-10-12 13:10:10|4366.5|4365.5|4367|4366|4367.5|4366.5|4366|4365|257
1634044220000|2021-10-12 13:10:20|4368|4366.5|4370|4368.5|4370|4368.5|4367.5|4366|165
1634044230000|2021-10-12 13:10:30|4370.5|4369|4369.5|4368|4371.5|4370.5|4369|4367.5|291
1634044240000|2021-10-12 13:10:40|4368|4367.5|4368.5|4367.5|4368.5|4367.5|4368|4367|0
1634044250000|2021-10-12 13:10:50|4368|4367|4369|4368|4369|4368|4368|4367|18
1634044260000|2021-10-12 13:11:00|4368.5|4367.5|4369.5|4368|4369.5|4368|4368|4367|226
1634044270000|2021-10-12 13:11:10|4369|4367.5|4369|4368|4370|4369|4369|4367.5|0
1634044280000|2021-10-12 13:11:20|4369.5|4368.5|4369.5|4368.5|4370|4369|4369|4368|19
1634044290000|2021-10-12 13:11:30|4370|4369|4370.5|4369.5|4371|4370|4369.5|4368.5|297
1634044300000|2021-10-12 13:11:40|4371|4370|4371.5|4370.5|4371.5|4370.5|4370.5|4369.5|185
1634044310000|2021-10-12 13:11:50|4371|4370|4371.5|4370.5|4372.5|4371|4371|4370|50
1634044320000|2021-10-12 13:12:00|4372|4371|4371|4369.5|4372|4371|4371|4369.5|280
1634044330000|2021-10-12 13:12:10|4371.5|4370|4371|4369.5|4371.5|4370|4371|4369.5|0
1634044340000|2021-10-12 13:12:20|4371.5|4370|4370.5|4369.5|4371.5|4370|4370|4369|124
1634044350000|2021-10-12 13:12:30|4371|4370|4372|4371|4372.5|4371.5|4371|4370|305
1634044360000|2021-10-12 13:12:40|4371.5|4370.5|4371|4370|4372|4370.5|4370|4369|782
1634044370000|2021-10-12 13:12:50|4371.5|4370.5|4371.5|4370.5|4371.5|4370.5|4371|4370|0
1634044380000|2021-10-12 13:13:00|4371|4370|4370.5|4369.5|4371.5|4370.5|4370.5|4369.5|0
1634044390000|2021-10-12 13:13:10|4371|4370|4370.5|4369|4371.5|4370.5|4369.5|4368.5|728
1634044400000|2021-10-12 13:13:20|4370|4368.5|4369.5|4368.5|4370|4369|4369|4368|199
1634044410000|2021-10-12 13:13:30|4370|4369|4369.5|4368.5|4370.5|4369|4369.5|4368.5|263
1634044420000|2021-10-12 13:13:40|4370|4369|4369.5|4368|4370.5|4369|4369|4368|1
1634044430000|2021-10-12 13:13:50|4369|4368.5|4369|4368|4369.5|4368.5|4369|4368|95
1634044440000|2021-10-12 13:14:00|4368.5|4367.5|4367.5|4366.5|4369.5|4368|4367.5|4366.5|50
1634044450000|2021-10-12 13:14:10|4368|4367|4367|4366|4368|4367|4367|4366|20
1634044460000|2021-10-12 13:14:20|4367.5|4366.5|4367|4366|4367.5|4366.5|4367|4366|114
1634044470000|2021-10-12 13:14:30|4367.5|4366.5|4367.5|4366.5|4368|4367|4367|4366|0
1634044480000|2021-10-12 13:14:40|4368|4367|4369|4368|4369|4368|4368|4367|414
1634044490000|2021-10-12 13:14:50|4368.5|4367.5|4367|4366|4368.5|4367.5|4367|4366|116
1634044500000|2021-10-12 13:15:00|4368|4367|4368|4366.5|4368.5|4367|4367.5|4366.5|156
1634044510000|2021-10-12 13:15:10|4367.5|4367|4369|4368|4369|4368|4367.5|4366.5|55
1634044520000|2021-10-12 13:15:20|4369.5|4368.5|4369|4368|4369.5|4368.5|4369|4367.5|75
1634044530000|2021-10-12 13:15:30|4369.5|4367.5|4369|4367.5|4369.5|4368|4369|4367.5|0
1634044540000|2021-10-12 13:15:40|4369.5|4368|4369.5|4368.5|4369.5|4368.5|4368.5|4367.5|46
1634044550000|2021-10-12 13:15:50|4369|4368|4370|4369|4370.5|4369.5|4369|4368|280
1634044560000|2021-10-12 13:16:00|4369.5|4368.5|4370|4368.5|4370.5|4369.5|4369|4368|236
1634044570000|2021-10-12 13:16:10|4370.5|4369|4370.5|4369.5|4370.5|4369.5|4370|4368.5|50
1634044580000|2021-10-12 13:16:20|4370|4369|4369.5|4368.5|4370|4369|4369.5|4368.5|33
1634044590000|2021-10-12 13:16:30|4370|4369|4371|4370|4371|4370|4370|4369|233
1634044600000|2021-10-12 13:16:40|4370.5|4369.5|4373|4372|4373.5|4372|4370.5|4369.5|157
1634044610000|2021-10-12 13:16:50|4372.5|4371.5|4372.5|4371.5|4373.5|4372|4372.5|4371.5|0
1634044620000|2021-10-12 13:17:00|4373.5|4372|4372.5|4371.5|4373.5|4372|4372|4371|200
1634044630000|2021-10-12 13:17:10|4373|4372|4372.5|4371.5|4373.5|4372|4372|4371|255
1634044640000|2021-10-12 13:17:20|4372|4371|4372.5|4371.5|4372.5|4371.5|4371.5|4370.5|90
1634044650000|2021-10-12 13:17:30|4372|4370.5|4373.5|4372|4373.5|4372|4372|4370.5|307
1634044660000|2021-10-12 13:17:40|4373|4371.5|4373|4372|4373.5|4372.5|4372.5|4371.5|0
1634044670000|2021-10-12 13:17:50|4373.5|4372.5|4374.5|4373.5|4374.5|4373.5|4373.5|4372.5|767
1634044680000|2021-10-12 13:18:00|4374|4373|4375.5|4374.5|4375.5|4374.5|4373.5|4372.5|646
1634044690000|2021-10-12 13:18:10|4375|4374|4375|4374|4375|4374|4374|4373|0
1634044700000|2021-10-12 13:18:20|4374.5|4373.5|4375|4373.5|4375.5|4374.5|4374.5|4373.5|150
1634044710000|2021-10-12 13:18:30|4375.5|4374|4374.5|4373.5|4375.5|4374|4374|4373|155
1634044720000|2021-10-12 13:18:40|4374|4373|4374|4372.5|4374.5|4373.5|4373.5|4372.5|21
1634044730000|2021-10-12 13:18:50|4373.5|4372|4373.5|4372|4374|4373|4373|4371.5|273
1634044740000|2021-10-12 13:19:00|4372.5|4371.5|4373|4371.5|4373.5|4372|4372.5|4371|343
1634044750000|2021-10-12 13:19:10|4372|4371|4372|4371|4372.5|4371.5|4372|4371|83
1634044760000|2021-10-12 13:19:20|4373.5|4372.5|4373.5|4372.5|4374.5|4373.5|4373.5|4372.5|206
1634044770000|2021-10-12 13:19:30|4374|4373|4374|4373|4374|4373|4373.5|4372.5|2
1634044780000|2021-10-12 13:19:40|4373.5|4372.5|4374.5|4373|4374.5|4373|4373|4372|45
1634044790000|2021-10-12 13:19:50|4374|4372.5|4374.5|4373|4374.5|4373|4374|4372.5|0
1634044800000|2021-10-12 13:20:00|4374|4372.5|4373|4372|4374.5|4373|4373|4372|137
1634044810000|2021-10-12 13:20:10|4372.5|4371.5|4371.5|4370.5|4372.5|4371.5|4371.5|4370.5|166
1634044820000|2021-10-12 13:20:20|4372|4371|4371.5|4370.5|4372|4371|4371|4370|135
1634044830000|2021-10-12 13:20:30|4371|4370|4370|4369|4372|4370.5|4370|4369|294
1634044840000|2021-10-12 13:20:40|4370.5|4368.5|4371.5|4370.5|4371.5|4370.5|4370.5|4368.5|125
1634044850000|2021-10-12 13:20:50|4371|4370|4373|4371.5|4373|4371.5|4371|4369.5|282
1634044860000|2021-10-12 13:21:00|4372.5|4371|4372|4370.5|4373|4372|4371.5|4370.5|23
1634044870000|2021-10-12 13:21:10|4371.5|4371|4370.5|4369.5|4372|4371|4370.5|4369.5|264
1634044880000|2021-10-12 13:21:20|4371|4370|4370|4369|4371|4370|4370|4369|150
1634044890000|2021-10-12 13:21:30|4370.5|4368.5|4371|4369.5|4371|4370|4370|4368.5|46
1634044900000|2021-10-12 13:21:40|4370.5|4370|4371.5|4370|4371.5|4370|4370.5|4369.5|0
1634044910000|2021-10-12 13:21:50|4371|4371|4371|4370|4372|4371|4371|4370|150
1634044920000|2021-10-12 13:22:00|4371.5|4371|4372|4371|4372.5|4371|4371.5|4370.5|0
1634044930000|2021-10-12 13:22:10|4371.5|4370.5|4372|4371|4372.5|4371.5|4370.5|4369.5|265
1634044940000|2021-10-12 13:22:20|4372.5|4371.5|4373|4371.5|4373.5|4372|4372.5|4371.5|7
1634044950000|2021-10-12 13:22:30|4373.5|4372|4373|4372|4374|4373|4373|4371.5|161
1634044960000|2021-10-12 13:22:40|4372.5|4371.5|4373|4372|4373|4372|4372.5|4371.5|198
1634044970000|2021-10-12 13:22:50|4372|4371|4372.5|4371.5|4373|4372|4372|4371|168
1634044980000|2021-10-12 13:23:00|4372|4370.5|4373.5|4372.5|4373.5|4372.5|4371.5|4370.5|388
1634044990000|2021-10-12 13:23:10|4374|4373|4374|4372.5|4374.5|4373.5|4373.5|4372.5|253
1634045000000|2021-10-12 13:23:20|4373.5|4373|4374.5|4373.5|4374.5|4373.5|4373.5|4372.5|91
1634045010000|2021-10-12 13:23:30|4375|4374|4374.5|4373.5|4375|4374|4374.5|4373.5|67
1634045020000|2021-10-12 13:23:40|4375|4374|4373.5|4372.5|4375|4374|4373.5|4372.5|40
1634045030000|2021-10-12 13:23:50|4374|4373|4373|4372|4374|4373|4373|4372|150
1634045040000|2021-10-12 13:24:00|4373.5|4371.5|4373|4371.5|4373.5|4372.5|4373|4371.5|290
1634045050000|2021-10-12 13:24:10|4373.5|4372|4373|4371.5|4373.5|4372|4372|4371|434
1634045060000|2021-10-12 13:24:20|4372.5|4372|4373|4372|4373.5|4372.5|4372.5|4371.5|303
1634045070000|2021-10-12 13:24:30|4372.5|4372|4373.5|4373|4373.5|4373|4372.5|4372|0
1634045080000|2021-10-12 13:24:40|4373|4372.5|4372|4371.5|4373|4372.5|4372|4371.5|0
1634045090000|2021-10-12 13:24:50|4372.5|4372|4371.5|4370.5|4372.5|4372|4371|4370.5|0
1634045100000|2021-10-12 13:25:00|4371|4371|4371.5|4371|4371.5|4371|4371|4370.5|0
1634045110000|2021-10-12 13:25:10|4372|4370.5|4372.5|4372|4372.5|4372|4371.5|4370.5|0
1634045120000|2021-10-12 13:25:20|4373|4372.5|4372|4371.5|4374|4373.5|4372|4371.5|0
1634045130000|2021-10-12 13:25:30|4372.5|4372|4372|4371.5|4373|4372.5|4372|4371.5|0
1634045140000|2021-10-12 13:25:40|4372.5|4372|4372|4371.5|4372.5|4372|4372|4371.5|0
1634045150000|2021-10-12 13:25:50|4372.5|4371|4372.5|4372|4373|4372.5|4372|4371|0
1634045160000|2021-10-12 13:26:00|4373|4372.5|4373|4372.5|4374.5|4374|4372.5|4372|0
1634045170000|2021-10-12 13:26:10|4373.5|4373|4373|4372.5|4374|4373.5|4373|4372.5|0
1634045180000|2021-10-12 13:26:20|4373.5|4373|4373.5|4373|4373.5|4373|4373|4372.5|0
1634045190000|2021-10-12 13:26:30|4374|4372.5|4375|4374.5|4375.5|4374.5|4374|4372.5|0
1634045200000|2021-10-12 13:26:40|4374.5|4374|4375|4374.5|4375.5|4375|4374.5|4374|0
1634045210000|2021-10-12 13:26:50|4375.5|4374|4375.5|4375|4376|4375.5|4375|4374|0
1634045220000|2021-10-12 13:27:00|4375|4374.5|4375.5|4374.5|4375.5|4375|4375|4374.5|0
1634045230000|2021-10-12 13:27:10|4375|4375|4374.5|4374|4375|4375|4374|4373.5|0
1634045240000|2021-10-12 13:27:20|4374|4373.5|4374|4373|4374|4373.5|4373.5|4372.5|0
1634045250000|2021-10-12 13:27:30|4374.5|4373.5|4375.5|4375|4375.5|4375|4374.5|4373.5|0
1634045260000|2021-10-12 13:27:40|4375|4374.5|4376|4375|4376|4375.5|4375|4374.5|0
1634045270000|2021-10-12 13:27:50|4375.5|4375.5|4376.5|4375.5|4376.5|4376|4375.5|4375|0
1634045280000|2021-10-12 13:28:00|4376|4375|4376.5|4376|4376.5|4376|4375.5|4375|0
1634045290000|2021-10-12 13:28:10|4376|4375.5|4376.5|4376|4376.5|4376|4376|4375.5|0
1634045300000|2021-10-12 13:28:20|4376|4375.5|4376|4375.5|4376.5|4376|4376|4375.5|0
1634045310000|2021-10-12 13:28:30|4376.5|4376|4376.5|4376|4376.5|4376|4376.5|4376|0
1634045320000|2021-10-12 13:28:40|4376|4375.5|4377|4376.5|4377|4376.5|4376|4375.5|0
1634045330000|2021-10-12 13:28:50|4376.5|4376|4377|4376|4377|4376|4375|4374|0
1634045340000|2021-10-12 13:29:00|4376.5|4376.5|4376.5|4375.5|4377.5|4377|4376|4375.5|0
1634045350000|2021-10-12 13:29:10|4376|4376|4375.5|4375|4376|4376|4375.5|4375|0
1634045360000|2021-10-12 13:29:20|4376|4375.5|4376.5|4376|4376.5|4376|4376|4375.5|0
1634045370000|2021-10-12 13:29:30|4377|4376.5|4377|4376.5|4377|4376.5|4377|4376.5|0
1634045380000|2021-10-12 13:29:40|4377.5|4377|4377.5|4377|4377.5|4377|4377.5|4377|0
1634045390000|2021-10-12 13:29:50|4378|4377.5|4376.5|4375.5|4378.5|4377.5|4376|4375.5|0
1634045400000|2021-10-12 13:30:00|4376|4375|4375.5|4375|4376.5|4376|4374.5|4374|0
1634045410000|2021-10-12 13:30:10|4376|4375.5|4376|4375.5|4376|4375.5|4375|4374.5|0
1634045420000|2021-10-12 13:30:20|4375.5|4375|4374.5|4373.5|4376|4375|4374.5|4373.5|0
1634045430000|2021-10-12 13:30:30|4374|4373|4372.5|4372|4374.5|4374|4372.5|4372|0
1634045440000|2021-10-12 13:30:40|4372|4371.5|4374.5|4374|4374.5|4374|4371.5|4371|0
1634045450000|2021-10-12 13:30:50|4374|4373.5|4372.5|4372|4374|4373.5|4372|4371|0
1634045460000|2021-10-12 13:31:00|4372|4371.5|4372|4371|4372.5|4371.5|4369|4368.5|0
1634045470000|2021-10-12 13:31:10|4371.5|4370.5|4374.5|4373.5|4375|4374.5|4370|4369.5|0
1634045480000|2021-10-12 13:31:20|4375|4374|4378|4377.5|4378.5|4378|4375|4374|0
1634045490000|2021-10-12 13:31:30|4378.5|4377|4374|4373|4378.5|4377|4372.5|4371.5|0
1634045500000|2021-10-12 13:31:40|4374.5|4372.5|4377.5|4376.5|4379|4378.5|4374.5|4372.5|0
1634045510000|2021-10-12 13:31:50|4378|4377|4380|4379.5|4381|4380.5|4378|4376.5|0
1634045520000|2021-10-12 13:32:00|4380.5|4380|4384|4383.5|4384|4383.5|4380.5|4379.5|0
1634045530000|2021-10-12 13:32:10|4383.5|4383|4383|4382.5|4384|4383.5|4381|4380.5|0
1634045540000|2021-10-12 13:32:20|4383.5|4382|4382|4381.5|4384|4383.5|4382|4381.5|0
1634045550000|2021-10-12 13:32:30|4381.5|4381|4382.5|4382|4382.5|4382|4381|4380.5|0
1634045560000|2021-10-12 13:32:40|4382|4381.5|4380|4379.5|4382|4381.5|4380|4379|0
1634045570000|2021-10-12 13:32:50|4380.5|4379|4381|4380.5|4381|4380.5|4378|4377.5|0
1634045580000|2021-10-12 13:33:00|4381.5|4381|4384.5|4384|4385|4384.5|4381.5|4381|0
1634045590000|2021-10-12 13:33:10|4384|4383.5|4384.5|4383.5|4386|4385|4382|4381.5|0
1634045600000|2021-10-12 13:33:20|4384|4383|4384|4383.5|4384|4383.5|4382.5|4382|0
1634045610000|2021-10-12 13:33:30|4384.5|4384|4385|4384.5|4385.5|4384.5|4384|4383.5|0
1634045620000|2021-10-12 13:33:40|4385.5|4385|4385|4384.5|4386|4385.5|4384.5|4384|0
1634045630000|2021-10-12 13:33:50|4385.5|4385|4383.5|4383|4385.5|4385|4383.5|4383|0
1634045640000|2021-10-12 13:34:00|4383|4382.5|4383.5|4383|4384|4383.5|4382|4381.5|0
1634045650000|2021-10-12 13:34:10|4384|4383.5|4383.5|4383|4385|4384.5|4382.5|4382|0
1634045660000|2021-10-12 13:34:20|4383|4382.5|4380.5|4379.5|4383.5|4383|4380.5|4379.5|0
1634045670000|2021-10-12 13:34:30|4381|4380|4382|4381.5|4383.5|4382.5|4381|4380|0
1634045680000|2021-10-12 13:34:40|4381.5|4381|4380|4379|4382|4381.5|4379|4378|0
1634045690000|2021-10-12 13:34:50|4379.5|4378.5|4377.5|4376|4380.5|4378.5|4376|4375|0
1634045700000|2021-10-12 13:35:00|4377|4375.5|4376|4375|4378|4377|4375.5|4375|0
1634045710000|2021-10-12 13:35:10|4375.5|4375.5|4377|4376.5|4377|4376.5|4375.5|4375|0
1634045720000|2021-10-12 13:35:20|4376.5|4376|4374|4373.5|4376.5|4376|4373.5|4373|0
1634045730000|2021-10-12 13:35:30|4374.5|4374|4374|4373.5|4374.5|4374|4374|4373.5|0
1634045740000|2021-10-12 13:35:40|4374.5|4374|4373|4372.5|4374.5|4374|4372|4371.5|0
1634045750000|2021-10-12 13:35:50|4372.5|4372|4369.5|4368.5|4372.5|4372|4369.5|4368.5|0
1634045760000|2021-10-12 13:36:00|4370|4369|4370.5|4370|4371|4370.5|4369.5|4369|0
1634045770000|2021-10-12 13:36:10|4370|4369.5|4368.5|4367.5|4370.5|4369.5|4368.5|4367.5|0
1634045780000|2021-10-12 13:36:20|4368|4367|4365|4364.5|4368.5|4367.5|4364.5|4364|0
1634045790000|2021-10-12 13:36:30|4364.5|4364|4364|4363|4366|4365.5|4363|4362.5|0
1634045800000|2021-10-12 13:36:40|4363.5|4363.5|4364|4363.5|4364|4363.5|4363.5|4363|0
1634045810000|2021-10-12 13:36:50|4363.5|4363|4363.5|4363|4364|4363.5|4363|4362|0
1634045820000|2021-10-12 13:37:00|4364|4363.5|4367.5|4366.5|4368|4367|4363.5|4363|0
1634045830000|2021-10-12 13:37:10|4367|4366|4368.5|4367|4368.5|4367|4365.5|4364.5|0
1634045840000|2021-10-12 13:37:20|4368|4367.5|4366|4365.5|4368.5|4368|4365.5|4364.5|0
1634045850000|2021-10-12 13:37:30|4366.5|4366|4368|4367.5|4368|4367.5|4366.5|4366|0
1634045860000|2021-10-12 13:37:40|4367.5|4367|4368|4366.5|4368.5|4367.5|4366|4365|0
1634045870000|2021-10-12 13:37:50|4368.5|4367|4368|4367.5|4369|4368|4368|4366.5|0
1634045880000|2021-10-12 13:38:00|4367.5|4367|4369|4367.5|4369|4368.5|4367.5|4367|0
1634045890000|2021-10-12 13:38:10|4368.5|4368|4366.5|4366|4369|4368.5|4366|4365.5|0
1634045900000|2021-10-12 13:38:20|4366|4365.5|4365|4364|4366.5|4365.5|4364.5|4363.5|0
1634045910000|2021-10-12 13:38:30|4364.5|4363.5|4365.5|4365|4365.5|4365|4363.5|4363|0
1634045920000|2021-10-12 13:38:40|4365|4364.5|4365|4364|4366|4365.5|4364.5|4363.5|0
1634045930000|2021-10-12 13:38:50|4364.5|4363.5|4364.5|4364|4365|4364|4364|4363.5|0
1634045940000|2021-10-12 13:39:00|4365|4364.5|4366|4365.5|4366.5|4365.5|4365|4364.5|0
1634045950000|2021-10-12 13:39:10|4365.5|4365|4365|4364.5|4365.5|4365|4364.5|4364|0
1634045960000|2021-10-12 13:39:20|4365.5|4364|4362.5|4362|4365.5|4364|4362.5|4362|0
1634045970000|2021-10-12 13:39:30|4363|4362.5|4361.5|4360.5|4363.5|4362.5|4360.5|4360|0
1634045980000|2021-10-12 13:39:40|4361|4361|4360|4359|4362|4361.5|4360|4359|0
1634045990000|2021-10-12 13:39:50|4360.5|4359.5|4358.5|4357.5|4360.5|4359.5|4358|4357.5|0
1634046000000|2021-10-12 13:40:00|4358|4357|4354.5|4353.5|4358|4357|4354.5|4353.5|0
1634046010000|2021-10-12 13:40:10|4355|4354|4357|4356.5|4358.5|4358|4354.5|4354|0
1634046020000|2021-10-12 13:40:20|4357.5|4357|4359|4357.5|4359.5|4358.5|4357|4356.5|0
1634046030000|2021-10-12 13:40:30|4358.5|4358|4358|4357.5|4358.5|4358|4357.5|4357|0
1634046040000|2021-10-12 13:40:40|4358.5|4358|4361|4360|4361|4360.5|4358.5|4358|0
1634046050000|2021-10-12 13:40:50|4361.5|4360.5|4363.5|4362.5|4364|4362.5|4361.5|4360.5|0
1634046060000|2021-10-12 13:41:00|4364|4363|4361|4360.5|4364.5|4363.5|4361|4360.5|0
1634046070000|2021-10-12 13:41:10|4361.5|4361|4363|4362.5|4363.5|4363|4361.5|4360.5|0
1634046080000|2021-10-12 13:41:20|4362.5|4362|4362|4361|4362.5|4362.5|4360.5|4360|0
1634046090000|2021-10-12 13:41:30|4361.5|4360.5|4360.5|4359.5|4362|4361.5|4360|4359.5|0
1634046100000|2021-10-12 13:41:40|4360|4359|4359|4358|4360|4359.5|4358.5|4357.5|0
1634046110000|2021-10-12 13:41:50|4358.5|4358.5|4360|4359.5|4361|4360.5|4358.5|4358.5|0
1634046120000|2021-10-12 13:42:00|4360.5|4360|4360|4359|4362|4361|4359.5|4359|0
1634046130000|2021-10-12 13:42:10|4360.5|4359.5|4360.5|4360|4361|4360|4360|4359.5|0
1634046140000|2021-10-12 13:42:20|4361|4359.5|4361.5|4361|4361.5|4361|4360.5|4359.5|0
1634046150000|2021-10-12 13:42:30|4361|4360.5|4363.5|4363|4364|4363|4361|4360.5|0
1634046160000|2021-10-12 13:42:40|4363|4362.5|4365.5|4364|4365.5|4364|4362.5|4362|0
1634046170000|2021-10-12 13:42:50|4366|4365|4366|4365|4366.5|4366|4365.5|4365|0
1634046180000|2021-10-12 13:43:00|4366.5|4365.5|4366.5|4365.5|4367|4366|4365.5|4365|0
1634046190000|2021-10-12 13:43:10|4367|4366|4366|4365|4368|4367|4365.5|4365|0
1634046200000|2021-10-12 13:43:20|4365.5|4364.5|4364.5|4363.5|4365.5|4364.5|4364.5|4363.5|0
1634046210000|2021-10-12 13:43:30|4365|4364|4362.5|4362|4365|4364.5|4362|4361.5|0
1634046220000|2021-10-12 13:43:40|4362|4361.5|4361.5|4361|4363|4362.5|4361|4360.5|0
1634046230000|2021-10-12 13:43:50|4362|4360.5|4360.5|4359.5|4362|4361.5|4360|4359.5|0
1634046240000|2021-10-12 13:44:00|4360|4360|4359.5|4359|4360.5|4360|4359.5|4359|0
1634046250000|2021-10-12 13:44:10|4359|4358.5|4358.5|4358|4359.5|4358.5|4358.5|4357.5|0
1634046260000|2021-10-12 13:44:20|4359|4358.5|4359|4358|4360|4359.5|4358|4357.5|0
1634046270000|2021-10-12 13:44:30|4358.5|4357.5|4359|4358|4359.5|4358|4358|4357.5|0
1634046280000|2021-10-12 13:44:40|4359.5|4358.5|4360.5|4360|4361|4360.5|4359.5|4358.5|0
1634046290000|2021-10-12 13:44:50|4361|4360.5|4359.5|4358.5|4362|4361.5|4359|4358.5|0
1634046300000|2021-10-12 13:45:00|4360|4359|4358.5|4357.5|4360|4359|4358|4357.5|0
1634046310000|2021-10-12 13:45:10|4358|4358|4358.5|4357.5|4358.5|4358|4358|4357|0
1634046320000|2021-10-12 13:45:20|4358|4357|4358.5|4357.5|4358.5|4357.5|4357.5|4357|0
1634046330000|2021-10-12 13:45:30|4358|4357|4359.5|4358.5|4359.5|4358.5|4358|4357|0
1634046340000|2021-10-12 13:45:40|4360|4359|4360|4359|4361|4360.5|4359.5|4359|0
1634046350000|2021-10-12 13:45:50|4360.5|4360|4362.5|4362|4363|4362.5|4359.5|4359|0
1634046360000|2021-10-12 13:46:00|4363|4362.5|4363.5|4363|4364|4363.5|4362.5|4362|0
1634046370000|2021-10-12 13:46:10|4363|4362.5|4364|4363.5|4364|4363.5|4362|4361.5|0
1634046380000|2021-10-12 13:46:20|4364.5|4364|4365|4364.5|4366|4365.5|4364.5|4364|0
1634046390000|2021-10-12 13:46:30|4365.5|4365|4366|4365.5|4366|4365.5|4364|4363|0
1634046400000|2021-10-12 13:46:40|4365.5|4365|4366|4365|4366.5|4365.5|4365.5|4365|0
1634046410000|2021-10-12 13:46:50|4366.5|4365.5|4366.5|4365.5|4367|4366|4366|4365|0
1634046420000|2021-10-12 13:47:00|4367|4366|4369|4368|4369|4368|4366.5|4366|0
1634046430000|2021-10-12 13:47:10|4368.5|4368.5|4371|4370.5|4372|4371.5|4368.5|4368.5|0
1634046440000|2021-10-12 13:47:20|4371.5|4370|4372|4371.5|4373.5|4373|4371.5|4370|0
1634046450000|2021-10-12 13:47:30|4371.5|4371|4373|4372.5|4373.5|4373|4371|4370.5|0
1634046460000|2021-10-12 13:47:40|4373.5|4373|4370.5|4370|4373.5|4373|4370.5|4370|0
1634046470000|2021-10-12 13:47:50|4371|4370.5|4373.5|4373|4373.5|4373|4371|4370|0
1634046480000|2021-10-12 13:48:00|4373|4372.5|4375.5|4374.5|4375.5|4375|4372.5|4372|0
1634046490000|2021-10-12 13:48:10|4376|4375|4377|4376|4377|4376.5|4375.5|4375|0
1634046500000|2021-10-12 13:48:20|4377.5|4376.5|4378|4377.5|4378|4377.5|4377.5|4376.5|0
1634046510000|2021-10-12 13:48:30|4377.5|4377|4380.5|4379.5|4380.5|4379.5|4377.5|4377|0
1634046520000|2021-10-12 13:48:40|4381|4380|4379.5|4378.5|4381.5|4381|4379.5|4378.5|0
1634046530000|2021-10-12 13:48:50|4380|4379|4378|4377.5|4380|4379.5|4378|4377.5|0
1634046540000|2021-10-12 13:49:00|4378.5|4378|4382.5|4381.5|4384|4383|4378.5|4378|0
1634046550000|2021-10-12 13:49:10|4382|4382|4382|4381.5|4383|4382|4381|4380.5|0
1634046560000|2021-10-12 13:49:20|4382.5|4381|4383|4382.5|4384|4383|4382|4381|0
1634046570000|2021-10-12 13:49:30|4382.5|4382|4382.5|4381.5|4383|4382.5|4382|4381|0
1634046580000|2021-10-12 13:49:40|4382|4382|4382|4381.5|4383.5|4383|4381|4380.5|0
1634046590000|2021-10-12 13:49:50|4381.5|4381|4382|4381|4382.5|4381.5|4381|4380.5|0
1634046600000|2021-10-12 13:50:00|4382.5|4381.5|4383|4382.5|4383|4382.5|4381|4380.5|0
1634046610000|2021-10-12 13:50:10|4383.5|4383|4387|4386|4387.5|4387|4383.5|4383|0
1634046620000|2021-10-12 13:50:20|4386.5|4386.5|4387|4386|4387|4386.5|4386.5|4386|0
1634046630000|2021-10-12 13:50:30|4386.5|4386.5|4387|4386|4387.5|4386.5|4386.5|4386|0
1634046640000|2021-10-12 13:50:40|4387.5|4386.5|4390|4389.5|4390|4389.5|4387|4386.5|0
1634046650000|2021-10-12 13:50:50|4390.5|4390|4388.5|4388|4391|4390.5|4388.5|4388|0
1634046660000|2021-10-12 13:51:00|4389|4388.5|4390.5|4389|4390.5|4389.5|4389|4388|0
1634046670000|2021-10-12 13:51:10|4391|4389.5|4389.5|4389|4391|4390|4389.5|4388.5|0
1634046680000|2021-10-12 13:51:20|4389|4388.5|4391|4390.5|4392|4391|4389|4388.5|0
1634046690000|2021-10-12 13:51:30|4391.5|4390|4393|4392|4393.5|4392.5|4391|4390|0
1634046700000|2021-10-12 13:51:40|4392.5|4391.5|4392.5|4392|4393|4392|4391.5|4390.5|0
1634046710000|2021-10-12 13:51:50|4393|4392.5|4392|4391.5|4393|4392.5|4391.5|4391|0
1634046720000|2021-10-12 13:52:00|4392.5|4391|4392|4391|4392.5|4391.5|4390.5|4389.5|0
1634046730000|2021-10-12 13:52:10|4391.5|4391.5|4392.5|4392|4393.5|4393|4391|4390.5|0
1634046740000|2021-10-12 13:52:20|4392|4391.5|4392|4391|4392|4392|4391.5|4391|0
1634046750000|2021-10-12 13:52:30|4392.5|4391.5|4391.5|4390.5|4393|4392|4391|4390|0
1634046760000|2021-10-12 13:52:40|4391|4391|4388|4387|4391|4391|4387.5|4386.5|0
1634046770000|2021-10-12 13:52:50|4387.5|4387.5|4390|4389|4390.5|4389.5|4386.5|4386|0
1634046780000|2021-10-12 13:53:00|4389.5|4388.5|4389|4388.5|4390|4389|4388|4387.5|0
1634046790000|2021-10-12 13:53:10|4389.5|4389|4388.5|4387.5|4391|4390|4388|4387|0
1634046800000|2021-10-12 13:53:20|4389|4388|4386|4385|4389|4388|4385|4384.5|0
1634046810000|2021-10-12 13:53:30|4385.5|4384.5|4385.5|4384.5|4386|4385.5|4385|4384.5|0
1634046820000|2021-10-12 13:53:40|4385|4384|4384.5|4383.5|4385|4384|4383.5|4383|0
1634046830000|2021-10-12 13:53:50|4385|4384|4384|4383|4385.5|4384.5|4383.5|4383|0
1634046840000|2021-10-12 13:54:00|4383.5|4383.5|4384|4383|4384.5|4384|4383.5|4383|0
1634046850000|2021-10-12 13:54:10|4384.5|4383.5|4385|4384|4385|4384.5|4384|4383|0
1634046860000|2021-10-12 13:54:20|4384.5|4383.5|4383|4382|4384.5|4383.5|4382.5|4381.5|0
1634046870000|2021-10-12 13:54:30|4383.5|4382.5|4384|4383|4384.5|4383|4383|4382|0
1634046880000|2021-10-12 13:54:40|4384.5|4383.5|4383.5|4382.5|4384.5|4383.5|4383|4382.5|0
1634046890000|2021-10-12 13:54:50|4383|4383|4382.5|4381.5|4383|4383|4382.5|4381.5|0
1634046900000|2021-10-12 13:55:00|4383|4382|4384|4383|4384|4383.5|4382.5|4381.5|0
1634046910000|2021-10-12 13:55:10|4384.5|4383.5|4385|4384|4385|4384.5|4384.5|4383.5|0
1634046920000|2021-10-12 13:55:20|4384.5|4384.5|4386|4385|4386|4385|4384|4383|0
1634046930000|2021-10-12 13:55:30|4386.5|4385.5|4387|4386|4387.5|4386.5|4386|4385.5|0
1634046940000|2021-10-12 13:55:40|4386.5|4385.5|4387|4385.5|4387|4386|4386|4385.5|0
1634046950000|2021-10-12 13:55:50|4387.5|4386|4387|4386|4387.5|4386.5|4386|4385.5|0
1634046960000|2021-10-12 13:56:00|4386.5|4386.5|4387.5|4386.5|4387.5|4387|4386.5|4386.5|0
1634046970000|2021-10-12 13:56:10|4388|4387|4390.5|4389.5|4391|4390|4388|4387|0
1634046980000|2021-10-12 13:56:20|4390|4389|4385.5|4384.5|4390|4389|4385.5|4384.5|0
1634046990000|2021-10-12 13:56:30|4385|4384|4386|4385.5|4388|4387|4385|4383.5|0
1634047000000|2021-10-12 13:56:40|4386.5|4386|4386.5|4386|4388|4387.5|4386.5|4386|0
1634047010000|2021-10-12 13:56:50|4387|4385.5|4386.5|4385.5|4388|4387|4386.5|4385.5|0
1634047020000|2021-10-12 13:57:00|4386|4386|4388|4387.5|4388|4387.5|4386|4386|0
1634047030000|2021-10-12 13:57:10|4388.5|4388|4390.5|4389.5|4391|4389.5|4388.5|4388|0
1634047040000|2021-10-12 13:57:20|4390|4390|4390.5|4389.5|4390.5|4390|4389.5|4388.5|0
1634047050000|2021-10-12 13:57:30|4390|4390|4387.5|4386|4390|4390|4387|4386|0
1634047060000|2021-10-12 13:57:40|4388|4386.5|4388|4387|4388|4387|4387.5|4386.5|0
1634047070000|2021-10-12 13:57:50|4388.5|4387.5|4389|4388|4389.5|4388.5|4388.5|4387.5|0
1634047080000|2021-10-12 13:58:00|4389.5|4388.5|4390|4389|4390.5|4389.5|4389.5|4388|0
1634047090000|2021-10-12 13:58:10|4389.5|4388.5|4390|4388.5|4390|4389|4389|4388.5|0
1634047100000|2021-10-12 13:58:20|4389.5|4388|4390|4388.5|4390|4388.5|4388|4387.5|0
1634047110000|2021-10-12 13:58:30|4390.5|4389|4390|4388.5|4390.5|4390|4389.5|4388.5|0
1634047120000|2021-10-12 13:58:40|4390.5|4389|4388|4387|4390.5|4390|4387.5|4387|0
1634047130000|2021-10-12 13:58:50|4387.5|4386.5|4386|4385|4387.5|4386.5|4385.5|4385|0
1634047140000|2021-10-12 13:59:00|4386.5|4385.5|4386|4385.5|4386.5|4386|4386|4385|0
1634047150000|2021-10-12 13:59:10|4386.5|4386|4386.5|4385.5|4387|4386.5|4386.5|4385.5|0
1634047160000|2021-10-12 13:59:20|4386|4386|4387.5|4386.5|4387.5|4386.5|4386|4386|0
1634047170000|2021-10-12 13:59:30||4387||4387||4387||4386.5|0
1634047180000|2021-10-12 13:59:40|4387|4386.5|4386.5|4385.5|4387|4386.5|4385.5|4385|0
1634047190000|2021-10-12 13:59:50|4386|4385|4384.5|4384|4386|4385|4384.5|4383.5|0
1634047200000|2021-10-12 14:00:00|4385|4384.5|4387.5|4386.5|4388|4387|4385|4384|0
1634047210000|2021-10-12 14:00:10|4388|4387|4388.5|4387.5|4390|4389|4388|4387|0
1634047220000|2021-10-12 14:00:20|4389|4388|4386.5|4386|4389|4388.5|4386.5|4386|0
1634047230000|2021-10-12 14:00:30|4387|4386.5|4389.5|4388.5|4390|4389|4386.5|4386|0
1634047240000|2021-10-12 14:00:40|4389|4388|4390|4389|4390|4389.5|4388.5|4388|0
1634047250000|2021-10-12 14:00:50|4389.5|4389.5|4389|4388.5|4389.5|4389.5|4388|4387|0
1634047260000|2021-10-12 14:01:00|4388.5|4388|4387.5|4387|4389|4388|4387.5|4387|0
1634047270000|2021-10-12 14:01:10|4387|4386.5|4385.5|4384.5|4387.5|4386.5|4385.5|4384.5|0
1634047280000|2021-10-12 14:01:20|4386|4385|4385|4384|4386|4385.5|4383.5|4383|0
1634047290000|2021-10-12 14:01:30|4385.5|4384.5|4384|4383.5|4386.5|4386|4384|4383.5|0
1634047300000|2021-10-12 14:01:40|4383.5|4383|4384.5|4384|4386|4385|4383.5|4383|0
1634047310000|2021-10-12 14:01:50|4385|4384.5|4385|4384|4385|4384.5|4384.5|4384|0
1634047320000|2021-10-12 14:02:00|4384.5|4383.5|4385|4384|4385|4384|4383|4382.5|0
1634047330000|2021-10-12 14:02:10|4385.5|4384.5|4387|4386|4387.5|4386|4385.5|4384.5|0
1634047340000|2021-10-12 14:02:20|4386.5|4385.5|4388|4387|4388|4387.5|4385.5|4385|0
1634047350000|2021-10-12 14:02:30|4388.5|4387.5|4386.5|4386|4389|4388|4386.5|4386|0
1634047360000|2021-10-12 14:02:40|4386|4385.5|4385.5|4385|4386|4385.5|4384.5|4384|0
1634047370000|2021-10-12 14:02:50|4386|4385.5|4384|4383|4386|4385.5|4383.5|4383|0
1634047380000|2021-10-12 14:03:00|4384.5|4383.5|4383|4382|4384.5|4384|4383|4382|0
1634047390000|2021-10-12 14:03:10|4382.5|4381.5|4380|4379|4382.5|4381.5|4379.5|4378.5|0
1634047400000|2021-10-12 14:03:20|4379.5|4379.5|4381|4380|4381.5|4380|4379|4378.5|0
1634047410000|2021-10-12 14:03:30|4381.5|4380.5|4381.5|4380.5|4382|4381|4381|4380|0
1634047420000|2021-10-12 14:03:40|4381|4381|4381.5|4381|4381.5|4381|4380|4379.5|0
1634047430000|2021-10-12 14:03:50|4382|4381.5|4383.5|4382.5|4383.5|4382.5|4381.5|4381|0
1634047440000|2021-10-12 14:04:00|4384|4383|4383|4382.5|4384.5|4383.5|4382.5|4382|0
1634047450000|2021-10-12 14:04:10|4383.5|4383|4385.5|4384.5|4385.5|4384.5|4383.5|4383|0
1634047460000|2021-10-12 14:04:20|4386|4385|4386|4385.5|4386.5|4385.5|4386|4385|0
1634047470000|2021-10-12 14:04:30|4387|4386|4387|4386|4388.5|4387.5|4386|4385.5|0
1634047480000|2021-10-12 14:04:40|4386.5|4385.5|4384|4383.5|4386.5|4385.5|4384|4383.5|0
1634047490000|2021-10-12 14:04:50|4383.5|4383|4384.5|4383|4385.5|4384.5|4383.5|4383|0
1634047500000|2021-10-12 14:05:00|4385|4383.5|4386|4384.5|4386|4385.5|4385|4383.5|0
1634047510000|2021-10-12 14:05:10|4385.5|4385|4385.5|4384.5|4385.5|4385.5|4385|4384.5|0
1634047520000|2021-10-12 14:05:20|4385|4384|4385.5|4384.5|4385.5|4384.5|4384|4383.5|0
1634047530000|2021-10-12 14:05:30|4386|4385|4385.5|4384|4386|4385.5|4384.5|4384|0
1634047540000|2021-10-12 14:05:40|4386|4384.5|4388.5|4387|4388.5|4387.5|4385.5|4384.5|0
1634047550000|2021-10-12 14:05:50|4389|4387.5|4389|4388.5|4390|4389.5|4389|4387.5|0
1634047560000|2021-10-12 14:06:00|4388.5|4388|4385.5|4385|4388.5|4388|4385.5|4385|0
1634047570000|2021-10-12 14:06:10|4386|4385.5|4387.5|4386|4387.5|4386.5|4386|4385.5|0
1634047580000|2021-10-12 14:06:20|4387|4385.5|4386.5|4386|4387.5|4386.5|4386|4385.5|0
1634047590000|2021-10-12 14:06:30||4385.5||4386||4386||4385.5|0
1634047600000|2021-10-12 14:06:40|4386|4385.5|4386.5|4386|4386.5|4386|4385.5|4384.5|0
1634047610000|2021-10-12 14:06:50|4387|4385.5|4388|4387|4388|4387|4387|4385.5|0
1634047620000|2021-10-12 14:07:00|4388.5|4387.5|4388.5|4387.5|4388.5|4387.5|4387.5|4387|0
1634047630000|2021-10-12 14:07:10|4389|4388|4389|4388|4389.5|4388.5|4388.5|4388|0
1634047640000|2021-10-12 14:07:20|4389.5|4388.5|4388|4387|4390.5|4390|4387.5|4387|0
1634047650000|2021-10-12 14:07:30|4387.5|4387.5|4386.5|4386|4387.5|4387.5|4386.5|4385.5|0
1634047660000|2021-10-12 14:07:40|4386|4385.5|4387|4386|4387|4386|4386|4385|0
1634047670000|2021-10-12 14:07:50|4386.5|4385.5|4386.5|4385.5|4387.5|4386.5|4385.5|4385|0
1634047680000|2021-10-12 14:08:00|4386|4385|4385.5|4385|4386.5|4385.5|4384.5|4384|0
1634047690000|2021-10-12 14:08:10|4385|4384.5|4385|4384.5|4385.5|4385|4385|4384|0
1634047700000|2021-10-12 14:08:20|4385.5|4385|4387|4386|4387|4386|4385.5|4385|0
1634047710000|2021-10-12 14:08:30|4387.5|4386.5|4386.5|4385.5|4387.5|4387|4386|4385.5|0
1634047720000|2021-10-12 14:08:40|4387|4386|4386.5|4385.5|4387|4386|4386|4385.5|0
1634047730000|2021-10-12 14:08:50|4386|4385|4386.5|4386|4387|4386|4386|4385|0
1634047740000|2021-10-12 14:09:00|4387|4385.5|4388|4387|4388|4387.5|4386.5|4385.5|0
1634047750000|2021-10-12 14:09:10|4387.5|4386.5|4387|4386.5|4387.5|4387|4387|4386.5|0
1634047760000|2021-10-12 14:09:20|4386.5|4386|4385.5|4385|4386.5|4386|4385.5|4385|0
1634047770000|2021-10-12 14:09:30|4386|4384.5|4386.5|4385.5|4386.5|4385.5|4385|4384|0
1634047780000|2021-10-12 14:09:40||4386||4386||4386||4386|0
1634047790000|2021-10-12 14:09:50|4386|4385.5|4385.5|4385|4386|4385.5|4385.5|4385|0
1634047800000|2021-10-12 14:10:00|4385|4384.5|4384.5|4384|4386.5|4386|4384.5|4384|0
1634047810000|2021-10-12 14:10:10|4384|4383.5|4386.5|4385|4386.5|4385.5|4384|4383.5|0
1634047820000|2021-10-12 14:10:20|4387|4385.5|4388|4387.5|4388|4387.5|4387|4385.5|0
1634047830000|2021-10-12 14:10:30|4388.5|4388|4389|4388.5|4389.5|4388.5|4388.5|4388|0
1634047840000|2021-10-12 14:10:40|4389.5|4388|4387.5|4386.5|4389.5|4388|4387.5|4386.5|0
1634047850000|2021-10-12 14:10:50|4387|4386|4388|4387|4388|4387|4385.5|4384.5|0
1634047860000|2021-10-12 14:11:00|4387.5|4386.5|4387|4386|4387.5|4387|4386|4385|0
1634047870000|2021-10-12 14:11:10||4386.5||4386.5||4386.5||4386|0
1634047880000|2021-10-12 14:11:20|4386.5|4386|4385.5|4385|4387|4386|4385.5|4385|0
1634047890000|2021-10-12 14:11:30|4385|4384.5|4385|4384|4385.5|4385|4385|4384|0
1634047900000|2021-10-12 14:11:40|4384.5|4383.5|4384|4382.5|4384.5|4383.5|4383|4382.5|0
1634047910000|2021-10-12 14:11:50|4383.5|4383|4383.5|4383|4383.5|4383.5|4383.5|4383|0
1634047920000|2021-10-12 14:12:00|4384|4383.5|4383.5|4382.5|4385|4384|4383|4382.5|0
1634047930000|2021-10-12 14:12:10|4383|4383|4383.5|4382.5|4383.5|4383|4382.5|4382|0
1634047940000|2021-10-12 14:12:20|4384|4383|4384.5|4383.5|4385.5|4384.5|4384|4383|0
1634047950000|2021-10-12 14:12:30||4384||4383.5||4384||4383.5|0
1634047960000|2021-10-12 14:12:40|4384|4383|4383.5|4382.5|4384|4383|4383|4382.5|0
1634047970000|2021-10-12 14:12:50|4383|4382|4382.5|4381.5|4383|4382|4382|4381.5|0
1634047980000|2021-10-12 14:13:00|4383|4382|4383|4382|4383.5|4383|4382|4381.5|0
1634047990000|2021-10-12 14:13:10|4382.5||4383||4383||4382.5||0
1634048000000|2021-10-12 14:13:20|4382.5|4382.5|4382|4381|4382.5|4382.5|4381.5|4381|0
1634048010000|2021-10-12 14:13:30|4381.5|4380.5|4380.5|4379|4381.5|4380.5|4380|4379|0
1634048020000|2021-10-12 14:13:40|4380|4378.5|4379|4378.5|4380|4379|4379|4378.5|0
1634048030000|2021-10-12 14:13:50|4379.5|4379|4380|4379.5|4380.5|4380|4379.5|4379|0
1634048050000|2021-10-12 14:14:10|4380.5|4380|4381|4380|4381.5|4380.5|4380.5|4380|0
1634048060000|2021-10-12 14:14:20|4380.5|4379.5|4379|4378|4380.5|4379.5|4378.5|4378|0
1634048070000|2021-10-12 14:14:30|4379.5|4378.5|4379|4378.5|4379.5|4379|4379|4378|0
1634048080000|2021-10-12 14:14:40|4379.5|4379|4382.5|4381.5|4382.5|4381.5|4379.5|4379|0
1634048090000|2021-10-12 14:14:50|4382|4381|4381.5|4380.5|4382|4381.5|4381.5|4380.5|0
1634048100000|2021-10-12 14:15:00|4381|4380|4380.5|4380|4381|4380|4380.5|4380|0
1634048110000|2021-10-12 14:15:10|4381|4380.5|4381|4380.5|4381.5|4381|4380|4379.5|0
1634048120000|2021-10-12 14:15:20|4381.5|4381|4385|4384|4385|4384|4381.5|4381|0
1634048130000|2021-10-12 14:15:30|4385.5|4384.5|4384.5|4383.5|4385.5|4384.5|4384|4383.5|0
1634048140000|2021-10-12 14:15:40|4384|4383|4381|4379.5|4384|4383|4380.5|4379.5|0
1634048150000|2021-10-12 14:15:50|4380.5|4379|4378.5|4378|4381|4379|4378.5|4378|0
1634048160000|2021-10-12 14:16:00|4378|4377.5|4377|4376|4378.5|4378|4376.5|4375.5|0
1634048170000|2021-10-12 14:16:10|4376.5|4375.5|4375.5|4375|4377|4376|4375.5|4374.5|0
1634048180000|2021-10-12 14:16:20|4375|4374.5|4375|4374|4375.5|4375|4374.5|4374|0
1634048190000|2021-10-12 14:16:30|4374.5|4374.5|4373.5|4373|4375.5|4374.5|4373.5|4372.5|0
1634048200000|2021-10-12 14:16:40|4374|4373.5|4372|4371|4374|4373.5|4372|4371|0
1634048210000|2021-10-12 14:16:50|4371.5|4371.5|4372|4371|4373|4372.5|4371.5|4371|0
1634048220000|2021-10-12 14:17:00|4371.5|4370.5|4370.5|4369.5|4371.5|4370.5|4367.5|4367|0
1634048230000|2021-10-12 14:17:10|4371|4370|4368|4367.5|4371|4370.5|4367.5|4367|0
1634048240000|2021-10-12 14:17:20|4367|4367|4367.5|4366.5|4367.5|4367|4367|4366.5|0
1634048250000|2021-10-12 14:17:30|4368|4367|4368.5|4367.5|4369|4368.5|4367.5|4366.5|0
1634048260000|2021-10-12 14:17:40|4368|4367|4365.5|4365|4368|4367|4365.5|4365|0
1634048270000|2021-10-12 14:17:50|4365|4364.5|4366.5|4365.5|4366.5|4366|4365|4364|0
1634048280000|2021-10-12 14:18:00|4366|4366|4366.5|4366|4367.5|4366.5|4365.5|4365|0
1634048290000|2021-10-12 14:18:10|4366|4365.5|4367.5|4366|4368|4367|4366|4365.5|0
1634048300000|2021-10-12 14:18:20|4367|4365.5|4366|4365.5|4367|4366|4365.5|4364.5|0
1634048310000|2021-10-12 14:18:30|4365.5|4365|4365.5|4364.5|4365.5|4365|4365|4364|0
1634048320000|2021-10-12 14:18:40|4365|4364|4364.5|4364|4365|4364|4364.5|4364|0
1634048330000|2021-10-12 14:18:50|4365|4364.5|4367.5|4367|4367.5|4367|4365|4364.5|0
1634048340000|2021-10-12 14:19:00|4368|4367.5|4369|4368|4369.5|4368.5|4368|4367.5|0
1634048350000|2021-10-12 14:19:10|4368.5|4367.5|4369|4368|4369|4368|4367|4366|0
1634048360000|2021-10-12 14:19:20|4368.5|4367.5|4370.5|4369.5|4370.5|4369.5|4367.5|4366.5|0
1634048370000|2021-10-12 14:19:30|4371|4370|4371.5|4370.5|4372.5|4371|4371|4370|0
1634048380000|2021-10-12 14:19:40|4372|4371|4375|4374|4375|4374|4372|4371|0
1634048390000|2021-10-12 14:19:50|4375.5|4374.5|4373.5|4372.5|4375.5|4375|4373.5|4372.5|0
1634048400000|2021-10-12 14:20:00|4372.5|4372|4370.5|4369.5|4373.5|4372|4370.5|4369.5|0
1634048410000|2021-10-12 14:20:10|4370|4369|4370.5|4369.5|4372|4371|4370|4369|0
1634048420000|2021-10-12 14:20:20|4371|4370|4369.5|4368|4371|4370|4369.5|4368|0
1634048430000|2021-10-12 14:20:30|4369|4368.5|4370|4369|4370|4369|4368.5|4368|0
1634048440000|2021-10-12 14:20:40|4370.5|4369.5|4371|4370|4371.5|4370.5|4370|4369|0
1634048450000|2021-10-12 14:20:50|4371.5|4370.5|4370.5|4369|4372.5|4371.5|4370|4369|0
1634048460000|2021-10-12 14:21:00|4371|4369.5|4368|4367|4371.5|4370.5|4368|4367|0
1634048470000|2021-10-12 14:21:10|4368.5|4367.5|4368|4367.5|4369|4368|4368|4367|0
1634048480000|2021-10-12 14:21:20|4368.5|4367|4367|4366|4368.5|4367|4367|4365.5|0
1634048490000|2021-10-12 14:21:30|4366.5|4366.5|4367|4366|4367.5|4367|4366.5|4366|0
1634048500000|2021-10-12 14:21:40|4366.5|4365.5|4366.5|4365.5|4366.5|4365.5|4366.5|4365.5|0
1634048510000|2021-10-12 14:21:50|4366|4365|4366.5|4365.5|4366.5|4365.5|4365.5|4365|0
1634048520000|2021-10-12 14:22:00|4366|4365|4366|4365.5|4367|4366|4366|4365|0
1634048530000|2021-10-12 14:22:10|4365.5|4365|4365|4364|4365.5|4365|4364.5|4363|0
1634048540000|2021-10-12 14:22:20||4364.5||4364.5||4364.5||4364.5|0
1634048550000|2021-10-12 14:22:30|4365.5|4365|4365.5|4365|4365.5|4365|4365|4364.5|0
1634048560000|2021-10-12 14:22:40|4369|4365.5|4364.5|4363.5|4369|4367.5|4364|4363|0
1634048570000|2021-10-12 14:22:50|4365|4364|4364|4363.5|4365.5|4364.5|4364|4363.5|0
1634048580000|2021-10-12 14:23:00|4364.5||4364||4364.5||4364||0
1634048590000|2021-10-12 14:23:10|4364.5|4364|4365|4364|4365|4364.5|4364.5|4363.5|0
1634048600000|2021-10-12 14:23:20|4365.5|4364.5|4365.5|4364.5|4367|4365.5|4365|4364|0
1634048610000|2021-10-12 14:23:30|4366|4365|4367.5|4366.5|4367.5|4366.5|4366|4365|0
1634048620000|2021-10-12 14:23:40|4368|4367|4368.5|4367.5|4368.5|4367.5|4368|4366.5|0
1634048630000|2021-10-12 14:23:50|4368|4367|4368.5|4367.5|4368.5|4368|4368|4367|0
1634048640000|2021-10-12 14:24:00|4368|4367|4365|4363.5|4368.5|4367.5|4365|4363.5|0
1634048650000|2021-10-12 14:24:10|4364.5|4364|4366|4364.5|4366|4364.5|4364|4363|0
1634048660000|2021-10-12 14:24:20|4365.5|4365|4365.5|4364.5|4365.5|4365|4365|4364.5|0
1634048670000|2021-10-12 14:24:30|4366|4365|4367|4366|4367.5|4366.5|4365|4364|0
1634048680000|2021-10-12 14:24:40|4367.5|4365.5|4364|4363|4367.5|4365.5|4364|4363|0
1634048690000|2021-10-12 14:24:50|4364.5|4363.5|4363.5|4362.5|4364.5|4363.5|4363.5|4362.5|0
1634048700000|2021-10-12 14:25:00|4364|4363|4363|4362|4364|4363.5|4361.5|4361|0
1634048710000|2021-10-12 14:25:10|4363.5|4362.5|4363|4361.5|4363.5|4363|4362|4361.5|0
1634048720000|2021-10-12 14:25:20|4362.5|4362|4362.5|4361.5|4363|4362.5|4362|4361.5|0
1634048730000|2021-10-12 14:25:30|4363|4362|4363.5|4362.5|4364|4363.5|4363|4362|0
1634048740000|2021-10-12 14:25:40|4363|4363|4361.5|4360.5|4363|4363|4361.5|4360.5|0
1634048750000|2021-10-12 14:25:50|4361|4361|4361|4360|4362|4361|4360.5|4360|0
1634048760000|2021-10-12 14:26:00|4362|4360.5|4361.5|4360.5|4362.5|4361.5|4361.5|4360.5|0
1634048770000|2021-10-12 14:26:10|4361|4361|4360.5|4360|4361|4361|4360|4359.5|0
1634048780000|2021-10-12 14:26:20|4360|4359.5|4361|4360|4361|4360.5|4360|4359.5|0
1634048790000|2021-10-12 14:26:30||4360.5||4360.5||4360.5||4360.5|0
1634048800000|2021-10-12 14:26:40|4361.5|4361|4362|4361.5|4362|4361.5|4361.5|4361|0
1634048810000|2021-10-12 14:26:50|4361.5|4361|4361|4360.5|4361.5|4361|4361|4360.5|0
1634048820000|2021-10-12 14:27:00|4361.5|4361|4364.5|4363.5|4365|4364|4361|4360.5|0
1634048830000|2021-10-12 14:27:10|4364|4364|4365.5|4364.5|4365.5|4364.5|4364|4364|0
1634048840000|2021-10-12 14:27:20|4365|4365|4367.5|4366.5|4367.5|4366.5|4365|4365|0
1634048850000|2021-10-12 14:27:30|4367|4366|4368|4367.5|4368|4367.5|4366.5|4366|0
1634048860000|2021-10-12 14:27:40|4368.5|4368|4367.5|4366.5|4369|4368|4367.5|4366.5|0
1634048870000|2021-10-12 14:27:50|4368|4367|4369.5|4368|4370|4369|4368|4367|0
1634048880000|2021-10-12 14:28:00|4369|4367.5|4368|4367|4369|4367.5|4367|4366.5|0
1634048890000|2021-10-12 14:28:10|4367.5|4366.5|4367|4366.5|4368|4367|4367|4366|0
1634048900000|2021-10-12 14:28:20|4367.5|4367|4369|4368|4369|4368|4367.5|4367|0
1634048910000|2021-10-12 14:28:30|4368.5|4367.5|4369.5|4368|4369.5|4369|4368|4367.5|0
1634048920000|2021-10-12 14:28:40|4369|4368.5|4368.5|4368|4369.5|4369|4368.5|4367.5|0
1634048930000|2021-10-12 14:28:50|4368|4367.5|4370|4369|4370.5|4370|4367.5|4366.5|0
1634048940000|2021-10-12 14:29:00|4370.5|4369.5|4372.5|4372|4372.5|4372|4370.5|4369.5|0
1634048950000|2021-10-12 14:29:10|4372|4371.5|4372|4371.5|4373|4372.5|4371|4370.5|0
1634048960000|2021-10-12 14:29:20|4371.5|4371|4372.5|4371.5|4372.5|4372|4371.5|4371|0
1634048970000|2021-10-12 14:29:30|4372|4371|4370|4369.5|4372|4371|4370|4369.5|0
1634048980000|2021-10-12 14:29:40|4369.5|4369|4370|4369.5|4371|4369.5|4369|4368.5|0
1634048990000|2021-10-12 14:29:50|4370.5|4370|4372.5|4371.5|4372.5|4372|4370|4369.5|0
1634049000000|2021-10-12 14:30:00|4372|4371|4372.5|4371.5|4372.5|4371.5|4371|4370|0
1634049010000|2021-10-12 14:30:10|4372|4371|4371.5|4371|4372.5|4371|4371.5|4371|0
1634049020000|2021-10-12 14:30:20|4372|4371.5|4373|4372|4374|4373|4372|4371|0
1634049040000|2021-10-12 14:30:40|4372.5|4371.5|4373|4372|4373|4372|4372|4371.5|0
1634049050000|2021-10-12 14:30:50|4372.5|4371.5|4371.5|4370.5|4372.5|4371.5|4371|4370|0
1634049060000|2021-10-12 14:31:00|4372|4370|4373|4371.5|4373|4372|4372|4370|0
1634049070000|2021-10-12 14:31:10|4372.5|4371|4371|4370.5|4372.5|4371|4370.5|4369.5|0
1634049080000|2021-10-12 14:31:20|4371.5|4370|4371.5|4371|4372|4371.5|4371.5|4370|0
1634049090000|2021-10-12 14:31:30|4372|4371.5|4371|4370.5|4372.5|4372|4371|4370.5|0
1634049100000|2021-10-12 14:31:40|4371.5|4371|4371.5|4370.5|4371.5|4371|4371|4370.5|0
1634049110000|2021-10-12 14:31:50|4371|4371|4371|4370|4371.5|4371|4371|4370|0
1634049120000|2021-10-12 14:32:00|4370.5|4369.5|4373|4372|4373|4372.5|4370|4369.5|0
1634049130000|2021-10-12 14:32:10|4372.5|4371.5|4371.5|4370.5|4373|4371.5|4371|4370|0
1634049140000|2021-10-12 14:32:20|4372|4371|4371|4370|4372|4371.5|4371|4370|0
1634049150000|2021-10-12 14:32:30|4371.5|4370.5|4371.5|4370.5|4371.5|4371|4371|4370|0
1634049160000|2021-10-12 14:32:40|4372|4371|4372|4371|4372|4371.5|4371.5|4371|0
1634049170000|2021-10-12 14:32:50|4372.5|4371.5|4373|4372|4373.5|4372.5|4372|4371.5|0
1634049180000|2021-10-12 14:33:00|4373.5|4372.5|4372.5|4372|4374|4373|4372.5|4372|0
1634049190000|2021-10-12 14:33:10|4373.5|4372.5|4375.5|4374.5|4375.5|4374.5|4373|4372.5|0
1634049200000|2021-10-12 14:33:20|4375|4374|4375|4374.5|4376|4375.5|4375|4374|0
1634049210000|2021-10-12 14:33:30|4374.5|4374|4372|4371.5|4374.5|4374|4372|4371.5|0
1634049220000|2021-10-12 14:33:40|4371.5|4371|4372.5|4371.5|4372.5|4372|4371|4370.5|0
1634049230000|2021-10-12 14:33:50|4372|4372|4372.5|4371.5|4372.5|4372|4371.5|4371|0
1634049240000|2021-10-12 14:34:00|4373|4372|4371.5|4371|4373.5|4373|4371.5|4371|0
1634049250000|2021-10-12 14:34:10|4372|4371.5|4374.5|4373.5|4375|4374|4372|4371.5|0
1634049260000|2021-10-12 14:34:20|4375|4374|4375.5|4374.5|4375.5|4375|4375|4374|0
1634049270000|2021-10-12 14:34:30|4375|4374|4372|4371|4375|4374|4372|4371|0
1634049280000|2021-10-12 14:34:40|4371.5|4370.5|4372|4371|4372|4371.5|4371|4370.5|0
1634049290000|2021-10-12 14:34:50|4371.5|4370.5|4372|4371|4372|4371.5|4371.5|4370.5|0
1634049300000|2021-10-12 14:35:00|4372.5|4371.5|4372.5|4372|4373.5|4372.5|4371.5|4371|0
1634049310000|2021-10-12 14:35:10|4372|4371.5|4372.5|4372|4372.5|4372|4372|4371.5|0
1634049320000|2021-10-12 14:35:20|4373|4372.5|4373|4372|4374|4373.5|4372.5|4372|0
1634049330000|2021-10-12 14:35:30|4372.5|4371.5|4375|4374|4375.5|4375|4372|4371.5|0
1634049340000|2021-10-12 14:35:40|4374.5|4373.5|4374.5|4374|4374.5|4374|4374.5|4373.5|0
1634049350000|2021-10-12 14:35:50|4374|4373.5|4373|4372|4374|4373.5|4373|4372|0
1634049360000|2021-10-12 14:36:00|4373.5|4372.5|4374|4373|4374.5|4374|4373.5|4372.5|0
1634049370000|2021-10-12 14:36:10|4374.5|4373.5|4374|4373|4374.5|4373.5|4374|4373|0
1634049380000|2021-10-12 14:36:20|4373.5|4372.5|4371.5|4371|4373.5|4372.5|4371.5|4371|0
1634049390000|2021-10-12 14:36:30|4372|4371.5|4373|4372|4373|4372.5|4372|4371.5|0
1634049400000|2021-10-12 14:36:40|4372.5|4372.5|4373|4372|4373|4372.5|4372.5|4372|0
1634049410000|2021-10-12 14:36:50|4372.5|4371.5|4370.5|4369.5|4372.5|4371.5|4370.5|4369.5|0
1634049420000|2021-10-12 14:37:00|4370|4370|4369.5|4368.5|4370|4370|4368.5|4368|0
1634049430000|2021-10-12 14:37:10|4370|4369|4370.5|4369.5|4370.5|4370|4370|4368.5|0
1634049440000|2021-10-12 14:37:20|4370|4369|4371|4370.5|4372.5|4371.5|4370|4369|0
1634049450000|2021-10-12 14:37:30|4371.5|4371|4371.5|4370.5|4372|4371|4371.5|4370.5|0
1634049460000|2021-10-12 14:37:40|4372|4371|4373.5|4372|4374|4373|4371.5|4371|0
1634049470000|2021-10-12 14:37:50|4373|4372.5|4373.5|4373|4374.5|4373.5|4373|4372|0
1634049480000|2021-10-12 14:38:00|4373|4372.5|4372|4371|4373.5|4372.5|4372|4371|0
1634049490000|2021-10-12 14:38:10|4372.5|4371.5|4373.5|4372.5|4373.5|4372.5|4372.5|4371.5|0
1634049500000|2021-10-12 14:38:20|4373|4372|4373.5|4373|4374.5|4373.5|4373|4372|0
1634049510000|2021-10-12 14:38:30|4373|4372.5|4374|4373|4374.5|4373.5|4373|4372.5|0
1634049520000|2021-10-12 14:38:40|4373.5|4372.5|4374.5|4373.5|4374.5|4373.5|4372.5|4372|0
1634049530000|2021-10-12 14:38:50|4374|4374|4373.5|4373|4374.5|4374|4373.5|4373|0
1634049540000|2021-10-12 14:39:00|4373|4372.5|4373|4372.5|4373|4372.5|4372.5|4372|0
1634049550000|2021-10-12 14:39:10|4373.5|4372|4373.5|4372.5|4373.5|4372.5|4373.5|4372|0
1634049560000|2021-10-12 14:39:20|4374|4373|4373.5|4373|4374.5|4374|4373.5|4373|0
1634049570000|2021-10-12 14:39:30|4374|4373.5|4374.5|4373.5|4374.5|4374|4373.5|4373|0
1634049580000|2021-10-12 14:39:40|4374|4374|4377.5|4376.5|4378|4377|4374|4374|0
1634049590000|2021-10-12 14:39:50|4377|4376|4375.5|4375|4377.5|4376.5|4375.5|4375|0
1634049600000|2021-10-12 14:40:00|4376|4375.5|4375.5|4374.5|4376.5|4375.5|4375|4374.5|0
1634049610000|2021-10-12 14:40:10|4376|4375|4376.5|4375.5|4376.5|4376|4375.5|4375|0
1634049620000|2021-10-12 14:40:20|4376|4376|4378|4377|4378.5|4377.5|4376|4376|0
1634049630000|2021-10-12 14:40:30|4377.5|4376.5|4376.5|4375.5|4377.5|4376.5|4376.5|4375.5|0
1634049640000|2021-10-12 14:40:40|4376|4375|4375.5|4375|4376|4375|4375.5|4374.5|0
1634049650000|2021-10-12 14:40:50|4375|4374.5|4375|4374|4375|4374.5|4375|4374|0
1634049660000|2021-10-12 14:41:00|4374.5|4374.5|4375|4374.5|4375.5|4375|4374.5|4374|0
1634049670000|2021-10-12 14:41:10|4374.5|4374|4375|4374|4375|4374.5|4374.5|4374|0
1634049680000|2021-10-12 14:41:20|4375.5|4374.5|4375|4374|4376|4375.5|4374|4373.5|0
1634049690000|2021-10-12 14:41:30|4375.5|4374.5|4375|4374|4375.5|4374.5|4375|4374|0
1634049700000|2021-10-12 14:41:40|4376|4374.5|4375|4374.5|4376|4375|4375|4374.5|0
1634049710000|2021-10-12 14:41:50|4375.5|4374|4374.5|4374|4375.5|4374|4374.5|4374|0
1634049720000|2021-10-12 14:42:00|4374|4373.5|4375.5|4375|4375.5|4375|4374|4373.5|0
1634049730000|2021-10-12 14:42:10|4376|4375.5|4376|4375.5|4377.5|4377|4376|4375|0
1634049740000|2021-10-12 14:42:20|4376.5|4376|4376.5|4376|4377|4376.5|4376.5|4375.5|0
1634049750000|2021-10-12 14:42:30|4376|4375.5|4376|4375.5|4376.5|4376|4376|4375.5|0
1634049760000|2021-10-12 14:42:40|4375.5|4375|4375.5|4375|4375.5|4375|4375.5|4375|0
1634049770000|2021-10-12 14:42:50|4376|4375.5|4376|4375|4376.5|4375.5|4376|4375|0
1634049780000|2021-10-12 14:43:00|4376.5|4375.5|4376.5|4375.5|4377|4376|4376.5|4375.5|0
1634049790000|2021-10-12 14:43:10|4376||4376||4376||4376||0
1634049810000|2021-10-12 14:43:30|4375.5|4375|4376|4375.5|4376|4375.5|4375.5|4375|0
1634049820000|2021-10-12 14:43:40|4375.5|4375|4375.5|4375|4375.5|4375|4375.5|4375|0
1634049830000|2021-10-12 14:43:50|4375|4374.5|4375|4374.5|4375.5|4375|4375|4374|0
1634049840000|2021-10-12 14:44:00||4374||4374||4374||4374|0
1634049850000|2021-10-12 14:44:10|4374.5|4374.5|4375|4374.5|4375.5|4375|4374.5|4374.5|0
1634049870000|2021-10-12 14:44:30|4374.5|4374|4374.5|4373.5|4374.5|4374|4374|4373|0
1634049880000|2021-10-12 14:44:40|4375|4374|4375|4374|4375.5|4375|4375|4374|0
1634049890000|2021-10-12 14:44:50|4375.5|4374.5|4377|4376.5|4377|4376.5|4375.5|4374.5|0
1634049900000|2021-10-12 14:45:00|4376.5|4376|4376|4375.5|4377.5|4377|4376|4375.5|0
1634049910000|2021-10-12 14:45:10|4375.5|4375|4375.5|4375|4376|4375|4375.5|4375|0
1634049920000|2021-10-12 14:45:20|4376|4375.5|4377.5|4376.5|4377.5|4377|4375.5|4375.5|0
1634049930000|2021-10-12 14:45:30|4377|4376|4376|4375.5|4377|4376|4376|4375|0
1634049940000|2021-10-12 14:45:40||4375||4375||4375||4375|0
1634049950000|2021-10-12 14:45:50|4375.5|4375.5|4377|4376|4377|4376.5|4375.5|4375.5|0
1634049960000|2021-10-12 14:46:00|4377.5|4376.5|4377|4376|4377.5|4377|4376.5|4376|0
1634049970000|2021-10-12 14:46:10|4376.5|4376.5|4377.5|4377|4378.5|4377.5|4376.5|4376|0
1634049980000|2021-10-12 14:46:20|4377|4376.5|4377.5|4376.5|4377.5|4376.5|4376.5|4376|0
1634049990000|2021-10-12 14:46:30|4377|4376|4376|4375.5|4377|4376|4376|4375.5|0
1634050000000|2021-10-12 14:46:40|4375.5|4375|4374.5|4373.5|4375.5|4375|4374.5|4373.5|0
1634050010000|2021-10-12 14:46:50|4374|4374|4374|4373|4374.5|4374|4374|4373|0
1634050020000|2021-10-12 14:47:00|4373.5|4372.5|4375|4374|4375|4374.5|4373|4372.5|0
1634050030000|2021-10-12 14:47:10|4374.5|4374.5|4374.5|4373.5|4375|4374.5|4374.5|4373.5|0
1634050040000|2021-10-12 14:47:20|4374|4374|4374|4373.5|4374.5|4374|4373.5|4373|0
1634050050000|2021-10-12 14:47:30|4374.5|4374|4375|4374|4375|4374|4374|4373.5|0
1634050060000|2021-10-12 14:47:40|4374.5|4374.5|4376|4375|4376|4375.5|4374.5|4374|0
1634050070000|2021-10-12 14:47:50|4375.5|4374.5|4374.5|4373.5|4375.5|4374.5|4374|4373.5|0
1634050080000|2021-10-12 14:48:00|4374|4374|4375|4374.5|4375|4374.5|4374|4373.5|0
1634050090000|2021-10-12 14:48:10|4375.5|4374|4375|4374|4375.5|4375|4375|4374|0
1634050100000|2021-10-12 14:48:20|4375.5|4374.5|4375.5|4374.5|4376|4375.5|4375|4374|0
1634050110000|2021-10-12 14:48:30|4375||4375||4375||4375||0
1634050120000|2021-10-12 14:48:40|4375.5|4375|4376.5|4375.5|4376.5|4375.5|4375.5|4375|0
1634050130000|2021-10-12 14:48:50|4376|4375|4377.5|4376.5|4377.5|4376.5|4375.5|4375|0
1634050140000|2021-10-12 14:49:00|4378|4377|4377.5|4377|4378|4377|4377.5|4377|0
1634050150000|2021-10-12 14:49:10|4378|4377.5|4378.5|4377.5|4378.5|4378|4378|4377.5|0
1634050160000|2021-10-12 14:49:20|4379|4378|4377.5|4377|4379|4378|4377.5|4377|0
1634050170000|2021-10-12 14:49:30|4377|4376.5|4377.5|4376.5|4377.5|4377|4377|4376.5|0
1634050180000|2021-10-12 14:49:40|4378|4377|4379|4378|4379|4378|4377.5|4377|0
1634050190000|2021-10-12 14:49:50|4378.5|4377.5|4378|4377|4378.5|4378|4377.5|4377|0
1634050200000|2021-10-12 14:50:00|4377.5||4377.5||4377.5||4377.5||0
1634050210000|2021-10-12 14:50:10|4377|4376.5|4377|4376|4377.5|4377|4377|4376|0
1634050220000|2021-10-12 14:50:20|4376.5|4376.5|4377.5|4377|4377.5|4377|4376.5|4376.5|0
1634050230000|2021-10-12 14:50:30|4378|4377.5|4378.5|4377.5|4378.5|4378|4378|4377.5|0
1634050240000|2021-10-12 14:50:40|4379|4378|4378.5|4378|4380|4379|4378.5|4378|0
1634050250000|2021-10-12 14:50:50|4379|4378.5|4377.5|4376.5|4379|4378.5|4377.5|4376.5|0
1634050260000|2021-10-12 14:51:00|4378|4377|4377.5|4377|4378|4377|4376.5|4376|0
1634050270000|2021-10-12 14:51:10|4377|4376.5|4378|4377.5|4378.5|4378|4377|4376.5|0
1634050280000|2021-10-12 14:51:20|4377.5|4377|4377.5|4377|4377.5|4377.5|4377|4376.5|0
1634050290000|2021-10-12 14:51:30|4378|4377.5|4379|4378|4379|4378.5|4377.5|4377|0
1634050300000|2021-10-12 14:51:40|4378.5|4377.5|4377.5|4377|4378.5|4377.5|4377.5|4377|0
1634050310000|2021-10-12 14:51:50|4378|4377.5|4377.5|4377|4378.5|4377.5|4377.5|4377|0
1634050320000|2021-10-12 14:52:00|4378|4377.5|4378|4377.5|4379|4378|4378|4377.5|0
1634050330000|2021-10-12 14:52:10|4377.5|4377|4377.5|4376.5|4377.5|4377|4377|4376.5|0
1634050340000|2021-10-12 14:52:20|4377|4376|4377|4376.5|4377|4376.5|4377|4376|0
1634050350000|2021-10-12 14:52:30|4376.5|4376|4376.5|4376|4376.5|4376|4376|4375.5|0
1634050360000|2021-10-12 14:52:40|4377|4376.5|4377|4376.5|4377.5|4376.5|4376.5|4376|0
1634050370000|2021-10-12 14:52:50|4376.5|4376|4375.5|4375|4376.5|4376|4375|4374.5|0
1634050380000|2021-10-12 14:53:00|4376|4375.5|4376.5|4376|4376.5|4376|4376|4375|0
1634050390000|2021-10-12 14:53:10|4376|4375.5|4377|4376.5|4377|4376.5|4376|4375.5|0
1634050400000|2021-10-12 14:53:20|4376.5|4376|4375|4374.5|4376.5|4376|4375|4374|0
1634050410000|2021-10-12 14:53:30|4374.5|4374|4375.5|4375|4376|4375.5|4374.5|4374|0
1634050420000|2021-10-12 14:53:40|4375|4374.5|4375.5|4374.5|4375.5|4375|4375|4374.5|0
1634050430000|2021-10-12 14:53:50|4375|4374|4374.5|4374|4375|4374|4374.5|4374|0
1634050440000|2021-10-12 14:54:00|4375|4374.5|4373.5|4373|4375|4374.5|4373.5|4373|0
1634050450000|2021-10-12 14:54:10|4374|4373.5|4372.5|4372|4374|4373.5|4372.5|4371.5|0
1634050460000|2021-10-12 14:54:20|4373|4371.5|4374|4373.5|4374.5|4374|4373|4371.5|0
1634050470000|2021-10-12 14:54:30|4373.5|4373|4373.5|4373|4374|4373.5|4373.5|4373|0
1634050480000|2021-10-12 14:54:40|4374|4373.5|4373.5|4373|4374.5|4374|4373.5|4373|0
1634050490000|2021-10-12 14:54:50|4373|4372.5|4372.5|4372|4374|4373|4372.5|4372|0
1634050500000|2021-10-12 14:55:00|4373|4372.5|4372.5|4372|4373|4372.5|4372|4371.5|0
1634050510000|2021-10-12 14:55:10|4372|4371.5|4369.5|4368.5|4372|4371.5|4369|4368.5|0
1634050520000|2021-10-12 14:55:20|4369|4368|4370.5|4370|4370.5|4370|4368.5|4368|0
1634050530000|2021-10-12 14:55:30|4371|4370.5|4372.5|4371.5|4372.5|4372|4371|4370.5|0
1634050540000|2021-10-12 14:55:40|4372|4372|4372|4371.5|4372.5|4372|4371.5|4371|0
1634050550000|2021-10-12 14:55:50|4371.5|4371|4371.5|4371|4371.5|4371|4371.5|4371|0
1634050560000|2021-10-12 14:56:00|4371|4370.5|4371.5|4371|4371.5|4371|4371|4370.5|0
1634050570000|2021-10-12 14:56:10|4372|4371.5|4372|4371.5|4373|4372.5|4372|4371.5|0
1634050580000|2021-10-12 14:56:20|4372.5|4372|4372.5|4371.5|4372.5|4372|4371.5|4371|0
1634050590000|2021-10-12 14:56:30|4373|4372|4372.5|4372|4373.5|4372.5|4372.5|4372|0
1634050600000|2021-10-12 14:56:40|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371.5|0
1634050610000|2021-10-12 14:56:50|4372.5|4372|4371.5|4371|4372.5|4372|4371.5|4371|0
1634050620000|2021-10-12 14:57:00|4372|4371.5|4372.5|4372|4373|4372|4371.5|4370.5|0
1634050630000|2021-10-12 14:57:10|4372|4371.5|4372|4371.5|4372.5|4372|4372|4371.5|0
1634050640000|2021-10-12 14:57:20|4372.5|4372|4372.5|4372|4373|4372.5|4372|4372|0
1634050650000|2021-10-12 14:57:30|4372|4371.5|4371.5|4371|4372|4371.5|4371.5|4371|0
1634050660000|2021-10-12 14:57:40|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371|0
1634050670000|2021-10-12 14:57:50|4372.5|4372|4372|4371.5|4372.5|4372|4372|4371.5|0
1634050680000|2021-10-12 14:58:00|4371.5|4371|4371.5|4371|4372|4371.5|4371.5|4371|0
1634050690000|2021-10-12 14:58:10|4371|4370.5|4371.5|4371|4372|4371|4371|4370.5|0
1634050700000|2021-10-12 14:58:20|4372|4371.5|4372|4371|4372|4371.5|4371.5|4371|0
1634050710000|2021-10-12 14:58:30|4371.5|4370.5|4370|4369.5|4371.5|4370.5|4370|4369.5|0
1634050720000|2021-10-12 14:58:40|4369.5|4369|4370|4369.5|4370|4369.5|4369.5|4369|0
1634050730000|2021-10-12 14:58:50|4370.5|4370|4371|4370.5|4371.5|4371|4370.5|4370|0
1634050740000|2021-10-12 14:59:00|4370.5|4370|4370|4369.5|4371|4370.5|4369.5|4369|0
1634050750000|2021-10-12 14:59:10|4370.5|4370|4370|4369.5|4371|4370.5|4370|4369.5|0
1634050760000|2021-10-12 14:59:20|4371.5|4370|4368.5|4368|4371.5|4370|4368.5|4368|0
1634050770000|2021-10-12 14:59:30|4369|4367.5|4369|4368.5|4369.5|4368.5|4368.5|4367.5|0
1634050780000|2021-10-12 14:59:40|4369.5|4368|4369|4368.5|4370|4369|4368.5|4368|0
1634050790000|2021-10-12 14:59:50|4368.5|4368|4368|4367.5|4368.5|4368|4366.5|4366|0
1634050800000|2021-10-12 15:00:00|4368.5|4368|4370|4369.5|4370.5|4370|4368.5|4368|0
1634050810000|2021-10-12 15:00:10|4369.5|4369|4372.5|4371.5|4372.5|4372|4369.5|4369|0
1634050820000|2021-10-12 15:00:20|4372|4372|4374.5|4374|4375|4374.5|4372|4372|0
1634050830000|2021-10-12 15:00:30|4375|4374.5|4376|4375|4377.5|4377|4374.5|4374|0
1634050840000|2021-10-12 15:00:40|4375|4374.5|4374|4373.5|4375|4374.5|4374|4373.5|0
1634050850000|2021-10-12 15:00:50|4374.5|4374|4372.5|4372|4375|4374.5|4372.5|4372|0
1634050860000|2021-10-12 15:01:00|4372|4371.5|4371|4370.5|4372.5|4372|4371|4370.5|0
1634050870000|2021-10-12 15:01:10|4371.5|4371|4370.5|4370|4371.5|4371|4370.5|4370|0
1634050880000|2021-10-12 15:01:20|4371|4370.5|4370.5|4370|4371.5|4370.5|4370.5|4370|0
1634050890000|2021-10-12 15:01:30|4370|4369.5|4370.5|4370|4371|4370|4369.5|4369|0
1634050900000|2021-10-12 15:01:40|4370|4369.5|4371|4370|4371|4370.5|4369.5|4369|0
1634050910000|2021-10-12 15:01:50|4370.5|4370.5|4370.5|4370|4371.5|4371|4370.5|4370|0
1634050920000|2021-10-12 15:02:00|4371|4370.5|4371|4370|4371.5|4371|4370.5|4370|0
1634050930000|2021-10-12 15:02:10|4370.5|4370.5|4370.5|4370|4371|4370.5|4370|4369.5|0
1634050940000|2021-10-12 15:02:20|4370|4369.5|4371.5|4371|4372|4371|4370|4369.5|0
1634050950000|2021-10-12 15:02:30|4371|4370.5|4370|4369.5|4371.5|4370.5|4370|4369.5|0
1634050960000|2021-10-12 15:02:40|4369.5|4369|4370.5|4370|4370.5|4370|4369.5|4369|0
1634050970000|2021-10-12 15:02:50|4370|4369.5|4370|4369.5|4370|4369.5|4370|4369.5|0
1634050980000|2021-10-12 15:03:00|4370.5|4370|4370.5|4370|4371.5|4370.5|4370|4369.5|0
1634050990000|2021-10-12 15:03:10|4370|4369.5|4369|4368.5|4370.5|4369.5|4368.5|4368|0
1634051000000|2021-10-12 15:03:20|4369.5|4368|4370|4369.5|4370|4369.5|4369|4368|0
1634051010000|2021-10-12 15:03:30|4369.5|4369|4369.5|4369|4370|4369.5|4369.5|4369|0
1634051020000|2021-10-12 15:03:40|4370|4368.5|4369.5|4369|4370|4369|4369.5|4368.5|0
1634051030000|2021-10-12 15:03:50|4370|4369.5|4370|4369.5|4370|4369.5|4369.5|4369.5|0
1634051040000|2021-10-12 15:04:00|4369.5|4369|4370|4369.5|4371.5|4371|4369.5|4369|0
1634051050000|2021-10-12 15:04:10|4369.5|4369|4369|4368.5|4370|4369.5|4369|4368.5|0
1634051060000|2021-10-12 15:04:20|4369.5|4368|4368.5|4368|4369.5|4368.5|4368.5|4368|0
1634051070000|2021-10-12 15:04:30|4368|4367.5|4370|4369.5|4370|4369.5|4368|4367.5|0
1634051080000|2021-10-12 15:04:40|4370.5|4369|4371.5|4370.5|4371.5|4371|4370|4369|0
1634051090000|2021-10-12 15:04:50|4371|4370|4370.5|4370|4371|4370.5|4369.5|4369|0
1634051100000|2021-10-12 15:05:00|4370|4369.5|4370|4369.5|4371|4370|4370|4369.5|0
1634051110000|2021-10-12 15:05:10|4369.5|4369|4370|4369.5|4370|4369.5|4369.5|4369|0
1634051120000|2021-10-12 15:05:20|4370.5|4370|4370.5|4370|4371.5|4371|4370.5|4370|0
1634051130000|2021-10-12 15:05:30|4370|4369.5|4370.5|4369.5|4371.5|4371|4370|4369.5|0
1634051140000|2021-10-12 15:05:40|4370|4370|4370.5|4370|4370.5|4370|4370|4369.5|0
1634051150000|2021-10-12 15:05:50|4370|4369.5|4371.5|4371|4372|4371|4370|4369.5|0
1634051160000|2021-10-12 15:06:00|4371|4370.5|4371.5|4371|4372|4371.5|4371|4370.5|0
1634051170000|2021-10-12 15:06:10|4371|4370.5|4371.5|4371|4371.5|4371|4371|4370.5|0
1634051180000|2021-10-12 15:06:20|4371|4370.5|4370.5|4370|4371.5|4371|4370.5|4370|0
1634051190000|2021-10-12 15:06:30|4371|4370.5|4371.5|4371|4371.5|4371|4370.5|4370|0
1634051200000|2021-10-12 15:06:40|4372|4371.5|4371|4370.5|4372|4371.5|4371|4370.5|0
1634051210000|2021-10-12 15:06:50|4371.5|4371|4370.5|4370|4372|4371|4370.5|4370|0
1634051220000|2021-10-12 15:07:00|4371|4370.5|4371|4370.5|4372|4371|4370.5|4370|0
1634051230000|2021-10-12 15:07:10|4371.5|4371|4370.5|4370|4371.5|4371|4370.5|4370|0
1634051240000|2021-10-12 15:07:20|4370|4369.5|4371|4370.5|4371|4370.5|4370|4369.5|0
1634051250000|2021-10-12 15:07:30|4371.5|4371|4371|4370.5|4371.5|4371|4370.5|4370|0
1634051260000|2021-10-12 15:07:40|4370.5|4370|4370.5|4370|4371|4370.5|4370|4369.5|0
1634051270000|2021-10-12 15:07:50||4369.5||4369.5||4369.5||4369.5|0
1634051280000|2021-10-12 15:08:00|4370|4370|4368.5|4368|4370|4370|4368.5|4368|0
1634051290000|2021-10-12 15:08:10|4369|4368.5|4369|4368.5|4370|4369|4369|4368.5|0
1634051300000|2021-10-12 15:08:20|4368.5|4368|4369.5|4369|4369.5|4369|4368.5|4368|0
1634051310000|2021-10-12 15:08:30|4370|4368.5|4369|4368.5|4370|4369.5|4369|4368.5|0
1634051320000|2021-10-12 15:08:40|4368.5|4368|4369|4368.5|4369|4368.5|4368|4367.5|0
1634051330000|2021-10-12 15:08:50|4368.5|4368|4369.5|4368.5|4370|4369.5|4368.5|4368|0
1634051340000|2021-10-12 15:09:00|4370|4369|4370.5|4370|4371|4370.5|4370|4369|0
1634051350000|2021-10-12 15:09:10|4371|4370.5|4372|4371.5|4372.5|4371.5|4371|4370.5|0
1634051360000|2021-10-12 15:09:20|4372.5|4372|4372.5|4371.5|4374|4373|4372.5|4371.5|0
1634051370000|2021-10-12 15:09:30|4373|4372|4372|4371.5|4373|4372|4372|4371|0
1634051380000|2021-10-12 15:09:40|4372.5|4372|4372|4371.5|4373|4372|4372|4371.5|0
1634051390000|2021-10-12 15:09:50|4371.5|4371|4370|4369.5|4371.5|4371|4370|4369.5|0
1634051400000|2021-10-12 15:10:00|4370.5|4370|4372|4371|4372|4371.5|4370.5|4370|0
1634051410000|2021-10-12 15:10:10|4372.5|4371.5|4373|4372.5|4373|4372.5|4372|4371.5|0
1634051420000|2021-10-12 15:10:20|4372.5|4372|4372.5|4372|4372.5|4372|4372.5|4372|0
1634051430000|2021-10-12 15:10:30|4372|4371.5|4372.5|4371.5|4372.5|4371.5|4372|4371.5|0
1634051440000|2021-10-12 15:10:40|4372|4371|4371|4370.5|4372.5|4371|4370.5|4370|0
1634051450000|2021-10-12 15:10:50|4371.5|4371|4370.5|4369.5|4371.5|4371|4370|4369.5|0
1634051460000|2021-10-12 15:11:00|4370|4370|4369.5|4369|4370.5|4370|4369|4368.5|0
1634051470000|2021-10-12 15:11:10|4369|4368.5|4367.5|4367|4369.5|4369|4367.5|4367|0
1634051480000|2021-10-12 15:11:20|4367|4366.5|4367.5|4367|4367.5|4367|4367|4366.5|0
1634051490000|2021-10-12 15:11:30|4368|4367.5|4368|4367|4368.5|4368|4367.5|4367|0
1634051500000|2021-10-12 15:11:40|4368.5|4367.5|4368.5|4368|4369|4368.5|4368.5|4367.5|0
1634051510000|2021-10-12 15:11:50|4369|4367.5|4368.5|4368|4369.5|4369|4368.5|4367.5|0
1634051520000|2021-10-12 15:12:00|4368|4367.5|4367.5|4367|4368|4367.5|4367.5|4366.5|0
1634051530000|2021-10-12 15:12:10|4368|4366.5|4368|4367.5|4368|4367.5|4367|4366.5|0
1634051540000|2021-10-12 15:12:20|4367.5|4367|4367|4366.5|4367.5|4367|4367|4366.5|0
1634051550000|2021-10-12 15:12:30|4367.5|4367|4367|4366.5|4368|4367.5|4367|4366.5|0
1634051560000|2021-10-12 15:12:40|4366.5|4366|4368.5|4368|4368.5|4368|4366.5|4366|0
1634051570000|2021-10-12 15:12:50|4368|4367.5|4369|4368|4369|4368.5|4368|4367|0
1634051580000|2021-10-12 15:13:00|4368.5|4368.5|4368.5|4368|4369|4368.5|4368.5|4368|0
1634051590000|2021-10-12 15:13:10|4368|4367.5|4368.5|4368|4369|4368|4368|4367.5|0
1634051600000|2021-10-12 15:13:20|4369|4368.5|4367.5|4366.5|4369|4368.5|4367|4366.5|0
1634051610000|2021-10-12 15:13:30|4368|4367|4367|4366.5|4368|4367.5|4367|4366.5|0
1634051620000|2021-10-12 15:13:40|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4366|0
1634051630000|2021-10-12 15:13:50|4366|4365.5|4366|4365|4366.5|4366|4365.5|4364.5|0
1634051640000|2021-10-12 15:14:00|4365.5|4365.5|4367|4366|4367.5|4366.5|4365.5|4365.5|0
1634051650000|2021-10-12 15:14:10|4366.5|4366.5|4367.5|4367|4367.5|4367|4366.5|4366|0
1634051660000|2021-10-12 15:14:20|4368|4367.5|4368.5|4368|4368.5|4368|4368|4367.5|0
1634051670000|2021-10-12 15:14:30|4368|4367.5|4368|4367.5|4368.5|4368|4368|4367.5|0
1634051680000|2021-10-12 15:14:40|4368.5|4368|4369|4368.5|4370|4369.5|4368|4368|0
1634051690000|2021-10-12 15:14:50|4368.5|4368|4368.5|4368|4369|4368.5|4368.5|4368|0
1634051700000|2021-10-12 15:15:00|4369|4368.5|4369|4368.5|4370|4369.5|4368.5|4368|0
1634051710000|2021-10-12 15:15:10|4369.5|4368|4369.5|4369|4370|4369|4368.5|4367.5|0
1634051720000|2021-10-12 15:15:20|4370|4368.5|4368|4367.5|4370|4369|4368|4367.5|0
1634051740000|2021-10-12 15:15:40|4367.5|4367|4367.5|4367|4368|4367|4367.5|4367|0
1634051750000|2021-10-12 15:15:50|4368|4366.5|4367|4366.5|4368|4367|4367|4366|0
1634051760000|2021-10-12 15:16:00|4367.5|4367|4367.5|4366.5|4367.5|4367|4367|4366.5|0
1634051770000|2021-10-12 15:16:10|4367|4367|4367.5|4367|4367.5|4367|4367|4366.5|0
1634051780000|2021-10-12 15:16:20|4368|4367.5|4368.5|4367.5|4368.5|4368|4367.5|4367|0
1634051790000|2021-10-12 15:16:30|4368|4368|4368.5|4368|4369|4368.5|4368|4367.5|0
1634051800000|2021-10-12 15:16:40|4368|4367.5|4368|4367|4368.5|4368|4367.5|4367|0
1634051810000|2021-10-12 15:16:50|4367.5|4367.5|4368|4367.5|4368|4367.5|4367.5|4367|0
1634051820000|2021-10-12 15:17:00|4368.5|4368|4368|4367.5|4368.5|4368|4367.5|4367|0
1634051830000|2021-10-12 15:17:10|4367.5|4367|4367|4366.5|4367.5|4367.5|4367|4366.5|0
1634051840000|2021-10-12 15:17:20|4367.5|4367|4367.5|4366.5|4367.5|4367|4367|4366.5|0
1634051850000|2021-10-12 15:17:30|4367|4367|4367.5|4367|4368|4367|4367|4366.5|0
1634051860000|2021-10-12 15:17:40|4368|4367.5|4368|4367.5|4368.5|4368|4367.5|4367|0
1634051870000|2021-10-12 15:17:50|4368.5|4367|4368.5|4368|4369|4368.5|4367.5|4367|0
1634051880000|2021-10-12 15:18:00|4368|4367.5|4368|4367.5|4368.5|4367.5|4368|4367.5|0
1634051890000|2021-10-12 15:18:10|4367.5|4367|4367.5|4367|4368|4367.5|4367.5|4367|0
1634051900000|2021-10-12 15:18:20|4368|4367.5|4368.5|4367.5|4368.5|4368|4368|4367.5|0
1634051910000|2021-10-12 15:18:30|4368||4368||4368.5||4368||0
1634051930000|2021-10-12 15:18:50|4367.5|4367|4368|4367.5|4368|4367.5|4367.5|4367|0
1634051940000|2021-10-12 15:19:00|4367.5|4367|4369.5|4369|4369.5|4369|4367.5|4367|0
1634051950000|2021-10-12 15:19:10|4370|4369.5|4369.5|4368.5|4370|4369.5|4369|4368.5|0
1634051960000|2021-10-12 15:19:20|4369|4369|4369|4368.5|4369.5|4369|4369|4368.5|0
1634051970000|2021-10-12 15:19:30|4369.5|4369|4370|4369.5|4370|4369.5|4369|4368.5|0
1634051980000|2021-10-12 15:19:40|4369.5|4369|4369.5|4369|4370|4369|4369.5|4369|0
1634051990000|2021-10-12 15:19:50|4369|4368.5|4369|4368.5|4369.5|4369|4369|4368.5|0
1634052000000|2021-10-12 15:20:00|4369.5|4369|4369.5|4369|4369.5|4369|4368.5|4368|0
1634052010000|2021-10-12 15:20:10|4369|4368.5|4369.5|4369|4369.5|4369|4369|4368.5|0
1634052020000|2021-10-12 15:20:20|4370|4369.5|4371|4370.5|4371.5|4370.5|4370|4369.5|0
1634052030000|2021-10-12 15:20:30|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369.5|0
1634052040000|2021-10-12 15:20:40|4370.5|4370|4371|4370.5|4371|4370.5|4370|4369.5|0
1634052050000|2021-10-12 15:20:50|4371.5|4371|4371.5|4370.5|4371.5|4371|4371|4370.5|0
1634052060000|2021-10-12 15:21:00|4371|4371|4372.5|4371.5|4372.5|4372|4371|4370.5|0
1634052070000|2021-10-12 15:21:10|4373|4372|4372.5|4372|4373.5|4373|4372.5|4371.5|0
1634052080000|2021-10-12 15:21:20|4373|4372.5|4372.5|4372|4373|4372.5|4372.5|4372|0
1634052090000|2021-10-12 15:21:30|4372|4371.5|4372.5|4372|4372.5|4372|4372|4371.5|0
1634052100000|2021-10-12 15:21:40|4373|4372.5|4373.5|4373|4373.5|4373|4372.5|4372|0
1634052110000|2021-10-12 15:21:50|4373|4372.5|4373|4372.5|4373|4372.5|4373|4372.5|0
1634052120000|2021-10-12 15:22:00|4372.5|4372|4373.5|4372.5|4373.5|4373|4372.5|4372|0
1634052130000|2021-10-12 15:22:10|4373|4373|4374|4373.5|4374|4373.5|4373|4373|0
1634052150000|2021-10-12 15:22:30|4374.5|4374|4374|4373.5|4374.5|4374|4373.5|4373|0
1634052160000|2021-10-12 15:22:40|4374.5|4373|4375.5|4374.5|4376|4375|4374.5|4373|0
1634052170000|2021-10-12 15:22:50|4375|4374|4375|4374.5|4375|4374.5|4374.5|4374|0
1634052180000|2021-10-12 15:23:00|4374.5|4374|4374|4373.5|4374.5|4374.5|4374|4373.5|0
1634052190000|2021-10-12 15:23:10|4374.5|4373|4372.5|4371.5|4374.5|4373.5|4372.5|4371.5|0
1634052200000|2021-10-12 15:23:20|4372|4371|4371.5|4371|4372.5|4371.5|4371.5|4371|0
1634052210000|2021-10-12 15:23:30|4371|4370.5|4371|4370.5|4371.5|4371|4371|4370.5|0
1634052220000|2021-10-12 15:23:40|4370.5|4370|4370|4369|4370.5|4370|4370|4369|0
1634052230000|2021-10-12 15:23:50|4369.5|4369.5|4370.5|4370|4370.5|4370|4369.5|4369|0
1634052240000|2021-10-12 15:24:00|4370|4369.5|4370.5|4370|4371|4370.5|4370|4369.5|0
1634052250000|2021-10-12 15:24:10|4371|4370.5|4371|4370.5|4371|4370.5|4370.5|4370|0
1634052260000|2021-10-12 15:24:20|4370.5|4370|4370.5|4369.5|4371|4370.5|4370|4369.5|0
1634052270000|2021-10-12 15:24:30|4370|4370|4370.5|4370|4370.5|4370|4370|4369.5|0
1634052280000|2021-10-12 15:24:40|4371|4370.5|4370.5|4370|4372|4371|4370.5|4370|0
1634052290000|2021-10-12 15:24:50|4370|4369.5|4370.5|4369.5|4370.5|4370|4370|4369.5|0
1634052300000|2021-10-12 15:25:00|4370|4370|4370.5|4369.5|4370.5|4370|4370|4369.5|0
1634052310000|2021-10-12 15:25:10|4370|4370|4370|4369.5|4370|4370|4370|4369.5|0
1634052320000|2021-10-12 15:25:20|4369.5|4369|4369.5|4369|4369.5|4369|4369|4368.5|0
1634052330000|2021-10-12 15:25:30|4369|4368.5|4368.5|4368|4369|4369|4368.5|4368|0
1634052340000|2021-10-12 15:25:40|4368|4367.5|4368|4367.5|4368.5|4368|4368|4367|0
1634052360000|2021-10-12 15:26:00|4367.5|4367|4366.5|4366|4367.5|4367|4366.5|4366|0
1634052370000|2021-10-12 15:26:10|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366|0
1634052380000|2021-10-12 15:26:20|4366.5|4366|4367.5|4367|4367.5|4367|4366.5|4366|0
1634052390000|2021-10-12 15:26:30|4368|4367.5|4367.5|4367|4368|4367.5|4367|4366.5|0
1634052400000|2021-10-12 15:26:40|4367|4366.5|4367.5|4367|4367.5|4367|4367|4366.5|0
1634052410000|2021-10-12 15:26:50|4368|4367.5|4368|4367.5|4368|4367.5|4367.5|4367|0
1634052420000|2021-10-12 15:27:00|4367.5|4367|4368|4367|4368|4367.5|4367.5|4367|0
1634052430000|2021-10-12 15:27:10|4367.5|4367.5|4368|4367.5|4368.5|4368|4367.5|4367.5|0
1634052440000|2021-10-12 15:27:20|4368.5|4368|4368|4367.5|4369|4368|4368|4367.5|0
1634052450000|2021-10-12 15:27:30|4368.5||4368||4368.5||4368||0
1634052460000|2021-10-12 15:27:40|4368.5|4368|4369|4368.5|4369|4368.5|4368.5|4368|0
1634052470000|2021-10-12 15:27:50|4368.5|4368|4369|4368.5|4369|4368.5|4368.5|4368|0
1634052480000|2021-10-12 15:28:00|4368.5|4368|4370|4369.5|4370.5|4369.5|4368.5|4368|0
1634052490000|2021-10-12 15:28:10|4370.5|4370|4370.5|4370|4371|4370|4370.5|4370|0
1634052500000|2021-10-12 15:28:20|4370|4369.5|4370|4369.5|4370.5|4369.5|4370|4369.5|0
1634052510000|2021-10-12 15:28:30||4369||4369.5||4369.5||4369|0
1634052520000|2021-10-12 15:28:40|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369|0
1634052530000|2021-10-12 15:28:50|4370.5|4370|4371.5|4371|4372|4371.5|4370.5|4369.5|0
1634052540000|2021-10-12 15:29:00|4372|4371.5|4371.5|4371|4372|4371.5|4371.5|4371|0
1634052550000|2021-10-12 15:29:10|4372|4371.5|4371.5|4371|4372|4371.5|4371.5|4371|0
1634052560000|2021-10-12 15:29:20|4371|4370.5|4371|4370.5|4371.5|4371|4371|4370.5|0
1634052570000|2021-10-12 15:29:30|4370.5|4370|4370|4369.5|4370.5|4370|4369.5|4369|0
1634052580000|2021-10-12 15:29:40|4369.5|4369|4369.5|4369|4369.5|4369|4369|4368.5|0
1634052590000|2021-10-12 15:29:50|4370|4369.5|4370|4369.5|4370.5|4370|4370|4369|0
1634108400000|2021-10-13 07:00:00|4356.5|4350.5|4363|4360|4367.5|4362|4356.5|4350.5|0
1634108410000|2021-10-13 07:00:10|4364|4360.5|4367.5|4363.5|4367.5|4364.5|4364|4360|0
1634108420000|2021-10-13 07:00:20|4369|4364.5|4375.5|4370.5|4376|4372|4367.5|4364.5|0
1634108430000|2021-10-13 07:00:30||4371||4371||4371||4371|0
1634108440000|2021-10-13 07:00:40|4375|4369.5|4371|4365|4375|4370|4368.5|4362|0
1634108450000|2021-10-13 07:00:50|4372.5|4365.5|4372|4370.5|4372.5|4370.5|4371|4365.5|0
1634108460000|2021-10-13 07:01:00|4371.5|4370|4373|4370.5|4373.5|4372.5|4370|4364|0
1634108470000|2021-10-13 07:01:10|4372.5|4370|4372.5|4370|4373.5|4370|4371|4367|0
1634108480000|2021-10-13 07:01:20|4373|4370.5|4372.5|4370|4373.5|4372|4369|4367|0
1634108490000|2021-10-13 07:01:30|4372|4369|4371.5|4370|4372|4370|4371.5|4369|0
1634108500000|2021-10-13 07:01:40|4371|4369.5|4369|4367.5|4372.5|4370|4369|4367|0
1634108510000|2021-10-13 07:01:50|4368.5|4367|4371|4368.5|4371|4369|4367.5|4367|0
1634108520000|2021-10-13 07:02:00|4370.5|4368|4366|4364|4370.5|4368|4364.5|4362.5|0
1634108530000|2021-10-13 07:02:10|4365.5|4364.5|4365.5|4363|4367.5|4366|4365|4363|0
1634108540000|2021-10-13 07:02:20|4365|4363.5|4369.5|4367.5|4371.5|4368.5|4364.5|4363|0
1634108550000|2021-10-13 07:02:30|4369|4367|4367.5|4366|4369|4367.5|4367.5|4366|0
1634108560000|2021-10-13 07:02:40|4368|4366.5|4368.5|4366.5|4369.5|4367.5|4367.5|4366|0
1634108570000|2021-10-13 07:02:50|4368|4366|4370.5|4369|4371.5|4370|4367.5|4366|0
1634108580000|2021-10-13 07:03:00|4370|4368.5|4367.5|4365|4370|4369|4367.5|4365|0
1634108590000|2021-10-13 07:03:10||4365.5||4365.5||4365.5||4365|0
1634108600000|2021-10-13 07:03:20|4368|4366|4367.5|4365.5|4368|4366.5|4367.5|4365.5|0
1634108610000|2021-10-13 07:03:30|4368|4366|4372|4370.5|4373|4370.5|4368|4365.5|0
1634108630000|2021-10-13 07:03:50|4371.5|4370|4369|4367|4371.5|4370.5|4368|4366|0
1634108640000|2021-10-13 07:04:00|4368.5|4366.5|4367|4365|4368.5|4366.5|4365.5|4365|0
1634108650000|2021-10-13 07:04:10|4366.5|4365.5|4368|4366.5|4368|4367|4366.5|4365|0
1634108660000|2021-10-13 07:04:20|4367.5|4365.5|4367|4365.5|4367.5|4366.5|4367|4365|0
1634108670000|2021-10-13 07:04:30|4367.5|4366|4370|4368.5|4370|4368.5|4367.5|4366|0
1634108680000|2021-10-13 07:04:40|4369.5|4368|4369|4367.5|4369.5|4368|4366|4365|0
1634108690000|2021-10-13 07:04:50|4368.5|4367|4369|4367.5|4369|4367.5|4368.5|4367|0
1634108700000|2021-10-13 07:05:00|4368.5|4367|4366|4364.5|4369|4367.5|4365|4363.5|0
1634108710000|2021-10-13 07:05:10|4365.5|4364|4362.5|4361|4365.5|4364|4362.5|4360.5|0
1634108720000|2021-10-13 07:05:20|4362|4360.5|4359.5|4358.5|4362|4361|4359|4358|0
1634108730000|2021-10-13 07:05:30|4360|4359|4362.5|4360.5|4363.5|4362|4360|4358.5|0
1634108740000|2021-10-13 07:05:40|4362|4361|4359|4357.5|4362|4361|4358.5|4356|0
1634108750000|2021-10-13 07:05:50|4359.5|4358|4360.5|4359|4360.5|4359.5|4359.5|4357.5|0
1634108760000|2021-10-13 07:06:00|4360|4358.5|4358.5|4357.5|4360|4358.5|4356.5|4355|0
1634108770000|2021-10-13 07:06:10|4358|4357|4356|4354.5|4358|4357.5|4355|4353|0
1634108780000|2021-10-13 07:06:20|4356.5|4355|4356|4355|4358|4356.5|4356|4354|0
1634108790000|2021-10-13 07:06:30|4356.5|4355.5|4356.5|4355.5|4357.5|4356|4355.5|4355|0
1634108800000|2021-10-13 07:06:40|4356|4355|4356|4354.5|4356.5|4355|4353.5|4352.5|0
1634108810000|2021-10-13 07:06:50|4356.5|4355|4354|4352.5|4356.5|4355|4354|4352|0
1634108820000|2021-10-13 07:07:00|4354.5|4353.5|4354|4353|4354.5|4353.5|4353.5|4352.5|0
1634108830000|2021-10-13 07:07:10|4355|4354.5|4358.5|4356.5|4359.5|4357.5|4354.5|4353.5|0
1634108840000|2021-10-13 07:07:20|4358|4356|4355.5|4354.5|4358|4356|4355.5|4354.5|0
1634108850000|2021-10-13 07:07:30|4354.5|4354|4354.5|4353.5|4357.5|4355.5|4354|4352.5|0
1634108860000|2021-10-13 07:07:40|4355|4354|4357|4355.5|4358.5|4357|4355|4354|0
1634108870000|2021-10-13 07:07:50|4356.5|4356|4357|4356.5|4357.5|4356.5|4356.5|4355.5|0
1634108880000|2021-10-13 07:08:00|4357.5|4356|4355|4353.5|4357.5|4356|4354|4352.5|0
1634108890000|2021-10-13 07:08:10|4354.5|4353|4354.5|4353.5|4354.5|4353.5|4353.5|4352|0
1634108900000|2021-10-13 07:08:20|4354|4353|4361.5|4360|4362|4360.5|4354|4353|0
1634108910000|2021-10-13 07:08:30|4362|4359.5|4357.5|4355.5|4362|4360.5|4357.5|4355.5|0
1634108920000|2021-10-13 07:08:40|4357|4355|4358.5|4356.5|4358.5|4356.5|4355.5|4354|0
1634108930000|2021-10-13 07:08:50|4358|4356|4358|4356|4358.5|4357.5|4357|4355.5|0
1634108940000|2021-10-13 07:09:00|4357.5|4356.5|4356|4354.5|4357.5|4356.5|4355|4353|0
1634108950000|2021-10-13 07:09:10|4355.5|4354|4357|4355|4357|4355.5|4354.5|4352.5|0
1634108960000|2021-10-13 07:09:20|4356.5|4354.5|4352.5|4351|4357|4354.5|4352.5|4350.5|0
1634108970000|2021-10-13 07:09:30|4353|4351.5|4351.5|4350|4353.5|4352.5|4351.5|4350|0
1634108980000|2021-10-13 07:09:40|4351|4350.5|4351|4349.5|4351|4350.5|4350|4348|0
1634108990000|2021-10-13 07:09:50|4350.5|4349|4351|4350|4352|4351.5|4350.5|4349|0
1634109000000|2021-10-13 07:10:00|4351.5|4350.5|4351.5|4349.5|4352|4350.5|4350.5|4349|0
1634109010000|2021-10-13 07:10:10|4351|4349|4351.5|4350|4351.5|4350|4350.5|4349|0
1634109020000|2021-10-13 07:10:20|4351|4349.5|4353|4352|4353|4352|4349.5|4349|0
1634109030000|2021-10-13 07:10:30|4352.5|4351.5|4351|4349.5|4352.5|4351.5|4350|4349|0
1634109040000|2021-10-13 07:10:40|4350.5|4349|4347|4345.5|4350.5|4349|4346|4345|0
1634109050000|2021-10-13 07:10:50|4347.5|4346|4347.5|4346.5|4349|4347|4347.5|4346|0
1634109060000|2021-10-13 07:11:00|4347|4346|4345.5|4343.5|4347|4346|4344.5|4343|0
1634109070000|2021-10-13 07:11:10|4345|4344|4345.5|4344|4346|4345|4344.5|4343|0
1634109080000|2021-10-13 07:11:20|4345|4343.5|4345.5|4344|4345.5|4344.5|4345|4343.5|0
1634109090000|2021-10-13 07:11:30|4345|4344.5|4343|4342|4345.5|4344.5|4343|4342|0
1634109100000|2021-10-13 07:11:40|4343.5|4342.5|4345.5|4343.5|4345.5|4344.5|4343.5|4342|0
1634109110000|2021-10-13 07:11:50|4345|4344|4345|4343.5|4345.5|4345|4344|4343|0
1634109120000|2021-10-13 07:12:00|4344.5|4343|4342|4340.5|4345|4343.5|4342|4340|0
1634109130000|2021-10-13 07:12:10|4342.5|4341|4342|4341|4343|4341|4341.5|4340.5|0
1634109140000|2021-10-13 07:12:20|4342.5|4340.5|4343|4341|4343|4342|4341.5|4340.5|0
1634109150000|2021-10-13 07:12:30|4342.5|4341.5|4345|4344.5|4345.5|4344.5|4342.5|4341.5|0
1634109160000|2021-10-13 07:12:40|4345.5|4345|4346.5|4345.5|4347.5|4346|4345.5|4344.5|0
1634109170000|2021-10-13 07:12:50|4347|4346|4347|4346|4348|4346.5|4346.5|4345|0
1634109180000|2021-10-13 07:13:00|4346.5|4345.5|4345|4344|4346.5|4346|4344.5|4343|0
1634109190000|2021-10-13 07:13:10|4344.5|4343.5|4344|4343.5|4346|4344.5|4343.5|4343|0
1634109200000|2021-10-13 07:13:20|4343.5|4343|4343.5|4342.5|4344.5|4343|4342.5|4341|0
1634109210000|2021-10-13 07:13:30|4344|4343|4343.5|4342.5|4345|4344|4343|4342.5|0
1634109220000|2021-10-13 07:13:40|4343|4343|4342.5|4341.5|4343.5|4343|4341.5|4340|0
1634109230000|2021-10-13 07:13:50|4343|4342|4342|4340.5|4344|4342.5|4342|4340.5|0
1634109240000|2021-10-13 07:14:00|4342.5|4341|4342|4341|4342.5|4341.5|4342|4340.5|0
1634109250000|2021-10-13 07:14:10|4342.5|4341.5|4342|4341|4343|4342.5|4341.5|4341|0
1634109260000|2021-10-13 07:14:20|4342.5|4341.5|4344.5|4343.5|4345|4343.5|4342.5|4341.5|0
1634109270000|2021-10-13 07:14:30|4345|4344|4344.5|4343|4345.5|4344.5|4344.5|4342.5|0
1634109280000|2021-10-13 07:14:40|4344|4342.5|4343.5|4342.5|4344|4343.5|4343.5|4342.5|0
1634109290000|2021-10-13 07:14:50|4344|4342|4343.5|4342.5|4344|4343.5|4343.5|4342|0
1634109300000|2021-10-13 07:15:00|4343|4342|4342.5|4341.5|4344.5|4343.5|4342.5|4341.5|0
1634109310000|2021-10-13 07:15:10||4342||4341.5||4342||4341.5|0
1634109320000|2021-10-13 07:15:20|4343|4342|4342|4341|4343|4342|4342|4340.5|0
1634109330000|2021-10-13 07:15:30|4341.5|4340.5|4344|4343.5|4344.5|4343.5|4341.5|4340.5|0
1634109340000|2021-10-13 07:15:40|4344.5|4343|4345|4344|4345|4344|4344|4343|0
1634109350000|2021-10-13 07:15:50|4344.5|4343.5|4343|4342|4344.5|4343.5|4343|4342|0
1634109360000|2021-10-13 07:16:00|4343.5|4342.5|4342.5|4341.5|4343.5|4343|4342|4341|0
1634109370000|2021-10-13 07:16:10|4342|4341|4340|4339|4342|4341|4340|4338.5|0
1634109380000|2021-10-13 07:16:20|4339.5|4338.5|4343.5|4342.5|4343.5|4342.5|4339|4338|0
1634109390000|2021-10-13 07:16:30|4343|4342|4342.5|4341.5|4343.5|4342.5|4342.5|4341.5|0
1634109400000|2021-10-13 07:16:40|4342|4341|4343|4342|4343|4342|4342|4341|0
1634109410000|2021-10-13 07:16:50|4342.5|4341.5|4341.5|4340.5|4343|4342.5|4341|4340|0
1634109420000|2021-10-13 07:17:00|4342|4341|4343|4342|4343|4342|4342|4340.5|0
1634109430000|2021-10-13 07:17:10|4343.5|4342.5|4344|4343|4344.5|4343|4343.5|4342.5|0
1634109440000|2021-10-13 07:17:20|4343.5|4342.5|4342|4341|4343.5|4343|4342|4341|0
1634109450000|2021-10-13 07:17:30|4341.5|4340.5|4342|4340.5|4342|4341|4341|4340|0
1634109460000|2021-10-13 07:17:40|4342.5|4341|4345|4344|4345|4344|4342.5|4341|0
1634109470000|2021-10-13 07:17:50|4344.5|4344.5|4346.5|4345.5|4346.5|4345.5|4344.5|4344.5|0
1634109480000|2021-10-13 07:18:00|4346|4345|4342.5|4341.5|4346|4345|4342|4341|0
1634109490000|2021-10-13 07:18:10|4342|4341|4339|4338|4342|4341|4338.5|4338|0
1634109500000|2021-10-13 07:18:20|4338.5|4338.5|4342.5|4341.5|4342.5|4341.5|4338.5|4338|0
1634109510000|2021-10-13 07:18:30|4342|4341|4345|4343.5|4345|4343.5|4341|4340.5|0
1634109520000|2021-10-13 07:18:40|4345.5|4344|4344.5|4344|4346.5|4345.5|4344.5|4344|0
1634109530000|2021-10-13 07:18:50|4344|4343.5|4345|4343.5|4345|4344|4343|4342|0
1634109540000|2021-10-13 07:19:00|4344.5|4344|4342.5|4341.5|4344.5|4344|4342.5|4341.5|0
1634109550000|2021-10-13 07:19:10|4343|4341|4344|4343|4344|4343|4343|4340.5|0
1634109560000|2021-10-13 07:19:20|4343.5|4342.5|4343|4342|4345|4344.5|4342.5|4341|0
1634109570000|2021-10-13 07:19:30|4343.5|4342.5|4345|4343.5|4345|4344|4343.5|4342|0
1634109580000|2021-10-13 07:19:40|4345.5|4344|4349|4348|4349.5|4348.5|4345.5|4344|0
1634109590000|2021-10-13 07:19:50|4348.5|4347.5|4346|4345|4348.5|4347.5|4345.5|4344.5|0
1634109600000|2021-10-13 07:20:00|4345.5|4344.5|4347|4346|4347|4346|4345|4344|0
1634109610000|2021-10-13 07:20:10|4346.5|4345.5|4346.5|4345.5|4346.5|4346|4346|4345.5|0
1634109620000|2021-10-13 07:20:20|4346|4345|4345.5|4344|4346|4345|4344.5|4343.5|0
1634109630000|2021-10-13 07:20:30|4345|4344.5|4345|4343.5|4345.5|4344.5|4344.5|4343.5|0
1634109640000|2021-10-13 07:20:40|4344.5|4343|4346|4345|4346.5|4345.5|4344|4342.5|0
1634109650000|2021-10-13 07:20:50|4344.5|4344.5|4344|4342.5|4344.5|4344.5|4343.5|4342.5|0
1634109660000|2021-10-13 07:21:00|4344.5|4343|4344.5|4344|4345|4344.5|4344.5|4343|0
1634109670000|2021-10-13 07:21:10|4345|4344.5|4344|4342.5|4345.5|4344.5|4344|4342.5|0
1634109680000|2021-10-13 07:21:20|4344.5|4343|4344|4343|4344.5|4343.5|4344|4343|0
1634109690000|2021-10-13 07:21:30|4343|4342.5|4342.5|4341.5|4344|4343|4342|4341|0
1634109700000|2021-10-13 07:21:40|4343|4342.5|4342.5|4341.5|4343|4342.5|4342.5|4341.5|0
1634109710000|2021-10-13 07:21:50|4343|4342|4347|4345.5|4347|4346.5|4342.5|4341.5|0
1634109720000|2021-10-13 07:22:00|4347.5|4346|4348.5|4347.5|4348.5|4347.5|4347.5|4346|0
1634109730000|2021-10-13 07:22:10|4348|4347|4348|4347|4348|4347|4346.5|4345.5|0
1634109740000|2021-10-13 07:22:20|4348.5|4346.5|4345|4344|4348.5|4346.5|4345|4344|0
1634109750000|2021-10-13 07:22:30|4344.5|4343.5|4344|4342.5|4344.5|4343.5|4343.5|4342.5|0
1634109760000|2021-10-13 07:22:40|4343.5|4343|4344|4343|4344|4343|4343|4342.5|0
1634109770000|2021-10-13 07:22:50||4342.5||4343||4343||4342.5|0
1634109780000|2021-10-13 07:23:00|4344.5|4343.5|4342.5|4341.5|4344.5|4344|4342|4341|0
1634109790000|2021-10-13 07:23:10|4343|4342|4343|4341.5|4343|4342|4342|4341|0
1634109800000|2021-10-13 07:23:20|4342.5|4341|4342.5|4341.5|4342.5|4341.5|4341|4340|0
1634109810000|2021-10-13 07:23:30|4342|4341|4339.5|4338|4342|4341|4339|4338|0
1634109820000|2021-10-13 07:23:40|4339|4338.5|4338.5|4338|4340|4339|4338.5|4338|0
1634109830000|2021-10-13 07:23:50|4339|4338.5|4339|4338|4340|4339|4339|4338|0
1634109840000|2021-10-13 07:24:00|4339.5|4338.5|4339|4338|4340.5|4339.5|4339|4338|0
1634109850000|2021-10-13 07:24:10|4339.5|4338.5|4339.5|4338.5|4340.5|4339.5|4339.5|4338.5|0
1634109860000|2021-10-13 07:24:20|4339|4338|4339|4338|4339.5|4338|4338.5|4338|0
1634109870000|2021-10-13 07:24:30|4339.5|4338.5|4336|4335.5|4339.5|4338.5|4336|4335.5|0
1634109880000|2021-10-13 07:24:40||4335||4335||4335||4335|0
1634109890000|2021-10-13 07:24:50|4335.5|4334.5|4335.5|4335|4336.5|4335|4335|4334.5|0
1634109900000|2021-10-13 07:25:00|4336|4335.5|4333.5|4332.5|4337.5|4336.5|4333|4332|0
1634109910000|2021-10-13 07:25:10|4334|4333|4337.5|4336|4337.5|4336|4334|4333|0
1634109920000|2021-10-13 07:25:20|4337|4335.5|4340.5|4339|4341|4339|4336.5|4335.5|0
1634109930000|2021-10-13 07:25:30|4340|4339.5|4340.5|4339.5|4340.5|4339.5|4339.5|4338.5|0
1634109940000|2021-10-13 07:25:40|4341|4340|4343.5|4342.5|4343.5|4343|4341|4340|0
1634109950000|2021-10-13 07:25:50||4342||4342.5||4342.5||4342|0
1634109960000|2021-10-13 07:26:00|4343|4342|4343.5|4342.5|4344|4343|4341|4340.5|0
1634109970000|2021-10-13 07:26:10|4344|4343|4344.5|4343|4345|4344|4343.5|4343|0
1634109980000|2021-10-13 07:26:20|4344|4342.5|4345|4343.5|4345|4344|4342.5|4341.5|0
1634109990000|2021-10-13 07:26:30|4344.5|4344|4345|4344|4345.5|4344.5|4344|4343|0
1634110000000|2021-10-13 07:26:40|4344.5|4343.5|4345|4344|4346.5|4345.5|4344.5|4343.5|0
1634110010000|2021-10-13 07:26:50|4344.5|4343.5|4343|4341.5|4344.5|4344|4342|4341|0
1634110020000|2021-10-13 07:27:00|4343.5|4342|4343.5|4342.5|4343.5|4342.5|4342.5|4341|0
1634110030000|2021-10-13 07:27:10|4344|4342|4344.5|4343.5|4344.5|4343.5|4344|4341.5|0
1634110040000|2021-10-13 07:27:20|4345|4344|4345|4343.5|4345|4344|4344|4343|0
1634110050000|2021-10-13 07:27:30|4345.5|4344|4346.5|4345.5|4347|4346|4345|4344|0
1634110060000|2021-10-13 07:27:40|4346|4345|4345.5|4344|4346|4345|4344.5|4343.5|0
1634110070000|2021-10-13 07:27:50|4346|4344.5|4347.5|4346|4347.5|4346.5|4346|4344.5|0
1634110080000|2021-10-13 07:28:00|4346.5|4346.5|4346.5|4346|4347.5|4346.5|4346.5|4345.5|0
1634110090000|2021-10-13 07:28:10|4347|4346.5|4348|4347|4348|4347|4347|4346.5|0
1634110100000|2021-10-13 07:28:20|4347.5|4346.5|4348|4347|4348|4347|4347.5|4346.5|0
1634110110000|2021-10-13 07:28:30|4347.5|4346.5|4348.5|4347.5|4348.5|4347.5|4347|4346|0
1634110120000|2021-10-13 07:28:40|4348|4347|4347|4345.5|4348|4347|4347|4345.5|0
1634110130000|2021-10-13 07:28:50|4347.5|4346|4346|4345|4347.5|4346.5|4346|4345|0
1634110140000|2021-10-13 07:29:00|4346.5|4345.5|4348|4347|4348|4347|4346.5|4345.5|0
1634110150000|2021-10-13 07:29:10|4347.5|4346.5|4346|4345|4347.5|4346.5|4346|4345|0
1634110160000|2021-10-13 07:29:20|4346.5|4345.5|4346.5|4345|4346.5|4345.5|4346|4345|0
1634110170000|2021-10-13 07:29:30|4346|4345.5|4346.5|4345|4346.5|4345.5|4345.5|4345|0
1634110180000|2021-10-13 07:29:40|4346|4345.5|4346|4345|4346.5|4345.5|4345.5|4345|0
1634110190000|2021-10-13 07:29:50|4345.5|4345.5|4345|4344|4346.5|4345.5|4344|4343.5|0
1634110200000|2021-10-13 07:30:00|4345.5|4344.5|4346.5|4346|4347|4346|4345.5|4344|0
1634110210000|2021-10-13 07:30:10|4346|4345.5|4348.5|4347|4348.5|4347|4346|4345|0
1634110220000|2021-10-13 07:30:20|4348|4347.5|4351|4350.5|4351.5|4351|4348|4347|0
1634110230000|2021-10-13 07:30:30|4351.5||4351.5||4351.5||4351||0
1634110240000|2021-10-13 07:30:40|4351|4350|4351|4350|4351|4350.5|4351|4350|0
1634110250000|2021-10-13 07:30:50|4350.5|4349.5|4349.5|4348|4350.5|4349.5|4348.5|4347.5|0
1634110260000|2021-10-13 07:31:00|4350|4348.5|4350|4349|4350|4349.5|4349.5|4348|0
1634110270000|2021-10-13 07:31:10|4349.5|4348.5|4349|4348|4350|4348.5|4348.5|4348|0
1634110280000|2021-10-13 07:31:20|4348.5|4347.5|4349|4348|4350|4349|4348|4347|0
1634110290000|2021-10-13 07:31:30|4349.5|4348.5|4350|4349|4350|4349|4349.5|4348.5|0
1634110310000|2021-10-13 07:31:50|4349.5|4348.5|4348.5|4348|4350|4349|4348.5|4348|0
1634110320000|2021-10-13 07:32:00|4347.5|4347.5|4347|4345.5|4348.5|4348|4346.5|4345.5|0
1634110330000|2021-10-13 07:32:10|4346.5|4346|4348|4347.5|4348|4347.5|4346.5|4345.5|0
1634110340000|2021-10-13 07:32:20|4348.5|4348|4348.5|4347.5|4348.5|4348|4348.5|4347.5|0
1634110350000|2021-10-13 07:32:30|4348|4348.5|4349.5|4348.5|4350|4349|4348|4348.5|0
1634110360000|2021-10-13 07:32:40|4348|4347.5|4347|4345.5|4348|4347.5|4346.5|4345.5|0
1634110370000|2021-10-13 07:32:50|4347.5|4346|4348|4347.5|4348|4347.5|4347|4346|0
1634110380000|2021-10-13 07:33:00|4348.5|4347|4348|4347.5|4348.5|4347.5|4347.5|4347|0
1634110390000|2021-10-13 07:33:10|4347.5|4347|4348|4347|4348|4347.5|4347.5|4347|0
1634110400000|2021-10-13 07:33:20|4348.5|4347.5|4349|4348|4349|4348|4348|4347|0
1634110410000|2021-10-13 07:33:30|4348.5|4347.5|4348.5|4347|4349|4348|4347.5|4347|0
1634110420000|2021-10-13 07:33:40|4348|4346.5|4345|4344|4348|4346.5|4344|4343|0
1634110430000|2021-10-13 07:33:50|4344.5||4344.5||4345||4344.5||0
1634110440000|2021-10-13 07:34:00|4344|4343.5|4344|4343|4344.5|4344|4344|4343|0
1634110450000|2021-10-13 07:34:10|4343.5|4342.5|4342.5|4341.5|4344|4343|4342.5|4341|0
1634110460000|2021-10-13 07:34:20|4342||4342.5||4342.5||4342||0
1634110470000|2021-10-13 07:34:30|4343|4342|4343.5|4342.5|4344.5|4343.5|4343|4342|0
1634110480000|2021-10-13 07:34:40|4344|4343|4343.5|4342.5|4344|4343.5|4343.5|4342.5|0
1634110490000|2021-10-13 07:34:50|4344|4343|4342.5|4342|4344|4343|4340|4339.5|0
1634110500000|2021-10-13 07:35:00|4343|4341.5|4342.5|4341.5|4345|4344|4342|4341.5|0
1634110510000|2021-10-13 07:35:10|4343|4340.5|4341.5|4340.5|4343|4340.5|4341.5|4340.5|0
1634110520000|2021-10-13 07:35:20|4342|4341|4341|4340|4342|4341|4340.5|4339.5|0
1634110530000|2021-10-13 07:35:30|4341.5|4340.5|4342|4341|4342.5|4342|4341|4340.5|0
1634110540000|2021-10-13 07:35:40|4342.5|4341.5|4342.5|4341.5|4342.5|4342|4342.5|4341.5|0
1634110550000|2021-10-13 07:35:50|4342|4341|4340|4338.5|4342|4341|4339.5|4338.5|0
1634110560000|2021-10-13 07:36:00|4339.5|4339|4340.5|4339.5|4341|4340|4339.5|4339|0
1634110570000|2021-10-13 07:36:10|4341|4339|4338.5|4337.5|4341|4339|4338.5|4337|0
1634110580000|2021-10-13 07:36:20|4338|4337|4337.5|4336.5|4338.5|4337|4337.5|4336.5|0
1634110590000|2021-10-13 07:36:30|4338|4337|4338|4337|4338.5|4337|4338|4337|0
1634110600000|2021-10-13 07:36:40|4337.5|4336.5|4337.5|4337|4338|4337|4336|4335|0
1634110610000|2021-10-13 07:36:50|4338|4337.5|4341|4340|4341.5|4340.5|4338|4337.5|0
1634110620000|2021-10-13 07:37:00|4340.5|4339.5|4340|4339.5|4340.5|4339.5|4339.5|4339|0
1634110630000|2021-10-13 07:37:10|4340.5|4339|4341|4340|4341|4340|4340.5|4339|0
1634110640000|2021-10-13 07:37:20|4341.5|4340.5|4341.5|4340|4341.5|4340.5|4341|4340|0
1634110650000|2021-10-13 07:37:30|4341||4341||4341.5||4340.5||0
1634110660000|2021-10-13 07:37:40|4341.5|4340.5|4339.5|4339|4341.5|4340.5|4339.5|4339|0
1634110670000|2021-10-13 07:37:50|4339|4338|4339.5|4338.5|4339.5|4338.5|4338.5|4337.5|0
1634110680000|2021-10-13 07:38:00|4339|4338|4335|4334|4339|4338|4335|4333.5|0
1634110690000|2021-10-13 07:38:10|4334.5|4333.5|4335|4333.5|4335.5|4333.5|4333.5|4333|0
1634110700000|2021-10-13 07:38:20|4335.5|4334|4334.5|4333|4336|4334.5|4333.5|4333|0
1634110710000|2021-10-13 07:38:30|4335|4333.5|4335|4334|4335|4334.5|4335|4333.5|0
1634110720000|2021-10-13 07:38:40|4334.5|4334.5|4334.5|4333.5|4335|4334.5|4334.5|4333.5|0
1634110730000|2021-10-13 07:38:50|4334|4333|4334.5|4333.5|4334.5|4333.5|4333|4332.5|0
1634110740000|2021-10-13 07:39:00|4334|4333|4334.5|4333.5|4334.5|4334|4333.5|4333|0
1634110750000|2021-10-13 07:39:10|4335|4334|4335.5|4334.5|4335.5|4334.5|4334.5|4333.5|0
1634110760000|2021-10-13 07:39:20|4335|4335|4336.5|4335|4336.5|4335.5|4335|4335|0
1634110770000|2021-10-13 07:39:30|4336|4335.5|4336|4335|4336.5|4335.5|4335|4334.5|0
1634110780000|2021-10-13 07:39:40|4336.5|4335.5|4335.5|4334.5|4337|4336|4335.5|4334.5|0
1634110790000|2021-10-13 07:39:50|4336|4335|4336.5|4335|4336.5|4336|4336|4335|0
1634110800000|2021-10-13 07:40:00|4336|4334.5|4336|4335.5|4336|4335.5|4335.5|4334.5|0
1634110810000|2021-10-13 07:40:10|4335.5|4335|4335|4334|4335.5|4335.5|4334.5|4333.5|0
1634110820000|2021-10-13 07:40:20|4334|4333.5|4334.5|4333.5|4334.5|4333.5|4334|4333.5|0
1634110830000|2021-10-13 07:40:30|4334|4334|4335|4334|4335|4334.5|4334|4334|0
1634110840000|2021-10-13 07:40:40|4334.5||4334.5||4334.5||4334.5||0
1634110850000|2021-10-13 07:40:50|4334|4333.5|4334|4333|4334.5|4333.5|4334|4333|0
1634110860000|2021-10-13 07:41:00|4333.5|4333.5|4334|4333|4334.5|4333.5|4333.5|4333|0
1634110870000|2021-10-13 07:41:10|4334.5|4333.5|4334|4333|4334.5|4334|4334|4333|0
1634110880000|2021-10-13 07:41:20|4334.5|4333.5|4336|4335|4336.5|4335.5|4334|4333.5|0
1634110890000|2021-10-13 07:41:30|4335.5|4334.5|4334.5|4333.5|4335.5|4334.5|4334|4333.5|0
1634110900000|2021-10-13 07:41:40|4334|4333|4334|4333|4334|4333.5|4333.5|4333|0
1634110940000|2021-10-13 07:42:20|4335|4333.5|4335.5|4334.5|4335.5|4334.5|4335|4333.5|0
1634110950000|2021-10-13 07:42:30|4336|4335|4336|4335.5|4336|4335.5|4335.5|4335|0
1634110960000|2021-10-13 07:42:40||4335||4335||4335||4335|0
1634110970000|2021-10-13 07:42:50|4335.5|4334.5|4335|4334|4335.5|4334.5|4334.5|4333.5|0
1634110980000|2021-10-13 07:43:00||4334.5||4334||4334.5||4334|0
1634110990000|2021-10-13 07:43:10|4335.5|4334.5|4335|4334|4335.5|4335|4335|4334|0
1634111000000|2021-10-13 07:43:20|4334.5|4333.5|4332.5|4331.5|4334.5|4333.5|4332.5|4331|0
1634111010000|2021-10-13 07:43:30|4332|4331|4331.5|4331|4332.5|4331|4331.5|4330.5|0
1634111020000|2021-10-13 07:43:40||4330.5||4331||4331||4330.5|0
1634111030000|2021-10-13 07:43:50|4332|4331.5|4333.5|4332.5|4334|4332.5|4332|4331.5|0
1634111040000|2021-10-13 07:44:00|4333|4333|4332|4331|4333.5|4333|4332|4331|0
1634111050000|2021-10-13 07:44:10|4331.5|4330.5|4330.5|4330|4332|4331|4330.5|4330|0
1634111060000|2021-10-13 07:44:20|4331|4329.5|4329|4328|4331|4329.5|4328.5|4327.5|0
1634111070000|2021-10-13 07:44:30||4327.5||4328||4328||4327.5|0
1634111080000|2021-10-13 07:44:40|4328.5|4328.5|4329.5|4328.5|4329.5|4329|4328.5|4328.5|0
1634111090000|2021-10-13 07:44:50|4330|4329|4330|4329|4330|4329|4330|4329|0
1634111100000|2021-10-13 07:45:00|4330.5|4328.5|4334|4333|4335|4334.5|4330.5|4328.5|0
1634111110000|2021-10-13 07:45:10|4333.5|4332.5|4332.5|4332|4333.5|4332.5|4332.5|4331.5|0
1634111120000|2021-10-13 07:45:20||4331.5||4332||4332||4331.5|0
1634111130000|2021-10-13 07:45:30|4332|4331.5|4332.5|4331|4332.5|4331.5|4332|4331|0
1634111140000|2021-10-13 07:45:40|4333|4331.5|4333.5|4332.5|4333.5|4333|4332.5|4331.5|0
1634111150000|2021-10-13 07:45:50|4334|4333|4335|4334|4335|4334|4334|4333|0
1634111160000|2021-10-13 07:46:00|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|4333|4332.5|0
1634111170000|2021-10-13 07:46:10|4335||4335||4335||4335||0
1634111180000|2021-10-13 07:46:20|4334.5|4333|4336|4335|4336|4335.5|4333|4332.5|0
1634111190000|2021-10-13 07:46:30|4335.5|4334.5|4334|4333|4335.5|4334.5|4334|4333|0
1634111200000|2021-10-13 07:46:40|4333.5|4332.5|4334|4333|4334|4333|4333|4332|0
1634111210000|2021-10-13 07:46:50|4333.5|4332.5|4332|4331.5|4334|4333|4332|4331.5|0
1634111220000|2021-10-13 07:47:00|4332.5|4331|4334|4333|4334.5|4333.5|4332.5|4331|0
1634111230000|2021-10-13 07:47:10|4334.5|4333.5|4335.5|4334.5|4335.5|4334.5|4334.5|4333.5|0
1634111240000|2021-10-13 07:47:20|4335|4334|4335.5|4335|4335.5|4335|4335|4334|0
1634111250000|2021-10-13 07:47:30|4336|4334.5|4337.5|4336|4337.5|4336.5|4336|4334.5|0
1634111260000|2021-10-13 07:47:40|4337|4336.5|4337.5|4336.5|4338.5|4337.5|4337|4336.5|0
1634111270000|2021-10-13 07:47:50|4337|4336|4336.5|4335|4337|4336.5|4336|4335|0
1634111280000|2021-10-13 07:48:00|4336|4334.5|4335|4333.5|4336|4334.5|4333.5|4332.5|0
1634111290000|2021-10-13 07:48:10|4334.5|4334|4336|4334.5|4336|4335|4334.5|4333.5|0
1634111300000|2021-10-13 07:48:20|4335.5|4335|4335|4334|4335.5|4335|4335|4334|0
1634111310000|2021-10-13 07:48:30|4335.5|4334.5|4336.5|4335.5|4336.5|4336|4335.5|4334.5|0
1634111320000|2021-10-13 07:48:40|4336|4335|4336|4335|4336.5|4336|4335.5|4334.5|0
1634111330000|2021-10-13 07:48:50|4335.5|4334.5|4338|4336.5|4338|4336.5|4335.5|4334.5|0
1634111340000|2021-10-13 07:49:00|4337.5|4337|4337.5|4336.5|4339|4338|4337.5|4336.5|0
1634111350000|2021-10-13 07:49:10|4338||4337||4338||4337||0
1634111360000|2021-10-13 07:49:20|4337.5|4336|4337|4336|4337.5|4336.5|4336.5|4335.5|0
1634111370000|2021-10-13 07:49:30|4337.5|4336.5|4336.5|4335.5|4337.5|4336.5|4336.5|4335.5|0
1634111380000|2021-10-13 07:49:40|4336|4335|4335.5|4334|4336.5|4336|4335.5|4334|0
1634111390000|2021-10-13 07:49:50|4336|4334.5|4335.5|4335|4336|4335|4335.5|4334.5|0
1634111400000|2021-10-13 07:50:00|4336|4335.5|4335.5|4334|4337|4335.5|4335|4334|0
1634111410000|2021-10-13 07:50:10|4336|4334.5|4336|4335|4336.5|4335.5|4336|4334.5|0
1634111420000|2021-10-13 07:50:20|4336.5|4334.5|4336|4335|4336.5|4335.5|4336|4334.5|0
1634111430000|2021-10-13 07:50:30|4336.5|4335.5|4336.5|4336|4336.5|4336|4336.5|4335.5|0
1634111440000|2021-10-13 07:50:40|4337|4336.5|4337|4336|4337|4336.5|4336.5|4336|0
1634111450000|2021-10-13 07:50:50|4336.5|4335.5|4335.5|4334.5|4336.5|4335.5|4335|4334|0
1634111460000|2021-10-13 07:51:00|4335|4334|4336|4334.5|4336|4335|4335|4334|0
1634111470000|2021-10-13 07:51:10|4336.5|4335|4338|4337.5|4338|4337.5|4336.5|4335|0
1634111480000|2021-10-13 07:51:20|4338.5|4338|4338.5|4338|4339.5|4338|4338.5|4337.5|0
1634111490000|2021-10-13 07:51:30|4339|4337.5|4339|4337.5|4339|4338.5|4338|4337.5|0
1634111500000|2021-10-13 07:51:40|4339.5|4338|4339|4338.5|4340|4339|4338.5|4337.5|0
1634111510000|2021-10-13 07:51:50|4339.5|4338|4339|4338|4339.5|4338|4339|4338|0
1634111520000|2021-10-13 07:52:00|4338.5|4337.5|4338.5|4337|4338.5|4338|4338|4337|0
1634111540000|2021-10-13 07:52:20|4339|4337.5|4339|4338.5|4339|4338.5|4339|4337.5|0
1634111550000|2021-10-13 07:52:30|4338.5|4338|4339|4338|4339|4338.5|4338.5|4338|0
1634111560000|2021-10-13 07:52:40|4338.5|4337.5|4339.5|4339|4339.5|4339|4338|4337|0
1634111570000|2021-10-13 07:52:50|4339|4338.5|4339.5|4339|4339.5|4339|4339|4338.5|0
1634111580000|2021-10-13 07:53:00|4340|4339.5|4338.5|4338|4340|4339.5|4338.5|4338|0
1634111590000|2021-10-13 07:53:10|4339|4338.5|4339.5|4338.5|4339.5|4339|4339|4338.5|0
1634111600000|2021-10-13 07:53:20|4340|4339|4340.5|4339.5|4340.5|4340|4340|4339|0
1634111610000|2021-10-13 07:53:30|4340|4339|4340|4339|4340|4339|4339|4338.5|0
1634111620000|2021-10-13 07:53:40|4339.5|4339.5|4339|4338|4339.5|4339.5|4338.5|4338|0
1634111640000|2021-10-13 07:54:00|4338.5|4337.5|4338.5|4338|4339|4338.5|4338|4337.5|0
1634111660000|2021-10-13 07:54:20|4338|4337.5|4337|4336.5|4338|4337.5|4336.5|4335.5|0
1634111670000|2021-10-13 07:54:30|4337.5|4337|4337|4336.5|4338|4337|4337|4336.5|0
1634111680000|2021-10-13 07:54:40|4337.5||4337.5||4337.5||4337.5||0
1634111690000|2021-10-13 07:54:50|4338|4337|4337|4336.5|4338|4337|4337|4336.5|0
1634111700000|2021-10-13 07:55:00|4336.5|4336|4337|4335.5|4337|4336|4336.5|4335.5|0
1634111710000|2021-10-13 07:55:10|4336.5|4335|4336.5|4335.5|4337|4336|4335.5|4335|0
1634111720000|2021-10-13 07:55:20|4336||4336||4336||4336||0
1634111730000|2021-10-13 07:55:30|4335.5|4335|4333.5|4332|4335.5|4335|4333.5|4332|0
1634111740000|2021-10-13 07:55:40|4333|4331.5|4334|4333|4334|4333|4332|4331|0
1634111750000|2021-10-13 07:55:50|4333.5|4332.5|4334|4333.5|4334|4333.5|4333|4332.5|0
1634111760000|2021-10-13 07:56:00|4334.5|4334|4338.5|4337.5|4339|4338|4334.5|4334|0
1634111770000|2021-10-13 07:56:10|4339|4338|4340|4339.5|4340.5|4339.5|4339|4337.5|0
1634111780000|2021-10-13 07:56:20|4340.5|4339|4339|4338|4340.5|4339|4339|4338|0
1634111790000|2021-10-13 07:56:30|4338.5|4337.5|4338.5|4337.5|4339|4338.5|4338|4337.5|0
1634111800000|2021-10-13 07:56:40|4339|4337|4338|4336.5|4339|4337|4337.5|4336.5|0
1634111810000|2021-10-13 07:56:50|4337.5|4337|4337.5|4336.5|4337.5|4337.5|4337.5|4336.5|0
1634111820000|2021-10-13 07:57:00|4338|4337|4339|4338|4339|4338|4338|4337|0
1634111830000|2021-10-13 07:57:10|4339.5|4337.5|4338.5|4338|4339.5|4338|4338|4337.5|0
1634111840000|2021-10-13 07:57:20|4338|4337.5|4337.5|4336.5|4338.5|4338|4337.5|4336.5|0
1634111850000|2021-10-13 07:57:30|4338|4337|4338|4337|4338|4337.5|4338|4336.5|0
1634111860000|2021-10-13 07:57:40|4338.5|4337.5|4339.5|4338.5|4339.5|4339|4338.5|4337.5|0
1634111870000|2021-10-13 07:57:50|4339|4338|4339.5|4338.5|4339.5|4338.5|4339|4338|0
1634111880000|2021-10-13 07:58:00|4340|4339|4340|4339|4340.5|4340|4340|4339|0
1634111890000|2021-10-13 07:58:10|4340.5|4339.5|4341|4340|4342.5|4341.5|4340.5|4339.5|0
1634111900000|2021-10-13 07:58:20|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|4341|4340.5|0
1634111910000|2021-10-13 07:58:30|4341|4341|4341|4340.5|4341.5|4341|4341|4340|0
1634111920000|2021-10-13 07:58:40|4341.5|4341|4344|4343|4345|4344|4341.5|4341|0
1634111930000|2021-10-13 07:58:50|4343.5|4342.5|4345|4344|4345|4344.5|4343.5|4342.5|0
1634111940000|2021-10-13 07:59:00|4344.5|4343.5|4344.5|4343|4344.5|4343.5|4344.5|4343|0
1634111950000|2021-10-13 07:59:10|4344|4342.5|4344|4342.5|4344.5|4343.5|4343|4342.5|0
1634111960000|2021-10-13 07:59:20|4344.5|4343|4344|4342.5|4345|4343.5|4343.5|4342.5|0
1634111970000|2021-10-13 07:59:30|4343.5|4343|4344.5|4343.5|4344.5|4344|4343|4342.5|0
1634111980000|2021-10-13 07:59:40|4344|4343|4343.5|4342|4344.5|4343.5|4342.5|4342|0
1634111990000|2021-10-13 07:59:50|4344|4342.5|4344|4342.5|4344.5|4343.5|4343.5|4342|0
1634112000000|2021-10-13 08:00:00|4343.5|4342|4342.5|4342|4344|4342|4342.5|4342|0
1634112010000|2021-10-13 08:00:10|4343|4342.5|4341.5|4340.5|4343|4342.5|4341|4340|0
1634112020000|2021-10-13 08:00:20|4341|4340|4341|4340|4341|4340|4340.5|4339.5|0
1634112030000|2021-10-13 08:00:30|4340.5|4339.5|4340|4338.5|4340.5|4339.5|4339.5|4338.5|0
1634112040000|2021-10-13 08:00:40|4340.5|4339|4341|4340|4341|4340|4340.5|4339|0
1634112050000|2021-10-13 08:00:50|4341.5|4340.5|4343.5|4342|4343.5|4342|4341.5|4340.5|0
1634112060000|2021-10-13 08:01:00||4342.5||4342||4342.5||4342|0
1634112070000|2021-10-13 08:01:10|4343|4342.5|4344|4343|4344.5|4343.5|4342.5|4342.5|0
1634112080000|2021-10-13 08:01:20|4343.5|4342.5|4342.5|4341|4344|4343|4342|4341|0
1634112090000|2021-10-13 08:01:30|4342|4341.5|4341.5|4340.5|4342.5|4341.5|4341|4340|0
1634112100000|2021-10-13 08:01:40|4341|4340|4339.5|4339|4341|4340.5|4339.5|4339|0
1634112110000|2021-10-13 08:01:50|4338.5|4338.5|4338.5|4337.5|4338.5|4338.5|4338.5|4337.5|0
1634112120000|2021-10-13 08:02:00|4338|4337|4338|4337|4338.5|4338|4338|4337|0
1634112130000|2021-10-13 08:02:10|4337.5|4336.5|4337.5|4336.5|4337.5|4337|4336.5|4335.5|0
1634112140000|2021-10-13 08:02:20|4338|4337|4338|4337|4338.5|4337.5|4338|4337|0
1634112150000|2021-10-13 08:02:30|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|0
1634112160000|2021-10-13 08:02:40|4339|4338|4339|4338|4339|4338.5|4338.5|4338|0
1634112170000|2021-10-13 08:02:50|4339.5|4338.5|4339.5|4338.5|4340|4339|4339|4338.5|0
1634112180000|2021-10-13 08:03:00|4339|4338|4337.5|4336.5|4339|4338.5|4337.5|4336.5|0
1634112190000|2021-10-13 08:03:10|4338|4337|4338|4337|4338|4337.5|4338|4337|0
1634112200000|2021-10-13 08:03:20|4337.5|4336.5|4337.5|4337|4338|4337|4337|4336.5|0
1634112210000|2021-10-13 08:03:30|4337|4336.5|4337|4336.5|4337.5|4336.5|4336.5|4336|0
1634112220000|2021-10-13 08:03:40|4337.5|4337|4336|4335|4337.5|4337|4336|4335|0
1634112230000|2021-10-13 08:03:50|4336.5|4335.5|4338.5|4337.5|4338.5|4337.5|4336.5|4335.5|0
1634112240000|2021-10-13 08:04:00|4339||4339||4339||4339||0
1634112250000|2021-10-13 08:04:10|4339.5|4338|4338.5|4337.5|4339.5|4338.5|4338|4337.5|0
1634112270000|2021-10-13 08:04:30|4338|4337|4338.5|4337.5|4338.5|4337.5|4338|4337|0
1634112280000|2021-10-13 08:04:40|4339|4338|4338.5|4337.5|4339|4338.5|4338.5|4337.5|0
1634112290000|2021-10-13 08:04:50|4338|4337|4335.5|4334.5|4338|4337|4334.5|4334|0
1634112300000|2021-10-13 08:05:00|4335|4334|4334|4333|4335|4334|4333.5|4332|0
1634112310000|2021-10-13 08:05:10|4334.5|4333.5|4335|4334.5|4335|4334.5|4334.5|4333.5|0
1634112320000|2021-10-13 08:05:20|4335.5|4335|4337.5|4336.5|4338|4336.5|4335.5|4334.5|0
1634112330000|2021-10-13 08:05:30|4337|4336|4335|4334|4337|4336|4335|4334|0
1634112340000|2021-10-13 08:05:40|4335.5|4334.5|4335|4334.5|4335.5|4334.5|4334.5|4333.5|0
1634112350000|2021-10-13 08:05:50|4334.5|4334|4334.5|4333.5|4334.5|4334|4334|4333|0
1634112360000|2021-10-13 08:06:00|4334|4333|4334.5|4333.5|4334.5|4333.5|4333|4332.5|0
1634112370000|2021-10-13 08:06:10||4333||4333.5||4333.5||4333|0
1634112380000|2021-10-13 08:06:20|4335|4334|4334|4333|4335|4334.5|4334|4333|0
1634112400000|2021-10-13 08:06:40|4333.5|4332.5|4333.5|4332.5|4333.5|4333|4332.5|4332|0
1634112410000|2021-10-13 08:06:50|4334|4332|4334|4332.5|4334|4333|4333.5|4332|0
1634112420000|2021-10-13 08:07:00|4333.5|4333|4333.5|4332.5|4333.5|4333|4333.5|4332.5|0
1634112430000|2021-10-13 08:07:10||4333||4333||4333||4333|0
1634112440000|2021-10-13 08:07:20|4334|4333.5|4334.5|4334|4334.5|4334|4334|4333.5|0
1634112450000|2021-10-13 08:07:30|4335|4334.5|4335.5|4334|4335.5|4335|4335|4334|0
1634112460000|2021-10-13 08:07:40|4335|4333|4334|4333|4335|4333.5|4333.5|4333|0
1634112470000|2021-10-13 08:07:50|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|4333.5|4333|0
1634112480000|2021-10-13 08:08:00|4335|4334|4337|4335.5|4337|4336|4335|4334|0
1634112490000|2021-10-13 08:08:10|4336.5|4336.5|4337|4336|4337|4336.5|4336|4335.5|0
1634112500000|2021-10-13 08:08:20|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|0
1634112510000|2021-10-13 08:08:30|4336|4335|4335|4334.5|4336|4335|4334.5|4334|0
1634112520000|2021-10-13 08:08:40|4334.5|4334|4334.5|4334|4334.5|4334.5|4334.5|4334|0
1634112530000|2021-10-13 08:08:50|4335|4334.5|4336.5|4335.5|4336.5|4335.5|4335|4334.5|0
1634112540000|2021-10-13 08:09:00|4336|4335|4336.5|4335|4337|4336.5|4336|4335|0
1634112550000|2021-10-13 08:09:10|4337|4335.5|4337.5|4336.5|4337.5|4336.5|4337|4335.5|0
1634112560000|2021-10-13 08:09:20|4338|4337|4338.5|4337.5|4338.5|4338|4338|4337|0
1634112570000|2021-10-13 08:09:30|4338|4337|4338|4337.5|4338|4337.5|4337.5|4336.5|0
1634112580000|2021-10-13 08:09:40|4337.5|4337|4336.5|4336|4337.5|4337|4336.5|4336|0
1634112590000|2021-10-13 08:09:50||4335.5||4335.5||4335.5||4335.5|0
1634112600000|2021-10-13 08:10:00|4337|4336|4336.5|4335.5|4337.5|4337|4336|4335.5|0
1634112610000|2021-10-13 08:10:10|4336||4336.5||4336.5||4336||0
1634112620000|2021-10-13 08:10:20|4336|4335|4335|4334|4336|4335|4334.5|4334|0
1634112630000|2021-10-13 08:10:30|4335.5|4334.5|4336.5|4335.5|4336.5|4335.5|4335.5|4334.5|0
1634112640000|2021-10-13 08:10:40|4337|4336|4337|4336|4337.5|4336|4337|4336|0
1634112650000|2021-10-13 08:10:50|4336.5|4335.5|4336|4335|4336.5|4335.5|4335.5|4334.5|0
1634112660000|2021-10-13 08:11:00|4336.5|4335.5|4336|4335.5|4337|4336|4336|4335.5|0
1634112690000|2021-10-13 08:11:30|4335.5|4335|4335.5|4334.5|4335.5|4335|4335|4334.5|0
1634112700000|2021-10-13 08:11:40||4335||4334.5||4335||4334.5|0
1634112710000|2021-10-13 08:11:50|4335|4334|4333.5|4332.5|4335|4334|4333|4332.5|0
1634112720000|2021-10-13 08:12:00|4333|4332|4333|4331.5|4333|4332|4332.5|4331.5|0
1634112730000|2021-10-13 08:12:10|4332.5|4331|4331.5|4330.5|4332.5|4331|4331|4330.5|0
1634112750000|2021-10-13 08:12:30|4332|4331|4333.5|4333|4334.5|4333.5|4332|4331|0
1634112760000|2021-10-13 08:12:40|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332|0
1634112770000|2021-10-13 08:12:50|4332.5|4332|4332.5|4332|4332.5|4332.5|4332.5|4332|0
1634112790000|2021-10-13 08:13:10|4332|4331.5|4332|4330.5|4332|4331.5|4331|4330.5|0
1634112800000|2021-10-13 08:13:20|4331.5|4330|4329|4328.5|4331.5|4330|4329|4328.5|0
1634112810000|2021-10-13 08:13:30|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|0
1634112820000|2021-10-13 08:13:40|4328|4327.5|4328.5|4328|4328.5|4328|4328|4327.5|0
1634112830000|2021-10-13 08:13:50|4328|4327.5|4328|4327.5|4328|4328|4327.5|4327|0
1634112840000|2021-10-13 08:14:00|4327.5|4327|4327.5|4326.5|4327.5|4327|4327|4326.5|0
1634112850000|2021-10-13 08:14:10|4327|4326|4328|4327.5|4328|4327.5|4326|4325.5|0
1634112860000|2021-10-13 08:14:20|4328.5|4328|4328|4327.5|4329|4328|4328|4327.5|0
1634112870000|2021-10-13 08:14:30|4328.5|4328|4328.5|4327.5|4329|4328|4328|4327.5|0
1634112880000|2021-10-13 08:14:40|4328|4327|4327.5|4326.5|4328|4327.5|4327|4326.5|0
1634112900000|2021-10-13 08:15:00|4327|4326|4325.5|4324.5|4327|4326|4325|4324.5|0
1634112910000|2021-10-13 08:15:10|4325|4325|4325|4324.5|4325|4325|4325|4324.5|0
1634112920000|2021-10-13 08:15:20|4324.5|4324|4325|4324|4325|4324.5|4324.5|4324|0
1634112930000|2021-10-13 08:15:30|4325.5|4324.5|4324.5|4323.5|4325.5|4325|4324|4323.5|0
1634112940000|2021-10-13 08:15:40|4324|4323|4323.5|4323|4324|4323|4323.5|4323|0
1634112950000|2021-10-13 08:15:50|4324|4323.5|4324|4323.5|4324|4323.5|4323.5|4323|0
1634112960000|2021-10-13 08:16:00|4323.5|4323|4323|4322.5|4324|4323|4323|4322.5|0
1634112970000|2021-10-13 08:16:10|4322.5|4322|4322.5|4322|4322.5|4322|4322.5|4322|0
1634112980000|2021-10-13 08:16:20|4323|4321.5|4323|4322|4323|4322.5|4322.5|4321.5|0
1634112990000|2021-10-13 08:16:30|4322.5|4321.5|4322.5|4322|4322.5|4322|4321.5|4321|0
1634113000000|2021-10-13 08:16:40|4322|4321.5|4322.5|4321.5|4322.5|4321.5|4322|4321.5|0
1634113010000|2021-10-13 08:16:50|4322|4321|4322.5|4321.5|4322.5|4322|4321.5|4321|0
1634113020000|2021-10-13 08:17:00|4322|4322|4322.5|4321.5|4322.5|4322|4322|4321.5|0
1634113030000|2021-10-13 08:17:10|4322|4321|4321.5|4321|4322|4321|4321.5|4321|0
1634113040000|2021-10-13 08:17:20|4321|4320.5|4321|4320|4321|4320.5|4321|4320|0
1634113050000|2021-10-13 08:17:30|4321.5|4320.5|4321.5|4320.5|4321.5|4321|4321.5|4320.5|0
1634113060000|2021-10-13 08:17:40||4321||4321||4321||4321|0
1634113080000|2021-10-13 08:18:00|4321|4320.5|4321.5|4320.5|4321.5|4320.5|4321|4320.5|0
1634113100000|2021-10-13 08:18:20|4322|4321|4323|4321.5|4323|4322|4322|4321|0
1634113110000|2021-10-13 08:18:30|4322.5|4322|4323|4322|4323|4322|4322|4322|0
1634113120000|2021-10-13 08:18:40|4323.5|4322.5|4322|4321|4323.5|4323|4321.5|4321|0
1634113140000|2021-10-13 08:19:00|4321.5|4321.5|4324|4323|4324|4323|4321.5|4321.5|0
1634113150000|2021-10-13 08:19:10|4323.5|4323.5|4325.5|4324.5|4325.5|4325|4323.5|4323.5|0
1634113160000|2021-10-13 08:19:20|4326||4325.5||4326||4325||0
1634113170000|2021-10-13 08:19:30|4326|4325|4325.5|4324.5|4326|4325|4325|4324.5|0
1634113180000|2021-10-13 08:19:40|4325|4324|4324.5|4324|4326.5|4325.5|4324.5|4324|0
1634113190000|2021-10-13 08:19:50|4324|4323.5|4323|4322.5|4324|4323.5|4323|4322.5|0
1634113200000|2021-10-13 08:20:00|4322.5|4322|4322|4321|4323|4322|4321.5|4321|0
1634113210000|2021-10-13 08:20:10|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|4321|4320|0
1634113220000|2021-10-13 08:20:20|4321||4321||4321.5||4321||0
1634113230000|2021-10-13 08:20:30|4320.5|4320|4321|4320|4321|4320|4320.5|4320|0
1634113240000|2021-10-13 08:20:40|4320.5|4320.5|4321|4320.5|4321|4320.5|4320.5|4320.5|0
1634113250000|2021-10-13 08:20:50|4321.5|4321|4321.5|4320.5|4322|4321|4321.5|4320.5|0
1634113260000|2021-10-13 08:21:00|4322||4321.5||4322||4321.5||0
1634113270000|2021-10-13 08:21:10|4320.5|4320|4321|4320.5|4321|4320.5|4320|4319|0
1634113280000|2021-10-13 08:21:20|4320.5|4320|4320|4319.5|4320.5|4320|4320|4319|0
1634113290000|2021-10-13 08:21:30|4319.5|4319|4320|4319|4320|4319|4319.5|4319|0
1634113300000|2021-10-13 08:21:40|4319.5|4318.5|4319.5|4318.5|4320|4319.5|4319.5|4318.5|0
1634113310000|2021-10-13 08:21:50|4320|4319|4321|4319.5|4321|4319.5|4320|4319|0
1634113320000|2021-10-13 08:22:00|4320.5|4320|4321|4320|4321|4320|4320|4319|0
1634113330000|2021-10-13 08:22:10|4320.5|4319.5|4320|4319.5|4321|4320.5|4320|4319.5|0
1634113340000|2021-10-13 08:22:20|4320.5|4320|4323.5|4322.5|4323.5|4322.5|4320.5|4320|0
1634113350000|2021-10-13 08:22:30|4323|4322|4323|4321.5|4323.5|4323|4322.5|4321.5|0
1634113360000|2021-10-13 08:22:40|4322.5|4322|4323|4322|4323|4322|4322|4321|0
1634113370000|2021-10-13 08:22:50|4322.5|4321.5|4324.5|4323|4325|4324|4322.5|4321.5|0
1634113380000|2021-10-13 08:23:00|4324|4323.5|4324.5|4324|4324.5|4324|4323.5|4323|0
1634113390000|2021-10-13 08:23:10|4325|4324.5|4325|4324|4325.5|4324.5|4325|4323.5|0
1634113400000|2021-10-13 08:23:20|4325.5|4324.5|4326.5|4325.5|4326.5|4325.5|4323.5|4323|0
1634113410000|2021-10-13 08:23:30|4327|4325|4327|4325.5|4327|4326|4326|4325|0
1634113420000|2021-10-13 08:23:40|4326.5|4325|4327|4325.5|4327|4326|4325.5|4324.5|0
1634113430000|2021-10-13 08:23:50|4326.5|4326|4326|4325|4326.5|4326|4325.5|4325|0
1634113440000|2021-10-13 08:24:00|4325.5|4324.5|4325|4324.5|4325.5|4324.5|4325|4324.5|0
1634113450000|2021-10-13 08:24:10|4325.5|4325|4327|4326|4327|4326|4325|4324.5|0
1634113460000|2021-10-13 08:24:20|4327.5|4326.5|4328|4327|4328.5|4327.5|4327.5|4326.5|0
1634113470000|2021-10-13 08:24:30|4328.5|4327.5|4327.5|4326.5|4328.5|4327.5|4327|4326.5|0
1634113490000|2021-10-13 08:24:50|4328|4327|4328|4327.5|4328|4327.5|4327.5|4326.5|0
1634113500000|2021-10-13 08:25:00|4328.5|4328|4325.5|4324.5|4329|4328|4325.5|4324.5|0
1634113510000|2021-10-13 08:25:10|4325|4324|4324.5|4323|4325.5|4324.5|4323.5|4323|0
1634113520000|2021-10-13 08:25:20|4324|4323.5|4324.5|4323|4324.5|4323.5|4324|4323|0
1634113530000|2021-10-13 08:25:30|4325|4323.5|4325|4324.5|4325|4324.5|4325|4323.5|0
1634113540000|2021-10-13 08:25:40|4325.5|4325|4327.5|4327|4327.5|4327|4325.5|4325|0
1634113550000|2021-10-13 08:25:50|4328|4327.5|4331|4329.5|4331|4329.5|4328|4327.5|0
1634113560000|2021-10-13 08:26:00|4330.5|4330|4331|4330|4331|4330.5|4330.5|4330|0
1634113570000|2021-10-13 08:26:10|4330.5||4330.5||4330.5||4330.5||0
1634113580000|2021-10-13 08:26:20|4330|4329.5|4332.5|4331|4332.5|4331.5|4330|4329.5|0
1634113590000|2021-10-13 08:26:30|4332|4330.5|4330|4328.5|4332|4330.5|4330|4328.5|0
1634113600000|2021-10-13 08:26:40|4329.5|4329|4329.5|4329|4329.5|4329|4329|4329|0
1634113610000|2021-10-13 08:26:50|4329|4328.5|4328.5|4327.5|4329|4328.5|4328.5|4327.5|0
1634113620000|2021-10-13 08:27:00|4329|4328|4329.5|4329|4329.5|4329|4329|4327.5|0
1634113630000|2021-10-13 08:27:10|4330|4329.5|4332.5|4331.5|4333|4332|4330|4329.5|0
1634113640000|2021-10-13 08:27:20|4332|4332|4333|4332|4333|4332|4332|4332|0
1634113650000|2021-10-13 08:27:30|4332.5|4331.5|4331.5|4331|4332.5|4331.5|4331.5|4331|0
1634113660000|2021-10-13 08:27:40|4331|4329.5|4329.5|4328|4331|4329.5|4328.5|4328|0
1634113670000|2021-10-13 08:27:50|4329|4327.5|4328|4326.5|4329|4327.5|4328|4326.5|0
1634113680000|2021-10-13 08:28:00|4328.5|4327|4328.5|4328|4328.5|4328|4328|4326.5|0
1634113690000|2021-10-13 08:28:10|4328|4327.5|4327.5|4326.5|4328|4328|4327|4326|0
1634113700000|2021-10-13 08:28:20|4327|4326|4325.5|4324.5|4327|4326|4325.5|4324.5|0
1634113710000|2021-10-13 08:28:30|4326|4325|4326.5|4325|4326.5|4326|4326|4325|0
1634113720000|2021-10-13 08:28:40|4327|4325.5|4326.5|4325.5|4327|4326|4326.5|4325.5|0
1634113730000|2021-10-13 08:28:50|4327|4326|4327.5|4326.5|4327.5|4326.5|4327|4326|0
1634113740000|2021-10-13 08:29:00|4327|4326|4326.5|4325.5|4327.5|4326.5|4326.5|4325.5|0
1634113750000|2021-10-13 08:29:10|4326|4325|4326.5|4325|4326.5|4325|4325.5|4325|0
1634113760000|2021-10-13 08:29:20||4325.5||4325||4325.5||4325|0
1634113780000|2021-10-13 08:29:40|4326|4325.5|4326|4325.5|4326|4326|4326|4325.5|0
1634113790000|2021-10-13 08:29:50||4325||4325||4325||4325|0
1634113800000|2021-10-13 08:30:00|4326.5|4325.5|4325.5|4325|4327|4326|4325.5|4325|0
1634113810000|2021-10-13 08:30:10|4326|4324.5|4325|4324.5|4326|4324.5|4325|4324.5|0
1634113820000|2021-10-13 08:30:20|4326|4325|4325|4324|4326|4325|4324.5|4324|0
1634113830000|2021-10-13 08:30:30|4325.5|4324.5|4325.5|4324.5|4325.5|4324.5|4325.5|4324|0
1634113840000|2021-10-13 08:30:40||4324||4324||4324.5||4324|0
1634113850000|2021-10-13 08:30:50|4325|4323.5|4323.5|4322.5|4325|4323.5|4323|4322.5|0
1634113870000|2021-10-13 08:31:10||4322||4322.5||4322.5||4322|0
1634113880000|2021-10-13 08:31:20|4323|4321.5|4321.5|4320.5|4323|4321.5|4321.5|4320.5|0
1634113890000|2021-10-13 08:31:30||4320||4320.5||4320.5||4320|0
1634113900000|2021-10-13 08:31:40|4321|4320|4321|4320|4321|4320.5|4321|4320|0
1634113910000|2021-10-13 08:31:50|4320.5|4319.5|4320.5|4319.5|4320.5|4319.5|4320|4319|0
1634113920000|2021-10-13 08:32:00|4321|4320|4322|4321|4322.5|4321.5|4320.5|4320|0
1634113930000|2021-10-13 08:32:10|4321.5|4320.5|4322|4321.5|4323|4322.5|4321.5|4320.5|0
1634113940000|2021-10-13 08:32:20|4322.5|4321|4321.5|4320.5|4322.5|4321|4321|4320.5|0
1634113960000|2021-10-13 08:32:40|4322.5|4321|4322.5|4321.5|4322.5|4321.5|4322.5|4321|0
1634113970000|2021-10-13 08:32:50||4321||4321.5||4322||4321|0
1634113980000|2021-10-13 08:33:00|4322|4321|4322|4321|4322|4321|4321.5|4321|0
1634113990000|2021-10-13 08:33:10|4321.5|4321.5|4321.5|4321|4321.5|4321.5|4321.5|4321|0
1634114000000|2021-10-13 08:33:20|4321|4320.5|4320.5|4319.5|4321|4321|4320.5|4319.5|0
1634114010000|2021-10-13 08:33:30|4320|4319|4319.5|4318.5|4320|4319|4319.5|4318.5|0
1634114020000|2021-10-13 08:33:40||4319||4319||4319||4319|0
1634114040000|2021-10-13 08:34:00|4320|4318.5|4320|4318.5|4320.5|4320|4319|4318|0
1634114050000|2021-10-13 08:34:10|4319.5|4318|4318.5|4317.5|4319.5|4318.5|4318|4317|0
1634114060000|2021-10-13 08:34:20|4319|4318|4318|4317|4319|4318|4318|4317|0
1634114070000|2021-10-13 08:34:30|4317.5|4316.5|4315|4314|4317.5|4316.5|4314.5|4313.5|0
1634114090000|2021-10-13 08:34:50|4314.5|4314.5|4315.5|4314.5|4315.5|4314.5|4314.5|4314.5|0
1634114100000|2021-10-13 08:35:00|4316|4315|4316|4315.5|4316|4315.5|4315.5|4315|0
1634114110000|2021-10-13 08:35:10||4315||4315||4315||4315|0
1634114120000|2021-10-13 08:35:20|4315.5|4315.5|4318.5|4317|4320.5|4319|4315.5|4315.5|0
1634114130000|2021-10-13 08:35:30|4317.5|4316.5|4319|4317.5|4319.5|4318|4317|4316|0
1634114140000|2021-10-13 08:35:40|4318.5|4318|4318.5|4317.5|4319|4318|4317.5|4317|0
1634114150000|2021-10-13 08:35:50|4319|4318|4319|4317.5|4319|4318|4319|4317.5|0
1634114160000|2021-10-13 08:36:00|4318.5|4317|4319|4317.5|4319|4317.5|4318|4317|0
1634114170000|2021-10-13 08:36:10|4318.5|4317|4319|4317.5|4319|4318|4318|4317|0
1634114180000|2021-10-13 08:36:20|4319.5|4318|4320|4318.5|4320|4319|4319.5|4318|0
1634114190000|2021-10-13 08:36:30||4319||4319||4319||4319|0
1634114200000|2021-10-13 08:36:40|4319.5|4318.5|4318|4317.5|4319.5|4318.5|4318|4317.5|0
1634114210000|2021-10-13 08:36:50|4318.5|4318|4318.5|4317|4318.5|4318|4318.5|4317|0
1634114220000|2021-10-13 08:37:00|4318|4316.5|4317|4316.5|4318|4317|4317|4316.5|0
1634114230000|2021-10-13 08:37:10|4316.5|4316|4316.5|4316|4316.5|4316|4316.5|4316|0
1634114250000|2021-10-13 08:37:30|4317|4316.5|4318|4317.5|4319|4318|4317|4316.5|0
1634114260000|2021-10-13 08:37:40|4317.5|4317|4317.5|4316.5|4317.5|4317|4317|4316|0
1634114270000|2021-10-13 08:37:50|4318||4317.5||4318||4317.5||0
1634114280000|2021-10-13 08:38:00|4318.5|4317|4316.5|4316|4318.5|4317.5|4316.5|4316|0
1634114290000|2021-10-13 08:38:10|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|0
1634114300000|2021-10-13 08:38:20|4315.5|4315|4315|4314.5|4315.5|4315|4315|4314.5|0
1634114310000|2021-10-13 08:38:30||4314||4314||4314||4314|0
1634114320000|2021-10-13 08:38:40|4314.5|4314.5|4315|4314|4315|4314.5|4314.5|4314|0
1634114330000|2021-10-13 08:38:50|4314.5|4314.5|4315.5|4315|4316|4315|4314.5|4314.5|0
1634114340000|2021-10-13 08:39:00|4315|4314.5|4314.5|4314|4315|4315|4314.5|4314|0
1634114350000|2021-10-13 08:39:10|4314|4313.5|4313.5|4312.5|4314|4313.5|4313.5|4312.5|0
1634114360000|2021-10-13 08:39:20|4313|4312|4314.5|4313.5|4314.5|4314|4312.5|4311.5|0
1634114370000|2021-10-13 08:39:30|4315|4314|4315|4314.5|4315|4314.5|4315|4313.5|0
1634114380000|2021-10-13 08:39:40|4314.5|4314|4315|4314|4315|4314|4314|4313.5|0
1634114390000|2021-10-13 08:39:50|4314.5|4314.5|4315|4313.5|4315|4314.5|4314.5|4313.5|0
1634114400000|2021-10-13 08:40:00|4314.5|4314|4314.5|4313.5|4314.5|4314|4314|4313.5|0
1634114410000|2021-10-13 08:40:10|4315|4314|4315|4314|4315|4314.5|4315|4314|0
1634114420000|2021-10-13 08:40:20||4314.5||4314||4314.5||4314|0
1634114430000|2021-10-13 08:40:30|4315.5|4314.5|4317|4315.5|4317|4315.5|4315.5|4314.5|0
1634114440000|2021-10-13 08:40:40|4316.5|4316|4317|4316|4317|4316.5|4316.5|4316|0
1634114460000|2021-10-13 08:41:00|4316.5|4315.5|4314|4313|4317|4315.5|4314|4313|0
1634114470000|2021-10-13 08:41:10|4313.5|4312.5|4314|4313|4314|4313|4313.5|4312.5|0
1634114490000|2021-10-13 08:41:30|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|0
1634114500000|2021-10-13 08:41:40|4314|4312|4312.5|4311.5|4314|4312|4312.5|4311.5|0
1634114510000|2021-10-13 08:41:50|4313|4312|4312.5|4311.5|4313.5|4312.5|4312.5|4311.5|0
1634114520000|2021-10-13 08:42:00|4312|4311|4312.5|4311.5|4312.5|4311.5|4312|4311|0
1634114530000|2021-10-13 08:42:10|4313|4312|4313|4312|4313|4312.5|4312.5|4311.5|0
1634114540000|2021-10-13 08:42:20|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|0
1634114550000|2021-10-13 08:42:30|4312|4311|4311.5|4311|4312|4311|4311.5|4311|0
1634114560000|2021-10-13 08:42:40|4312|4311.5|4314|4313|4314.5|4313.5|4312|4311.5|0
1634114570000|2021-10-13 08:42:50|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|4314.5|4313|0
1634114580000|2021-10-13 08:43:00|4314|4313|4314.5|4313.5|4315|4313.5|4313.5|4313|0
1634114590000|2021-10-13 08:43:10|4315|4313|4314|4313|4315|4313|4313|4312.5|0
1634114600000|2021-10-13 08:43:20|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313|4312.5|0
1634114610000|2021-10-13 08:43:30||4313||4313||4313||4313|0
1634114620000|2021-10-13 08:43:40|4314|4312.5|4314|4313|4314.5|4313.5|4313.5|4312.5|0
1634114630000|2021-10-13 08:43:50|4313.5|4313.5|4314|4313|4314|4313.5|4313.5|4312.5|0
1634114640000|2021-10-13 08:44:00|4313.5|4312.5|4310.5|4310|4313.5|4312.5|4310.5|4310|0
1634114650000|2021-10-13 08:44:10|4311|4310.5|4311.5|4310.5|4311.5|4311|4311|4310|0
1634114660000|2021-10-13 08:44:20|4312|4311|4313.5|4312.5|4313.5|4312.5|4312|4311|0
1634114680000|2021-10-13 08:44:40|4313|4312|4312.5|4311.5|4313|4312|4312.5|4311.5|0
1634114690000|2021-10-13 08:44:50||4312||4311.5||4312||4311.5|0
1634114700000|2021-10-13 08:45:00|4312||4312||4312||4312||0
1634114710000|2021-10-13 08:45:10|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4310.5|0
1634114720000|2021-10-13 08:45:20|4311|4310.5|4309.5|4308.5|4311|4311|4309|4308|0
1634114730000|2021-10-13 08:45:30|4309|4308|4308|4307|4309|4308|4307.5|4307|0
1634114740000|2021-10-13 08:45:40|4307.5|4307.5|4308|4307.5|4308|4307.5|4307.5|4307.5|0
1634114750000|2021-10-13 08:45:50|4308.5|4308|4308.5|4307.5|4308.5|4308|4308.5|4307.5|0
1634114760000|2021-10-13 08:46:00|4309|4308|4309|4308|4309.5|4308.5|4308.5|4308|0
1634114770000|2021-10-13 08:46:10|4308.5|4307.5|4307|4306.5|4308.5|4307.5|4307|4306|0
1634114780000|2021-10-13 08:46:20|4307.5|4306|4307|4306.5|4307.5|4306.5|4307|4306|0
1634114790000|2021-10-13 08:46:30|4307.5|4307|4307.5|4307|4308|4307|4307.5|4307|0
1634114800000|2021-10-13 08:46:40|4308|4307.5|4308|4307|4308|4307.5|4308|4307|0
1634114810000|2021-10-13 08:46:50|4307.5|4306.5|4307|4306|4307.5|4306.5|4307|4306|0
1634114820000|2021-10-13 08:47:00|4306.5|4306.5|4306.5|4305|4306.5|4306.5|4306.5|4305|0
1634114830000|2021-10-13 08:47:10|4306|4304.5|4304.5|4304|4306|4304.5|4304.5|4303.5|0
1634114840000|2021-10-13 08:47:20|4305|4304.5|4306.5|4305.5|4306.5|4305.5|4305|4304.5|0
1634114860000|2021-10-13 08:47:40|4306|4304.5|4307|4305.5|4307|4305.5|4305.5|4304.5|0
1634114870000|2021-10-13 08:47:50|4307.5|4306|4306|4305.5|4307.5|4307|4306|4305.5|0
1634114880000|2021-10-13 08:48:00|4306.5|4306|4307.5|4306.5|4308|4306.5|4306.5|4306|0
1634114890000|2021-10-13 08:48:10|4307|4306|4305.5|4304.5|4307|4306|4304.5|4303.5|0
1634114900000|2021-10-13 08:48:20|4305|4304|4305|4304|4305|4304|4304.5|4304|0
1634114910000|2021-10-13 08:48:30|4305.5|4305|4305|4304|4305.5|4305|4304.5|4303|0
1634114920000|2021-10-13 08:48:40|4304.5|4303.5|4304.5|4303.5|4305|4304|4304|4303.5|0
1634114930000|2021-10-13 08:48:50|4305|4304|4304.5|4303.5|4305|4304|4304.5|4303.5|0
1634114940000|2021-10-13 08:49:00|4304|4303|4303.5|4302.5|4304|4303.5|4303.5|4302.5|0
1634114950000|2021-10-13 08:49:10|4303|4302|4303.5|4302.5|4303.5|4302.5|4303|4302|0
1634114960000|2021-10-13 08:49:20|4303|4302|4302.5|4302|4303|4302|4302.5|4302|0
1634114970000|2021-10-13 08:49:30|4302|4301.5|4303|4301.5|4303|4302|4302|4301|0
1634114980000|2021-10-13 08:49:40|4303.5|4302|4303.5|4303|4303.5|4303|4303.5|4302|0
1634114990000|2021-10-13 08:49:50|4304|4302.5|4303.5|4303|4304|4303|4303.5|4302|0
1634115000000|2021-10-13 08:50:00|4304|4302.5|4302|4301|4304|4302.5|4301.5|4301|0
1634115010000|2021-10-13 08:50:10|4302.5|4301.5|4305|4304|4306.5|4305.5|4302|4301.5|0
1634115020000|2021-10-13 08:50:20|4304.5|4303.5|4305|4304|4306|4305|4304.5|4303.5|0
1634115030000|2021-10-13 08:50:30|4305.5|4305|4306|4305|4306|4305|4305|4304|0
1634115040000|2021-10-13 08:50:40|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|4304|4303.5|0
1634115050000|2021-10-13 08:50:50|4306|4304|4306|4305|4306|4305|4306|4304|0
1634115060000|2021-10-13 08:51:00|4306.5|4304.5|4306|4305.5|4306.5|4305.5|4306|4304.5|0
1634115070000|2021-10-13 08:51:10|4306.5|4306|4306.5|4306|4307|4306|4306.5|4305.5|0
1634115080000|2021-10-13 08:51:20|4307|4305.5|4307|4306|4307|4306|4306.5|4305.5|0
1634115090000|2021-10-13 08:51:30|4307.5|4306.5|4307.5|4306|4307.5|4306.5|4307.5|4306|0
1634115100000|2021-10-13 08:51:40|4307|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|0
1634115110000|2021-10-13 08:51:50|4308|4306.5|4307.5|4306.5|4308|4306.5|4307|4306.5|0
1634115120000|2021-10-13 08:52:00|4308||4307.5||4308||4307.5||0
1634115130000|2021-10-13 08:52:10|4308|4307|4308.5|4307.5|4308.5|4307.5|4308|4307|0
1634115150000|2021-10-13 08:52:30|4308||4308.5||4308.5||4308||0
1634115160000|2021-10-13 08:52:40|4308|4307|4305.5|4304.5|4308|4307|4303.5|4302.5|0
1634115170000|2021-10-13 08:52:50|4305|4305|4306.5|4305.5|4307|4306|4305|4305|0
1634115180000|2021-10-13 08:53:00|4307|4306|4307.5|4306.5|4307.5|4306.5|4307|4305|0
1634115190000|2021-10-13 08:53:10|4307|4307|4307|4306|4308|4307|4307|4306|0
1634115230000|2021-10-13 08:53:50|4306.5||4307||4307||4306.5||0
1634115240000|2021-10-13 08:54:00|4306.5|4305.5|4307|4306.5|4307|4306.5|4306.5|4305.5|0
1634115250000|2021-10-13 08:54:10|4307.5|4307|4309.5|4309|4309.5|4309|4307.5|4307|0
1634115260000|2021-10-13 08:54:20|4310|4308.5|4310|4309|4310|4309|4309|4308|0
1634115270000|2021-10-13 08:54:30|4309.5|4308.5|4308|4307.5|4309.5|4309|4308|4306.5|0
1634115280000|2021-10-13 08:54:40|4307.5|4307|4305.5|4305|4307.5|4307|4304.5|4304|0
1634115290000|2021-10-13 08:54:50|4306|4304.5|4305.5|4304|4306|4304.5|4305|4304|0
1634115300000|2021-10-13 08:55:00|4305|4303.5|4304.5|4303.5|4305|4304|4304.5|4303.5|0
1634115310000|2021-10-13 08:55:10|4304|4304|4305|4304.5|4305.5|4305|4304|4304|0
1634115320000|2021-10-13 08:55:20|4305.5||4305||4305.5||4305||0
1634115330000|2021-10-13 08:55:30|4304.5|4304|4305|4304|4305|4304|4304.5|4304|0
1634115340000|2021-10-13 08:55:40|4304.5|4304.5|4305.5|4305|4306|4305|4304.5|4304|0
1634115350000|2021-10-13 08:55:50|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|0
1634115360000|2021-10-13 08:56:00|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|0
1634115370000|2021-10-13 08:56:10||4304.5||4304.5||4304.5||4304.5|0
1634115380000|2021-10-13 08:56:20|4305|4304|4304|4303.5|4305|4304|4304|4303|0
1634115390000|2021-10-13 08:56:30|4303|4303|4303|4302.5|4303|4303|4302.5|4302|0
1634115400000|2021-10-13 08:56:40|4303.5||4303.5||4303.5||4303.5||0
1634115410000|2021-10-13 08:56:50|4304|4303|4304|4303.5|4304|4303.5|4304|4303|0
1634115420000|2021-10-13 08:57:00|4303.5|4303|4303.5|4302.5|4303.5|4303|4303.5|4302.5|0
1634115430000|2021-10-13 08:57:10|4302.5|4302|4303|4302|4303|4302|4302|4301|0
1634115440000|2021-10-13 08:57:20|4303.5|4302.5|4303.5|4302.5|4304|4303|4302.5|4302|0
1634115450000|2021-10-13 08:57:30|4303|4302|4303|4302|4303|4302|4302|4301.5|0
1634115460000|2021-10-13 08:57:40|4302.5||4303||4303||4302.5||0
1634115470000|2021-10-13 08:57:50|4302.5|4302.5|4303|4302.5|4303|4302.5|4302.5|4302.5|0
1634115480000|2021-10-13 08:58:00|4303.5|4303|4304|4303.5|4305|4304|4303.5|4303|0
1634115490000|2021-10-13 08:58:10|4304.5|4304|4302|4301.5|4305|4304|4302|4301.5|0
1634115500000|2021-10-13 08:58:20|4302.5|4301|4301.5|4300.5|4302.5|4301|4301.5|4300.5|0
1634115510000|2021-10-13 08:58:30|4301|4301|4302|4301|4302|4301|4301|4300.5|0
1634115520000|2021-10-13 08:58:40|4302.5|4301.5|4302.5|4301.5|4303|4302|4302.5|4301.5|0
1634115530000|2021-10-13 08:58:50|4303|4302|4302.5|4302|4303|4302|4302.5|4301.5|0
1634115540000|2021-10-13 08:59:00|4302|4301.5|4302|4301|4302|4301.5|4301.5|4301|0
1634115550000|2021-10-13 08:59:10|4301.5|4301.5|4304|4303|4304|4303.5|4301|4300.5|0
1634115560000|2021-10-13 08:59:20|4303.5|4302.5|4304|4303|4304|4303|4303|4302.5|0
1634115570000|2021-10-13 08:59:30|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|4304|4303|0
1634115580000|2021-10-13 08:59:40|4304|4303|4304.5|4303.5|4304.5|4303.5|4304|4303|0
1634115590000|2021-10-13 08:59:50|4304|4304|4305.5|4304.5|4305.5|4304.5|4304|4304|0
1634115600000|2021-10-13 09:00:00|4306|4305|4305.5|4304.5|4306.5|4305.5|4305|4304.5|0
1634115610000|2021-10-13 09:00:10|4306|4305|4302|4301|4306|4305|4301.5|4300.5|0
1634115620000|2021-10-13 09:00:20|4302.5|4302|4303.5|4302.5|4304|4303|4302|4302|0
1634115630000|2021-10-13 09:00:30||4303||4302.5||4303||4302.5|0
1634115650000|2021-10-13 09:00:50|4304|4303|4302.5|4301.5|4304.5|4303.5|4302.5|4301.5|0
1634115660000|2021-10-13 09:01:00|4302|4301|4302.5|4302|4303.5|4302.5|4302|4301|0
1634115670000|2021-10-13 09:01:10|4303||4303.5||4303.5||4302.5||0
1634115680000|2021-10-13 09:01:20|4303|4302.5|4304|4303|4304|4303|4303|4302|0
1634115690000|2021-10-13 09:01:30|4303.5|4303.5|4303.5|4303|4304|4303.5|4303.5|4303|0
1634115700000|2021-10-13 09:01:40|4303|4302.5|4302|4300.5|4303|4302.5|4301.5|4300.5|0
1634115710000|2021-10-13 09:01:50|4301.5|4301|4301.5|4300.5|4301.5|4301.5|4301|4300.5|0
1634115720000|2021-10-13 09:02:00|4301|4300|4299|4298.5|4301|4300|4299|4298|0
1634115730000|2021-10-13 09:02:10|4299.5|4298|4297.5|4296.5|4299.5|4298|4297|4296|0
1634115740000|2021-10-13 09:02:20|4297|4296|4297.5|4296.5|4297.5|4297|4297|4296|0
1634115750000|2021-10-13 09:02:30|4297||4297.5||4297.5||4297||0
1634115760000|2021-10-13 09:02:40|4298|4297|4299|4298|4299|4298.5|4298|4297|0
1634115770000|2021-10-13 09:02:50|4299.5|4298.5|4299.5|4298|4299.5|4298.5|4298.5|4298|0
1634115780000|2021-10-13 09:03:00|4299|4298.5|4300|4299|4300|4299|4299|4298.5|0
1634115790000|2021-10-13 09:03:10|4299.5|4299.5|4300.5|4299.5|4300.5|4299.5|4299.5|4299|0
1634115800000|2021-10-13 09:03:20|4300|4298.5|4299.5|4298.5|4300|4299|4299.5|4298.5|0
1634115810000|2021-10-13 09:03:30|4299|4298|4299|4298|4299|4298|4298|4297.5|0
1634115820000|2021-10-13 09:03:40|4298|4297.5|4299.5|4298|4299.5|4299|4298|4297.5|0
1634115830000|2021-10-13 09:03:50|4299||4299||4299||4298.5||0
1634115840000|2021-10-13 09:04:00|4298|4297.5|4298.5|4297.5|4299|4298|4298|4297.5|0
1634115850000|2021-10-13 09:04:10|4298|4297|4297|4296|4298|4297|4296|4295|0
1634115860000|2021-10-13 09:04:20|4296.5||4296.5||4296.5||4296.5||0
1634115870000|2021-10-13 09:04:30|4296|4295.5|4296.5|4295.5|4297|4296|4296|4295.5|0
1634115880000|2021-10-13 09:04:40|4297|4296|4298|4296.5|4298|4296.5|4297|4296|0
1634115890000|2021-10-13 09:04:50|4297.5||4297.5||4298||4297||0
1634115900000|2021-10-13 09:05:00|4298|4296|4296|4295|4298|4296|4295.5|4295|0
1634115910000|2021-10-13 09:05:10|4296.5|4295.5|4297.5|4296.5|4298|4297|4296.5|4295.5|0
1634115920000|2021-10-13 09:05:20|4297|4296|4296.5|4295.5|4297.5|4296|4296|4295.5|0
1634115930000|2021-10-13 09:05:30|4296|4295|4295.5|4294.5|4296|4295.5|4294|4293.5|0
1634115940000|2021-10-13 09:05:40|4296|4295|4297|4296|4297|4296|4295.5|4294.5|0
1634115950000|2021-10-13 09:05:50|4296.5|4295.5|4304|4303.5|4304.5|4303.5|4296.5|4295.5|0
1634115960000|2021-10-13 09:06:00|4304.5|4304|4303|4302|4305|4304.5|4303|4302|0
1634115970000|2021-10-13 09:06:10|4303.5|4302.5|4305|4304.5|4305|4304.5|4303.5|4302.5|0
1634115980000|2021-10-13 09:06:20|4305.5|4305|4307.5|4306.5|4308|4307|4305.5|4305|0
1634115990000|2021-10-13 09:06:30|4307|4306|4307|4306|4307|4306|4307|4306|0
1634116000000|2021-10-13 09:06:40|4306.5|4305.5|4306.5|4306|4306.5|4306|4306|4305|0
1634116010000|2021-10-13 09:06:50|4307|4305.5|4307|4306|4307.5|4306.5|4307|4305.5|0
1634116020000|2021-10-13 09:07:00|4306.5|4305.5|4305.5|4305|4306.5|4306|4305.5|4304.5|0
1634116030000|2021-10-13 09:07:10|4306|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305.5|0
1634116040000|2021-10-13 09:07:20|4307|4306|4307|4306|4307|4306.5|4306.5|4306|0
1634116050000|2021-10-13 09:07:30|4306.5|4305.5|4307|4306|4307|4306|4306|4305|0
1634116060000|2021-10-13 09:07:40|4307.5|4306.5|4311|4310|4311|4310|4307.5|4306|0
1634116070000|2021-10-13 09:07:50|4311.5|4310.5|4311|4310|4312|4310.5|4311|4310|0
1634116080000|2021-10-13 09:08:00|4311.5|4310.5|4313|4312|4313.5|4312|4311|4310.5|0
1634116090000|2021-10-13 09:08:10|4312.5|4311.5|4313|4312|4313.5|4313|4312.5|4311.5|0
1634116100000|2021-10-13 09:08:20|4312.5|4311.5|4312|4311|4312.5|4311.5|4311.5|4311|0
1634116110000|2021-10-13 09:08:30|4311.5|4310.5|4310|4309|4311.5|4310.5|4309|4308.5|0
1634116120000|2021-10-13 09:08:40|4310.5|4309.5|4312|4311|4312|4311|4310.5|4309.5|0
1634116130000|2021-10-13 09:08:50|4312.5|4311.5|4312|4311|4312.5|4312|4311.5|4311|0
1634116140000|2021-10-13 09:09:00|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|0
1634116150000|2021-10-13 09:09:10|4313|4312|4314.5|4313.5|4315|4314|4313|4312|0
1634116160000|2021-10-13 09:09:20|4315||4314.5||4315||4314.5||0
1634116170000|2021-10-13 09:09:30|4314|4313|4311|4310|4314.5|4313.5|4310.5|4309.5|0
1634116180000|2021-10-13 09:09:40|4310.5|4309.5|4312|4310.5|4312|4310.5|4310|4309.5|0
1634116190000|2021-10-13 09:09:50|4311.5|4311.5|4312|4311|4312|4311.5|4311.5|4311|0
1634116200000|2021-10-13 09:10:00|4311.5|4310.5|4312|4311|4312|4311|4311|4310.5|0
1634116210000|2021-10-13 09:10:10|4312.5|4311.5|4312|4311.5|4313.5|4312|4312|4311|0
1634116220000|2021-10-13 09:10:20|4312.5|4312|4313|4312|4313|4312|4312.5|4312|0
1634116230000|2021-10-13 09:10:30|4312.5|4311.5|4311.5|4311|4312.5|4311.5|4311.5|4311|0
1634116240000|2021-10-13 09:10:40|4311|4310.5|4311.5|4310.5|4311.5|4310.5|4310.5|4310|0
1634116250000|2021-10-13 09:10:50|4311|4310|4310|4309|4311|4310|4310|4309|0
1634116260000|2021-10-13 09:11:00|4309.5|4309.5|4309.5|4308.5|4310|4309.5|4306.5|4306|0
1634116270000|2021-10-13 09:11:10|4310|4308|4308.5|4307.5|4310|4308.5|4308.5|4307.5|0
1634116280000|2021-10-13 09:11:20|4308|4306.5|4306.5|4306|4308|4307.5|4306.5|4306|0
1634116290000|2021-10-13 09:11:30|4306|4305.5|4306|4305|4306|4305.5|4306|4305|0
1634116300000|2021-10-13 09:11:40|4305.5|4305.5|4305.5|4305|4306.5|4305.5|4305.5|4305|0
1634116310000|2021-10-13 09:11:50|4305|4304.5|4305.5|4305|4305.5|4305|4305|4304|0
1634116320000|2021-10-13 09:12:00|4305|4304.5|4305|4304|4305.5|4304.5|4303.5|4302.5|0
1634116330000|2021-10-13 09:12:10|4304.5|4303.5|4304|4303|4304.5|4303.5|4304|4303|0
1634116350000|2021-10-13 09:12:30|4303.5|4302.5|4303|4302|4303.5|4302.5|4302.5|4302|0
1634116360000|2021-10-13 09:12:40|4303.5||4303||4303.5||4302.5||0
1634116370000|2021-10-13 09:12:50|4302.5|4301.5|4302|4301|4302.5|4301.5|4301.5|4300|0
1634116380000|2021-10-13 09:13:00|4302.5|4301.5|4303|4302|4303.5|4302.5|4302.5|4301.5|0
1634116390000|2021-10-13 09:13:10|4302.5|4301.5|4301.5|4300.5|4302.5|4302|4301.5|4300.5|0
1634116400000|2021-10-13 09:13:20|4302|4300|4301|4300|4302|4300|4301|4300|0
1634116410000|2021-10-13 09:13:30|4301.5|4300.5|4301.5|4301|4301.5|4301|4301.5|4300.5|0
1634116420000|2021-10-13 09:13:40|4301|4300.5|4302|4301|4302|4301.5|4301|4300.5|0
1634116440000|2021-10-13 09:14:00|4302.5|4301.5|4302.5|4301.5|4303.5|4302.5|4302|4301|0
1634116450000|2021-10-13 09:14:10|4303|4302|4299.5|4299|4303|4302|4299.5|4299|0
1634116460000|2021-10-13 09:14:20|4300||4300||4300||4300||0
1634116470000|2021-10-13 09:14:30|4300.5|4299.5|4300.5|4299.5|4300.5|4300|4300|4299.5|0
1634116480000|2021-10-13 09:14:40|4300|4300|4300.5|4300|4300.5|4300|4300|4300|0
1634116490000|2021-10-13 09:14:50||4299.5||4299.5||4299.5||4299.5|0
1634116500000|2021-10-13 09:15:00|4301|4300|4302.5|4301.5|4303|4302|4300.5|4300|0
1634116520000|2021-10-13 09:15:20|4303|4302|4303.5|4302.5|4303.5|4302.5|4302.5|4301.5|0
1634116530000|2021-10-13 09:15:30|4304|4303|4302.5|4302|4304|4303|4302.5|4302|0
1634116540000|2021-10-13 09:15:40|4303|4301.5|4302.5|4301.5|4303|4302.5|4302.5|4301.5|0
1634116560000|2021-10-13 09:16:00|4303|4302|4303|4302.5|4303|4302.5|4303|4301.5|0
1634116570000|2021-10-13 09:16:10|4302.5|4302|4303.5|4302|4303.5|4303|4302.5|4302|0
1634116580000|2021-10-13 09:16:20|4304|4302.5|4303.5|4303|4305|4304|4303.5|4302.5|0
1634116590000|2021-10-13 09:16:30|4304|4303.5|4305|4304|4305|4304|4304|4303|0
1634116600000|2021-10-13 09:16:40|4305.5|4304.5|4305.5|4305|4306|4305|4305|4304|0
1634116610000|2021-10-13 09:16:50|4306|4304.5|4305.5|4304.5|4306|4304.5|4305.5|4304.5|0
1634116640000|2021-10-13 09:17:20|4306|4305|4304.5|4304|4306|4305|4304.5|4304|0
1634116650000|2021-10-13 09:17:30|4305|4303.5|4303.5|4303|4305|4303.5|4303.5|4302.5|0
1634116660000|2021-10-13 09:17:40|4304||4304||4304.5||4303.5||0
1634116670000|2021-10-13 09:17:50|4304.5|4303.5|4305|4304|4305|4304|4304.5|4303.5|0
1634116680000|2021-10-13 09:18:00|4304.5|4303.5|4304|4303|4304.5|4303.5|4304|4303|0
1634116700000|2021-10-13 09:18:20|4303.5|4302.5|4303.5|4303|4303.5|4303|4303|4302.5|0
1634116720000|2021-10-13 09:18:40||4302.5||4302.5||4302.5||4302.5|0
1634116730000|2021-10-13 09:18:50|4303|4302|4301.5|4300.5|4303.5|4302.5|4301.5|4300.5|0
1634116740000|2021-10-13 09:19:00|4301|4300|4300.5|4299.5|4301|4300.5|4300.5|4299.5|0
1634116750000|2021-10-13 09:19:10|4301|4299|4302|4301|4302|4301.5|4300.5|4299|0
1634116760000|2021-10-13 09:19:20|4302.5|4301.5|4303|4302|4303|4302|4302|4301.5|0
1634116770000|2021-10-13 09:19:30|4303.5|4302.5|4303|4302.5|4304|4303|4303|4302.5|0
1634116780000|2021-10-13 09:19:40|4302.5|4302|4302|4301|4302.5|4302|4301.5|4301|0
1634116800000|2021-10-13 09:20:00|4302.5|4301.5|4301|4300.5|4302.5|4301.5|4301|4300.5|0
1634116810000|2021-10-13 09:20:10|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|0
1634116820000|2021-10-13 09:20:20|4301.5|4301|4302|4301.5|4302.5|4301.5|4301.5|4300.5|0
1634116830000|2021-10-13 09:20:30|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4302|0
1634116850000|2021-10-13 09:20:50|4303|4302.5|4304.5|4303.5|4304.5|4304|4303|4302|0
1634116860000|2021-10-13 09:21:00|4304|4303|4303|4302.5|4304|4303.5|4303|4302.5|0
1634116870000|2021-10-13 09:21:10||4302||4302.5||4302.5||4302|0
1634116880000|2021-10-13 09:21:20|4303.5|4303|4304|4303|4304.5|4303.5|4303.5|4303|0
1634116890000|2021-10-13 09:21:30|4303.5|4302.5|4303|4302|4303.5|4302.5|4303|4302|0
1634116900000|2021-10-13 09:21:40|4302.5|4301.5|4302.5|4302|4303|4302.5|4302|4301.5|0
1634116910000|2021-10-13 09:21:50|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|0
1634116920000|2021-10-13 09:22:00|4303.5|4303|4304|4303|4304|4303.5|4303|4303|0
1634116940000|2021-10-13 09:22:20|4303.5|4302.5|4304.5|4304|4304.5|4304|4302|4301.5|0
1634116950000|2021-10-13 09:22:30|4305|4303.5|4304.5|4304|4305|4304|4304.5|4303.5|0
1634116970000|2021-10-13 09:22:50|4305|4304.5|4305.5|4305|4306|4305|4305|4304.5|0
1634116980000|2021-10-13 09:23:00|4306|4305.5|4306.5|4306|4306.5|4306|4306|4305.5|0
1634116990000|2021-10-13 09:23:10|4307|4306.5|4307.5|4306.5|4307.5|4306.5|4307|4306.5|0
1634117000000|2021-10-13 09:23:20||4307||4306.5||4307||4306.5|0
1634117010000|2021-10-13 09:23:30|4308|4307|4307.5|4307|4308|4307|4307.5|4307|0
1634117020000|2021-10-13 09:23:40|4308||4308||4308.5||4308||0
1634117050000|2021-10-13 09:24:10|4308.5|4307.5|4308|4307|4308.5|4308|4308|4307|0
1634117070000|2021-10-13 09:24:30|4308.5|4307.5|4309|4308.5|4309|4308.5|4308.5|4307.5|0
1634117080000|2021-10-13 09:24:40|4309.5|4309|4310.5|4310|4311|4310|4309.5|4309|0
1634117090000|2021-10-13 09:24:50|4311||4310.5||4311||4310.5||0
1634117100000|2021-10-13 09:25:00|4310|4309.5|4308.5|4307.5|4310|4309.5|4308.5|4307.5|0
1634117110000|2021-10-13 09:25:10|4309|4308|4310|4309|4310|4309|4308.5|4308|0
1634117120000|2021-10-13 09:25:20|4310.5|4309.5|4310.5|4310|4311|4310|4310.5|4309.5|0
1634117130000|2021-10-13 09:25:30||4309.5||4309.5||4309.5||4309.5|0
1634117140000|2021-10-13 09:25:40|4311|4310|4311.5|4310.5|4312|4310.5|4311|4310|0
1634117160000|2021-10-13 09:26:00|4311|4311|4309.5|4309|4311|4311|4309.5|4308.5|0
1634117170000|2021-10-13 09:26:10|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|0
1634117180000|2021-10-13 09:26:20|4308.5|4308|4308.5|4308|4308.5|4308|4308.5|4308|0
1634117190000|2021-10-13 09:26:30|4308|4307.5|4308|4307|4308|4307.5|4308|4307|0
1634117200000|2021-10-13 09:26:40|4308.5|4307.5|4308.5|4307.5|4308.5|4308|4308|4307.5|0
1634117220000|2021-10-13 09:27:00|4309|4308|4307|4306|4309|4308|4306.5|4306|0
1634117230000|2021-10-13 09:27:10|4306.5|4306.5|4306.5|4306|4306.5|4306.5|4306.5|4306|0
1634117240000|2021-10-13 09:27:20|4307||4307||4307||4307||0
1634117250000|2021-10-13 09:27:30|4307.5|4306.5|4307.5|4307|4307.5|4307|4307.5|4306.5|0
1634117260000|2021-10-13 09:27:40||4306.5||4307||4307||4306.5|0
1634117270000|2021-10-13 09:27:50|4308||4307.5||4308||4307.5||0
1634117280000|2021-10-13 09:28:00|4308|4307.5|4308|4307|4308.5|4307.5|4308|4307|0
1634117300000|2021-10-13 09:28:20|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|4308|4307.5|0
1634117310000|2021-10-13 09:28:30|4309|4308|4310|4309.5|4310|4309.5|4307.5|4307|0
1634117320000|2021-10-13 09:28:40|4309.5|4309|4308|4307|4309.5|4309|4308|4307|0
1634117330000|2021-10-13 09:28:50|4307.5|4306.5|4306.5|4306|4307.5|4306.5|4306.5|4306|0
1634117340000|2021-10-13 09:29:00|4307|4305.5|4308|4307|4308|4307|4306.5|4305.5|0
1634117350000|2021-10-13 09:29:10|4307.5|4306.5|4308.5|4307.5|4308.5|4307.5|4307.5|4306.5|0
1634117360000|2021-10-13 09:29:20|4308|4307|4308.5|4307.5|4308.5|4307.5|4308|4307|0
1634117390000|2021-10-13 09:29:50|4309|4308|4310|4309|4310|4309.5|4308.5|4308|0
1634117400000|2021-10-13 09:30:00|4309.5|4308.5|4304.5|4303.5|4309.5|4308.5|4304|4303.5|0
1634117410000|2021-10-13 09:30:10|4305|4304|4305|4304|4305|4304|4305|4304|0
1634117420000|2021-10-13 09:30:20|4304.5|4303|4305|4304|4306|4305|4304|4303|0
1634117430000|2021-10-13 09:30:30|4305.5|4304.5|4305.5|4304.5|4305.5|4305|4305|4304.5|0
1634117440000|2021-10-13 09:30:40|4305|4304|4305|4304.5|4305.5|4305|4305|4304|0
1634117450000|2021-10-13 09:30:50|4305.5|4305|4305.5|4304.5|4306|4305.5|4305|4304.5|0
1634117460000|2021-10-13 09:31:00|4306|4305|4305|4304|4307|4306|4305|4304|0
1634117470000|2021-10-13 09:31:10||4304.5||4304.5||4304.5||4304.5|0
1634117480000|2021-10-13 09:31:20|4304.5|4304|4305|4304|4305|4304|4304.5|4304|0
1634117490000|2021-10-13 09:31:30|4304|4303.5|4303.5|4302.5|4304.5|4303.5|4303.5|4302.5|0
1634117500000|2021-10-13 09:31:40|4303|4302|4302.5|4301|4303|4302|4302.5|4301|0
1634117510000|2021-10-13 09:31:50|4301.5|4300.5|4301|4300.5|4302|4301|4300.5|4299.5|0
1634117520000|2021-10-13 09:32:00|4301.5|4301|4301.5|4300.5|4301.5|4301|4301|4300.5|0
1634117540000|2021-10-13 09:32:20|4302|4301|4301.5|4300.5|4302|4301.5|4301.5|4300.5|0
1634117550000|2021-10-13 09:32:30|4302|4301|4302.5|4301.5|4303|4301.5|4302|4301|0
1634117560000|2021-10-13 09:32:40|4303|4302|4303.5|4302.5|4303.5|4302.5|4303|4302|0
1634117570000|2021-10-13 09:32:50|4304|4303.5|4304.5|4304|4305|4304|4303.5|4303|0
1634117580000|2021-10-13 09:33:00|4305|4303.5|4305|4304|4305|4304|4305|4303.5|0
1634117590000|2021-10-13 09:33:10|4304.5||4304.5||4304.5||4304.5||0
1634117600000|2021-10-13 09:33:20|4305|4303.5|4302.5|4301|4305|4304|4302|4301|0
1634117610000|2021-10-13 09:33:30|4302|4301.5|4302|4301|4302|4301.5|4301.5|4301|0
1634117630000|2021-10-13 09:33:50|4302.5|4301.5|4303.5|4303|4304.5|4303.5|4302|4301.5|0
1634117640000|2021-10-13 09:34:00|4304|4303.5|4303.5|4303|4304.5|4303.5|4303.5|4303|0
1634117650000|2021-10-13 09:34:10|4304|4303.5|4303|4302.5|4304|4303.5|4303|4302.5|0
1634117660000|2021-10-13 09:34:20|4303.5|4302|4302.5|4302|4303.5|4302|4302.5|4302|0
1634117680000|2021-10-13 09:34:40|4303|4302.5|4302.5|4302|4303|4302.5|4302.5|4302|0
1634117690000|2021-10-13 09:34:50||4301.5||4302||4302||4301.5|0
1634117720000|2021-10-13 09:35:20|4302|4301.5|4301|4300.5|4302|4301.5|4301|4300.5|0
1634117730000|2021-10-13 09:35:30|4300.5|4300|4300.5|4299.5|4300.5|4300|4300.5|4299.5|0
1634117740000|2021-10-13 09:35:40|4300|4299|4300|4299|4300|4299.5|4299.5|4299|0
1634117750000|2021-10-13 09:35:50|4300.5|4299.5|4301|4300.5|4301|4300.5|4300.5|4299.5|0
1634117760000|2021-10-13 09:36:00|4301.5|4301|4301.5|4300.5|4301.5|4301|4301.5|4300.5|0
1634117770000|2021-10-13 09:36:10|4301|4300|4300.5|4300|4301|4300|4300.5|4300|0
1634117780000|2021-10-13 09:36:20|4300|4299.5|4300|4299.5|4300|4299.5|4299.5|4299|0
1634117790000|2021-10-13 09:36:30|4300.5|4300|4300.5|4299.5|4300.5|4300|4300.5|4299.5|0
1634117800000|2021-10-13 09:36:40|4301|4300|4300.5|4299.5|4301|4300.5|4299.5|4299|0
1634117810000|2021-10-13 09:36:50|4300||4300||4300||4300||0
1634117820000|2021-10-13 09:37:00|4300.5||4300||4300.5||4300||0
1634117830000|2021-10-13 09:37:10|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|0
1634117840000|2021-10-13 09:37:20|4299.5|4299|4300|4299|4300|4299.5|4299.5|4299|0
1634117860000|2021-10-13 09:37:40|4299.5|4298.5|4299|4298.5|4300|4298.5|4299|4298.5|0
1634117870000|2021-10-13 09:37:50|4298.5|4298|4298|4297|4298.5|4298|4297.5|4297|0
1634117880000|2021-10-13 09:38:00|4298.5|4297.5|4298.5|4297.5|4298.5|4298|4298|4297.5|0
1634117890000|2021-10-13 09:38:10|4299|4298|4299|4298|4299|4298.5|4299|4297.5|0
1634117900000|2021-10-13 09:38:20|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|0
1634117910000|2021-10-13 09:38:30||4298||4298||4298||4298|0
1634117920000|2021-10-13 09:38:40|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|0
1634117930000|2021-10-13 09:38:50|4298.5|4298|4300|4299.5|4300|4299.5|4298.5|4298|0
1634117940000|2021-10-13 09:39:00|4299.5|4299|4300|4299|4300|4299|4299.5|4299|0
1634117950000|2021-10-13 09:39:10|4299.5|4298.5|4298.5|4298|4299.5|4298.5|4298.5|4298|0
1634117960000|2021-10-13 09:39:20|4299|4298.5|4299|4298.5|4300|4299.5|4298.5|4298.5|0
1634117970000|2021-10-13 09:39:30|4299.5|4299|4300|4299.5|4300.5|4299.5|4299.5|4299|0
1634117980000|2021-10-13 09:39:40|4300.5|4299|4300|4299.5|4300.5|4299.5|4299.5|4299|0
1634117990000|2021-10-13 09:39:50|4300.5|4300|4300.5|4300|4301|4300|4300|4300|0
1634118000000|2021-10-13 09:40:00|4301|4299.5|4303.5|4303|4303.5|4303|4300.5|4299.5|0
1634118010000|2021-10-13 09:40:10|4304|4303.5|4302|4301.5|4304|4303.5|4302|4301.5|0
1634118020000|2021-10-13 09:40:20|4301.5|4301|4301|4300|4301.5|4301|4300.5|4300|0
1634118030000|2021-10-13 09:40:30|4300.5||4300.5||4300.5||4300.5||0
1634118040000|2021-10-13 09:40:40|4300|4299.5|4299|4298.5|4300|4299.5|4299|4298.5|0
1634118050000|2021-10-13 09:40:50|4299.5|4299|4301|4300|4301.5|4300.5|4299.5|4299|0
1634118060000|2021-10-13 09:41:00|4300.5||4300.5||4301||4300.5||0
1634118070000|2021-10-13 09:41:10|4300|4299.5|4300.5|4300|4300.5|4300|4299.5|4299|0
1634118080000|2021-10-13 09:41:20|4300|4299.5|4300|4299.5|4300.5|4300|4300|4299|0
1634118090000|2021-10-13 09:41:30|4300.5|4300|4301|4300|4301|4300|4300.5|4300|0
1634118100000|2021-10-13 09:41:40|4301.5|4300.5|4301|4300|4301.5|4300.5|4301|4300|0
1634118110000|2021-10-13 09:41:50|4301.5|4300.5|4303|4302|4303.5|4302|4301.5|4300.5|0
1634118120000|2021-10-13 09:42:00|4302.5|4302.5|4302.5|4302|4302.5|4302.5|4302.5|4302|0
1634118130000|2021-10-13 09:42:10|4302|4301.5|4302|4301.5|4302.5|4301.5|4302|4301.5|0
1634118140000|2021-10-13 09:42:20|4301.5|4301|4300|4299.5|4301.5|4301|4300|4299|0
1634118150000|2021-10-13 09:42:30|4299.5|4299|4300|4299.5|4300.5|4299.5|4299.5|4299|0
1634118160000|2021-10-13 09:42:40|4300.5|4300|4301.5|4300.5|4301.5|4301|4300|4300|0
1634118170000|2021-10-13 09:42:50|4302|4301|4301|4300.5|4302|4301.5|4301|4300.5|0
1634118180000|2021-10-13 09:43:00|4301.5|4301|4300|4299.5|4303.5|4302.5|4300|4299.5|0
1634118190000|2021-10-13 09:43:10|4300.5|4300|4300|4299.5|4300.5|4300|4299.5|4299|0
1634118200000|2021-10-13 09:43:20|4299.5|4299|4299.5|4299|4300|4299|4299.5|4299|0
1634118210000|2021-10-13 09:43:30|4300|4299.5|4299.5|4299|4300|4299.5|4299|4298.5|0
1634118220000|2021-10-13 09:43:40|4299|4298.5|4299|4298.5|4299|4299|4298.5|4298|0
1634118230000|2021-10-13 09:43:50|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4298.5|0
1634118240000|2021-10-13 09:44:00|4300|4299.5|4300|4299|4300|4299.5|4299|4298.5|0
1634118250000|2021-10-13 09:44:10|4299.5|4298.5|4299.5|4299|4301|4300.5|4299.5|4298.5|0
1634118260000|2021-10-13 09:44:20|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|0
1634118270000|2021-10-13 09:44:30|4300|4299.5|4301|4300.5|4301.5|4300.5|4299.5|4299|0
1634118280000|2021-10-13 09:44:40|4301.5|4301|4301.5|4300.5|4302|4301.5|4301.5|4300.5|0
1634118290000|2021-10-13 09:44:50|4302|4300|4300.5|4300|4302|4300|4300.5|4300|0
1634118300000|2021-10-13 09:45:00|4300|4299.5|4300|4299|4300|4299.5|4299.5|4299|0
1634118310000|2021-10-13 09:45:10|4299.5|4299.5|4299.5|4299|4299.5|4299.5|4299.5|4299|0
1634118320000|2021-10-13 09:45:20|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|0
1634118330000|2021-10-13 09:45:30|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|0
1634118340000|2021-10-13 09:45:40|4300.5|4300|4301|4300|4301|4300.5|4300|4300|0
1634118350000|2021-10-13 09:45:50|4300.5|4300.5|4300.5|4300|4301|4300.5|4300.5|4299.5|0
1634118360000|2021-10-13 09:46:00|4301|4300.5|4301|4300.5|4301.5|4301|4301|4300.5|0
1634118370000|2021-10-13 09:46:10|4300.5|4300|4300.5|4300|4301|4300.5|4300|4299.5|0
1634118380000|2021-10-13 09:46:20|4301|4300.5|4301.5|4301|4302|4301.5|4301|4300.5|0
1634118390000|2021-10-13 09:46:30|4301|4300.5|4301|4300|4301|4300.5|4300.5|4299.5|0
1634118400000|2021-10-13 09:46:40|4300.5|4300.5|4301|4300.5|4301|4300.5|4300.5|4300|0
1634118410000|2021-10-13 09:46:50|4301.5|4301|4302|4301|4302|4301.5|4301.5|4301|0
1634118420000|2021-10-13 09:47:00|4302.5|4301.5|4302.5|4302|4303|4302|4302|4301.5|0
1634118430000|2021-10-13 09:47:10|4303|4302.5|4304|4303.5|4304.5|4303.5|4302.5|4302.5|0
1634118440000|2021-10-13 09:47:20|4304.5|4304|4303.5|4303|4304.5|4304|4303|4302.5|0
1634118450000|2021-10-13 09:47:30|4304|4302.5|4304.5|4304|4305|4304.5|4303.5|4302.5|0
1634118460000|2021-10-13 09:47:40|4305|4304.5|4304.5|4304|4305|4304.5|4304.5|4304|0
1634118470000|2021-10-13 09:47:50|4305|4304.5|4304.5|4304|4305|4304.5|4304.5|4304|0
1634118480000|2021-10-13 09:48:00|4305|4304.5|4305.5|4305|4306.5|4306|4305|4304|0
1634118490000|2021-10-13 09:48:10|4305|4304.5|4305.5|4304.5|4305.5|4305|4304.5|4304|0
1634118500000|2021-10-13 09:48:20|4306|4305|4305.5|4305|4306|4305.5|4305.5|4305|0
1634118510000|2021-10-13 09:48:30|4305|4304.5|4305.5|4305|4306|4305.5|4305|4304.5|0
1634118520000|2021-10-13 09:48:40|4305|4304.5|4305.5|4305|4306|4305|4305|4304.5|0
1634118530000|2021-10-13 09:48:50||4304.5||4304.5||4304.5||4304.5|0
1634118540000|2021-10-13 09:49:00|4305|4304|4305.5|4305|4306|4305.5|4304.5|4304|0
1634118550000|2021-10-13 09:49:10|4306||4305.5||4306||4305.5||0
1634118560000|2021-10-13 09:49:20|4305|4304.5|4306|4304.5|4306|4305.5|4305|4304.5|0
1634118570000|2021-10-13 09:49:30|4305.5|4305|4305|4304.5|4305.5|4305|4305|4304.5|0
1634118590000|2021-10-13 09:49:50|4304.5|4304|4305.5|4305|4305.5|4305|4304.5|4304|0
1634118600000|2021-10-13 09:50:00|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|0
1634118610000|2021-10-13 09:50:10|4306|4305.5|4304.5|4304|4306|4305.5|4304.5|4304|0
1634118620000|2021-10-13 09:50:20|4305|4304.5|4304|4303.5|4305|4304.5|4304|4303.5|0
1634118630000|2021-10-13 09:50:30|4304.5|4304|4302.5|4301.5|4304.5|4304|4302.5|4301.5|0
1634118640000|2021-10-13 09:50:40|4302|4302|4301.5|4301|4302|4302|4301.5|4301|0
1634118650000|2021-10-13 09:50:50|4302|4301.5|4301.5|4301|4303|4302|4301.5|4301|0
1634118660000|2021-10-13 09:51:00|4302|4301.5|4303|4302.5|4303.5|4303|4301.5|4301.5|0
1634118670000|2021-10-13 09:51:10|4302.5|4302|4303|4302.5|4303.5|4302.5|4302.5|4302|0
1634118680000|2021-10-13 09:51:20|4303.5|4303|4303|4302|4304|4303.5|4302|4301.5|0
1634118690000|2021-10-13 09:51:30|4302.5|4302.5|4303|4302|4303|4302.5|4302.5|4302|0
1634118700000|2021-10-13 09:51:40|4302.5|4301.5|4301.5|4300.5|4302.5|4301.5|4301|4300.5|0
1634118710000|2021-10-13 09:51:50|4301|4300|4300|4299|4301|4300.5|4299.5|4299|0
1634118720000|2021-10-13 09:52:00|4300.5|4299.5|4300|4299.5|4301|4300.5|4300|4299|0
1634118730000|2021-10-13 09:52:10|4299.5|4299|4301|4300|4301|4300|4299|4298.5|0
1634118750000|2021-10-13 09:52:30|4301.5|4300.5|4302|4301.5|4302.5|4302|4301.5|4300.5|0
1634118760000|2021-10-13 09:52:40|4302.5||4302||4302.5||4302||0
1634118770000|2021-10-13 09:52:50|4302.5|4302|4303|4302.5|4303|4302.5|4302|4301.5|0
1634118780000|2021-10-13 09:53:00|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4302|0
1634118790000|2021-10-13 09:53:10|4303|4301.5|4302|4301|4303|4301.5|4301.5|4301|0
1634118800000|2021-10-13 09:53:20|4301.5|4300.5|4301|4300.5|4301.5|4300.5|4301|4300.5|0
1634118810000|2021-10-13 09:53:30|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|0
1634118820000|2021-10-13 09:53:40|4302|4301.5|4302|4301.5|4302.5|4301.5|4302|4301.5|0
1634118830000|2021-10-13 09:53:50|4302.5|4302|4302|4301.5|4302.5|4302|4302|4301.5|0
1634118840000|2021-10-13 09:54:00|4302.5|4302|4301.5|4301|4302.5|4302|4301.5|4301|0
1634118850000|2021-10-13 09:54:10|4302||4301.5||4302||4301.5||0
1634118860000|2021-10-13 09:54:20|4301|4300.5|4300|4299.5|4301|4300.5|4300|4299.5|0
1634118870000|2021-10-13 09:54:30|4299.5|4299|4300.5|4300|4301|4300.5|4299.5|4299|0
1634118890000|2021-10-13 09:54:50|4300|4299.5|4300|4299.5|4300.5|4299.5|4300|4299.5|0
1634118900000|2021-10-13 09:55:00|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|0
1634118910000|2021-10-13 09:55:10|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|0
1634118920000|2021-10-13 09:55:20|4300.5|4300|4301.5|4301|4301.5|4301|4300.5|4300|0
1634118930000|2021-10-13 09:55:30|4301|4300.5|4299|4298.5|4301|4301|4298.5|4298|0
1634118940000|2021-10-13 09:55:40|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|0
1634118960000|2021-10-13 09:56:00|4299.5|4299|4299.5|4298.5|4299.5|4299|4299|4298.5|0
1634118970000|2021-10-13 09:56:10|4299|4299|4299.5|4299|4299.5|4299|4299|4298.5|0
1634118980000|2021-10-13 09:56:20||4298.5||4299||4299||4298.5|0
1634118990000|2021-10-13 09:56:30|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|0
1634119000000|2021-10-13 09:56:40|4299|4298.5|4299.5|4299|4299.5|4299|4298.5|4298|0
1634119010000|2021-10-13 09:56:50|4299|4298.5|4298.5|4298|4299.5|4299|4298|4297.5|0
1634119020000|2021-10-13 09:57:00|4299|4298.5|4298|4297.5|4299|4298.5|4298|4297.5|0
1634119040000|2021-10-13 09:57:20|4298.5|4298|4298.5|4298|4298.5|4298|4298|4297.5|0
1634119050000|2021-10-13 09:57:30|4299|4297.5|4299|4298.5|4299|4298.5|4299|4297.5|0
1634119060000|2021-10-13 09:57:40|4298.5|4298|4299|4298|4299|4298|4298.5|4298|0
1634119070000|2021-10-13 09:57:50|4299.5|4298.5|4299.5|4299|4300.5|4299.5|4299|4298.5|0
1634119080000|2021-10-13 09:58:00|4299|4298.5|4300|4299.5|4300|4299.5|4299|4298.5|0
1634119090000|2021-10-13 09:58:10||4299||4299||4299||4299|0
1634119100000|2021-10-13 09:58:20|4299.5|4298.5|4298.5|4298|4299.5|4298.5|4298|4297.5|0
1634119110000|2021-10-13 09:58:30|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|0
1634119120000|2021-10-13 09:58:40|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|0
1634119130000|2021-10-13 09:58:50|4299.5|4299|4299.5|4299|4300|4299.5|4299.5|4298.5|0
1634119140000|2021-10-13 09:59:00|4300|4298.5|4299|4298.5|4300|4299|4299|4298.5|0
1634119150000|2021-10-13 09:59:10|4298.5|4298|4300|4299|4300|4299|4298.5|4298|0
1634119160000|2021-10-13 09:59:20|4299.5||4299.5||4300||4299.5||0
1634119170000|2021-10-13 09:59:30|4300|4299.5|4300|4299.5|4300|4299.5|4299.5|4299|0
1634119180000|2021-10-13 09:59:40|4299.5|4299|4299|4298.5|4300|4299.5|4299|4298.5|0
1634119190000|2021-10-13 09:59:50|4299.5|4299|4299.5|4298.5|4299.5|4299|4299|4298.5|0
1634119200000|2021-10-13 10:00:00|4299|4298|4299|4298|4299|4298|4299|4298|0
1634119210000|2021-10-13 10:00:10|4298.5|4298.5|4299.5|4299|4299.5|4299|4298.5|4298|0
1634119220000|2021-10-13 10:00:20|4299|4298.5|4299|4298.5|4299|4298.5|4297.5|4297|0
1634119230000|2021-10-13 10:00:30||4298||4298.5||4298.5||4298|0
1634119240000|2021-10-13 10:00:40|4299.5|4299|4299.5|4298.5|4300|4299.5|4299|4298.5|0
1634119250000|2021-10-13 10:00:50||4299||4299||4299||4299|0
1634119260000|2021-10-13 10:01:00|4300|4299.5|4300|4299.5|4300.5|4300|4300|4299|0
1634119270000|2021-10-13 10:01:10|4300.5|4300|4300.5|4300|4301|4300.5|4300.5|4300|0
1634119280000|2021-10-13 10:01:20|4301|4300.5|4302|4301.5|4302.5|4301.5|4301|4300.5|0
1634119300000|2021-10-13 10:01:40|4302.5|4302|4302.5|4302|4303|4302|4302.5|4302|0
1634119310000|2021-10-13 10:01:50|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|0
1634119320000|2021-10-13 10:02:00|4302.5|4302|4302|4301.5|4303|4302.5|4302|4301.5|0
1634119330000|2021-10-13 10:02:10|4302.5|4301|4301.5|4301|4302.5|4301.5|4301|4300.5|0
1634119340000|2021-10-13 10:02:20|4302|4300.5|4300|4299.5|4302|4300.5|4300|4299.5|0
1634119350000|2021-10-13 10:02:30|4299.5|4299|4299.5|4299|4300|4299.5|4299.5|4299|0
1634119360000|2021-10-13 10:02:40|4299|4298.5|4298.5|4298|4299|4298.5|4298.5|4297.5|0
1634119370000|2021-10-13 10:02:50||4297.5||4298||4298||4297.5|0
1634119380000|2021-10-13 10:03:00|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298|0
1634119390000|2021-10-13 10:03:10|4299.5|4299|4300.5|4300|4300.5|4300|4299.5|4299|0
1634119400000|2021-10-13 10:03:20|4300|4299.5|4300|4299.5|4300.5|4300|4300|4299.5|0
1634119410000|2021-10-13 10:03:30|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|0
1634119430000|2021-10-13 10:03:50|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|0
1634119440000|2021-10-13 10:04:00|4300.5|4300|4300.5|4299.5|4300.5|4300|4300.5|4299.5|0
1634119450000|2021-10-13 10:04:10|4300||4300||4300||4300||0
1634119460000|2021-10-13 10:04:20|4300.5|4300|4299.5|4299|4300.5|4300|4299|4298.5|0
1634119470000|2021-10-13 10:04:30|4300|4299.5|4301|4300.5|4301|4300.5|4299.5|4299|0
1634119480000|2021-10-13 10:04:40|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|0
1634119490000|2021-10-13 10:04:50|4301.5|4301|4301.5|4301|4302|4301|4301.5|4301|0
1634119500000|2021-10-13 10:05:00|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|0
1634119510000|2021-10-13 10:05:10|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|0
1634119540000|2021-10-13 10:05:40|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|0
1634119550000|2021-10-13 10:05:50|4300|4299.5|4299.5|4299|4300|4300|4299|4298.5|0
1634119560000|2021-10-13 10:06:00|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|0
1634119570000|2021-10-13 10:06:10|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4298.5|0
1634119580000|2021-10-13 10:06:20|4299|4298.5|4299|4298.5|4299.5|4299|4299|4298.5|0
1634119590000|2021-10-13 10:06:30|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|0
1634119600000|2021-10-13 10:06:40|4299|4298.5|4300|4299.5|4300.5|4299.5|4299|4298.5|0
1634119610000|2021-10-13 10:06:50|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|0
1634119620000|2021-10-13 10:07:00|4299|4298.5|4298|4297.5|4299|4298.5|4297.5|4297|0
1634119630000|2021-10-13 10:07:10|4298.5|4298|4299|4298|4299|4298.5|4298|4297.5|0
1634119640000|2021-10-13 10:07:20|4298.5|4298.5|4298|4297.5|4299|4298.5|4298|4297.5|0
1634119650000|2021-10-13 10:07:30|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|0
1634119660000|2021-10-13 10:07:40|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|0
1634119670000|2021-10-13 10:07:50|4297.5|4297|4297.5|4297|4298|4297.5|4297.5|4297|0
1634119690000|2021-10-13 10:08:10|4297|4296.5|4297|4296.5|4297.5|4297|4297|4296.5|0
1634119700000|2021-10-13 10:08:20|4296.5|4295.5|4294|4293.5|4296.5|4295.5|4293.5|4292.5|0
1634119710000|2021-10-13 10:08:30|4293.5|4293|4293.5|4293|4294|4293.5|4293|4292.5|0
1634119720000|2021-10-13 10:08:40|4294|4293.5|4295|4294.5|4295.5|4295|4294|4293.5|0
1634119730000|2021-10-13 10:08:50|4294.5|4294|4295|4294|4295|4294.5|4294.5|4294|0
1634119740000|2021-10-13 10:09:00|4294.5|4294.5|4294.5|4293.5|4294.5|4294.5|4294|4293.5|0
1634119750000|2021-10-13 10:09:10|4294|4294|4294.5|4294|4294.5|4294|4294|4293.5|0
1634119760000|2021-10-13 10:09:20|4295|4293.5|4294.5|4294|4295|4294|4294|4293.5|0
1634119770000|2021-10-13 10:09:30|4294|4293.5|4293|4292.5|4294|4293.5|4293|4292.5|0
1634119780000|2021-10-13 10:09:40|4292.5|4292|4293|4292|4293|4292.5|4292.5|4291.5|0
1634119790000|2021-10-13 10:09:50|4292.5|4292.5|4293|4292.5|4293|4292.5|4292.5|4292|0
1634119800000|2021-10-13 10:10:00|4292.5|4292|4292.5|4292|4293|4292|4292.5|4292|0
1634119810000|2021-10-13 10:10:10|4293|4292.5|4293|4292|4293|4292.5|4292.5|4292|0
1634119820000|2021-10-13 10:10:20|4292.5|4292.5|4293|4292.5|4293|4292.5|4292.5|4292.5|0
1634119830000|2021-10-13 10:10:30|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4293|0
1634119840000|2021-10-13 10:10:40|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|0
1634119850000|2021-10-13 10:10:50|4293|4292.5|4293|4292.5|4293|4292.5|4292.5|4292|0
1634119880000|2021-10-13 10:11:20|4293.5|4293|4293.5|4293|4294|4293|4293.5|4293|0
1634119890000|2021-10-13 10:11:30|4294|4293.5|4294.5|4294|4294.5|4294|4294|4293|0
1634119900000|2021-10-13 10:11:40|4295|4294.5|4296|4295|4296|4295.5|4295|4294.5|0
1634119910000|2021-10-13 10:11:50|4296.5|4295.5|4298.5|4298|4298.5|4298|4296|4295.5|0
1634119920000|2021-10-13 10:12:00|4298|4297.5|4299.5|4299|4299.5|4299|4298|4297.5|0
1634119930000|2021-10-13 10:12:10|4300|4298.5|4301.5|4300.5|4301.5|4300.5|4299|4298.5|0
1634119940000|2021-10-13 10:12:20|4301|4301|4301|4300.5|4301.5|4301|4301|4300.5|0
1634119950000|2021-10-13 10:12:30|4300.5|4300|4299.5|4299|4300.5|4300|4299|4298.5|0
1634119960000|2021-10-13 10:12:40|4299|4298.5|4299|4298.5|4299.5|4298.5|4298.5|4298|0
1634119970000|2021-10-13 10:12:50|4299.5||4299.5||4299.5||4299.5||0
1634119980000|2021-10-13 10:13:00|4300|4299|4301.5|4301|4301.5|4301|4299.5|4299|0
1634119990000|2021-10-13 10:13:10|4301|4300.5|4301.5|4301|4302|4301|4301|4300|0
1634120000000|2021-10-13 10:13:20|4302|4301.5|4302|4301.5|4302.5|4301.5|4302|4301|0
1634120010000|2021-10-13 10:13:30|4302.5|4302|4302.5|4301.5|4302.5|4302|4302|4301.5|0
1634120020000|2021-10-13 10:13:40|4302|4302|4303.5|4303|4304|4303.5|4302|4301.5|0
1634120030000|2021-10-13 10:13:50|4303|4302.5|4304.5|4304|4304.5|4304|4303|4302.5|0
1634120040000|2021-10-13 10:14:00|4305|4303.5|4304.5|4303.5|4305|4304|4304.5|4303.5|0
1634120050000|2021-10-13 10:14:10||4304||4304||4304||4304|0
1634120060000|2021-10-13 10:14:20|4304|4303.5|4303|4302|4304|4303.5|4302.5|4302|0
1634120070000|2021-10-13 10:14:30|4302.5|4302.5|4301.5|4301|4302.5|4302.5|4301.5|4301|0
1634120080000|2021-10-13 10:14:40|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|0
1634120090000|2021-10-13 10:14:50||4300||4300||4300||4300|0
1634120100000|2021-10-13 10:15:00|4300.5|4300.5|4301|4300.5|4301|4300.5|4300.5|4300|0
1634120120000|2021-10-13 10:15:20|4301.5|4301|4300|4299.5|4301.5|4301|4300|4299.5|0
1634120130000|2021-10-13 10:15:30|4300.5|4300|4302|4301.5|4302|4301.5|4300.5|4299.5|0
1634120140000|2021-10-13 10:15:40|4302.5|4302|4302.5|4302|4302.5|4302|4302|4302|0
1634120150000|2021-10-13 10:15:50|4302|4301.5|4302|4301.5|4303.5|4302.5|4302|4301.5|0
1634120160000|2021-10-13 10:16:00|4301.5|4301|4300.5|4299.5|4302|4301|4300|4299.5|0
1634120170000|2021-10-13 10:16:10|4300|4300|4300|4299|4300|4300|4299.5|4299|0
1634120180000|2021-10-13 10:16:20|4300.5|4299.5|4300|4299.5|4300.5|4300|4300|4299.5|0
1634120190000|2021-10-13 10:16:30|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4299.5|0
1634120200000|2021-10-13 10:16:40|4301|4300.5|4300.5|4299.5|4301|4300.5|4300.5|4299.5|0
1634120210000|2021-10-13 10:16:50||4300||4299.5||4300||4299.5|0
1634120220000|2021-10-13 10:17:00|4301|4300|4299.5|4299|4301|4300.5|4299.5|4299|0
1634120230000|2021-10-13 10:17:10|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|0
1634120240000|2021-10-13 10:17:20|4300|4299.5|4300.5|4299.5|4300.5|4300|4300|4299.5|0
1634120250000|2021-10-13 10:17:30|4300|4299|4299|4298.5|4300|4299.5|4299|4298.5|0
1634120260000|2021-10-13 10:17:40|4299.5|4299|4299|4298|4300|4299.5|4298.5|4298|0
1634120270000|2021-10-13 10:17:50|4298.5|4298.5|4297|4296.5|4298.5|4298.5|4297|4296.5|0
1634120280000|2021-10-13 10:18:00|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|0
1634120290000|2021-10-13 10:18:10|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|0
1634120300000|2021-10-13 10:18:20|4295.5|4295|4295|4294|4295.5|4295|4295|4294|0
1634120310000|2021-10-13 10:18:30||4294.5||4294.5||4294.5||4294.5|0
1634120320000|2021-10-13 10:18:40|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|0
1634120330000|2021-10-13 10:18:50|4294.5|4294|4294.5|4293.5|4294.5|4294|4294|4293.5|0
1634120340000|2021-10-13 10:19:00||4294||4294||4294||4294|0
1634120350000|2021-10-13 10:19:10||4293.5||4293.5||4293.5||4293.5|0
1634120360000|2021-10-13 10:19:20|4294|4293|4291|4290.5|4294|4293|4291|4290.5|0
1634120370000|2021-10-13 10:19:30|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|0
1634120380000|2021-10-13 10:19:40|4291|4289.5|4292|4291|4292|4291.5|4291|4289.5|0
1634120390000|2021-10-13 10:19:50|4291.5|4291.5|4292|4291.5|4292|4291.5|4291.5|4291|0
1634120400000|2021-10-13 10:20:00|4291.5|4291|4290.5|4290|4292|4291|4290.5|4289.5|0
1634120420000|2021-10-13 10:20:20|4291|4290.5|4290.5|4290|4291.5|4291|4290.5|4290|0
1634120430000|2021-10-13 10:20:30|4291|4290.5|4291|4290|4291|4290.5|4290.5|4290|0
1634120440000|2021-10-13 10:20:40|4290.5|4290.5|4291|4290.5|4291|4290.5|4290.5|4290|0
1634120450000|2021-10-13 10:20:50|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|0
1634120460000|2021-10-13 10:21:00|4292|4291.5|4292|4291|4292|4291.5|4291.5|4291|0
1634120470000|2021-10-13 10:21:10|4291.5|4291.5|4292.5|4292|4293|4292|4291.5|4291|0
1634120480000|2021-10-13 10:21:20|4293|4292.5|4292.5|4292|4293.5|4292.5|4292.5|4292|0
1634120490000|2021-10-13 10:21:30|4292|4291.5|4293|4292|4293|4292.5|4292|4291.5|0
1634120500000|2021-10-13 10:21:40|4293.5|4292.5|4294|4293.5|4294|4293.5|4293|4292.5|0
1634120510000|2021-10-13 10:21:50|4293.5|4293|4293|4292.5|4293.5|4293.5|4293|4292.5|0
1634120520000|2021-10-13 10:22:00|4293.5||4293||4293.5||4293||0
1634120530000|2021-10-13 10:22:10|4292.5|4292|4293|4292.5|4293|4292.5|4292.5|4292|0
1634120540000|2021-10-13 10:22:20|4293.5|4293|4293.5|4292.5|4294|4293.5|4293.5|4292.5|0
1634120550000|2021-10-13 10:22:30|4294|4293|4293.5|4293|4294|4293|4293.5|4292.5|0
1634120560000|2021-10-13 10:22:40|4294|4293.5|4294|4293.5|4294|4293.5|4293.5|4293|0
1634120570000|2021-10-13 10:22:50|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|0
1634120580000|2021-10-13 10:23:00|4294.5|4293|4293.5|4293|4294.5|4293|4293|4292.5|0
1634120590000|2021-10-13 10:23:10|4293|4292.5|4292|4291.5|4293|4292.5|4292|4291.5|0
1634120600000|2021-10-13 10:23:20|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|0
1634120610000|2021-10-13 10:23:30|4292|4291.5|4292|4291.5|4292.5|4292|4292|4291.5|0
1634120620000|2021-10-13 10:23:40|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4290.5|0
1634120630000|2021-10-13 10:23:50|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|0
1634120640000|2021-10-13 10:24:00|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|0
1634120650000|2021-10-13 10:24:10|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|0
1634120660000|2021-10-13 10:24:20|4292|4291.5|4292.5|4292|4293|4292.5|4291.5|4291.5|0
1634120680000|2021-10-13 10:24:40|4293|4292.5|4293.5|4293|4294|4293.5|4293|4292.5|0
1634120690000|2021-10-13 10:24:50|4294|4293.5|4296|4295.5|4296.5|4295.5|4294|4293.5|0
1634120700000|2021-10-13 10:25:00|4295.5|4295|4294.5|4294|4295.5|4295|4294.5|4294|0
1634120710000|2021-10-13 10:25:10|4294|4293.5|4293.5|4293|4294.5|4293.5|4293.5|4293|0
1634120720000|2021-10-13 10:25:20|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|0
1634120730000|2021-10-13 10:25:30|4294|4293.5|4295.5|4295|4296|4295|4294|4293.5|0
1634120740000|2021-10-13 10:25:40|4295|4294.5|4295|4294|4295|4294.5|4294.5|4294|0
1634120750000|2021-10-13 10:25:50|4294.5||4294.5||4294.5||4294.5||0
1634120760000|2021-10-13 10:26:00|4295|4294.5|4295|4294|4295.5|4295|4294.5|4294|0
1634120780000|2021-10-13 10:26:20|4294.5|4293.5|4294.5|4294|4294.5|4294|4294|4293.5|0
1634120790000|2021-10-13 10:26:30|4295|4294.5|4295.5|4295|4295.5|4295|4294.5|4294.5|0
1634120800000|2021-10-13 10:26:40|4296|4295.5|4296.5|4296|4297.5|4296.5|4296|4295.5|0
1634120810000|2021-10-13 10:26:50|4297|4296.5|4297|4296.5|4297|4296.5|4296.5|4296|0
1634120820000|2021-10-13 10:27:00|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|0
1634120830000|2021-10-13 10:27:10|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|0
1634120840000|2021-10-13 10:27:20|4297|4296.5|4297|4296|4297|4296.5|4296.5|4296|0
1634120850000|2021-10-13 10:27:30|4297.5|4296.5|4297.5|4296.5|4297.5|4297|4297|4296|0
1634120860000|2021-10-13 10:27:40|4297|4296|4295.5|4295|4297|4296|4295.5|4295|0
1634120870000|2021-10-13 10:27:50|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|0
1634120890000|2021-10-13 10:28:10|4296|4295.5|4297.5|4296.5|4297.5|4296.5|4296|4295.5|0
1634120900000|2021-10-13 10:28:20|4297|4296|4295.5|4295|4297|4296|4295.5|4295|0
1634120910000|2021-10-13 10:28:30|4295|4294.5|4296|4295.5|4296|4295.5|4295|4294.5|0
1634120930000|2021-10-13 10:28:50|4296.5|4295|4296|4295|4296.5|4295.5|4295.5|4294.5|0
1634120940000|2021-10-13 10:29:00|4295.5|4294.5|4293.5|4293|4295.5|4294.5|4293.5|4293|0
1634120950000|2021-10-13 10:29:10|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|0
1634120970000|2021-10-13 10:29:30|4293.5|4293|4293.5|4293|4294|4293.5|4293.5|4292.5|0
1634120990000|2021-10-13 10:29:50|4293|4292.5|4293|4292.5|4293|4293|4292.5|4292|0
1634121000000|2021-10-13 10:30:00|4292.5|4292|4293|4292.5|4293|4292.5|4292.5|4292|0
1634121010000|2021-10-13 10:30:10|4292.5|4292|4293.5|4293|4293.5|4293|4292.5|4292|0
1634121020000|2021-10-13 10:30:20|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|0
1634121030000|2021-10-13 10:30:30|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|0
1634121040000|2021-10-13 10:30:40|4294|4293.5|4296|4295.5|4296.5|4296|4294|4293|0
1634121050000|2021-10-13 10:30:50|4296.5|4296|4295.5|4295|4297|4296.5|4295.5|4295|0
1634121060000|2021-10-13 10:31:00|4295|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|0
1634121070000|2021-10-13 10:31:10|4296|4295.5|4296|4295.5|4296|4295.5|4295.5|4295|0
1634121080000|2021-10-13 10:31:20|4296.5|4296|4296.5|4296|4297|4296.5|4296.5|4296|0
1634121090000|2021-10-13 10:31:30|4297|4296.5|4297.5|4297|4297.5|4297|4296.5|4296.5|0
1634121100000|2021-10-13 10:31:40|4297|4296.5|4296.5|4296|4297.5|4297|4296.5|4296|0
1634121110000|2021-10-13 10:31:50|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|0
1634121120000|2021-10-13 10:32:00|4296.5|4296|4297|4296|4297|4296.5|4296.5|4296|0
1634121130000|2021-10-13 10:32:10|4297.5|4296.5|4297.5|4297|4298|4297.5|4297.5|4296.5|0
1634121140000|2021-10-13 10:32:20|4298|4297.5|4298|4297.5|4299.5|4298.5|4298|4297.5|0
1634121150000|2021-10-13 10:32:30|4298.5|4298|4298|4297.5|4299|4298|4298|4297.5|0
1634121170000|2021-10-13 10:32:50|4298.5|4298|4299|4298|4299|4298.5|4298.5|4298|0
1634121180000|2021-10-13 10:33:00|4298.5|4298.5|4298.5|4298|4299|4298.5|4298.5|4298|0
1634121190000|2021-10-13 10:33:10|4299|4298.5|4299|4298.5|4299|4298.5|4298.5|4298.5|0
1634121200000|2021-10-13 10:33:20|4298.5|4298|4297.5|4297|4298.5|4298|4297.5|4297|0
1634121210000|2021-10-13 10:33:30|4296.5|4296.5|4297.5|4296.5|4297.5|4297|4296.5|4296|0
1634121220000|2021-10-13 10:33:40|4298|4297|4295.5|4295|4298|4297.5|4295.5|4295|0
1634121230000|2021-10-13 10:33:50|4295|4293.5|4295|4294|4295|4294|4294.5|4293.5|0
1634121240000|2021-10-13 10:34:00|4294.5|4294.5|4297|4296|4297|4296.5|4294.5|4294|0
1634121250000|2021-10-13 10:34:10|4296.5|4296.5|4295.5|4295|4297|4296.5|4295.5|4295|0
1634121260000|2021-10-13 10:34:20|4295|4294.5|4296|4295|4296|4295.5|4295|4294.5|0
1634121270000|2021-10-13 10:34:30|4296.5|4295.5|4296.5|4296|4296.5|4296|4296.5|4295.5|0
1634121280000|2021-10-13 10:34:40|4296|4295.5|4296.5|4295.5|4296.5|4296|4296|4295.5|0
1634121290000|2021-10-13 10:34:50|4296|4296|4296.5|4296|4296.5|4296|4296|4295.5|0
1634121300000|2021-10-13 10:35:00|4297|4296.5|4297|4296.5|4297.5|4297|4297|4296.5|0
1634121310000|2021-10-13 10:35:10|4296.5|4296|4295.5|4295|4297|4296.5|4295.5|4295|0
1634121320000|2021-10-13 10:35:20|4295|4294.5|4295|4294.5|4296|4295|4294.5|4294|0
1634121330000|2021-10-13 10:35:30|4295.5|4295|4296.5|4295.5|4296.5|4296|4295.5|4295|0
1634121340000|2021-10-13 10:35:40|4296|4296|4296.5|4296|4297|4296.5|4296|4295.5|0
1634121350000|2021-10-13 10:35:50|4296|4295.5|4295|4294.5|4296.5|4295.5|4295|4294.5|0
1634121360000|2021-10-13 10:36:00|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|0
1634121370000|2021-10-13 10:36:10|4295.5|4295|4295|4294.5|4295.5|4295|4294.5|4294|0
1634121380000|2021-10-13 10:36:20|4294.5|4294|4295.5|4294.5|4295.5|4295|4294.5|4294|0
1634121390000|2021-10-13 10:36:30|4295|4295|4296|4295|4296|4295.5|4295|4295|0
1634121400000|2021-10-13 10:36:40|4296.5|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|0
1634121410000|2021-10-13 10:36:50|4296.5|4295|4295|4294.5|4296.5|4295|4295|4294|0
1634121420000|2021-10-13 10:37:00|4294.5|4294|4296|4295.5|4296|4295.5|4294.5|4294|0
1634121430000|2021-10-13 10:37:10|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|0
1634121440000|2021-10-13 10:37:20|4296|4295.5|4296|4295|4296|4295.5|4295.5|4295|0
1634121450000|2021-10-13 10:37:30|4295.5|4295.5|4296|4295.5|4296|4295.5|4295.5|4295|0
1634121470000|2021-10-13 10:37:50|4295.5|4295|4295.5|4294.5|4295.5|4295|4295|4294|0
1634121480000|2021-10-13 10:38:00|4295|4294|4295|4294.5|4295|4294.5|4294|4293.5|0
1634121490000|2021-10-13 10:38:10|4294.5|4294|4294.5|4294|4295|4294.5|4294.5|4294|0
1634121500000|2021-10-13 10:38:20|4295|4294.5|4294.5|4294|4295|4294.5|4294|4293.5|0
1634121510000|2021-10-13 10:38:30|4294|4293.5|4294|4293.5|4294|4293.5|4293.5|4293|0
1634121520000|2021-10-13 10:38:40|4293.5|4293|4294.5|4294|4294.5|4294|4293.5|4293|0
1634121530000|2021-10-13 10:38:50|4295|4294.5|4295|4294|4295|4294.5|4295|4294|0
1634121540000|2021-10-13 10:39:00|4294.5|4294.5|4294|4293.5|4294.5|4294.5|4294|4293.5|0
1634121550000|2021-10-13 10:39:10|4294.5|4294|4291.5|4291|4295|4294|4291.5|4291|0
1634121560000|2021-10-13 10:39:20|4291|4290.5|4291.5|4290.5|4291.5|4291|4290|4289.5|0
1634121580000|2021-10-13 10:39:40|4291|4291|4291|4290.5|4291.5|4291|4291|4290.5|0
1634121590000|2021-10-13 10:39:50|4290.5|4290|4290.5|4290|4291|4290|4290.5|4290|0
1634121600000|2021-10-13 10:40:00|4290|4289.5|4290|4289.5|4290.5|4290|4290|4289.5|0
1634121610000|2021-10-13 10:40:10|4290.5|4290|4288.5|4288|4291|4290.5|4288.5|4288|0
1634121620000|2021-10-13 10:40:20|4289|4288.5|4290|4289.5|4290|4289.5|4289|4288.5|0
1634121630000|2021-10-13 10:40:30|4289.5|4289|4289.5|4288.5|4289.5|4289|4289|4288.5|0
1634121640000|2021-10-13 10:40:40|4289|4288|4288.5|4288|4289|4288.5|4288.5|4288|0
1634121650000|2021-10-13 10:40:50|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|0
1634121660000|2021-10-13 10:41:00|4289||4288.5||4289||4288.5||0
1634121670000|2021-10-13 10:41:10|4288|4287.5|4287.5|4287|4288|4288|4287.5|4287|0
1634121680000|2021-10-13 10:41:20|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|0
1634121690000|2021-10-13 10:41:30|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|0
1634121700000|2021-10-13 10:41:40|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|0
1634121750000|2021-10-13 10:42:30|4286.5|4286|4287|4286.5|4287|4286.5|4286|4285.5|0
1634121760000|2021-10-13 10:42:40|4287.5|4287|4287|4286.5|4288|4287|4287|4286.5|0
1634121770000|2021-10-13 10:42:50|4287.5|4287|4287.5|4286.5|4288|4287.5|4287|4286.5|0
1634121780000|2021-10-13 10:43:00|4288|4287|4287.5|4287|4288|4287.5|4287.5|4287|0
1634121790000|2021-10-13 10:43:10|4288|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|0
1634121800000|2021-10-13 10:43:20|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|0
1634121810000|2021-10-13 10:43:30|4288.5|4288|4289|4288.5|4289|4288.5|4288|4287.5|0
1634121820000|2021-10-13 10:43:40|4289.5|4289|4289.5|4289|4290|4289.5|4289.5|4289|0
1634121830000|2021-10-13 10:43:50|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|0
1634121840000|2021-10-13 10:44:00|4290.5|4289|4289.5|4289|4290.5|4289|4289.5|4289|0
1634121850000|2021-10-13 10:44:10|4289|4288.5|4289|4288.5|4289.5|4288.5|4289|4288.5|0
1634121860000|2021-10-13 10:44:20|4288.5|4288|4288.5|4288|4289|4288.5|4288.5|4288|0
1634121870000|2021-10-13 10:44:30|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|0
1634121880000|2021-10-13 10:44:40|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|0
1634121890000|2021-10-13 10:44:50|4288.5|4288|4288.5|4288|4289|4288|4288.5|4288|0
1634121900000|2021-10-13 10:45:00|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|0
1634121910000|2021-10-13 10:45:10|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|0
1634121940000|2021-10-13 10:45:40|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|0
1634121960000|2021-10-13 10:46:00|4288|4287.5|4284|4283.5|4288|4287.5|4284|4283.5|0
1634121980000|2021-10-13 10:46:20|4284.5|4284|4284.5|4284|4285.5|4285|4284.5|4284|0
1634121990000|2021-10-13 10:46:30|4285|4284.5|4285|4284.5|4285.5|4284.5|4285|4284.5|0
1634122000000|2021-10-13 10:46:40|4284.5|4284|4285|4284|4285|4284.5|4284|4283.5|0
1634122010000|2021-10-13 10:46:50||4284.5||4284||4284.5||4284|0
1634122020000|2021-10-13 10:47:00|4284.5|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|0
1634122030000|2021-10-13 10:47:10|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|0
1634122040000|2021-10-13 10:47:20|4283.5|4283|4284|4283.5|4284.5|4284|4283.5|4283|0
1634122060000|2021-10-13 10:47:40|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4283.5|0
1634122070000|2021-10-13 10:47:50|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|0
1634122080000|2021-10-13 10:48:00|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|0
1634122090000|2021-10-13 10:48:10|4286|4285.5|4286|4285.5|4286.5|4286|4286|4285.5|0
1634122100000|2021-10-13 10:48:20|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|0
1634122110000|2021-10-13 10:48:30|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4284.5|0
1634122120000|2021-10-13 10:48:40|4286|4285.5|4286|4285.5|4286.5|4286|4286|4285.5|0
1634122130000|2021-10-13 10:48:50|4285.5|4285|4285.5|4285|4285.5|4285|4285|4284.5|0
1634122140000|2021-10-13 10:49:00|4285|4284.5|4284.5|4283.5|4285|4284.5|4284|4283.5|0
1634122150000|2021-10-13 10:49:10|4284|4283|4283.5|4283|4284|4283|4283.5|4283|0
1634122160000|2021-10-13 10:49:20|4283|4282.5|4283|4282.5|4283|4282.5|4282.5|4281.5|0
1634122180000|2021-10-13 10:49:40|4283.5|4283|4284.5|4284|4285|4284|4283.5|4283|0
1634122190000|2021-10-13 10:49:50|4285||4284.5||4285||4284.5||0
1634122200000|2021-10-13 10:50:00|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284|0
1634122210000|2021-10-13 10:50:10|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|0
1634122220000|2021-10-13 10:50:20|4284|4283.5|4283|4282.5|4284|4283.5|4283|4282.5|0
1634122230000|2021-10-13 10:50:30|4282.5|4282|4283|4282|4283|4282.5|4282.5|4282|0
1634122240000|2021-10-13 10:50:40|4283.5|4282.5|4284|4283|4284|4283|4283.5|4282.5|0
1634122260000|2021-10-13 10:51:00|4284.5|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|0
1634122270000|2021-10-13 10:51:10|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|0
1634122280000|2021-10-13 10:51:20|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|0
1634122290000|2021-10-13 10:51:30|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|0
1634122300000|2021-10-13 10:51:40|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|0
1634122310000|2021-10-13 10:51:50|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|0
1634122320000|2021-10-13 10:52:00|4284.5|4284|4285|4284.5|4285|4284.5|4284.5|4284|0
1634122330000|2021-10-13 10:52:10|4284.5|4284|4284.5|4284|4284.5|4284.5|4284.5|4284|0
1634122340000|2021-10-13 10:52:20|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|0
1634122360000|2021-10-13 10:52:40|4284|4283.5|4284|4283.5|4284.5|4284|4284|4283.5|0
1634122370000|2021-10-13 10:52:50|4284.5|4284|4284.5|4284|4284.5|4284|4284|4284|0
1634122380000|2021-10-13 10:53:00|4284|4283.5|4284.5|4284|4285|4284.5|4284|4283.5|0
1634122390000|2021-10-13 10:53:10|4285|4284.5|4285|4284.5|4285.5|4285|4285|4284.5|0
1634122410000|2021-10-13 10:53:30|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|0
1634122420000|2021-10-13 10:53:40|4285|4284.5|4284.5|4284|4285|4284.5|4283.5|4283|0
1634122430000|2021-10-13 10:53:50|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|0
1634122440000|2021-10-13 10:54:00|4284|4283.5|4285|4284.5|4285|4284.5|4283.5|4283|0
1634122450000|2021-10-13 10:54:10|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4284.5|0
1634122480000|2021-10-13 10:54:40|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|0
1634122490000|2021-10-13 10:54:50|4285.5|4285|4287|4286.5|4287|4286.5|4285.5|4285|0
1634122500000|2021-10-13 10:55:00|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|0
1634122510000|2021-10-13 10:55:10|4288|4287.5|4289.5|4289|4289.5|4289|4288|4287.5|0
1634122520000|2021-10-13 10:55:20|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|0
1634122530000|2021-10-13 10:55:30|4288|4287.5|4289|4288.5|4289|4288.5|4288|4287.5|0
1634122560000|2021-10-13 10:56:00|4289.5|4289|4289.5|4289|4290|4289.5|4289.5|4289|0
1634122570000|2021-10-13 10:56:10|4290||4290||4290||4289.5||0
1634122580000|2021-10-13 10:56:20|4289.5||4290||4290||4289.5||0
1634122590000|2021-10-13 10:56:30|4289.5|4290|4291|4290.5|4291|4290.5|4289.5|4289|0
1634122600000|2021-10-13 10:56:40|4291.5|4291|4292.5|4292|4292.5|4292|4291.5|4291|0
1634122610000|2021-10-13 10:56:50|4292|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|0
1634122620000|2021-10-13 10:57:00|4293|4292.5|4292.5|4292|4293|4292.5|4292|4291.5|0
1634122630000|2021-10-13 10:57:10|4293|4292.5|4294.5|4293.5|4294.5|4294|4293|4292.5|0
1634122640000|2021-10-13 10:57:20|4294|4294|4294.5|4294|4295|4294.5|4294|4293.5|0
1634122650000|2021-10-13 10:57:30|4295|4294.5|4294.5|4294|4295|4294.5|4293.5|4293|0
1634122660000|2021-10-13 10:57:40|4295|4294.5|4295|4294|4295.5|4295|4294|4293|0
1634122670000|2021-10-13 10:57:50|4294.5|4294.5|4295.5|4295|4295.5|4295|4294|4293.5|0
1634122680000|2021-10-13 10:58:00|4296|4295.5|4295|4294|4296|4295.5|4295|4294|0
1634122700000|2021-10-13 10:58:20|4294.5|4293.5|4292.5|4292|4294.5|4293.5|4292|4291.5|0
1634122710000|2021-10-13 10:58:30|4293|4291.5|4293|4292.5|4293|4292.5|4293|4291.5|0
1634122720000|2021-10-13 10:58:40|4292.5|4292|4292.5|4292|4292.5|4292.5|4292.5|4292|0
1634122730000|2021-10-13 10:58:50|4292|4291.5|4292|4291|4292|4291.5|4292|4291|0
1634122740000|2021-10-13 10:59:00|4291.5|4290.5|4292|4291.5|4292|4291.5|4291|4290.5|0
1634122750000|2021-10-13 10:59:10|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|0
1634122760000|2021-10-13 10:59:20|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|0
1634122770000|2021-10-13 10:59:30|4292.5|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|0
1634122780000|2021-10-13 10:59:40|4292||4292||4292||4292||0
1634122790000|2021-10-13 10:59:50|4291.5|4291|4291|4290.5|4291.5|4291|4290.5|4289.5|0
1634122800000|2021-10-13 11:00:00|4290.5|4290|4290|4289.5|4291|4290|4290|4289.5|0
1634122810000|2021-10-13 11:00:10|4290.5|4290|4291.5|4291|4292.5|4291.5|4290.5|4290|0
1634122820000|2021-10-13 11:00:20|4291|4290.5|4289.5|4289|4291|4290.5|4289.5|4289|0
1634122830000|2021-10-13 11:00:30|4289|4288.5|4289|4288.5|4290|4289|4289|4288.5|0
1634122840000|2021-10-13 11:00:40|4289.5|4289|4290|4289|4290|4289|4289|4288.5|0
1634122850000|2021-10-13 11:00:50|4289.5|4289.5|4290|4289.5|4290|4289.5|4289.5|4289.5|0
1634122860000|2021-10-13 11:01:00|4290.5|4289|4290.5|4290|4290.5|4290|4290|4289|0
1634122870000|2021-10-13 11:01:10|4290|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|0
1634122880000|2021-10-13 11:01:20|4290.5|4290|4290.5|4290|4290.5|4290|4290|4290|0
1634122890000|2021-10-13 11:01:30|4291|4290.5|4292|4291|4292|4291|4291|4290.5|0
1634122900000|2021-10-13 11:01:40|4291.5|4290.5|4291|4290|4291.5|4290.5|4290.5|4290|0
1634122920000|2021-10-13 11:02:00|4291.5|4290.5|4290|4289.5|4291.5|4291|4290|4289.5|0
1634122930000|2021-10-13 11:02:10|4290.5|4289|4290|4289.5|4290.5|4289.5|4289.5|4289|0
1634122940000|2021-10-13 11:02:20|4289.5|4289|4289.5|4289|4290|4289.5|4289.5|4289|0
1634122950000|2021-10-13 11:02:30|4290||4289.5||4290||4289.5||0
1634122960000|2021-10-13 11:02:40|4290|4289.5|4292.5|4292|4293|4292|4290|4289.5|0
1634122970000|2021-10-13 11:02:50|4293|4292.5|4293|4292.5|4293.5|4292.5|4293|4292.5|0
1634122980000|2021-10-13 11:03:00|4293.5|4292|4292|4291.5|4293.5|4292|4292|4291.5|0
1634122990000|2021-10-13 11:03:10|4292.5|4292|4294.5|4294|4295|4294|4292.5|4292|0
1634123000000|2021-10-13 11:03:20|4294|4293.5|4293.5|4293|4294|4293.5|4293.5|4293|0
1634123010000|2021-10-13 11:03:30|4294|4293.5|4293.5|4293|4294|4293.5|4293.5|4293|0
1634123020000|2021-10-13 11:03:40|4293|4292.5|4291.5|4291|4293|4292.5|4291.5|4291|0
1634123030000|2021-10-13 11:03:50|4292|4291.5|4292|4291.5|4292.5|4292|4292|4291.5|0
1634123040000|2021-10-13 11:04:00|4292.5|4292|4293.5|4293|4293.5|4293|4292.5|4292|0
1634123050000|2021-10-13 11:04:10|4293|4292.5|4293|4292.5|4293.5|4292.5|4293|4292.5|0
1634123060000|2021-10-13 11:04:20|4293.5|4293|4293|4292.5|4293.5|4293|4293|4292.5|0
1634123070000|2021-10-13 11:04:30|4293.5|4293|4294|4293|4294.5|4294|4293.5|4293|0
1634123080000|2021-10-13 11:04:40|4294.5|4293.5|4295|4294.5|4295|4294.5|4294.5|4293.5|0
1634123090000|2021-10-13 11:04:50|4295.5|4295|4295.5|4295|4296|4295.5|4295.5|4295|0
1634123100000|2021-10-13 11:05:00|4296|4295.5|4296.5|4296|4297|4296|4295.5|4295|0
1634123110000|2021-10-13 11:05:10|4296|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|0
1634123120000|2021-10-13 11:05:20|4296|4295.5|4295|4294.5|4296|4295.5|4295|4294.5|0
1634123130000|2021-10-13 11:05:30|4294.5|4294|4294.5|4294|4295|4294.5|4294.5|4294|0
1634123140000|2021-10-13 11:05:40|4295|4294.5|4296|4295|4296|4295.5|4294.5|4294|0
1634123150000|2021-10-13 11:05:50||4295.5||4295.5||4295.5||4295.5|0
1634123160000|2021-10-13 11:06:00|4296.5|4296|4296.5|4296|4298|4297|4296.5|4296|0
1634123170000|2021-10-13 11:06:10|4296|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|0
1634123180000|2021-10-13 11:06:20|4296|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|0
1634123190000|2021-10-13 11:06:30|4297|4296.5|4297.5|4296.5|4297.5|4297|4296.5|4296|0
1634123200000|2021-10-13 11:06:40|4298|4297|4298|4297.5|4298.5|4298|4298|4296.5|0
1634123210000|2021-10-13 11:06:50||4297||4297.5||4297.5||4297|0
1634123220000|2021-10-13 11:07:00|4297.5|4297|4295|4294.5|4297.5|4297|4295|4294.5|0
1634123230000|2021-10-13 11:07:10||4294||4294||4294||4293.5|0
1634123240000|2021-10-13 11:07:20|4294.5|4293.5|4291.5|4291|4294.5|4293.5|4291.5|4291|0
1634123250000|2021-10-13 11:07:30|4292|4291.5|4293.5|4293|4294|4293.5|4292|4291.5|0
1634123260000|2021-10-13 11:07:40|4293|4292.5|4292.5|4291.5|4293|4292.5|4292.5|4291.5|0
1634123270000|2021-10-13 11:07:50|4292|4292|4292.5|4292|4293|4292.5|4292|4291.5|0
1634123280000|2021-10-13 11:08:00|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|0
1634123290000|2021-10-13 11:08:10|4292.5|4292|4292.5|4292|4292.5|4292|4292|4291.5|0
1634123300000|2021-10-13 11:08:20|4292|4291.5|4291|4290.5|4292|4291.5|4291|4290.5|0
1634123320000|2021-10-13 11:08:40|4290.5|4290|4290.5|4290|4290.5|4290|4290|4289.5|0
1634123330000|2021-10-13 11:08:50|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|0
1634123340000|2021-10-13 11:09:00|4290.5|4290|4290.5|4290|4290.5|4290|4290|4289.5|0
1634123350000|2021-10-13 11:09:10||4289.5||4290||4290||4289.5|0
1634123360000|2021-10-13 11:09:20|4291|4289.5|4290.5|4290|4291|4290.5|4290.5|4289.5|0
1634123370000|2021-10-13 11:09:30|4290|4289.5|4291|4290.5|4291|4290.5|4290|4289.5|0
1634123380000|2021-10-13 11:09:40|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|0
1634123390000|2021-10-13 11:09:50|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|0
1634123400000|2021-10-13 11:10:00|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|0
1634123410000|2021-10-13 11:10:10|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290|0
1634123420000|2021-10-13 11:10:20|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|0
1634123430000|2021-10-13 11:10:30|4291|4290.5|4289.5|4289|4291|4290.5|4289|4288.5|0
1634123440000|2021-10-13 11:10:40|4289|4288.5|4288|4287.5|4289|4288.5|4288|4287.5|0
1634123450000|2021-10-13 11:10:50|4288.5|4288|4290|4289.5|4291|4290|4288.5|4287.5|0
1634123460000|2021-10-13 11:11:00|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|0
1634123470000|2021-10-13 11:11:10|4289.5||4289||4289.5||4289||0
1634123490000|2021-10-13 11:11:30|4288.5|4288|4289|4288|4289|4288.5|4288.5|4288|0
1634123500000|2021-10-13 11:11:40|4289.5|4288.5|4291|4290|4291|4290.5|4289.5|4288.5|0
1634123510000|2021-10-13 11:11:50|4290.5|4290.5|4291|4290.5|4291.5|4290.5|4290.5|4290.5|0
1634123520000|2021-10-13 11:12:00|4290.5|4290|4290|4289|4291|4290.5|4289.5|4289|0
1634123530000|2021-10-13 11:12:10|4290.5|4289.5|4290.5|4290|4290.5|4290|4290.5|4289.5|0
1634123540000|2021-10-13 11:12:20|4291|4290.5|4291.5|4291|4292|4291.5|4291|4290.5|0
1634123550000|2021-10-13 11:12:30||4290.5||4291||4291||4290.5|0
1634123560000|2021-10-13 11:12:40|4292|4291.5|4294.5|4294|4295|4294|4291.5|4291.5|0
1634123570000|2021-10-13 11:12:50|4295|4293.5|4294.5|4294|4295|4294|4294|4293.5|0
1634123580000|2021-10-13 11:13:00|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|0
1634123590000|2021-10-13 11:13:10|4294|4293.5|4292.5|4292|4294|4293.5|4292.5|4292|0
1634123600000|2021-10-13 11:13:20|4292|4291.5|4293|4292.5|4293|4292.5|4291.5|4291|0
1634123610000|2021-10-13 11:13:30|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4292.5|0
1634123620000|2021-10-13 11:13:40|4294|4293.5|4293.5|4292.5|4294|4293.5|4293|4292.5|0
1634123630000|2021-10-13 11:13:50|4293|4293|4293.5|4293|4293.5|4293|4293|4292.5|0
1634123640000|2021-10-13 11:14:00|4293|4292.5|4293|4292.5|4293|4293|4293|4292.5|0
1634123660000|2021-10-13 11:14:20|4292.5|4292|4292.5|4292|4293|4292.5|4292.5|4292|0
1634123670000|2021-10-13 11:14:30|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|0
1634123680000|2021-10-13 11:14:40|4293|4292.5|4293|4292.5|4293|4293|4293|4292.5|0
1634123690000|2021-10-13 11:14:50|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4292.5|0
1634123700000|2021-10-13 11:15:00|4293|4292.5|4292|4291.5|4293.5|4293|4292|4291.5|0
1634123710000|2021-10-13 11:15:10|4291.5|4291|4292|4291|4292|4291.5|4291|4290.5|0
1634123720000|2021-10-13 11:15:20|4291.5|4290.5|4291.5|4290.5|4291.5|4291|4291.5|4290.5|0
1634123730000|2021-10-13 11:15:30|4291|4290|4290.5|4289.5|4291|4290|4290|4289.5|0
1634123740000|2021-10-13 11:15:40|4291|4290|4292|4291.5|4293|4292|4291|4290|0
1634123760000|2021-10-13 11:16:00|4291.5|4291|4291.5|4291|4292|4291.5|4291.5|4291|0
1634123770000|2021-10-13 11:16:10|4292|4291.5|4293|4292|4293|4292.5|4292|4291.5|0
1634123780000|2021-10-13 11:16:20|4292.5||4292.5||4293||4292.5||0
1634123790000|2021-10-13 11:16:30|4293|4291.5|4292.5|4292|4293.5|4293|4292.5|4291.5|0
1634123800000|2021-10-13 11:16:40|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|0
1634123810000|2021-10-13 11:16:50||4291||4291.5||4291.5||4291|0
1634123820000|2021-10-13 11:17:00|4292.5|4292|4293|4292|4294|4293|4292.5|4292|0
1634123830000|2021-10-13 11:17:10|4293.5|4292.5|4294|4293.5|4294|4293.5|4293.5|4292.5|0
1634123840000|2021-10-13 11:17:20|4293.5|4293|4293.5|4293|4294|4293.5|4293.5|4293|0
1634123850000|2021-10-13 11:17:30|4294|4292.5|4292.5|4292|4294|4292.5|4292.5|4292|0
1634123860000|2021-10-13 11:17:40|4292|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|0
1634123870000|2021-10-13 11:17:50|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|0
1634123880000|2021-10-13 11:18:00|4293.5|4293|4294.5|4294|4295|4294|4293.5|4293|0
1634123900000|2021-10-13 11:18:20|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|0
1634123910000|2021-10-13 11:18:30|4293.5|4293|4293|4292.5|4293.5|4293|4292|4291.5|0
1634123920000|2021-10-13 11:18:40|4292.5|4292|4292|4291.5|4292.5|4292.5|4292|4291.5|0
1634123930000|2021-10-13 11:18:50|4291.5|4291|4292|4291|4292|4291|4291.5|4291|0
1634123940000|2021-10-13 11:19:00|4291.5|4291.5|4292|4291.5|4292|4291.5|4291|4290.5|0
1634123950000|2021-10-13 11:19:10|4291.5|4291|4290|4289.5|4291.5|4291|4289.5|4289|0
1634123970000|2021-10-13 11:19:30|4289.5|4289|4288.5|4288|4289.5|4289|4288.5|4288|0
1634123980000|2021-10-13 11:19:40|4289|4288.5|4290|4289.5|4290|4289.5|4289|4288.5|0
1634123990000|2021-10-13 11:19:50|4289.5|4289|4289.5|4289|4290|4289|4289.5|4289|0
1634124000000|2021-10-13 11:20:00|4289|4288.5|4289|4288.5|4289|4288.5|4288.5|4288|0
1634124010000|2021-10-13 11:20:10|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|0
1634124020000|2021-10-13 11:20:20|4289|4288.5|4289|4288.5|4289.5|4289|4289|4288.5|0
1634124030000|2021-10-13 11:20:30|4288.5|4288|4289.5|4289|4289.5|4289|4288.5|4288|0
1634124040000|2021-10-13 11:20:40|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|0
1634124050000|2021-10-13 11:20:50|4289.5|4289|4289.5|4288.5|4290|4289.5|4289|4288.5|0
1634124060000|2021-10-13 11:21:00|4289|4288|4288.5|4287.5|4289|4288|4288|4287.5|0
1634124070000|2021-10-13 11:21:10|4288|4288|4288.5|4288|4288.5|4288|4288|4288|0
1634124080000|2021-10-13 11:21:20|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|0
1634124090000|2021-10-13 11:21:30|4290|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|0
1634124100000|2021-10-13 11:21:40|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|0
1634124110000|2021-10-13 11:21:50|4289|4288.5|4290.5|4290|4290.5|4290|4289|4288.5|0
1634124120000|2021-10-13 11:22:00||4289.5||4290||4290||4289.5|0
1634124130000|2021-10-13 11:22:10||4289.5||4290||4290||4289.5|0
1634124140000|2021-10-13 11:22:20|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|0
1634124150000|2021-10-13 11:22:30|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|0
1634124160000|2021-10-13 11:22:40|4290.5|4290|4289.5|4289|4290.5|4290|4289.5|4289|0
1634124170000|2021-10-13 11:22:50|4290|4289.5|4290|4289|4290|4289.5|4289.5|4289|0
1634124180000|2021-10-13 11:23:00|4289.5||4289.5||4290||4289.5||0
1634124190000|2021-10-13 11:23:10|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289|0
1634124200000|2021-10-13 11:23:20|4290.5|4290|4290.5|4290|4291|4290.5|4290.5|4290|0
1634124210000|2021-10-13 11:23:30|4290|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|0
1634124240000|2021-10-13 11:24:00|4289.5|4289|4289.5|4289|4289.5|4289|4289|4288.5|0
1634124250000|2021-10-13 11:24:10|4289|4288.5|4288.5|4288|4289.5|4289|4288.5|4288|0
1634124260000|2021-10-13 11:24:20|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|0
1634124280000|2021-10-13 11:24:40|4288|4287.5|4287.5|4287|4288.5|4287.5|4286|4285.5|0
1634124290000|2021-10-13 11:24:50|4288|4287.5|4289|4288|4289|4288.5|4288|4287.5|0
1634124300000|2021-10-13 11:25:00|4289.5|4288.5|4287.5|4286.5|4289.5|4289|4286.5|4286|0
1634124320000|2021-10-13 11:25:20|4288|4287|4288|4287.5|4288.5|4288|4288|4287|0
1634124330000|2021-10-13 11:25:30|4288.5|4288|4288.5|4287.5|4288.5|4288|4288|4287.5|0
1634124340000|2021-10-13 11:25:40|4288|4288|4289|4288.5|4289|4288.5|4288|4288|0
1634124370000|2021-10-13 11:26:10|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|0
1634124380000|2021-10-13 11:26:20|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|0
1634124390000|2021-10-13 11:26:30|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|0
1634124410000|2021-10-13 11:26:50|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|0
1634124420000|2021-10-13 11:27:00|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|0
1634124430000|2021-10-13 11:27:10|4289.5|4289|4288.5|4288|4289.5|4289|4288|4287.5|0
1634124440000|2021-10-13 11:27:20|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|0
1634124450000|2021-10-13 11:27:30|4288.5|4288|4288.5|4288|4289|4288|4288.5|4287.5|0
1634124460000|2021-10-13 11:27:40|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|0
1634124470000|2021-10-13 11:27:50|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289|0
1634124480000|2021-10-13 11:28:00|4290.5|4290|4290.5|4289.5|4290.5|4290|4290.5|4289.5|0
1634124490000|2021-10-13 11:28:10||4290||4289.5||4290||4289.5|0
1634124500000|2021-10-13 11:28:20|4290|4290|4290|4289.5|4290.5|4290|4290|4289.5|0
1634124510000|2021-10-13 11:28:30|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|0
1634124530000|2021-10-13 11:28:50|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|0
1634124540000|2021-10-13 11:29:00|4289|4288.5|4288.5|4288|4289.5|4289|4288.5|4288|0
1634124550000|2021-10-13 11:29:10|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|0
1634124560000|2021-10-13 11:29:20|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|0
1634124570000|2021-10-13 11:29:30|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|0
1634124580000|2021-10-13 11:29:40|4288|4287.5|4288.5|4287.5|4288.5|4288|4288|4287.5|0
1634124590000|2021-10-13 11:29:50|4288||4288.5||4288.5||4288||0
1634124610000|2021-10-13 11:30:10|4289|4288|4288.5|4288|4289|4288.5|4288.5|4288|0
1634124620000|2021-10-13 11:30:20|4287.5|4287.5|4285.5|4285|4287.5|4288|4285.5|4285|0
1634124630000|2021-10-13 11:30:30|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285|0
1634124640000|2021-10-13 11:30:40|4286.5|4285|4286|4285.5|4286.5|4286|4286|4285|0
1634124650000|2021-10-13 11:30:50|4285.5|4285|4286|4285.5|4286.5|4286|4285.5|4285|0
1634124660000|2021-10-13 11:31:00|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|0
1634124670000|2021-10-13 11:31:10|4286.5|4286|4287|4286.5|4287|4286.5|4286.5|4285.5|0
1634124680000|2021-10-13 11:31:20|4286.5|4286|4286|4285.5|4287|4286.5|4286|4285.5|0
1634124690000|2021-10-13 11:31:30|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4285.5|0
1634124700000|2021-10-13 11:31:40|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|0
1634124710000|2021-10-13 11:31:50|4286.5|4286|4287|4286.5|4287|4286.5|4286.5|4286|0
1634124720000|2021-10-13 11:32:00|4286.5|4286|4285|4284.5|4286.5|4286|4285|4284.5|0
1634124730000|2021-10-13 11:32:10|4284.5|4284|4283.5|4283|4284.5|4284|4283|4282.5|0
1634124750000|2021-10-13 11:32:30|4283|4282.5|4283|4282.5|4283|4283|4283|4282.5|0
1634124760000|2021-10-13 11:32:40|4282.5|4282|4281|4280|4283|4282.5|4281|4280|0
1634124770000|2021-10-13 11:32:50|4280.5|4279.5|4280|4279.5|4280.5|4279.5|4279.5|4279|0
1634124780000|2021-10-13 11:33:00|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|0
1634124790000|2021-10-13 11:33:10|4280.5|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|0
1634124800000|2021-10-13 11:33:20|4280|4279|4280|4279.5|4280.5|4280|4279.5|4279|0
1634124810000|2021-10-13 11:33:30|4279.5|4279|4279.5|4279|4279.5|4279|4279|4278.5|0
1634124820000|2021-10-13 11:33:40|4279|4278.5|4279|4278.5|4279|4279|4279|4278.5|0
1634124830000|2021-10-13 11:33:50|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|0
1634124840000|2021-10-13 11:34:00|4279|4278.5|4279|4278.5|4279.5|4279|4279|4278.5|0
1634124850000|2021-10-13 11:34:10|4279.5||4279||4279.5||4279||0
1634124860000|2021-10-13 11:34:20|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|0
1634124870000|2021-10-13 11:34:30|4279.5|4278|4279|4278.5|4279.5|4278.5|4279|4278|0
1634124880000|2021-10-13 11:34:40|4278.5|4278|4278|4277.5|4278.5|4278|4277.5|4277|0
1634124890000|2021-10-13 11:34:50|4278.5|4278|4278.5|4278|4278.5|4278|4278|4277.5|0
1634124900000|2021-10-13 11:35:00|4278|4277.5|4278|4277.5|4279|4278.5|4276.5|4276|0
1634124910000|2021-10-13 11:35:10|4278.5|4278|4278.5|4278|4278.5|4278|4278|4277.5|0
1634124920000|2021-10-13 11:35:20|4278|4277.5|4278|4277.5|4278.5|4277.5|4278|4277.5|0
1634124930000|2021-10-13 11:35:30|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|0
1634124940000|2021-10-13 11:35:40|4277.5||4277||4277.5||4277||0
1634124960000|2021-10-13 11:36:00|4277.5|4277|4277.5|4277|4278|4277.5|4277.5|4276.5|0
1634124970000|2021-10-13 11:36:10|4277|4276.5|4277|4276.5|4277.5|4277|4276.5|4276|0
1634124980000|2021-10-13 11:36:20|4277.5||4277.5||4277.5||4277||0
1634124990000|2021-10-13 11:36:30|4278|4277|4277.5|4277|4278|4277.5|4277.5|4276.5|0
1634125000000|2021-10-13 11:36:40|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|0
1634125010000|2021-10-13 11:36:50|4276.5|4276|4276.5|4276|4277|4276.5|4276.5|4276|0
1634125020000|2021-10-13 11:37:00|4276|4275.5|4275.5|4274.5|4276|4275.5|4275|4274.5|0
1634125030000|2021-10-13 11:37:10|4276|4275|4276|4275.5|4276|4275.5|4276|4274.5|0
1634125040000|2021-10-13 11:37:20|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4276|0
1634125050000|2021-10-13 11:37:30|4277.5|4277|4277.5|4276.5|4277.5|4277|4276.5|4275.5|0
1634125060000|2021-10-13 11:37:40||4277||4276.5||4277||4276.5|0
1634125070000|2021-10-13 11:37:50|4277||4277||4277||4277||0
1634125080000|2021-10-13 11:38:00|4277.5|4277|4277.5|4276.5|4277.5|4277|4277|4276.5|0
1634125090000|2021-10-13 11:38:10|4278|4277|4278|4277.5|4278|4277.5|4278|4276.5|0
1634125100000|2021-10-13 11:38:20|4278.5|4278|4279|4278.5|4279.5|4278.5|4278.5|4278|0
1634125110000|2021-10-13 11:38:30|4278.5|4278|4278|4277.5|4278.5|4278|4277.5|4277|0
1634125120000|2021-10-13 11:38:40|4278.5|4277|4278|4277.5|4278.5|4277.5|4277.5|4277|0
1634125130000|2021-10-13 11:38:50|4278.5|4277|4278.5|4277.5|4278.5|4278|4278.5|4277|0
1634125140000|2021-10-13 11:39:00|4279|4278|4279.5|4278.5|4279.5|4279|4279|4278|0
1634125150000|2021-10-13 11:39:10|4280|4279|4280|4279|4280|4279.5|4279.5|4279|0
1634125160000|2021-10-13 11:39:20|4281.5|4279.5|4281|4280|4281.5|4280.5|4280|4279.5|0
1634125170000|2021-10-13 11:39:30|4281.5|4280.5|4282|4281.5|4283|4282.5|4281.5|4280|0
1634125190000|2021-10-13 11:39:50|4281.5|4281|4286.5|4285.5|4286.5|4285.5|4281.5|4281|0
1634125200000|2021-10-13 11:40:00|4286|4285|4285|4284.5|4286|4285|4285|4284.5|0
1634125210000|2021-10-13 11:40:10|4285.5|4285|4284.5|4284|4285.5|4285|4283.5|4283|0
1634125220000|2021-10-13 11:40:20|4284|4283.5|4285|4284.5|4285|4284.5|4284|4283.5|0
1634125230000|2021-10-13 11:40:30|4284.5|4284|4284.5|4284|4285|4284.5|4284|4283.5|0
1634125240000|2021-10-13 11:40:40|4284|4283.5|4284.5|4284|4285|4284.5|4284|4283.5|0
1634125250000|2021-10-13 11:40:50|4285|4284.5|4285.5|4285|4285.5|4285|4284.5|4284|0
1634125260000|2021-10-13 11:41:00|4286|4285.5|4287.5|4287|4287.5|4287|4285.5|4285|0
1634125270000|2021-10-13 11:41:10|4288|4287.5|4289.5|4288.5|4289.5|4289|4288|4287.5|0
1634125280000|2021-10-13 11:41:20|4289|4289|4291.5|4291|4292|4291.5|4289|4289|0
1634125290000|2021-10-13 11:41:30|4291|4290.5|4291.5|4290.5|4292|4291.5|4290.5|4290|0
1634125300000|2021-10-13 11:41:40||4291||4290.5||4291||4290.5|0
1634125310000|2021-10-13 11:41:50||4291||4290.5||4291||4290.5|0
1634125320000|2021-10-13 11:42:00|4291|4291|4288|4287.5|4291|4291|4288|4287.5|0
1634125330000|2021-10-13 11:42:10|4287.5|4287|4287|4286.5|4288|4287.5|4287|4286.5|0
1634125340000|2021-10-13 11:42:20|4286.5|4286|4285|4284.5|4286.5|4286.5|4285|4284.5|0
1634125350000|2021-10-13 11:42:30|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|0
1634125360000|2021-10-13 11:42:40|4286|4284.5|4288|4287|4288|4287.5|4286|4284.5|0
1634125370000|2021-10-13 11:42:50||4287.5||4287||4287.5||4287|0
1634125380000|2021-10-13 11:43:00|4288.5|4287.5|4288.5|4287.5|4288.5|4288|4288|4287|0
1634125390000|2021-10-13 11:43:10|4288|4287|4288|4287.5|4288.5|4288|4287.5|4287|0
1634125400000|2021-10-13 11:43:20|4288.5|4287|4288.5|4288|4289|4288.5|4288|4287|0
1634125410000|2021-10-13 11:43:30||4287.5||4288||4288||4287.5|0
1634125420000|2021-10-13 11:43:40|4288|4287.5|4288.5|4288|4289|4288|4288|4287.5|0
1634125430000|2021-10-13 11:43:50||4287.5||4288||4288||4287.5|0
1634125440000|2021-10-13 11:44:00|4289||4289||4289||4289||0
1634125450000|2021-10-13 11:44:10|4289.5|4288.5|4289.5|4289|4290|4289.5|4289.5|4288.5|0
1634125460000|2021-10-13 11:44:20|4290|4289.5|4290|4289|4291.5|4290.5|4289.5|4289|0
1634125470000|2021-10-13 11:44:30|4290.5|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|0
1634125480000|2021-10-13 11:44:40|4290|4289.5|4290|4289.5|4290|4290|4290|4289.5|0
1634125490000|2021-10-13 11:44:50|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|0
1634125500000|2021-10-13 11:45:00|4288.5|4288|4288|4287|4288.5|4288|4287.5|4287|0
1634125510000|2021-10-13 11:45:10||4287.5||4287.5||4287.5||4287.5|0
1634125520000|2021-10-13 11:45:20||4287||4287.5||4287.5||4287|0
1634125540000|2021-10-13 11:45:40|4287.5|4287|4287|4286|4287.5|4287|4286.5|4286|0
1634125550000|2021-10-13 11:45:50|4287.5|4286.5|4287|4286.5|4287.5|4287|4287|4286.5|0
1634125560000|2021-10-13 11:46:00|4287.5|4287|4290|4289|4290|4289.5|4287.5|4286.5|0
1634125580000|2021-10-13 11:46:20|4289.5|4289.5|4288.5|4288|4289.5|4289.5|4288|4287.5|0
1634125590000|2021-10-13 11:46:30|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|0
1634125600000|2021-10-13 11:46:40|4287.5|4287|4288.5|4287.5|4288.5|4287.5|4287.5|4287|0
1634125610000|2021-10-13 11:46:50|4288|4288|4288.5|4288|4288.5|4288|4288|4288|0
1634125620000|2021-10-13 11:47:00|4289|4288.5|4288|4287.5|4289.5|4288.5|4288|4287.5|0
1634125630000|2021-10-13 11:47:10|4288.5|4288|4289|4288|4289|4288|4288.5|4288|0
1634125640000|2021-10-13 11:47:20|4288.5|4288.5|4289|4288.5|4289|4288.5|4288.5|4288|0
1634125650000|2021-10-13 11:47:30|4288.5|4288|4290|4289.5|4290|4289.5|4288.5|4288|0
1634125670000|2021-10-13 11:47:50|4289.5|4289|4291|4290.5|4291|4290.5|4289.5|4289|0
1634125680000|2021-10-13 11:48:00|4291.5|4291|4291.5|4291|4291.5|4291|4291|4290.5|0
1634125690000|2021-10-13 11:48:10|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4290.5|4290|0
1634125700000|2021-10-13 11:48:20|4291|4290|4291.5|4290.5|4291.5|4291|4291|4290|0
1634125710000|2021-10-13 11:48:30|4292|4291|4291|4290.5|4292|4291.5|4291|4290.5|0
1634125720000|2021-10-13 11:48:40|4290.5|4290|4291|4290.5|4291|4290.5|4290.5|4290|0
1634125730000|2021-10-13 11:48:50|4291.5|4291|4293|4292.5|4293.5|4292.5|4291.5|4291|0
1634125740000|2021-10-13 11:49:00|4293.5|4293|4293.5|4293|4294|4293|4293.5|4292.5|0
1634125750000|2021-10-13 11:49:10|4294|4293.5|4293.5|4293|4294|4293.5|4293|4292.5|0
1634125760000|2021-10-13 11:49:20|4293|4292.5|4293|4292.5|4293|4292.5|4292.5|4292|0
1634125770000|2021-10-13 11:49:30|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4293|0
1634125790000|2021-10-13 11:49:50|4294.5|4294|4294.5|4294|4295.5|4295|4294.5|4294|0
1634125800000|2021-10-13 11:50:00|4294|4293.5|4292.5|4292|4294|4293.5|4292.5|4292|0
1634125810000|2021-10-13 11:50:10|4293|4292.5|4293|4292.5|4293|4292.5|4292.5|4292|0
1634125820000|2021-10-13 11:50:20|4293.5|4293|4293|4292.5|4293.5|4293|4293|4292.5|0
1634125840000|2021-10-13 11:50:40|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|0
1634125850000|2021-10-13 11:50:50|4294|4293.5|4293.5|4293|4294|4293.5|4293.5|4293|0
1634125860000|2021-10-13 11:51:00|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|0
1634125870000|2021-10-13 11:51:10|4293|4292.5|4293|4292.5|4293|4292.5|4292.5|4292|0
1634125880000|2021-10-13 11:51:20|4293.5|4293|4294.5|4294|4294.5|4294|4293.5|4293|0
1634125890000|2021-10-13 11:51:30||4293.5||4293.5||4293.5||4293.5|0
1634125900000|2021-10-13 11:51:40|4294|4294|4294|4293.5|4294|4294|4293.5|4293|0
1634125910000|2021-10-13 11:51:50|4294.5|4294|4294.5|4293.5|4295|4294.5|4294|4293.5|0
1634125920000|2021-10-13 11:52:00|4295|4294|4295|4294.5|4295|4294.5|4294.5|4293.5|0
1634125930000|2021-10-13 11:52:10|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|0
1634125940000|2021-10-13 11:52:20|4294|4293.5|4293|4292.5|4294|4293.5|4293|4292.5|0
1634125950000|2021-10-13 11:52:30|4293.5|4292|4290.5|4290|4293.5|4292|4290.5|4289.5|0
1634125960000|2021-10-13 11:52:40|4291|4289.5|4291.5|4291|4292|4291.5|4291|4289.5|0
1634125970000|2021-10-13 11:52:50|4292|4291.5|4292|4291.5|4292.5|4292|4292|4291.5|0
1634125990000|2021-10-13 11:53:10|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|0
1634126000000|2021-10-13 11:53:20|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|0
1634126010000|2021-10-13 11:53:30|4291.5|4291|4291.5|4291|4292|4291.5|4291.5|4291|0
1634126020000|2021-10-13 11:53:40|4291|4290.5|4289|4288.5|4291|4290.5|4289|4288.5|0
1634126030000|2021-10-13 11:53:50|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|0
1634126040000|2021-10-13 11:54:00|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|0
1634126050000|2021-10-13 11:54:10|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|0
1634126060000|2021-10-13 11:54:20|4288.5|4288|4288.5|4287.5|4288.5|4288|4288|4287.5|0
1634126070000|2021-10-13 11:54:30|4288|4288|4288|4287.5|4288|4288|4288|4287.5|0
1634126080000|2021-10-13 11:54:40|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|0
1634126100000|2021-10-13 11:55:00|4288|4287.5|4289.5|4289|4290.5|4289.5|4288|4287.5|0
1634126110000|2021-10-13 11:55:10|4290|4289.5|4289|4288.5|4290|4289.5|4289|4288.5|0
1634126120000|2021-10-13 11:55:20|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|0
1634126130000|2021-10-13 11:55:30|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|0
1634126140000|2021-10-13 11:55:40|4287.5|4287|4287|4286.5|4287.5|4287|4286|4285.5|0
1634126150000|2021-10-13 11:55:50|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|0
1634126160000|2021-10-13 11:56:00|4286.5|4286|4286.5|4286|4287|4286.5|4286.5|4285.5|0
1634126170000|2021-10-13 11:56:10|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|0
1634126180000|2021-10-13 11:56:20|4287|4286.5|4287.5|4287|4288|4287.5|4287|4286.5|0
1634126190000|2021-10-13 11:56:30|4288|4287.5|4286|4285.5|4288|4287.5|4286|4285.5|0
1634126210000|2021-10-13 11:56:50|4286.5|4286|4286.5|4286|4287|4286.5|4286|4285|0
1634126220000|2021-10-13 11:57:00|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|0
1634126230000|2021-10-13 11:57:10|4285|4284.5|4285.5|4284.5|4285.5|4285|4285|4284.5|0
1634126240000|2021-10-13 11:57:20|4285|4285|4285.5|4285|4286|4285.5|4285|4284.5|0
1634126250000|2021-10-13 11:57:30||4284.5||4285||4285||4284.5|0
1634126260000|2021-10-13 11:57:40|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|0
1634126270000|2021-10-13 11:57:50|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|0
1634126280000|2021-10-13 11:58:00|4286.5|4286|4287.5|4287|4288.5|4288|4286.5|4286|0
1634126290000|2021-10-13 11:58:10|4287|4286.5|4286|4285.5|4287|4286.5|4286|4285.5|0
1634126300000|2021-10-13 11:58:20|4286.5|4286|4287|4286.5|4287|4286.5|4286.5|4286|0
1634126310000|2021-10-13 11:58:30|4286.5|4286|4285|4284|4286.5|4286|4285|4284|0
1634126320000|2021-10-13 11:58:40|4284.5|4284.5|4284.5|4283.5|4284.5|4284.5|4284|4283.5|0
1634126330000|2021-10-13 11:58:50|4284|4283|4285|4284.5|4285|4284.5|4283.5|4283|0
1634126360000|2021-10-13 11:59:20|4285.5|4285|4285|4284.5|4285.5|4285|4284.5|4284|0
1634126390000|2021-10-13 11:59:50|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|0
1634126400000|2021-10-13 12:00:00|4286|4285.5|4286.5|4285.5|4286.5|4286|4286|4285.5|0
1634126410000|2021-10-13 12:00:10|4286|4286|4285|4284.5|4286|4286|4285|4284.5|0
1634126420000|2021-10-13 12:00:20|4285.5|4284|4285.5|4285|4285.5|4285|4285.5|4284|0
1634126430000|2021-10-13 12:00:30|4286|4285.5|4286.5|4286|4286.5|4286|4285.5|4285|0
1634126440000|2021-10-13 12:00:40|4287|4286.5|4288|4287|4288|4287|4287|4286.5|0
1634126450000|2021-10-13 12:00:50|4287.5|4287.5|4289|4288|4289|4288.5|4287.5|4287.5|0
1634126460000|2021-10-13 12:01:00|4288.5|4287.5|4289|4288.5|4289.5|4289|4288.5|4287.5|0
1634126470000|2021-10-13 12:01:10|4288.5|4288|4287.5|4287|4288.5|4288|4287.5|4287|0
1634126480000|2021-10-13 12:01:20|4288|4287.5|4287|4286.5|4288|4287.5|4287|4286.5|0
1634126490000|2021-10-13 12:01:30|4287.5|4287|4287.5|4287|4287.5|4287|4287|4286.5|0
1634126500000|2021-10-13 12:01:40|4287|4286.5|4288|4287.5|4288|4287.5|4287|4286.5|0
1634126510000|2021-10-13 12:01:50|4288.5|4288|4287|4286.5|4288.5|4288|4287|4286.5|0
1634126520000|2021-10-13 12:02:00|4286.5|4286|4287.5|4287|4287.5|4287|4286.5|4286|0
1634126540000|2021-10-13 12:02:20|4288|4287.5|4289.5|4289|4289.5|4289|4288|4287|0
1634126550000|2021-10-13 12:02:30|4290|4288.5|4288.5|4288|4290|4288.5|4288.5|4288|0
1634126560000|2021-10-13 12:02:40|4289|4288.5|4290|4289.5|4290|4289.5|4289|4288.5|0
1634126570000|2021-10-13 12:02:50|4289.5|4289|4290|4289|4290|4289.5|4289.5|4289|0
1634126580000|2021-10-13 12:03:00|4289.5|4289.5|4290|4289|4290|4289.5|4289.5|4289|0
1634126590000|2021-10-13 12:03:10|4289.5|4289.5|4289.5|4289|4290|4289.5|4289|4288.5|0
1634126600000|2021-10-13 12:03:20|4289|4288.5|4289|4288.5|4289|4288.5|4288.5|4288|0
1634126610000|2021-10-13 12:03:30|4288.5|4288|4288.5|4288|4289|4288.5|4288.5|4288|0
1634126620000|2021-10-13 12:03:40|4288|4287.5|4288|4287.5|4288.5|4287.5|4287.5|4287|0
1634126630000|2021-10-13 12:03:50|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|0
1634126640000|2021-10-13 12:04:00|4287.5|4287|4287|4286.5|4287.5|4287|4287|4286.5|0
1634126650000|2021-10-13 12:04:10|4286.5|4286|4285.5|4285|4286.5|4286|4285.5|4284.5|0
1634126660000|2021-10-13 12:04:20|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|0
1634126670000|2021-10-13 12:04:30|4284.5|4284|4285|4284|4285.5|4285|4284.5|4284|0
1634126680000|2021-10-13 12:04:40|4284.5|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|0
1634126690000|2021-10-13 12:04:50|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|0
1634126700000|2021-10-13 12:05:00|4284.5|4284|4286.5|4285.5|4286.5|4286|4284|4283.5|0
1634126710000|2021-10-13 12:05:10|4286|4285|4285.5|4285|4286|4285.5|4285.5|4285|0
1634126720000|2021-10-13 12:05:20|4286|4285.5|4287|4286.5|4287.5|4287|4286|4285.5|0
1634126730000|2021-10-13 12:05:30|4286.5|4286|4286|4285.5|4287|4286.5|4286|4285.5|0
1634126740000|2021-10-13 12:05:40|4286.5|4286|4287|4286.5|4287|4286.5|4286.5|4286|0
1634126760000|2021-10-13 12:06:00|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|0
1634126770000|2021-10-13 12:06:10|4287|4286.5|4287|4286.5|4287.5|4287|4287|4286.5|0
1634126790000|2021-10-13 12:06:30|4287.5|4287|4287|4286.5|4287.5|4287|4287|4286.5|0
1634126800000|2021-10-13 12:06:40|4286.5|4286|4286|4285.5|4286.5|4286|4285.5|4285|0
1634126810000|2021-10-13 12:06:50|4285.5|4285|4285.5|4285|4285.5|4285.5|4285|4284.5|0
1634126820000|2021-10-13 12:07:00|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285|0
1634126830000|2021-10-13 12:07:10|4287|4286.5|4288|4287|4289|4288.5|4287|4286.5|0
1634126840000|2021-10-13 12:07:20|4287.5|4287.5|4288|4287.5|4288|4287.5|4287.5|4287.5|0
1634126850000|2021-10-13 12:07:30|4288.5|4288|4288.5|4288|4289|4288|4288.5|4288|0
1634126860000|2021-10-13 12:07:40|4288|4287.5|4288.5|4288|4289.5|4288.5|4288|4287.5|0
1634126870000|2021-10-13 12:07:50|4289|4287.5|4288.5|4288|4289|4288|4288|4287.5|0
1634126880000|2021-10-13 12:08:00|4289|4288.5|4289.5|4289|4290|4289|4289|4288.5|0
1634126900000|2021-10-13 12:08:20|4290|4289.5|4290|4289.5|4290.5|4290|4289|4288.5|0
1634126910000|2021-10-13 12:08:30|4290.5|4289|4288.5|4288|4290.5|4290|4288.5|4288|0
1634126920000|2021-10-13 12:08:40|4288|4287.5|4288.5|4288|4289|4288|4288|4287.5|0
1634126930000|2021-10-13 12:08:50|4289|4288.5|4289|4288|4289|4288.5|4288.5|4288|0
1634126940000|2021-10-13 12:09:00|4289.5|4288.5|4290.5|4290|4291.5|4290.5|4289.5|4288.5|0
1634126950000|2021-10-13 12:09:10|4290|4289.5|4290|4289.5|4290.5|4290|4290|4289.5|0
1634126960000|2021-10-13 12:09:20|4290.5|4290|4290.5|4290|4290.5|4290|4290|4289.5|0
1634126970000|2021-10-13 12:09:30||4289.5||4290||4290||4289.5|0
1634126980000|2021-10-13 12:09:40|4290|4289.5|4290.5|4289.5|4290.5|4290|4290|4289.5|0
1634126990000|2021-10-13 12:09:50|4290|4290|4290|4289.5|4290.5|4290|4290|4289.5|0
1634127000000|2021-10-13 12:10:00|4289.5|4289|4289.5|4288.5|4290|4289|4289|4288.5|0
1634127020000|2021-10-13 12:10:20|4289|4288|4289|4288.5|4289|4288.5|4288.5|4288|0
1634127030000|2021-10-13 12:10:30|4289.5|4289|4293|4292.5|4293.5|4292.5|4289|4288.5|0
1634127040000|2021-10-13 12:10:40|4292.5|4292|4294|4293.5|4295|4294|4292.5|4292|0
1634127050000|2021-10-13 12:10:50|4294.5|4294|4295|4294.5|4295.5|4294.5|4294|4293.5|0
1634127060000|2021-10-13 12:11:00|4294.5|4294|4294.5|4294|4295|4294.5|4294|4293.5|0
1634127070000|2021-10-13 12:11:10|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|0
1634127080000|2021-10-13 12:11:20|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|0
1634127090000|2021-10-13 12:11:30|4295|4294.5|4295|4294.5|4295|4294.5|4294.5|4294|0
1634127100000|2021-10-13 12:11:40|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|0
1634127110000|2021-10-13 12:11:50|4294.5|4294|4295|4294.5|4295.5|4295|4294.5|4293.5|0
1634127120000|2021-10-13 12:12:00|4295.5|4295|4295.5|4295|4295.5|4295|4295|4294.5|0
1634127130000|2021-10-13 12:12:10|4296|4294.5|4296.5|4296|4296.5|4296|4296|4294.5|0
1634127140000|2021-10-13 12:12:20|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|0
1634127150000|2021-10-13 12:12:30|4295.5|4295|4296|4295.5|4296|4295.5|4295|4294.5|0
1634127160000|2021-10-13 12:12:40|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4296|0
1634127170000|2021-10-13 12:12:50|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4296|0
1634127180000|2021-10-13 12:13:00|4297.5|4297|4297.5|4297|4298|4297|4297.5|4297|0
1634127190000|2021-10-13 12:13:10|4298||4297.5||4298||4297.5||0
1634127200000|2021-10-13 12:13:20|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|0
1634127210000|2021-10-13 12:13:30|4297.5|4297|4297|4296.5|4297.5|4297|4296.5|4296|0
1634127220000|2021-10-13 12:13:40||4296||4296||4296.5||4296|0
1634127230000|2021-10-13 12:13:50||4296.5||4296.5||4296.5||4296|0
1634127250000|2021-10-13 12:14:10|4297.5|4297|4297|4296.5|4298.5|4298|4297|4296.5|0
1634127260000|2021-10-13 12:14:20|4297.5|4297|4297.5|4297|4297.5|4297|4297|4296.5|0
1634127280000|2021-10-13 12:14:40|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|0
1634127290000|2021-10-13 12:14:50|4298|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|0
1634127300000|2021-10-13 12:15:00|4298|4297|4297|4296|4298.5|4297|4296.5|4296|0
1634127310000|2021-10-13 12:15:10|4296.5|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|0
1634127320000|2021-10-13 12:15:20|4296|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|0
1634127330000|2021-10-13 12:15:30|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296|0
1634127340000|2021-10-13 12:15:40|4298|4297.5|4297.5|4297|4298.5|4298|4297.5|4297|0
1634127350000|2021-10-13 12:15:50|4298|4297.5|4298.5|4298|4299|4298|4297.5|4297|0
1634127360000|2021-10-13 12:16:00|4299|4298.5|4298.5|4298|4299.5|4298.5|4298.5|4298|0
1634127380000|2021-10-13 12:16:20|4298|4297.5|4299|4298.5|4299|4298.5|4298|4297|0
1634127390000|2021-10-13 12:16:30|4299.5||4299||4299.5||4299||0
1634127400000|2021-10-13 12:16:40|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|0
1634127410000|2021-10-13 12:16:50|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|0
1634127420000|2021-10-13 12:17:00|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|0
1634127430000|2021-10-13 12:17:10|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4298.5|0
1634127440000|2021-10-13 12:17:20|4300|4299.5|4300.5|4300|4302|4301|4300|4299.5|0
1634127470000|2021-10-13 12:17:50|4301|4300.5|4300|4299.5|4301|4300.5|4300|4299.5|0
1634127480000|2021-10-13 12:18:00|4300.5|4300|4300.5|4300|4301|4300|4300.5|4300|0
1634127490000|2021-10-13 12:18:10|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|0
1634127500000|2021-10-13 12:18:20|4301.5|4301|4301.5|4301|4302|4301.5|4301.5|4301|0
1634127520000|2021-10-13 12:18:40|4301|4300.5|4301.5|4301|4301.5|4301|4301|4300.5|0
1634127530000|2021-10-13 12:18:50||4300.5||4301||4301||4300.5|0
1634127540000|2021-10-13 12:19:00|4302|4301.5|4302.5|4301.5|4302.5|4302|4302|4301.5|0
1634127550000|2021-10-13 12:19:10|4302|4302|4302.5|4302|4303|4302.5|4302|4302|0
1634127560000|2021-10-13 12:19:20|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|0
1634127570000|2021-10-13 12:19:30|4302.5|4302|4301.5|4301|4303|4302|4301.5|4301|0
1634127580000|2021-10-13 12:19:40|4302|4301.5|4302.5|4302|4302.5|4302|4301.5|4301|0
1634127600000|2021-10-13 12:20:00|4302|4301.5|4303|4302.5|4303|4302.5|4302|4301.5|0
1634127610000|2021-10-13 12:20:10|4303.5|4303|4302|4301.5|4304.5|4304|4302|4301.5|0
1634127630000|2021-10-13 12:20:30|4302.5|4302|4302.5|4302|4304|4303|4302.5|4302|0
1634127640000|2021-10-13 12:20:40|4302|4301.5|4302.5|4302|4302.5|4302|4302|4301.5|0
1634127660000|2021-10-13 12:21:00|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302|0
1634127670000|2021-10-13 12:21:10|4302.5|4302|4302.5|4302|4303|4302.5|4302.5|4302|0
1634127690000|2021-10-13 12:21:30|4302|4301.5|4302|4301.5|4302.5|4302|4301.5|4301|0
1634127700000|2021-10-13 12:21:40|4301.5|4301|4301.5|4301|4302|4301.5|4301.5|4301|0
1634127710000|2021-10-13 12:21:50|4301|4300.5|4302|4301.5|4302|4301.5|4301|4300.5|0
1634127720000|2021-10-13 12:22:00|4302.5|4302|4302.5|4302|4303|4302.5|4302|4301.5|0
1634127730000|2021-10-13 12:22:10|4303|4301.5|4302.5|4302|4303.5|4303|4302.5|4301.5|0
1634127740000|2021-10-13 12:22:20|4303|4302.5|4303|4302.5|4303.5|4302.5|4303|4302.5|0
1634127750000|2021-10-13 12:22:30||4302||4302.5||4302.5||4302|0
1634127760000|2021-10-13 12:22:40|4302.5|4302|4302.5|4302|4303|4302.5|4301.5|4301|0
1634127770000|2021-10-13 12:22:50|4302|4301.5|4302|4301.5|4302.5|4301.5|4302|4301.5|0
1634127790000|2021-10-13 12:23:10|4302.5|4302|4302|4301.5|4302.5|4302|4302|4301.5|0
1634127800000|2021-10-13 12:23:20|4302.5|4302|4302.5|4301.5|4302.5|4302|4302|4301.5|0
1634127810000|2021-10-13 12:23:30|4302|4302|4304.5|4303.5|4304.5|4303.5|4302|4302|0
1634127820000|2021-10-13 12:23:40|4304|4303|4303.5|4303|4304|4303|4303.5|4303|0
1634127830000|2021-10-13 12:23:50|4304|4303.5|4303.5|4303|4304|4303.5|4303.5|4303|0
1634127840000|2021-10-13 12:24:00|4304|4303.5|4305|4304.5|4305|4304.5|4304|4303.5|0
1634127850000|2021-10-13 12:24:10|4304.5|4304|4304.5|4304|4304.5|4304|4304.5|4304|0
1634127860000|2021-10-13 12:24:20|4305|4304.5|4304.5|4304|4305|4304.5|4304.5|4304|0
1634127870000|2021-10-13 12:24:30|4304|4303.5|4303.5|4303|4304|4303.5|4303.5|4303|0
1634127880000|2021-10-13 12:24:40|4304|4303.5|4304|4303.5|4305|4304|4304|4303.5|0
1634127890000|2021-10-13 12:24:50|4304.5|4304|4304.5|4304|4305|4304.5|4304.5|4304|0
1634127900000|2021-10-13 12:25:00|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303.5|0
1634127930000|2021-10-13 12:25:30|4303.5|4303|4304|4303.5|4304|4303.5|4303.5|4303|0
1634127940000|2021-10-13 12:25:40|4304.5|4303|4304|4303.5|4304.5|4303.5|4304|4303|0
1634127950000|2021-10-13 12:25:50|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4303|0
1634127970000|2021-10-13 12:26:10|4303|4302.5|4302.5|4302|4303|4302.5|4302.5|4302|0
1634127980000|2021-10-13 12:26:20|4302|4301.5|4302.5|4302|4302.5|4302|4302|4301.5|0
1634127990000|2021-10-13 12:26:30|4303|4302.5|4303|4302.5|4303.5|4303|4302.5|4302|0
1634128000000|2021-10-13 12:26:40|4302.5|4302|4303.5|4303|4303.5|4303|4302.5|4302|0
1634128010000|2021-10-13 12:26:50|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303.5|0
1634128020000|2021-10-13 12:27:00|4304.5|4304|4304|4303.5|4305|4304|4304|4303.5|0
1634128040000|2021-10-13 12:27:20|4304.5|4304|4304|4303.5|4304.5|4304|4304|4303.5|0
1634128050000|2021-10-13 12:27:30|4304.5|4303|4304|4303.5|4304.5|4303.5|4304|4303|0
1634128060000|2021-10-13 12:27:40||4303||4303.5||4303.5||4303|0
1634128090000|2021-10-13 12:28:10|4304.5|4304|4306.5|4305.5|4306.5|4306|4304.5|4304|0
1634128110000|2021-10-13 12:28:30||4306||4306||4306||4306|0
1634128140000|2021-10-13 12:29:00|4307|4305.5|4306.5|4306|4307|4306.5|4306.5|4305.5|0
1634128150000|2021-10-13 12:29:10|4307|4306.5|4307.5|4307|4307.5|4307|4307|4306|0
1634128160000|2021-10-13 12:29:20|4308|4306.5|4307.5|4307|4308|4307|4307.5|4306.5|0
1634128170000|2021-10-13 12:29:30|4308|4307.5|4308.5|4308|4309|4308|4307.5|4307.5|0
1634128200000|2021-10-13 12:30:00|4308|4307.5|4305.5|4304.5|4308.5|4308|4303|4301.5|0
1634128210000|2021-10-13 12:30:10|4306|4305|4308|4307|4308.5|4308|4305|4304.5|0
1634128220000|2021-10-13 12:30:20|4308.5|4307.5|4311|4310.5|4312|4311|4308.5|4307.5|0
1634128230000|2021-10-13 12:30:30|4311.5|4310|4309.5|4309|4311.5|4310|4309|4308.5|0
1634128240000|2021-10-13 12:30:40|4310|4309.5|4310|4309.5|4310.5|4310|4310|4309.5|0
1634128250000|2021-10-13 12:30:50|4310.5|4310|4309|4308.5|4310.5|4310|4308.5|4308|0
1634128260000|2021-10-13 12:31:00|4309.5|4309|4309|4308|4309.5|4309|4308|4307|0
1634128270000|2021-10-13 12:31:10||4308.5||4308.5||4308.5||4308|0
1634128280000|2021-10-13 12:31:20|4309.5|4308|4310|4309.5|4311.5|4310.5|4309|4308|0
1634128290000|2021-10-13 12:31:30|4310.5|4310|4310.5|4310|4310.5|4310|4309.5|4309|0
1634128300000|2021-10-13 12:31:40|4311|4310.5|4312|4311.5|4312|4311.5|4311|4310.5|0
1634128310000|2021-10-13 12:31:50|4311.5|4311|4311.5|4311|4312|4311.5|4311.5|4311|0
1634128320000|2021-10-13 12:32:00|4312|4310.5|4310.5|4310|4312|4310.5|4310.5|4310|0
1634128330000|2021-10-13 12:32:10|4310|4309.5|4312|4311.5|4312|4311.5|4310|4309.5|0
1634128340000|2021-10-13 12:32:20|4311.5|4311|4311|4310.5|4312|4311.5|4311|4310.5|0
1634128350000|2021-10-13 12:32:30|4310.5|4310|4310.5|4309.5|4310.5|4310.5|4309|4308.5|0
1634128360000|2021-10-13 12:32:40|4310|4310|4312.5|4312|4313|4312|4310|4310|0
1634128370000|2021-10-13 12:32:50|4312|4311.5|4312|4311.5|4312.5|4311.5|4311|4310.5|0
1634128380000|2021-10-13 12:33:00|4312.5|4312|4314|4313.5|4314|4313.5|4312|4311.5|0
1634128390000|2021-10-13 12:33:10|4313.5|4313|4314|4313.5|4314|4313.5|4313.5|4313|0
1634128400000|2021-10-13 12:33:20|4314.5|4314|4314.5|4313.5|4314.5|4314|4313.5|4313|0
1634128410000|2021-10-13 12:33:30|4315|4314|4316|4315.5|4316.5|4316|4314.5|4314|0
1634128420000|2021-10-13 12:33:40|4316.5||4316||4316.5||4316||0
1634128430000|2021-10-13 12:33:50|4315.5|4315|4316|4315.5|4316.5|4316|4314.5|4314|0
1634128440000|2021-10-13 12:34:00|4315.5|4315|4315.5|4315|4316|4315.5|4315.5|4315|0
1634128450000|2021-10-13 12:34:10|4316|4315.5|4318|4317.5|4318|4317.5|4315.5|4315.5|0
1634128460000|2021-10-13 12:34:20|4318.5|4318|4317.5|4317|4319|4318.5|4317.5|4317|0
1634128470000|2021-10-13 12:34:30|4318|4317.5|4318|4317.5|4318.5|4317.5|4317.5|4317|0
1634128480000|2021-10-13 12:34:40|4318.5|4318|4317|4316.5|4319|4318.5|4317|4316.5|0
1634128490000|2021-10-13 12:34:50|4316.5|4316|4315.5|4315|4316.5|4316|4314.5|4314|0
1634128500000|2021-10-13 12:35:00|4315|4314.5|4316|4315.5|4316|4315.5|4315|4314.5|0
1634128510000|2021-10-13 12:35:10|4316.5|4316|4318|4317.5|4318.5|4318|4316.5|4316|0
1634128520000|2021-10-13 12:35:20|4318.5|4318|4319|4318.5|4319|4318.5|4318.5|4318|0
1634128530000|2021-10-13 12:35:30|4318.5|4318|4318.5|4318|4319|4318|4318|4317.5|0
1634128540000|2021-10-13 12:35:40|4318|4317.5|4318|4317.5|4318.5|4318|4317.5|4317|0
1634128550000|2021-10-13 12:35:50|4318.5|4317|4318|4317.5|4318.5|4318|4318|4317|0
1634128560000|2021-10-13 12:36:00|4317.5|4317|4318|4317.5|4318.5|4317.5|4317.5|4317|0
1634128570000|2021-10-13 12:36:10|4317.5|4317|4319|4318.5|4319|4318.5|4317.5|4317|0
1634128580000|2021-10-13 12:36:20|4319.5|4319|4318|4317.5|4320|4319|4318|4317.5|0
1634128590000|2021-10-13 12:36:30|4318.5|4318|4319.5|4319|4320|4319|4318.5|4318|0
1634128600000|2021-10-13 12:36:40|4320|4319.5|4319.5|4319|4320|4319.5|4319.5|4319|0
1634128610000|2021-10-13 12:36:50|4320|4319.5|4319.5|4319|4321|4320|4319.5|4319|0
1634128620000|2021-10-13 12:37:00|4320|4319.5|4323|4322.5|4323|4322.5|4320|4319.5|0
1634128630000|2021-10-13 12:37:10|4322.5|4322|4322.5|4321.5|4322.5|4322|4321.5|4321|0
1634128640000|2021-10-13 12:37:20|4322|4322|4323.5|4323|4323.5|4323|4322|4321.5|0
1634128650000|2021-10-13 12:37:30|4323|4322.5|4323|4322|4323.5|4323|4322.5|4322|0
1634128660000|2021-10-13 12:37:40|4322.5|4322.5|4323|4322|4323|4322.5|4322.5|4322|0
1634128670000|2021-10-13 12:37:50|4322.5|4321.5|4322|4321.5|4323|4322|4322|4321.5|0
1634128680000|2021-10-13 12:38:00|4322.5|4322|4322.5|4322|4323|4322.5|4322.5|4321.5|0
1634128690000|2021-10-13 12:38:10|4322|4321.5|4322|4321.5|4322|4321.5|4321.5|4321|0
1634128700000|2021-10-13 12:38:20|4322.5|4322|4323.5|4323|4323.5|4323|4322.5|4322|0
1634128710000|2021-10-13 12:38:30|4323|4322.5|4324.5|4324|4324.5|4324|4323|4322.5|0
1634128720000|2021-10-13 12:38:40|4325|4323.5|4323.5|4323|4325|4324.5|4323.5|4323|0
1634128730000|2021-10-13 12:38:50|4323|4322|4322.5|4322|4323|4322.5|4322|4321.5|0
1634128740000|2021-10-13 12:39:00|4323|4322.5|4324|4323|4324.5|4323.5|4323|4322|0
1634128750000|2021-10-13 12:39:10|4323.5|4323.5|4325|4324.5|4325|4324.5|4323.5|4322.5|0
1634128760000|2021-10-13 12:39:20|4324.5|4324|4324|4323.5|4325|4324|4323|4322.5|0
1634128770000|2021-10-13 12:39:30|4324.5|4324|4323|4322|4324.5|4324|4323|4322|0
1634128780000|2021-10-13 12:39:40|4322.5|4322.5|4321|4320.5|4322.5|4322.5|4321|4320.5|0
1634128790000|2021-10-13 12:39:50|4321.5|4320|4321|4320.5|4321.5|4321|4321|4320|0
1634128800000|2021-10-13 12:40:00|4321.5|4321|4321|4320.5|4321.5|4321|4321|4320.5|0
1634128810000|2021-10-13 12:40:10|4321.5|4321|4321.5|4320.5|4321.5|4321|4321|4320.5|0
1634128820000|2021-10-13 12:40:20|4321|4321|4321.5|4320.5|4321.5|4321|4321|4320.5|0
1634128830000|2021-10-13 12:40:30|4321|4321|4320.5|4320|4321.5|4321|4320.5|4320|0
1634128840000|2021-10-13 12:40:40|4320|4319.5|4319.5|4319|4320|4319.5|4319|4318.5|0
1634128860000|2021-10-13 12:41:00|4318.5|4318|4319|4318|4319|4318.5|4318.5|4318|0
1634128870000|2021-10-13 12:41:10|4318.5|4318.5|4319|4318.5|4319|4318.5|4318.5|4318|0
1634128880000|2021-10-13 12:41:20|4319.5|4319|4321|4320.5|4321.5|4320.5|4319.5|4319|0
1634128890000|2021-10-13 12:41:30|4321.5|4321|4321.5|4321|4322|4321|4321|4320.5|0
1634128900000|2021-10-13 12:41:40|4322|4321.5|4322.5|4322|4323|4322.5|4321.5|4321.5|0
1634128910000|2021-10-13 12:41:50|4322|4321.5|4319.5|4319|4322.5|4322|4319.5|4319|0
1634128920000|2021-10-13 12:42:00|4319|4318.5|4318|4317.5|4319.5|4319|4317.5|4316.5|0
1634128930000|2021-10-13 12:42:10|4318.5|4317|4319|4317.5|4320.5|4320|4318|4317|0
1634128940000|2021-10-13 12:42:20|4318.5|4318|4318.5|4318|4319|4318.5|4318.5|4318|0
1634128950000|2021-10-13 12:42:30|4318|4317.5|4315.5|4315|4318|4317.5|4315.5|4315|0
1634128960000|2021-10-13 12:42:40|4316|4315.5|4319.5|4318.5|4319.5|4318.5|4316|4315.5|0
1634128970000|2021-10-13 12:42:50|4319|4319|4320.5|4319|4320.5|4319.5|4319|4318.5|0
1634128980000|2021-10-13 12:43:00|4320|4319.5|4321|4320.5|4321.5|4320.5|4319.5|4319.5|0
1634128990000|2021-10-13 12:43:10|4321.5|4321|4320.5|4320|4321.5|4321|4320.5|4320|0
1634129000000|2021-10-13 12:43:20|4321|4320.5|4320.5|4320|4321|4320.5|4320|4319.5|0
1634129010000|2021-10-13 12:43:30|4321|4320.5|4321.5|4321|4322|4321.5|4321|4320.5|0
1634129020000|2021-10-13 12:43:40|4321|4320.5|4321|4320.5|4321.5|4320.5|4320.5|4320|0
1634129030000|2021-10-13 12:43:50|4321.5|4320|4321|4320.5|4321.5|4320.5|4320.5|4320|0
1634129040000|2021-10-13 12:44:00|4321.5|4321|4322|4321|4322|4321|4321.5|4321|0
1634129050000|2021-10-13 12:44:10|4322.5|4321.5|4322|4321.5|4322.5|4322|4322|4321.5|0
1634129060000|2021-10-13 12:44:20|4322.5|4322|4321.5|4320.5|4323.5|4323|4321.5|4320.5|0
1634129070000|2021-10-13 12:44:30|4322|4321|4322.5|4321.5|4322.5|4321.5|4321.5|4321|0
1634129080000|2021-10-13 12:44:40|4322|4322|4322.5|4322|4322.5|4322|4322|4322|0
1634129090000|2021-10-13 12:44:50|4322|4321.5|4320.5|4320|4322|4321.5|4320.5|4320|0
1634129100000|2021-10-13 12:45:00|4321|4320.5|4322|4321|4322|4321.5|4321|4320.5|0
1634129110000|2021-10-13 12:45:10|4321.5|4320.5|4321|4320.5|4321.5|4320.5|4320.5|4320|0
1634129120000|2021-10-13 12:45:20|4320.5|4320|4320|4319.5|4320.5|4320.5|4320|4319.5|0
1634129130000|2021-10-13 12:45:30|4319.5|4319|4320|4319.5|4320.5|4320|4319|4318.5|0
1634129140000|2021-10-13 12:45:40|4320.5|4320|4320.5|4320|4321.5|4320.5|4319.5|4319|0
1634129150000|2021-10-13 12:45:50|4321|4319.5|4321.5|4320.5|4322|4320.5|4320|4319.5|0
1634129160000|2021-10-13 12:46:00|4321|4321|4322.5|4322|4323|4322.5|4321|4321|0
1634129170000|2021-10-13 12:46:10|4322|4321.5|4322.5|4321.5|4322.5|4321.5|4322|4321.5|0
1634129180000|2021-10-13 12:46:20|4322|4321|4321|4320.5|4322|4321.5|4320.5|4320|0
1634129190000|2021-10-13 12:46:30|4320.5|4320|4320.5|4320|4321|4320.5|4320|4319.5|0
1634129200000|2021-10-13 12:46:40|4321|4320.5|4320.5|4320|4321|4320.5|4320.5|4320|0
1634129210000|2021-10-13 12:46:50|4321|4319.5|4319.5|4319|4321|4319.5|4319|4318.5|0
1634129220000|2021-10-13 12:47:00|4320|4319.5|4319.5|4319|4320|4319.5|4319.5|4318.5|0
1634129230000|2021-10-13 12:47:10|4319|4318.5|4318.5|4318|4319|4318.5|4318.5|4317.5|0
1634129240000|2021-10-13 12:47:20|4318|4317.5|4318|4317.5|4318.5|4317.5|4318|4317.5|0
1634129250000|2021-10-13 12:47:30|4318.5|4318|4318.5|4318|4318.5|4318|4318|4317.5|0
1634129260000|2021-10-13 12:47:40|4319|4317.5|4317.5|4317|4319|4318|4317.5|4317|0
1634129270000|2021-10-13 12:47:50|4317|4316.5|4317.5|4316.5|4317.5|4316.5|4316.5|4316|0
1634129280000|2021-10-13 12:48:00|4317|4317|4317.5|4317|4317.5|4317|4317|4317|0
1634129290000|2021-10-13 12:48:10|4318|4317.5|4316.5|4316|4318|4317.5|4316.5|4316|0
1634129300000|2021-10-13 12:48:20|4317|4316.5|4317|4316.5|4317|4316.5|4316.5|4316|0
1634129310000|2021-10-13 12:48:30|4317.5|4316|4317|4316.5|4318|4317.5|4317|4316|0
1634129320000|2021-10-13 12:48:40|4316.5|4316|4316.5|4315.5|4317|4316|4316|4315|0
1634129330000|2021-10-13 12:48:50|4316|4315|4315.5|4315|4316|4315|4315.5|4315|0
1634129340000|2021-10-13 12:49:00|4315|4314.5|4316.5|4315.5|4316.5|4316|4315|4314.5|0
1634129350000|2021-10-13 12:49:10|4317|4316|4316.5|4316|4317.5|4317|4316.5|4316|0
1634129360000|2021-10-13 12:49:20|4316|4315.5|4315.5|4315|4316|4315.5|4315.5|4315|0
1634129370000|2021-10-13 12:49:30|4315|4314.5|4315|4314.5|4315.5|4315|4314.5|4314|0
1634129380000|2021-10-13 12:49:40|4315.5|4315|4315.5|4314.5|4315.5|4315|4315|4314.5|0
1634129390000|2021-10-13 12:49:50|4315|4315|4316.5|4315.5|4316.5|4315.5|4315|4315|0
1634129400000|2021-10-13 12:50:00|4316|4316|4317|4316.5|4317|4316.5|4316|4315.5|0
1634129410000|2021-10-13 12:50:10|4316.5|4316|4316|4315.5|4317|4316|4316|4315.5|0
1634129420000|2021-10-13 12:50:20|4316.5|4316|4316.5|4316|4317|4316.5|4316.5|4315.5|0
1634129430000|2021-10-13 12:50:30|4316|4315.5|4316.5|4316|4316.5|4316|4316|4315.5|0
1634129440000|2021-10-13 12:50:40||4315.5||4316||4316||4315.5|0
1634129450000|2021-10-13 12:50:50|4317|4316.5|4318|4317.5|4318.5|4318|4317|4316.5|0
1634129460000|2021-10-13 12:51:00|4317.5|4317|4318.5|4317.5|4318.5|4317.5|4317.5|4317|0
1634129470000|2021-10-13 12:51:10|4318|4317|4317.5|4317|4318.5|4317|4317.5|4317|0
1634129480000|2021-10-13 12:51:20|4318|4317.5|4317.5|4317|4318|4317.5|4317.5|4317|0
1634129490000|2021-10-13 12:51:30|4317|4316.5|4317.5|4317|4318|4317|4317|4316.5|0
1634129500000|2021-10-13 12:51:40|4318|4316.5|4316|4315.5|4318|4316.5|4316|4315.5|0
1634129510000|2021-10-13 12:51:50|4316.5|4316|4316|4315.5|4316.5|4316|4316|4315.5|0
1634129520000|2021-10-13 12:52:00|4316.5|4316|4317|4316.5|4317.5|4317|4316.5|4316|0
1634129530000|2021-10-13 12:52:10|4316.5|4316|4316|4315.5|4316.5|4316|4316|4315.5|0
1634129540000|2021-10-13 12:52:20|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|0
1634129550000|2021-10-13 12:52:30|4315|4314.5|4315|4314.5|4315.5|4314.5|4315|4314.5|0
1634129560000|2021-10-13 12:52:40|4315.5|4315|4315.5|4315|4316|4315|4315.5|4315|0
1634129570000|2021-10-13 12:52:50|4316|4315.5|4316|4315.5|4316.5|4316|4316|4315.5|0
1634129580000|2021-10-13 12:53:00|4316.5|4316|4317.5|4317|4317.5|4317|4316|4316|0
1634129590000|2021-10-13 12:53:10|4317|4316.5|4316.5|4316|4317.5|4316.5|4316.5|4316|0
1634129600000|2021-10-13 12:53:20|4316|4315.5|4316.5|4316|4317|4316.5|4316|4315.5|0
1634129610000|2021-10-13 12:53:30|4316|4315.5|4316.5|4315.5|4316.5|4316|4316|4315.5|0
1634129620000|2021-10-13 12:53:40|4316|4316|4316|4315.5|4316.5|4316|4316|4315.5|0
1634129640000|2021-10-13 12:54:00|4316.5|4316|4316|4315.5|4316.5|4316|4316|4315.5|0
1634129650000|2021-10-13 12:54:10|4316.5|4316|4317.5|4316.5|4318|4317|4316.5|4316|0
1634129660000|2021-10-13 12:54:20|4317|4316|4316.5|4316|4317.5|4316.5|4316|4315.5|0
1634129670000|2021-10-13 12:54:30|4316|4315.5|4315.5|4315|4316|4315.5|4315|4314.5|0
1634129680000|2021-10-13 12:54:40|4315|4314.5|4317.5|4316.5|4318|4317.5|4315|4314.5|0
1634129690000|2021-10-13 12:54:50|4317|4317|4317.5|4317|4317.5|4317|4317|4316.5|0
1634129700000|2021-10-13 12:55:00|4318|4316.5|4317.5|4317|4318|4317|4316.5|4316|0
1634129710000|2021-10-13 12:55:10|4317|4316.5|4317|4316.5|4317|4317|4317|4316.5|0
1634129730000|2021-10-13 12:55:30|4316.5|4316|4317|4316.5|4317|4316.5|4316.5|4316|0
1634129740000|2021-10-13 12:55:40|4316.5|4316|4316.5|4316|4317|4316.5|4316.5|4316|0
1634129750000|2021-10-13 12:55:50|4316|4315.5|4315|4314.5|4316|4315.5|4315|4314.5|0
1634129760000|2021-10-13 12:56:00|4314.5|4314|4315|4314.5|4315.5|4314.5|4314.5|4314|0
1634129770000|2021-10-13 12:56:10|4314.5|4314|4314|4313.5|4314.5|4314.5|4313.5|4313|0
1634129780000|2021-10-13 12:56:20|4314.5|4314|4314|4313.5|4314.5|4314|4314|4313.5|0
1634129790000|2021-10-13 12:56:30|4314.5|4314|4315|4314|4315|4314|4314.5|4313.5|0
1634129800000|2021-10-13 12:56:40|4314.5|4313.5|4312|4311|4314.5|4313.5|4311.5|4311|0
1634129810000|2021-10-13 12:56:50|4311.5|4311.5|4311|4310|4311.5|4311.5|4310.5|4310|0
1634129820000|2021-10-13 12:57:00|4311.5|4310.5|4313|4312|4313|4312.5|4311.5|4310|0
1634129830000|2021-10-13 12:57:10|4312.5|4312.5|4312.5|4312|4313|4312.5|4312|4311.5|0
1634129840000|2021-10-13 12:57:20|4312|4311.5|4312.5|4312|4312.5|4312|4312|4311|0
1634129850000|2021-10-13 12:57:30|4313||4312.5||4313||4312.5||0
1634129860000|2021-10-13 12:57:40|4313|4312.5|4313|4312.5|4313.5|4312.5|4313|4312.5|0
1634129870000|2021-10-13 12:57:50|4313.5|4313|4312.5|4312|4314.5|4313.5|4312.5|4312|0
1634129880000|2021-10-13 12:58:00|4313|4312.5|4312|4311.5|4314|4313|4312|4311.5|0
1634129890000|2021-10-13 12:58:10|4312.5|4312|4312.5|4311.5|4312.5|4312|4312.5|4311.5|0
1634129900000|2021-10-13 12:58:20|4312|4312|4312|4311.5|4312|4312|4311.5|4311|0
1634129910000|2021-10-13 12:58:30|4311.5|4311|4312|4311.5|4312|4311.5|4311.5|4311|0
1634129920000|2021-10-13 12:58:40|4312.5|4312|4313.5|4313|4314|4313.5|4312.5|4312|0
1634129930000|2021-10-13 12:58:50|4314|4313.5|4313.5|4313|4314|4313.5|4313.5|4313|0
1634129940000|2021-10-13 12:59:00|4313|4312.5|4312|4311.5|4313.5|4313|4312|4311.5|0
1634129950000|2021-10-13 12:59:10|4312.5|4312|4313|4312|4313|4312.5|4312.5|4312|0
1634129960000|2021-10-13 12:59:20|4312.5|4312.5|4312.5|4311.5|4313|4312.5|4312|4311.5|0
1634129970000|2021-10-13 12:59:30|4312|4312|4312|4311.5|4312.5|4312|4312|4311.5|0
1634129980000|2021-10-13 12:59:40|4311.5|4311|4312.5|4311.5|4312.5|4311.5|4311.5|4311|0
1634129990000|2021-10-13 12:59:50|4312|4312|4312|4311.5|4312.5|4312|4312|4311.5|0
1634130000000|2021-10-13 13:00:00|4311.5|4311|4312|4311.5|4312|4311.5|4311|4310.5|0
1634130010000|2021-10-13 13:00:10|4311.5|4311|4312|4311|4312|4311.5|4311.5|4311|0
1634130020000|2021-10-13 13:00:20|4311.5|4311.5|4312|4311|4312|4311.5|4311.5|4311|0
1634130030000|2021-10-13 13:00:30||4311.5||4311.5||4311.5||4311|0
1634130040000|2021-10-13 13:00:40|4312.5|4311|4312.5|4311.5|4312.5|4311.5|4312|4311|0
1634130050000|2021-10-13 13:00:50|4312|4312|4312.5|4312|4312.5|4312|4312|4311.5|0
1634130060000|2021-10-13 13:01:00|4313|4312.5|4313|4312|4313.5|4313|4312.5|4312|0
1634130080000|2021-10-13 13:01:20|4312.5||4312.5||4312.5||4312.5||0
1634130090000|2021-10-13 13:01:30|4313|4312.5|4311.5|4311|4313|4312.5|4311.5|4311|0
1634130100000|2021-10-13 13:01:40|4311|4310.5|4308|4307|4311|4310.5|4307|4306.5|0
1634130110000|2021-10-13 13:01:50|4308.5|4307.5|4309|4308.5|4309|4308.5|4308.5|4307|0
1634130120000|2021-10-13 13:02:00|4309.5|4309|4311|4310.5|4311.5|4310.5|4309.5|4309|0
1634130130000|2021-10-13 13:02:10|4311.5|4310|4310|4309.5|4312|4310.5|4310|4309|0
1634130140000|2021-10-13 13:02:20|4309.5|4309|4310|4309.5|4310.5|4309.5|4309.5|4309|0
1634130150000|2021-10-13 13:02:30|4310.5||4310||4310.5||4310||0
1634130160000|2021-10-13 13:02:40|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|0
1634130170000|2021-10-13 13:02:50|4311|4310.5|4310.5|4310|4311.5|4311|4310.5|4310|0
1634130180000|2021-10-13 13:03:00|4311|4310.5|4310.5|4310|4311.5|4311|4310.5|4310|0
1634130190000|2021-10-13 13:03:10|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310|0
1634130200000|2021-10-13 13:03:20|4310.5|4310|4310.5|4310|4311|4310.5|4310.5|4310|0
1634130210000|2021-10-13 13:03:30|4311|4310.5|4309|4308.5|4311|4310.5|4309|4308.5|0
1634130220000|2021-10-13 13:03:40|4309.5|4309|4310|4309|4310|4309|4309.5|4308.5|0
1634130240000|2021-10-13 13:04:00|4309.5|4309.5|4310|4309.5|4310|4309.5|4309.5|4309|0
1634130250000|2021-10-13 13:04:10|4309.5|4309|4308.5|4308|4309.5|4309|4308.5|4308|0
1634130260000|2021-10-13 13:04:20|4309|4308.5|4310|4309|4310|4309.5|4309|4308.5|0
1634130270000|2021-10-13 13:04:30|4309.5|4308.5|4309|4308.5|4310|4308.5|4309|4308|0
1634130280000|2021-10-13 13:04:40|4308.5|4308|4308.5|4308|4308.5|4308|4307.5|4307|0
1634130290000|2021-10-13 13:04:50|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|0
1634130300000|2021-10-13 13:05:00|4308.5|4308|4309|4308|4309|4308.5|4308|4307.5|0
1634130310000|2021-10-13 13:05:10|4308.5|4308.5|4308|4307.5|4309|4308.5|4308|4307.5|0
1634130320000|2021-10-13 13:05:20|4308.5|4308|4308|4307.5|4308.5|4308|4308|4307.5|0
1634130330000|2021-10-13 13:05:30|4307.5|4307|4308|4307|4308|4307.5|4307.5|4307|0
1634130340000|2021-10-13 13:05:40|4307.5|4306.5|4306.5|4306|4308|4306.5|4306.5|4305.5|0
1634130350000|2021-10-13 13:05:50|4306|4305.5|4307|4306|4307|4306|4306|4305.5|0
1634130360000|2021-10-13 13:06:00|4307.5|4306.5|4305.5|4305|4307.5|4307|4305.5|4305|0
1634130370000|2021-10-13 13:06:10|4306|4305.5|4306.5|4305.5|4307|4306|4305.5|4305|0
1634130380000|2021-10-13 13:06:20|4306||4306||4306.5||4306||0
1634130390000|2021-10-13 13:06:30|4305.5|4305|4302.5|4302|4306|4305.5|4302|4301.5|0
1634130400000|2021-10-13 13:06:40|4303|4301.5|4303|4302.5|4303.5|4303|4303|4301.5|0
1634130410000|2021-10-13 13:06:50|4302.5|4302|4303|4302.5|4303.5|4303|4302.5|4302|0
1634130420000|2021-10-13 13:07:00|4302.5|4302|4302|4301.5|4302.5|4302|4301|4300|0
1634130430000|2021-10-13 13:07:10|4301.5|4301|4302|4301.5|4303|4302.5|4301.5|4300.5|0
1634130440000|2021-10-13 13:07:20|4301.5|4301|4301.5|4301|4302|4301.5|4301.5|4300.5|0
1634130450000|2021-10-13 13:07:30|4302|4301.5|4302|4301.5|4302|4301.5|4301.5|4301|0
1634130460000|2021-10-13 13:07:40|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4302|0
1634130470000|2021-10-13 13:07:50|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|0
1634130480000|2021-10-13 13:08:00|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4302|0
1634130490000|2021-10-13 13:08:10|4303|4302.5|4303.5|4303|4303.5|4303|4303|4302.5|0
1634130500000|2021-10-13 13:08:20|4304|4303.5|4303.5|4303|4304.5|4303.5|4303.5|4303|0
1634130510000|2021-10-13 13:08:30|4304|4303.5|4302.5|4302|4304|4303.5|4302|4301.5|0
1634130520000|2021-10-13 13:08:40|4303|4302.5|4302.5|4302|4303.5|4303|4302.5|4302|0
1634130530000|2021-10-13 13:08:50|4303|4302.5|4302|4301.5|4303|4302.5|4301.5|4301|0
1634130540000|2021-10-13 13:09:00|4302.5|4302|4302|4301.5|4302.5|4302|4302|4301.5|0
1634130550000|2021-10-13 13:09:10|4302.5|4302|4302|4301.5|4302.5|4302|4302|4301.5|0
1634130560000|2021-10-13 13:09:20|4302.5|4302|4302.5|4301.5|4302.5|4302|4302|4301.5|0
1634130570000|2021-10-13 13:09:30|4302|4302|4301.5|4301|4302.5|4302|4301|4300.5|0
1634130580000|2021-10-13 13:09:40|4302|4301.5|4302|4301.5|4302.5|4302|4301.5|4301.5|0
1634130590000|2021-10-13 13:09:50|4302.5|4301|4302|4301|4302.5|4301.5|4301.5|4301|0
1634130600000|2021-10-13 13:10:00|4302.5|4301.5|4303|4302.5|4303|4302.5|4302.5|4301|0
1634130610000|2021-10-13 13:10:10|4302.5|4302|4302.5|4301.5|4303|4302.5|4302|4301.5|0
1634130620000|2021-10-13 13:10:20|4302|4302|4302.5|4302|4302.5|4302|4302|4302|0
1634130630000|2021-10-13 13:10:30|4303|4302.5|4303.5|4303|4303.5|4303|4302.5|4302|0
1634130640000|2021-10-13 13:10:40|4304|4303.5|4303.5|4303|4304.5|4304|4303.5|4303|0
1634130650000|2021-10-13 13:10:50|4303|4302.5|4302.5|4302|4303|4302.5|4302|4301.5|0
1634130660000|2021-10-13 13:11:00|4302|4301.5|4302.5|4302|4303|4302.5|4302|4301.5|0
1634130680000|2021-10-13 13:11:20|4303|4302.5|4303|4302.5|4303|4302.5|4302.5|4302|0
1634130690000|2021-10-13 13:11:30|4302.5|4302|4303|4302.5|4303|4302.5|4302.5|4302|0
1634130700000|2021-10-13 13:11:40|4304|4303|4305.5|4304.5|4305.5|4304.5|4304|4303|0
1634130710000|2021-10-13 13:11:50|4305||4305||4305.5||4305||0
1634130720000|2021-10-13 13:12:00|4305.5|4305|4306|4305.5|4306|4305.5|4305.5|4305|0
1634130730000|2021-10-13 13:12:10|4306.5|4306|4305.5|4305|4307|4306|4305.5|4305|0
1634130740000|2021-10-13 13:12:20|4305|4304.5|4305.5|4304.5|4305.5|4305|4305|4304.5|0
1634130750000|2021-10-13 13:12:30|4305|4305|4305|4304.5|4305|4305|4305|4304.5|0
1634130760000|2021-10-13 13:12:40|4304.5|4304|4304.5|4304|4305|4304|4304|4303.5|0
1634130780000|2021-10-13 13:13:00|4305|4304.5|4306|4305.5|4306|4305.5|4304.5|4304|0
1634130790000|2021-10-13 13:13:10|4305.5|4305|4305|4304.5|4305.5|4305|4305|4304.5|0
1634130800000|2021-10-13 13:13:20|4304.5|4304|4305.5|4304.5|4305.5|4304.5|4304|4303.5|0
1634130820000|2021-10-13 13:13:40|4305|4305|4304|4303.5|4305|4305|4304|4303.5|0
1634130830000|2021-10-13 13:13:50|4304.5|4304|4304.5|4304|4305|4304.5|4304.5|4303.5|0
1634130840000|2021-10-13 13:14:00|4305|4304.5|4304.5|4304|4305|4304.5|4304.5|4304|0
1634130850000|2021-10-13 13:14:10|4305|4304.5|4305|4304.5|4305.5|4304.5|4305|4304|0
1634130860000|2021-10-13 13:14:20|4305.5|4304|4303.5|4303|4305.5|4304|4303.5|4303|0
1634130870000|2021-10-13 13:14:30|4303|4302.5|4303.5|4303|4303.5|4303|4303|4302.5|0
1634130880000|2021-10-13 13:14:40|4303|4302.5|4303|4302.5|4303.5|4303|4303|4302.5|0
1634130890000|2021-10-13 13:14:50|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4303|0
1634130900000|2021-10-13 13:15:00|4304|4303.5|4304|4303.5|4304.5|4304|4303.5|4303|0
1634130910000|2021-10-13 13:15:10|4304.5|4304|4307.5|4306.5|4307.5|4306.5|4304.5|4304|0
1634130920000|2021-10-13 13:15:20|4308|4307|4307|4306.5|4308|4307.5|4307|4306.5|0
1634130930000|2021-10-13 13:15:30|4307.5|4307|4307|4306.5|4307.5|4307|4306|4305|0
1634130940000|2021-10-13 13:15:40|4306.5|4306|4306.5|4305.5|4307.5|4306.5|4306|4305.5|0
1634130950000|2021-10-13 13:15:50|4307|4306|4307|4306|4307.5|4306.5|4306.5|4306|0
1634130960000|2021-10-13 13:16:00|4306.5|4306.5|4304.5|4304|4307|4306.5|4304.5|4304|0
1634130970000|2021-10-13 13:16:10|4304|4303.5|4304|4303.5|4304.5|4304|4304|4303.5|0
1634130980000|2021-10-13 13:16:20|4303.5|4303|4303.5|4303|4303.5|4303|4303|4302.5|0
1634130990000|2021-10-13 13:16:30|4304|4302.5|4304|4303|4304|4303|4303.5|4302.5|0
1634131000000|2021-10-13 13:16:40|4303.5|4303.5|4305|4304.5|4305|4304.5|4303.5|4303.5|0
1634131010000|2021-10-13 13:16:50|4304.5|4304|4304.5|4303.5|4305|4304|4304|4303.5|0
1634131020000|2021-10-13 13:17:00|4305|4304|4305|4304.5|4305|4304.5|4304|4303.5|0
1634131030000|2021-10-13 13:17:10|4304.5|4304|4306|4305.5|4306|4305.5|4304.5|4304|0
1634131040000|2021-10-13 13:17:20|4305.5|4305|4305.5|4305|4305.5|4305|4304.5|4304|0
1634131050000|2021-10-13 13:17:30|4305|4304.5|4306|4305.5|4306|4305.5|4305|4304.5|0
1634131060000|2021-10-13 13:17:40|4306.5|4306|4307|4306|4307.5|4306.5|4306.5|4306|0
1634131070000|2021-10-13 13:17:50|4307.5|4306.5|4309|4308.5|4309.5|4308.5|4307.5|4306.5|0
1634131080000|2021-10-13 13:18:00|4308.5|4308|4309|4308.5|4309|4308.5|4308.5|4308|0
1634131090000|2021-10-13 13:18:10|4309.5|4308|4308.5|4308|4310|4309|4308.5|4308|0
1634131100000|2021-10-13 13:18:20|4308|4307.5|4308.5|4308|4309|4308|4308|4307.5|0
1634131110000|2021-10-13 13:18:30|4309|4308.5|4309|4308.5|4310|4309.5|4308.5|4308.5|0
1634131120000|2021-10-13 13:18:40|4309.5|4308|4307|4306.5|4309.5|4308|4307|4306.5|0
1634131130000|2021-10-13 13:18:50|4307.5|4307|4307.5|4307|4308|4307|4307|4306.5|0
1634131140000|2021-10-13 13:19:00|4308|4306.5|4307.5|4307|4308|4307|4307.5|4306.5|0
1634131150000|2021-10-13 13:19:10|4308|4307.5|4308.5|4308|4309.5|4308.5|4308|4307.5|0
1634131160000|2021-10-13 13:19:20|4308|4307.5|4308.5|4308|4308.5|4308|4307.5|4307|0
1634131170000|2021-10-13 13:19:30|4308|4307.5|4308|4307.5|4308.5|4308|4308|4307.5|0
1634131180000|2021-10-13 13:19:40|4307.5|4307|4308|4307|4308|4307.5|4307|4306.5|0
1634131190000|2021-10-13 13:19:50|4307.5|4307.5|4308.5|4307.5|4308.5|4308|4307.5|4307|0
1634131200000|2021-10-13 13:20:00|4309|4308|4308.5|4307.5|4309.5|4308.5|4308|4307.5|0
1634131210000|2021-10-13 13:20:10|4309|4308|4309|4308.5|4309|4308.5|4309|4308|0
1634131220000|2021-10-13 13:20:20|4309.5|4309|4310.5|4310|4310.5|4310|4309.5|4309|0
1634131230000|2021-10-13 13:20:30|4310|4309.5|4310|4309.5|4310.5|4309.5|4310|4309.5|0
1634131240000|2021-10-13 13:20:40|4310.5|4310|4311.5|4311|4311.5|4311|4310.5|4310|0
1634131250000|2021-10-13 13:20:50|4312|4311.5|4312.5|4312|4313|4312|4311.5|4311.5|0
1634131260000|2021-10-13 13:21:00|4312|4311.5|4311.5|4311|4312.5|4312|4311|4310.5|0
1634131270000|2021-10-13 13:21:10|4311|4310.5|4311|4310.5|4311.5|4310.5|4310.5|4310|0
1634131280000|2021-10-13 13:21:20|4311.5|4311|4311.5|4311|4312|4311.5|4311.5|4311|0
1634131290000|2021-10-13 13:21:30|4312|4311.5|4312|4311|4312|4311.5|4311.5|4311|0
1634131300000|2021-10-13 13:21:40|4311.5|4311.5|4312|4311.5|4312|4311.5|4311.5|4311|0
1634131310000|2021-10-13 13:21:50|4312.5|4312|4311.5|4311|4312.5|4312|4311.5|4311|0
1634131320000|2021-10-13 13:22:00|4312|4311.5|4310.5|4310|4312|4311.5|4310.5|4310|0
1634131330000|2021-10-13 13:22:10|4310|4309.5|4309.5|4309|4310.5|4309.5|4309.5|4309|0
1634131340000|2021-10-13 13:22:20|4310|4309.5|4309.5|4309|4310|4309.5|4309.5|4309|0
1634131350000|2021-10-13 13:22:30|4310|4309.5|4309.5|4309|4310|4309.5|4309.5|4309|0
1634131360000|2021-10-13 13:22:40|4310|4309.5|4311.5|4311|4311.5|4311|4310|4309.5|0
1634131370000|2021-10-13 13:22:50|4312|4311.5|4310.5|4310|4312.5|4312|4310.5|4310|0
1634131380000|2021-10-13 13:23:00|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|0
1634131390000|2021-10-13 13:23:10|4310.5|4310|4310|4309.5|4310.5|4310|4310|4309.5|0
1634131400000|2021-10-13 13:23:20|4309.5|4309|4309.5|4309|4309.5|4309|4309|4308.5|0
1634131410000|2021-10-13 13:23:30|4310|4309.5|4311|4310|4311|4310.5|4309.5|4309|0
1634131420000|2021-10-13 13:23:40|4310.5|4310.5|4310.5|4310|4311|4310.5|4310.5|4310|0
1634131430000|2021-10-13 13:23:50|4311|4310.5|4311.5|4311|4311.5|4311|4311|4310|0
1634131440000|2021-10-13 13:24:00|4312|4311.5|4312|4311|4312|4311.5|4311.5|4311|0
1634131450000|2021-10-13 13:24:10|4311.5|4311.5|4313.5|4313|4313.5|4313|4311.5|4311.5|0
1634131460000|2021-10-13 13:24:20|4313|4312.5|4313.5|4313|4313.5|4313|4313|4312.5|0
1634131470000|2021-10-13 13:24:30|4313|4312.5|4313|4312.5|4314|4313|4313|4312.5|0
1634131500000|2021-10-13 13:25:00|4313.5|4313|4313.5|4312.5|4313.5|4313|4313|4312.5|0
1634131510000|2021-10-13 13:25:10|4313|4313|4311.5|4311|4313|4313|4311.5|4311|0
1634131530000|2021-10-13 13:25:30|4311|4310.5|4311.5|4310.5|4311.5|4311|4311|4310.5|0
1634131540000|2021-10-13 13:25:40|4311|4311|4310.5|4310|4312|4311|4310.5|4310|0
1634131560000|2021-10-13 13:26:00|4311|4310.5|4310|4309.5|4311|4310.5|4309.5|4309|0
1634131570000|2021-10-13 13:26:10|4309.5|4309|4310.5|4310|4310.5|4310|4309.5|4309|0
1634131580000|2021-10-13 13:26:20|4311|4310.5|4311|4310.5|4312|4311|4311|4310|0
1634131590000|2021-10-13 13:26:30|4310.5|4310|4312|4311|4312.5|4311.5|4310.5|4310|0
1634131600000|2021-10-13 13:26:40|4311.5|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|0
1634131610000|2021-10-13 13:26:50|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|0
1634131620000|2021-10-13 13:27:00|4311.5|4311|4311.5|4310.5|4311.5|4311|4311.5|4310.5|0
1634131630000|2021-10-13 13:27:10|4312|4311|4312|4311|4312|4311|4311.5|4310.5|0
1634131640000|2021-10-13 13:27:20||4311.5||4311.5||4311.5||4311.5|0
1634131650000|2021-10-13 13:27:30|4311.5|4311|4310|4309.5|4311.5|4311|4310|4309.5|0
1634131660000|2021-10-13 13:27:40|4309.5|4309|4310|4309.5|4310|4309.5|4309.5|4309|0
1634131670000|2021-10-13 13:27:50|4310.5|4309|4312|4311.5|4312|4311.5|4310.5|4309|0
1634131680000|2021-10-13 13:28:00|4311.5|4311|4311.5|4311|4311.5|4311|4311|4310.5|0
1634131690000|2021-10-13 13:28:10|4311|4310.5|4311.5|4311|4312|4311|4311|4310.5|0
1634131700000|2021-10-13 13:28:20|4311|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|0
1634131710000|2021-10-13 13:28:30|4312|4310.5|4311.5|4311|4312|4311.5|4311.5|4310.5|0
1634131720000|2021-10-13 13:28:40|4312|4311.5|4311.5|4311|4312|4311.5|4311.5|4311|0
1634131730000|2021-10-13 13:28:50|4312|4310.5|4311|4310.5|4312|4311|4311|4310.5|0
1634131740000|2021-10-13 13:29:00|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4310.5|0
1634131750000|2021-10-13 13:29:10|4311|4310.5|4311|4310.5|4311|4311|4311|4310.5|0
1634131760000|2021-10-13 13:29:20|4311.5|4311|4311|4310.5|4311.5|4311|4311|4310.5|0
1634131770000|2021-10-13 13:29:30|4310.5|4310|4310.5|4309.5|4310.5|4310|4310|4309.5|0
1634131780000|2021-10-13 13:29:40|4310|4309|4309|4308.5|4310|4309|4308.5|4308|0
1634131790000|2021-10-13 13:29:50|4308.5|4308|4305.5|4305|4308.5|4308.5|4305|4304.5|0
1634131800000|2021-10-13 13:30:00|4306|4305.5|4302.5|4301.5|4306.5|4306|4301.5|4301|0
1634131810000|2021-10-13 13:30:10|4303|4301|4305.5|4305|4305.5|4305|4301.5|4301|0
1634131820000|2021-10-13 13:30:20|4306|4305.5|4304|4303.5|4308.5|4307.5|4304|4303.5|0
1634131830000|2021-10-13 13:30:30|4304.5|4304|4305|4304.5|4305|4304.5|4304|4303.5|0
1634131840000|2021-10-13 13:30:40|4304.5|4304|4307|4306.5|4307.5|4306.5|4303.5|4302.5|0
1634131850000|2021-10-13 13:30:50|4307.5|4306|4305.5|4305|4308.5|4308|4305.5|4305|0
1634131860000|2021-10-13 13:31:00|4305|4304.5|4303|4302|4305|4304.5|4301|4300.5|0
1634131870000|2021-10-13 13:31:10|4302.5|4301.5|4300.5|4299.5|4302.5|4302|4299|4298.5|0
1634131880000|2021-10-13 13:31:20|4300|4299|4297.5|4296.5|4300.5|4299.5|4296.5|4296|0
1634131890000|2021-10-13 13:31:30|4297|4296|4301|4300.5|4302|4301.5|4296.5|4296|0
1634131900000|2021-10-13 13:31:40|4301.5|4301|4299.5|4298|4301.5|4301|4297.5|4297|0
1634131910000|2021-10-13 13:31:50|4300|4298.5|4301.5|4300.5|4303.5|4302.5|4299.5|4298.5|0
1634131920000|2021-10-13 13:32:00|4302|4301|4303.5|4302|4304.5|4304|4302|4301|0
1634131930000|2021-10-13 13:32:10|4304|4302.5|4303.5|4302.5|4306.5|4306|4303.5|4302|0
1634131940000|2021-10-13 13:32:20|4303|4302|4308.5|4307.5|4308.5|4307.5|4301.5|4300|0
1634131950000|2021-10-13 13:32:30|4309|4308|4309|4308|4311|4310|4308.5|4307.5|0
1634131960000|2021-10-13 13:32:40|4308.5|4308.5|4307|4306.5|4310.5|4310|4305.5|4305|0
1634131970000|2021-10-13 13:32:50|4307.5|4307|4312.5|4312|4313|4312|4307|4306.5|0
1634131980000|2021-10-13 13:33:00|4313|4311.5|4312.5|4311.5|4314|4312.5|4310.5|4310|0
1634131990000|2021-10-13 13:33:10|4313|4311|4314.5|4314|4316|4315|4311.5|4311|0
1634132000000|2021-10-13 13:33:20|4314|4313.5|4315|4314.5|4315.5|4315|4314|4313.5|0
1634132010000|2021-10-13 13:33:30|4314.5|4314|4312.5|4312|4315|4314.5|4311.5|4310.5|0
1634132020000|2021-10-13 13:33:40|4313|4312.5|4313|4312.5|4313.5|4312.5|4312.5|4312|0
1634132030000|2021-10-13 13:33:50|4313.5|4312|4315.5|4315|4316.5|4315.5|4313|4312|0
1634132040000|2021-10-13 13:34:00|4316.5|4315.5|4318.5|4318|4318.5|4318|4316.5|4315.5|0
1634132050000|2021-10-13 13:34:10|4318|4317.5|4315|4314.5|4318.5|4318|4315|4314.5|0
1634132060000|2021-10-13 13:34:20|4315.5|4315|4315.5|4315|4316|4315.5|4313.5|4313|0
1634132070000|2021-10-13 13:34:30|4315|4314.5|4313.5|4312|4315|4314.5|4312.5|4312|0
1634132080000|2021-10-13 13:34:40|4314|4312.5|4316.5|4316|4317|4316.5|4314|4312.5|0
1634132090000|2021-10-13 13:34:50|4316|4315.5|4316.5|4315.5|4316.5|4316|4315|4314|0
1634132100000|2021-10-13 13:35:00|4316|4315|4309|4308.5|4316|4315|4309|4308|0
1634132110000|2021-10-13 13:35:10|4309.5|4309|4307|4306|4309.5|4309|4306.5|4305.5|0
1634132120000|2021-10-13 13:35:20|4307.5|4306.5|4311.5|4311|4312|4311|4306.5|4306|0
1634132130000|2021-10-13 13:35:30|4312|4311.5|4311|4309.5|4313|4312.5|4310|4309.5|0
1634132140000|2021-10-13 13:35:40|4310.5|4310|4310|4309|4310.5|4310|4308|4307.5|0
1634132150000|2021-10-13 13:35:50|4309.5|4308.5|4307|4306|4310|4309.5|4305.5|4304.5|0
1634132160000|2021-10-13 13:36:00|4306.5|4305.5|4307|4306.5|4308|4307.5|4306.5|4305.5|0
1634132170000|2021-10-13 13:36:10|4307.5|4307|4310.5|4309.5|4311|4309.5|4307|4306.5|0
1634132180000|2021-10-13 13:36:20|4310|4308.5|4311|4310.5|4312.5|4311.5|4309.5|4308.5|0
1634132190000|2021-10-13 13:36:30|4311.5|4311|4309|4308|4311.5|4311|4309|4308|0
1634132200000|2021-10-13 13:36:40|4308.5|4308.5|4308.5|4308|4309.5|4308.5|4308|4307.5|0
1634132210000|2021-10-13 13:36:50|4309|4308.5|4309|4308.5|4311.5|4310.5|4309|4308|0
1634132220000|2021-10-13 13:37:00|4309.5|4309|4311.5|4310.5|4312.5|4311.5|4309.5|4309|0
1634132230000|2021-10-13 13:37:10|4311|4311|4315|4314|4315|4314.5|4311|4310.5|0
1634132240000|2021-10-13 13:37:20|4314.5|4313.5|4314|4313.5|4316|4315.5|4314|4313|0
1634132250000|2021-10-13 13:37:30|4313.5|4313|4312|4311|4314|4313.5|4312|4311|0
1634132260000|2021-10-13 13:37:40|4312.5|4311.5|4311|4309.5|4312.5|4312|4310|4309.5|0
1634132270000|2021-10-13 13:37:50|4311.5|4310|4310.5|4310|4312|4311|4310.5|4310|0
1634132280000|2021-10-13 13:38:00|4311|4310.5|4310.5|4309.5|4311.5|4310.5|4310|4309.5|0
1634132290000|2021-10-13 13:38:10|4310|4310|4311|4310.5|4311|4310.5|4309|4308.5|0
1634132300000|2021-10-13 13:38:20|4310.5|4310|4309.5|4309|4310.5|4310|4309.5|4308.5|0
1634132310000|2021-10-13 13:38:30|4309|4308.5|4308.5|4308|4309.5|4308.5|4307.5|4307|0
1634132320000|2021-10-13 13:38:40|4309|4308.5|4308.5|4308|4309.5|4308.5|4308|4307.5|0
1634132330000|2021-10-13 13:38:50|4309|4308.5|4308.5|4307.5|4309.5|4309|4307.5|4307|0
1634132340000|2021-10-13 13:39:00|4309|4308|4311|4310|4312|4310.5|4309|4308|0
1634132350000|2021-10-13 13:39:10|4311.5|4310.5|4313|4312.5|4313|4312.5|4311|4310.5|0
1634132360000|2021-10-13 13:39:20|4313.5|4312|4311.5|4310.5|4313.5|4312|4311|4310.5|0
1634132370000|2021-10-13 13:39:30|4312|4311|4311.5|4310.5|4312|4311.5|4311.5|4310.5|0
1634132380000|2021-10-13 13:39:40|4311|4311|4311.5|4311|4313|4312.5|4311|4310.5|0
1634132390000|2021-10-13 13:39:50|4312|4311.5|4311|4310.5|4312|4311.5|4310.5|4310|0
1634132400000|2021-10-13 13:40:00|4311.5|4311|4309|4308.5|4312|4311.5|4309|4308|0
1634132410000|2021-10-13 13:40:10|4309.5|4309|4311|4310|4311|4310.5|4309.5|4309|0
1634132420000|2021-10-13 13:40:20|4311.5|4310.5|4312.5|4312|4313|4312.5|4311|4310.5|0
1634132430000|2021-10-13 13:40:30|4312|4311.5|4313|4312|4313.5|4312.5|4311|4310.5|0
1634132440000|2021-10-13 13:40:40|4312.5|4312.5|4312.5|4312|4313|4312.5|4312.5|4311.5|0
1634132450000|2021-10-13 13:40:50|4313|4312.5|4313.5|4313|4315.5|4315|4313|4312.5|0
1634132460000|2021-10-13 13:41:00|4314|4313.5|4314|4313.5|4314.5|4313.5|4312.5|4312|0
1634132470000|2021-10-13 13:41:10|4313.5|4313|4313|4312|4314|4313|4312|4311.5|0
1634132480000|2021-10-13 13:41:20|4312.5|4311.5|4312|4311.5|4312.5|4312|4311.5|4311|0
1634132490000|2021-10-13 13:41:30|4311.5|4311|4310.5|4309.5|4312|4311|4310|4309.5|0
1634132500000|2021-10-13 13:41:40|4310|4310|4309.5|4308.5|4311|4310.5|4309|4308|0
1634132510000|2021-10-13 13:41:50|4309|4308|4308.5|4307.5|4309.5|4308.5|4308|4307|0
1634132520000|2021-10-13 13:42:00|4308|4307|4310.5|4309.5|4310.5|4309.5|4307|4306.5|0
1634132530000|2021-10-13 13:42:10|4310|4309|4312.5|4312|4312.5|4312|4310|4309|0
1634132540000|2021-10-13 13:42:20|4313|4312.5|4312|4311.5|4314|4313|4311.5|4310.5|0
1634132550000|2021-10-13 13:42:30|4312.5|4312|4308.5|4308|4312.5|4312|4308.5|4308|0
1634132560000|2021-10-13 13:42:40|4309|4308.5|4307|4306.5|4310|4309|4307|4306|0
1634132570000|2021-10-13 13:42:50|4306.5|4306|4306|4305|4306.5|4306.5|4305.5|4305|0
1634132580000|2021-10-13 13:43:00|4305.5|4305.5|4307|4306|4307.5|4307|4305.5|4305|0
1634132590000|2021-10-13 13:43:10|4306.5|4306.5|4309|4308|4309|4308|4306.5|4306|0
1634132600000|2021-10-13 13:43:20|4308.5|4308.5|4309.5|4308.5|4310|4309.5|4308.5|4308.5|0
1634132610000|2021-10-13 13:43:30|4309|4309|4312|4311.5|4312.5|4311.5|4309|4308.5|0
1634132620000|2021-10-13 13:43:40|4311.5|4311|4313|4312.5|4314.5|4314|4311.5|4311|0
1634132630000|2021-10-13 13:43:50|4313.5|4313|4310.5|4309.5|4313.5|4313|4310.5|4309.5|0
1634132640000|2021-10-13 13:44:00|4310|4310|4310.5|4309.5|4310.5|4310|4310|4309.5|0
1634132650000|2021-10-13 13:44:10|4310|4310|4311|4310.5|4312|4311|4310|4310|0
1634132660000|2021-10-13 13:44:20|4310.5|4310|4311.5|4311|4312|4311.5|4310.5|4310|0
1634132670000|2021-10-13 13:44:30|4312|4311.5|4313.5|4312.5|4314|4313|4311.5|4311.5|0
1634132680000|2021-10-13 13:44:40|4314|4313|4313.5|4313|4314.5|4313.5|4313.5|4313|0
1634132690000|2021-10-13 13:44:50|4313|4312.5|4312|4311.5|4313.5|4312.5|4312|4311|0
1634132700000|2021-10-13 13:45:00|4311.5|4311|4306|4305.5|4311.5|4311|4305.5|4305|0
1634132710000|2021-10-13 13:45:10|4306.5|4305|4308.5|4307.5|4309|4308|4306.5|4305|0
1634132720000|2021-10-13 13:45:20|4309|4308|4311.5|4310.5|4311.5|4311|4309|4308|0
1634132730000|2021-10-13 13:45:30|4311|4311|4311.5|4311|4312|4311.5|4311|4310|0
1634132740000|2021-10-13 13:45:40|4311|4310.5|4311|4310.5|4312|4311|4310.5|4310|0
1634132750000|2021-10-13 13:45:50|4310.5|4310|4309|4308.5|4311|4310.5|4308.5|4308|0
1634132760000|2021-10-13 13:46:00|4309.5|4308|4309|4308.5|4309.5|4308.5|4307.5|4307|0
1634132770000|2021-10-13 13:46:10|4309.5|4309|4308|4307|4309.5|4309|4307.5|4307|0
1634132780000|2021-10-13 13:46:20|4307.5|4307.5|4309.5|4308.5|4309.5|4308.5|4307|4306.5|0
1634132790000|2021-10-13 13:46:30|4309|4309|4310|4309.5|4310.5|4310|4309|4308|0
1634132800000|2021-10-13 13:46:40|4310.5|4310|4309|4308|4310.5|4310|4308.5|4308|0
1634132810000|2021-10-13 13:46:50|4308.5|4308.5|4308|4307|4308.5|4308.5|4307|4306.5|0
1634132820000|2021-10-13 13:47:00|4308.5|4307.5|4306|4305.5|4308.5|4308|4306|4305.5|0
1634132830000|2021-10-13 13:47:10|4306.5|4306|4308.5|4308|4309|4308|4306.5|4306|0
1634132840000|2021-10-13 13:47:20|4308|4307.5|4307|4306|4308.5|4307.5|4305.5|4305|0
1634132850000|2021-10-13 13:47:30|4306.5|4305.5|4307|4306.5|4308|4307|4305.5|4305|0
1634132860000|2021-10-13 13:47:40|4307.5|4307|4307|4306.5|4308|4307.5|4307|4306.5|0
1634132870000|2021-10-13 13:47:50|4307.5|4307|4307|4306|4308|4307|4306|4305.5|0
1634132880000|2021-10-13 13:48:00|4306.5|4305.5|4307|4306.5|4308|4307|4306|4305.5|0
1634132890000|2021-10-13 13:48:10|4307.5|4307|4306|4305|4307.5|4307|4306|4305|0
1634132900000|2021-10-13 13:48:20|4305.5|4304.5|4305|4304.5|4305.5|4304.5|4304|4303.5|0
1634132910000|2021-10-13 13:48:30|4305.5|4305|4307|4306.5|4307|4306.5|4305.5|4305|0
1634132920000|2021-10-13 13:48:40|4306.5|4306|4308.5|4307.5|4308.5|4307.5|4306|4305.5|0
1634132930000|2021-10-13 13:48:50|4308|4307|4307.5|4306.5|4308|4307.5|4306.5|4306|0
1634132940000|2021-10-13 13:49:00|4308|4307|4310.5|4310|4311|4310|4307.5|4307|0
1634132950000|2021-10-13 13:49:10|4310|4309.5|4310|4309.5|4310|4309.5|4309.5|4309|0
1634132960000|2021-10-13 13:49:20|4310.5|4310|4309.5|4309|4310.5|4310|4309|4308.5|0
1634132970000|2021-10-13 13:49:30|4310|4308.5|4309.5|4308.5|4310|4309|4307.5|4306.5|0
1634132980000|2021-10-13 13:49:40|4310|4309|4310|4309|4310|4309|4309|4308|0
1634132990000|2021-10-13 13:49:50|4309.5|4309.5|4309|4308|4310|4309.5|4308|4307|0
1634133000000|2021-10-13 13:50:00|4308.5|4308.5|4310|4309.5|4311|4310|4308.5|4308|0
1634133010000|2021-10-13 13:50:10|4310.5|4310|4310.5|4309.5|4310.5|4310|4310|4309.5|0
1634133020000|2021-10-13 13:50:20|4311|4310|4310.5|4310|4311|4310.5|4310|4309.5|0
1634133030000|2021-10-13 13:50:30|4311|4309.5|4312.5|4312|4312.5|4312|4311|4309.5|0
1634133040000|2021-10-13 13:50:40|4312|4311.5|4311.5|4311|4312.5|4312|4311|4310.5|0
1634133050000|2021-10-13 13:50:50|4311|4310.5|4310|4309.5|4311|4311|4309|4308.5|0
1634133060000|2021-10-13 13:51:00|4310.5|4310|4311.5|4311|4311.5|4311|4309|4308.5|0
1634133070000|2021-10-13 13:51:10|4311|4310.5|4310.5|4309.5|4311.5|4311|4309.5|4309|0
1634133080000|2021-10-13 13:51:20|4310|4310|4312|4311|4312.5|4311.5|4310|4309.5|0
1634133090000|2021-10-13 13:51:30|4312.5|4311.5|4311.5|4310.5|4313|4312.5|4311|4310.5|0
1634133100000|2021-10-13 13:51:40|4311|4310|4313|4312|4313|4312|4310.5|4310|0
1634133110000|2021-10-13 13:51:50|4312.5|4312.5|4314|4313.5|4314.5|4314|4312.5|4312.5|0
1634133120000|2021-10-13 13:52:00|4314.5|4314|4315.5|4315|4316|4315.5|4314|4313|0
1634133130000|2021-10-13 13:52:10|4316|4315.5|4316|4315.5|4317|4316|4315.5|4315|0
1634133140000|2021-10-13 13:52:20|4315.5|4315|4316.5|4315.5|4316.5|4316|4315|4314.5|0
1634133150000|2021-10-13 13:52:30|4317|4316|4314.5|4314|4317|4316|4314.5|4314|0
1634133160000|2021-10-13 13:52:40|4314|4313.5|4314|4313|4314.5|4314|4313.5|4313|0
1634133170000|2021-10-13 13:52:50|4313.5|4313.5|4314.5|4313.5|4315|4314|4313|4312.5|0
1634133180000|2021-10-13 13:53:00|4314|4313|4313.5|4313|4315.5|4315|4313.5|4313|0
1634133190000|2021-10-13 13:53:10|4314|4313.5|4311.5|4310.5|4314|4313.5|4311.5|4310.5|0
1634133200000|2021-10-13 13:53:20|4311|4310|4309|4308.5|4311|4310|4309|4308.5|0
1634133210000|2021-10-13 13:53:30|4309.5|4309|4310|4309.5|4310.5|4310|4309|4308.5|0
1634133220000|2021-10-13 13:53:40|4310.5|4310|4310.5|4310|4311.5|4311|4310|4309.5|0
1634133230000|2021-10-13 13:53:50|4311|4310.5|4313.5|4312.5|4314|4313.5|4311|4310|0
1634133240000|2021-10-13 13:54:00|4313|4312|4311|4310.5|4313.5|4312.5|4311|4310.5|0
1634133250000|2021-10-13 13:54:10|4311.5|4311|4311.5|4311|4312.5|4311.5|4311|4310.5|0
1634133260000|2021-10-13 13:54:20|4311|4310.5|4310|4309.5|4311|4310.5|4309.5|4309|0
1634133270000|2021-10-13 13:54:30|4310.5|4310|4312.5|4311.5|4312.5|4311.5|4310.5|4310|0
1634133280000|2021-10-13 13:54:40|4312|4311|4309|4308.5|4312|4311|4308.5|4308|0
1634133290000|2021-10-13 13:54:50|4309.5|4308|4311.5|4310.5|4312|4311|4309|4308|0
1634133300000|2021-10-13 13:55:00|4311|4310|4309.5|4308.5|4311|4310|4309|4308.5|0
1634133310000|2021-10-13 13:55:10|4309|4309|4309.5|4309|4311|4310.5|4309|4308.5|0
1634133320000|2021-10-13 13:55:20|4310|4309.5|4310|4309|4312|4311|4309.5|4309|0
1634133330000|2021-10-13 13:55:30|4309.5|4309.5|4308.5|4308|4310.5|4309.5|4308.5|4308|0
1634133340000|2021-10-13 13:55:40|4309|4308.5|4308|4307.5|4309|4308.5|4308|4307.5|0
1634133350000|2021-10-13 13:55:50|4308.5|4307|4306.5|4306|4308.5|4307|4306.5|4305.5|0
1634133360000|2021-10-13 13:56:00|4306|4305.5|4306.5|4306|4306.5|4306|4305.5|4305|0
1634133370000|2021-10-13 13:56:10|4307|4305.5|4307|4306|4308|4307.5|4306|4305.5|0
1634133380000|2021-10-13 13:56:20|4306.5|4306.5|4307|4306.5|4307|4306.5|4306.5|4306|0
1634133390000|2021-10-13 13:56:30|4306.5|4306|4312|4311|4312|4311.5|4306.5|4306|0
1634133400000|2021-10-13 13:56:40|4311.5|4310.5|4311|4310.5|4312.5|4312|4310.5|4310|0
1634133410000|2021-10-13 13:56:50|4310.5|4310|4313|4312.5|4314|4313|4310.5|4310|0
1634133420000|2021-10-13 13:57:00|4312.5|4312|4312|4311.5|4313|4312.5|4310.5|4310|0
1634133430000|2021-10-13 13:57:10|4313|4312.5|4311|4310.5|4313|4312.5|4310.5|4310|0
1634133440000|2021-10-13 13:57:20|4311.5|4311|4314|4313|4314|4313.5|4311.5|4311|0
1634133450000|2021-10-13 13:57:30|4313.5|4313.5|4312.5|4311.5|4313.5|4313.5|4311.5|4311|0
1634133460000|2021-10-13 13:57:40|4312|4312|4312.5|4312|4313|4312.5|4312|4311.5|0
1634133470000|2021-10-13 13:57:50|4313|4312.5|4313.5|4313|4314|4313.5|4312.5|4312|0
1634133480000|2021-10-13 13:58:00|4313|4312.5|4314|4313|4314|4313.5|4313|4312.5|0
1634133490000|2021-10-13 13:58:10|4314.5|4313.5|4313.5|4313|4315.5|4315|4313.5|4312.5|0
1634133500000|2021-10-13 13:58:20|4314|4312.5|4314|4313.5|4314|4313.5|4313.5|4312.5|0
1634133510000|2021-10-13 13:58:30|4314.5|4314|4315.5|4314.5|4316|4315.5|4314.5|4314|0
1634133520000|2021-10-13 13:58:40|4316|4315|4316.5|4316|4317|4316|4315.5|4314.5|0
1634133530000|2021-10-13 13:58:50|4317|4315.5|4317|4316.5|4317.5|4317|4317|4315.5|0
1634133540000|2021-10-13 13:59:00|4316.5|4316|4316.5|4316|4317|4316.5|4316|4315.5|0
1634133550000|2021-10-13 13:59:10|4316|4315.5|4315|4314|4316.5|4316|4314|4313.5|0
1634133560000|2021-10-13 13:59:20|4314.5|4314.5|4315|4313.5|4315.5|4314.5|4314|4313.5|0
1634133570000|2021-10-13 13:59:30|4314.5|4314|4316|4315|4316.5|4315.5|4314|4313.5|0
1634133580000|2021-10-13 13:59:40|4315.5|4314.5|4316|4315.5|4317.5|4316.5|4315.5|4314.5|0
1634133590000|2021-10-13 13:59:50|4316.5|4316|4315.5|4314.5|4316.5|4316|4314.5|4314|0
1634133600000|2021-10-13 14:00:00|4315|4315|4314.5|4313.5|4316|4315|4313|4312|0
1634133610000|2021-10-13 14:00:10|4314|4313|4313.5|4312.5|4314.5|4313.5|4313|4312|0
1634133620000|2021-10-13 14:00:20|4313|4312|4314.5|4313|4314.5|4313|4312|4311|0
1634133630000|2021-10-13 14:00:30|4314|4313.5|4313|4312.5|4314|4313.5|4313|4312|0
1634133640000|2021-10-13 14:00:40|4313.5|4313|4312.5|4311.5|4314|4313.5|4312.5|4311.5|0
1634133650000|2021-10-13 14:00:50|4313|4312|4312.5|4312|4313|4312.5|4312.5|4311.5|0
1634133660000|2021-10-13 14:01:00|4313|4311.5|4314|4313.5|4315|4314|4313|4311.5|0
1634133670000|2021-10-13 14:01:10|4314.5|4313|4314.5|4314|4314.5|4314|4313.5|4313|0
1634133680000|2021-10-13 14:01:20|4315|4314.5|4314.5|4314|4315.5|4315|4314.5|4314|0
1634133690000|2021-10-13 14:01:30|4315|4314.5|4317|4316|4317.5|4316.5|4314.5|4314.5|0
1634133700000|2021-10-13 14:01:40|4317.5|4316.5|4319.5|4319|4320|4319.5|4316.5|4316|0
1634133710000|2021-10-13 14:01:50|4319|4318.5|4320.5|4320|4321|4320.5|4319|4318.5|0
1634133720000|2021-10-13 14:02:00|4320|4319.5|4320.5|4320|4320.5|4320|4320|4319.5|0
1634133730000|2021-10-13 14:02:10|4321|4320.5|4322|4321.5|4322.5|4322|4321|4320.5|0
1634133740000|2021-10-13 14:02:20|4322.5|4322|4322|4321.5|4323|4322.5|4321.5|4321|0
1634133750000|2021-10-13 14:02:30|4321.5|4321|4323.5|4322.5|4324|4322.5|4321.5|4321|0
1634133760000|2021-10-13 14:02:40|4324|4323|4325|4324|4325|4324|4323|4322.5|0
1634133770000|2021-10-13 14:02:50|4324.5|4323.5|4324.5|4324|4325|4324.5|4324.5|4323.5|0
1634133780000|2021-10-13 14:03:00|4325|4324.5|4324|4323.5|4325|4324.5|4323.5|4323|0
1634133790000|2021-10-13 14:03:10|4323.5|4323|4323.5|4323|4324|4323|4322.5|4321.5|0
1634133800000|2021-10-13 14:03:20|4324|4323.5|4322.5|4322|4324|4323.5|4322|4321.5|0
1634133810000|2021-10-13 14:03:30|4322|4321.5|4321.5|4321|4323|4322.5|4321.5|4321|0
1634133820000|2021-10-13 14:03:40|4322|4321.5|4321.5|4321|4323|4322.5|4321.5|4321|0
1634133830000|2021-10-13 14:03:50|4322|4321.5|4322|4321|4323|4322|4320.5|4320|0
1634133840000|2021-10-13 14:04:00|4321.5|4321.5|4322|4321.5|4323|4322|4321.5|4321|0
1634133850000|2021-10-13 14:04:10|4322.5|4322|4324|4323|4324|4323.5|4322.5|4321|0
1634133860000|2021-10-13 14:04:20|4324.5|4323.5|4324.5|4323.5|4325|4324|4323.5|4323|0
1634133870000|2021-10-13 14:04:30|4324|4324|4326|4325|4326.5|4326|4324|4323.5|0
1634133880000|2021-10-13 14:04:40|4326.5|4325.5|4326.5|4325.5|4327|4326.5|4325.5|4325|0
1634133890000|2021-10-13 14:04:50|4327|4326|4326.5|4326|4327|4326.5|4326|4325.5|0
1634133900000|2021-10-13 14:05:00|4327|4326.5|4324.5|4323.5|4327|4326.5|4323.5|4323|0
1634133910000|2021-10-13 14:05:10|4324|4323|4322.5|4322|4324.5|4323|4322.5|4322|0
1634133920000|2021-10-13 14:05:20|4323|4322.5|4326|4325|4326.5|4325.5|4323|4322.5|0
1634133930000|2021-10-13 14:05:30|4325.5|4324.5|4325|4323.5|4326|4325|4324|4323.5|0
1634133940000|2021-10-13 14:05:40|4324.5|4324|4323|4322.5|4325|4324.5|4323|4322|0
1634133950000|2021-10-13 14:05:50|4323.5|4323|4323.5|4323|4325|4324|4323|4322.5|0
1634133960000|2021-10-13 14:06:00|4324|4323.5|4322.5|4322|4325|4324|4322.5|4322|0
1634133970000|2021-10-13 14:06:10|4323|4322.5|4324.5|4324|4324.5|4324|4323|4322|0
1634133980000|2021-10-13 14:06:20|4324|4323.5|4324.5|4323.5|4324.5|4324|4324|4323.5|0
1634133990000|2021-10-13 14:06:30|4324|4324|4323.5|4322.5|4324|4324|4323|4322|0
1634134000000|2021-10-13 14:06:40|4323|4322|4321|4320.5|4323|4322|4321|4320.5|0
1634134010000|2021-10-13 14:06:50|4321.5|4321|4322|4321.5|4322.5|4322|4321.5|4321|0
1634134020000|2021-10-13 14:07:00|4322.5|4322|4321.5|4320.5|4323|4322.5|4321.5|4320.5|0
1634134030000|2021-10-13 14:07:10|4321|4320|4320|4318.5|4321|4320|4318.5|4318|0
1634134040000|2021-10-13 14:07:20|4319.5|4319|4319.5|4318.5|4319.5|4319|4319|4318.5|0
1634134050000|2021-10-13 14:07:30|4319|4319|4319.5|4319|4319.5|4319|4319|4318.5|0
1634134060000|2021-10-13 14:07:40|4319|4318.5|4318.5|4317.5|4319.5|4318.5|4318|4317.5|0
1634134070000|2021-10-13 14:07:50|4319|4318|4318.5|4318|4319|4318.5|4318|4317.5|0
1634134080000|2021-10-13 14:08:00|4318|4317.5|4316.5|4316|4318.5|4318|4316.5|4316|0
1634134090000|2021-10-13 14:08:10|4317|4316.5|4318|4317.5|4318|4317.5|4317|4316.5|0
1634134100000|2021-10-13 14:08:20|4317.5|4317|4317|4316.5|4318.5|4318|4317|4316.5|0
1634134110000|2021-10-13 14:08:30|4317.5|4317|4316|4315.5|4318|4317|4316|4315.5|0
1634134120000|2021-10-13 14:08:40|4315.5|4315|4316.5|4316|4317|4316.5|4315.5|4315|0
1634134130000|2021-10-13 14:08:50|4317|4316.5|4316.5|4315.5|4317.5|4317|4316.5|4315.5|0
1634134140000|2021-10-13 14:09:00|4316|4316|4317|4316|4317|4316.5|4316|4315.5|0
1634134150000|2021-10-13 14:09:10|4316.5|4316.5|4317|4316.5|4317.5|4316.5|4316|4315.5|0
1634134160000|2021-10-13 14:09:20|4317.5|4317|4316.5|4316|4317.5|4317|4316|4315.5|0
1634134170000|2021-10-13 14:09:30|4316|4315.5|4316.5|4316|4316.5|4316|4315.5|4315|0
1634134180000|2021-10-13 14:09:40|4317|4316.5|4316.5|4316|4317|4316.5|4315.5|4315|0
1634134190000|2021-10-13 14:09:50|4316|4315.5|4316|4315.5|4316.5|4315.5|4315.5|4315|0
1634134200000|2021-10-13 14:10:00|4316.5|4316|4316|4315.5|4316.5|4316|4316|4315.5|0
1634134210000|2021-10-13 14:10:10|4316.5|4316|4317.5|4317|4318.5|4317.5|4316.5|4316|0
1634134220000|2021-10-13 14:10:20|4318|4317.5|4317.5|4316.5|4318|4317.5|4317|4316.5|0
1634134230000|2021-10-13 14:10:30|4316.5|4316|4317.5|4316.5|4317.5|4317|4316.5|4316|0
1634134240000|2021-10-13 14:10:40|4317|4316|4316.5|4316|4317.5|4316.5|4316.5|4315.5|0
1634134250000|2021-10-13 14:10:50|4316|4315.5|4315.5|4315|4316.5|4316|4315.5|4315|0
1634134260000|2021-10-13 14:11:00|4315|4314.5|4313|4312|4315|4314.5|4311.5|4311|0
1634134270000|2021-10-13 14:11:10|4312.5|4311.5|4311.5|4310.5|4313|4312.5|4311.5|4310.5|0
1634134280000|2021-10-13 14:11:20|4311|4310|4310.5|4309.5|4311.5|4310.5|4309.5|4308.5|0
1634134290000|2021-10-13 14:11:30|4310|4310|4311|4310.5|4311.5|4311|4310|4310|0
1634134300000|2021-10-13 14:11:40|4311.5|4311|4313|4312.5|4314.5|4314|4311|4311|0
1634134310000|2021-10-13 14:11:50|4313.5|4312|4311|4310.5|4313.5|4312|4310.5|4310|0
1634134320000|2021-10-13 14:12:00|4311.5|4311|4311|4310|4312|4311|4310.5|4310|0
1634134330000|2021-10-13 14:12:10|4310.5|4310.5|4312.5|4312|4312.5|4312|4310.5|4310|0
1634134340000|2021-10-13 14:12:20|4313|4312.5|4312.5|4312|4313.5|4312.5|4312.5|4312|0
1634134350000|2021-10-13 14:12:30|4312|4311.5|4310|4309.5|4312|4311.5|4309.5|4309|0
1634134360000|2021-10-13 14:12:40|4310.5|4310|4311|4310.5|4311|4310.5|4310|4309.5|0
1634134370000|2021-10-13 14:12:50|4311.5|4311|4311.5|4310.5|4311.5|4311|4311|4310.5|0
1634134380000|2021-10-13 14:13:00|4312|4311|4312|4311.5|4312.5|4312|4311.5|4310.5|0
1634134390000|2021-10-13 14:13:10|4311.5|4311|4312|4311.5|4312|4311.5|4311|4310.5|0
1634134400000|2021-10-13 14:13:20|4311.5|4311|4312|4311.5|4312.5|4312|4311.5|4311|0
1634134410000|2021-10-13 14:13:30|4312.5|4312|4312.5|4312|4313|4312.5|4312|4311.5|0
1634134420000|2021-10-13 14:13:40|4313|4311.5|4313|4312|4314|4313|4312.5|4311.5|0
1634134430000|2021-10-13 14:13:50|4312.5|4312.5|4312.5|4311.5|4312.5|4312.5|4312|4311.5|0
1634134440000|2021-10-13 14:14:00|4312|4312|4311.5|4311|4312.5|4312|4311.5|4311|0
1634134450000|2021-10-13 14:14:10|4311|4310.5|4311.5|4311|4312|4311.5|4310.5|4310|0
1634134460000|2021-10-13 14:14:20|4311|4310.5|4313|4312.5|4314|4313|4311|4310.5|0
1634134470000|2021-10-13 14:14:30|4312.5|4312|4313.5|4312.5|4313.5|4312.5|4311|4310.5|0
1634134480000|2021-10-13 14:14:40|4314|4313|4315|4314|4315|4314.5|4313.5|4313|0
1634134490000|2021-10-13 14:14:50|4314.5|4314.5|4313.5|4313|4315|4314.5|4313.5|4312.5|0
1634134500000|2021-10-13 14:15:00|4313|4312.5|4311.5|4310.5|4313|4312.5|4310.5|4310|0
1634134510000|2021-10-13 14:15:10|4312|4311|4311|4310.5|4312|4311|4311|4310.5|0
1634134520000|2021-10-13 14:15:20|4311.5|4311|4312|4311.5|4312|4311.5|4311|4310.5|0
1634134530000|2021-10-13 14:15:30|4312.5|4311|4311.5|4311|4312.5|4312|4311.5|4310.5|0
1634134540000|2021-10-13 14:15:40|4312|4310.5|4311.5|4311|4312|4311.5|4311.5|4310.5|0
1634134550000|2021-10-13 14:15:50|4312|4310.5|4311.5|4310.5|4312|4311.5|4311.5|4310.5|0
1634134560000|2021-10-13 14:16:00|4312|4311|4312.5|4312|4312.5|4312|4312|4310.5|0
1634134570000|2021-10-13 14:16:10|4313|4312.5|4314.5|4313.5|4314.5|4313.5|4313|4312.5|0
1634134580000|2021-10-13 14:16:20|4314|4314|4315|4314.5|4315|4314.5|4314|4313.5|0
1634134590000|2021-10-13 14:16:30|4315.5|4315|4316|4315.5|4316|4315.5|4315.5|4315|0
1634134600000|2021-10-13 14:16:40|4316.5|4316|4316.5|4316|4316.5|4316|4316|4315.5|0
1634134610000|2021-10-13 14:16:50|4316|4315.5|4316|4315.5|4316.5|4316|4316|4315.5|0
1634134620000|2021-10-13 14:17:00|4315.5|4315|4312|4311.5|4315.5|4315|4310.5|4310|0
1634134630000|2021-10-13 14:17:10|4311.5|4311|4311.5|4311|4312|4311.5|4311.5|4311|0
1634134640000|2021-10-13 14:17:20|4312|4311.5|4312.5|4312|4313|4312|4311.5|4311|0
1634134650000|2021-10-13 14:17:30|4313|4312.5|4313|4312.5|4313|4312.5|4312.5|4312|0
1634134660000|2021-10-13 14:17:40|4313.5|4313|4313.5|4312.5|4315.5|4314.5|4312.5|4312|0
1634134670000|2021-10-13 14:17:50|4313|4312|4312.5|4311.5|4313.5|4312.5|4312|4311.5|0
1634134680000|2021-10-13 14:18:00|4312|4312|4314|4313.5|4314.5|4313.5|4312|4311|0
1634134690000|2021-10-13 14:18:10|4314.5|4313|4315.5|4314.5|4315.5|4315|4314|4313|0
1634134700000|2021-10-13 14:18:20|4315|4315|4315|4314.5|4316|4315.5|4314.5|4314|0
1634134710000|2021-10-13 14:18:30|4314.5|4314|4317.5|4317|4317.5|4317|4314.5|4314|0
1634134720000|2021-10-13 14:18:40|4317|4316.5|4318|4317|4318.5|4317.5|4317|4316.5|0
1634134730000|2021-10-13 14:18:50|4317.5|4316.5|4318|4317|4318|4317|4316|4315.5|0
1634134740000|2021-10-13 14:19:00|4317.5|4316.5|4317|4316|4317.5|4316.5|4316.5|4316|0
1634134750000|2021-10-13 14:19:10|4317.5|4316.5|4318.5|4318|4319|4318.5|4317.5|4316.5|0
1634134760000|2021-10-13 14:19:20|4319|4318.5|4318.5|4318|4319|4318.5|4318.5|4317.5|0
1634134770000|2021-10-13 14:19:30|4319|4318.5|4320.5|4319.5|4320.5|4319.5|4318.5|4318.5|0
1634134780000|2021-10-13 14:19:40|4320|4320|4320|4319.5|4320.5|4320|4319.5|4319|0
1634134790000|2021-10-13 14:19:50|4320.5|4319|4320.5|4320|4321|4320.5|4320|4319|0
1634134800000|2021-10-13 14:20:00|4320|4319.5|4320.5|4320|4321|4320|4320|4319.5|0
1634134810000|2021-10-13 14:20:10|4320|4319.5|4320.5|4320|4321|4320|4320|4319.5|0
1634134820000|2021-10-13 14:20:20|4320|4319.5|4321.5|4321|4321.5|4321|4320|4319.5|0
1634134830000|2021-10-13 14:20:30|4321|4320.5|4321|4320|4321.5|4320.5|4320|4319.5|0
1634134840000|2021-10-13 14:20:40|4320.5|4320.5|4320|4319|4320.5|4320.5|4319.5|4319|0
1634134850000|2021-10-13 14:20:50|4319.5|4319.5|4320|4319.5|4320|4319.5|4319|4318.5|0
1634134860000|2021-10-13 14:21:00|4320.5|4319|4318|4317|4320.5|4319|4317.5|4316.5|0
1634134870000|2021-10-13 14:21:10|4317.5|4317.5|4318|4317|4318|4317.5|4317.5|4317|0
1634134880000|2021-10-13 14:21:20|4317.5|4317.5|4317|4316|4318|4317.5|4316|4315.5|0
1634134890000|2021-10-13 14:21:30|4316.5|4316.5|4317|4316.5|4317|4316.5|4316.5|4315.5|0
1634134900000|2021-10-13 14:21:40|4317.5|4317|4318.5|4317.5|4319|4318|4317.5|4317|0
1634134910000|2021-10-13 14:21:50|4318|4318|4318.5|4317.5|4319.5|4318.5|4318|4317.5|0
1634134920000|2021-10-13 14:22:00|4319|4318|4319.5|4319|4319.5|4319|4319|4318|0
1634134930000|2021-10-13 14:22:10|4319|4318.5|4320.5|4320|4321|4320|4319|4318.5|0
1634134940000|2021-10-13 14:22:20|4320|4319.5|4320|4319.5|4320|4319.5|4319.5|4319|0
1634134950000|2021-10-13 14:22:30|4320.5|4319|4321|4320.5|4321.5|4321|4320.5|4319|0
1634134960000|2021-10-13 14:22:40|4320.5|4320|4320|4319.5|4320.5|4320|4320|4319.5|0
1634134970000|2021-10-13 14:22:50|4319.5|4319|4319.5|4319|4320|4319.5|4319.5|4319|0
1634134980000|2021-10-13 14:23:00|4320|4319.5|4319.5|4319|4321|4320.5|4319.5|4319|0
1634134990000|2021-10-13 14:23:10|4320|4319.5|4320|4319.5|4320|4319.5|4319.5|4319|0
1634135000000|2021-10-13 14:23:20|4320.5|4320|4319.5|4319|4320.5|4320|4319.5|4319|0
1634135010000|2021-10-13 14:23:30|4319|4318.5|4319|4318|4319.5|4319|4318.5|4318|0
1634135020000|2021-10-13 14:23:40|4319.5|4318.5|4321|4320|4321|4320.5|4319.5|4318.5|0
1634135030000|2021-10-13 14:23:50|4321.5|4320.5|4321.5|4321|4321.5|4321|4321|4320.5|0
1634135040000|2021-10-13 14:24:00|4322|4321.5|4321.5|4320.5|4322|4321.5|4321|4320.5|0
1634135050000|2021-10-13 14:24:10|4321|4320|4320.5|4320|4321.5|4320.5|4320.5|4320|0
1634135060000|2021-10-13 14:24:20|4320|4319.5|4320.5|4320|4321|4320|4319.5|4319|0
1634135070000|2021-10-13 14:24:30|4321|4320.5|4320.5|4320|4321|4320.5|4320.5|4320|0
1634135080000|2021-10-13 14:24:40|4321|4320.5|4320|4319.5|4321|4320.5|4319.5|4318.5|0
1634135090000|2021-10-13 14:24:50|4320.5|4319|4320|4319.5|4320.5|4319.5|4319.5|4319|0
1634135100000|2021-10-13 14:25:00|4319.5|4319|4321|4320.5|4322|4321.5|4319.5|4319|0
1634135110000|2021-10-13 14:25:10|4321.5|4320|4321|4320.5|4321.5|4320.5|4320.5|4320|0
1634135120000|2021-10-13 14:25:20|4321.5|4321|4321|4320.5|4321.5|4321|4321|4320.5|0
1634135130000|2021-10-13 14:25:30|4321.5|4321|4321.5|4321|4322.5|4322|4321|4321|0
1634135140000|2021-10-13 14:25:40|4322|4320.5|4321.5|4321|4322|4321|4321|4320.5|0
1634135150000|2021-10-13 14:25:50|4321|4320.5|4320.5|4319.5|4321.5|4320.5|4320|4319.5|0
1634135160000|2021-10-13 14:26:00|4320|4320|4321.5|4321|4321.5|4321|4320|4319.5|0
1634135170000|2021-10-13 14:26:10|4322|4321.5|4322|4321.5|4322.5|4322|4322|4321|0
1634135190000|2021-10-13 14:26:30|4322.5|4322|4324|4323.5|4325|4324|4322.5|4322|0
1634135200000|2021-10-13 14:26:40|4323.5|4323|4323.5|4322.5|4323.5|4323|4323|4322.5|0
1634135210000|2021-10-13 14:26:50|4324|4323|4324|4323.5|4324|4323.5|4323.5|4322.5|0
1634135220000|2021-10-13 14:27:00|4323.5|4323|4326.5|4326|4327|4326|4323.5|4323|0
1634135230000|2021-10-13 14:27:10|4327||4327||4327||4326.5||0
1634135240000|2021-10-13 14:27:20|4327.5|4326.5|4328.5|4328|4328.5|4328|4327.5|4326.5|0
1634135250000|2021-10-13 14:27:30|4328|4327.5|4328.5|4328|4329|4328.5|4328|4327.5|0
1634135260000|2021-10-13 14:27:40|4328|4327.5|4328.5|4328|4328.5|4328|4328|4327.5|0
1634135270000|2021-10-13 14:27:50|4328|4327.5|4328.5|4328|4328.5|4328|4328|4327.5|0
1634135280000|2021-10-13 14:28:00|4328|4327.5|4329.5|4329|4329.5|4329|4327|4326.5|0
1634135290000|2021-10-13 14:28:10|4330|4328.5|4330|4329|4330|4329|4329|4328.5|0
1634135300000|2021-10-13 14:28:20|4329.5|4329.5|4330|4329.5|4330.5|4330|4329.5|4329|0
1634135310000|2021-10-13 14:28:30|4329.5|4329|4330|4329.5|4330|4329.5|4329.5|4329|0
1634135320000|2021-10-13 14:28:40|4330.5|4330|4329.5|4328.5|4330.5|4330|4329|4328.5|0
1634135330000|2021-10-13 14:28:50|4329|4328|4327.5|4327|4329.5|4328|4327.5|4327|0
1634135340000|2021-10-13 14:29:00|4328|4326.5|4326.5|4325.5|4328|4326.5|4326|4325.5|0
1634135350000|2021-10-13 14:29:10|4326|4325|4327.5|4327|4328|4327.5|4325.5|4325|0
1634135360000|2021-10-13 14:29:20|4327|4326.5|4326.5|4326|4327|4326.5|4325.5|4325|0
1634135370000|2021-10-13 14:29:30|4326|4325.5|4326.5|4326|4326.5|4326|4326|4325.5|0
1634135380000|2021-10-13 14:29:40|4327|4326.5|4328.5|4327.5|4329|4328|4327|4326.5|0
1634135390000|2021-10-13 14:29:50|4329|4328|4328.5|4327.5|4329|4328.5|4328|4327.5|0
1634135400000|2021-10-13 14:30:00|4329|4328|4329|4328.5|4329|4328.5|4327|4326|0
1634135410000|2021-10-13 14:30:10|4329.5|4328|4329|4328.5|4330|4329|4328.5|4328|0
1634135420000|2021-10-13 14:30:20|4329.5|4328|4331|4330.5|4331|4330.5|4329.5|4328|0
1634135430000|2021-10-13 14:30:30|4331.5|4331|4332|4331.5|4332|4331.5|4331.5|4331|0
1634135440000|2021-10-13 14:30:40|4332.5|4332|4332|4331.5|4332.5|4332|4331.5|4331|0
1634135450000|2021-10-13 14:30:50|4331.5|4331|4331.5|4331|4332|4331|4331.5|4331|0
1634135460000|2021-10-13 14:31:00|4332|4330.5|4332.5|4332|4333|4332.5|4330.5|4330|0
1634135470000|2021-10-13 14:31:10|4333|4331.5|4332.5|4332|4333|4332.5|4331.5|4331|0
1634135480000|2021-10-13 14:31:20|4332|4331.5|4332.5|4332|4332.5|4332|4331.5|4331|0
1634135490000|2021-10-13 14:31:30|4333|4332.5|4332.5|4332|4333.5|4333|4332.5|4332|0
1634135500000|2021-10-13 14:31:40|4332|4331.5|4332|4331.5|4333.5|4333|4331.5|4331|0
1634135510000|2021-10-13 14:31:50|4332.5|4332|4333.5|4332.5|4333.5|4332.5|4332.5|4332|0
1634135520000|2021-10-13 14:32:00|4334|4333|4334|4333.5|4334|4333.5|4332|4331.5|0
1634135530000|2021-10-13 14:32:10|4333.5|4333|4334|4333|4335|4334|4333.5|4333|0
1634135540000|2021-10-13 14:32:20|4333.5|4333.5|4332.5|4332|4333.5|4333.5|4332|4331.5|0
1634135550000|2021-10-13 14:32:30|4332|4331.5|4331.5|4331|4332.5|4332|4331.5|4330.5|0
1634135560000|2021-10-13 14:32:40|4331|4330.5|4331|4330|4332|4331|4330.5|4329.5|0
1634135570000|2021-10-13 14:32:50|4330.5|4329.5|4329.5|4328.5|4330.5|4329.5|4329|4328|0
1634135580000|2021-10-13 14:33:00|4329|4328|4328|4327.5|4329.5|4328|4328|4327.5|0
1634135590000|2021-10-13 14:33:10|4327.5|4327|4328.5|4328|4329|4328.5|4327.5|4327|0
1634135600000|2021-10-13 14:33:20|4328|4327.5|4330.5|4330|4331|4330|4328|4327.5|0
1634135610000|2021-10-13 14:33:30|4331|4329.5|4331.5|4331|4331.5|4331|4330.5|4329.5|0
1634135620000|2021-10-13 14:33:40|4332|4331.5|4330|4329|4332|4331.5|4329.5|4329|0
1634135630000|2021-10-13 14:33:50|4329.5|4328.5|4330|4329.5|4330|4329.5|4329.5|4328.5|0
1634135640000|2021-10-13 14:34:00|4330.5|4330|4332|4331|4332|4331|4330.5|4330|0
1634135650000|2021-10-13 14:34:10|4332.5|4331.5|4331.5|4331|4332.5|4331.5|4331.5|4331|0
1634135660000|2021-10-13 14:34:20|4332|4331.5|4332|4330.5|4332.5|4331.5|4331|4330.5|0
1634135670000|2021-10-13 14:34:30|4332.5|4331|4332|4331|4332.5|4331.5|4331.5|4331|0
1634135680000|2021-10-13 14:34:40|4332.5|4331.5|4332|4331.5|4332.5|4332|4332|4331|0
1634135690000|2021-10-13 14:34:50|4331.5|4331|4330.5|4330|4331.5|4331|4330.5|4330|0
1634135700000|2021-10-13 14:35:00|4330|4329.5|4329.5|4329|4330.5|4329.5|4329.5|4329|0
1634135710000|2021-10-13 14:35:10|4329|4328.5|4329.5|4328.5|4329.5|4329|4329|4328.5|0
1634135720000|2021-10-13 14:35:20|4329|4328|4329|4328.5|4329.5|4328.5|4328.5|4328|0
1634135730000|2021-10-13 14:35:30|4328.5|4328|4328.5|4328|4329|4328.5|4328.5|4328|0
1634135740000|2021-10-13 14:35:40|4329|4328.5|4329|4328.5|4329|4328.5|4328.5|4328|0
1634135750000|2021-10-13 14:35:50|4328.5|4328|4327|4326|4328.5|4328|4326.5|4325.5|0
1634135760000|2021-10-13 14:36:00|4326.5|4326.5|4326.5|4326|4327|4326.5|4326|4325.5|0
1634135770000|2021-10-13 14:36:10|4327|4326.5|4327.5|4327|4328|4327.5|4326.5|4326|0
1634135780000|2021-10-13 14:36:20|4327|4326.5|4328|4327.5|4328|4327.5|4327|4326.5|0
1634135790000|2021-10-13 14:36:30|4328.5|4328|4328.5|4327.5|4329|4328|4328|4327.5|0
1634135800000|2021-10-13 14:36:40|4328|4327|4327|4326|4328|4327|4326.5|4326|0
1634135810000|2021-10-13 14:36:50|4326.5|4326.5|4326.5|4326|4326.5|4326.5|4326.5|4326|0
1634135820000|2021-10-13 14:37:00|4327|4326.5|4324|4323.5|4327|4326.5|4324|4323.5|0
1634135830000|2021-10-13 14:37:10|4323|4322.5|4323|4322.5|4324.5|4324|4323|4322.5|0
1634135840000|2021-10-13 14:37:20|4323.5|4322|4323|4322|4323.5|4322.5|4322.5|4322|0
1634135850000|2021-10-13 14:37:30|4323.5|4322.5|4323.5|4323|4324|4323.5|4323.5|4322.5|0
1634135860000|2021-10-13 14:37:40|4324|4323.5|4323.5|4323|4324|4323.5|4323.5|4323|0
1634135870000|2021-10-13 14:37:50|4323|4322.5|4323|4322.5|4323.5|4323|4323|4322.5|0
1634135880000|2021-10-13 14:38:00|4322.5|4322|4323.5|4323|4324|4323.5|4322.5|4322|0
1634135890000|2021-10-13 14:38:10|4324|4323.5|4326|4325|4326|4325|4323.5|4323|0
1634135900000|2021-10-13 14:38:20|4325.5|4324.5|4323|4322.5|4325.5|4324.5|4323|4322.5|0
1634135910000|2021-10-13 14:38:30|4323.5|4323|4323.5|4322.5|4323.5|4323|4323.5|4322.5|0
1634135920000|2021-10-13 14:38:40|4324|4323|4324|4323.5|4324|4323.5|4324|4323|0
1634135930000|2021-10-13 14:38:50|4324.5|4324|4325.5|4325|4326|4325.5|4324.5|4324|0
1634135940000|2021-10-13 14:39:00|4326|4325.5|4325.5|4325|4326|4325.5|4325|4324.5|0
1634135950000|2021-10-13 14:39:10|4325|4324.5|4324.5|4324|4325|4324.5|4324|4323|0
1634135960000|2021-10-13 14:39:20|4325|4324.5|4325|4324|4325|4324.5|4325|4324|0
1634135970000|2021-10-13 14:39:30|4325.5|4324.5|4325.5|4324.5|4325.5|4325|4325|4324.5|0
1634135980000|2021-10-13 14:39:40|4325|4325|4325|4324.5|4325.5|4325|4325|4324.5|0
1634135990000|2021-10-13 14:39:50|4325.5|4325|4324|4323.5|4325.5|4325|4324|4323.5|0
1634136000000|2021-10-13 14:40:00|4324.5|4324|4324|4323|4324.5|4324|4323.5|4323|0
1634136010000|2021-10-13 14:40:10|4323.5|4323.5|4324|4323|4324|4323.5|4323.5|4323|0
1634136020000|2021-10-13 14:40:20|4324.5|4323.5|4324|4323.5|4324.5|4324|4324|4323|0
1634136030000|2021-10-13 14:40:30|4324.5|4324|4324.5|4324|4324.5|4324|4324|4324|0
1634136040000|2021-10-13 14:40:40|4325|4324.5|4325.5|4325|4325.5|4325|4325|4324.5|0
1634136050000|2021-10-13 14:40:50|4326|4325.5|4328|4327|4328|4327|4326|4325.5|0
1634136060000|2021-10-13 14:41:00|4327.5|4326.5|4327.5|4326.5|4328|4326.5|4326.5|4326|0
1634136070000|2021-10-13 14:41:10|4328|4327|4329|4328.5|4329|4328.5|4328|4326.5|0
1634136080000|2021-10-13 14:41:20|4329.5|4329|4329|4328.5|4329.5|4329|4329|4328.5|0
1634136090000|2021-10-13 14:41:30|4329.5|4329|4329|4328.5|4329.5|4329|4328.5|4328|0
1634136100000|2021-10-13 14:41:40|4329.5|4328|4328.5|4328|4329.5|4328|4328|4327.5|0
1634136110000|2021-10-13 14:41:50|4328|4327.5|4330.5|4330|4331|4330|4328|4327.5|0
1634136120000|2021-10-13 14:42:00|4331|4329.5|4331.5|4331|4331.5|4331|4330.5|4329.5|0
1634136130000|2021-10-13 14:42:10|4332|4331.5|4332.5|4332|4333|4332|4332|4331.5|0
1634136140000|2021-10-13 14:42:20|4333|4332.5|4333|4332.5|4333|4332.5|4332.5|4332.5|0
1634136150000|2021-10-13 14:42:30|4333.5|4332|4332.5|4332|4333.5|4332.5|4332|4331.5|0
1634136160000|2021-10-13 14:42:40|4333|4332.5|4333|4332.5|4333|4332.5|4332.5|4332.5|0
1634136170000|2021-10-13 14:42:50|4333.5|4333|4333|4332|4333.5|4333|4332.5|4332|0
1634136180000|2021-10-13 14:43:00|4332.5|4332.5|4332.5|4332|4333|4332.5|4332.5|4332|0
1634136190000|2021-10-13 14:43:10|4333|4332.5|4333|4332.5|4333|4332.5|4332.5|4332.5|0
1634136200000|2021-10-13 14:43:20|4333.5|4333|4333|4332.5|4334|4333.5|4333|4332.5|0
1634136210000|2021-10-13 14:43:30|4332.5|4332|4335.5|4335|4336|4335.5|4332.5|4332|0
1634136220000|2021-10-13 14:43:40|4336|4335.5|4336|4335|4336|4335.5|4335.5|4335|0
1634136240000|2021-10-13 14:44:00|4335.5|4335.5|4335.5|4335|4336|4335.5|4335.5|4335|0
1634136260000|2021-10-13 14:44:20|4336|4335.5|4336.5|4335.5|4337|4336|4336|4335.5|0
1634136270000|2021-10-13 14:44:30|4336|4336|4335.5|4335|4336|4336|4335.5|4335|0
1634136280000|2021-10-13 14:44:40|4336|4335.5|4335.5|4335|4336|4335.5|4335.5|4335|0
1634136290000|2021-10-13 14:44:50|4336|4335.5|4336.5|4336|4337|4336|4335.5|4335|0
1634136300000|2021-10-13 14:45:00|4336|4335.5|4336|4335.5|4336.5|4336|4336|4335.5|0
1634136310000|2021-10-13 14:45:10|4336.5|4336|4337.5|4336.5|4337.5|4337|4336.5|4336|0
1634136320000|2021-10-13 14:45:20|4337||4337||4337.5||4337||0
1634136330000|2021-10-13 14:45:30|4337.5|4337|4337.5|4336.5|4337.5|4337|4337|4336.5|0
1634136340000|2021-10-13 14:45:40|4337|4337|4337.5|4337|4338|4337.5|4337|4336.5|0
1634136350000|2021-10-13 14:45:50|4337|4336.5|4337|4336.5|4337.5|4336.5|4337|4336.5|0
1634136360000|2021-10-13 14:46:00|4336.5|4336|4337|4336.5|4337|4336.5|4336|4335.5|0
1634136370000|2021-10-13 14:46:10|4337.5|4337|4338|4337|4338|4337.5|4337.5|4337|0
1634136380000|2021-10-13 14:46:20|4337.5|4336.5|4337.5|4336.5|4338|4336.5|4337|4336.5|0
1634136390000|2021-10-13 14:46:30|4337|4337|4337|4336.5|4337|4337|4336.5|4336|0
1634136400000|2021-10-13 14:46:40|4336.5|4336|4336.5|4335.5|4337|4336|4336|4335|0
1634136410000|2021-10-13 14:46:50|4336|4335|4335.5|4335|4336.5|4336|4335.5|4335|0
1634136420000|2021-10-13 14:47:00|4336|4335.5|4337|4336.5|4337.5|4337|4336|4335.5|0
1634136430000|2021-10-13 14:47:10|4336.5|4336|4337|4336.5|4337|4336.5|4336.5|4335.5|0
1634136440000|2021-10-13 14:47:20|4337.5|4337|4335.5|4335|4337.5|4337|4335.5|4335|0
1634136450000|2021-10-13 14:47:30|4335|4334.5|4334.5|4333.5|4335|4334.5|4334.5|4333.5|0
1634136460000|2021-10-13 14:47:40|4334|4333|4335|4334.5|4335|4334.5|4334|4333|0
1634136470000|2021-10-13 14:47:50|4335.5|4335|4337|4336|4337|4336|4335.5|4335|0
1634136480000|2021-10-13 14:48:00|4336.5|4335.5|4337.5|4336.5|4337.5|4336.5|4336|4335.5|0
1634136490000|2021-10-13 14:48:10|4337|4337|4336|4335.5|4337.5|4337|4336|4335.5|0
1634136500000|2021-10-13 14:48:20|4335.5|4335|4334.5|4333.5|4336|4335.5|4334|4333.5|0
1634136510000|2021-10-13 14:48:30|4334|4333|4333|4332.5|4334|4333.5|4333|4332.5|0
1634136520000|2021-10-13 14:48:40|4333.5|4333|4333|4332.5|4333.5|4333|4331.5|4331|0
1634136530000|2021-10-13 14:48:50|4333.5|4333|4333|4332.5|4333.5|4333|4333|4332.5|0
1634136540000|2021-10-13 14:49:00|4333.5|4333|4333|4332.5|4333.5|4333|4333|4332.5|0
1634136550000|2021-10-13 14:49:10|4333.5|4333|4335|4334.5|4335|4334.5|4333.5|4333|0
1634136560000|2021-10-13 14:49:20|4335.5|4335|4335.5|4334.5|4336|4335.5|4335|4334.5|0
1634136570000|2021-10-13 14:49:30|4336|4335|4334.5|4334|4336|4335|4334|4333.5|0
1634136580000|2021-10-13 14:49:40|4334|4333.5|4335|4334.5|4335|4334.5|4334|4333.5|0
1634136590000|2021-10-13 14:49:50|4335.5|4335|4336.5|4336|4337|4336|4335.5|4335|0
1634136600000|2021-10-13 14:50:00|4337|4336.5|4337|4336.5|4337.5|4336.5|4336.5|4336|0
1634136610000|2021-10-13 14:50:10|4337.5|4337|4336.5|4336|4337.5|4337|4336.5|4336|0
1634136620000|2021-10-13 14:50:20|4336|4335.5|4336.5|4336|4337|4336|4336|4335.5|0
1634136630000|2021-10-13 14:50:30|4336|4335.5|4335.5|4335|4336|4335.5|4335.5|4335|0
1634136640000|2021-10-13 14:50:40|4336|4335.5|4336|4335.5|4336|4335.5|4336|4335.5|0
1634136650000|2021-10-13 14:50:50|4336.5|4336|4335.5|4335|4336.5|4336|4335.5|4335|0
1634136660000|2021-10-13 14:51:00|4336|4335.5|4335.5|4335|4336|4335.5|4335|4334.5|0
1634136670000|2021-10-13 14:51:10|4335|4334.5|4336.5|4336|4336.5|4336|4335|4334|0
1634136680000|2021-10-13 14:51:20|4336|4335.5|4336|4335|4336|4335.5|4335|4334.5|0
1634136690000|2021-10-13 14:51:30|4335.5|4335.5|4336|4335.5|4336|4335.5|4335.5|4335.5|0
1634136700000|2021-10-13 14:51:40|4335.5|4335|4335|4334|4336|4335.5|4334.5|4334|0
1634136710000|2021-10-13 14:51:50|4334.5|4334.5|4336|4335.5|4336.5|4336|4334.5|4334.5|0
1634136720000|2021-10-13 14:52:00|4335.5|4335|4335.5|4335|4335.5|4335|4335|4334.5|0
1634136730000|2021-10-13 14:52:10|4336|4335.5|4335|4334.5|4336|4335.5|4335|4334.5|0
1634136740000|2021-10-13 14:52:20|4334.5|4334|4334.5|4334|4334.5|4334|4334|4333|0
1634136750000|2021-10-13 14:52:30|4334|4333.5|4335|4334|4335|4334|4334|4333.5|0
1634136760000|2021-10-13 14:52:40|4334.5|4334.5|4335|4334.5|4335|4334.5|4334.5|4334|0
1634136770000|2021-10-13 14:52:50|4335.5|4335|4335.5|4335|4335.5|4335|4335.5|4334.5|0
1634136780000|2021-10-13 14:53:00|4336|4335.5|4336|4335.5|4336|4335.5|4335.5|4335|0
1634136790000|2021-10-13 14:53:10|4335.5|4335|4335.5|4335|4335.5|4335|4335.5|4335|0
1634136800000|2021-10-13 14:53:20|4336|4335.5|4336|4335|4336.5|4335.5|4335.5|4335|0
1634136810000|2021-10-13 14:53:30|4335.5|4335.5|4336|4335.5|4336|4335.5|4335.5|4335|0
1634136820000|2021-10-13 14:53:40|4336.5|4336|4337|4336.5|4337|4336.5|4336|4335.5|0
1634136830000|2021-10-13 14:53:50|4336.5|4336|4337|4336|4337|4336.5|4336.5|4336|0
1634136840000|2021-10-13 14:54:00|4336.5|4336.5|4337|4336.5|4337|4336.5|4336.5|4336|0
1634136850000|2021-10-13 14:54:10|4336.5|4336|4336.5|4335.5|4337|4336.5|4336|4335.5|0
1634136860000|2021-10-13 14:54:20|4336|4335|4335.5|4335|4336|4335.5|4335.5|4335|0
1634136870000|2021-10-13 14:54:30|4336|4335.5|4335.5|4334.5|4336|4335.5|4335|4334.5|0
1634136880000|2021-10-13 14:54:40|4335|4335|4336|4335.5|4336.5|4336|4335|4335|0
1634136890000|2021-10-13 14:54:50|4336.5|4336|4336|4335.5|4336.5|4336|4336|4335.5|0
1634136900000|2021-10-13 14:55:00|4336.5|4336|4336|4335.5|4337|4336|4336|4335.5|0
1634136910000|2021-10-13 14:55:10|4335.5|4335|4336.5|4335.5|4336.5|4335.5|4335.5|4335|0
1634136920000|2021-10-13 14:55:20|4336|4335|4335.5|4335|4336|4335.5|4335|4334.5|0
1634136930000|2021-10-13 14:55:30|4336|4334.5|4335.5|4335|4336|4335|4335|4334.5|0
1634136940000|2021-10-13 14:55:40|4335|4334.5|4335.5|4334.5|4335.5|4335|4335|4334|101
1634136950000|2021-10-13 14:55:50|4336|4335|4336|4335|4336|4335|4335.5|4334.5|66
1634136960000|2021-10-13 14:56:00|4335.5|4334.5|4335.5|4334.5|4336|4335|4335.5|4334.5|0
1634136970000|2021-10-13 14:56:10|4336|4335|4331|4330|4336|4335|4331|4330|155
1634136980000|2021-10-13 14:56:20|4331.5|4330.5|4333|4331.5|4333|4331.5|4331.5|4330|361
1634136990000|2021-10-13 14:56:30|4332.5|4332|4332.5|4331.5|4333|4332|4332|4331|0
1634137000000|2021-10-13 14:56:40|4332|4331|4332|4331|4332.5|4331.5|4332|4331|0
1634137010000|2021-10-13 14:56:50|4332.5|4331.5|4331.5|4330.5|4332.5|4331.5|4331|4330|150
1634137020000|2021-10-13 14:57:00|4331|4330|4331.5|4330.5|4331.5|4330.5|4331|4329.5|252
1634137030000|2021-10-13 14:57:10|4332|4331|4331|4330|4332|4331|4331|4330|20
1634137040000|2021-10-13 14:57:20|4331.5|4330.5|4332|4331|4333|4331.5|4331|4330|95
1634137050000|2021-10-13 14:57:30|4333|4331.5|4333.5|4332|4333.5|4332.5|4332.5|4331|33
1634137060000|2021-10-13 14:57:40|4333|4332.5|4333.5|4332.5|4333.5|4332.5|4333|4331.5|76
1634137070000|2021-10-13 14:57:50|4334|4332|4332.5|4331.5|4334|4332.5|4332.5|4331.5|150
1634137080000|2021-10-13 14:58:00|4333|4332|4333.5|4332.5|4333.5|4332.5|4333|4332|49
1634137090000|2021-10-13 14:58:10|4333|4332|4333.5|4332|4334|4332.5|4333|4332|279
1634137100000|2021-10-13 14:58:20|4333|4331.5|4333|4331.5|4333|4332|4332.5|4331|23
1634137110000|2021-10-13 14:58:30|4332.5|4332|4332.5|4331|4333|4332|4331.5|4330.5|2872
1634137120000|2021-10-13 14:58:40|4332|4331.5|4332.5|4331.5|4332.5|4331.5|4332|4331|0
1634137130000|2021-10-13 14:58:50|4332|4331|4332|4331|4332.5|4331.5|4332|4331|67
1634137140000|2021-10-13 14:59:00|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|4332|4331|0
1634137150000|2021-10-13 14:59:10|4332|4331|4332|4331|4332.5|4331.5|4331.5|4330.5|93
1634137160000|2021-10-13 14:59:20|4332.5|4331.5|4332|4331|4332.5|4331.5|4332|4331|0
1634137170000|2021-10-13 14:59:30|4332.5|4331.5|4332|4331|4332.5|4331.5|4331.5|4330.5|98
1634137180000|2021-10-13 14:59:40|4331.5|4330.5|4330.5|4329.5|4332|4331|4330.5|4329.5|150
1634137190000|2021-10-13 14:59:50|4331|4330|4330.5|4329.5|4331|4330|4330|4329|10
1634137200000|2021-10-13 15:00:00|4331.5|4330.5|4331|4330|4332|4331|4331|4330|229
1634137210000|2021-10-13 15:00:10|4330|4329|4330.5|4329.5|4331|4330|4329.5|4328.5|388
1634137220000|2021-10-13 15:00:20|4331|4330|4331.5|4330.5|4331.5|4330.5|4330.5|4329.5|0
1634137230000|2021-10-13 15:00:30|4331|4330|4330.5|4329.5|4331.5|4330.5|4330.5|4329.5|198
1634137240000|2021-10-13 15:00:40|4331|4330|4330.5|4329.5|4331|4330|4330.5|4329.5|0
1634137250000|2021-10-13 15:00:50|4330|4329|4331|4330|4331.5|4330.5|4330|4329|103
1634137260000|2021-10-13 15:01:00|4331.5|4329.5|4332.5|4331.5|4333|4331.5|4331.5|4329.5|150
1634137270000|2021-10-13 15:01:10|4331.5|4330.5|4331|4330|4332|4331|4331|4330|0
1634137280000|2021-10-13 15:01:20|4331.5|4330.5|4332|4331|4332|4331|4331|4330|125
1634137290000|2021-10-13 15:01:30|4332.5|4331.5|4333|4332|4333.5|4332.5|4332|4331|1050
1634137300000|2021-10-13 15:01:40|4333.5|4332.5|4333.5|4332|4333.5|4332.5|4332.5|4331.5|0
1634137310000|2021-10-13 15:01:50|4333|4331.5|4333|4331.5|4333|4331.5|4332.5|4331.5|0
1634137320000|2021-10-13 15:02:00|4332.5|4331|4332.5|4331.5|4333|4332|4332|4331|34
1634137330000|2021-10-13 15:02:10|4332|4331|4332|4331|4332.5|4331.5|4331.5|4330.5|33
1634137340000|2021-10-13 15:02:20|4331.5|4330.5|4332|4331|4332|4331|4331|4330|225
1634137350000|2021-10-13 15:02:30|4333|4330.5|4333|4332|4333|4332|4332.5|4330.5|564
1634137360000|2021-10-13 15:02:40|4333.5|4332.5|4335|4333.5|4335|4333.5|4333.5|4332|155
1634137370000|2021-10-13 15:02:50|4334|4333|4336|4335|4336|4335|4334|4333|363
1634137380000|2021-10-13 15:03:00|4335.5|4334.5|4336|4335|4336|4335|4335.5|4334.5|33
1634137390000|2021-10-13 15:03:10|4335|4334|4334|4332.5|4335|4334|4334|4332.5|59
1634137400000|2021-10-13 15:03:20|4334.5|4333|4334|4333|4334.5|4333.5|4334|4332.5|0
1634137410000|2021-10-13 15:03:30|4334.5|4332.5|4334|4333|4334.5|4333.5|4334|4332.5|0
1634137420000|2021-10-13 15:03:40|4334.5|4333.5|4333.5|4332.5|4334.5|4333.5|4333.5|4332.5|132
1634137430000|2021-10-13 15:03:50|4334|4333|4333.5|4332.5|4334|4333|4333.5|4332.5|46
1634137440000|2021-10-13 15:04:00|4334|4333|4334|4332.5|4334.5|4333|4333.5|4332.5|43
1634137450000|2021-10-13 15:04:10|4334.5|4333.5|4334|4333|4334.5|4333.5|4334|4333|0
1634137460000|2021-10-13 15:04:20|4334.5|4333.5|4334|4332.5|4334.5|4333.5|4334|4332.5|0
1634137470000|2021-10-13 15:04:30|4333.5|4333|4333.5|4332.5|4334|4333|4333.5|4332.5|0
1634137480000|2021-10-13 15:04:40|4333|4332|4333|4332|4333.5|4332.5|4333|4332|26
1634137490000|2021-10-13 15:04:50|4333.5|4332.5|4334|4333|4334.5|4333.5|4333.5|4332.5|49
1634137500000|2021-10-13 15:05:00|4334.5|4333.5|4333.5|4332|4334.5|4333.5|4333|4332|610
1634137510000|2021-10-13 15:05:10|4334|4332.5|4333.5|4332.5|4334|4333|4333.5|4332|59
1634137520000|2021-10-13 15:05:20|4333|4332|4333.5|4332.5|4334.5|4333.5|4333|4332|321
1634137530000|2021-10-13 15:05:30|4334|4333|4334.5|4333.5|4334.5|4333.5|4334|4333|0
1634137540000|2021-10-13 15:05:40|4334|4333|4334.5|4333.5|4334.5|4333.5|4334|4333|86
1634137550000|2021-10-13 15:05:50|4335|4334|4336|4334.5|4336|4334.5|4335|4334|222
1634137560000|2021-10-13 15:06:00|4335.5|4334|4336|4335|4336.5|4335.5|4335.5|4334|0
1634137570000|2021-10-13 15:06:10|4336.5|4335.5|4335.5|4334.5|4336.5|4335.5|4335.5|4334.5|90
1634137580000|2021-10-13 15:06:20|4336|4335|4336|4335|4336|4335|4335.5|4334.5|42
1634137590000|2021-10-13 15:06:30|4335.5|4334.5|4334.5|4333.5|4335.5|4334.5|4334|4333|79
1634137600000|2021-10-13 15:06:40|4334|4333|4334|4333|4335|4333.5|4334|4333|0
1634137610000|2021-10-13 15:06:50|4334.5|4333.5|4335|4334|4335|4334|4334.5|4333.5|0
1634137620000|2021-10-13 15:07:00|4334.5|4333.5|4335|4334|4335|4334|4334.5|4333.5|0
1634137630000|2021-10-13 15:07:10|4334.5|4333.5|4334|4333|4334.5|4333.5|4334|4333|0
1634137640000|2021-10-13 15:07:20|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|4334|4333|0
1634137650000|2021-10-13 15:07:30|4334|4333|4334.5|4333.5|4334.5|4333.5|4334|4333|29
1634137660000|2021-10-13 15:07:40|4334|4333|4334.5|4333.5|4334.5|4333.5|4334|4333|0
1634137670000|2021-10-13 15:07:50|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4332.5|4331.5|66
1634137680000|2021-10-13 15:08:00|4333|4332|4333|4332|4333.5|4332.5|4333|4331.5|0
1634137690000|2021-10-13 15:08:10|4333.5|4332.5|4335|4334|4335.5|4334|4333.5|4332.5|191
1634137700000|2021-10-13 15:08:20|4334.5|4333.5|4333|4332|4335|4334|4333|4331.5|47
1634137710000|2021-10-13 15:08:30|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|4332|4331|294
1634137720000|2021-10-13 15:08:40|4332|4331|4333|4332|4333|4332|4331.5|4330.5|241
1634137730000|2021-10-13 15:08:50|4333.5|4332.5|4332.5|4331.5|4333.5|4332.5|4332.5|4331.5|0
1634137740000|2021-10-13 15:09:00|4333|4332|4333|4332|4333.5|4332.5|4332.5|4331.5|0
1634137750000|2021-10-13 15:09:10|4333.5|4332.5|4333|4332|4334|4333|4333|4332|511
1634137760000|2021-10-13 15:09:20|4333.5|4332.5|4333.5|4332.5|4334|4332.5|4333|4332|103
1634137770000|2021-10-13 15:09:30|4333|4331.5|4332.5|4331|4333.5|4332.5|4332|4331|198
1634137780000|2021-10-13 15:09:40|4332|4330.5|4332.5|4331|4332.5|4331.5|4331.5|4330.5|0
1634137790000|2021-10-13 15:09:50|4332|4330.5|4331|4330|4332.5|4331.5|4331|4330|101
1634137800000|2021-10-13 15:10:00|4331.5|4330.5|4330|4328.5|4331.5|4330.5|4330|4328.5|418
1634137810000|2021-10-13 15:10:10|4329.5|4328|4329|4328|4330|4328.5|4329|4328|65
1634137820000|2021-10-13 15:10:20|4328.5|4327.5|4329|4328|4329|4328|4328.5|4327.5|0
1634137830000|2021-10-13 15:10:30|4328.5|4327.5|4329.5|4328.5|4329.5|4328.5|4328|4327|207
1634137840000|2021-10-13 15:10:40|4329|4328|4329|4328|4329|4328|4328.5|4327.5|7
1634137850000|2021-10-13 15:10:50|4328.5|4328.5|4328.5|4327.5|4328.5|4328.5|4328|4327.5|0
1634137860000|2021-10-13 15:11:00|4328|4328|4328.5|4328|4329|4328|4328|4327.5|0
1634137870000|2021-10-13 15:11:10|4328|4327.5|4327.5|4327|4328.5|4327.5|4327.5|4327|0
1634137880000|2021-10-13 15:11:20|4328|4327.5|4328|4327.5|4328|4327.5|4327.5|4327|0
1634137890000|2021-10-13 15:11:30|4327.5|4327|4328.5|4328|4329|4328.5|4327.5|4327|0
1634137900000|2021-10-13 15:11:40|4328|4327.5|4328|4327.5|4328|4327.5|4328|4327.5|0
1634137910000|2021-10-13 15:11:50|4327.5|4327|4327.5|4326.5|4328|4327.5|4327|4326.5|0
1634137920000|2021-10-13 15:12:00|4328|4327|4328|4327|4328|4327.5|4327.5|4326.5|0
1634137930000|2021-10-13 15:12:10|4328.5|4327.5|4329|4328|4329.5|4329|4328|4327.5|0
1634137940000|2021-10-13 15:12:20|4328.5|4328.5|4329|4328.5|4329.5|4328.5|4328.5|4328|0
1634137950000|2021-10-13 15:12:30|4329.5|4328|4328|4327.5|4329.5|4328.5|4328|4327.5|0
1634137960000|2021-10-13 15:12:40|4327.5|4327|4328|4327.5|4328.5|4327.5|4327.5|4327|0
1634137980000|2021-10-13 15:13:00|4327.5|4327|4328|4327.5|4329|4328.5|4327.5|4327|0
1634137990000|2021-10-13 15:13:10|4327.5|4327|4327.5|4327|4328|4327.5|4327.5|4327|0
1634138000000|2021-10-13 15:13:20|4328|4327.5|4327.5|4327|4328|4327.5|4327.5|4327|0
1634138010000|2021-10-13 15:13:30|4328|4327.5|4328.5|4328|4329|4328.5|4327.5|4327.5|0
1634138020000|2021-10-13 15:13:40|4328|4327.5|4328|4327.5|4328|4328|4328|4327.5|0
1634138030000|2021-10-13 15:13:50|4328.5|4328|4328.5|4327.5|4328.5|4328|4328.5|4327.5|0
1634138040000|2021-10-13 15:14:00|4329|4328|4329.5|4329|4329.5|4329|4329|4327.5|0
1634138050000|2021-10-13 15:14:10|4329|4328.5|4328.5|4328|4329|4328.5|4328.5|4328|0
1634138060000|2021-10-13 15:14:20|4329|4328.5|4328.5|4328|4329|4328.5|4328.5|4328|0
1634138070000|2021-10-13 15:14:30|4329|4328.5|4329|4328.5|4329|4328.5|4328.5|4328|0
1634138080000|2021-10-13 15:14:40|4329.5|4329|4328.5|4328|4329.5|4329|4328.5|4328|0
1634138090000|2021-10-13 15:14:50|4329||4329||4329||4328.5||0
1634138100000|2021-10-13 15:15:00|4328.5|4327.5|4329.5|4329|4329.5|4329|4328|4327.5|0
1634138110000|2021-10-13 15:15:10|4330|4328.5|4331|4330.5|4331|4330.5|4329.5|4328.5|0
1634138120000|2021-10-13 15:15:20|4331.5|4331|4331.5|4331|4331.5|4331|4331|4331|0
1634138130000|2021-10-13 15:15:30|4331|4330.5|4331.5|4331|4331.5|4331|4331|4330.5|0
1634138140000|2021-10-13 15:15:40|4331|4330.5|4331.5|4331|4331.5|4331|4331|4330.5|0
1634138150000|2021-10-13 15:15:50|4332|4331.5|4331.5|4330.5|4332|4331.5|4331|4330.5|0
1634138160000|2021-10-13 15:16:00|4331|4331|4331|4330.5|4332|4331.5|4331|4330.5|0
1634138170000|2021-10-13 15:16:10|4331.5|4331|4331|4330.5|4331.5|4331|4331|4330.5|0
1634138180000|2021-10-13 15:16:20|4331.5||4331||4331.5||4331||0
1634138190000|2021-10-13 15:16:30|4330.5|4330|4329|4328.5|4330.5|4330|4329|4328.5|0
1634138200000|2021-10-13 15:16:40|4328.5|4328|4328.5|4328|4329|4328|4328.5|4328|0
1634138210000|2021-10-13 15:16:50|4328|4327.5|4328|4327.5|4328|4327.5|4328|4327.5|0
1634138220000|2021-10-13 15:17:00|4327.5|4327|4328|4327.5|4328|4327.5|4327.5|4327|0
1634138240000|2021-10-13 15:17:20|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|0
1634138260000|2021-10-13 15:17:40|4329|4328.5|4328.5|4328|4329|4328.5|4328.5|4328|0
1634138270000|2021-10-13 15:17:50|4329|4328.5|4328.5|4328|4329|4328.5|4328.5|4328|0
1634138280000|2021-10-13 15:18:00|4329|4328.5|4329|4328.5|4329.5|4329|4328.5|4328.5|0
1634138290000|2021-10-13 15:18:10|4328.5|4328|4328|4327.5|4328.5|4328|4328|4327.5|0
1634138300000|2021-10-13 15:18:20|4328.5|4328|4328|4327.5|4329|4328.5|4328|4327.5|0
1634138310000|2021-10-13 15:18:30|4328.5|4328|4327|4326.5|4328.5|4328|4326.5|4326|0
1634138320000|2021-10-13 15:18:40|4327.5|4327|4328|4327|4328|4327.5|4327.5|4327|0
1634138330000|2021-10-13 15:18:50||4327.5||4327.5||4327.5||4327.5|0
1634138340000|2021-10-13 15:19:00|4328.5|4328|4328.5|4328|4329|4328.5|4328|4327.5|0
1634138360000|2021-10-13 15:19:20|4329|4328.5|4329|4328.5|4329|4328.5|4328.5|4328|0
1634138370000|2021-10-13 15:19:30|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|0
1634138380000|2021-10-13 15:19:40|4329|4328.5|4328.5|4328|4329|4328.5|4328.5|4328|0
1634138390000|2021-10-13 15:19:50|4329|4328.5|4329|4328.5|4329|4328.5|4328.5|4328.5|0
1634138400000|2021-10-13 15:20:00|4328.5|4328|4329|4328|4329|4328.5|4328|4327.5|0
1634138410000|2021-10-13 15:20:10|4328.5|4328.5|4329|4328.5|4329|4328.5|4328.5|4328.5|0
1634138420000|2021-10-13 15:20:20|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|0
1634138430000|2021-10-13 15:20:30|4329|4328.5|4329.5|4329|4329.5|4329|4329|4328.5|0
1634138440000|2021-10-13 15:20:40|4330|4329.5|4329.5|4329|4330|4329.5|4329.5|4329|0
1634138450000|2021-10-13 15:20:50|4330|4329.5|4330.5|4330|4331|4330.5|4329.5|4329|0
1634138460000|2021-10-13 15:21:00|4331|4330.5|4331.5|4331|4331.5|4331|4331|4330.5|0
1634138470000|2021-10-13 15:21:10|4332.5|4331.5|4331.5|4331|4332.5|4331.5|4331.5|4331|0
1634138480000|2021-10-13 15:21:20|4332|4331.5|4332|4331.5|4332|4331.5|4332|4331|0
1634138490000|2021-10-13 15:21:30|4332.5|4332|4332.5|4332|4333|4332.5|4332.5|4332|0
1634138500000|2021-10-13 15:21:40|4333|4332.5|4333.5|4333|4333.5|4333|4333|4332.5|0
1634138510000|2021-10-13 15:21:50|4334|4333.5|4334|4333.5|4334|4333.5|4333.5|4333.5|0
1634138520000|2021-10-13 15:22:00|4333.5|4333|4333|4332.5|4333.5|4333|4333|4332.5|0
1634138530000|2021-10-13 15:22:10|4332.5|4332|4332|4331.5|4332.5|4332|4332|4331.5|0
1634138540000|2021-10-13 15:22:20|4332.5|4332|4333|4332.5|4333|4332.5|4332.5|4331.5|0
1634138550000|2021-10-13 15:22:30|4333.5|4333|4335|4334.5|4335|4334.5|4333.5|4333|0
1634138570000|2021-10-13 15:22:50|4334.5|4334|4333|4332.5|4334.5|4334|4333|4332.5|0
1634138580000|2021-10-13 15:23:00|4333.5|4333|4332.5|4332|4334|4333|4332.5|4332|0
1634138600000|2021-10-13 15:23:20|4333|4332.5|4332|4331.5|4333|4332.5|4332|4331.5|0
1634138610000|2021-10-13 15:23:30|4332.5|4332|4332.5|4332|4332.5|4332|4332.5|4332|0
1634138620000|2021-10-13 15:23:40|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332.5|0
1634138630000|2021-10-13 15:23:50|4333.5|4333|4334|4333.5|4334.5|4333.5|4333.5|4333|0
1634138640000|2021-10-13 15:24:00|4333.5|4333|4333|4332.5|4333.5|4333.5|4333|4332.5|0
1634138650000|2021-10-13 15:24:10|4332.5|4332|4333|4332.5|4333|4332.5|4332|4331.5|0
1634138660000|2021-10-13 15:24:20||4332||4332||4332||4332|0
1634138670000|2021-10-13 15:24:30|4333.5|4332.5|4335.5|4335|4336|4335.5|4333.5|4332.5|0
1634138680000|2021-10-13 15:24:40|4335|4334.5|4335.5|4334.5|4335.5|4335|4335|4334.5|0
1634138690000|2021-10-13 15:24:50|4336|4335|4334.5|4333.5|4336|4335|4334|4333.5|0
1634138700000|2021-10-13 15:25:00|4334|4334|4334.5|4333.5|4334.5|4334|4334|4333.5|0
1634138710000|2021-10-13 15:25:10|4334|4334|4334.5|4333.5|4334.5|4334|4334|4333.5|0
1634138720000|2021-10-13 15:25:20|4334|4334|4333.5|4333|4334|4334|4332.5|4332|0
1634138730000|2021-10-13 15:25:30|4334|4333.5|4334|4333.5|4334.5|4333.5|4334|4333.5|0
1634138740000|2021-10-13 15:25:40|4334.5|4334|4335|4334.5|4335.5|4334.5|4334.5|4334|0
1634138750000|2021-10-13 15:25:50|4334.5|4334|4334|4333.5|4334.5|4334|4333|4332.5|0
1634138760000|2021-10-13 15:26:00|4333.5|4333|4334|4333.5|4334|4333.5|4333.5|4333|0
1634138770000|2021-10-13 15:26:10|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|0
1634138780000|2021-10-13 15:26:20|4335||4334.5||4335||4334.5||0
1634138790000|2021-10-13 15:26:30|4334|4333.5|4334|4333.5|4334.5|4334|4334|4333|0
1634138810000|2021-10-13 15:26:50|4333.5|4333|4334|4333|4334|4333.5|4333.5|4333|0
1634138820000|2021-10-13 15:27:00||4333.5||4333||4333.5||4333|0
1634138830000|2021-10-13 15:27:10|4334.5|4333.5|4334|4333|4334.5|4334|4333|4332.5|0
1634138840000|2021-10-13 15:27:20|4333.5|4332.5|4333|4332.5|4333.5|4332.5|4333|4332.5|0
1634138850000|2021-10-13 15:27:30|4332.5|4332|4333|4332|4333|4332.5|4332.5|4332|0
1634138860000|2021-10-13 15:27:40||4332.5||4332||4332.5||4332|0
1634138870000|2021-10-13 15:27:50|4333.5|4332.5|4333.5|4333|4333.5|4333|4333.5|4332.5|0
1634138880000|2021-10-13 15:28:00|4333|4332.5|4334|4333.5|4334|4333.5|4333|4332.5|0
1634138890000|2021-10-13 15:28:10|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|0
1634138900000|2021-10-13 15:28:20|4334|4333.5|4334.5|4334|4335.5|4334.5|4334|4333.5|0
1634138910000|2021-10-13 15:28:30|4335|4333.5|4334.5|4334|4335|4334|4334|4333.5|0
1634138920000|2021-10-13 15:28:40|4335|4334.5|4335.5|4335|4336|4335.5|4335|4334.5|0
1634138930000|2021-10-13 15:28:50|4335|4334.5|4334.5|4334|4335.5|4334.5|4334.5|4334|0
1634138940000|2021-10-13 15:29:00|4334|4333.5|4335|4334|4335|4334|4334|4333.5|0
1634138960000|2021-10-13 15:29:20|4334.5|4333.5|4334.5|4334|4335|4334|4334|4333.5|0
1634138970000|2021-10-13 15:29:30|4334|4333.5|4333|4332|4334.5|4334|4333|4332|0
1634138980000|2021-10-13 15:29:40|4332.5|4331.5|4333|4332|4333|4332.5|4332.5|4331.5|0
1634138990000|2021-10-13 15:29:50|4333.5|4332.5|4333|4332|4333.5|4332.5|4333|4332|0
1634194820000|2021-10-14 07:00:20|4373.5|4370.5|4378.5|4376|4380|4376|4373.5|4370.5|0
1634194830000|2021-10-14 07:00:30|4379|4376.5|4385|4384.5|4385|4384.5|4379|4376.5|0
1634194840000|2021-10-14 07:00:40|4385.5|4385|4392.5|4390|4393|4390|4385.5|4385|0
1634194850000|2021-10-14 07:00:50|4392|4389.5|4392.5|4390.5|4392.5|4390.5|4390|4387.5|0
1634194860000|2021-10-14 07:01:00|4393|4391.5|4392|4390|4393|4392|4391|4389.5|0
1634194870000|2021-10-14 07:01:10|4391.5|4389.5|4390|4389|4392|4390.5|4390|4388.5|0
1634194880000|2021-10-14 07:01:20|4389.5|4388.5|4393.5|4391.5|4394|4392.5|4389|4388|0
1634194890000|2021-10-14 07:01:30|4393|4391|4386.5|4385.5|4393|4391|4386.5|4385|0
1634194900000|2021-10-14 07:01:40|4386|4384.5|4391|4389|4391|4389|4386|4384.5|0
1634194910000|2021-10-14 07:01:50|4391.5|4389.5|4393.5|4392.5|4394|4393|4391.5|4389.5|0
1634194920000|2021-10-14 07:02:00|4393|4392|4391.5|4390.5|4393.5|4392|4391|4389|0
1634194930000|2021-10-14 07:02:10|4393|4391|4390|4388.5|4393.5|4391|4389.5|4388.5|0
1634194940000|2021-10-14 07:02:20|4391|4389|4390.5|4389|4391|4390|4390.5|4389|0
1634194950000|2021-10-14 07:02:30|4390|4388.5|4388.5|4387.5|4390.5|4388.5|4388|4387|0
1634194960000|2021-10-14 07:02:40|4389|4388|4388.5|4387|4389|4388|4388|4387|0
1634194970000|2021-10-14 07:02:50|4388|4386.5|4388.5|4386.5|4389|4387.5|4386|4385|0
1634194980000|2021-10-14 07:03:00|4388|4386|4390|4389|4390|4389|4387.5|4386|0
1634194990000|2021-10-14 07:03:10|4390.5|4389.5|4394|4393|4395|4394|4390.5|4389.5|0
1634195000000|2021-10-14 07:03:20|4394.5|4393.5|4395.5|4394.5|4396|4394.5|4393|4392.5|0
1634195010000|2021-10-14 07:03:30|4396|4395|4399.5|4398.5|4400|4399|4396|4395|0
1634195020000|2021-10-14 07:03:40|4400|4399|4402|4401|4402|4401|4399.5|4398.5|0
1634195030000|2021-10-14 07:03:50|4403|4401.5|4398|4396|4404|4402.5|4397|4394.5|0
1634195040000|2021-10-14 07:04:00|4397.5|4396.5|4397|4395|4398|4397|4395|4393.5|0
1634195050000|2021-10-14 07:04:10|4396.5|4394.5|4396|4394.5|4397|4395.5|4396|4394|0
1634195060000|2021-10-14 07:04:20|4395.5|4395|4397|4395|4397|4395.5|4394.5|4394|0
1634195070000|2021-10-14 07:04:30|4396.5|4395.5|4393.5|4391.5|4397|4395.5|4389.5|4388|0
1634195080000|2021-10-14 07:04:40|4393|4392|4393|4391.5|4395.5|4393.5|4391|4389.5|0
1634195090000|2021-10-14 07:04:50|4393.5|4391|4391|4389.5|4393.5|4391.5|4390|4388.5|0
1634195100000|2021-10-14 07:05:00|4390.5|4389|4388.5|4387.5|4390.5|4389|4388.5|4387|0
1634195110000|2021-10-14 07:05:10|4389|4388|4387|4385.5|4390|4388|4387|4385.5|0
1634195120000|2021-10-14 07:05:20|4387.5|4386|4386.5|4385.5|4388|4387|4384.5|4382|0
1634195130000|2021-10-14 07:05:30|4386|4384.5|4384.5|4383|4386|4384.5|4382|4381|0
1634195140000|2021-10-14 07:05:40|4384|4382.5|4384.5|4383|4384.5|4383|4381.5|4379.5|0
1634195150000|2021-10-14 07:05:50|4384|4379.5|4381|4379|4384|4382|4378|4375.5|0
1634195160000|2021-10-14 07:06:00|4380.5|4379.5|4383.5|4382|4384|4382.5|4379.5|4378.5|0
1634195170000|2021-10-14 07:06:10|4383|4381.5|4383.5|4382.5|4384|4382.5|4382|4381|0
1634195180000|2021-10-14 07:06:20|4383|4382|4380|4379.5|4383.5|4382.5|4380|4378.5|0
1634195190000|2021-10-14 07:06:30|4380.5|4378.5|4380.5|4379.5|4380.5|4379.5|4378.5|4377|0
1634195200000|2021-10-14 07:06:40|4381|4380|4381|4380|4382.5|4380.5|4379.5|4378|0
1634195210000|2021-10-14 07:06:50|4381.5|4380.5|4385.5|4384|4385.5|4384|4381|4379.5|0
1634195220000|2021-10-14 07:07:00|4386|4384.5|4388|4386.5|4389|4387|4385.5|4384|0
1634195230000|2021-10-14 07:07:10|4387.5|4386|4389|4387.5|4390|4388.5|4386|4384|0
1634195240000|2021-10-14 07:07:20|4388.5|4387|4388.5|4386.5|4389|4387.5|4386|4384|0
1634195250000|2021-10-14 07:07:30|4388|4386|4389|4387|4389|4388|4386.5|4384.5|0
1634195260000|2021-10-14 07:07:40|4388.5|4386.5|4388.5|4387.5|4389|4387.5|4387|4385|0
1634195270000|2021-10-14 07:07:50|4389|4388|4388.5|4387.5|4390|4389.5|4388.5|4386.5|0
1634195280000|2021-10-14 07:08:00|4389|4388|4386|4385|4390|4388|4386|4385|0
1634195290000|2021-10-14 07:08:10|4386.5|4385.5|4387.5|4386.5|4388|4386.5|4386|4385.5|0
1634195300000|2021-10-14 07:08:20|4387|4386|4387.5|4386|4388.5|4386.5|4385|4383|0
1634195310000|2021-10-14 07:08:30|4388|4386.5|4386.5|4385|4388.5|4386.5|4385|4384|0
1634195320000|2021-10-14 07:08:40|4386|4384.5|4386.5|4384.5|4386.5|4385|4385.5|4384.5|0
1634195330000|2021-10-14 07:08:50|4386|4385|4386.5|4384.5|4386.5|4385|4383.5|4381.5|0
1634195340000|2021-10-14 07:09:00|4386|4385|4388.5|4387.5|4389.5|4387.5|4386|4385|0
1634195350000|2021-10-14 07:09:10|4388|4387|4385|4383|4388|4387|4384|4382.5|0
1634195360000|2021-10-14 07:09:20|4384.5|4383.5|4385.5|4384|4386|4384|4384|4382|0
1634195370000|2021-10-14 07:09:30|4385|4383.5|4387.5|4386|4387.5|4386|4385|4383.5|0
1634195380000|2021-10-14 07:09:40|4387|4385.5|4384|4382|4387.5|4386|4383.5|4382|0
1634195390000|2021-10-14 07:09:50|4383.5|4381.5|4385|4383.5|4385|4383.5|4382|4381|0
1634195400000|2021-10-14 07:10:00|4384.5|4383|4383.5|4382.5|4384.5|4383|4381.5|4381|0
1634195410000|2021-10-14 07:10:10|4384|4383|4383|4381.5|4384.5|4383|4382|4381|0
1634195420000|2021-10-14 07:10:20|4382.5|4381|4383|4381.5|4383|4381.5|4382|4381|0
1634195430000|2021-10-14 07:10:30|4382.5|4382|4383.5|4382|4384|4382.5|4382.5|4382|0
1634195440000|2021-10-14 07:10:40|4384|4382.5|4387|4386|4387|4386|4384|4382.5|0
1634195450000|2021-10-14 07:10:50|4386.5|4385.5|4387|4386|4388.5|4386.5|4386.5|4385.5|0
1634195460000|2021-10-14 07:11:00|4387.5|4386.5|4389|4388|4390|4389|4387|4386|0
1634195470000|2021-10-14 07:11:10|4389.5|4388.5|4391.5|4389.5|4392|4390.5|4389.5|4388|0
1634195480000|2021-10-14 07:11:20|4391|4390|4390.5|4388.5|4392|4391|4388|4386|0
1634195490000|2021-10-14 07:11:30|4390|4388|4386.5|4385|4390|4388.5|4386.5|4384.5|0
1634195500000|2021-10-14 07:11:40|4387.5|4385.5|4386.5|4384.5|4387.5|4386|4386|4384.5|0
1634195510000|2021-10-14 07:11:50|4386|4385|4387.5|4385.5|4387.5|4385.5|4385|4384|0
1634195520000|2021-10-14 07:12:00|4387|4385|4387.5|4385.5|4387.5|4386.5|4386|4385|0
1634195530000|2021-10-14 07:12:10|4387|4386|4386.5|4385.5|4387.5|4386|4386.5|4385.5|0
1634195540000|2021-10-14 07:12:20|4387|4386|4387.5|4385.5|4387.5|4386|4386.5|4385.5|0
1634195550000|2021-10-14 07:12:30|4386|4386|4387|4385|4387.5|4386|4385.5|4384.5|0
1634195560000|2021-10-14 07:12:40|4386.5|4384.5|4385.5|4384.5|4387.5|4386|4384.5|4383.5|0
1634195570000|2021-10-14 07:12:50|4385|4384|4384.5|4383.5|4385.5|4384|4384.5|4383.5|0
1634195580000|2021-10-14 07:13:00|4385|4384|4386.5|4385|4387|4385.5|4384.5|4383.5|0
1634195590000|2021-10-14 07:13:10|4386|4384.5|4383|4381.5|4386|4384.5|4382.5|4381|0
1634195600000|2021-10-14 07:13:20|4382.5|4382|4381.5|4379.5|4383|4382|4380.5|4378.5|0
1634195610000|2021-10-14 07:13:30|4382|4380|4382.5|4381.5|4383|4381.5|4382|4380|0
1634195620000|2021-10-14 07:13:40|4382|4381|4380|4378.5|4382.5|4382|4380|4377.5|0
1634195630000|2021-10-14 07:13:50|4380.5|4379|4379|4377.5|4381|4379.5|4378|4377|0
1634195640000|2021-10-14 07:14:00|4378.5|4378|4377|4375.5|4379.5|4378.5|4377|4375.5|0
1634195650000|2021-10-14 07:14:10|4377.5|4375|4378|4376.5|4378.5|4376.5|4375|4374|0
1634195660000|2021-10-14 07:14:20|4378.5|4377|4380|4378|4380|4378.5|4378|4377|0
1634195670000|2021-10-14 07:14:30|4379.5|4378.5|4379.5|4378.5|4379.5|4378.5|4379|4377.5|0
1634195680000|2021-10-14 07:14:40|4379|4378|4378|4376|4379|4378|4377|4375.5|0
1634195690000|2021-10-14 07:14:50|4378.5|4376.5|4379|4377|4379|4377|4378|4376.5|0
1634195700000|2021-10-14 07:15:00|4378.5|4377.5|4378|4376|4381|4379.5|4377|4375.5|0
1634195710000|2021-10-14 07:15:10|4377.5|4375.5|4377|4375.5|4378|4376|4376|4375|0
1634195720000|2021-10-14 07:15:20|4378|4376|4374|4372.5|4378|4376.5|4374|4372|0
1634195730000|2021-10-14 07:15:30|4373.5|4372|4372.5|4372|4374.5|4373.5|4372.5|4372|0
1634195740000|2021-10-14 07:15:40|4373|4371|4373|4371.5|4373.5|4372.5|4372|4371|0
1634195750000|2021-10-14 07:15:50|4372.5|4371|4372.5|4371.5|4373|4372|4372.5|4371|0
1634195760000|2021-10-14 07:16:00|4372|4371|4372.5|4371.5|4373|4371.5|4370.5|4370|0
1634195770000|2021-10-14 07:16:10|4372|4372|4373|4372|4373.5|4372.5|4372|4371.5|0
1634195780000|2021-10-14 07:16:20|4372.5|4371.5|4372.5|4371.5|4374|4372.5|4372.5|4371.5|0
1634195790000|2021-10-14 07:16:30|4372|4371|4372|4370.5|4372.5|4371|4371|4370|0
1634195800000|2021-10-14 07:16:40|4372.5|4371|4371.5|4370|4372.5|4371.5|4370.5|4370|0
1634195810000|2021-10-14 07:16:50|4371|4370.5|4367|4365.5|4371.5|4370.5|4367|4365.5|0
1634195820000|2021-10-14 07:17:00|4367.5|4366.5|4367|4365.5|4368|4366.5|4366.5|4365|0
1634195830000|2021-10-14 07:17:10|4366.5|4365|4366|4365|4367|4365.5|4365|4364|0
1634195840000|2021-10-14 07:17:20|4366.5|4365.5|4367|4365.5|4367.5|4366.5|4366|4365|0
1634195850000|2021-10-14 07:17:30|4366.5|4365|4367|4365.5|4367|4365.5|4366.5|4365|0
1634195860000|2021-10-14 07:17:40|4366.5|4365|4367.5|4366|4367.5|4366.5|4366.5|4365|0
1634195870000|2021-10-14 07:17:50|4367|4365.5|4370|4368.5|4370|4368.5|4366.5|4365.5|0
1634195880000|2021-10-14 07:18:00|4369.5|4369|4366.5|4365|4369.5|4369|4366.5|4365|0
1634195890000|2021-10-14 07:18:10|4365|4364.5|4363|4362|4366.5|4365|4363|4362|0
1634195900000|2021-10-14 07:18:20|4362.5|4361.5|4363.5|4362|4363.5|4362.5|4361.5|4360|0
1634195910000|2021-10-14 07:18:30|4363|4362.5|4362.5|4361.5|4364|4363|4361.5|4360.5|0
1634195920000|2021-10-14 07:18:40|4363|4362|4363|4361.5|4363.5|4362.5|4362.5|4361.5|0
1634195930000|2021-10-14 07:18:50|4362.5|4361|4360.5|4359.5|4362.5|4361|4360.5|4359|0
1634195940000|2021-10-14 07:19:00|4361|4359|4360.5|4359|4362|4360.5|4360.5|4358.5|0
1634195950000|2021-10-14 07:19:10|4361|4359.5|4361.5|4360|4362.5|4361|4361|4359.5|0
1634195960000|2021-10-14 07:19:20|4361|4361|4361.5|4360|4361.5|4361|4360.5|4359|0
1634195970000|2021-10-14 07:19:30|4361|4359.5|4361.5|4360|4362.5|4360.5|4360.5|4359|0
1634195980000|2021-10-14 07:19:40|4361|4359.5|4358.5|4357|4361|4359.5|4357.5|4356.5|0
1634195990000|2021-10-14 07:19:50|4359|4357.5|4357.5|4356.5|4359|4358|4357.5|4356.5|0
1634196000000|2021-10-14 07:20:00|4358|4357|4360.5|4359.5|4360.5|4359.5|4357.5|4357|0
1634196010000|2021-10-14 07:20:10|4360|4359|4361.5|4360|4361.5|4360|4359.5|4358.5|0
1634196020000|2021-10-14 07:20:20|4362|4359.5|4363|4361.5|4363|4361.5|4361.5|4359.5|0
1634196030000|2021-10-14 07:20:30|4362.5|4362|4362.5|4361|4363|4362.5|4360.5|4360|0
1634196040000|2021-10-14 07:20:40|4362|4360.5|4361.5|4360|4362|4360.5|4361.5|4360|0
1634196050000|2021-10-14 07:20:50|4361|4360.5|4359.5|4358.5|4361.5|4360.5|4358.5|4357.5|0
1634196060000|2021-10-14 07:21:00|4359|4358|4359.5|4358.5|4359.5|4358.5|4357.5|4356|0
1634196070000|2021-10-14 07:21:10|4359|4357.5|4361|4360|4362|4360.5|4359|4357.5|0
1634196080000|2021-10-14 07:21:20|4361.5|4360.5|4362|4360.5|4362|4360.5|4361|4360|0
1634196090000|2021-10-14 07:21:30|4361.5|4361|4361|4360|4362|4361|4360|4358.5|0
1634196100000|2021-10-14 07:21:40|4360.5|4359.5|4360|4358.5|4361|4359.5|4358.5|4357.5|0
1634196110000|2021-10-14 07:21:50|4359.5|4359|4359.5|4358|4360.5|4359.5|4359.5|4358|0
1634196120000|2021-10-14 07:22:00|4360|4358.5|4362.5|4361|4362.5|4361|4359|4358.5|0
1634196130000|2021-10-14 07:22:10|4362|4360.5|4361.5|4360.5|4362.5|4362|4361.5|4360|0
1634196140000|2021-10-14 07:22:20|4362|4360|4362|4360.5|4362.5|4361|4360.5|4359.5|0
1634196150000|2021-10-14 07:22:30|4362.5|4361|4362.5|4361.5|4363|4362|4361.5|4360|0
1634196160000|2021-10-14 07:22:40|4362|4361|4363|4362|4363.5|4362.5|4361|4360|0
1634196170000|2021-10-14 07:22:50|4362.5|4361.5|4362|4361|4363|4361.5|4360.5|4360|0
1634196180000|2021-10-14 07:23:00|4361.5|4360.5|4362|4361|4362.5|4361.5|4360|4359|0
1634196190000|2021-10-14 07:23:10|4361.5|4360.5|4363|4361.5|4363|4362|4358|4357|0
1634196200000|2021-10-14 07:23:20|4362.5|4361|4363|4362.5|4364|4362.5|4361.5|4360.5|0
1634196210000|2021-10-14 07:23:30|4363.5|4361.5|4363.5|4361.5|4364|4362.5|4362|4361|0
1634196220000|2021-10-14 07:23:40|4363|4362|4363.5|4362.5|4364|4363|4361.5|4360.5|0
1634196230000|2021-10-14 07:23:50|4364|4363|4363|4361.5|4364.5|4363|4363|4361.5|0
1634196240000|2021-10-14 07:24:00|4362.5|4361|4358.5|4357.5|4362.5|4361|4358.5|4357.5|0
1634196250000|2021-10-14 07:24:10|4359.5|4358|4357.5|4356|4359.5|4358|4357|4356|0
1634196260000|2021-10-14 07:24:20|4357|4355.5|4355|4354|4357|4355.5|4355|4354|0
1634196270000|2021-10-14 07:24:30|4355.5|4354.5|4354.5|4353|4356.5|4355.5|4354|4352.5|0
1634196280000|2021-10-14 07:24:40|4355|4353.5|4356|4355|4356.5|4355|4354.5|4353|0
1634196290000|2021-10-14 07:24:50|4355.5|4354.5|4356|4355|4356|4355|4355.5|4354.5|0
1634196300000|2021-10-14 07:25:00|4355.5|4355.5|4358.5|4357.5|4358.5|4357.5|4355.5|4355.5|0
1634196310000|2021-10-14 07:25:10|4359|4358|4358|4357|4359|4358.5|4357.5|4356|0
1634196320000|2021-10-14 07:25:20|4357.5|4356.5|4355.5|4354.5|4357.5|4356.5|4355.5|4354.5|0
1634196330000|2021-10-14 07:25:30|4356|4355|4358.5|4356.5|4358.5|4356.5|4355.5|4354.5|0
1634196340000|2021-10-14 07:25:40|4358|4357|4357|4356|4358.5|4357.5|4356.5|4355.5|0
1634196350000|2021-10-14 07:25:50|4357.5||4357||4357.5||4356.5||0
1634196360000|2021-10-14 07:26:00|4356.5|4355.5|4355|4353.5|4356.5|4355.5|4354.5|4353|0
1634196370000|2021-10-14 07:26:10|4354.5|4354|4355|4354|4355|4354|4354.5|4353.5|0
1634196380000|2021-10-14 07:26:20|4355.5|4354.5|4353.5|4352.5|4355.5|4355|4353.5|4352.5|0
1634196390000|2021-10-14 07:26:30|4354|4353|4356|4355|4356|4355|4353.5|4352.5|0
1634196400000|2021-10-14 07:26:40|4356.5|4355.5|4357|4355.5|4357|4356|4356.5|4355.5|0
1634196410000|2021-10-14 07:26:50|4356.5|4356|4357|4356|4357|4356|4356|4355|0
1634196420000|2021-10-14 07:27:00|4356.5|4355.5|4354|4353|4356.5|4355.5|4353.5|4352.5|0
1634196430000|2021-10-14 07:27:10|4353.5|4353.5|4354.5|4353|4354.5|4353.5|4353.5|4352.5|0
1634196440000|2021-10-14 07:27:20||4353.5||4353.5||4353.5||4353.5|0
1634196460000|2021-10-14 07:27:40|4355|4354|4354|4353|4355|4354.5|4353|4352|0
1634196470000|2021-10-14 07:27:50|4354.5|4353.5|4354.5|4353.5|4354.5|4354|4354|4353|0
1634196480000|2021-10-14 07:28:00|4355|4354|4356.5|4355|4356.5|4355.5|4355|4353.5|0
1634196490000|2021-10-14 07:28:10|4356|4355.5|4356.5|4355.5|4356.5|4355.5|4356|4355|0
1634196500000|2021-10-14 07:28:20|4357|4356|4357.5|4356.5|4357.5|4356.5|4356|4355.5|0
1634196510000|2021-10-14 07:28:30|4357|4356|4356|4355|4357|4356|4355|4354|0
1634196520000|2021-10-14 07:28:40|4355.5|4354.5|4352.5|4351.5|4355.5|4354.5|4352|4351|0
1634196530000|2021-10-14 07:28:50|4352|4351|4351.5|4351|4353|4351.5|4351.5|4350|0
1634196540000|2021-10-14 07:29:00|4352|4351.5|4354|4353|4354.5|4353|4352|4351.5|0
1634196550000|2021-10-14 07:29:10|4353.5|4352.5|4352|4351|4354|4353|4352|4351|0
1634196560000|2021-10-14 07:29:20|4351.5|4350.5|4352|4351|4352|4351|4351.5|4350.5|0
1634196570000|2021-10-14 07:29:30|4352.5|4351.5|4355|4354|4355|4354|4352.5|4351.5|0
1634196580000|2021-10-14 07:29:40|4355.5|4354.5|4355|4354|4356.5|4355.5|4355|4354|0
1634196590000|2021-10-14 07:29:50|4355.5|4354.5|4355|4354|4356|4355|4355|4354|0
1634196600000|2021-10-14 07:30:00|4354.5|4353.5|4351.5|4350|4354.5|4353.5|4351|4350|0
1634196610000|2021-10-14 07:30:10|4350.5|4349.5|4350|4349|4350.5|4349.5|4348.5|4347.5|0
1634196620000|2021-10-14 07:30:20|4350.5|4349.5|4352|4351.5|4352.5|4351.5|4350.5|4349.5|0
1634196630000|2021-10-14 07:30:30|4352.5|4352|4354|4353|4354|4353|4352.5|4351.5|0
1634196640000|2021-10-14 07:30:40|4353.5|4353.5|4353|4352.5|4353.5|4353.5|4352|4351|0
1634196650000|2021-10-14 07:30:50|4352.5|4352|4350|4349.5|4352.5|4352|4349|4348|0
1634196660000|2021-10-14 07:31:00|4349.5|4349|4351.5|4350.5|4351.5|4351|4349.5|4348.5|0
1634196670000|2021-10-14 07:31:10|4352|4350|4347.5|4346.5|4352|4350.5|4347.5|4346|0
1634196680000|2021-10-14 07:31:20|4348|4347|4348|4347|4348.5|4347.5|4347|4346|0
1634196690000|2021-10-14 07:31:30|4347.5|4347.5|4348.5|4347|4349.5|4348|4347.5|4347|0
1634196700000|2021-10-14 07:31:40|4348|4347.5|4348|4347|4348.5|4347.5|4347.5|4347|0
1634196710000|2021-10-14 07:31:50|4348.5|4346.5|4348.5|4348|4349|4348.5|4348.5|4346.5|0
1634196720000|2021-10-14 07:32:00|4348|4347.5|4349|4348|4350|4349|4347.5|4346.5|0
1634196730000|2021-10-14 07:32:10|4349.5|4349|4349|4348|4350|4349|4349|4348|0
1634196740000|2021-10-14 07:32:20|4349.5|4348.5|4351.5|4349.5|4351.5|4349.5|4349|4348.5|0
1634196750000|2021-10-14 07:32:30|4350.5|4350|4351|4349.5|4351.5|4350.5|4349.5|4348.5|0
1634196760000|2021-10-14 07:32:40|4350.5|4350|4351|4349.5|4352|4350.5|4350|4349|0
1634196770000|2021-10-14 07:32:50|4350.5|4349|4349|4347.5|4350.5|4349|4348.5|4347.5|0
1634196780000|2021-10-14 07:33:00|4349.5|4348|4348|4346.5|4350|4348.5|4347.5|4346.5|0
1634196790000|2021-10-14 07:33:10|4347|4347|4348.5|4347.5|4348.5|4347.5|4347|4346|0
1634196800000|2021-10-14 07:33:20|4348|4347|4346|4345|4348.5|4347|4345.5|4345|0
1634196810000|2021-10-14 07:33:30|4345.5|4344.5|4346|4344|4346|4345|4345|4343.5|0
1634196820000|2021-10-14 07:33:40|4345.5||4345||4345.5||4345||0
1634196830000|2021-10-14 07:33:50|4345.5|4344.5|4346|4344.5|4346|4344.5|4345|4344.5|0
1634196840000|2021-10-14 07:34:00|4345.5|4345|4347.5|4346.5|4348|4347|4345.5|4344.5|0
1634196850000|2021-10-14 07:34:10|4348|4347|4350|4349|4350|4349|4348|4347|0
1634196860000|2021-10-14 07:34:20|4349.5|4349.5|4349|4348|4350.5|4349.5|4349|4348|0
1634196870000|2021-10-14 07:34:30|4349.5|4348.5|4350|4348.5|4350|4348.5|4349|4348.5|0
1634196880000|2021-10-14 07:34:40|4349.5|4349|4350|4349|4350|4349|4349.5|4349|0
1634196890000|2021-10-14 07:34:50|4349.5|4348.5|4348|4346.5|4349.5|4348.5|4348|4346.5|0
1634196900000|2021-10-14 07:35:00|4348.5|4347|4351.5|4350|4351.5|4350|4348.5|4347|0
1634196910000|2021-10-14 07:35:10|4351|4350.5|4348|4347|4351.5|4351|4348|4346.5|0
1634196920000|2021-10-14 07:35:20|4348.5|4347.5|4351|4350|4351|4350|4348.5|4347.5|0
1634196930000|2021-10-14 07:35:30|4350.5|4349|4351.5|4350.5|4352.5|4351|4349|4348|0
1634196940000|2021-10-14 07:35:40|4351|4351|4351|4350|4351.5|4351|4351|4350|0
1634196950000|2021-10-14 07:35:50|4351.5|4350.5|4352|4350.5|4352|4351|4351.5|4350.5|0
1634196960000|2021-10-14 07:36:00|4352.5|4351|4353|4352|4353.5|4352.5|4352|4351|0
1634196970000|2021-10-14 07:36:10|4353.5|4352.5|4353.5|4352.5|4353.5|4352.5|4353.5|4352.5|0
1634196980000|2021-10-14 07:36:20|4354|4353|4354|4353|4354|4353|4354|4353|0
1634196990000|2021-10-14 07:36:30|4354.5|4353.5|4353.5|4352.5|4355|4353.5|4353.5|4352.5|0
1634197000000|2021-10-14 07:36:40|4353|4352|4355.5|4353.5|4355.5|4353.5|4352.5|4352|0
1634197010000|2021-10-14 07:36:50|4356|4354|4355|4354|4357|4356|4355|4354|0
1634197020000|2021-10-14 07:37:00|4355.5|4354.5|4357|4356|4357.5|4356|4355.5|4354.5|0
1634197030000|2021-10-14 07:37:10|4357.5|4356.5|4358.5|4357|4359|4357|4357.5|4356.5|0
1634197040000|2021-10-14 07:37:20|4359|4357.5|4359|4358|4359.5|4358|4358.5|4357.5|0
1634197050000|2021-10-14 07:37:30|4359.5|4358.5|4359.5|4358.5|4360.5|4359.5|4359.5|4358.5|0
1634197060000|2021-10-14 07:37:40|4359|4358|4356.5|4355.5|4359|4358|4355.5|4355|0
1634197070000|2021-10-14 07:37:50|4356|4355|4355.5|4354.5|4356.5|4355|4355|4354|0
1634197080000|2021-10-14 07:38:00|4355|4354|4354.5|4353.5|4355.5|4354|4353|4351.5|0
1634197090000|2021-10-14 07:38:10|4354|4353|4352|4351|4354|4354|4352|4350.5|0
1634197100000|2021-10-14 07:38:20|4352.5|4351.5|4353|4352|4353.5|4352|4352.5|4351.5|0
1634197110000|2021-10-14 07:38:30|4353.5|4352.5|4353|4352|4354|4353|4353|4352|0
1634197120000|2021-10-14 07:38:40|4353.5|4352.5|4353.5|4353|4353.5|4353|4353|4352.5|0
1634197130000|2021-10-14 07:38:50|4353|4352.5|4353|4352|4353.5|4352.5|4352|4351|0
1634197140000|2021-10-14 07:39:00|4353.5|4352.5|4356|4354.5|4356|4354.5|4353.5|4352.5|0
1634197150000|2021-10-14 07:39:10|4355.5|4355|4354|4353|4355.5|4355.5|4353.5|4352|0
1634197160000|2021-10-14 07:39:20|4354.5|4352.5|4356|4355|4356|4355|4354.5|4352.5|0
1634197170000|2021-10-14 07:39:30|4356.5|4355.5|4356.5|4355.5|4357|4355.5|4356|4355|0
1634197180000|2021-10-14 07:39:40|4356|4355|4355|4354|4356|4355.5|4354.5|4354|0
1634197190000|2021-10-14 07:39:50|4355.5||4355.5||4355.5||4355.5||0
1634197200000|2021-10-14 07:40:00|4355|4354.5|4355.5|4354.5|4356|4355|4355|4354.5|0
1634197220000|2021-10-14 07:40:20|4354.5|4354|4353.5|4352|4354.5|4354|4353|4351.5|0
1634197230000|2021-10-14 07:40:30|4352.5|4352.5|4352.5|4351.5|4352.5|4353|4352|4351.5|0
1634197240000|2021-10-14 07:40:40|4352|4351|4352.5|4351|4352.5|4351|4352|4351|0
1634197250000|2021-10-14 07:40:50|4352|4351.5|4350.5|4349|4352.5|4351.5|4350|4349|0
1634197260000|2021-10-14 07:41:00|4351|4349.5|4350|4349|4351|4350|4350|4349|0
1634197270000|2021-10-14 07:41:10|4350.5|4349.5|4352|4351|4352|4351.5|4350|4349.5|0
1634197280000|2021-10-14 07:41:20|4351.5|4350.5|4351|4350|4351.5|4350.5|4351|4350|0
1634197290000|2021-10-14 07:41:30|4350.5|4349.5|4350.5|4349|4350.5|4350|4350|4348.5|0
1634197300000|2021-10-14 07:41:40|4350|4349.5|4351|4349.5|4352|4351|4350|4349.5|0
1634197320000|2021-10-14 07:42:00|4351.5|4350|4355|4353.5|4355|4354|4351.5|4350|0
1634197330000|2021-10-14 07:42:10|4355.5|4354|4352.5|4351.5|4355.5|4354.5|4352.5|4351.5|0
1634197340000|2021-10-14 07:42:20|4352|4351|4352|4351.5|4352|4351.5|4352|4350.5|0
1634197350000|2021-10-14 07:42:30|4352.5|4352.5|4353.5|4352.5|4353.5|4353|4352.5|4352|0
1634197360000|2021-10-14 07:42:40|4354||4353.5||4354||4353.5||0
1634197370000|2021-10-14 07:42:50|4353|4352|4353|4352|4353|4352|4352|4351|0
1634197380000|2021-10-14 07:43:00|4352.5|4351.5|4355.5|4354|4355.5|4354.5|4352.5|4351.5|0
1634197390000|2021-10-14 07:43:10|4355|4354.5|4354.5|4354|4355.5|4354.5|4354.5|4354|0
1634197400000|2021-10-14 07:43:20|4355|4353.5|4355.5|4354.5|4355.5|4354.5|4355|4353.5|0
1634197410000|2021-10-14 07:43:30|4356|4355|4356.5|4355.5|4356.5|4355.5|4356|4355|0
1634197420000|2021-10-14 07:43:40|4356|4356|4355|4354|4356|4356|4355|4353|0
1634197440000|2021-10-14 07:44:00|4354.5|4353.5|4354|4353|4354.5|4353.5|4354|4353|0
1634197450000|2021-10-14 07:44:10|4354.5|4353.5|4354.5|4353|4354.5|4354|4354.5|4353|0
1634197460000|2021-10-14 07:44:20|4355|4353.5|4355|4354|4355|4354|4355|4353.5|0
1634197480000|2021-10-14 07:44:40|4355.5|4354.5|4356|4355|4356|4355|4355.5|4354.5|0
1634197490000|2021-10-14 07:44:50|4356.5|4355.5|4357|4356|4357|4356|4356.5|4355.5|0
1634197510000|2021-10-14 07:45:10|4356.5|4356.5|4356|4355|4356.5|4356.5|4356|4354.5|0
1634197520000|2021-10-14 07:45:20|4355.5|4354.5|4355|4354|4355.5|4354.5|4355|4354|0
1634197530000|2021-10-14 07:45:30||4354.5||4354||4354.5||4354|0
1634197540000|2021-10-14 07:45:40|4354.5|4353.5|4353|4352|4354.5|4354|4353|4352|0
1634197550000|2021-10-14 07:45:50|4353.5|4352.5|4353.5|4352|4353.5|4353|4352.5|4351.5|0
1634197560000|2021-10-14 07:46:00|4353|4351.5|4352|4351.5|4353|4352|4352|4351|0
1634197570000|2021-10-14 07:46:10|4351.5|4351|4352|4351|4352|4351|4351.5|4350.5|0
1634197580000|2021-10-14 07:46:20|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|4351|4350|0
1634197590000|2021-10-14 07:46:30|4351|4350|4350|4349|4351|4350|4350|4349|0
1634197600000|2021-10-14 07:46:40|4349.5|4348.5|4349.5|4348.5|4350|4349|4349|4348|0
1634197610000|2021-10-14 07:46:50|4348|4347.5|4347.5|4346.5|4348|4347.5|4347|4346|0
1634197620000|2021-10-14 07:47:00|4347|4345.5|4345.5|4344.5|4347|4346.5|4345.5|4344|0
1634197630000|2021-10-14 07:47:10|4345|4345|4344.5|4343.5|4345.5|4345|4344|4343|0
1634197640000|2021-10-14 07:47:20|4344|4343|4344.5|4343.5|4344.5|4344|4344|4343|0
1634197650000|2021-10-14 07:47:30|4344|4344|4344.5|4343.5|4344.5|4344|4344|4343.5|0
1634197660000|2021-10-14 07:47:40|4345|4344|4346|4344.5|4346|4344.5|4345|4344|0
1634197670000|2021-10-14 07:47:50|4346.5|4345|4347.5|4346.5|4347.5|4346.5|4346|4345|0
1634197680000|2021-10-14 07:48:00|4347|4347|4347|4346|4347|4347|4346.5|4346|0
1634197690000|2021-10-14 07:48:10|4346.5|4345|4341.5|4340.5|4346.5|4345|4341|4340|0
1634197700000|2021-10-14 07:48:20|4342.5|4341|4341.5|4340.5|4343|4342|4341.5|4340.5|0
1634197710000|2021-10-14 07:48:30|4341|4340|4342|4341|4342|4341|4340.5|4340|0
1634197720000|2021-10-14 07:48:40|4342.5|4341.5|4341.5|4340.5|4343.5|4342|4341.5|4340.5|0
1634197730000|2021-10-14 07:48:50|4342|4341|4342|4340.5|4342|4341|4342|4340.5|0
1634197740000|2021-10-14 07:49:00|4341.5|4341|4341.5|4340|4342|4341.5|4340.5|4339.5|0
1634197750000|2021-10-14 07:49:10|4341|4339.5|4340|4339|4341|4340|4340|4339|0
1634197760000|2021-10-14 07:49:20|4340.5|4339.5|4341|4340|4341|4340|4340.5|4339.5|0
1634197770000|2021-10-14 07:49:30|4341.5|4340.5|4341|4340|4342.5|4341.5|4341|4340|0
1634197780000|2021-10-14 07:49:40|4341.5|4340.5|4342.5|4341|4342.5|4341.5|4341.5|4340.5|0
1634197790000|2021-10-14 07:49:50|4343|4341.5|4344|4343|4345|4344|4343|4341.5|0
1634197800000|2021-10-14 07:50:00|4344.5|4343.5|4344|4343|4344.5|4344|4343.5|4342|0
1634197810000|2021-10-14 07:50:10|4344.5|4343.5|4345.5|4344.5|4345.5|4345|4344.5|4343|0
1634197830000|2021-10-14 07:50:30|4345|4344|4345.5|4344.5|4345.5|4344.5|4344|4343.5|0
1634197840000|2021-10-14 07:50:40|4346|4345|4346.5|4345.5|4346.5|4345.5|4346|4344.5|0
1634197850000|2021-10-14 07:50:50|4346||4346.5||4346.5||4346||0
1634197860000|2021-10-14 07:51:00|4347||4347||4347||4347||0
1634197870000|2021-10-14 07:51:10|4346.5|4346|4350|4349|4350|4349|4346.5|4346|0
1634197880000|2021-10-14 07:51:20|4349.5|4348.5|4349|4348.5|4349.5|4348.5|4348.5|4347.5|0
1634197890000|2021-10-14 07:51:30|4348.5|4348|4346|4345|4348.5|4348|4345.5|4345|0
1634197900000|2021-10-14 07:51:40|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|4344|4343|0
1634197910000|2021-10-14 07:51:50|4346|4344|4345|4343.5|4346|4344|4344.5|4343.5|0
1634197920000|2021-10-14 07:52:00|4345.5|4344|4345.5|4345|4346|4345|4345|4344|0
1634197930000|2021-10-14 07:52:10|4346|4344.5|4345.5|4344.5|4347.5|4346.5|4345.5|4344.5|0
1634197940000|2021-10-14 07:52:20|4346|4345.5|4346.5|4345.5|4347|4346|4345.5|4345|0
1634197950000|2021-10-14 07:52:30|4347|4345|4347.5|4346.5|4347.5|4346.5|4347|4345|0
1634197960000|2021-10-14 07:52:40|4348|4347|4348|4346.5|4348|4347.5|4347.5|4346.5|0
1634197970000|2021-10-14 07:52:50|4347.5|4346|4347.5|4347|4347.5|4347|4347|4346|0
1634197980000|2021-10-14 07:53:00|4348|4347.5|4350|4349|4350.5|4349.5|4348|4347.5|0
1634197990000|2021-10-14 07:53:10|4349.5|4348.5|4350|4349|4350|4349.5|4349.5|4348.5|0
1634198000000|2021-10-14 07:53:20|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348.5|0
1634198010000|2021-10-14 07:53:30|4349|4348|4349|4348|4349|4348|4348.5|4348|0
1634198020000|2021-10-14 07:53:40|4348.5||4349||4349||4348.5||0
1634198030000|2021-10-14 07:53:50|4348.5|4347.5|4348|4347|4349.5|4348.5|4348|4347|0
1634198040000|2021-10-14 07:54:00|4348.5|4347.5|4349|4348|4349|4348|4348|4347|0
1634198050000|2021-10-14 07:54:10|4349.5|4348.5|4349.5|4348|4350|4348.5|4349|4348|0
1634198060000|2021-10-14 07:54:20|4350|4348.5|4349.5|4348.5|4350|4349.5|4349|4348.5|0
1634198080000|2021-10-14 07:54:40|4350|4349|4351|4350|4351|4350.5|4350|4349|0
1634198090000|2021-10-14 07:54:50|4351.5|4350.5|4352.5|4351.5|4352.5|4351.5|4351|4350.5|0
1634198100000|2021-10-14 07:55:00|4352|4351|4352|4351|4352|4351|4351|4350|0
1634198110000|2021-10-14 07:55:10|4352.5|4351.5|4353.5|4352.5|4353.5|4352.5|4352.5|4351.5|0
1634198120000|2021-10-14 07:55:20|4354|4353|4353|4352|4354|4353.5|4352|4351.5|0
1634198130000|2021-10-14 07:55:30|4353.5|4352.5|4352.5|4352|4354|4353|4352|4351.5|0
1634198140000|2021-10-14 07:55:40|4353.5|4352.5|4353|4352|4353.5|4352.5|4353|4352|0
1634198150000|2021-10-14 07:55:50|4352.5||4353||4353||4352.5||0
1634198160000|2021-10-14 07:56:00|4353.5|4352.5|4355.5|4354.5|4355.5|4354.5|4353.5|4352.5|0
1634198170000|2021-10-14 07:56:10|4356|4355|4356|4355|4356|4355|4356|4355|0
1634198180000|2021-10-14 07:56:20|4356.5|4355.5|4356|4355.5|4356.5|4356|4356|4355.5|0
1634198190000|2021-10-14 07:56:30|4356.5|4356|4357.5|4356.5|4358|4356.5|4356.5|4356|0
1634198200000|2021-10-14 07:56:40|4357|4356|4355.5|4354.5|4357|4356|4354.5|4353.5|0
1634198210000|2021-10-14 07:56:50|4355|4354|4355.5|4354.5|4355.5|4354.5|4354.5|4353.5|0
1634198220000|2021-10-14 07:57:00|4355|4354|4357.5|4355.5|4358|4356.5|4354|4353.5|0
1634198230000|2021-10-14 07:57:10|4357|4356|4358.5|4357|4358.5|4358|4357|4356|0
1634198240000|2021-10-14 07:57:20|4358|4356.5|4356|4355|4358|4356.5|4355.5|4354.5|0
1634198250000|2021-10-14 07:57:30||4354.5||4354.5||4354.5||4354.5|0
1634198260000|2021-10-14 07:57:40|4356.5|4355|4356.5|4355.5|4356.5|4355.5|4356.5|4355|0
1634198270000|2021-10-14 07:57:50|4357|4356|4359|4358|4359|4358|4356.5|4356|0
1634198280000|2021-10-14 07:58:00|4358.5|4357.5|4359|4357.5|4359|4357.5|4358|4357.5|0
1634198300000|2021-10-14 07:58:20|4358.5|4358|4358.5|4358|4358.5|4358|4358|4357.5|0
1634198310000|2021-10-14 07:58:30|4359|4357.5|4359.5|4357.5|4359.5|4358.5|4359|4357.5|0
1634198320000|2021-10-14 07:58:40|4359|4358|4359|4358|4359|4358|4358.5|4357.5|0
1634198330000|2021-10-14 07:58:50|4358.5|4357.5|4354.5|4353.5|4358.5|4357.5|4354.5|4353.5|0
1634198340000|2021-10-14 07:59:00|4354|4354|4354|4353|4355|4354|4353.5|4353|0
1634198350000|2021-10-14 07:59:10|4354.5|4353.5|4357|4355.5|4357|4356|4354.5|4353.5|0
1634198360000|2021-10-14 07:59:20||4356||4355.5||4356||4355.5|0
1634198370000|2021-10-14 07:59:30|4357.5|4356|4356.5|4356|4358|4356.5|4356.5|4356|0
1634198380000|2021-10-14 07:59:40|4357|4355.5|4356|4354|4357|4355.5|4356|4354|0
1634198390000|2021-10-14 07:59:50|4355.5|4354.5|4356|4355|4356.5|4355|4355.5|4354.5|0
1634198400000|2021-10-14 08:00:00|4356.5|4355.5|4356.5|4355.5|4357|4355.5|4356|4355|0
1634198410000|2021-10-14 08:00:10|4357|4356|4357.5|4356.5|4358.5|4357.5|4356.5|4356|0
1634198420000|2021-10-14 08:00:20||4356||4356.5||4356.5||4356|0
1634198430000|2021-10-14 08:00:30|4357|4356|4357.5|4356|4357.5|4356.5|4356.5|4356|0
1634198440000|2021-10-14 08:00:40|4358|4356.5|4359.5|4358|4359.5|4359|4358|4356.5|0
1634198450000|2021-10-14 08:00:50|4360|4358.5|4360|4359|4360.5|4359.5|4360|4358.5|0
1634198460000|2021-10-14 08:01:00|4359.5|4358.5|4358.5|4358|4359.5|4359|4358.5|4357.5|0
1634198470000|2021-10-14 08:01:10|4359|4358.5|4360|4359|4360|4359|4359|4358.5|0
1634198480000|2021-10-14 08:01:20|4359.5|4358.5|4361|4359.5|4361|4360|4358.5|4357.5|0
1634198490000|2021-10-14 08:01:30|4360.5|4359|4360|4358.5|4360.5|4359|4360|4358.5|0
1634198500000|2021-10-14 08:01:40|4359.5|4359|4359.5|4358.5|4360|4359|4359|4358.5|0
1634198510000|2021-10-14 08:01:50|4359|4359|4358.5|4358|4359|4359|4358.5|4358|0
1634198520000|2021-10-14 08:02:00|4359|4358.5|4357.5|4356.5|4359.5|4358.5|4357|4356|0
1634198530000|2021-10-14 08:02:10|4358|4357|4358|4357|4358.5|4357.5|4358|4357|0
1634198540000|2021-10-14 08:02:20|4357|4356.5|4358|4357|4358|4357|4357|4356.5|0
1634198550000|2021-10-14 08:02:30|4357.5|4356.5|4355|4354.5|4358|4357|4355|4354.5|0
1634198560000|2021-10-14 08:02:40|4355.5|4355|4355.5|4355|4356|4355|4355|4354|0
1634198570000|2021-10-14 08:02:50|4356|4355.5|4356|4355|4356.5|4355.5|4355|4354.5|0
1634198580000|2021-10-14 08:03:00|4356.5|4355.5|4357|4355.5|4357|4356.5|4356|4355|0
1634198590000|2021-10-14 08:03:10|4356.5|4356|4358|4356.5|4358|4357|4356.5|4356|0
1634198600000|2021-10-14 08:03:20|4357.5|4356|4355.5|4354|4357.5|4356|4355|4354|0
1634198610000|2021-10-14 08:03:30|4355|4353.5|4355|4354|4355|4354|4354|4353|0
1634198620000|2021-10-14 08:03:40|4355.5|4354.5|4356|4354.5|4356|4355|4355|4354.5|0
1634198630000|2021-10-14 08:03:50|4356.5|4355|4358|4357|4358|4357|4356.5|4355|0
1634198640000|2021-10-14 08:04:00|4357.5|4356.5|4356.5|4356|4357.5|4357|4356|4355.5|0
1634198650000|2021-10-14 08:04:10|4357|4355.5|4357|4356|4358.5|4357.5|4357|4355.5|0
1634198660000|2021-10-14 08:04:20|4357.5|4356.5|4357|4356|4357.5|4356.5|4357|4356|0
1634198670000|2021-10-14 08:04:30|4357.5|4356.5|4360|4359|4360|4359|4357|4356|0
1634198680000|2021-10-14 08:04:40|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359|4358|0
1634198700000|2021-10-14 08:05:00|4360|4359|4361.5|4360.5|4362|4361|4359.5|4359|0
1634198710000|2021-10-14 08:05:10|4362|4361|4364.5|4363.5|4364.5|4363.5|4362|4361|0
1634198720000|2021-10-14 08:05:20|4364|4363|4365|4363.5|4365|4364.5|4364|4363|0
1634198730000|2021-10-14 08:05:30|4364.5|4364|4366.5|4365|4366.5|4365.5|4364.5|4364|0
1634198740000|2021-10-14 08:05:40|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|0
1634198750000|2021-10-14 08:05:50|4365.5|4365|4364.5|4363.5|4366|4365|4364|4363|0
1634198760000|2021-10-14 08:06:00|4364|4363|4364|4363|4364|4363|4364|4363|0
1634198770000|2021-10-14 08:06:10|4364.5|4363.5|4364|4363|4365|4364|4364|4363|0
1634198780000|2021-10-14 08:06:20|4364.5|4363.5|4365.5|4364.5|4365.5|4365|4364.5|4363.5|0
1634198790000|2021-10-14 08:06:30|4364|4363.5|4365.5|4364.5|4366|4365|4364|4363.5|0
1634198800000|2021-10-14 08:06:40|4365|4364|4365|4364|4365|4364|4365|4364|0
1634198810000|2021-10-14 08:06:50|4365.5||4365.5||4365.5||4365.5||0
1634198820000|2021-10-14 08:07:00|4366|4364.5|4366.5|4365.5|4367.5|4366.5|4366|4364.5|0
1634198830000|2021-10-14 08:07:10|4367|4366|4365.5|4365|4367|4366.5|4365.5|4364.5|0
1634198840000|2021-10-14 08:07:20|4366|4365.5|4367|4366|4367|4366|4366|4365|0
1634198850000|2021-10-14 08:07:30|4366.5|4365.5|4367.5|4366.5|4367.5|4366.5|4366|4365.5|0
1634198860000|2021-10-14 08:07:40|4368|4367|4368.5|4367|4368.5|4367.5|4367.5|4367|0
1634198870000|2021-10-14 08:07:50|4369|4367.5|4367.5|4367|4369|4368|4367.5|4367|0
1634198880000|2021-10-14 08:08:00|4368|4367.5|4370.5|4369.5|4371|4369.5|4368|4367.5|0
1634198890000|2021-10-14 08:08:10|4370|4369|4371.5|4370.5|4372|4371|4370|4369|0
1634198900000|2021-10-14 08:08:20|4372|4371|4372.5|4371.5|4373|4372|4371.5|4370.5|0
1634198910000|2021-10-14 08:08:30|4373|4372|4372|4370.5|4373.5|4372|4370.5|4370|0
1634198920000|2021-10-14 08:08:40|4371.5|4371|4370|4369|4372|4371|4370|4369|0
1634198930000|2021-10-14 08:08:50|4370.5|4369.5|4368|4366.5|4371|4369.5|4368|4366.5|0
1634198940000|2021-10-14 08:09:00|4367|4367|4369|4368|4369|4368|4367|4365.5|0
1634198950000|2021-10-14 08:09:10|4368.5||4369||4369||4368.5||0
1634198960000|2021-10-14 08:09:20|4368.5|4367.5|4369|4367.5|4369|4368|4368|4367|0
1634198970000|2021-10-14 08:09:30|4369.5|4368|4370.5|4369|4370.5|4369.5|4369.5|4368|0
1634198980000|2021-10-14 08:09:40|4369.5|4368.5|4368|4367|4369.5|4368.5|4368|4366.5|0
1634198990000|2021-10-14 08:09:50|4367|4367.5|4367|4366|4367|4367.5|4367|4366|0
1634199000000|2021-10-14 08:10:00|4367.5|4366.5|4368|4367|4369|4368.5|4367.5|4366|0
1634199010000|2021-10-14 08:10:10|4367.5|4367.5|4367|4366|4369|4368|4367|4366|0
1634199020000|2021-10-14 08:10:20|4367.5|4366.5|4368|4367.5|4369|4368|4367.5|4366.5|0
1634199030000|2021-10-14 08:10:30|4368.5|4367|4368.5|4367.5|4369.5|4368|4368|4367|0
1634199040000|2021-10-14 08:10:40|4368|4368|4369|4367.5|4369|4368|4368|4367.5|0
1634199050000|2021-10-14 08:10:50|4368.5|4368|4369|4368|4369|4368|4368.5|4368|0
1634199060000|2021-10-14 08:11:00|4369.5|4367.5|4368.5|4367.5|4369.5|4367.5|4368.5|4367.5|0
1634199070000|2021-10-14 08:11:10|4369||4368.5||4369.5||4368.5||0
1634199090000|2021-10-14 08:11:30|4369|4368|4367|4366.5|4369.5|4368.5|4367|4366.5|0
1634199130000|2021-10-14 08:12:10|4366.5|4366|4365.5|4364|4366.5|4366|4365.5|4364|0
1634199140000|2021-10-14 08:12:20|4365|4364.5|4364|4363|4365|4364.5|4364|4363|0
1634199150000|2021-10-14 08:12:30|4364.5|4363.5|4363.5|4363|4364.5|4363.5|4363.5|4363|0
1634199170000|2021-10-14 08:12:50|4364|4363.5|4362.5|4361.5|4364|4363.5|4362.5|4361.5|0
1634199180000|2021-10-14 08:13:00|4363|4362|4363|4361.5|4364|4363|4363|4361.5|0
1634199190000|2021-10-14 08:13:10||4362||4362||4362.5||4362|0
1634199200000|2021-10-14 08:13:20|4363.5|4362.5|4363.5|4362.5|4364|4363|4363|4362.5|0
1634199210000|2021-10-14 08:13:30|4364|4363|4365|4364|4365.5|4364.5|4363|4363|0
1634199230000|2021-10-14 08:13:50|4365.5|4364.5|4366.5|4365|4366.5|4365|4365.5|4364.5|0
1634199240000|2021-10-14 08:14:00|4366|4365.5|4363.5|4362.5|4366.5|4366|4363.5|4362.5|0
1634199250000|2021-10-14 08:14:10|4363|4362|4363.5|4362|4363.5|4362.5|4362.5|4361.5|0
1634199260000|2021-10-14 08:14:20|4363|4361.5|4364.5|4363|4364.5|4363|4362|4360.5|0
1634199270000|2021-10-14 08:14:30|4364|4363.5|4362.5|4361.5|4365.5|4364|4362.5|4361.5|0
1634199280000|2021-10-14 08:14:40|4362|4361|4362|4361|4363|4362|4361.5|4360|0
1634199300000|2021-10-14 08:15:00|4361.5|4360.5|4361|4360|4361.5|4360.5|4361|4360|0
1634199310000|2021-10-14 08:15:10|4361.5|4360.5|4360.5|4359.5|4362|4361|4360|4359.5|0
1634199320000|2021-10-14 08:15:20|4361|4359|4361.5|4360.5|4361.5|4360.5|4361|4359|0
1634199330000|2021-10-14 08:15:30|4361|4360|4361|4360|4361.5|4360.5|4361|4359.5|0
1634199340000|2021-10-14 08:15:40||4360.5||4360||4360.5||4360|0
1634199350000|2021-10-14 08:15:50|4361.5|4360.5|4362|4361|4362|4361|4361.5|4360.5|0
1634199360000|2021-10-14 08:16:00|4361.5||4361.5||4362||4361.5||0
1634199370000|2021-10-14 08:16:10|4362||4362||4362||4361.5||0
1634199380000|2021-10-14 08:16:20|4361.5|4361.5|4361.5|4360.5|4361.5|4361.5|4361.5|4360.5|0
1634199390000|2021-10-14 08:16:30|4361|4361|4361.5|4360.5|4362.5|4361|4361|4360.5|0
1634199410000|2021-10-14 08:16:50|4362|4361|4363|4362|4363|4362|4362|4361|0
1634199420000|2021-10-14 08:17:00|4363.5|4362.5|4365|4364|4365|4364|4363.5|4362.5|0
1634199430000|2021-10-14 08:17:10|4365.5|4364.5|4366.5|4365.5|4367|4365.5|4365.5|4364.5|0
1634199440000|2021-10-14 08:17:20|4367||4366.5||4367||4366.5||0
1634199450000|2021-10-14 08:17:30|4367|4366|4366.5|4365.5|4367.5|4366|4366.5|4365.5|0
1634199460000|2021-10-14 08:17:40|4367|4366|4367|4366.5|4367.5|4367|4367|4366|0
1634199470000|2021-10-14 08:17:50||4366||4366.5||4366.5||4366|0
1634199480000|2021-10-14 08:18:00|4366.5|4366|4365.5|4364.5|4366.5|4366|4364.5|4363.5|0
1634199490000|2021-10-14 08:18:10|4366.5|4365|4367.5|4366|4367.5|4366|4366.5|4365|0
1634199500000|2021-10-14 08:18:20|4367|4366.5|4368.5|4368|4369|4368|4367|4366.5|0
1634199510000|2021-10-14 08:18:30|4368|4367.5|4368.5|4367.5|4368.5|4367.5|4368|4367.5|0
1634199520000|2021-10-14 08:18:40|4368|4367|4368.5|4368|4368.5|4368|4367.5|4367|0
1634199530000|2021-10-14 08:18:50|4369|4368.5|4369.5|4368.5|4369.5|4368.5|4369|4368.5|0
1634199540000|2021-10-14 08:19:00|4369|4367.5|4366|4365|4369|4367.5|4365.5|4365|0
1634199550000|2021-10-14 08:19:10|4366.5|4365.5|4368|4367|4368|4367|4366.5|4365.5|0
1634199560000|2021-10-14 08:19:20|4367.5||4367.5||4367.5||4367.5||0
1634199570000|2021-10-14 08:19:30|4368|4366.5|4364.5|4364|4368|4366.5|4364.5|4364|0
1634199580000|2021-10-14 08:19:40|4365|4364.5|4367|4366|4367|4366.5|4365|4364.5|0
1634199590000|2021-10-14 08:19:50|4367.5|4365.5|4366.5|4365.5|4367.5|4365.5|4366|4365.5|0
1634199600000|2021-10-14 08:20:00|4366|4365|4364|4363.5|4366|4365|4364|4363.5|0
1634199610000|2021-10-14 08:20:10|4364.5|4364|4365|4364|4365|4364|4364.5|4364|0
1634199620000|2021-10-14 08:20:20|4364.5||4365||4365||4364.5||0
1634199630000|2021-10-14 08:20:30|4364.5||4364.5||4364.5||4364.5||0
1634199640000|2021-10-14 08:20:40||4363.5||4363.5||4363.5||4363.5|0
1634199650000|2021-10-14 08:20:50|4364|4363|4363.5|4363|4364|4363|4363.5|4363|0
1634199660000|2021-10-14 08:21:00|4364|4362.5|4363|4362|4364|4363|4363|4361.5|0
1634199670000|2021-10-14 08:21:10|4363.5|4362.5|4364|4363|4364.5|4363.5|4363.5|4362.5|0
1634199680000|2021-10-14 08:21:20|4363.5|4362.5|4364.5|4363.5|4364.5|4363.5|4363.5|4362.5|0
1634199690000|2021-10-14 08:21:30|4364|4363|4363.5|4363|4365|4364|4363.5|4363|0
1634199700000|2021-10-14 08:21:40|4363|4362.5|4363.5|4362.5|4364|4363|4363|4362.5|0
1634199720000|2021-10-14 08:22:00|4364|4363|4364|4363|4365|4363.5|4364|4363|0
1634199730000|2021-10-14 08:22:10|4363.5||4364||4364||4363.5||0
1634199740000|2021-10-14 08:22:20|4363.5|4362.5|4363.5|4363|4364|4363|4363|4362.5|0
1634199760000|2021-10-14 08:22:40|4363|4362|4362.5|4361.5|4363|4362|4362|4361|0
1634199770000|2021-10-14 08:22:50|4362|4362|4363.5|4362.5|4363.5|4362.5|4362|4362|0
1634199780000|2021-10-14 08:23:00|4363|4362|4362.5|4361|4363|4362|4361.5|4361|0
1634199790000|2021-10-14 08:23:10|4362|4361.5|4362|4361|4362|4361.5|4361.5|4361|0
1634199800000|2021-10-14 08:23:20|4362.5|4361.5|4363.5|4362.5|4363.5|4362.5|4362|4361.5|0
1634199810000|2021-10-14 08:23:30|4363||4363.5||4363.5||4363||0
1634199820000|2021-10-14 08:23:40|4363|4363|4363.5|4363|4363.5|4363|4363|4363|0
1634199840000|2021-10-14 08:24:00|4364|4363.5|4363|4362|4364.5|4364|4363|4362|0
1634199850000|2021-10-14 08:24:10|4363.5|4362.5|4364.5|4363.5|4364.5|4363.5|4363|4362.5|0
1634199860000|2021-10-14 08:24:20|4364|4363|4363.5|4362.5|4364|4363|4363|4362.5|0
1634199870000|2021-10-14 08:24:30|4363|4362|4361.5|4361|4364|4363|4361.5|4361|0
1634199880000|2021-10-14 08:24:40|4362||4362||4362||4361.5||0
1634199890000|2021-10-14 08:24:50|4361.5|4361.5|4363|4362|4363|4362|4361.5|4361|0
1634199900000|2021-10-14 08:25:00|4363.5|4362.5|4364.5|4363.5|4366.5|4366|4363.5|4362.5|0
1634199910000|2021-10-14 08:25:10|4364|4363|4363.5|4363|4364.5|4363.5|4363.5|4363|0
1634199920000|2021-10-14 08:25:20|4364|4362.5|4363.5|4362.5|4364|4363|4362.5|4362|0
1634199930000|2021-10-14 08:25:30|4364|4363|4364|4363|4364.5|4363.5|4364|4363|0
1634199940000|2021-10-14 08:25:40||4363.5||4363.5||4363.5||4363.5|0
1634199960000|2021-10-14 08:26:00|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|0
1634199970000|2021-10-14 08:26:10|4364|4362.5|4362|4361|4364|4362.5|4362|4361|0
1634199980000|2021-10-14 08:26:20||4361.5||4361||4361.5||4361|0
1634200000000|2021-10-14 08:26:40|4362.5|4361.5|4362.5|4362|4363|4362|4362.5|4361.5|0
1634200010000|2021-10-14 08:26:50|4362|4361.5|4361|4360|4362|4361.5|4361|4360|0
1634200020000|2021-10-14 08:27:00|4361.5|4360.5|4362|4361|4362|4361.5|4361.5|4360|0
1634200030000|2021-10-14 08:27:10|4361.5|4361.5|4362|4361.5|4362|4361.5|4361.5|4360.5|0
1634200040000|2021-10-14 08:27:20||4361||4361||4361||4361|0
1634200050000|2021-10-14 08:27:30|4361|4360.5|4358.5|4357.5|4361|4360.5|4358.5|4357.5|0
1634200060000|2021-10-14 08:27:40|4359|4358|4360.5|4359.5|4361|4360|4359|4358|0
1634200070000|2021-10-14 08:27:50|4361|4360|4361.5|4360.5|4361.5|4360.5|4361|4360|0
1634200080000|2021-10-14 08:28:00|4361|4360|4361|4360|4361|4360|4360.5|4360|0
1634200090000|2021-10-14 08:28:10|4361.5|4360.5|4361.5|4361|4362|4361|4361.5|4360.5|0
1634200100000|2021-10-14 08:28:20|4361|4360.5|4360|4359.5|4361|4360.5|4360|4359.5|0
1634200110000|2021-10-14 08:28:30|4360.5|4360|4360.5|4360|4361|4360|4360|4359.5|0
1634200120000|2021-10-14 08:28:40|4361|4360.5|4359.5|4359|4361|4360.5|4359.5|4359|0
1634200130000|2021-10-14 08:28:50|4359|4358.5|4359|4358|4359|4358.5|4358.5|4357.5|0
1634200140000|2021-10-14 08:29:00|4359.5|4358.5|4359.5|4359|4360|4359|4359.5|4358.5|0
1634200150000|2021-10-14 08:29:10|4360|4359.5|4360|4359|4360.5|4360|4359.5|4358.5|0
1634200160000|2021-10-14 08:29:20|4360.5|4359.5|4359|4357.5|4360.5|4359.5|4358.5|4357.5|0
1634200170000|2021-10-14 08:29:30|4359.5|4358|4359.5|4358|4359.5|4359|4359.5|4358|0
1634200180000|2021-10-14 08:29:40|4360|4358.5|4359.5|4358.5|4360|4359|4359.5|4358|0
1634200190000|2021-10-14 08:29:50|4360|4359|4359.5|4359|4360|4359|4359.5|4358.5|0
1634200200000|2021-10-14 08:30:00|4360|4358.5|4359|4358|4360|4358.5|4358.5|4358|0
1634200210000|2021-10-14 08:30:10|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|4358|4357.5|0
1634200220000|2021-10-14 08:30:20|4358|4358|4358.5|4357.5|4359|4358.5|4358|4357.5|0
1634200230000|2021-10-14 08:30:30|4359|4358|4361|4360|4361|4360.5|4359|4358|0
1634200240000|2021-10-14 08:30:40|4360.5|4359.5|4359|4358|4361|4360.5|4359|4358|0
1634200250000|2021-10-14 08:30:50||4358.5||4358.5||4358.5||4358.5|0
1634200270000|2021-10-14 08:31:10|4358.5|4358|4358|4356.5|4358.5|4358|4357.5|4356.5|0
1634200280000|2021-10-14 08:31:20|4358.5|4357|4359|4358|4359|4358|4358.5|4357|0
1634200290000|2021-10-14 08:31:30|4358.5|4357.5|4359.5|4358.5|4359.5|4358.5|4358|4357.5|0
1634200300000|2021-10-14 08:31:40|4359|4358|4359.5|4358|4359.5|4358.5|4358.5|4358|0
1634200310000|2021-10-14 08:31:50||4358.5||4358.5||4358.5||4358|0
1634200320000|2021-10-14 08:32:00|4360|4359|4360|4359|4360|4359.5|4360|4359|0
1634200330000|2021-10-14 08:32:10|4359.5|4358.5|4359|4358.5|4359.5|4358.5|4359|4358.5|0
1634200340000|2021-10-14 08:32:20|4358.5|4358|4357|4356|4358.5|4358|4356|4355.5|0
1634200350000|2021-10-14 08:32:30|4356.5|4355.5|4357.5|4356.5|4357.5|4357|4356|4355.5|0
1634200360000|2021-10-14 08:32:40|4358|4357|4358|4357|4358|4357.5|4357.5|4357|0
1634200370000|2021-10-14 08:32:50|4357.5|4356.5|4358|4356.5|4358|4356.5|4357|4356.5|0
1634200380000|2021-10-14 08:33:00|4357.5|4356|4355|4354|4357.5|4356|4355|4354|0
1634200390000|2021-10-14 08:33:10|4355.5|4354.5|4355|4354|4355.5|4354.5|4355|4354|0
1634200400000|2021-10-14 08:33:20|4355.5|4353.5|4355.5|4354|4355.5|4355|4355|4353.5|0
1634200410000|2021-10-14 08:33:30|4355|4353.5|4355|4354.5|4355.5|4354.5|4354.5|4353.5|0
1634200420000|2021-10-14 08:33:40|4355.5|4354|4355|4354|4355.5|4354|4354.5|4354|0
1634200430000|2021-10-14 08:33:50|4355.5||4355.5||4355.5||4355.5||0
1634200440000|2021-10-14 08:34:00|4356|4354.5|4355.5|4354.5|4356|4355.5|4355.5|4354|0
1634200450000|2021-10-14 08:34:10|4356|4355.5|4357.5|4356|4357.5|4356.5|4356|4355.5|0
1634200460000|2021-10-14 08:34:20|4357|4356.5|4358.5|4357.5|4358.5|4357.5|4357|4356.5|0
1634200470000|2021-10-14 08:34:30|4359|4358|4358.5|4357.5|4359.5|4359|4358|4357.5|0
1634200480000|2021-10-14 08:34:40|4359|4358|4359|4358|4359|4358.5|4359|4358|0
1634200490000|2021-10-14 08:34:50|4358.5||4359||4359||4358.5||0
1634200500000|2021-10-14 08:35:00|4359.5|4358.5|4360|4359|4360|4359|4359.5|4358.5|0
1634200520000|2021-10-14 08:35:20|4359.5||4360||4360||4359.5||0
1634200530000|2021-10-14 08:35:30|4360.5|4359.5|4361|4360.5|4361|4360.5|4360.5|4359.5|0
1634200540000|2021-10-14 08:35:40|4361.5|4361|4362|4361|4362|4361|4361.5|4361|0
1634200550000|2021-10-14 08:35:50|4361.5||4362||4362||4361.5||0
1634200560000|2021-10-14 08:36:00|4361.5|4361.5|4361|4360.5|4361.5|4361.5|4361|4360.5|0
1634200570000|2021-10-14 08:36:10|4361.5|4361|4360.5|4359.5|4361.5|4361|4360|4359|0
1634200580000|2021-10-14 08:36:20|4360|4359|4361.5|4360.5|4361.5|4360.5|4360|4359|0
1634200590000|2021-10-14 08:36:30||4361||4361||4361||4361|0
1634200620000|2021-10-14 08:37:00|4361|4360.5|4361.5|4360.5|4362|4360.5|4361|4360.5|0
1634200630000|2021-10-14 08:37:10|4361||4361.5||4361.5||4361||0
1634200640000|2021-10-14 08:37:20|4362||4362||4362||4361.5||0
1634200650000|2021-10-14 08:37:30|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4361|0
1634200660000|2021-10-14 08:37:40|4361|4360.5|4360|4359.5|4361.5|4360.5|4360|4359.5|0
1634200670000|2021-10-14 08:37:50|4359.5|4359|4359|4358.5|4359.5|4359|4359|4358.5|0
1634200680000|2021-10-14 08:38:00|4359.5|4359|4359|4358.5|4360|4359|4359|4358|0
1634200690000|2021-10-14 08:38:10||4358||4358||4358||4358|0
1634200700000|2021-10-14 08:38:20|4358.5|4357.5|4357.5|4357|4358.5|4357.5|4357.5|4357|0
1634200710000|2021-10-14 08:38:30|4358|4357.5|4358.5|4357.5|4359|4357.5|4358|4357.5|0
1634200720000|2021-10-14 08:38:40|4359|4358|4359.5|4358.5|4359.5|4359|4359|4358|0
1634200730000|2021-10-14 08:38:50|4359|4358|4358|4357.5|4359|4358|4358|4357.5|0
1634200740000|2021-10-14 08:39:00|4358.5|4358|4359|4358|4359|4358|4358.5|4358|0
1634200750000|2021-10-14 08:39:10|4358.5||4358.5||4359||4358.5||0
1634200760000|2021-10-14 08:39:20||4357.5||4357.5||4357.5||4357.5|0
1634200770000|2021-10-14 08:39:30|4358|4358|4359|4358|4359|4358.5|4358|4357.5|0
1634200780000|2021-10-14 08:39:40|4358.5|4358.5|4359.5|4358.5|4359.5|4359|4358.5|4358.5|0
1634200790000|2021-10-14 08:39:50|4359|4359|4360|4359|4360|4359.5|4359|4359|0
1634200800000|2021-10-14 08:40:00|4359.5|4358.5|4360|4359|4360|4359|4359|4358.5|0
1634200810000|2021-10-14 08:40:10|4359.5|4358.5|4360|4359|4360|4359|4358.5|4358|0
1634200820000|2021-10-14 08:40:20||4359.5||4359.5||4359.5||4359.5|0
1634200830000|2021-10-14 08:40:30||4359||4359||4359||4359|0
1634200840000|2021-10-14 08:40:40|4360.5|4359.5|4360.5|4359.5|4360.5|4360|4360.5|4359.5|0
1634200860000|2021-10-14 08:41:00|4360|4359|4360.5|4360|4360.5|4360|4359.5|4359|0
1634200870000|2021-10-14 08:41:10|4360|4359.5|4360.5|4359.5|4360.5|4359.5|4360|4359.5|0
1634200880000|2021-10-14 08:41:20|4361|4360|4361|4360|4361.5|4360.5|4361|4360|0
1634200900000|2021-10-14 08:41:40|4361.5|4360.5|4361.5|4361|4362|4361|4361.5|4360.5|0
1634200910000|2021-10-14 08:41:50|4362|4361.5|4361.5|4360.5|4362.5|4361.5|4361|4360.5|0
1634200920000|2021-10-14 08:42:00|4361|4360|4360.5|4360|4361|4360|4360|4359|0
1634200930000|2021-10-14 08:42:10|4361|4360.5|4361.5|4360.5|4362|4361|4360.5|4360|0
1634200940000|2021-10-14 08:42:20|4361|4361|4360.5|4360|4361.5|4361|4360.5|4360|0
1634200950000|2021-10-14 08:42:30|4360|4359.5|4360|4359|4360|4359.5|4360|4359|0
1634200960000|2021-10-14 08:42:40|4360.5|4359.5|4360.5|4359.5|4361|4360|4360|4359.5|0
1634200980000|2021-10-14 08:43:00|4360|4359|4360|4359|4360|4359|4359.5|4359|0
1634200990000|2021-10-14 08:43:10|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359|4358.5|0
1634201000000|2021-10-14 08:43:20|4360|4359|4359.5|4359|4360|4359.5|4359.5|4359|0
1634201010000|2021-10-14 08:43:30|4360|4359.5|4360.5|4359.5|4360.5|4359.5|4359.5|4359|0
1634201020000|2021-10-14 08:43:40|4360||4360||4360||4360||0
1634201040000|2021-10-14 08:44:00|4359.5|4359|4360|4359.5|4360|4359.5|4359.5|4359|0
1634201050000|2021-10-14 08:44:10|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4359|0
1634201060000|2021-10-14 08:44:20|4360|4359.5|4360|4359|4360|4359.5|4359.5|4359|0
1634201080000|2021-10-14 08:44:40|4359.5||4360||4360||4359.5||0
1634201090000|2021-10-14 08:44:50|4359.5|4358.5|4360|4359|4360|4359|4359|4358.5|0
1634201100000|2021-10-14 08:45:00|4359.5|4359.5|4360|4359|4360|4359.5|4359.5|4359|0
1634201110000|2021-10-14 08:45:10||4359.5||4359||4359.5||4359|0
1634201130000|2021-10-14 08:45:30|4359.5|4358.5|4359|4358.5|4359.5|4358.5|4359|4358.5|0
1634201140000|2021-10-14 08:45:40|4358.5|4358|4360|4359|4360|4359|4358.5|4358|0
1634201150000|2021-10-14 08:45:50|4359.5|4359.5|4360|4359|4360|4359.5|4359.5|4359|0
1634201170000|2021-10-14 08:46:10|4359.5|4358.5|4360|4359.5|4360|4359.5|4359|4358.5|0
1634201180000|2021-10-14 08:46:20|4359.5|4359|4360|4359|4360|4359|4359.5|4359|0
1634201190000|2021-10-14 08:46:30|4359.5|4358.5|4360|4359.5|4360|4359.5|4359.5|4358.5|0
1634201200000|2021-10-14 08:46:40||4359||4359||4359||4359|0
1634201210000|2021-10-14 08:46:50|4359.5|4358.5|4359.5|4359|4360|4359|4359|4358.5|0
1634201230000|2021-10-14 08:47:10|4360|4359.5|4359.5|4358.5|4360.5|4359.5|4359.5|4358.5|0
1634201240000|2021-10-14 08:47:20|4359|4358|4358|4357|4359|4358|4358|4357|0
1634201250000|2021-10-14 08:47:30|4358.5|4356.5|4358.5|4357.5|4358.5|4357.5|4358|4356.5|0
1634201260000|2021-10-14 08:47:40|4358|4358|4358|4357|4358|4358|4358|4357|0
1634201270000|2021-10-14 08:47:50|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|0
1634201280000|2021-10-14 08:48:00|4358||4358||4358||4358||0
1634201290000|2021-10-14 08:48:10|4357.5|4357|4357|4356.5|4357.5|4357|4356.5|4356|0
1634201300000|2021-10-14 08:48:20|4357.5|4357|4357.5|4356.5|4357.5|4357|4357|4356|0
1634201310000|2021-10-14 08:48:30|4358|4357|4357|4356.5|4358|4357.5|4357|4356.5|0
1634201320000|2021-10-14 08:48:40|4357.5|4357|4358|4357|4358|4357.5|4357.5|4357|0
1634201330000|2021-10-14 08:48:50|4357.5|4356.5|4357|4356.5|4357.5|4356.5|4357|4356|0
1634201340000|2021-10-14 08:49:00|4356.5|4356|4358|4357|4358|4357|4356.5|4356|0
1634201350000|2021-10-14 08:49:10|4358.5|4357.5|4360.5|4359.5|4360.5|4359.5|4358.5|4357.5|0
1634201360000|2021-10-14 08:49:20|4360|4360|4360|4359.5|4360.5|4360|4360|4359.5|0
1634201370000|2021-10-14 08:49:30|4359.5|4359|4360|4359|4360|4359|4359.5|4359|0
1634201380000|2021-10-14 08:49:40|4359.5|4358.5|4359.5|4358.5|4359.5|4359|4359|4358.5|0
1634201390000|2021-10-14 08:49:50|4359|4359|4359.5|4359|4359.5|4359|4359|4359|0
1634201400000|2021-10-14 08:50:00|4359|4358.5|4359.5|4359|4359.5|4359|4359|4358.5|0
1634201420000|2021-10-14 08:50:20|4359|4358.5|4359|4358.5|4359|4358.5|4358|4357.5|0
1634201430000|2021-10-14 08:50:30|4359.5|4359|4361.5|4360.5|4361.5|4361|4359.5|4359|0
1634201440000|2021-10-14 08:50:40|4361|4360|4360|4359|4361.5|4360.5|4359.5|4359|0
1634201450000|2021-10-14 08:50:50|4359.5|4358.5|4359|4358.5|4360.5|4360|4359|4358.5|0
1634201460000|2021-10-14 08:51:00|4359.5|4359|4359.5|4358.5|4360.5|4359.5|4359.5|4358.5|0
1634201470000|2021-10-14 08:51:10|4359||4359||4359||4359||0
1634201490000|2021-10-14 08:51:30|4359.5|4359|4359|4358.5|4359.5|4359|4359|4358.5|0
1634201510000|2021-10-14 08:51:50|4358.5|4358|4359|4358|4359|4358.5|4358.5|4358|0
1634201530000|2021-10-14 08:52:10|4358.5||4358.5||4358.5||4358.5||0
1634201540000|2021-10-14 08:52:20|4358|4357.5|4358|4357|4358.5|4358|4357.5|4357|0
1634201550000|2021-10-14 08:52:30|4358.5|4357.5|4359|4358|4359|4358|4358.5|4357.5|0
1634201560000|2021-10-14 08:52:40|4358.5|4357.5|4358|4357|4358.5|4357.5|4358|4357|0
1634201570000|2021-10-14 08:52:50|4357.5|4356.5|4357|4356.5|4357.5|4357|4357|4356.5|0
1634201580000|2021-10-14 08:53:00|4356.5|4356|4356.5|4356|4356.5|4356|4356.5|4356|0
1634201590000|2021-10-14 08:53:10|4357|4356.5|4356.5|4356|4357|4356.5|4356.5|4356|0
1634201610000|2021-10-14 08:53:30|4357|4356.5|4357.5|4356.5|4357.5|4356.5|4357|4356|0
1634201620000|2021-10-14 08:53:40|4357|4357|4358.5|4357.5|4358.5|4357.5|4357|4357|0
1634201630000|2021-10-14 08:53:50|4358|4357|4357.5|4356.5|4358|4357|4357|4356.5|0
1634201640000|2021-10-14 08:54:00||4357||4357||4357||4357|0
1634201650000|2021-10-14 08:54:10|4358|4357.5|4359|4358|4359|4358|4358|4357|0
1634201670000|2021-10-14 08:54:30|4359.5|4358.5|4359|4358.5|4359.5|4359|4358.5|4358|0
1634201680000|2021-10-14 08:54:40|4358.5|4358|4359.5|4359|4359.5|4359|4358.5|4357.5|0
1634201690000|2021-10-14 08:54:50|4360|4359.5|4359.5|4359|4360.5|4359.5|4359.5|4359|0
1634201700000|2021-10-14 08:55:00|4359|4358.5|4358.5|4358|4359|4358.5|4358|4357.5|0
1634201710000|2021-10-14 08:55:10|4359|4357.5|4359|4358|4359|4358|4358.5|4357.5|0
1634201720000|2021-10-14 08:55:20|4359.5|4358.5|4359.5|4359|4360|4359.5|4359|4358.5|0
1634201730000|2021-10-14 08:55:30|4360|4359.5|4360|4359.5|4360|4359.5|4359.5|4359|0
1634201740000|2021-10-14 08:55:40|4359.5|4359|4360|4359.5|4360|4359.5|4359.5|4359|0
1634201750000|2021-10-14 08:55:50|4360.5|4360|4360|4359.5|4360.5|4360|4359.5|4359|0
1634201760000|2021-10-14 08:56:00|4359.5|4359|4359.5|4359|4360|4359.5|4359.5|4359|0
1634201770000|2021-10-14 08:56:10|4359|4358.5|4359.5|4358.5|4359.5|4359|4359|4358|0
1634201780000|2021-10-14 08:56:20|4359|4359|4359|4358.5|4360|4359.5|4359|4358.5|0
1634201790000|2021-10-14 08:56:30|4359.5|4359|4360|4359.5|4360|4359.5|4359|4358.5|0
1634201800000|2021-10-14 08:56:40|4360.5|4360|4360|4359.5|4360.5|4360|4360|4359.5|0
1634201810000|2021-10-14 08:56:50|4360.5||4360||4360.5||4360||0
1634201820000|2021-10-14 08:57:00|4360.5|4360|4360.5|4360|4361|4360|4360.5|4359.5|0
1634201830000|2021-10-14 08:57:10|4360|4359.5|4359.5|4359|4360|4360|4359.5|4359|0
1634201840000|2021-10-14 08:57:20|4359|4358.5|4359|4358|4359|4358.5|4358.5|4358|0
1634201850000|2021-10-14 08:57:30|4358.5|4357.5|4358.5|4358|4358.5|4358|4358|4357.5|0
1634201860000|2021-10-14 08:57:40|4359|4358.5|4359.5|4359|4360|4359.5|4358.5|4358|0
1634201870000|2021-10-14 08:57:50|4360|4359.5|4360.5|4359.5|4360.5|4359.5|4359.5|4359|0
1634201880000|2021-10-14 08:58:00|4361|4360|4360|4359.5|4361|4360.5|4360|4359.5|0
1634201890000|2021-10-14 08:58:10|4359.5|4359|4359|4358.5|4359.5|4359|4359|4358.5|0
1634201900000|2021-10-14 08:58:20|4358.5|4358|4358|4357.5|4358.5|4358|4357.5|4357|0
1634201930000|2021-10-14 08:58:50|4357.5|4357|4359|4358|4359|4358|4357|4356.5|0
1634201940000|2021-10-14 08:59:00|4358.5|4358.5|4360|4359|4360|4359|4358.5|4358|0
1634201950000|2021-10-14 08:59:10|4359.5|4358.5|4359.5|4358.5|4359.5|4359|4359|4358.5|0
1634201960000|2021-10-14 08:59:20|4359|4359|4359|4358.5|4359.5|4359|4359|4358.5|0
1634201970000|2021-10-14 08:59:30|4359.5|4359|4359.5|4358.5|4359.5|4359|4359.5|4358.5|0
1634201980000|2021-10-14 08:59:40||4359||4358.5||4359||4358.5|0
1634201990000|2021-10-14 08:59:50||4359||4358.5||4359||4358.5|0
1634202000000|2021-10-14 09:00:00|4359|4359|4361|4360|4361|4360|4359|4358.5|0
1634202010000|2021-10-14 09:00:10|4360.5|4359.5|4360|4359|4360.5|4360|4359.5|4359|0
1634202020000|2021-10-14 09:00:20|4359.5|4359.5|4360|4359|4360.5|4360|4359.5|4359|0
1634202030000|2021-10-14 09:00:30|4359.5|4359.5|4360|4359|4360|4359.5|4359|4358.5|0
1634202040000|2021-10-14 09:00:40|4359.5|4359.5|4361|4360|4361|4360|4359.5|4359.5|0
1634202050000|2021-10-14 09:00:50|4361.5|4360.5|4361.5|4361|4362|4361|4361.5|4360.5|0
1634202060000|2021-10-14 09:01:00|4361|4360.5|4361|4360.5|4361.5|4361|4361|4360.5|0
1634202070000|2021-10-14 09:01:10|4361.5|4361|4362.5|4361.5|4362.5|4362|4361.5|4361|0
1634202080000|2021-10-14 09:01:20|4362|4361|4359|4358|4362|4361|4359|4358|0
1634202090000|2021-10-14 09:01:30|4358.5|4357.5|4358.5|4358|4359|4358.5|4357.5|4357|0
1634202100000|2021-10-14 09:01:40|4358|4357.5|4358|4357.5|4358|4357.5|4358|4357.5|0
1634202110000|2021-10-14 09:01:50|4358.5|4358|4358.5|4358|4359|4358.5|4358.5|4357.5|0
1634202120000|2021-10-14 09:02:00|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358.5|0
1634202130000|2021-10-14 09:02:10|4358.5|4358|4355.5|4355|4358.5|4358.5|4355.5|4355|0
1634202140000|2021-10-14 09:02:20|4355|4354.5|4355.5|4354.5|4356|4355.5|4354.5|4354|0
1634202150000|2021-10-14 09:02:30|4356|4355|4355.5|4354.5|4356|4355|4355|4354.5|0
1634202160000|2021-10-14 09:02:40|4355|4354|4354.5|4354|4355|4354|4354.5|4353.5|0
1634202170000|2021-10-14 09:02:50|4354|4353.5|4352|4351.5|4354|4353.5|4351.5|4351|0
1634202180000|2021-10-14 09:03:00|4352.5|4352|4352|4351.5|4352.5|4352|4352|4351.5|0
1634202190000|2021-10-14 09:03:10|4352.5|4352|4353|4352.5|4353.5|4352.5|4352.5|4351.5|0
1634202200000|2021-10-14 09:03:20|4353.5|4353|4352.5|4352|4354.5|4354|4352|4351.5|0
1634202210000|2021-10-14 09:03:30|4352|4351.5|4352|4351.5|4353|4352|4352|4351.5|0
1634202220000|2021-10-14 09:03:40|4352.5|4352|4352.5|4351.5|4352.5|4352|4352.5|4351.5|0
1634202230000|2021-10-14 09:03:50|4352|4352|4353.5|4353|4354|4353|4352|4352|0
1634202240000|2021-10-14 09:04:00|4354|4353.5|4353.5|4353|4354|4353.5|4353.5|4353|0
1634202250000|2021-10-14 09:04:10|4353|4352.5|4353|4352|4353|4352.5|4352.5|4352|0
1634202260000|2021-10-14 09:04:20|4352.5|4352.5|4354|4353|4354.5|4353.5|4352|4351.5|0
1634202270000|2021-10-14 09:04:30|4354.5|4353.5|4354.5|4354|4355.5|4354.5|4354.5|4353.5|0
1634202280000|2021-10-14 09:04:40|4354|4353.5|4354|4353.5|4354|4354|4354|4353.5|0
1634202300000|2021-10-14 09:05:00|4354.5|4354|4354|4353.5|4354.5|4354|4354|4353.5|0
1634202310000|2021-10-14 09:05:10|4354.5|4354|4354|4353.5|4354.5|4354|4354|4353.5|0
1634202320000|2021-10-14 09:05:20|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|0
1634202330000|2021-10-14 09:05:30|4354|4353.5|4353.5|4353|4354|4353.5|4353|4352.5|0
1634202340000|2021-10-14 09:05:40|4354|4353.5|4353.5|4352.5|4354.5|4353.5|4353.5|4352.5|0
1634202350000|2021-10-14 09:05:50|4353|4352|4352.5|4352|4353.5|4353|4352.5|4352|0
1634202360000|2021-10-14 09:06:00|4352|4351.5|4352|4351.5|4352|4352|4352|4351.5|0
1634202370000|2021-10-14 09:06:10|4352.5|4352|4353|4352.5|4354|4353.5|4352.5|4352|0
1634202400000|2021-10-14 09:06:40|4353.5|4353|4352.5|4352|4354|4353|4352|4351.5|0
1634202420000|2021-10-14 09:07:00|4352|4351.5|4349.5|4349|4352.5|4352|4349|4348.5|0
1634202430000|2021-10-14 09:07:10|4349|4348.5|4349.5|4349|4349.5|4349|4349|4348.5|0
1634202440000|2021-10-14 09:07:20|4349|4348.5|4349|4348.5|4349.5|4348.5|4349|4348.5|0
1634202450000|2021-10-14 09:07:30|4348.5|4348|4349|4348|4349|4348|4348.5|4348|0
1634202460000|2021-10-14 09:07:40|4349.5|4348.5|4350|4349.5|4350|4349.5|4349.5|4348.5|0
1634202470000|2021-10-14 09:07:50|4350.5|4350|4349.5|4349|4350.5|4350|4349.5|4349|0
1634202480000|2021-10-14 09:08:00|4350|4349.5|4349.5|4349|4350|4349.5|4349.5|4349|0
1634202500000|2021-10-14 09:08:20|4350|4349.5|4351|4350|4351|4350|4350|4349|0
1634202510000|2021-10-14 09:08:30|4350.5|4350.5|4351|4350.5|4351|4350.5|4350.5|4350|0
1634202520000|2021-10-14 09:08:40|4351.5|4350|4352|4351.5|4352.5|4351.5|4350.5|4349.5|0
1634202530000|2021-10-14 09:08:50|4351.5|4351|4350.5|4350|4352|4351.5|4350.5|4350|0
1634202540000|2021-10-14 09:09:00|4351|4350.5|4351|4350.5|4351.5|4350.5|4351|4350.5|0
1634202550000|2021-10-14 09:09:10|4351.5|4351|4352|4351.5|4352|4351.5|4351.5|4351|0
1634202560000|2021-10-14 09:09:20|4351.5|4351|4351.5|4350.5|4352|4351|4351|4350.5|0
1634202570000|2021-10-14 09:09:30|4351|4351|4351|4350|4351.5|4351|4350|4349.5|0
1634202580000|2021-10-14 09:09:40|4350.5|4350.5|4351|4350.5|4352|4351|4350.5|4350|0
1634202590000|2021-10-14 09:09:50|4350.5|4350|4351|4350.5|4351|4350.5|4350.5|4350|0
1634202600000|2021-10-14 09:10:00|4351.5|4351|4351|4350.5|4351.5|4351|4351|4350.5|0
1634202620000|2021-10-14 09:10:20|4350.5|4350|4350.5|4349.5|4351|4350|4350|4349.5|0
1634202630000|2021-10-14 09:10:30|4350|4350|4348.5|4348|4350|4350|4348.5|4347.5|0
1634202640000|2021-10-14 09:10:40|4348|4347.5|4348|4347.5|4348.5|4348|4348|4347|0
1634202650000|2021-10-14 09:10:50|4348.5|4348|4349|4348.5|4349.5|4348.5|4348|4347.5|0
1634202670000|2021-10-14 09:11:10|4349.5|4349|4349|4348.5|4351|4350.5|4349|4348|0
1634202680000|2021-10-14 09:11:20|4349.5|4349|4349.5|4349|4350|4349|4349|4349|0
1634202690000|2021-10-14 09:11:30|4350|4349.5|4349.5|4349|4350|4349.5|4349.5|4349|0
1634202700000|2021-10-14 09:11:40|4350|4349.5|4349.5|4349|4350|4349.5|4349.5|4349|0
1634202710000|2021-10-14 09:11:50|4350|4349.5|4349.5|4349|4351|4350|4349.5|4349|0
1634202720000|2021-10-14 09:12:00|4350|4349.5|4350|4349|4350.5|4350|4349.5|4349|0
1634202730000|2021-10-14 09:12:10||4349.5||4349.5||4349.5||4349|0
1634202740000|2021-10-14 09:12:20|4350.5|4349|4351|4350.5|4351|4350.5|4350|4349|0
1634202750000|2021-10-14 09:12:30|4351.5|4351|4352.5|4351.5|4352.5|4352|4351|4351|0
1634202760000|2021-10-14 09:12:40|4353|4352|4352.5|4352|4353|4352.5|4352.5|4352|0
1634202770000|2021-10-14 09:12:50|4353||4352.5||4353||4352.5||0
1634202780000|2021-10-14 09:13:00|4352|4351.5|4352.5|4352|4353|4352|4352|4351.5|0
1634202790000|2021-10-14 09:13:10|4353|4352.5|4352|4351.5|4353|4352.5|4351.5|4351|0
1634202800000|2021-10-14 09:13:20|4351.5|4351|4351|4350.5|4352|4351.5|4351|4350.5|0
1634202810000|2021-10-14 09:13:30|4351.5|4351|4350.5|4349.5|4351.5|4351|4350.5|4349.5|0
1634202820000|2021-10-14 09:13:40|4350|4349|4348.5|4348|4350|4349.5|4348.5|4348|0
1634202830000|2021-10-14 09:13:50|4348|4347.5|4348.5|4347.5|4349|4348|4347.5|4347|0
1634202840000|2021-10-14 09:14:00|4348|4347|4348|4347.5|4348.5|4347.5|4348|4347|0
1634202850000|2021-10-14 09:14:10|4347.5|4347|4347.5|4346|4348|4347|4347|4346|0
1634202860000|2021-10-14 09:14:20|4347|4346.5|4347|4346|4347.5|4347|4346.5|4346|0
1634202870000|2021-10-14 09:14:30|4346.5|4346.5|4346.5|4345.5|4346.5|4346.5|4346|4345.5|0
1634202880000|2021-10-14 09:14:40|4346||4346||4346||4346||0
1634202890000|2021-10-14 09:14:50|4346.5|4346|4345.5|4345|4346.5|4346|4345.5|4345|0
1634202900000|2021-10-14 09:15:00|4346|4344.5|4344.5|4344|4346|4344.5|4344.5|4344|0
1634202910000|2021-10-14 09:15:10|4344|4343.5|4344.5|4344|4344.5|4344|4344|4343.5|0
1634202920000|2021-10-14 09:15:20|4345|4343.5|4344|4343|4345|4344|4344|4343|0
1634202930000|2021-10-14 09:15:30|4343.5|4343.5|4344|4343.5|4344|4343.5|4343.5|4343.5|0
1634202940000|2021-10-14 09:15:40|4344.5|4344|4344|4343|4344.5|4344|4343|4342.5|0
1634202950000|2021-10-14 09:15:50|4345|4343.5|4343.5|4342.5|4345|4344|4343|4342.5|0
1634202960000|2021-10-14 09:16:00|4343|4342|4341.5|4341|4343|4342|4340.5|4340|0
1634202970000|2021-10-14 09:16:10|4341|4340.5|4341|4340.5|4341|4340.5|4341|4340|0
1634202980000|2021-10-14 09:16:20|4341.5|4341|4344|4343.5|4344.5|4343.5|4341|4340.5|0
1634202990000|2021-10-14 09:16:30|4344.5|4344|4344|4343.5|4345|4344|4344|4343.5|0
1634203000000|2021-10-14 09:16:40|4343.5|4343|4343.5|4343|4343.5|4343|4343|4342.5|0
1634203010000|2021-10-14 09:16:50|4344|4343.5|4344.5|4344|4344.5|4344|4344|4343.5|0
1634203020000|2021-10-14 09:17:00|4344|4343.5|4344.5|4343.5|4345|4344|4344|4343.5|0
1634203030000|2021-10-14 09:17:10|4344|4344|4344|4343.5|4344.5|4344|4343.5|4343|0
1634203050000|2021-10-14 09:17:30|4343.5|4343|4342.5|4341.5|4343.5|4343|4342|4341.5|0
1634203060000|2021-10-14 09:17:40|4342||4342||4342||4342||0
1634203070000|2021-10-14 09:17:50|4342.5|4342|4343.5|4342.5|4343.5|4343|4342.5|4341.5|0
1634203080000|2021-10-14 09:18:00|4344|4343|4343|4342|4344.5|4343.5|4342.5|4342|0
1634203090000|2021-10-14 09:18:10|4343.5|4342.5|4343.5|4343|4344|4343|4343|4342.5|0
1634203100000|2021-10-14 09:18:20|4343|4342.5|4343.5|4342.5|4343.5|4343|4343|4342.5|0
1634203110000|2021-10-14 09:18:30|4343|4343|4344.5|4344|4345|4344.5|4343|4343|0
1634203120000|2021-10-14 09:18:40|4344|4343.5|4343.5|4343|4344|4343.5|4342.5|4342|0
1634203130000|2021-10-14 09:18:50||4342.5||4343||4343||4342.5|0
1634203140000|2021-10-14 09:19:00|4343|4342.5|4344|4343.5|4344.5|4344|4343|4342.5|0
1634203150000|2021-10-14 09:19:10|4343.5|4343|4343.5|4342|4343.5|4343|4343.5|4342|0
1634203160000|2021-10-14 09:19:20|4344|4342.5|4344|4343|4344.5|4343.5|4343.5|4342.5|0
1634203170000|2021-10-14 09:19:30|4344.5|4343.5|4344.5|4344|4344.5|4344|4344.5|4343.5|0
1634203180000|2021-10-14 09:19:40|4345|4344.5|4345|4344.5|4345|4344.5|4344.5|4344|0
1634203190000|2021-10-14 09:19:50|4344.5|4344|4345|4344|4345|4344|4344|4343.5|0
1634203200000|2021-10-14 09:20:00|4344.5|4343.5|4345|4344|4345|4344.5|4343.5|4343|0
1634203210000|2021-10-14 09:20:10||4344.5||4344||4344.5||4344|0
1634203220000|2021-10-14 09:20:20||4344.5||4344||4344.5||4344|0
1634203230000|2021-10-14 09:20:30|4344.5|4344.5|4345.5|4345|4346|4345|4344.5|4344.5|0
1634203240000|2021-10-14 09:20:40|4345|4344.5|4345.5|4345|4346|4345|4345|4344.5|0
1634203250000|2021-10-14 09:20:50|4346|4345.5|4345.5|4345|4346|4345.5|4345.5|4345|0
1634203260000|2021-10-14 09:21:00|4346|4345.5|4345.5|4345|4346|4345.5|4345.5|4345|0
1634203270000|2021-10-14 09:21:10|4345|4344.5|4344.5|4343.5|4345|4344.5|4344|4343.5|0
1634203280000|2021-10-14 09:21:20|4344|4344|4344|4343.5|4344|4344|4344|4343.5|0
1634203290000|2021-10-14 09:21:30|4343.5|4343|4343.5|4343|4343.5|4343|4343|4342.5|0
1634203310000|2021-10-14 09:21:50|4344|4343.5|4344|4343.5|4345|4344|4344|4343.5|0
1634203320000|2021-10-14 09:22:00|4343.5|4343|4343.5|4343|4344|4343|4343.5|4343|0
1634203340000|2021-10-14 09:22:20|4344|4343.5|4344|4343.5|4344|4343.5|4344|4343|0
1634203350000|2021-10-14 09:22:30|4343.5|4343|4342.5|4342|4343.5|4343.5|4342.5|4341.5|0
1634203360000|2021-10-14 09:22:40|4343|4342.5|4343|4342.5|4343.5|4342.5|4342.5|4342|0
1634203380000|2021-10-14 09:23:00|4343.5|4343|4345|4344.5|4345|4344.5|4343|4342.5|0
1634203390000|2021-10-14 09:23:10|4344.5|4344|4345.5|4345|4346.5|4346|4344|4343.5|0
1634203400000|2021-10-14 09:23:20|4346|4345.5|4346|4345.5|4346|4345.5|4346|4345.5|0
1634203410000|2021-10-14 09:23:30|4345.5|4345|4346.5|4346|4346.5|4346|4345|4344.5|0
1634203420000|2021-10-14 09:23:40|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|0
1634203430000|2021-10-14 09:23:50|4347.5|4347|4348|4347.5|4348|4347.5|4347.5|4347|0
1634203440000|2021-10-14 09:24:00|4347.5|4347|4346.5|4346|4347.5|4347|4346.5|4346|0
1634203450000|2021-10-14 09:24:10|4346|4345.5|4346|4345|4346|4345.5|4345.5|4345|0
1634203460000|2021-10-14 09:24:20|4345.5|4344.5|4345.5|4345|4345.5|4345|4345|4344.5|0
1634203480000|2021-10-14 09:24:40|4346|4345.5|4346|4345.5|4346|4345.5|4346|4345|0
1634203490000|2021-10-14 09:24:50|4345.5|4345|4346|4345|4346|4345|4345|4344.5|0
1634203500000|2021-10-14 09:25:00|4345.5|4345.5|4346|4345.5|4347|4346.5|4345.5|4345|0
1634203510000|2021-10-14 09:25:10||4345||4345||4345||4345|0
1634203520000|2021-10-14 09:25:20|4346.5|4345.5|4347.5|4347|4347.5|4347|4346|4345.5|0
1634203540000|2021-10-14 09:25:40|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|0
1634203550000|2021-10-14 09:25:50|4347.5|4347|4347|4346.5|4347.5|4347|4347|4346.5|0
1634203560000|2021-10-14 09:26:00|4347.5||4347||4347.5||4347||0
1634203570000|2021-10-14 09:26:10|4347.5|4347|4347.5|4347|4347.5|4347|4347|4346.5|0
1634203580000|2021-10-14 09:26:20|4348|4347.5|4347|4346|4348.5|4347.5|4346.5|4346|0
1634203590000|2021-10-14 09:26:30|4346.5|4346.5|4347|4346.5|4347.5|4347|4346.5|4346.5|0
1634203600000|2021-10-14 09:26:40|4347.5|4346|4347.5|4347|4347.5|4347|4347|4346|0
1634203610000|2021-10-14 09:26:50|4348||4347.5||4348||4347.5||0
1634203630000|2021-10-14 09:27:10|4348|4347.5|4348.5|4348|4348.5|4348|4348|4347|0
1634203640000|2021-10-14 09:27:20|4349|4348.5|4349.5|4348.5|4349.5|4349|4348.5|4348|0
1634203650000|2021-10-14 09:27:30|4349|4348|4349|4348|4349|4348|4348.5|4348|0
1634203670000|2021-10-14 09:27:50|4349.5|4348.5|4350|4349.5|4350.5|4349.5|4349.5|4348.5|0
1634203680000|2021-10-14 09:28:00|4349.5|4349|4349|4348.5|4350|4349|4349|4348.5|0
1634203690000|2021-10-14 09:28:10|4349.5|4349|4349|4348.5|4349.5|4349|4349|4348.5|0
1634203700000|2021-10-14 09:28:20|4348.5|4348|4349|4348|4349|4348|4348.5|4348|0
1634203710000|2021-10-14 09:28:30|4349.5|4348.5|4350|4349|4350|4349.5|4349.5|4348.5|0
1634203720000|2021-10-14 09:28:40|4349.5|4348.5|4349|4348.5|4349.5|4348.5|4349|4348.5|0
1634203730000|2021-10-14 09:28:50|4348.5|4347.5|4349.5|4348.5|4349.5|4348.5|4348|4347.5|0
1634203740000|2021-10-14 09:29:00|4349|4349|4350.5|4349.5|4350.5|4349.5|4349|4348.5|0
1634203750000|2021-10-14 09:29:10|4350|4350|4350.5|4350|4350.5|4350|4350|4350|0
1634203760000|2021-10-14 09:29:20|4351|4350.5|4351.5|4350.5|4351.5|4350.5|4350.5|4349.5|0
1634203770000|2021-10-14 09:29:30|4351|4351|4351|4350.5|4351.5|4351|4351|4350.5|0
1634203780000|2021-10-14 09:29:40|4351.5|4351|4351.5|4350.5|4351.5|4351|4350.5|4350|0
1634203790000|2021-10-14 09:29:50|4352|4351|4352|4351.5|4352.5|4351.5|4351.5|4350.5|0
1634203800000|2021-10-14 09:30:00|4352.5|4352|4351|4350.5|4352.5|4352|4351|4350.5|0
1634203810000|2021-10-14 09:30:10|4351.5|4351|4350.5|4350|4351.5|4351|4350|4349.5|0
1634203820000|2021-10-14 09:30:20|4351|4350.5|4351|4350.5|4351|4350.5|4350.5|4350|0
1634203830000|2021-10-14 09:30:30|4350.5|4350|4351|4350.5|4351|4350.5|4350.5|4350|0
1634203840000|2021-10-14 09:30:40|4350.5|4350|4351|4350.5|4351|4350.5|4350.5|4350|0
1634203860000|2021-10-14 09:31:00||4350||4350.5||4350.5||4350|0
1634203870000|2021-10-14 09:31:10|4351.5|4351|4353|4352.5|4353|4352.5|4351.5|4351|0
1634203880000|2021-10-14 09:31:20|4352.5|4352|4352|4351.5|4352.5|4352|4352|4351.5|0
1634203900000|2021-10-14 09:31:40|4352.5|4352|4352.5|4352|4353.5|4353|4352.5|4352|0
1634203910000|2021-10-14 09:31:50|4353|4352.5|4354|4353|4354|4353|4353|4352.5|0
1634203920000|2021-10-14 09:32:00|4354.5|4353.5|4353|4352.5|4354.5|4354|4353|4352|0
1634203930000|2021-10-14 09:32:10|4353.5|4353|4355|4354|4355|4354|4353.5|4353|0
1634203940000|2021-10-14 09:32:20|4355.5|4354.5|4356.5|4355.5|4357|4355.5|4355|4354.5|0
1634203950000|2021-10-14 09:32:30|4357|4356|4357|4356|4357|4356.5|4356.5|4356|0
1634203960000|2021-10-14 09:32:40|4356.5|4356.5|4357|4356.5|4357|4356.5|4356|4355|0
1634203970000|2021-10-14 09:32:50|4356.5|4356|4357|4356.5|4357|4356.5|4356.5|4356|0
1634203980000|2021-10-14 09:33:00|4356.5|4356|4356.5|4356|4356.5|4356.5|4356.5|4356|0
1634203990000|2021-10-14 09:33:10|4357|4356.5|4356.5|4355.5|4357|4356.5|4356|4355.5|0
1634204000000|2021-10-14 09:33:20|4356|4356|4355.5|4355|4356.5|4356|4355.5|4354.5|0
1634204020000|2021-10-14 09:33:40|4356|4355.5|4355.5|4355|4356|4355.5|4355.5|4355|0
1634204030000|2021-10-14 09:33:50|4356|4355.5|4355.5|4355|4356|4355.5|4355.5|4355|0
1634204040000|2021-10-14 09:34:00|4356|4355.5|4357|4356|4357|4356|4355.5|4355.5|0
1634204050000|2021-10-14 09:34:10|4356.5|4356.5|4358.5|4358|4358.5|4358|4356.5|4356.5|0
1634204060000|2021-10-14 09:34:20|4359|4358.5|4359.5|4358.5|4359.5|4358.5|4359|4358.5|0
1634204070000|2021-10-14 09:34:30|4360|4359|4361|4360.5|4361.5|4360.5|4359.5|4359|0
1634204080000|2021-10-14 09:34:40|4361.5|4361|4362|4361|4362.5|4362|4361.5|4361|0
1634204090000|2021-10-14 09:34:50|4362.5|4361.5|4365|4364|4365|4364.5|4362.5|4361|0
1634204100000|2021-10-14 09:35:00|4364.5|4364.5|4367|4366|4367|4366|4364.5|4364.5|0
1634204110000|2021-10-14 09:35:10|4367.5|4366.5|4369|4368.5|4369|4368.5|4367.5|4366.5|0
1634204120000|2021-10-14 09:35:20|4369.5|4369|4367|4366.5|4369.5|4369|4367|4366.5|0
1634204130000|2021-10-14 09:35:30|4366.5|4366|4365.5|4365|4366.5|4366|4365.5|4364.5|0
1634204140000|2021-10-14 09:35:40|4365|4364.5|4364.5|4364|4365|4364.5|4363.5|4363|0
1634204150000|2021-10-14 09:35:50|4364|4363.5|4365.5|4365|4366|4365|4364|4363.5|0
1634204160000|2021-10-14 09:36:00|4365|4364.5|4366|4365|4366.5|4365.5|4365|4364.5|0
1634204170000|2021-10-14 09:36:10|4366.5|4365.5|4365.5|4365|4366.5|4365.5|4365|4364.5|0
1634204180000|2021-10-14 09:36:20|4366|4365.5|4365.5|4365|4366|4365.5|4365.5|4365|0
1634204190000|2021-10-14 09:36:30|4366|4365.5|4366.5|4366|4367|4366|4365.5|4365|0
1634204200000|2021-10-14 09:36:40|4367|4366.5|4367.5|4366.5|4368|4367|4367|4366.5|0
1634204210000|2021-10-14 09:36:50|4367|4366|4367.5|4367|4367.5|4367|4366.5|4366|0
1634204220000|2021-10-14 09:37:00|4368|4366.5|4368|4367|4368|4367|4366.5|4366|0
1634204230000|2021-10-14 09:37:10|4367.5|4366.5|4367.5|4367|4368|4367|4367|4366.5|0
1634204240000|2021-10-14 09:37:20|4368|4367.5|4367|4366.5|4368|4367.5|4366.5|4366|0
1634204250000|2021-10-14 09:37:30|4367.5|4366|4367|4366.5|4367.5|4366.5|4367|4366|0
1634204260000|2021-10-14 09:37:40|4367.5|4367|4367.5|4367|4368.5|4368|4367|4366.5|0
1634204270000|2021-10-14 09:37:50|4367|4366.5|4367.5|4367|4368|4367|4367|4366.5|0
1634204280000|2021-10-14 09:38:00|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|0
1634204290000|2021-10-14 09:38:10|4368.5|4367|4367|4366.5|4368.5|4368|4367|4366|0
1634204300000|2021-10-14 09:38:20|4367.5|4366|4367|4366.5|4367.5|4366.5|4367|4366|0
1634204310000|2021-10-14 09:38:30|4367.5|4367|4368|4367|4368|4367.5|4367.5|4367|0
1634204320000|2021-10-14 09:38:40|4367.5|4367.5|4368|4367.5|4368|4367.5|4367.5|4367.5|0
1634204330000|2021-10-14 09:38:50|4368.5|4368|4368|4367.5|4368.5|4368|4368|4367.5|0
1634204340000|2021-10-14 09:39:00|4368.5|4368|4369|4368|4369|4368.5|4368|4367.5|0
1634204350000|2021-10-14 09:39:10|4368.5||4369||4369||4368.5||0
1634204360000|2021-10-14 09:39:20|4368.5|4367.5|4369|4368|4369|4368.5|4368|4367.5|0
1634204370000|2021-10-14 09:39:30||4368.5||4368.5||4368.5||4368.5|0
1634204380000|2021-10-14 09:39:40|4369.5|4369|4368.5|4368|4369.5|4369|4368.5|4368|0
1634204390000|2021-10-14 09:39:50|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|0
1634204400000|2021-10-14 09:40:00|4368.5||4368.5||4368.5||4368.5||0
1634204410000|2021-10-14 09:40:10|4368|4367|4368.5|4367.5|4369|4368.5|4367.5|4367|0
1634204420000|2021-10-14 09:40:20|4368|4367|4368|4367.5|4368.5|4367.5|4368|4367|0
1634204430000|2021-10-14 09:40:30|4368.5|4368|4367.5|4366.5|4369|4368.5|4367|4366.5|0
1634204440000|2021-10-14 09:40:40|4368|4367|4366.5|4366|4368|4367.5|4366.5|4366|0
1634204450000|2021-10-14 09:40:50|4366|4365.5|4365.5|4365|4366|4365.5|4365.5|4365|0
1634204460000|2021-10-14 09:41:00|4365|4364.5|4365.5|4364.5|4365.5|4364.5|4365|4364.5|0
1634204470000|2021-10-14 09:41:10||4365||4365||4365||4365|0
1634204480000|2021-10-14 09:41:20|4365|4364.5|4365|4364.5|4365|4364.5|4365|4364.5|0
1634204490000|2021-10-14 09:41:30|4365.5|4365|4365.5|4364.5|4366|4365|4364.5|4364|0
1634204500000|2021-10-14 09:41:40|4365|4364|4364|4363|4365.5|4364|4363.5|4362.5|0
1634204510000|2021-10-14 09:41:50|4364.5||4364||4364.5||4364||0
1634204520000|2021-10-14 09:42:00|4363.5|4363.5|4364|4363|4364.5|4364|4363|4362|0
1634204530000|2021-10-14 09:42:10|4363.5|4363.5|4363.5|4362.5|4364|4363.5|4363|4362.5|0
1634204540000|2021-10-14 09:42:20|4363|4363|4363.5|4363|4364|4363.5|4363|4363|0
1634204550000|2021-10-14 09:42:30|4364|4363.5|4364|4363|4364|4363.5|4363|4362|0
1634204560000|2021-10-14 09:42:40|4363.5|4363.5|4363.5|4363|4364|4363.5|4363.5|4363|0
1634204570000|2021-10-14 09:42:50|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|0
1634204580000|2021-10-14 09:43:00|4363.5|4363|4363|4362.5|4363.5|4363|4363|4362.5|0
1634204590000|2021-10-14 09:43:10|4363.5|4363|4363.5|4362.5|4364|4363|4363.5|4362.5|0
1634204600000|2021-10-14 09:43:20|4364|4363|4364|4363|4364|4363|4364|4363|0
1634204610000|2021-10-14 09:43:30|4364.5|4363.5|4365.5|4365|4365.5|4365|4364.5|4363.5|0
1634204620000|2021-10-14 09:43:40|4365|4364.5|4364.5|4364|4365|4364.5|4364.5|4364|0
1634204630000|2021-10-14 09:43:50|4365|4364.5|4364.5|4364|4365|4364.5|4364.5|4364|0
1634204640000|2021-10-14 09:44:00|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363.5|0
1634204650000|2021-10-14 09:44:10|4364.5|4364|4365.5|4364|4365.5|4364|4364.5|4364|0
1634204660000|2021-10-14 09:44:20|4365||4365||4365||4365||0
1634204670000|2021-10-14 09:44:30|4365.5|4364.5|4365.5|4365|4366|4365.5|4365.5|4364.5|0
1634204680000|2021-10-14 09:44:40|4366|4365.5|4366|4365|4366|4365.5|4366|4365|0
1634204690000|2021-10-14 09:44:50|4366.5|4365.5|4366.5|4366|4367|4366.5|4366.5|4365.5|0
1634204700000|2021-10-14 09:45:00|4367|4365.5|4364.5|4363.5|4367|4366|4364|4363.5|0
1634204710000|2021-10-14 09:45:10|4365|4364|4365|4364|4365|4364|4364.5|4364|0
1634204720000|2021-10-14 09:45:20|4364.5|4363.5|4364|4363.5|4364.5|4363.5|4363.5|4363|0
1634204730000|2021-10-14 09:45:30|4363.5|4363|4364.5|4363.5|4364.5|4363.5|4363.5|4363|0
1634204740000|2021-10-14 09:45:40|4364|4363|4364|4363.5|4364.5|4363.5|4364|4363|0
1634204750000|2021-10-14 09:45:50||4363||4363.5||4363.5||4363|0
1634204760000|2021-10-14 09:46:00|4364.5|4364|4364.5|4363.5|4364.5|4364|4364|4363.5|0
1634204770000|2021-10-14 09:46:10|4364|4363|4364.5|4364|4364.5|4364|4363.5|4363|0
1634204780000|2021-10-14 09:46:20|4364|4363.5|4364.5|4363.5|4364.5|4363.5|4364|4363.5|0
1634204790000|2021-10-14 09:46:30|4364||4364||4364||4364||0
1634204800000|2021-10-14 09:46:40|4364.5|4364|4364|4363.5|4364.5|4364|4364|4363.5|0
1634204810000|2021-10-14 09:46:50|4364.5|4364|4363.5|4363|4364.5|4364|4363.5|4363|0
1634204820000|2021-10-14 09:47:00|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363.5|0
1634204830000|2021-10-14 09:47:10|4364.5|4364|4366|4365.5|4366.5|4365.5|4364.5|4364|0
1634204850000|2021-10-14 09:47:30|4365.5|4365|4366.5|4365.5|4366.5|4365.5|4365.5|4365|0
1634204870000|2021-10-14 09:47:50|4365.5|4365|4365|4364|4365.5|4365|4364|4363.5|0
1634204880000|2021-10-14 09:48:00|4364.5|4364.5|4365|4364|4365.5|4365|4364.5|4364|0
1634204890000|2021-10-14 09:48:10|4364.5|4363.5|4363.5|4363|4364.5|4363.5|4363.5|4362.5|0
1634204900000|2021-10-14 09:48:20|4364|4363.5|4364|4363|4364|4363.5|4363.5|4363|0
1634204910000|2021-10-14 09:48:30|4363.5|4363.5|4362.5|4362|4363.5|4363.5|4362.5|4362|0
1634204920000|2021-10-14 09:48:40|4363|4362.5|4361.5|4361|4363.5|4362.5|4361.5|4361|0
1634204940000|2021-10-14 09:49:00|4362|4361.5|4361.5|4361|4362|4361.5|4361.5|4361|0
1634204950000|2021-10-14 09:49:10|4362|4361.5|4361.5|4361|4362|4361.5|4361.5|4361|0
1634204960000|2021-10-14 09:49:20|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361.5|0
1634204980000|2021-10-14 09:49:40|4362.5|4362|4364.5|4363.5|4364.5|4363.5|4362.5|4362|0
1634204990000|2021-10-14 09:49:50|4364|4363|4363.5|4362.5|4364|4363.5|4363.5|4362.5|0
1634205000000|2021-10-14 09:50:00|4363|4363|4364.5|4363.5|4364.5|4364|4363|4363|0
1634205010000|2021-10-14 09:50:10|4364|4364|4365|4364.5|4365|4364.5|4364|4363.5|0
1634205020000|2021-10-14 09:50:20|4364.5|4364|4364|4363|4364.5|4364|4363.5|4363|0
1634205030000|2021-10-14 09:50:30|4363.5|4363.5|4365|4364.5|4366|4365|4363|4362.5|0
1634205040000|2021-10-14 09:50:40|4364.5|4364|4365|4364|4365|4364.5|4364.5|4364|0
1634205050000|2021-10-14 09:50:50|4365.5|4364.5|4367|4366.5|4367.5|4367|4365.5|4364.5|0
1634205060000|2021-10-14 09:51:00|4367.5|4367|4367.5|4367|4367.5|4367|4367|4366.5|0
1634205070000|2021-10-14 09:51:10||4366.5||4366.5||4367||4366.5|0
1634205080000|2021-10-14 09:51:20|4367|4367|4367.5|4367|4367.5|4367|4367|4367|0
1634205090000|2021-10-14 09:51:30|4367|4366.5|4368|4367|4368.5|4367.5|4367|4366.5|0
1634205100000|2021-10-14 09:51:40|4367.5||4368||4368||4367.5||0
1634205110000|2021-10-14 09:51:50|4367.5|4367.5|4368|4367.5|4368|4367.5|4367.5|4367.5|0
1634205120000|2021-10-14 09:52:00|4368.5|4368|4367|4366.5|4369|4368|4366.5|4365.5|0
1634205130000|2021-10-14 09:52:10|4367.5|4367|4367|4366.5|4367.5|4367|4367|4366.5|0
1634205140000|2021-10-14 09:52:20|4367.5|4366|4365.5|4364.5|4367.5|4366|4365|4364|0
1634205150000|2021-10-14 09:52:30|4366|4365|4366|4365.5|4366.5|4365.5|4366|4365|0
1634205160000|2021-10-14 09:52:40|4365.5|4365|4365.5|4365|4366|4365|4365.5|4365|0
1634205170000|2021-10-14 09:52:50|4365|4364.5|4365|4364.5|4365|4364.5|4365|4364.5|0
1634205180000|2021-10-14 09:53:00|4365.5|4365|4364|4363|4365.5|4365|4363.5|4363|0
1634205190000|2021-10-14 09:53:10|4363.5|4363.5|4364|4363.5|4364.5|4364|4363.5|4363|0
1634205200000|2021-10-14 09:53:20|4364.5|4363|4365|4364|4365|4364|4364.5|4363|0
1634205210000|2021-10-14 09:53:30|4365.5|4364.5|4365|4364.5|4365.5|4365|4365|4364.5|0
1634205230000|2021-10-14 09:53:50|4365.5|4365|4365|4364.5|4366|4365.5|4364.5|4364|0
1634205240000|2021-10-14 09:54:00|4365.5|4365|4367|4366|4367|4366.5|4365.5|4365|0
1634205250000|2021-10-14 09:54:10||4366.5||4366.5||4366.5||4366.5|0
1634205260000|2021-10-14 09:54:20|4367.5|4366|4366|4365.5|4367.5|4366|4366|4365.5|0
1634205290000|2021-10-14 09:54:50|4365.5|4365|4365.5|4365|4365.5|4365.5|4365.5|4364.5|0
1634205300000|2021-10-14 09:55:00|4365|4364.5|4364.5|4364|4365.5|4365|4364|4363.5|0
1634205310000|2021-10-14 09:55:10|4365|4364.5|4365.5|4364.5|4365.5|4365|4365|4364.5|0
1634205320000|2021-10-14 09:55:20|4365|4365|4365.5|4364.5|4366|4365|4365|4364.5|0
1634205330000|2021-10-14 09:55:30|4366|4365|4365|4364.5|4366|4365|4365|4364.5|0
1634205340000|2021-10-14 09:55:40|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4364|0
1634205360000|2021-10-14 09:56:00|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363.5|0
1634205380000|2021-10-14 09:56:20|4364.5|4364|4364|4363.5|4365|4364|4364|4363.5|0
1634205390000|2021-10-14 09:56:30|4363.5|4363|4364|4363|4364|4363|4363|4362.5|0
1634205400000|2021-10-14 09:56:40|4364.5|4363.5|4364|4363.5|4365|4364|4364|4363.5|0
1634205410000|2021-10-14 09:56:50|4364.5||4364||4364.5||4364||0
1634205440000|2021-10-14 09:57:20|4364.5|4364|4364.5|4364|4365|4364.5|4364.5|4363.5|0
1634205450000|2021-10-14 09:57:30|4365||4364.5||4365||4364.5||0
1634205460000|2021-10-14 09:57:40|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363.5|0
1634205470000|2021-10-14 09:57:50|4364.5|4364|4364.5|4363.5|4364.5|4364|4364.5|4363.5|0
1634205490000|2021-10-14 09:58:10|4365|4364|4365|4364.5|4365|4364.5|4365|4364|0
1634205500000|2021-10-14 09:58:20|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|0
1634205510000|2021-10-14 09:58:30|4366|4365.5|4366|4365.5|4367|4366|4366|4365.5|0
1634205520000|2021-10-14 09:58:40|4366.5|4366|4366|4365.5|4366.5|4366|4366|4365.5|0
1634205530000|2021-10-14 09:58:50|4366.5|4366|4365|4364.5|4367|4366|4365|4364.5|0
1634205540000|2021-10-14 09:59:00|4365.5|4365|4365.5|4364.5|4365.5|4365|4365|4364.5|0
1634205550000|2021-10-14 09:59:10||4365||4365||4365||4364.5|0
1634205560000|2021-10-14 09:59:20|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|0
1634205570000|2021-10-14 09:59:30|4366.5|4366|4366|4365.5|4366.5|4366|4366|4365.5|0
1634205580000|2021-10-14 09:59:40|4366.5||4366||4366.5||4366||0
1634205590000|2021-10-14 09:59:50|4365.5|4365|4366|4365|4366|4365.5|4365.5|4365|0
1634205600000|2021-10-14 10:00:00|4365.5|4365.5|4366|4365|4366|4365.5|4365.5|4365|0
1634205610000|2021-10-14 10:00:10|4366.5|4365.5|4367|4366.5|4367.5|4367|4366.5|4365.5|0
1634205630000|2021-10-14 10:00:30|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4366|0
1634205640000|2021-10-14 10:00:40|4366|4365.5|4365|4364.5|4366|4365.5|4365|4364.5|0
1634205650000|2021-10-14 10:00:50|4364.5|4364|4365|4364.5|4365|4364.5|4364.5|4364|0
1634205660000|2021-10-14 10:01:00|4365.5|4365|4365.5|4364.5|4365.5|4365|4365|4364.5|0
1634205670000|2021-10-14 10:01:10|4365|4365|4366|4365.5|4366|4365.5|4365|4365|0
1634205680000|2021-10-14 10:01:20|4365.5|4365|4365|4364.5|4365.5|4365|4365|4364.5|0
1634205710000|2021-10-14 10:01:50|4365.5|4365|4366|4365|4366|4365.5|4365.5|4365|0
1634205720000|2021-10-14 10:02:00|4365.5|4365.5|4366.5|4366|4366.5|4366|4365.5|4365.5|0
1634205740000|2021-10-14 10:02:20|4367|4366.5|4366|4365.5|4367|4366.5|4366|4365.5|0
1634205750000|2021-10-14 10:02:30|4366.5|4366|4366.5|4366|4367|4366.5|4366.5|4366|0
1634205760000|2021-10-14 10:02:40|4367|4365.5|4366.5|4366|4367|4366|4366.5|4365.5|0
1634205770000|2021-10-14 10:02:50|4366|4365.5|4366|4365|4366.5|4365.5|4365.5|4365|0
1634205780000|2021-10-14 10:03:00|4366.5|4365.5|4366.5|4365.5|4366.5|4365.5|4366.5|4365.5|0
1634205790000|2021-10-14 10:03:10|4366|4366|4367|4366.5|4367|4366.5|4366|4366|0
1634205810000|2021-10-14 10:03:30|4367.5|4367|4367.5|4367|4368|4367.5|4367.5|4367|0
1634205820000|2021-10-14 10:03:40|4367|4366.5|4367.5|4367|4367.5|4367|4367|4366.5|0
1634205840000|2021-10-14 10:04:00|4368|4367.5|4367.5|4367|4368|4367.5|4367.5|4367|0
1634205850000|2021-10-14 10:04:10|4367|4366.5|4367.5|4367|4368|4367.5|4367|4366.5|0
1634205860000|2021-10-14 10:04:20|4368|4367.5|4369.5|4369|4369.5|4369|4368|4367.5|0
1634205870000|2021-10-14 10:04:30|4370|4369.5|4369.5|4368.5|4370|4369.5|4368.5|4368|0
1634205880000|2021-10-14 10:04:40|4370|4369|4370|4369.5|4370|4369.5|4370|4369|0
1634205890000|2021-10-14 10:04:50|4370.5|4370|4371|4370.5|4371|4370.5|4370|4369.5|0
1634205900000|2021-10-14 10:05:00|4371.5|4371|4371|4370.5|4372|4371|4371|4370.5|0
1634205910000|2021-10-14 10:05:10|4371.5|4371|4371.5|4371|4371.5|4371|4371|4371|0
1634205920000|2021-10-14 10:05:20|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371.5|0
1634205930000|2021-10-14 10:05:30|4372.5|4372|4373|4372.5|4373.5|4372.5|4372.5|4372|0
1634205940000|2021-10-14 10:05:40|4372.5|4372|4373|4372.5|4373|4372.5|4372.5|4372|0
1634205950000|2021-10-14 10:05:50|4372.5|4372|4373|4372.5|4373|4372.5|4372|4371|0
1634205970000|2021-10-14 10:06:10|4372.5|4372|4372|4371.5|4372.5|4372|4370.5|4370|0
1634205980000|2021-10-14 10:06:20|4371.5|4371|4371.5|4370.5|4372|4371.5|4371|4370.5|0
1634205990000|2021-10-14 10:06:30|4371|4370|4370|4369.5|4371|4370|4370|4369.5|0
1634206000000|2021-10-14 10:06:40|4370.5|4370|4370.5|4370|4370.5|4370|4370|4369.5|0
1634206010000|2021-10-14 10:06:50|4371|4370.5|4370.5|4370|4371|4370.5|4370.5|4370|0
1634206020000|2021-10-14 10:07:00|4371|4370.5|4369.5|4368.5|4371|4370.5|4369|4368.5|0
1634206030000|2021-10-14 10:07:10|4369|4369|4371.5|4370.5|4371.5|4371|4369|4369|0
1634206040000|2021-10-14 10:07:20|4371||4371||4371||4371||0
1634206050000|2021-10-14 10:07:30|4371.5|4371|4371.5|4371|4372.5|4372|4371.5|4370.5|0
1634206060000|2021-10-14 10:07:40||4370.5||4370.5||4371||4370.5|0
1634206070000|2021-10-14 10:07:50|4371|4371|4370.5|4369.5|4371|4371|4370.5|4369.5|0
1634206080000|2021-10-14 10:08:00|4370|4369|4369.5|4369|4370|4369|4369.5|4369|0
1634206090000|2021-10-14 10:08:10|4370|4369.5|4369.5|4369|4370.5|4370|4369.5|4368.5|0
1634206100000|2021-10-14 10:08:20|4370|4369.5|4370.5|4369.5|4370.5|4369.5|4369.5|4369|0
1634206110000|2021-10-14 10:08:30|4370|4370|4370|4369.5|4370|4370|4369.5|4369|0
1634206120000|2021-10-14 10:08:40|4369.5|4369|4369.5|4369|4370|4369.5|4369.5|4369|0
1634206130000|2021-10-14 10:08:50|4370|4369.5|4369.5|4369|4370.5|4370|4369.5|4368.5|0
1634206140000|2021-10-14 10:09:00|4369|4368.5|4369|4368.5|4370|4369.5|4369|4368.5|0
1634206150000|2021-10-14 10:09:10|4369.5|4369|4370|4369|4371|4370.5|4369.5|4369|0
1634206160000|2021-10-14 10:09:20|4369.5|4368.5|4370|4369|4370|4369.5|4369|4368.5|0
1634206170000|2021-10-14 10:09:30|4369.5|4368.5|4369.5|4368.5|4370|4369.5|4368|4367.5|0
1634206180000|2021-10-14 10:09:40|4369|4369|4369|4368.5|4369.5|4369|4369|4368.5|0
1634206190000|2021-10-14 10:09:50|4369.5|4368|4368.5|4368|4369.5|4368.5|4368.5|4367.5|0
1634206200000|2021-10-14 10:10:00|4369|4368.5|4369|4368|4369.5|4369|4368|4367.5|0
1634206210000|2021-10-14 10:10:10|4368|4367.5|4369|4368|4369|4368|4368|4367.5|0
1634206220000|2021-10-14 10:10:20||4368.5||4368||4368.5||4368|0
1634206230000|2021-10-14 10:10:30|4369.5|4368.5|4368.5|4368|4369.5|4369|4368.5|4368|0
1634206250000|2021-10-14 10:10:50|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|0
1634206270000|2021-10-14 10:11:10|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4369|0
1634206300000|2021-10-14 10:11:40|4370|4369.5|4371|4370|4371.5|4370.5|4370|4369.5|0
1634206310000|2021-10-14 10:11:50||4370.5||4370.5||4370.5||4370.5|0
1634206330000|2021-10-14 10:12:10|4370.5|4370|4370|4369.5|4371|4370.5|4370|4369.5|0
1634206340000|2021-10-14 10:12:20|4370.5|4370|4370.5|4370|4371.5|4371|4370.5|4370|0
1634206350000|2021-10-14 10:12:30|4371|4370.5|4371|4370.5|4371|4370.5|4370.5|4370|0
1634206360000|2021-10-14 10:12:40|4371.5|4371|4371.5|4371|4372|4371|4371.5|4371|0
1634206370000|2021-10-14 10:12:50|4372|4371.5|4371.5|4371|4372|4371.5|4371.5|4371|0
1634206380000|2021-10-14 10:13:00|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370.5|0
1634206390000|2021-10-14 10:13:10|4371.5|4371|4371.5|4371|4372|4371|4371.5|4371|0
1634206400000|2021-10-14 10:13:20|4372|4371.5|4371.5|4371|4372|4371.5|4371.5|4371|0
1634206410000|2021-10-14 10:13:30|4372|4371.5|4372.5|4372|4372.5|4372|4372|4371.5|0
1634206420000|2021-10-14 10:13:40|4372|4371.5|4372|4371.5|4372.5|4371.5|4372|4371.5|0
1634206430000|2021-10-14 10:13:50|4372.5|4372|4372.5|4372|4372.5|4372|4372.5|4372|0
1634206440000|2021-10-14 10:14:00|4372|4371.5|4372.5|4372|4373|4372|4372|4371.5|0
1634206450000|2021-10-14 10:14:10|4373|4372.5|4373.5|4372.5|4373.5|4373|4373|4372.5|0
1634206460000|2021-10-14 10:14:20|4373|4373|4373.5|4373|4374|4373.5|4373|4373|0
1634206470000|2021-10-14 10:14:30|4373|4372.5|4373|4372.5|4373.5|4372.5|4373|4372.5|0
1634206480000|2021-10-14 10:14:40|4372.5|4372|4372|4371.5|4372.5|4372|4372|4371|0
1634206510000|2021-10-14 10:15:10|4372.5|4372|4371.5|4371|4372.5|4372|4371|4370.5|0
1634206520000|2021-10-14 10:15:20|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371.5|0
1634206530000|2021-10-14 10:15:30|4371.5|4371|4373|4372|4373|4372.5|4371.5|4371|0
1634206550000|2021-10-14 10:15:50|4373.5|4372.5|4372.5|4372|4373.5|4373|4372.5|4372|0
1634206570000|2021-10-14 10:16:10|4372|4371.5|4372.5|4372|4373|4372|4372|4371.5|0
1634206590000|2021-10-14 10:16:30|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371.5|0
1634206600000|2021-10-14 10:16:40|4372.5|4372|4372|4371.5|4372.5|4372|4372|4371.5|0
1634206610000|2021-10-14 10:16:50|4372.5|4372|4372.5|4372|4372.5|4372|4372|4371.5|0
1634206620000|2021-10-14 10:17:00|4372|4371.5|4372.5|4371.5|4372.5|4372|4372|4371.5|0
1634206630000|2021-10-14 10:17:10|4372||4372||4372.5||4372||0
1634206640000|2021-10-14 10:17:20|4372.5|4372|4372.5|4371.5|4372.5|4372|4372|4371.5|0
1634206650000|2021-10-14 10:17:30||4372||4372||4372||4371.5|0
1634206660000|2021-10-14 10:17:40|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371.5|0
1634206680000|2021-10-14 10:18:00|4372.5|4372|4372|4371.5|4372.5|4372|4372|4371.5|0
1634206720000|2021-10-14 10:18:40|4372.5|4372|4372|4371.5|4372.5|4372|4372|4371.5|0
1634206730000|2021-10-14 10:18:50|4372.5|4372|4371|4370.5|4372.5|4372|4371|4370.5|0
1634206750000|2021-10-14 10:19:10|4371.5|4371|4372|4371.5|4372|4371.5|4371.5|4370.5|0
1634206760000|2021-10-14 10:19:20|4371.5|4371|4372|4371.5|4372|4371.5|4370.5|4370|0
1634206770000|2021-10-14 10:19:30|4371.5|4371|4371|4370|4371.5|4371|4371|4370|0
1634206780000|2021-10-14 10:19:40|4370.5|4370.5|4371.5|4371|4371.5|4371|4370.5|4370.5|0
1634206790000|2021-10-14 10:19:50|4371|4370.5|4370.5|4370|4371.5|4370.5|4370.5|4370|0
1634206800000|2021-10-14 10:20:00|4370|4369.5|4369.5|4369|4370|4369.5|4368.5|4368|0
1634206810000|2021-10-14 10:20:10|4369|4368.5|4369|4368.5|4369.5|4369|4369|4368.5|0
1634206830000|2021-10-14 10:20:30|4368.5|4368|4368.5|4368|4368.5|4368|4368|4367.5|0
1634206840000|2021-10-14 10:20:40||4367.5||4367.5||4368||4367.5|0
1634206850000|2021-10-14 10:20:50|4368|4367|4367|4366.5|4368.5|4367|4367|4366.5|0
1634206860000|2021-10-14 10:21:00|4367.5|4367|4367.5|4367|4368.5|4368|4367.5|4367|0
1634206870000|2021-10-14 10:21:10|4368|4367.5|4368.5|4367.5|4368.5|4368|4367.5|4367|0
1634206880000|2021-10-14 10:21:20|4369|4368|4369|4368.5|4369.5|4369|4368.5|4368|0
1634206900000|2021-10-14 10:21:40|4368.5|4368|4369.5|4368.5|4369.5|4368.5|4368.5|4368|0
1634206910000|2021-10-14 10:21:50|4370|4369|4369.5|4368.5|4370|4369.5|4369.5|4368.5|0
1634206920000|2021-10-14 10:22:00|4369|4368|4369|4368|4369|4368.5|4368.5|4367.5|0
1634206930000|2021-10-14 10:22:10|4368.5|4367.5|4366.5|4366|4368.5|4367.5|4366|4365.5|0
1634206950000|2021-10-14 10:22:30|4367|4366.5|4367|4366.5|4367|4366.5|4367|4365.5|0
1634206960000|2021-10-14 10:22:40|4366.5|4366|4367|4366|4367|4366.5|4366.5|4366|0
1634206970000|2021-10-14 10:22:50|4366.5|4366.5|4367|4366.5|4367|4366.5|4366.5|4366|0
1634206980000|2021-10-14 10:23:00|4367.5|4367|4367.5|4367|4367.5|4367|4367|4366.5|0
1634206990000|2021-10-14 10:23:10|4368||4367.5||4368||4367.5||0
1634207000000|2021-10-14 10:23:20|4368||4367.5||4368||4367.5||0
1634207020000|2021-10-14 10:23:40|4368|4366|4366|4365.5|4368|4366|4366|4365|0
1634207030000|2021-10-14 10:23:50|4366.5|4366|4367|4366|4367|4366.5|4366.5|4366|0
1634207060000|2021-10-14 10:24:20|4367.5|4366.5|4368|4367|4368|4367|4367.5|4366.5|0
1634207070000|2021-10-14 10:24:30|4367.5|4367.5|4368.5|4367.5|4368.5|4367.5|4367.5|4367.5|0
1634207080000|2021-10-14 10:24:40|4368||4368||4368.5||4368||0
1634207090000|2021-10-14 10:24:50|4368.5|4368|4368.5|4368|4368.5|4368|4368|4368|0
1634207100000|2021-10-14 10:25:00|4368|4367.5|4367.5|4366.5|4368|4367.5|4367.5|4366.5|0
1634207110000|2021-10-14 10:25:10|4367|4367|4367.5|4366.5|4367.5|4367|4366.5|4366|0
1634207120000|2021-10-14 10:25:20|4366.5|4366|4367.5|4367|4368|4367|4366.5|4366|0
1634207130000|2021-10-14 10:25:30|4368||4368||4368||4367.5||0
1634207140000|2021-10-14 10:25:40|4367.5|4368|4368.5|4368|4369|4368|4367.5|4367.5|0
1634207150000|2021-10-14 10:25:50|4369|4368.5|4368.5|4368|4369|4368.5|4368.5|4368|0
1634207160000|2021-10-14 10:26:00|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|0
1634207180000|2021-10-14 10:26:20|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4369|0
1634207190000|2021-10-14 10:26:30|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|0
1634207210000|2021-10-14 10:26:50|4368.5|4368|4369|4368.5|4369|4368.5|4368.5|4368|0
1634207220000|2021-10-14 10:27:00|4368.5|4368|4368.5|4368|4368.5|4368.5|4368.5|4368|0
1634207230000|2021-10-14 10:27:10|4368|4367.5|4367.5|4367|4368|4367.5|4367.5|4367|0
1634207250000|2021-10-14 10:27:30|4368|4367.5|4368.5|4367.5|4368.5|4367.5|4368|4367.5|0
1634207270000|2021-10-14 10:27:50|4369|4368|4368.5|4368|4369|4368.5|4368.5|4368|0
1634207280000|2021-10-14 10:28:00|4368|4367.5|4368.5|4368|4368.5|4368|4367.5|4367|0
1634207290000|2021-10-14 10:28:10|4369|4368.5|4369|4368|4369|4368.5|4368|4367.5|0
1634207300000|2021-10-14 10:28:20|4368.5||4368.5||4369||4368.5||0
1634207310000|2021-10-14 10:28:30|4369|4368.5|4368.5|4368|4369|4368.5|4368.5|4368|0
1634207320000|2021-10-14 10:28:40|4368|4367.5|4368.5|4367.5|4368.5|4368|4368|4367.5|0
1634207330000|2021-10-14 10:28:50|4368|4367|4367|4366.5|4368.5|4367|4367|4366.5|0
1634207340000|2021-10-14 10:29:00|4367.5|4367|4367.5|4366.5|4368|4367|4367|4366.5|0
1634207350000|2021-10-14 10:29:10|4367|4367|4367.5|4366.5|4367.5|4367|4367|4366.5|0
1634207360000|2021-10-14 10:29:20|4367|4366|4367|4366.5|4367|4366.5|4366.5|4366|0
1634207370000|2021-10-14 10:29:30|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4366|0
1634207380000|2021-10-14 10:29:40|4366|4365.5|4364.5|4364|4366|4365.5|4364.5|4364|0
1634207400000|2021-10-14 10:30:00|4364|4363.5|4363.5|4363|4364|4363.5|4363.5|4362.5|0
1634207410000|2021-10-14 10:30:10|4364|4362.5|4364|4363.5|4364|4363.5|4364|4362.5|0
1634207430000|2021-10-14 10:30:30|4363.5|4363|4363.5|4363|4364|4363.5|4363.5|4363|0
1634207450000|2021-10-14 10:30:50|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|0
1634207460000|2021-10-14 10:31:00|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|0
1634207470000|2021-10-14 10:31:10|4363|4362.5|4363|4362.5|4363|4363|4363|4362.5|0
1634207480000|2021-10-14 10:31:20|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4362.5|0
1634207490000|2021-10-14 10:31:30|4363|4362.5|4363.5|4363|4363.5|4363|4363|4362.5|0
1634207500000|2021-10-14 10:31:40|4364|4363.5|4364|4363.5|4364|4363.5|4363.5|4363|0
1634207510000|2021-10-14 10:31:50|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|0
1634207520000|2021-10-14 10:32:00|4363|4362.5|4363|4362.5|4363.5|4362.5|4363|4362.5|0
1634207530000|2021-10-14 10:32:10|4363.5|4363|4363.5|4363|4363.5|4363|4363|4362.5|0
1634207540000|2021-10-14 10:32:20|4364|4363.5|4364.5|4364|4364.5|4364|4364|4363.5|0
1634207550000|2021-10-14 10:32:30|4364|4363.5|4364|4363.5|4364.5|4363.5|4364|4363.5|0
1634207560000|2021-10-14 10:32:40|4364.5|4364|4364.5|4363.5|4364.5|4364|4364|4363.5|0
1634207570000|2021-10-14 10:32:50|4364|4363|4364|4363.5|4364|4363.5|4363.5|4362.5|0
1634207580000|2021-10-14 10:33:00|4363.5|4363|4363.5|4363|4364|4363|4363.5|4362.5|0
1634207590000|2021-10-14 10:33:10|4364|4363.5|4364.5|4364|4365|4364.5|4364|4363.5|0
1634207600000|2021-10-14 10:33:20|4365|4364.5|4365|4364.5|4365|4364.5|4364.5|4364|0
1634207610000|2021-10-14 10:33:30|4365.5|4365|4365|4364.5|4365.5|4365|4365|4364.5|0
1634207620000|2021-10-14 10:33:40|4365.5||4365||4365.5||4365||0
1634207630000|2021-10-14 10:33:50|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4364|0
1634207640000|2021-10-14 10:34:00|4365|4364.5|4365|4364|4365|4364.5|4365|4364|0
1634207650000|2021-10-14 10:34:10|4365.5|4364.5|4365|4364.5|4365.5|4365|4365|4364.5|0
1634207660000|2021-10-14 10:34:20|4365.5|4365|4366|4365|4366|4365|4365.5|4365|0
1634207670000|2021-10-14 10:34:30|4365.5|4365.5|4366|4365|4366|4365.5|4365.5|4365|0
1634207680000|2021-10-14 10:34:40|4365.5||4365.5||4365.5||4365.5||0
1634207700000|2021-10-14 10:35:00|4366|4365.5|4365.5|4365|4366|4365.5|4364.5|4364|0
1634207710000|2021-10-14 10:35:10||4364.5||4365||4365||4364.5|0
1634207720000|2021-10-14 10:35:20|4366|4365.5|4366.5|4366|4366.5|4366|4366|4365.5|0
1634207740000|2021-10-14 10:35:40|4366|4365.5|4366|4365.5|4366.5|4366|4366|4365.5|0
1634207750000|2021-10-14 10:35:50|4366.5|4366|4366|4365.5|4366.5|4366|4366|4365.5|0
1634207770000|2021-10-14 10:36:10|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4365.5|0
1634207780000|2021-10-14 10:36:20|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|0
1634207790000|2021-10-14 10:36:30|4366.5|4366|4366|4365.5|4366.5|4366|4366|4365.5|0
1634207800000|2021-10-14 10:36:40|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4364.5|0
1634207810000|2021-10-14 10:36:50|4366|4365.5|4366.5|4366|4367|4366|4366|4365.5|0
1634207820000|2021-10-14 10:37:00|4366|4365.5|4366|4365|4366|4365.5|4366|4365|0
1634207840000|2021-10-14 10:37:20|4366.5|4365.5|4366.5|4366|4367|4366.5|4366.5|4365.5|0
1634207870000|2021-10-14 10:37:50|4367||4366.5||4367||4366.5||0
1634207880000|2021-10-14 10:38:00|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|0
1634207890000|2021-10-14 10:38:10|4366.5|4366|4366|4365.5|4366.5|4366|4366|4365.5|0
1634207900000|2021-10-14 10:38:20||4365||4365||4365||4365|0
1634207910000|2021-10-14 10:38:30||4365.5||4365.5||4365.5||4365.5|0
1634207920000|2021-10-14 10:38:40|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|0
1634207930000|2021-10-14 10:38:50|4366|4365.5|4365|4364.5|4366|4365.5|4365|4364.5|0
1634207940000|2021-10-14 10:39:00|4364.5|4364|4364.5|4364|4365|4364|4364.5|4363.5|0
1634207950000|2021-10-14 10:39:10|4364|4363.5|4363.5|4362.5|4364|4363.5|4363.5|4362.5|0
1634207960000|2021-10-14 10:39:20|4363||4363||4363||4363||0
1634207970000|2021-10-14 10:39:30|4363.5||4363||4363.5||4363||0
1634207990000|2021-10-14 10:39:50|4363.5|4363|4362.5|4362|4363.5|4363|4362.5|4362|0
1634208000000|2021-10-14 10:40:00|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362|0
1634208010000|2021-10-14 10:40:10|4362.5|4362|4362.5|4362|4363|4362.5|4362.5|4362|0
1634208020000|2021-10-14 10:40:20|4362|4361.5|4361.5|4361|4362|4361.5|4361|4360.5|0
1634208040000|2021-10-14 10:40:40|4362|4361.5|4361.5|4361|4362.5|4361.5|4361.5|4361|0
1634208060000|2021-10-14 10:41:00|4362|4361.5|4360.5|4360|4362|4361.5|4360.5|4360|0
1634208080000|2021-10-14 10:41:20|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360.5|0
1634208090000|2021-10-14 10:41:30|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|0
1634208100000|2021-10-14 10:41:40|4360|4359.5|4360.5|4360|4360.5|4360|4360|4359.5|0
1634208110000|2021-10-14 10:41:50|4360|4359.5|4361|4360.5|4361|4360.5|4360|4359.5|0
1634208120000|2021-10-14 10:42:00|4360.5|4360|4361|4360.5|4361|4360.5|4360.5|4360|0
1634208130000|2021-10-14 10:42:10|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|0
1634208140000|2021-10-14 10:42:20|4360|4359.5|4360.5|4359.5|4360.5|4360|4360|4359.5|0
1634208150000|2021-10-14 10:42:30|4360|4359|4360|4359|4360|4359.5|4360|4359|0
1634208160000|2021-10-14 10:42:40||4359.5||4359||4359.5||4359|0
1634208170000|2021-10-14 10:42:50|4359.5|4359.5|4359|4358.5|4359.5|4359.5|4359|4358|0
1634208180000|2021-10-14 10:43:00|4358.5|4358|4358.5|4358|4359|4358.5|4358.5|4358|0
1634208190000|2021-10-14 10:43:10|4359|4357.5|4359.5|4359|4359.5|4359|4359|4357.5|0
1634208200000|2021-10-14 10:43:20|4360|4359.5|4361|4360.5|4361.5|4360.5|4360|4359.5|0
1634208210000|2021-10-14 10:43:30|4360.5|4360|4361.5|4361|4362.5|4361.5|4360.5|4360|0
1634208220000|2021-10-14 10:43:40||4360.5||4361||4361||4360.5|0
1634208230000|2021-10-14 10:43:50|4361|4360.5|4359.5|4359|4361|4360.5|4359.5|4358.5|0
1634208240000|2021-10-14 10:44:00|4360|4359.5|4360.5|4360|4360.5|4360|4360|4359.5|0
1634208250000|2021-10-14 10:44:10||4359.5||4360||4360||4359.5|0
1634208260000|2021-10-14 10:44:20|4361|4360.5|4361|4360.5|4361|4360.5|4360.5|4360|0
1634208270000|2021-10-14 10:44:30|4360.5|4360|4360|4359.5|4361|4360|4359.5|4359|0
1634208280000|2021-10-14 10:44:40|4359.5|4359|4359.5|4359|4360|4359|4359.5|4359|0
1634208290000|2021-10-14 10:44:50|4360|4358.5|4359.5|4359|4360|4359|4359|4358|0
1634208300000|2021-10-14 10:45:00||4358.5||4359||4359||4358.5|0
1634208310000|2021-10-14 10:45:10|4359|4358.5|4358.5|4358|4359|4358.5|4358|4357.5|0
1634208320000|2021-10-14 10:45:20|4358|4357.5|4358|4357.5|4358.5|4357.5|4358|4357.5|0
1634208330000|2021-10-14 10:45:30|4358.5|4358|4358|4357.5|4358.5|4358|4358|4357.5|0
1634208340000|2021-10-14 10:45:40|4358.5|4358|4358.5|4358|4358.5|4358|4358.5|4358|0
1634208360000|2021-10-14 10:46:00|4359|4358.5|4358.5|4358|4359|4358.5|4358.5|4358|0
1634208370000|2021-10-14 10:46:10|4359|4358.5|4362|4361|4362|4361.5|4358.5|4358|0
1634208380000|2021-10-14 10:46:20|4362.5|4361.5|4360.5|4360|4362.5|4361.5|4360|4359|0
1634208390000|2021-10-14 10:46:30|4361|4360.5|4361.5|4361|4361.5|4361|4361|4360|0
1634208410000|2021-10-14 10:46:50|4361|4360.5|4360|4359.5|4361|4360.5|4360|4359.5|0
1634208420000|2021-10-14 10:47:00|4359.5|4359|4359.5|4358.5|4359.5|4359|4359.5|4358.5|0
1634208450000|2021-10-14 10:47:30|4360|4359|4359|4358.5|4360|4359.5|4359|4358.5|0
1634208460000|2021-10-14 10:47:40|4358.5|4358|4358.5|4358|4359|4358.5|4358.5|4358|0
1634208470000|2021-10-14 10:47:50|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358.5|0
1634208480000|2021-10-14 10:48:00|4359.5|4359|4359.5|4358.5|4359.5|4359|4359|4358|0
1634208490000|2021-10-14 10:48:10|4359|4358|4359|4358.5|4359|4358.5|4359|4358|0
1634208500000|2021-10-14 10:48:20|4359.5|4359|4359.5|4358.5|4359.5|4359|4359.5|4358.5|0
1634208510000|2021-10-14 10:48:30|4359|4359|4359.5|4358.5|4359.5|4359|4359|4358.5|0
1634208520000|2021-10-14 10:48:40|4359|4358|4359|4358.5|4359.5|4358.5|4359|4358|0
1634208530000|2021-10-14 10:48:50|4359.5||4359.5||4359.5||4359||0
1634208540000|2021-10-14 10:49:00|4360|4359|4359.5|4358.5|4360|4359.5|4359|4358.5|0
1634208550000|2021-10-14 10:49:10|4359|4359|4360.5|4359.5|4360.5|4360|4359|4359|0
1634208560000|2021-10-14 10:49:20|4361|4360|4362.5|4362|4362.5|4362|4361|4360|0
1634208570000|2021-10-14 10:49:30|4362|4361.5|4363.5|4363|4364|4363|4362|4361.5|0
1634208580000|2021-10-14 10:49:40|4364|4363.5|4363|4362|4364|4363.5|4363|4362|0
1634208590000|2021-10-14 10:49:50|4363.5|4362.5|4363.5|4363|4363.5|4363|4363.5|4362.5|0
1634208600000|2021-10-14 10:50:00|4364|4362.5|4362.5|4362|4364|4363.5|4362.5|4362|0
1634208610000|2021-10-14 10:50:10|4362|4361.5|4362|4361|4362.5|4361.5|4361.5|4361|0
1634208630000|2021-10-14 10:50:30|4362.5|4361.5|4361.5|4361|4362.5|4362|4361.5|4361|0
1634208650000|2021-10-14 10:50:50|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361.5|0
1634208660000|2021-10-14 10:51:00|4362.5|4362|4363|4362.5|4363.5|4363|4362.5|4362|0
1634208670000|2021-10-14 10:51:10|4363.5|4363|4363.5|4362.5|4363.5|4363|4363|4362.5|0
1634208680000|2021-10-14 10:51:20|4363|4363|4362.5|4362|4364|4363|4362.5|4362|0
1634208690000|2021-10-14 10:51:30|4363|4361.5|4363|4362.5|4363.5|4362.5|4363|4361.5|0
1634208700000|2021-10-14 10:51:40|4362.5|4362|4363.5|4363|4364|4363|4362.5|4362|0
1634208710000|2021-10-14 10:51:50|4363|4362.5|4363.5|4363|4363.5|4363|4363|4362.5|0
1634208720000|2021-10-14 10:52:00|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|0
1634208730000|2021-10-14 10:52:10|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|0
1634208750000|2021-10-14 10:52:30|4363|4362.5|4362.5|4362|4363|4362.5|4362.5|4362|0
1634208760000|2021-10-14 10:52:40|4363|4362.5|4363|4362.5|4363|4362.5|4362.5|4362|0
1634208770000|2021-10-14 10:52:50|4363.5|4363|4363.5|4363|4364.5|4363.5|4363.5|4363|0
1634208780000|2021-10-14 10:53:00|4364|4363.5|4362|4361.5|4364|4363.5|4362|4361.5|0
1634208790000|2021-10-14 10:53:10|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4361|0
1634208800000|2021-10-14 10:53:20|4362|4361.5|4362|4361|4362|4361.5|4362|4361|0
1634208810000|2021-10-14 10:53:30||4361.5||4361.5||4361.5||4361.5|0
1634208820000|2021-10-14 10:53:40|4361.5|4361|4362|4361.5|4362|4361.5|4361.5|4361|0
1634208830000|2021-10-14 10:53:50||4361||4361.5||4361.5||4361|0
1634208840000|2021-10-14 10:54:00|4362.5|4362|4362|4361.5|4362.5|4362|4362|4361.5|0
1634208850000|2021-10-14 10:54:10|4362.5|4361|4362|4361.5|4362.5|4362|4362|4361|0
1634208860000|2021-10-14 10:54:20|4361.5|4361|4360.5|4359.5|4362|4361.5|4360.5|4359.5|0
1634208870000|2021-10-14 10:54:30|4360|4359|4360|4359.5|4360|4359.5|4360|4359|0
1634208880000|2021-10-14 10:54:40|4360.5|4360|4360.5|4360|4361|4360.5|4360.5|4360|0
1634208890000|2021-10-14 10:54:50|4361|4360.5|4361.5|4360.5|4361.5|4361|4360.5|4360|0
1634208900000|2021-10-14 10:55:00|4362|4361|4361|4360.5|4362|4361|4361|4360.5|0
1634208910000|2021-10-14 10:55:10|4360.5|4360|4360.5|4360|4361|4360|4360.5|4360|0
1634208930000|2021-10-14 10:55:30|4360|4359.5|4360.5|4360|4360.5|4360|4360|4359.5|0
1634208940000|2021-10-14 10:55:40|4360|4359.5|4359|4358.5|4360.5|4360|4358.5|4358|0
1634208950000|2021-10-14 10:55:50|4359.5|4359|4360|4359.5|4361|4360|4359.5|4359|0
1634208960000|2021-10-14 10:56:00|4360.5|4360|4360|4359.5|4360.5|4360|4360|4359.5|0
1634208990000|2021-10-14 10:56:30|4360.5|4360|4360|4359.5|4360.5|4360|4360|4359.5|0
1634209010000|2021-10-14 10:56:50|4360.5|4360|4360.5|4360|4360.5|4360|4360|4359.5|0
1634209020000|2021-10-14 10:57:00|4361|4360.5|4361|4360.5|4361.5|4361|4360.5|4360|0
1634209030000|2021-10-14 10:57:10|4361.5|4361|4362|4361.5|4362|4361.5|4361|4360.5|0
1634209040000|2021-10-14 10:57:20|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4361|0
1634209050000|2021-10-14 10:57:30|4362||4361.5||4362||4361.5||0
1634209060000|2021-10-14 10:57:40|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360.5|0
1634209070000|2021-10-14 10:57:50|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4360.5|0
1634209090000|2021-10-14 10:58:10|4361|4360.5|4361.5|4361|4361.5|4361|4361|4360.5|0
1634209110000|2021-10-14 10:58:30|4362|4361.5|4361.5|4361|4362|4361.5|4361.5|4361|0
1634209120000|2021-10-14 10:58:40|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360.5|0
1634209130000|2021-10-14 10:58:50|4361.5|4361|4361.5|4361|4361.5|4361|4361|4360.5|0
1634209140000|2021-10-14 10:59:00|4361|4360.5|4361|4360.5|4361|4361|4361|4360.5|0
1634209150000|2021-10-14 10:59:10|4361.5|4361|4361.5|4360.5|4361.5|4361|4361.5|4360.5|0
1634209160000|2021-10-14 10:59:20||4361||4361||4361||4360.5|0
1634209170000|2021-10-14 10:59:30|4361|4360.5|4361|4360.5|4361.5|4361|4361|4360.5|0
1634209180000|2021-10-14 10:59:40|4360.5|4360|4360.5|4360|4360.5|4360|4360|4359.5|0
1634209190000|2021-10-14 10:59:50|4360|4359.5|4360|4359|4360|4359.5|4359.5|4359|0
1634209200000|2021-10-14 11:00:00|4359.5|4358.5|4359|4358.5|4359.5|4358.5|4358.5|4357.5|0
1634209210000|2021-10-14 11:00:10|4359.5|4359|4359|4358.5|4359.5|4359|4359|4358.5|0
1634209220000|2021-10-14 11:00:20|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4358.5|0
1634209230000|2021-10-14 11:00:30|4359|4358.5|4359.5|4359|4360|4359|4359|4358.5|0
1634209240000|2021-10-14 11:00:40|4359|4358.5|4359|4358.5|4359|4359|4359|4358.5|0
1634209250000|2021-10-14 11:00:50|4358.5|4358|4358.5|4358|4358.5|4358|4358.5|4358|0
1634209280000|2021-10-14 11:01:20|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358|0
1634209290000|2021-10-14 11:01:30|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4358.5|0
1634209300000|2021-10-14 11:01:40|4360|4359.5|4359.5|4359|4361|4360.5|4359.5|4359|0
1634209310000|2021-10-14 11:01:50|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358.5|0
1634209330000|2021-10-14 11:02:10|4359.5|4359|4359|4358.5|4359.5|4359|4359|4358.5|0
1634209350000|2021-10-14 11:02:30|4358.5|4358|4359|4358.5|4359|4358.5|4358.5|4358|0
1634209360000|2021-10-14 11:02:40|4359.5|4359|4359.5|4359|4360.5|4360|4359|4359|0
1634209380000|2021-10-14 11:03:00|4360|4359.5|4361.5|4361|4362.5|4361.5|4360|4359.5|0
1634209390000|2021-10-14 11:03:10|4361|4360.5|4360|4359.5|4361|4360.5|4360|4359.5|0
1634209410000|2021-10-14 11:03:30|4360.5|4360|4359.5|4359|4360.5|4360|4359.5|4359|0
1634209430000|2021-10-14 11:03:50|4359|4358.5|4360|4359.5|4360|4359.5|4359|4358.5|0
1634209460000|2021-10-14 11:04:20|4360.5|4360|4360|4359.5|4360.5|4360|4360|4359.5|0
1634209470000|2021-10-14 11:04:30|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4359|0
1634209490000|2021-10-14 11:04:50|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359|0
1634209500000|2021-10-14 11:05:00|4359.5|4359|4359.5|4359|4360|4359.5|4359.5|4359|0
1634209510000|2021-10-14 11:05:10|4359|4358.5|4359.5|4358.5|4359.5|4358.5|4358.5|4358|0
1634209520000|2021-10-14 11:05:20|4359|4358|4359|4358.5|4359.5|4358.5|4358.5|4358|0
1634209530000|2021-10-14 11:05:30|4359.5|4359|4359|4358.5|4360|4359.5|4359|4358.5|0
1634209540000|2021-10-14 11:05:40|4359.5|4358|4358.5|4358|4359.5|4358|4358.5|4358|0
1634209550000|2021-10-14 11:05:50|4359|4358.5|4358.5|4358|4359|4358.5|4358.5|4358|0
1634209560000|2021-10-14 11:06:00|4358|4357.5|4358|4357.5|4358|4357.5|4358|4357.5|0
1634209570000|2021-10-14 11:06:10|4358.5|4358|4359.5|4359|4360|4359|4358.5|4358|0
1634209580000|2021-10-14 11:06:20|4359|4358.5|4359|4358.5|4359|4359|4359|4358.5|0
1634209590000|2021-10-14 11:06:30|4359.5|4359|4359.5|4359|4360|4359.5|4359.5|4359|0
1634209600000|2021-10-14 11:06:40|4359|4358.5|4358|4357.5|4359|4358.5|4358|4357|0
1634209610000|2021-10-14 11:06:50|4358.5|4358|4359|4358|4359|4358.5|4358.5|4358|0
1634209620000|2021-10-14 11:07:00|4358.5|4357.5|4359|4358.5|4360.5|4359.5|4358|4357.5|0
1634209630000|2021-10-14 11:07:10|4359.5|4359|4359|4358|4359.5|4359|4358.5|4358|0
1634209640000|2021-10-14 11:07:20|4359.5|4358.5|4359.5|4359|4360|4359|4359|4358.5|0
1634209650000|2021-10-14 11:07:30|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358.5|0
1634209660000|2021-10-14 11:07:40|4358.5|4358|4358.5|4358|4358.5|4358|4358.5|4358|0
1634209680000|2021-10-14 11:08:00|4359|4358.5|4358.5|4358|4359|4358.5|4358.5|4358|0
1634209690000|2021-10-14 11:08:10|4359|4358.5|4359.5|4359|4359.5|4359|4359|4358.5|0
1634209700000|2021-10-14 11:08:20|4359|4358.5|4359|4358.5|4359.5|4359|4359|4358.5|0
1634209710000|2021-10-14 11:08:30|4358.5|4358|4358.5|4357.5|4358.5|4358|4358.5|4357.5|0
1634209720000|2021-10-14 11:08:40|4359|4358|4359|4358.5|4359|4358.5|4359|4358|0
1634209730000|2021-10-14 11:08:50|4359.5|4358|4359.5|4359|4359.5|4359|4359.5|4358|0
1634209740000|2021-10-14 11:09:00|4360|4359.5|4360|4359.5|4360|4359.5|4359.5|4359.5|0
1634209760000|2021-10-14 11:09:20|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|0
1634209780000|2021-10-14 11:09:40|4361||4360.5||4361||4360.5||0
1634209800000|2021-10-14 11:10:00|4360|4359.5|4359|4358.5|4360|4359.5|4359|4358.5|0
1634209810000|2021-10-14 11:10:10|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4359|0
1634209820000|2021-10-14 11:10:20|4359|4358.5|4359.5|4359|4359.5|4359|4359|4358.5|0
1634209840000|2021-10-14 11:10:40|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358.5|0
1634209850000|2021-10-14 11:10:50|4359.5||4359||4359.5||4359||0
1634209860000|2021-10-14 11:11:00|4358.5|4358|4358.5|4358|4358.5|4358|4358|4357.5|0
1634209870000|2021-10-14 11:11:10|4359|4358.5|4358.5|4357.5|4359|4358.5|4358.5|4357.5|0
1634209880000|2021-10-14 11:11:20|4358|4358|4358.5|4358|4358.5|4358|4358|4357.5|0
1634209890000|2021-10-14 11:11:30|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358.5|0
1634209910000|2021-10-14 11:11:50||4358||4358||4358||4358|0
1634209920000|2021-10-14 11:12:00|4358.5||4358.5||4358.5||4358.5||0
1634209940000|2021-10-14 11:12:20|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358.5|0
1634209970000|2021-10-14 11:12:50|4358.5|4358|4359|4358.5|4359.5|4358.5|4358.5|4358|0
1634209980000|2021-10-14 11:13:00|4358.5|4358|4359|4358|4359|4358|4358.5|4358|0
1634209990000|2021-10-14 11:13:10|4358.5|4358.5|4359|4358|4359|4358.5|4358.5|4358|0
1634210000000|2021-10-14 11:13:20||4358.5||4358.5||4358.5||4358.5|0
1634210030000|2021-10-14 11:13:50|4358.5|4358|4358.5|4358|4359|4358.5|4358.5|4358|0
1634210040000|2021-10-14 11:14:00|4358|4357.5|4358.5|4358|4358.5|4358|4358|4357.5|0
1634210050000|2021-10-14 11:14:10|4359|4357.5|4358.5|4358|4359|4358.5|4358.5|4357.5|0
1634210060000|2021-10-14 11:14:20|4359|4358.5|4359|4358.5|4359|4358.5|4358.5|4358|0
1634210120000|2021-10-14 11:15:20|4359.5||4359||4359.5||4359||0
1634210130000|2021-10-14 11:15:30|4359.5||4359||4359.5||4359||0
1634210140000|2021-10-14 11:15:40|4359.5||4359||4359.5||4359||0
1634210170000|2021-10-14 11:16:10|4359.5||4359||4359.5||4359||0
1634210180000|2021-10-14 11:16:20|4359.5||4359||4359.5||4359||0
1634210190000|2021-10-14 11:16:30|4359.5|4359|4360.5|4360|4360.5|4360|4359|4359|0
1634210200000|2021-10-14 11:16:40|4360|4359.5|4359.5|4359|4360|4359.5|4359.5|4359|0
1634210210000|2021-10-14 11:16:50|4360|4359.5|4360|4359.5|4360.5|4359.5|4360|4359.5|0
1634210220000|2021-10-14 11:17:00|4360.5|4359|4360.5|4360|4361|4360.5|4360|4359|0
1634210270000|2021-10-14 11:17:50|4360|4359.5|4359.5|4359|4360|4359.5|4359.5|4359|0
1634210280000|2021-10-14 11:18:00|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359|0
1634210290000|2021-10-14 11:18:10|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4359|0
1634210300000|2021-10-14 11:18:20|4359|4358.5|4358.5|4357.5|4359|4358.5|4358.5|4357.5|0
1634210310000|2021-10-14 11:18:30|4359|4358|4358.5|4358|4359|4358.5|4358.5|4358|0
1634210320000|2021-10-14 11:18:40|4359|4358.5|4359|4358|4359|4358.5|4358.5|4358|0
1634210330000|2021-10-14 11:18:50|4359.5|4358.5|4359|4358.5|4359.5|4359|4359|4358.5|0
1634210340000|2021-10-14 11:19:00|4359.5|4359|4359.5|4359|4360.5|4360|4359|4358.5|0
1634210350000|2021-10-14 11:19:10|4359|4358.5|4359.5|4358.5|4359.5|4358.5|4358.5|4358|0
1634210370000|2021-10-14 11:19:30|4359|4359|4359.5|4358.5|4359.5|4359|4359|4358.5|0
1634210380000|2021-10-14 11:19:40|4360|4359|4359.5|4359|4360|4359.5|4359.5|4359|0
1634210400000|2021-10-14 11:20:00|4360|4359.5|4360|4359.5|4360.5|4359.5|4360|4359.5|0
1634210410000|2021-10-14 11:20:10|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|0
1634210420000|2021-10-14 11:20:20|4360|4359.5|4360|4359|4360.5|4359.5|4359.5|4359|0
1634210430000|2021-10-14 11:20:30|4359.5|4358.5|4359.5|4359|4359.5|4359|4359.5|4358.5|0
1634210440000|2021-10-14 11:20:40|4359|4358.5|4359|4358|4359|4358.5|4359|4358|0
1634210450000|2021-10-14 11:20:50|4359.5|4358.5|4360|4359.5|4360|4359.5|4359.5|4358.5|0
1634210460000|2021-10-14 11:21:00|4359.5|4359|4360|4359|4360|4359|4359|4358.5|0
1634210470000|2021-10-14 11:21:10|4359.5||4359.5||4359.5||4359.5||0
1634210480000|2021-10-14 11:21:20|4360||4360||4360||4360||0
1634210510000|2021-10-14 11:21:50|4359.5|4358|4355.5|4354.5|4359.5|4358|4354.5|4354|0
1634210520000|2021-10-14 11:22:00|4356|4355|4354.5|4354|4356|4355.5|4354.5|4354|0
1634210530000|2021-10-14 11:22:10|4353.5|4353|4354.5|4353.5|4354.5|4354|4353.5|4353|0
1634210540000|2021-10-14 11:22:20|4354|4354|4353|4352|4354|4354|4353|4352|0
1634210550000|2021-10-14 11:22:30|4352.5|4351.5|4353|4352.5|4353|4352.5|4352|4351|0
1634210560000|2021-10-14 11:22:40|4353.5||4353.5||4353.5||4353||0
1634210570000|2021-10-14 11:22:50|4353|4352|4353|4352.5|4353.5|4352.5|4352.5|4352|0
1634210580000|2021-10-14 11:23:00|4352.5|4352|4352.5|4352|4352.5|4352.5|4352.5|4352|0
1634210600000|2021-10-14 11:23:20|4353||4353||4353||4352.5||0
1634210610000|2021-10-14 11:23:30||4352.5||4352||4352.5||4352|0
1634210630000|2021-10-14 11:23:50|4352.5|4351.5|4352|4351|4352.5|4351.5|4352|4351|0
1634210650000|2021-10-14 11:24:10||4351.5||4351.5||4351.5||4351.5|0
1634210670000|2021-10-14 11:24:30|4352.5||4352||4352.5||4352||0
1634210680000|2021-10-14 11:24:40|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4352|0
1634210690000|2021-10-14 11:24:50|4352|4351.5|4352|4351.5|4352|4351.5|4352|4351.5|0
1634210700000|2021-10-14 11:25:00|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4351|0
1634210710000|2021-10-14 11:25:10|4352|4351.5|4351.5|4351|4352|4351.5|4351.5|4351|0
1634210720000|2021-10-14 11:25:20|4351|4350.5|4351|4350.5|4351.5|4350.5|4350.5|4350|0
1634210730000|2021-10-14 11:25:30|4351.5||4351.5||4351.5||4351||0
1634210740000|2021-10-14 11:25:40|4352|4351|4351.5|4351|4352|4351.5|4351.5|4351|0
1634210750000|2021-10-14 11:25:50|4352|4351.5|4352|4351.5|4352|4351.5|4351.5|4351.5|0
1634210760000|2021-10-14 11:26:00||4351||4351.5||4351.5||4351|0
1634210770000|2021-10-14 11:26:10|4351.5|4351|4351|4350.5|4352|4351|4351|4350.5|0
1634210780000|2021-10-14 11:26:20||4350||4350.5||4350.5||4350|0
1634210800000|2021-10-14 11:26:40|4350.5|4350|4350.5|4350|4350.5|4350|4350.5|4350|0
1634210810000|2021-10-14 11:26:50|4350|4349.5|4349.5|4349|4350|4349.5|4349.5|4349|0
1634210820000|2021-10-14 11:27:00|4349|4348.5|4349|4348|4349|4348.5|4349|4348|0
1634210830000|2021-10-14 11:27:10|4348.5||4348.5||4348.5||4348.5||0
1634210840000|2021-10-14 11:27:20|4348|4347.5|4348|4347.5|4348.5|4348|4347.5|4347|0
1634210850000|2021-10-14 11:27:30|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|0
1634210860000|2021-10-14 11:27:40|4347|4346.5|4346.5|4346|4347|4346.5|4346.5|4346|0
1634210870000|2021-10-14 11:27:50|4347|4345.5|4347|4346|4347.5|4346.5|4347|4345.5|0
1634210880000|2021-10-14 11:28:00|4346.5|4346.5|4347|4346|4347|4346.5|4346.5|4346|0
1634210890000|2021-10-14 11:28:10|4346.5|4345.5|4346|4345.5|4346.5|4345.5|4346|4345|0
1634210900000|2021-10-14 11:28:20|4346.5|4345|4346|4345.5|4346.5|4345.5|4346|4345|0
1634210910000|2021-10-14 11:28:30||4345||4345||4345||4345|0
1634210930000|2021-10-14 11:28:50||4345.5||4345||4345.5||4345|0
1634210940000|2021-10-14 11:29:00||4345.5||4345||4345.5||4345|0
1634210970000|2021-10-14 11:29:30||4345.5||4345||4345.5||4345|0
1634210980000|2021-10-14 11:29:40||4345.5||4345.5||4345.5||4345.5|0
1634210990000|2021-10-14 11:29:50|4346.5|4346|4347.5|4347|4347.5|4347|4346.5|4346|0
1634211000000|2021-10-14 11:30:00|4348|4347.5|4347.5|4347|4348.5|4347.5|4347.5|4347|0
1634211010000|2021-10-14 11:30:10|4348|4347.5|4349|4348|4349.5|4349|4348|4347|0
1634211040000|2021-10-14 11:30:40|4349.5|4348.5|4349.5|4349|4349.5|4349|4349|4348.5|0
1634211050000|2021-10-14 11:30:50|4349|4348.5|4349|4348|4349|4348.5|4349|4348|0
1634211080000|2021-10-14 11:31:20||4348.5||4348.5||4348.5||4348.5|0
1634211090000|2021-10-14 11:31:30|4349.5|4349|4349.5|4349|4349.5|4349|4349.5|4348.5|0
1634211100000|2021-10-14 11:31:40|4349|4348.5|4349.5|4348.5|4349.5|4349|4349|4348.5|0
1634211110000|2021-10-14 11:31:50|4350|4349|4351|4350|4351|4350|4350|4348.5|0
1634211120000|2021-10-14 11:32:00|4350.5|4349.5|4350.5|4349.5|4351|4349.5|4349.5|4349|0
1634211130000|2021-10-14 11:32:10|4351|4350|4351|4350.5|4351.5|4350.5|4351|4350|0
1634211140000|2021-10-14 11:32:20|4351.5||4351||4351.5||4351||0
1634211160000|2021-10-14 11:32:40|4350.5|4350|4350.5|4350|4350.5|4350|4350.5|4350|0
1634211180000|2021-10-14 11:33:00|4351|4350.5|4351.5|4350.5|4352|4351|4351|4350.5|0
1634211200000|2021-10-14 11:33:20|4351|4351|4351.5|4351|4351.5|4351|4351|4350.5|0
1634211230000|2021-10-14 11:33:50|4352|4351.5|4353|4352|4353|4352|4352|4351|0
1634211240000|2021-10-14 11:34:00|4352.5|4352.5|4353|4352.5|4353|4352.5|4352.5|4352.5|0
1634211250000|2021-10-14 11:34:10|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4352|0
1634211260000|2021-10-14 11:34:20|4352|4351.5|4352|4351|4352.5|4351.5|4352|4351|0
1634211280000|2021-10-14 11:34:40|4352.5|4351.5|4351.5|4351|4352.5|4351.5|4351.5|4351|0
1634211290000|2021-10-14 11:34:50|4352|4351.5|4351.5|4351|4352|4351.5|4351.5|4351|0
1634211310000|2021-10-14 11:35:10|4351|4350.5|4352.5|4352|4352.5|4352|4351|4350.5|0
1634211320000|2021-10-14 11:35:20|4352|4351.5|4352|4351.5|4352|4351.5|4352|4351.5|0
1634211350000|2021-10-14 11:35:50|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4350.5|0
1634211370000|2021-10-14 11:36:10|4351|4350.5|4351.5|4350.5|4351.5|4351|4351|4350|0
1634211380000|2021-10-14 11:36:20|4352|4351|4352|4351|4352|4351|4351.5|4350.5|0
1634211390000|2021-10-14 11:36:30|4352.5|4351.5|4352|4351.5|4352.5|4352|4352|4351.5|0
1634211400000|2021-10-14 11:36:40|4352.5|4352|4351.5|4351|4352.5|4352|4351.5|4351|0
1634211420000|2021-10-14 11:37:00|4351|4350.5|4351.5|4351|4351.5|4351|4351|4350.5|0
1634211430000|2021-10-14 11:37:10|4351|4350.5|4350.5|4350|4351|4350.5|4350.5|4350|0
1634211440000|2021-10-14 11:37:20|4351|4350.5|4352|4351.5|4352|4351.5|4351|4350.5|0
1634211450000|2021-10-14 11:37:30|4351.5|4351|4352|4351.5|4352|4351.5|4351.5|4351|0
1634211460000|2021-10-14 11:37:40|4352.5||4352.5||4352.5||4352||0
1634211470000|2021-10-14 11:37:50|4353|4352|4353|4352.5|4353|4352.5|4353|4352|0
1634211500000|2021-10-14 11:38:20|4352.5|4352|4352|4351.5|4352.5|4352|4352|4351.5|0
1634211510000|2021-10-14 11:38:30|4351.5|4351|4352|4351|4352|4351|4351.5|4351|0
1634211520000|2021-10-14 11:38:40|4351.5|4351.5|4352|4351|4352|4351.5|4351.5|4351|0
1634211530000|2021-10-14 11:38:50|4351.5||4352||4352||4351.5||0
1634211560000|2021-10-14 11:39:20|4351.5||4351.5||4352||4351.5||0
1634211590000|2021-10-14 11:39:50|4351|4350.5|4351|4350.5|4351.5|4351|4351|4350.5|0
1634211600000|2021-10-14 11:40:00|4351.5|4351|4351.5|4350.5|4351.5|4351|4351.5|4350.5|0
1634211610000|2021-10-14 11:40:10|4351|4351|4351.5|4350.5|4351.5|4351|4351|4350.5|0
1634211620000|2021-10-14 11:40:20||4351||4351||4351||4350.5|0
1634211650000|2021-10-14 11:40:50|4351|4350.5|4351|4350.5|4351.5|4351|4351|4350.5|0
1634211660000|2021-10-14 11:41:00|4351.5|4351|4352|4351.5|4352|4351.5|4351|4350.5|0
1634211680000|2021-10-14 11:41:20|4352.5|4352|4352|4351.5|4352.5|4352|4352|4351.5|0
1634211690000|2021-10-14 11:41:30|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4351.5|0
1634211720000|2021-10-14 11:42:00|4353|4352.5|4353|4352|4353|4352.5|4352.5|4352|0
1634211730000|2021-10-14 11:42:10||4352.5||4352.5||4352.5||4352|0
1634211750000|2021-10-14 11:42:30|4353.5|4353|4353|4352.5|4353.5|4353|4353|4352.5|0
1634211760000|2021-10-14 11:42:40|4353.5|4353|4354|4353.5|4354|4353.5|4353.5|4353|0
1634211780000|2021-10-14 11:43:00|4353.5|4353|4351.5|4351|4353.5|4353|4351.5|4351|0
1634211790000|2021-10-14 11:43:10|4352|4351.5|4352.5|4352|4352.5|4352|4352|4351.5|0
1634211800000|2021-10-14 11:43:20|4353||4353||4353||4353||0
1634211820000|2021-10-14 11:43:40||4352.5||4352.5||4352.5||4352.5|0
1634211840000|2021-10-14 11:44:00|4353.5|4353|4354|4353.5|4354|4353.5|4353.5|4353|0
1634211850000|2021-10-14 11:44:10|4354.5||4354||4354.5||4354||0
1634211860000|2021-10-14 11:44:20|4354.5||4354||4354.5||4354||0
1634211870000|2021-10-14 11:44:30|4354.5|4354|4354|4353.5|4354.5|4354|4354|4353.5|0
1634211880000|2021-10-14 11:44:40|4353.5|4353|4354|4353.5|4354|4353.5|4353.5|4353|0
1634211890000|2021-10-14 11:44:50|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|0
1634211900000|2021-10-14 11:45:00|4354|4353.5|4354|4353|4354|4353.5|4354|4353|0
1634211910000|2021-10-14 11:45:10||4353.5||4353.5||4353.5||4353.5|0
1634211930000|2021-10-14 11:45:30|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4352.5|0
1634211960000|2021-10-14 11:46:00|4354|4353.5|4354|4353.5|4354|4353.5|4353.5|4353|0
1634211980000|2021-10-14 11:46:20|4353.5|4353|4353|4352.5|4353.5|4353|4353|4352.5|0
1634211990000|2021-10-14 11:46:30|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4352|0
1634212000000|2021-10-14 11:46:40|4352|4351.5|4352.5|4352|4352.5|4352|4352|4351.5|0
1634212050000|2021-10-14 11:47:30|4352|4351.5|4352|4351.5|4352.5|4351.5|4351.5|4351|0
1634212070000|2021-10-14 11:47:50|4351.5|4351|4352|4351.5|4352|4351.5|4351.5|4351|0
1634212100000|2021-10-14 11:48:20|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4351|0
1634212120000|2021-10-14 11:48:40|4352|4351.5|4353|4352|4353|4352.5|4352|4351.5|0
1634212130000|2021-10-14 11:48:50|4352.5|4352.5|4352.5|4352|4352.5|4352.5|4352|4351.5|0
1634212140000|2021-10-14 11:49:00|4353|4352.5|4353|4352.5|4353.5|4352.5|4353|4352.5|0
1634212150000|2021-10-14 11:49:10|4352.5|4352|4352|4351.5|4352.5|4352|4352|4351.5|0
1634212200000|2021-10-14 11:50:00|4352.5|4352|4352.5|4352|4352.5|4352|4352|4351.5|0
1634212210000|2021-10-14 11:50:10|4352|4351.5|4351|4350.5|4352|4351.5|4350.5|4350|0
1634212220000|2021-10-14 11:50:20|4351.5|4350|4352|4351|4352|4351.5|4351.5|4350|0
1634212230000|2021-10-14 11:50:30|4351.5|4350.5|4351|4350.5|4351.5|4350.5|4351|4350.5|0
1634212240000|2021-10-14 11:50:40|4350.5|4350|4350.5|4350|4351|4350.5|4350.5|4350|0
1634212260000|2021-10-14 11:51:00|4350|4349.5|4350|4349|4350|4349.5|4349.5|4349|0
1634212270000|2021-10-14 11:51:10|4349.5|4348.5|4349|4348.5|4349.5|4348.5|4349|4348.5|0
1634212280000|2021-10-14 11:51:20|4348.5|4348|4348|4347.5|4348.5|4348.5|4348|4347.5|0
1634212290000|2021-10-14 11:51:30|4347.5|4347|4348|4347.5|4348|4347.5|4347.5|4347|0
1634212300000|2021-10-14 11:51:40|4348.5|4348|4348.5|4347.5|4349|4348.5|4348|4347.5|0
1634212310000|2021-10-14 11:51:50|4348||4348.5||4348.5||4348||0
1634212320000|2021-10-14 11:52:00|4349|4348|4349|4348.5|4350|4349|4349|4348|0
1634212330000|2021-10-14 11:52:10|4349.5||4349||4349.5||4349||0
1634212340000|2021-10-14 11:52:20|4349.5|4349|4349.5|4348.5|4349.5|4349|4349.5|4348.5|0
1634212350000|2021-10-14 11:52:30|4350|4349|4349|4348.5|4350|4349.5|4349|4348.5|0
1634212360000|2021-10-14 11:52:40|4349.5|4349|4349.5|4349|4349.5|4349|4349.5|4349|0
1634212370000|2021-10-14 11:52:50|4350|4349.5|4350.5|4350|4351|4350|4350|4349.5|0
1634212380000|2021-10-14 11:53:00||4349.5||4349.5||4350||4349.5|0
1634212390000|2021-10-14 11:53:10|4350|4350|4350.5|4350|4350.5|4350|4350|4349.5|0
1634212400000|2021-10-14 11:53:20|4351|4349.5|4350.5|4350|4351|4350|4350.5|4349.5|0
1634212420000|2021-10-14 11:53:40|4351|4350.5|4350|4349.5|4351|4350.5|4350|4349.5|0
1634212430000|2021-10-14 11:53:50|4350.5||4350||4350.5||4350||0
1634212440000|2021-10-14 11:54:00|4350.5|4350|4350.5|4350|4350.5|4350|4350.5|4350|0
1634212450000|2021-10-14 11:54:10|4351|4350.5|4351.5|4350.5|4351.5|4351|4351|4350.5|0
1634212460000|2021-10-14 11:54:20|4351|4351|4352|4351|4352|4351|4351|4351|0
1634212470000|2021-10-14 11:54:30|4352.5|4351.5|4352|4351.5|4352.5|4351.5|4352|4351.5|0
1634212480000|2021-10-14 11:54:40|4352.5|4352|4353.5|4353|4353.5|4353|4352|4352|0
1634212490000|2021-10-14 11:54:50|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|0
1634212500000|2021-10-14 11:55:00|4353.5|4353|4353.5|4352.5|4353.5|4353|4353|4352.5|0
1634212510000|2021-10-14 11:55:10|4353||4353||4353.5||4353||0
1634212520000|2021-10-14 11:55:20|4353.5|4353|4354|4353|4354|4353|4353.5|4353|0
1634212530000|2021-10-14 11:55:30|4353.5||4353.5||4353.5||4353.5||0
1634212540000|2021-10-14 11:55:40|4354|4353.5|4353.5|4353|4354|4353.5|4353.5|4353|0
1634212550000|2021-10-14 11:55:50|4353|4352.5|4352|4351.5|4353.5|4352.5|4352|4351.5|0
1634212560000|2021-10-14 11:56:00|4352.5|4352|4351.5|4351|4352.5|4352|4351.5|4351|0
1634212580000|2021-10-14 11:56:20|4351|4350.5|4350|4349.5|4351|4350.5|4350|4349.5|0
1634212590000|2021-10-14 11:56:30|4350.5|4350|4350|4349.5|4350.5|4350|4350|4349.5|0
1634212600000|2021-10-14 11:56:40|4349.5|4349|4350|4349.5|4350|4349.5|4349.5|4349|0
1634212610000|2021-10-14 11:56:50|4349.5|4349|4349.5|4349|4350|4349|4349.5|4349|0
1634212620000|2021-10-14 11:57:00|4350||4349.5||4350||4349.5||0
1634212630000|2021-10-14 11:57:10||4348.5||4348.5||4348.5||4348.5|0
1634212640000|2021-10-14 11:57:20|4349|4349|4349|4348.5|4349|4349|4349|4348.5|0
1634212650000|2021-10-14 11:57:30|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|0
1634212670000|2021-10-14 11:57:50|4349|4348.5|4349.5|4349|4349.5|4349|4348.5|4348|0
1634212680000|2021-10-14 11:58:00|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348.5|0
1634212690000|2021-10-14 11:58:10|4349.5|4349|4349.5|4349|4350.5|4349.5|4349.5|4349|0
1634212700000|2021-10-14 11:58:20|4350|4349.5|4350.5|4350|4351|4350|4350|4349.5|0
1634212720000|2021-10-14 11:58:40|4350|4349.5|4349|4348.5|4350|4349.5|4349|4348.5|0
1634212770000|2021-10-14 11:59:30|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|0
1634212780000|2021-10-14 11:59:40|4349|4348.5|4349|4348|4349|4348.5|4348.5|4348|0
1634212790000|2021-10-14 11:59:50|4349.5|4348.5|4349|4348.5|4349.5|4349|4349|4348|0
1634212800000|2021-10-14 12:00:00|4348.5|4348|4349|4348.5|4349.5|4348.5|4348.5|4348|0
1634212810000|2021-10-14 12:00:10|4348.5|4348|4348|4347.5|4348.5|4348|4348|4347.5|0
1634212820000|2021-10-14 12:00:20|4347.5|4347|4348|4347|4348|4347.5|4347.5|4347|0
1634212830000|2021-10-14 12:00:30||4347.5||4347||4347.5||4347|0
1634212840000|2021-10-14 12:00:40|4347.5|4347.5|4347.5|4347|4347.5|4347.5|4347.5|4347|0
1634212850000|2021-10-14 12:00:50|4348|4346.5|4348.5|4348|4349|4348|4347.5|4346.5|0
1634212860000|2021-10-14 12:01:00|4348|4347.5|4347.5|4347|4348|4347.5|4347.5|4347|0
1634212870000|2021-10-14 12:01:10|4348|4347.5|4347.5|4347|4348|4347.5|4347|4346.5|0
1634212880000|2021-10-14 12:01:20|4347|4346.5|4346|4345.5|4347|4346.5|4346|4345.5|0
1634212890000|2021-10-14 12:01:30|4346.5|4346|4346.5|4346|4346.5|4346|4346|4345.5|0
1634212900000|2021-10-14 12:01:40|4347|4346.5|4348|4347|4348|4347|4347|4346.5|0
1634212910000|2021-10-14 12:01:50|4347.5||4347.5||4347.5||4347.5||0
1634212920000|2021-10-14 12:02:00|4347|4346.5|4346.5|4346|4347|4346.5|4346.5|4346|0
1634212930000|2021-10-14 12:02:10|4347||4347||4347||4347||0
1634212940000|2021-10-14 12:02:20||4346.5||4346.5||4346.5||4346.5|0
1634212950000|2021-10-14 12:02:30|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|0
1634212960000|2021-10-14 12:02:40|4346|4345.5|4346.5|4346|4347|4346|4346|4345|0
1634212970000|2021-10-14 12:02:50|4346|4345|4345|4344.5|4346|4345.5|4345|4344.5|0
1634212980000|2021-10-14 12:03:00|4345.5|4344|4344|4343|4345.5|4344.5|4343.5|4343|0
1634212990000|2021-10-14 12:03:10|4343.5|4342.5|4344|4343.5|4344|4343.5|4343|4342|0
1634213000000|2021-10-14 12:03:20|4343.5|4343|4343.5|4343|4344|4343.5|4343.5|4343|0
1634213020000|2021-10-14 12:03:40|4344|4343.5|4346|4345.5|4346|4345.5|4344|4343.5|0
1634213030000|2021-10-14 12:03:50||4345||4345.5||4345.5||4345|0
1634213040000|2021-10-14 12:04:00|4345.5|4345|4345.5|4345|4345.5|4345|4345|4344.5|0
1634213050000|2021-10-14 12:04:10|4346|4345.5|4345.5|4345|4346.5|4345.5|4345|4344.5|0
1634213060000|2021-10-14 12:04:20|4345|4344.5|4344.5|4343.5|4345|4344.5|4344.5|4343.5|0
1634213070000|2021-10-14 12:04:30|4344|4344|4345|4344.5|4345|4344.5|4344|4343.5|0
1634213080000|2021-10-14 12:04:40|4344.5|4344|4344.5|4344|4344.5|4344|4344.5|4343.5|0
1634213090000|2021-10-14 12:04:50|4344|4343.5|4344|4343.5|4344.5|4344|4343.5|4343|0
1634213100000|2021-10-14 12:05:00|4343.5|4343|4344|4343|4344|4343|4343.5|4343|0
1634213110000|2021-10-14 12:05:10|4343.5|4342.5|4342|4341.5|4343.5|4342.5|4342|4341.5|0
1634213120000|2021-10-14 12:05:20|4341.5|4341|4342.5|4342|4343|4342|4341.5|4341|0
1634213130000|2021-10-14 12:05:30|4343|4342.5|4343.5|4342.5|4343.5|4343|4343|4342.5|0
1634213150000|2021-10-14 12:05:50|4343||4343||4343||4343||0
1634213160000|2021-10-14 12:06:00|4343.5|4343|4344.5|4343.5|4344.5|4343.5|4343.5|4343|0
1634213170000|2021-10-14 12:06:10|4344|4344|4344|4343.5|4345.5|4344.5|4344|4343.5|0
1634213180000|2021-10-14 12:06:20|4343.5|4343|4344|4343|4344|4343|4343.5|4343|0
1634213190000|2021-10-14 12:06:30|4343.5|4342.5|4343.5|4342.5|4343.5|4343|4343|4342|0
1634213200000|2021-10-14 12:06:40|4343|4343|4343|4342.5|4343|4343|4343|4342.5|0
1634213210000|2021-10-14 12:06:50|4343.5|4343|4343.5|4343|4343.5|4343|4343|4342.5|0
1634213220000|2021-10-14 12:07:00|4343|4342.5|4342.5|4342|4343.5|4343|4342|4341.5|0
1634213230000|2021-10-14 12:07:10|4343|4341.5|4343.5|4343|4343.5|4343|4343|4341.5|0
1634213240000|2021-10-14 12:07:20|4344|4343.5|4345|4344|4345|4344|4344|4343.5|0
1634213260000|2021-10-14 12:07:40|4344.5|4344.5|4345|4344.5|4345|4344.5|4344.5|4343.5|0
1634213270000|2021-10-14 12:07:50|4345.5|4345|4345.5|4345|4346|4345.5|4345|4344.5|0
1634213280000|2021-10-14 12:08:00|4345|4344.5|4343.5|4342.5|4345|4345|4343|4342.5|0
1634213290000|2021-10-14 12:08:10|4343|4343|4343|4342.5|4343.5|4343|4342.5|4342|0
1634213300000|2021-10-14 12:08:20|4343.5|4343|4345|4344.5|4345.5|4344.5|4343|4342.5|0
1634213310000|2021-10-14 12:08:30|4345.5|4345|4345|4344|4345.5|4345|4345|4344|0
1634213320000|2021-10-14 12:08:40|4344.5|4343.5|4344.5|4344|4344.5|4344|4344.5|4343.5|0
1634213330000|2021-10-14 12:08:50|4345|4343.5|4344.5|4344|4345|4344|4344.5|4343.5|0
1634213340000|2021-10-14 12:09:00|4345|4344.5|4344|4343.5|4345|4344.5|4344|4343.5|0
1634213350000|2021-10-14 12:09:10|4344.5|4344|4344.5|4344|4344.5|4344|4344.5|4343.5|0
1634213400000|2021-10-14 12:10:00|4345|4344.5|4345|4344|4345.5|4345|4344.5|4344|0
1634213410000|2021-10-14 12:10:10||4344.5||4344.5||4344.5||4344.5|0
1634213420000|2021-10-14 12:10:20|4344.5|4344|4345|4344|4345.5|4345|4344.5|4344|0
1634213430000|2021-10-14 12:10:30|4345.5|4344.5|4345.5|4345|4345.5|4345|4345|4344.5|0
1634213450000|2021-10-14 12:10:50|4346|4345.5|4346|4345.5|4346.5|4346|4346|4345.5|0
1634213460000|2021-10-14 12:11:00|4346.5||4346||4346.5||4346||0
1634213470000|2021-10-14 12:11:10|4346.5|4346|4347|4346|4347|4346.5|4346.5|4345.5|0
1634213480000|2021-10-14 12:11:20|4346.5||4347||4347||4346.5||0
1634213490000|2021-10-14 12:11:30|4347.5|4346.5|4347|4346.5|4347.5|4347|4347|4346.5|0
1634213500000|2021-10-14 12:11:40|4347.5|4347|4347|4346.5|4347.5|4347|4347|4346.5|0
1634213510000|2021-10-14 12:11:50|4346.5|4346|4346|4345.5|4346.5|4346|4346|4345.5|0
1634213540000|2021-10-14 12:12:20|4346.5|4346|4346|4345.5|4346.5|4346|4346|4345.5|0
1634213550000|2021-10-14 12:12:30|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4345.5|0
1634213560000|2021-10-14 12:12:40|4347|4346.5|4347.5|4346.5|4347.5|4347|4347|4346.5|0
1634213570000|2021-10-14 12:12:50|4347|4347|4347.5|4346.5|4347.5|4347|4347|4346.5|0
1634213580000|2021-10-14 12:13:00|4347|4347|4347|4346|4347|4347|4347|4346|0
1634213590000|2021-10-14 12:13:10|4346.5|4345.5|4346|4345.5|4346.5|4345.5|4346|4345.5|0
1634213600000|2021-10-14 12:13:20|4345.5|4345|4346|4345.5|4346|4345.5|4345.5|4345|0
1634213610000|2021-10-14 12:13:30|4346.5|4346|4347|4346.5|4347|4346.5|4346.5|4346|0
1634213620000|2021-10-14 12:13:40|4347.5|4347|4347|4346.5|4347.5|4347|4347|4346.5|0
1634213630000|2021-10-14 12:13:50|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|0
1634213670000|2021-10-14 12:14:30|4347|4346.5|4346.5|4346|4347|4346.5|4346.5|4346|0
1634213680000|2021-10-14 12:14:40|4347|4346.5|4347|4346.5|4347.5|4347|4347|4346.5|0
1634213690000|2021-10-14 12:14:50|4346.5|4346|4347|4346.5|4347|4346.5|4346.5|4346|0
1634213700000|2021-10-14 12:15:00|4347.5|4347|4347|4346.5|4347.5|4347|4346.5|4346|0
1634213710000|2021-10-14 12:15:10|4346.5|4346|4346.5|4346|4347|4346.5|4346.5|4346|0
1634213720000|2021-10-14 12:15:20|4347|4346.5|4346.5|4346|4347|4346.5|4346.5|4346|0
1634213730000|2021-10-14 12:15:30|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|0
1634213740000|2021-10-14 12:15:40|4346.5|4346|4345.5|4345|4346.5|4346|4345.5|4345|0
1634213750000|2021-10-14 12:15:50|4346|4345.5|4346|4345.5|4346.5|4346|4346|4345.5|0
1634213760000|2021-10-14 12:16:00|4345.5|4345|4345.5|4345|4345.5|4345|4345.5|4345|0
1634213770000|2021-10-14 12:16:10|4346|4345.5|4347|4346|4347|4346|4346|4345.5|0
1634213790000|2021-10-14 12:16:30|4346.5||4346.5||4346.5||4346.5||0
1634213800000|2021-10-14 12:16:40|4347|4346.5|4346.5|4346|4347|4346.5|4346.5|4346|0
1634213810000|2021-10-14 12:16:50|4346|4345.5|4346|4345.5|4346|4345.5|4346|4345|0
1634213820000|2021-10-14 12:17:00|4346.5|4346|4346.5|4346|4347|4346|4346.5|4346|0
1634213830000|2021-10-14 12:17:10|4347|4345.5|4346|4345|4347|4345.5|4346|4345|0
1634213840000|2021-10-14 12:17:20|4345.5|4344.5|4345.5|4345|4345.5|4345|4345.5|4344.5|0
1634213860000|2021-10-14 12:17:40|4346|4345.5|4346|4345|4346|4345.5|4346|4345|0
1634213870000|2021-10-14 12:17:50|4345.5||4345.5||4345.5||4345.5||0
1634213880000|2021-10-14 12:18:00|4346|4345.5|4346|4345.5|4346|4345.5|4346|4345|0
1634213890000|2021-10-14 12:18:10|4346.5|4346|4345.5|4345|4346.5|4346|4345.5|4345|0
1634213900000|2021-10-14 12:18:20|4345|4344.5|4345.5|4344.5|4345.5|4344.5|4345|4344.5|0
1634213910000|2021-10-14 12:18:30|4345||4345||4345||4345||0
1634213930000|2021-10-14 12:18:50|4345.5|4345|4344|4343|4345.5|4345|4343.5|4343|0
1634213940000|2021-10-14 12:19:00|4344.5|4343.5|4344.5|4343.5|4344.5|4344|4344.5|4343.5|0
1634213950000|2021-10-14 12:19:10||4344||4344||4344||4344|0
1634213960000|2021-10-14 12:19:20|4345|4344.5|4345|4344.5|4345.5|4345|4345|4344.5|0
1634213970000|2021-10-14 12:19:30|4345.5|4345|4344.5|4344|4345.5|4345|4344.5|4344|0
1634213980000|2021-10-14 12:19:40|4345|4344.5|4345.5|4344.5|4345.5|4344.5|4345|4344.5|0
1634213990000|2021-10-14 12:19:50|4345|4345|4346.5|4345.5|4346.5|4345.5|4345|4345|0
1634214000000|2021-10-14 12:20:00|4346|4346|4346.5|4346|4346.5|4346|4346|4345.5|0
1634214010000|2021-10-14 12:20:10|4346|4345.5|4346|4345.5|4346|4345.5|4345.5|4345|0
1634214020000|2021-10-14 12:20:20|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|0
1634214030000|2021-10-14 12:20:30||4345.5||4346||4346||4345.5|0
1634214060000|2021-10-14 12:21:00|4347|4346.5|4347|4346.5|4347.5|4346.5|4347|4346.5|0
1634214070000|2021-10-14 12:21:10|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|0
1634214080000|2021-10-14 12:21:20|4348|4347.5|4347.5|4347|4348|4347.5|4347.5|4347|0
1634214110000|2021-10-14 12:21:50|4347|4346.5|4346.5|4346|4347|4346.5|4346.5|4346|0
1634214120000|2021-10-14 12:22:00|4346|4345.5|4346.5|4346|4347|4346|4345.5|4345|0
1634214140000|2021-10-14 12:22:20|4347|4346.5|4347.5|4347|4347.5|4347|4347|4346.5|0
1634214150000|2021-10-14 12:22:30|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|0
1634214160000|2021-10-14 12:22:40|4346.5|4346|4346|4345.5|4346.5|4346|4346|4345|0
1634214170000|2021-10-14 12:22:50|4346.5|4346|4346|4345.5|4346.5|4346|4346|4345.5|0
1634214180000|2021-10-14 12:23:00|4347.5|4346|4347|4346|4347.5|4347|4346|4345.5|0
1634214190000|2021-10-14 12:23:10|4346.5|4346.5|4347|4346.5|4347|4346.5|4346.5|4346.5|0
1634214210000|2021-10-14 12:23:30|4347.5||4347.5||4347.5||4347.5||0
1634214220000|2021-10-14 12:23:40|4347||4347.5||4347.5||4347||0
1634214230000|2021-10-14 12:23:50|4347||4347||4347||4347||0
1634214240000|2021-10-14 12:24:00|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|0
1634214250000|2021-10-14 12:24:10|4347|4346.5|4347.5|4347|4347.5|4347|4347|4346.5|0
1634214260000|2021-10-14 12:24:20|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347.5|0
1634214270000|2021-10-14 12:24:30|4348.5|4348|4348.5|4348|4348.5|4348|4348|4347.5|0
1634214280000|2021-10-14 12:24:40|4348|4347.5|4348.5|4348|4348.5|4348|4348|4347.5|0
1634214290000|2021-10-14 12:24:50|4348|4347.5|4348|4347.5|4348.5|4348|4348|4347.5|0
1634214310000|2021-10-14 12:25:10|4348.5|4348|4349|4348.5|4349|4348.5|4348.5|4348|0
1634214320000|2021-10-14 12:25:20|4349.5|4348|4349.5|4349|4349.5|4349|4349|4348|0
1634214330000|2021-10-14 12:25:30|4350|4349.5|4350|4349|4350.5|4350|4350|4349|0
1634214340000|2021-10-14 12:25:40|4349.5|4349.5|4350|4349.5|4350|4349.5|4349.5|4349.5|0
1634214350000|2021-10-14 12:25:50|4350.5|4350|4350.5|4350|4351|4350.5|4350|4349.5|0
1634214360000|2021-10-14 12:26:00|4351|4350.5|4351|4350.5|4351|4350.5|4351|4350.5|0
1634214390000|2021-10-14 12:26:30|4351.5|4351|4352.5|4352|4353|4352|4351.5|4351|0
1634214400000|2021-10-14 12:26:40|4353|4352.5|4353|4352.5|4353.5|4353|4352.5|4352|0
1634214420000|2021-10-14 12:27:00|4353.5|4353|4353.5|4353|4354|4353|4353.5|4353|0
1634214460000|2021-10-14 12:27:40|4354|4353.5|4353.5|4353|4354.5|4354|4353.5|4353|0
1634214470000|2021-10-14 12:27:50|4353|4352.5|4351.5|4351|4353|4352.5|4351.5|4351|0
1634214480000|2021-10-14 12:28:00|4352|4350.5|4352.5|4352|4353|4352.5|4351.5|4350.5|0
1634214490000|2021-10-14 12:28:10|4353||4352.5||4353||4352.5||0
1634214510000|2021-10-14 12:28:30|4353|4352.5|4352.5|4352|4353|4352.5|4352.5|4352|0
1634214530000|2021-10-14 12:28:50|4353|4352.5|4352|4351.5|4353|4352.5|4352|4351.5|0
1634214540000|2021-10-14 12:29:00|4352.5|4352|4351.5|4351|4352.5|4352|4351.5|4350.5|0
1634214550000|2021-10-14 12:29:10|4351|4350.5|4351|4350.5|4351|4350.5|4351|4350.5|0
1634214570000|2021-10-14 12:29:30|4350.5|4350|4351.5|4351|4351.5|4351|4350.5|4350|0
1634214580000|2021-10-14 12:29:40|4351|4350.5|4350.5|4350|4351|4351|4350.5|4350|0
1634214590000|2021-10-14 12:29:50|4350|4349.5|4350.5|4349.5|4350.5|4350|4350|4349.5|0
1634214620000|2021-10-14 12:30:20|4350|4349|4349.5|4349|4350|4349|4349.5|4349|0
1634214630000|2021-10-14 12:30:30|4349|4348.5|4350.5|4350|4351|4350|4349|4348|0
1634214640000|2021-10-14 12:30:40|4350|4349.5|4350|4349|4350|4349.5|4349.5|4349|0
1634214650000|2021-10-14 12:30:50|4349.5||4349.5||4349.5||4349.5||0
1634214660000|2021-10-14 12:31:00|4350|4349.5|4350|4349.5|4350|4349.5|4349.5|4349|0
1634214670000|2021-10-14 12:31:10|4349.5|4349|4349|4348.5|4349.5|4349.5|4349|4348.5|0
1634214680000|2021-10-14 12:31:20|4349.5||4349||4349.5||4349||0
1634214690000|2021-10-14 12:31:30|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|0
1634214700000|2021-10-14 12:31:40|4349|4348.5|4348.5|4348|4349|4348.5|4348.5|4348|0
1634214710000|2021-10-14 12:31:50|4349|4347.5|4350|4349|4350|4349|4349|4347.5|0
1634214730000|2021-10-14 12:32:10|4349.5|4349.5|4350|4349.5|4350|4349.5|4349.5|4349.5|0
1634214740000|2021-10-14 12:32:20|4349.5|4349|4348.5|4348|4349.5|4349|4348.5|4347.5|0
1634214750000|2021-10-14 12:32:30|4349|4348.5|4349.5|4349|4350.5|4350|4349|4348.5|0
1634214760000|2021-10-14 12:32:40|4349|4348.5|4350|4349|4350|4349|4349|4348.5|0
1634214770000|2021-10-14 12:32:50|4349.5|4349.5|4349.5|4349|4350|4349.5|4349.5|4348.5|0
1634214780000|2021-10-14 12:33:00|4350|4349.5|4350|4349.5|4350|4349.5|4349.5|4349.5|0
1634214790000|2021-10-14 12:33:10|4349.5|4349|4349.5|4349|4349.5|4349|4349.5|4349|0
1634214800000|2021-10-14 12:33:20|4350|4349.5|4350|4349.5|4350|4349.5|4350|4349|0
1634214810000|2021-10-14 12:33:30|4350.5|4350|4350.5|4350|4351|4350.5|4350.5|4350|0
1634214820000|2021-10-14 12:33:40|4350|4349.5|4350|4349.5|4350|4349.5|4350|4349.5|0
1634214830000|2021-10-14 12:33:50|4350.5|4350|4350.5|4350|4350.5|4350|4350.5|4349.5|0
1634214840000|2021-10-14 12:34:00|4351||4350.5||4351||4350.5||0
1634214850000|2021-10-14 12:34:10|4351|4350.5|4350.5|4350|4351|4350.5|4350.5|4350|0
1634214860000|2021-10-14 12:34:20|4351|4350.5|4351.5|4351|4352|4351|4350.5|4350|0
1634214870000|2021-10-14 12:34:30|4352|4350.5|4351|4350.5|4352|4351.5|4351|4350.5|0
1634214880000|2021-10-14 12:34:40|4351.5|4350|4351|4350|4351.5|4350|4350|4349.5|0
1634214890000|2021-10-14 12:34:50|4350.5|4350.5|4351|4350.5|4351|4350.5|4350.5|4349.5|0
1634214900000|2021-10-14 12:35:00|4351.5|4350|4353.5|4353|4353.5|4353|4351.5|4350|0
1634214910000|2021-10-14 12:35:10|4354|4353.5|4354|4353.5|4355|4354.5|4353|4352|0
1634214920000|2021-10-14 12:35:20|4353.5|4353|4354|4353|4354|4353.5|4353.5|4352.5|0
1634214930000|2021-10-14 12:35:30|4353.5|4352.5|4353.5|4353|4354.5|4353.5|4353|4352.5|0
1634214940000|2021-10-14 12:35:40|4354|4352.5|4353.5|4353|4354|4353.5|4353.5|4352.5|0
1634214950000|2021-10-14 12:35:50|4354|4353.5|4354.5|4354|4355|4354.5|4354|4353|0
1634214960000|2021-10-14 12:36:00|4355|4354.5|4354.5|4354|4355.5|4354.5|4354.5|4354|0
1634214970000|2021-10-14 12:36:10|4355|4354.5|4355|4354.5|4355|4354.5|4354.5|4354|0
1634214980000|2021-10-14 12:36:20|4355.5|4354|4355|4354.5|4356|4355|4354.5|4354|0
1634214990000|2021-10-14 12:36:30|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4354.5|0
1634215000000|2021-10-14 12:36:40|4356|4355.5|4355.5|4355|4356.5|4355.5|4355.5|4355|0
1634215020000|2021-10-14 12:37:00|4356|4355.5|4356.5|4356|4356.5|4356|4355.5|4355.5|0
1634215030000|2021-10-14 12:37:10||4355.5||4356||4356||4355.5|0
1634215040000|2021-10-14 12:37:20|4356|4355.5|4356|4355.5|4356|4355.5|4355.5|4355|0
1634215050000|2021-10-14 12:37:30||4355||4355.5||4355.5||4355|0
1634215060000|2021-10-14 12:37:40|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|0
1634215070000|2021-10-14 12:37:50|4356|4355.5|4355.5|4355|4356|4355.5|4355.5|4355|0
1634215080000|2021-10-14 12:38:00|4356|4355.5|4355.5|4355|4356|4355.5|4355.5|4354.5|0
1634215090000|2021-10-14 12:38:10|4355|4354.5|4355.5|4354.5|4355.5|4355|4355|4354.5|0
1634215100000|2021-10-14 12:38:20|4356|4355|4356|4355|4356|4355.5|4356|4355|0
1634215110000|2021-10-14 12:38:30|4355.5|4354.5|4356|4354.5|4356|4354.5|4354.5|4354|0
1634215120000|2021-10-14 12:38:40|4355.5|4355|4356.5|4355|4356.5|4355|4355.5|4354.5|0
1634215140000|2021-10-14 12:39:00|4357|4355.5|4358|4357|4358|4357|4357|4355.5|0
1634215150000|2021-10-14 12:39:10|4358.5|4357.5|4358|4357.5|4358.5|4357.5|4358|4357.5|0
1634215160000|2021-10-14 12:39:20|4357.5|4357|4358|4357.5|4358|4357.5|4357.5|4357|0
1634215170000|2021-10-14 12:39:30||4357||4357.5||4357.5||4357|0
1634215180000|2021-10-14 12:39:40|4357.5|4357|4357.5|4357|4357.5|4357|4357|4356.5|0
1634215190000|2021-10-14 12:39:50|4358|4357.5|4358|4357.5|4358|4357.5|4358|4357.5|0
1634215200000|2021-10-14 12:40:00|4357.5|4357|4357|4356.5|4358.5|4358|4357|4356.5|0
1634215210000|2021-10-14 12:40:10|4356.5|4356|4356.5|4355.5|4356.5|4356|4356.5|4355.5|0
1634215220000|2021-10-14 12:40:20||4356||4356||4356||4356|0
1634215230000|2021-10-14 12:40:30|4357|4355.5|4358|4357|4358|4357.5|4357|4355.5|0
1634215240000|2021-10-14 12:40:40||4357.5||4357.5||4357.5||4357.5|0
1634215250000|2021-10-14 12:40:50|4357.5|4357|4359|4358.5|4359|4358.5|4357.5|4357|0
1634215260000|2021-10-14 12:41:00|4359.5|4358|4358.5|4358|4359.5|4358.5|4358.5|4358|0
1634215280000|2021-10-14 12:41:20|4358|4357.5|4359.5|4358|4359.5|4358|4358|4357.5|0
1634215290000|2021-10-14 12:41:30|4359|4358.5|4359.5|4359|4359.5|4359|4359|4358.5|0
1634215300000|2021-10-14 12:41:40|4359|4358.5|4359|4358|4359|4358.5|4358.5|4358|0
1634215310000|2021-10-14 12:41:50|4358.5|4357.5|4358|4357.5|4358.5|4357.5|4358|4357.5|0
1634215330000|2021-10-14 12:42:10|4358.5|4358|4358.5|4358|4359|4358.5|4358.5|4358|0
1634215340000|2021-10-14 12:42:20|4359|4358.5|4360|4359.5|4360|4359.5|4359|4358.5|0
1634215350000|2021-10-14 12:42:30|4359.5|4359|4359.5|4358.5|4359.5|4359|4359.5|4358.5|0
1634215360000|2021-10-14 12:42:40||4359||4359||4359||4358.5|0
1634215380000|2021-10-14 12:43:00|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358.5|0
1634215390000|2021-10-14 12:43:10|4359.5|4359|4358.5|4357.5|4359.5|4359|4358|4357.5|0
1634215400000|2021-10-14 12:43:20|4358|4357|4357.5|4357|4358|4357|4357.5|4357|0
1634215410000|2021-10-14 12:43:30|4358|4357.5|4358.5|4358|4358.5|4358|4357.5|4357.5|0
1634215420000|2021-10-14 12:43:40|4358|4357.5|4358.5|4358|4358.5|4358|4358|4357.5|0
1634215430000|2021-10-14 12:43:50|4358|4357.5|4357|4356.5|4358|4357.5|4357|4356.5|0
1634215440000|2021-10-14 12:44:00|4357.5|4357|4357|4356.5|4357.5|4357|4357|4356.5|0
1634215460000|2021-10-14 12:44:20|4357.5|4357|4357.5|4356.5|4357.5|4357|4357|4356.5|0
1634215470000|2021-10-14 12:44:30|4357|4357|4357.5|4357|4357.5|4357|4357|4357|0
1634215480000|2021-10-14 12:44:40|4357|4356.5|4357|4356.5|4357.5|4357|4357|4356.5|0
1634215490000|2021-10-14 12:44:50|4356.5|4356|4356|4355.5|4356.5|4356|4356|4355.5|0
1634215500000|2021-10-14 12:45:00|4355.5|4355|4356|4355|4356|4355.5|4355.5|4355|0
1634215510000|2021-10-14 12:45:10||4355.5||4355||4355.5||4355|0
1634215520000|2021-10-14 12:45:20||4355.5||4355.5||4355.5||4355|0
1634215530000|2021-10-14 12:45:30|4356.5|4356|4356|4355.5|4357.5|4357|4356|4355.5|0
1634215550000|2021-10-14 12:45:50|4356.5|4356|4356|4355|4357|4356|4355.5|4355|0
1634215560000|2021-10-14 12:46:00|4356.5|4355.5|4356.5|4355.5|4356.5|4356|4356|4355.5|0
1634215570000|2021-10-14 12:46:10|4356|4355|4355.5|4355|4356|4355|4355.5|4355|0
1634215580000|2021-10-14 12:46:20|4355|4354.5|4355.5|4354.5|4355.5|4355|4355|4354|0
1634215590000|2021-10-14 12:46:30|4355|4354|4354.5|4354|4355|4354|4354|4353.5|0
1634215600000|2021-10-14 12:46:40|4354|4353.5|4353.5|4353|4354|4353.5|4353.5|4352.5|0
1634215610000|2021-10-14 12:46:50|4354|4353.5|4354|4353.5|4354|4353.5|4354|4353.5|0
1634215630000|2021-10-14 12:47:10|4354.5|4354|4354.5|4354|4355|4354.5|4354.5|4354|0
1634215640000|2021-10-14 12:47:20|4355|4353.5|4354.5|4354|4355|4354|4354|4353.5|0
1634215650000|2021-10-14 12:47:30|4355|4353.5|4356|4355|4356|4355|4355|4353.5|0
1634215660000|2021-10-14 12:47:40|4355.5|4355.5|4355.5|4355|4356|4355.5|4355.5|4355|0
1634215670000|2021-10-14 12:47:50|4356|4355.5|4356|4355.5|4356|4355.5|4355.5|4355|0
1634215680000|2021-10-14 12:48:00|4355.5|4355|4355.5|4355|4356|4355.5|4355.5|4355|0
1634215690000|2021-10-14 12:48:10|4356|4355.5|4355.5|4355|4356|4355.5|4355.5|4355|0
1634215700000|2021-10-14 12:48:20|4356||4355.5||4356||4355.5||0
1634215710000|2021-10-14 12:48:30|4356||4355.5||4356||4355.5||0
1634215720000|2021-10-14 12:48:40|4355|4354.5|4354|4353.5|4355|4354.5|4354|4353.5|0
1634215730000|2021-10-14 12:48:50|4353.5|4353|4354|4353.5|4354.5|4354|4353.5|4352.5|0
1634215740000|2021-10-14 12:49:00|4354.5|4354|4354.5|4353.5|4354.5|4354|4354.5|4353.5|0
1634215750000|2021-10-14 12:49:10||4354||4354||4354||4354|0
1634215760000|2021-10-14 12:49:20|4355|4354.5|4354.5|4354|4355|4354.5|4354.5|4354|0
1634215770000|2021-10-14 12:49:30|4355|4354.5|4355.5|4354.5|4356|4355|4355|4354.5|0
1634215780000|2021-10-14 12:49:40|4355|4354|4354.5|4354|4355|4354|4354.5|4354|0
1634215790000|2021-10-14 12:49:50|4355|4354.5|4355|4354.5|4355|4354.5|4355|4354|0
1634215800000|2021-10-14 12:50:00|4354.5|4354|4354.5|4354|4354.5|4354.5|4354.5|4354|0
1634215810000|2021-10-14 12:50:10|4355|4354.5|4355.5|4355|4355.5|4355|4355|4354.5|0
1634215820000|2021-10-14 12:50:20|4356|4355.5|4356.5|4356|4356.5|4356|4356|4355.5|0
1634215830000|2021-10-14 12:50:30|4357|4356.5|4357|4356.5|4357.5|4357|4357|4356.5|0
1634215850000|2021-10-14 12:50:50|4356.5|4356|4357|4356.5|4357|4356.5|4356.5|4356|0
1634215860000|2021-10-14 12:51:00|4356.5|4356|4356.5|4356|4357|4356.5|4356.5|4356|0
1634215880000|2021-10-14 12:51:20|4356|4355.5|4356|4355.5|4356.5|4356|4356|4355.5|0
1634215890000|2021-10-14 12:51:30|4356.5|4356|4357|4356.5|4357|4356.5|4356.5|4356|0
1634215900000|2021-10-14 12:51:40|4356.5|4356|4356.5|4355.5|4357|4356.5|4356.5|4355.5|0
1634215910000|2021-10-14 12:51:50|4356|4355|4356|4355|4356|4355|4356|4355|0
1634215920000|2021-10-14 12:52:00|4355.5|4354.5|4356|4355|4356|4355.5|4355.5|4354.5|0
1634215930000|2021-10-14 12:52:10|4355.5|4355.5|4355.5|4354.5|4355.5|4355.5|4355.5|4354.5|0
1634215940000|2021-10-14 12:52:20||4355||4355||4355||4354.5|0
1634215950000|2021-10-14 12:52:30|4355|4354.5|4355.5|4355|4355.5|4355|4355|4354.5|0
1634215960000|2021-10-14 12:52:40|4355|4354.5|4355.5|4355|4355.5|4355|4355|4354.5|0
1634215970000|2021-10-14 12:52:50|4356|4355.5|4356.5|4355.5|4357|4356|4355.5|4355|0
1634215980000|2021-10-14 12:53:00|4357|4356|4357|4356.5|4357|4356.5|4357|4355.5|0
1634215990000|2021-10-14 12:53:10|4357.5|4357|4357|4356.5|4358|4357.5|4356.5|4356|0
1634216000000|2021-10-14 12:53:20|4357.5|4357|4357.5|4357|4358|4357.5|4357|4356.5|0
1634216010000|2021-10-14 12:53:30|4358|4357.5|4357.5|4357|4358|4357.5|4357.5|4357|0
1634216030000|2021-10-14 12:53:50|4358|4357.5|4358|4357.5|4358|4357.5|4358|4357.5|0
1634216040000|2021-10-14 12:54:00|4357.5|4357|4357.5|4357|4357.5|4357|4357|4356|0
1634216050000|2021-10-14 12:54:10|4357|4356.5|4356.5|4356|4357|4356.5|4356.5|4356|0
1634216060000|2021-10-14 12:54:20|4357|4356.5|4357.5|4357|4357.5|4357|4357|4356.5|0
1634216070000|2021-10-14 12:54:30|4357|4356.5|4357.5|4357|4358|4357|4357|4356.5|0
1634216080000|2021-10-14 12:54:40|4358|4356.5|4357.5|4357|4358|4357|4357|4356.5|0
1634216090000|2021-10-14 12:54:50|4358|4357.5|4358.5|4358|4358.5|4358|4358|4357.5|0
1634216130000|2021-10-14 12:55:30|4359|4358.5|4358.5|4358|4359|4358.5|4358.5|4358|0
1634216150000|2021-10-14 12:55:50|4359|4358.5|4358.5|4358|4359|4358.5|4358.5|4358|0
1634216170000|2021-10-14 12:56:10|4359|4358.5|4358.5|4358|4359|4358.5|4358|4357.5|0
1634216180000|2021-10-14 12:56:20|4359|4358.5|4360|4359|4360|4359.5|4359|4358.5|0
1634216190000|2021-10-14 12:56:30|4360.5|4359.5|4360|4359.5|4360.5|4360|4360|4359.5|0
1634216200000|2021-10-14 12:56:40|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4359|0
1634216220000|2021-10-14 12:57:00|4360|4359.5|4360|4359.5|4360.5|4360|4359.5|4359|0
1634216230000|2021-10-14 12:57:10|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4359|0
1634216250000|2021-10-14 12:57:30|4359|4358.5|4359.5|4359|4359.5|4359|4359|4358.5|0
1634216260000|2021-10-14 12:57:40|4360|4359.5|4359.5|4359|4360|4359.5|4359.5|4359|0
1634216270000|2021-10-14 12:57:50|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359|0
1634216290000|2021-10-14 12:58:10|4360.5|4360|4360.5|4360|4361|4360.5|4360|4359.5|0
1634216300000|2021-10-14 12:58:20|4360|4359.5|4360|4359.5|4360.5|4359.5|4360|4359.5|0
1634216340000|2021-10-14 12:59:00|4359.5|4359|4360|4359.5|4360|4359.5|4359.5|4359|0
1634216350000|2021-10-14 12:59:10|4360.5|4359|4360.5|4360|4360.5|4360|4360.5|4359|0
1634216360000|2021-10-14 12:59:20|4361|4360.5|4362|4361.5|4362|4361.5|4361|4360.5|0
1634216370000|2021-10-14 12:59:30|4362.5||4362.5||4362.5||4362||0
1634216380000|2021-10-14 12:59:40|4363|4362|4363.5|4362.5|4363.5|4362.5|4363|4362|0
1634216390000|2021-10-14 12:59:50|4363|4363|4363.5|4363|4363.5|4363|4363|4363|0
1634216400000|2021-10-14 13:00:00|4364|4363.5|4363|4362.5|4364|4363.5|4362.5|4362|0
1634216410000|2021-10-14 13:00:10|4363.5|4363|4363.5|4363|4364|4363|4363.5|4363|0
1634216420000|2021-10-14 13:00:20|4363|4362.5|4363.5|4363|4363.5|4363|4363|4362.5|0
1634216430000|2021-10-14 13:00:30|4364|4362.5|4364|4363.5|4364.5|4364|4363.5|4362.5|0
1634216440000|2021-10-14 13:00:40|4364.5|4364|4364.5|4364|4364.5|4364|4364|4364|0
1634216450000|2021-10-14 13:00:50|4365||4365||4365||4365||0
1634216460000|2021-10-14 13:01:00|4364.5|4364.5|4365|4364.5|4365|4364.5|4364.5|4364.5|0
1634216470000|2021-10-14 13:01:10|4364.5|4364|4365|4364.5|4365|4364.5|4364.5|4364|0
1634216480000|2021-10-14 13:01:20|4365.5|4365|4364.5|4364|4365.5|4365|4364|4363.5|0
1634216500000|2021-10-14 13:01:40|4365|4364.5|4365.5|4364.5|4366|4365.5|4365|4364.5|0
1634216510000|2021-10-14 13:01:50|4365|4365|4365.5|4365|4366|4365|4365|4364.5|0
1634216520000|2021-10-14 13:02:00|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|0
1634216530000|2021-10-14 13:02:10|4365.5|4365|4366|4365.5|4366|4365.5|4365.5|4365|0
1634216540000|2021-10-14 13:02:20|4365.5|4365|4365.5|4365|4365.5|4365.5|4365.5|4365|0
1634216550000|2021-10-14 13:02:30|4365|4364.5|4366|4365.5|4366|4365.5|4365|4364.5|0
1634216560000|2021-10-14 13:02:40|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4365.5|0
1634216570000|2021-10-14 13:02:50|4366|4365.5|4366.5|4366|4366.5|4366|4366|4365.5|0
1634216580000|2021-10-14 13:03:00|4366|4365.5|4366.5|4366|4366.5|4366|4366|4365.5|0
1634216590000|2021-10-14 13:03:10|4367|4365.5|4365|4364.5|4367|4365.5|4365|4364.5|0
1634216600000|2021-10-14 13:03:20|4365.5|4365|4366|4365.5|4366|4365.5|4365.5|4365|0
1634216610000|2021-10-14 13:03:30|4365.5|4365|4364|4363|4365.5|4365|4364|4363|0
1634216620000|2021-10-14 13:03:40|4363.5|4362.5|4364|4363|4364|4363.5|4363|4362.5|0
1634216630000|2021-10-14 13:03:50|4363.5|4363.5|4365|4364.5|4365|4364.5|4363.5|4363.5|0
1634216640000|2021-10-14 13:04:00|4365.5|4365|4366|4365.5|4366|4365.5|4365.5|4364.5|0
1634216650000|2021-10-14 13:04:10|4366.5|4366|4366.5|4366|4367|4366.5|4366.5|4366|0
1634216660000|2021-10-14 13:04:20|4367|4366.5|4367|4366.5|4367.5|4366.5|4367|4366.5|0
1634216670000|2021-10-14 13:04:30|4366.5|4366|4365.5|4365|4366.5|4366|4365|4364.5|0
1634216680000|2021-10-14 13:04:40|4366||4366||4366||4366||0
1634216690000|2021-10-14 13:04:50|4365.5||4365.5||4365.5||4365.5||0
1634216700000|2021-10-14 13:05:00|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|0
1634216730000|2021-10-14 13:05:30|4366.5|4366|4367.5|4367|4367.5|4367|4366.5|4366|0
1634216740000|2021-10-14 13:05:40|4367|4366.5|4366.5|4365.5|4367|4367|4366|4365.5|0
1634216750000|2021-10-14 13:05:50|4367|4366|4367|4366|4367|4366|4366.5|4366|0
1634216760000|2021-10-14 13:06:00|4366.5|4365.5|4365.5|4364.5|4366.5|4365.5|4365|4364|0
1634216770000|2021-10-14 13:06:10|4365|4365|4365.5|4365|4366|4365.5|4365|4365|0
1634216780000|2021-10-14 13:06:20|4366||4365.5||4366||4365.5||0
1634216790000|2021-10-14 13:06:30|4366|4365.5|4367.5|4366.5|4367.5|4366.5|4365.5|4365.5|0
1634216800000|2021-10-14 13:06:40|4367|4366|4367|4366.5|4367.5|4366.5|4366.5|4366|0
1634216810000|2021-10-14 13:06:50|4366.5|4366|4366|4365.5|4366.5|4366|4366|4365.5|0
1634216820000|2021-10-14 13:07:00|4366.5|4366|4367|4366|4367|4366|4366.5|4366|0
1634216830000|2021-10-14 13:07:10|4367.5|4366.5|4367.5|4367|4367.5|4367|4367.5|4366.5|0
1634216850000|2021-10-14 13:07:30|4368|4367.5|4366.5|4366|4368|4367.5|4366.5|4366|0
1634216860000|2021-10-14 13:07:40|4366|4365.5|4367.5|4366.5|4367.5|4366.5|4366|4365.5|0
1634216870000|2021-10-14 13:07:50|4368||4367.5||4368||4367.5||0
1634216890000|2021-10-14 13:08:10|4367|4366|4367|4366.5|4367|4366.5|4366.5|4366|0
1634216900000|2021-10-14 13:08:20||4366||4366.5||4366.5||4366|0
1634216910000|2021-10-14 13:08:30|4367.5|4367|4367.5|4366.5|4368|4367.5|4367|4366.5|0
1634216920000|2021-10-14 13:08:40|4368|4367|4368|4367.5|4368|4367.5|4367.5|4367|0
1634216930000|2021-10-14 13:08:50|4368.5|4368|4369|4368.5|4369.5|4368.5|4368.5|4368|0
1634216950000|2021-10-14 13:09:10|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4369|0
1634216970000|2021-10-14 13:09:30|4370|4369.5|4370|4369.5|4370|4369.5|4370|4369.5|0
1634216990000|2021-10-14 13:09:50|4371|4370|4371.5|4371|4371.5|4371|4370.5|4370|0
1634217000000|2021-10-14 13:10:00|4372|4371.5|4373|4372|4373|4372.5|4371.5|4371.5|0
1634217010000|2021-10-14 13:10:10|4372.5|4372.5|4372.5|4372|4373|4372.5|4372.5|4372|0
1634217020000|2021-10-14 13:10:20|4373|4372.5|4374.5|4373.5|4374.5|4374|4373|4372|0
1634217040000|2021-10-14 13:10:40|4374|4374|4374.5|4373.5|4375|4374|4373.5|4373|0
1634217050000|2021-10-14 13:10:50|4374|4374|4375|4374.5|4375.5|4374.5|4374|4374|0
1634217060000|2021-10-14 13:11:00|4374.5|4374|4376|4375.5|4376|4375.5|4374|4373.5|0
1634217070000|2021-10-14 13:11:10|4375.5|4375|4375.5|4374.5|4376|4375.5|4375|4374.5|0
1634217080000|2021-10-14 13:11:20|4375|4374|4375.5|4375|4375.5|4375|4374.5|4374|0
1634217090000|2021-10-14 13:11:30|4376|4375.5|4376|4375.5|4377|4376.5|4376|4375.5|0
1634217100000|2021-10-14 13:11:40|4376.5|4376|4376.5|4376|4377|4376.5|4376.5|4376|0
1634217110000|2021-10-14 13:11:50|4377|4375.5|4376|4375|4377|4375.5|4375.5|4374.5|0
1634217120000|2021-10-14 13:12:00|4375.5|4374.5|4375.5|4374.5|4375.5|4375|4375.5|4374.5|0
1634217130000|2021-10-14 13:12:10|4375|4374|4374.5|4374|4375|4374|4374.5|4374|0
1634217140000|2021-10-14 13:12:20|4375|4374.5|4377|4376|4377|4376.5|4375|4374.5|0
1634217150000|2021-10-14 13:12:30|4376.5|4375.5|4376.5|4376|4377.5|4376.5|4376.5|4375.5|0
1634217160000|2021-10-14 13:12:40|4377|4376.5|4377|4376|4377.5|4376.5|4377|4376|0
1634217180000|2021-10-14 13:13:00|4376.5|4375.5|4376|4375.5|4376.5|4375.5|4375.5|4375|0
1634217190000|2021-10-14 13:13:10|4376.5|4376|4376|4375.5|4376.5|4376|4376|4375.5|0
1634217200000|2021-10-14 13:13:20|4376.5|4376|4377.5|4377|4378|4377|4376|4376|0
1634217210000|2021-10-14 13:13:30|4378|4376.5|4376.5|4376|4378|4376.5|4376.5|4375.5|0
1634217220000|2021-10-14 13:13:40|4377|4376.5|4377.5|4376.5|4377.5|4377|4377|4376.5|0
1634217230000|2021-10-14 13:13:50|4378|4377|4378|4377.5|4378|4377.5|4377.5|4377|0
1634217240000|2021-10-14 13:14:00|4377.5|4377|4376.5|4375.5|4378|4377|4376|4375|0
1634217250000|2021-10-14 13:14:10|4376|4375|4376|4375.5|4376.5|4375.5|4375.5|4375|0
1634217260000|2021-10-14 13:14:20|4376.5|4376|4376.5|4375.5|4376.5|4376|4376|4375.5|0
1634217270000|2021-10-14 13:14:30|4376|4376|4376|4375.5|4376|4376|4376|4375.5|0
1634217280000|2021-10-14 13:14:40|4375.5|4375|4376|4375.5|4376|4375.5|4375.5|4375|0
1634217290000|2021-10-14 13:14:50|4375.5|4375|4378|4377|4378|4377|4375.5|4375|0
1634217300000|2021-10-14 13:15:00|4378.5|4377.5|4380|4379.5|4380|4379.5|4378|4377.5|0
1634217310000|2021-10-14 13:15:10|4380.5|4380|4381.5|4381|4381.5|4381|4380.5|4380|0
1634217320000|2021-10-14 13:15:20|4382|4381.5|4381.5|4380.5|4382|4381.5|4381|4380.5|0
1634217330000|2021-10-14 13:15:30|4381|4381|4381|4380|4381|4381|4380.5|4380|0
1634217340000|2021-10-14 13:15:40|4380.5|4380.5|4380.5|4380|4381|4380.5|4380.5|4379.5|0
1634217350000|2021-10-14 13:15:50|4380|4379.5|4380.5|4380|4380.5|4380|4379.5|4379|0
1634217360000|2021-10-14 13:16:00|4381|4380.5|4381.5|4380.5|4381.5|4381|4381|4380.5|0
1634217370000|2021-10-14 13:16:10||4381||4381||4381||4381|0
1634217380000|2021-10-14 13:16:20|4381|4380.5|4382|4381|4382|4381|4380|4379.5|0
1634217390000|2021-10-14 13:16:30|4381.5|4380.5|4381.5|4380.5|4381.5|4380.5|4381|4380.5|0
1634217400000|2021-10-14 13:16:40|4382|4381|4383.5|4383|4384|4383|4382|4381|0
1634217410000|2021-10-14 13:16:50|4384|4382.5|4384.5|4384|4385|4384|4383.5|4382.5|0
1634217420000|2021-10-14 13:17:00|4385|4384.5|4385|4384.5|4385|4384.5|4385|4384.5|0
1634217430000|2021-10-14 13:17:10|4384.5|4384|4384.5|4384|4385|4384.5|4384.5|4384|0
1634217440000|2021-10-14 13:17:20|4384|4383.5|4384|4383|4384|4383.5|4383|4382|0
1634217450000|2021-10-14 13:17:30|4384.5|4382.5|4384|4383|4384.5|4383.5|4383|4382|0
1634217460000|2021-10-14 13:17:40|4382.5|4383.5|4383|4382|4383.5|4383.5|4382.5|4382|0
1634217470000|2021-10-14 13:17:50|4382.5|4381.5|4380.5|4380|4382.5|4381.5|4379.5|4379|0
1634217480000|2021-10-14 13:18:00|4381|4380.5|4381|4380.5|4382|4381.5|4381|4380.5|0
1634217490000|2021-10-14 13:18:10|4381.5|4381|4381|4380.5|4381.5|4381|4380.5|4380|0
1634217500000|2021-10-14 13:18:20|4381.5|4380|4382.5|4381.5|4382.5|4381.5|4381.5|4380|0
1634217510000|2021-10-14 13:18:30|4382|4382|4382|4381.5|4382.5|4382|4382|4381.5|0
1634217520000|2021-10-14 13:18:40||4381||4381||4381||4381|0
1634217530000|2021-10-14 13:18:50|4381.5|4380.5|4379.5|4379|4381.5|4380.5|4379|4378|0
1634217540000|2021-10-14 13:19:00|4379|4378.5|4379|4378.5|4379|4378.5|4379|4378|0
1634217560000|2021-10-14 13:19:20|4378.5|4378|4378|4377.5|4378.5|4378|4378|4377.5|0
1634217570000|2021-10-14 13:19:30|4377.5|4377|4377.5|4377|4377.5|4377.5|4377.5|4377|0
1634217580000|2021-10-14 13:19:40|4377|4376.5|4378.5|4378|4379|4378|4377|4376.5|0
1634217590000|2021-10-14 13:19:50|4379|4377.5|4378.5|4378|4379|4378.5|4378.5|4377.5|0
1634217600000|2021-10-14 13:20:00|4379|4378.5|4379.5|4379|4379.5|4379|4379|4378.5|0
1634217610000|2021-10-14 13:20:10|4379|4378.5|4378.5|4378|4379|4378.5|4378.5|4378|0
1634217620000|2021-10-14 13:20:20|4378|4377.5|4378.5|4378|4378.5|4378|4377.5|4377|0
1634217630000|2021-10-14 13:20:30|4379|4378.5|4381|4380|4381.5|4380.5|4379|4378.5|0
1634217640000|2021-10-14 13:20:40|4380.5|4380.5|4381|4380|4381.5|4380.5|4380.5|4380|0
1634217650000|2021-10-14 13:20:50|4380.5|4379.5|4380|4379.5|4380.5|4380|4379.5|4379|0
1634217670000|2021-10-14 13:21:10|4380.5|4380|4380|4379.5|4380.5|4380|4380|4379.5|0
1634217680000|2021-10-14 13:21:20|4380.5|4380|4380|4379.5|4380.5|4380|4380|4379.5|0
1634217690000|2021-10-14 13:21:30|4380.5|4380|4382|4381|4382|4381|4380.5|4380|0
1634217700000|2021-10-14 13:21:40|4381.5|4381.5|4382|4381.5|4382|4381.5|4381.5|4381.5|0
1634217710000|2021-10-14 13:21:50|4381.5|4381|4382.5|4381.5|4382.5|4381.5|4381.5|4381|0
1634217720000|2021-10-14 13:22:00|4382||4382||4382||4382||0
1634217730000|2021-10-14 13:22:10|4382.5|4382|4382.5|4382|4383|4382|4382.5|4382|0
1634217740000|2021-10-14 13:22:20|4383|4382.5|4383|4382.5|4383|4382.5|4382.5|4382|0
1634217750000|2021-10-14 13:22:30|4382.5|4382|4382.5|4382|4382.5|4382.5|4382.5|4382|0
1634217760000|2021-10-14 13:22:40|4383|4382.5|4383|4382.5|4383|4382.5|4383|4382.5|0
1634217770000|2021-10-14 13:22:50|4383.5|4383|4383|4382.5|4383.5|4383|4382.5|4382|0
1634217790000|2021-10-14 13:23:10|4383.5|4383|4384|4383|4384|4383|4383.5|4383|0
1634217800000|2021-10-14 13:23:20|4383.5||4383.5||4384||4383.5||0
1634217810000|2021-10-14 13:23:30|4384|4383.5|4384|4383.5|4384|4383.5|4384|4383.5|0
1634217820000|2021-10-14 13:23:40|4384.5|4384|4385|4384.5|4385|4384.5|4384.5|4384|0
1634217830000|2021-10-14 13:23:50|4384.5|4384|4385|4384.5|4385|4384.5|4384.5|4384|0
1634217840000|2021-10-14 13:24:00|4385.5|4385|4386|4385.5|4386|4385.5|4385.5|4385|0
1634217850000|2021-10-14 13:24:10|4385.5|4385|4385.5|4385|4386|4385.5|4385.5|4385|0
1634217860000|2021-10-14 13:24:20|4385|4384.5|4386|4385|4386|4385.5|4385|4384|0
1634217870000|2021-10-14 13:24:30|4385.5||4386||4386||4385.5||0
1634217880000|2021-10-14 13:24:40|4386.5|4385.5|4386|4385|4386.5|4385.5|4385|4384.5|0
1634217890000|2021-10-14 13:24:50||4385.5||4385.5||4385.5||4385.5|0
1634217900000|2021-10-14 13:25:00|4385.5|4385|4385.5|4384.5|4385.5|4385|4384.5|4384|0
1634217910000|2021-10-14 13:25:10|4385|4384|4385|4384.5|4385|4384.5|4384.5|4384|0
1634217920000|2021-10-14 13:25:20|4384.5|4384|4384.5|4384|4384.5|4384.5|4384.5|4384|0
1634217940000|2021-10-14 13:25:40|4385|4384.5|4386|4385.5|4386.5|4385.5|4385|4384.5|0
1634217950000|2021-10-14 13:25:50|4386.5|4386|4386|4385.5|4386.5|4386|4386|4385.5|0
1634217960000|2021-10-14 13:26:00|4385.5|4385|4385.5|4385|4386|4385.5|4385|4384|0
1634217970000|2021-10-14 13:26:10|4386|4384.5|4386.5|4386|4386.5|4386|4385.5|4384.5|0
1634217980000|2021-10-14 13:26:20|4387|4386.5|4387|4386|4387|4386.5|4386.5|4386|0
1634217990000|2021-10-14 13:26:30|4386.5||4386.5||4386.5||4386.5||0
1634218000000|2021-10-14 13:26:40|4386|4385.5|4386.5|4386|4386.5|4386|4386|4385.5|0
1634218020000|2021-10-14 13:27:00|4386|4385.5|4386.5|4386|4386.5|4386|4386|4385.5|0
1634218030000|2021-10-14 13:27:10||4385.5||4386||4386||4385.5|0
1634218040000|2021-10-14 13:27:20|4386|4385.5|4386.5|4386|4386.5|4386|4386|4385.5|0
1634218050000|2021-10-14 13:27:30|4386|4385.5|4387|4386.5|4387|4386.5|4386|4385.5|0
1634218070000|2021-10-14 13:27:50|4386.5|4386|4385.5|4385|4386.5|4386|4385|4384.5|0
1634218100000|2021-10-14 13:28:20|4386|4385.5|4386|4385.5|4386.5|4385.5|4385.5|4385|0
1634218110000|2021-10-14 13:28:30|4385.5|4385|4385.5|4385|4386|4385|4385.5|4385|0
1634218130000|2021-10-14 13:28:50|4385|4384.5|4385|4384.5|4385|4384.5|4385|4384.5|0
1634218140000|2021-10-14 13:29:00|4384.5|4384|4386.5|4386|4386.5|4386|4384|4383.5|0
1634218150000|2021-10-14 13:29:10|4387|4386.5|4386|4385.5|4387|4386.5|4386|4385.5|0
1634218160000|2021-10-14 13:29:20|4385.5|4385|4385|4384.5|4385.5|4385.5|4384.5|4384|0
1634218170000|2021-10-14 13:29:30|4384.5|4384|4384.5|4384|4385|4384.5|4384|4383.5|0
1634218180000|2021-10-14 13:29:40|4385|4384.5|4386|4385|4386.5|4386|4385|4384.5|0
1634218190000|2021-10-14 13:29:50|4385.5|4385.5|4385|4384.5|4385.5|4385.5|4385|4384.5|0
1634218200000|2021-10-14 13:30:00|4385.5|4385|4388|4387.5|4389|4388.5|4385|4384.5|0
1634218210000|2021-10-14 13:30:10|4388.5|4388|4391|4390.5|4391|4390.5|4388|4388|0
1634218220000|2021-10-14 13:30:20|4390.5|4390|4389.5|4389|4390.5|4390|4388|4387.5|0
1634218230000|2021-10-14 13:30:30|4390|4389.5|4390.5|4390|4391|4390|4390|4389|0
1634218240000|2021-10-14 13:30:40|4390|4389.5|4391.5|4391|4392|4391.5|4390|4389.5|0
1634218250000|2021-10-14 13:30:50|4391|4390.5|4390|4389.5|4391|4390.5|4389|4388.5|0
1634218260000|2021-10-14 13:31:00|4389.5|4389|4386.5|4386|4389.5|4389|4386.5|4385.5|0
1634218270000|2021-10-14 13:31:10|4386|4385.5|4383.5|4382.5|4386.5|4385.5|4382.5|4382|0
1634218280000|2021-10-14 13:31:20|4383|4382|4378|4377.5|4384|4383.5|4378|4377|0
1634218290000|2021-10-14 13:31:30|4377.5|4377|4380|4379.5|4380|4379.5|4376|4375.5|0
1634218300000|2021-10-14 13:31:40|4379.5|4379|4378|4377.5|4380|4379.5|4376.5|4375.5|0
1634218310000|2021-10-14 13:31:50|4378.5|4378|4375|4374.5|4379|4378.5|4374.5|4374|0
1634218320000|2021-10-14 13:32:00|4375.5|4375|4376.5|4376|4377|4376|4375.5|4375|0
1634218330000|2021-10-14 13:32:10|4377|4376.5|4381|4380|4381.5|4381|4377|4376.5|0
1634218340000|2021-10-14 13:32:20|4381.5|4380.5|4383.5|4383|4384|4383.5|4381|4380.5|0
1634218350000|2021-10-14 13:32:30|4383|4382.5|4386|4385|4387|4386.5|4383|4382.5|0
1634218360000|2021-10-14 13:32:40|4385.5|4385.5|4383|4382.5|4386|4385.5|4382|4381|0
1634218370000|2021-10-14 13:32:50|4382.5|4382|4381|4380.5|4382.5|4382|4381|4380|0
1634218380000|2021-10-14 13:33:00|4381.5|4381|4380.5|4379.5|4383|4382.5|4377.5|4377|0
1634218390000|2021-10-14 13:33:10|4381|4380|4382|4381|4382.5|4381|4380.5|4380|0
1634218400000|2021-10-14 13:33:20|4382.5|4381.5|4385|4384|4385|4384|4382.5|4381.5|0
1634218410000|2021-10-14 13:33:30|4384.5|4384.5|4385|4384|4386.5|4385.5|4383|4382|0
1634218420000|2021-10-14 13:33:40|4385.5|4384.5|4386|4385.5|4387|4386|4385|4384|0
1634218430000|2021-10-14 13:33:50|4385.5|4385|4386|4385.5|4386.5|4385.5|4384.5|4384|0
1634218440000|2021-10-14 13:34:00|4386.5|4386|4387|4386|4388|4387|4385|4384|0
1634218450000|2021-10-14 13:34:10|4386.5|4385.5|4387.5|4386.5|4387.5|4386.5|4385.5|4384.5|0
1634218460000|2021-10-14 13:34:20|4388|4387|4387.5|4386.5|4389.5|4389|4387|4386.5|0
1634218470000|2021-10-14 13:34:30|4387|4386|4387.5|4386.5|4389|4387.5|4386.5|4385.5|0
1634218480000|2021-10-14 13:34:40|4388|4387.5|4386|4385|4388.5|4388|4385|4384.5|0
1634218490000|2021-10-14 13:34:50|4385.5|4384.5|4386|4385|4386|4385.5|4384.5|4384|0
1634218500000|2021-10-14 13:35:00|4385.5|4385.5|4384.5|4384|4386|4385.5|4383.5|4382.5|0
1634218510000|2021-10-14 13:35:10|4384|4383.5|4384.5|4384|4387|4385.5|4384|4383.5|0
1634218520000|2021-10-14 13:35:20|4385|4384.5|4383.5|4383|4386.5|4386|4383.5|4383|0
1634218530000|2021-10-14 13:35:30|4383|4382.5|4384|4383.5|4384|4383.5|4381.5|4381|0
1634218540000|2021-10-14 13:35:40|4383.5|4383|4384.5|4383|4385|4384|4382.5|4382|0
1634218550000|2021-10-14 13:35:50|4384|4383.5|4381.5|4380.5|4384.5|4383.5|4381|4380|0
1634218560000|2021-10-14 13:36:00|4382|4381|4383.5|4382.5|4383.5|4382.5|4381|4380.5|0
1634218570000|2021-10-14 13:36:10|4384|4383|4383|4382.5|4384.5|4383.5|4383|4382|0
1634218580000|2021-10-14 13:36:20|4383.5|4383|4385|4384.5|4385|4384.5|4383|4382.5|0
1634218590000|2021-10-14 13:36:30|4385.5|4385|4388.5|4387.5|4389|4388|4385.5|4385|0
1634218600000|2021-10-14 13:36:40|4388|4388|4388.5|4388|4389.5|4389|4388|4387.5|0
1634218610000|2021-10-14 13:36:50|4389|4388.5|4392|4390.5|4392|4390.5|4388|4387.5|0
1634218620000|2021-10-14 13:37:00|4391.5|4390|4391|4390|4391.5|4390.5|4390|4389|0
1634218630000|2021-10-14 13:37:10|4390.5|4390.5|4391|4390|4391.5|4390.5|4390.5|4389.5|0
1634218640000|2021-10-14 13:37:20|4390.5|4389.5|4388.5|4387.5|4390.5|4389.5|4387.5|4386.5|0
1634218650000|2021-10-14 13:37:30|4388|4387|4388.5|4387|4389|4388|4387|4386.5|0
1634218660000|2021-10-14 13:37:40|4389|4387.5|4387.5|4386|4389|4388|4386.5|4385.5|0
1634218670000|2021-10-14 13:37:50|4388|4386.5|4388|4387.5|4388.5|4388|4388|4386.5|0
1634218680000|2021-10-14 13:38:00|4387.5|4387|4389|4388|4389|4388|4387|4386.5|0
1634218690000|2021-10-14 13:38:10|4389.5|4388.5|4389|4388.5|4389.5|4388.5|4389|4388.5|0
1634218700000|2021-10-14 13:38:20|4389.5|4389|4389.5|4388.5|4390|4389.5|4389.5|4388.5|0
1634218710000|2021-10-14 13:38:30|4390|4388|4388.5|4387.5|4390|4388|4388.5|4387.5|0
1634218720000|2021-10-14 13:38:40|4388|4386.5|4387|4386|4388|4387|4386.5|4386|0
1634218730000|2021-10-14 13:38:50|4386.5|4386.5|4384.5|4384|4387.5|4387|4384.5|4384|0
1634218740000|2021-10-14 13:39:00|4385|4383.5|4387|4386|4387|4386|4385|4383.5|0
1634218750000|2021-10-14 13:39:10|4386.5|4385.5|4384.5|4384|4386.5|4386|4384|4383|0
1634218760000|2021-10-14 13:39:20|4384|4383.5|4386|4385|4386|4385|4383.5|4382.5|0
1634218770000|2021-10-14 13:39:30|4385.5|4384.5|4384|4383|4385.5|4384.5|4383.5|4383|0
1634218780000|2021-10-14 13:39:40|4383.5|4382.5|4382.5|4381.5|4383.5|4382.5|4382|4381|0
1634218790000|2021-10-14 13:39:50|4381.5|4381|4381|4380|4381.5|4381|4380.5|4380|0
1634218800000|2021-10-14 13:40:00|4380.5|4379.5|4379.5|4378.5|4381|4380|4379|4378.5|0
1634218810000|2021-10-14 13:40:10|4379|4378|4383|4382|4383|4382|4378.5|4377.5|0
1634218820000|2021-10-14 13:40:20|4382|4381.5|4382.5|4382|4382.5|4382|4381.5|4380.5|0
1634218830000|2021-10-14 13:40:30|4382|4381.5|4381.5|4380.5|4382.5|4382|4380.5|4380|0
1634218840000|2021-10-14 13:40:40|4381|4380|4380|4379|4381|4380|4379.5|4379|0
1634218850000|2021-10-14 13:40:50|4379.5|4378.5|4379.5|4378.5|4380.5|4379.5|4379|4378.5|0
1634218860000|2021-10-14 13:41:00|4379|4378|4379.5|4378.5|4380.5|4379.5|4378.5|4378|0
1634218870000|2021-10-14 13:41:10|4380|4379|4380.5|4380|4381.5|4380|4380|4379|0
1634218880000|2021-10-14 13:41:20|4380|4379.5|4380|4379|4380|4379.5|4379|4378.5|0
1634218890000|2021-10-14 13:41:30|4379.5|4378.5|4379|4378.5|4380.5|4379.5|4379|4378.5|0
1634218900000|2021-10-14 13:41:40|4379.5|4378|4379|4378|4379.5|4378|4378|4377.5|0
1634218910000|2021-10-14 13:41:50|4378.5|4377.5|4377|4376.5|4378.5|4378|4377|4376.5|0
1634218920000|2021-10-14 13:42:00|4376.5|4376|4374.5|4373.5|4376.5|4376|4374|4373.5|0
1634218930000|2021-10-14 13:42:10|4374|4373|4374.5|4374|4375|4374|4373.5|4373|0
1634218940000|2021-10-14 13:42:20|4375|4374.5|4376.5|4375.5|4377|4376|4375|4374|0
1634218950000|2021-10-14 13:42:30|4376|4375|4376.5|4375.5|4376.5|4375.5|4376|4375|0
1634218960000|2021-10-14 13:42:40|4376|4376|4375.5|4374.5|4376|4376|4375.5|4374.5|0
1634218970000|2021-10-14 13:42:50|4375|4374|4376.5|4375.5|4377|4376|4375|4374|0
1634218980000|2021-10-14 13:43:00|4377|4376|4374.5|4373.5|4377|4376.5|4374|4373|0
1634218990000|2021-10-14 13:43:10|4375|4374|4377.5|4376|4377.5|4376.5|4375|4374|0
1634219000000|2021-10-14 13:43:20|4377|4375.5|4378.5|4377.5|4378.5|4378|4376.5|4375.5|0
1634219010000|2021-10-14 13:43:30|4378|4377|4377|4376|4378|4377|4376|4375.5|0
1634219020000|2021-10-14 13:43:40|4377.5|4376.5|4374|4373|4378.5|4377|4373.5|4372.5|0
1634219030000|2021-10-14 13:43:50|4373.5|4372.5|4375.5|4374|4375.5|4374.5|4373|4372.5|0
1634219040000|2021-10-14 13:44:00|4375|4374.5|4377|4376|4377.5|4376.5|4375|4374|0
1634219050000|2021-10-14 13:44:10|4377.5|4376.5|4377.5|4376.5|4377.5|4377|4376.5|4376.5|0
1634219060000|2021-10-14 13:44:20|4378|4377|4379.5|4378.5|4380|4378.5|4378|4377|0
1634219070000|2021-10-14 13:44:30|4379|4378|4380|4379|4380.5|4379|4378.5|4377.5|0
1634219080000|2021-10-14 13:44:40|4379.5|4378.5|4379.5|4379|4379.5|4379|4379.5|4378.5|0
1634219090000|2021-10-14 13:44:50|4380|4379.5|4381|4380.5|4382|4381|4380|4379|0
1634219100000|2021-10-14 13:45:00|4381.5|4380|4381|4380|4381.5|4381|4380.5|4379.5|0
1634219110000|2021-10-14 13:45:10|4381.5|4380.5|4381|4380.5|4382|4381|4380|4379.5|0
1634219120000|2021-10-14 13:45:20|4381.5|4381|4381.5|4381|4382.5|4381.5|4381.5|4381|0
1634219130000|2021-10-14 13:45:30|4382|4381.5|4383.5|4382.5|4383.5|4382.5|4382|4381.5|0
1634219140000|2021-10-14 13:45:40|4383|4382|4385|4384|4385.5|4384|4383|4382|0
1634219150000|2021-10-14 13:45:50|4385.5|4384.5|4384|4383.5|4385.5|4384.5|4384|4383.5|0
1634219160000|2021-10-14 13:46:00|4384.5|4384|4385.5|4384.5|4385.5|4385|4384|4383|0
1634219170000|2021-10-14 13:46:10|4386|4385|4385.5|4385|4386|4385|4385.5|4384.5|0
1634219180000|2021-10-14 13:46:20|4386|4385.5|4386.5|4385.5|4387.5|4386.5|4385.5|4384.5|0
1634219190000|2021-10-14 13:46:30|4387|4386|4387|4386|4387|4386|4387|4386|0
1634219200000|2021-10-14 13:46:40|4387.5|4386.5|4388.5|4388|4389|4388|4387.5|4386.5|0
1634219210000|2021-10-14 13:46:50|4388|4387.5|4388.5|4387|4388.5|4387.5|4387.5|4386.5|0
1634219220000|2021-10-14 13:47:00|4389|4387.5|4389|4388.5|4389.5|4388.5|4388.5|4387.5|0
1634219230000|2021-10-14 13:47:10|4389.5|4389|4390|4389|4390|4389|4389|4388.5|0
1634219240000|2021-10-14 13:47:20|4390.5|4389.5|4390|4389|4391|4389.5|4388.5|4388|0
1634219250000|2021-10-14 13:47:30|4389|4388.5|4389.5|4388|4389.5|4388.5|4387.5|4387|0
1634219260000|2021-10-14 13:47:40|4389|4388.5|4389|4388.5|4390|4389.5|4388.5|4388|0
1634219270000|2021-10-14 13:47:50|4389.5|4388|4389|4388|4389.5|4388|4388.5|4388|0
1634219280000|2021-10-14 13:48:00|4388.5|4387.5|4388|4387|4389|4388|4387.5|4387|0
1634219290000|2021-10-14 13:48:10|4387.5|4386.5|4388|4386.5|4388|4387|4387.5|4386.5|0
1634219300000|2021-10-14 13:48:20|4388.5|4387|4388|4387|4389|4388|4386.5|4386|0
1634219310000|2021-10-14 13:48:30|4388.5|4387.5|4388.5|4387.5|4388.5|4387.5|4388|4387.5|0
1634219320000|2021-10-14 13:48:40|4388|4387|4389|4387.5|4389|4388|4387.5|4386.5|0
1634219330000|2021-10-14 13:48:50|4388.5|4388|4388.5|4388|4388.5|4388.5|4388.5|4387.5|0
1634219340000|2021-10-14 13:49:00|4388|4387.5|4388|4386.5|4388|4387.5|4387|4385.5|0
1634219350000|2021-10-14 13:49:10|4387.5|4386|4388|4386.5|4388|4386.5|4387|4386|0
1634219360000|2021-10-14 13:49:20|4388.5|4387|4388.5|4388|4388.5|4388|4388.5|4387|0
1634219370000|2021-10-14 13:49:30|4388|4387.5|4390.5|4390|4390.5|4390|4388|4387|0
1634219380000|2021-10-14 13:49:40|4390|4389.5|4390|4389.5|4390|4389.5|4390|4389|0
1634219400000|2021-10-14 13:50:00|4389.5|4389|4391|4390|4391|4390|4389.5|4388.5|0
1634219410000|2021-10-14 13:50:10|4390.5|4389.5|4390.5|4389.5|4391|4390|4390|4389|0
1634219420000|2021-10-14 13:50:20|4391|4390|4391.5|4391|4392|4391|4391|4390|0
1634219430000|2021-10-14 13:50:30|4392|4391.5|4392.5|4391.5|4392.5|4392|4392|4391.5|0
1634219440000|2021-10-14 13:50:40|4392|4392|4392.5|4391.5|4392.5|4392|4392|4391.5|0
1634219450000|2021-10-14 13:50:50|4393|4392|4393.5|4393|4393.5|4393|4392.5|4392|0
1634219460000|2021-10-14 13:51:00|4393|4392.5|4393|4392.5|4393.5|4393|4392.5|4391.5|0
1634219470000|2021-10-14 13:51:10||4392||4392||4392||4392|0
1634219480000|2021-10-14 13:51:20||4392.5||4392.5||4392.5||4392|0
1634219490000|2021-10-14 13:51:30|4392.5|4392|4391.5|4391|4393|4392.5|4391.5|4390.5|0
1634219500000|2021-10-14 13:51:40|4392|4391.5|4391|4390|4392|4391.5|4391|4390|0
1634219520000|2021-10-14 13:52:00|4390.5|4389.5|4391|4390|4392|4391|4390|4389.5|0
1634219530000|2021-10-14 13:52:10|4391.5|4390.5|4390.5|4390|4392|4391.5|4390.5|4390|0
1634219540000|2021-10-14 13:52:20|4390|4389.5|4391.5|4391|4391.5|4391|4390|4389.5|0
1634219550000|2021-10-14 13:52:30|4392|4391.5|4392.5|4391|4392.5|4392|4392|4391|0
1634219560000|2021-10-14 13:52:40||4391.5||4391.5||4391.5||4391.5|0
1634219570000|2021-10-14 13:52:50|4392||4392.5||4392.5||4392||0
1634219580000|2021-10-14 13:53:00|4392||4392||4392.5||4392||0
1634219590000|2021-10-14 13:53:10|4391.5|4391|4390|4389.5|4391.5|4391|4390|4389.5|0
1634219600000|2021-10-14 13:53:20|4389.5|4389|4387.5|4387|4389.5|4389|4387.5|4386.5|0
1634219610000|2021-10-14 13:53:30|4388|4386.5|4385.5|4384.5|4388|4387|4385|4384|0
1634219620000|2021-10-14 13:53:40|4386|4385|4386|4385.5|4386|4385.5|4386|4385|0
1634219630000|2021-10-14 13:53:50|4386.5|4385|4387|4386|4387.5|4386.5|4386.5|4385|0
1634219640000|2021-10-14 13:54:00|4386.5||4386.5||4386.5||4386.5||0
1634219650000|2021-10-14 13:54:10|4387|4386.5|4388|4387|4388|4387|4387|4386.5|0
1634219660000|2021-10-14 13:54:20|4388.5|4387.5|4388|4387|4388.5|4387.5|4387.5|4387|0
1634219670000|2021-10-14 13:54:30|4387.5|4386.5|4387|4386.5|4387.5|4386.5|4387|4386|0
1634219680000|2021-10-14 13:54:40|4386.5|4386|4386|4385.5|4386.5|4386|4386|4385.5|0
1634219690000|2021-10-14 13:54:50|4385.5|4385|4387|4386.5|4387.5|4386.5|4385.5|4384.5|0
1634219700000|2021-10-14 13:55:00|4387.5|4387|4387.5|4386.5|4387.5|4387|4387.5|4386.5|0
1634219720000|2021-10-14 13:55:20|4388|4387|4388.5|4387|4389|4388|4388|4387|0
1634219730000|2021-10-14 13:55:30|4389|4387.5|4389.5|4388.5|4389.5|4389|4388.5|4387.5|0
1634219740000|2021-10-14 13:55:40||4389||4388.5||4389||4388|0
1634219750000|2021-10-14 13:55:50|4390|4389|4390|4389.5|4390|4389.5|4389|4388.5|0
1634219760000|2021-10-14 13:56:00||4389||4389.5||4389.5||4389|0
1634219770000|2021-10-14 13:56:10|4389.5|4389|4386.5|4385.5|4390|4389.5|4386.5|4385.5|0
1634219780000|2021-10-14 13:56:20|4387|4386|4387|4386.5|4387.5|4386.5|4387|4386|0
1634219790000|2021-10-14 13:56:30|4386.5|4386|4386.5|4386|4386.5|4386|4386|4385|0
1634219800000|2021-10-14 13:56:40|4386|4385.5|4386.5|4385.5|4386.5|4385.5|4386|4385|0
1634219810000|2021-10-14 13:56:50|4386|4386|4386|4385|4386|4386|4385.5|4384.5|0
1634219820000|2021-10-14 13:57:00|4385.5|4385.5|4386|4385|4387|4386.5|4385.5|4385|0
1634219840000|2021-10-14 13:57:20|4385.5|4384.5|4382.5|4381.5|4385.5|4384.5|4382.5|4381.5|0
1634219850000|2021-10-14 13:57:30|4382|4381|4381.5|4381|4382|4381|4381.5|4380.5|0
1634219860000|2021-10-14 13:57:40|4381|4380.5|4381|4380.5|4381.5|4380.5|4381|4380.5|0
1634219870000|2021-10-14 13:57:50|4380.5|4380|4380.5|4379.5|4380.5|4380|4380|4379.5|0
1634219880000|2021-10-14 13:58:00|4381|4380|4381.5|4380|4383.5|4383|4380.5|4379.5|0
1634219890000|2021-10-14 13:58:10|4381|4380.5|4381|4380|4382.5|4381|4380.5|4380|0
1634219900000|2021-10-14 13:58:20|4381.5|4380.5|4381.5|4380|4381.5|4381|4381|4380|0
1634219910000|2021-10-14 13:58:30|4381|4380.5|4380.5|4380|4381|4381|4380.5|4380|0
1634219920000|2021-10-14 13:58:40|4380|4379.5|4380|4379|4380.5|4380|4379.5|4379|0
1634219930000|2021-10-14 13:58:50|4379.5|4379.5|4380.5|4380|4380.5|4380|4379.5|4379|0
1634219940000|2021-10-14 13:59:00|4381|4379.5|4381|4380|4382|4380.5|4381|4379.5|0
1634219950000|2021-10-14 13:59:10|4381.5|4380.5|4381|4380|4381.5|4380.5|4381|4380|0
1634219960000|2021-10-14 13:59:20|4381.5|4380.5|4384.5|4383.5|4384.5|4383.5|4381|4380.5|0
1634219970000|2021-10-14 13:59:30|4385||4384.5||4385||4384.5||0
1634219980000|2021-10-14 13:59:40|4385|4384|4385.5|4384.5|4386|4384.5|4385|4384|0
1634219990000|2021-10-14 13:59:50|4385|4384|4385.5|4384.5|4385.5|4384.5|4385|4384|0
1634220000000|2021-10-14 14:00:00|4386|4385|4385|4384.5|4386.5|4385.5|4385|4384.5|0
1634220010000|2021-10-14 14:00:10||4384||4384||4384||4384|0
1634220020000|2021-10-14 14:00:20|4384.5|4383.5|4386|4385|4386.5|4385|4383|4382.5|0
1634220030000|2021-10-14 14:00:30|4385.5|4385.5|4386|4385|4386.5|4385.5|4385.5|4384.5|0
1634220040000|2021-10-14 14:00:40|4385.5|4384.5|4386|4385|4386|4385.5|4385.5|4384.5|0
1634220050000|2021-10-14 14:00:50|4385.5|4384.5|4384.5|4384|4385.5|4384.5|4384.5|4384|0
1634220060000|2021-10-14 14:01:00|4385|4384.5|4385.5|4384.5|4386|4385|4384.5|4384|0
1634220070000|2021-10-14 14:01:10|4386||4386||4386||4385.5||0
1634220080000|2021-10-14 14:01:20|4386.5|4385|4383.5|4382.5|4386.5|4385.5|4383.5|4382.5|0
1634220090000|2021-10-14 14:01:30|4384|4383|4381.5|4381|4384|4383|4381|4380|0
1634220100000|2021-10-14 14:01:40|4382|4381.5|4382.5|4381.5|4382.5|4381.5|4382|4381.5|0
1634220110000|2021-10-14 14:01:50|4382|4381|4381.5|4380.5|4382.5|4382|4381|4380.5|0
1634220120000|2021-10-14 14:02:00|4381|4381|4380.5|4380|4381|4381|4380|4379.5|0
1634220130000|2021-10-14 14:02:10|4381|4380.5|4381.5|4380.5|4381.5|4381|4381|4380.5|0
1634220140000|2021-10-14 14:02:20|4381|4380|4382.5|4381|4383|4382|4380.5|4380|0
1634220150000|2021-10-14 14:02:30|4382|4381.5|4382|4381.5|4382|4381.5|4382|4381.5|0
1634220160000|2021-10-14 14:02:40|4382.5|4382|4384|4383|4384|4383.5|4382.5|4382|0
1634220180000|2021-10-14 14:03:00|4383.5|4383.5|4382.5|4381|4383.5|4383.5|4382.5|4381|0
1634220190000|2021-10-14 14:03:10|4382|4381.5|4381.5|4380.5|4382|4381.5|4381.5|4380.5|0
1634220200000|2021-10-14 14:03:20|4382|4381|4383|4382|4383|4382|4382|4381|0
1634220210000|2021-10-14 14:03:30|4382.5|4381.5|4383|4381.5|4383|4382.5|4382.5|4381.5|0
1634220220000|2021-10-14 14:03:40|4382.5|4382|4383|4382.5|4383.5|4383|4382|4381.5|0
1634220230000|2021-10-14 14:03:50|4383.5|4383|4385|4384.5|4385.5|4384.5|4383.5|4383|0
1634220240000|2021-10-14 14:04:00|4384.5|4384|4384|4383.5|4384.5|4384|4384|4383|0
1634220250000|2021-10-14 14:04:10|4383.5|4383|4384|4383|4384|4383.5|4383.5|4382.5|0
1634220260000|2021-10-14 14:04:20|4383.5|4382.5|4384|4382.5|4384|4383.5|4383|4382.5|0
1634220270000|2021-10-14 14:04:30|4383.5|4383|4384|4383.5|4384|4383.5|4383|4383|0
1634220280000|2021-10-14 14:04:40|4384.5|4384|4385|4384.5|4385.5|4384.5|4384.5|4384|0
1634220290000|2021-10-14 14:04:50|4385.5|4385|4386.5|4385.5|4387|4386|4385.5|4385|0
1634220300000|2021-10-14 14:05:00|4387|4386|4386|4385|4387|4386.5|4386|4385|0
1634220310000|2021-10-14 14:05:10|4386.5||4386.5||4386.5||4386.5||0
1634220320000|2021-10-14 14:05:20|4387|4385.5|4385.5|4384.5|4387|4386.5|4384.5|4384|0
1634220330000|2021-10-14 14:05:30|4385|4385|4385.5|4385|4385.5|4385|4385|4385|0
1634220340000|2021-10-14 14:05:40|4386|4385.5|4385.5|4384.5|4386.5|4385.5|4385.5|4384.5|0
1634220350000|2021-10-14 14:05:50|4385|4385|4384.5|4383.5|4386|4385.5|4384.5|4383.5|0
1634220360000|2021-10-14 14:06:00|4384|4383|4383.5|4383|4384.5|4383|4383|4382|0
1634220370000|2021-10-14 14:06:10|4384|4383.5|4383.5|4383|4384|4383.5|4383.5|4383|0
1634220380000|2021-10-14 14:06:20|4383|4382.5|4383|4382|4383|4382.5|4382.5|4382|0
1634220390000|2021-10-14 14:06:30|4382.5||4383||4383||4382.5||0
1634220400000|2021-10-14 14:06:40|4383.5|4382.5|4383.5|4383|4383.5|4383|4383.5|4382.5|0
1634220410000|2021-10-14 14:06:50|4383|4382.5|4383.5|4382.5|4383.5|4382.5|4383|4382.5|0
1634220420000|2021-10-14 14:07:00|4383|4383|4383.5|4383|4383.5|4383|4383|4382.5|0
1634220430000|2021-10-14 14:07:10|4383|4382.5|4383.5|4382.5|4383.5|4382.5|4383|4382.5|0
1634220440000|2021-10-14 14:07:20|4384|4383|4384.5|4384|4384.5|4384|4384|4383|0
1634220450000|2021-10-14 14:07:30|4384|4383.5|4382.5|4382|4384|4383.5|4382.5|4382|0
1634220460000|2021-10-14 14:07:40|4382|4381.5|4381.5|4381|4382.5|4381.5|4381|4380.5|0
1634220470000|2021-10-14 14:07:50|4381|4380.5|4381.5|4381|4381.5|4381|4381|4380.5|0
1634220480000|2021-10-14 14:08:00|4381|4380.5|4380|4379.5|4381|4380.5|4380|4379.5|0
1634220490000|2021-10-14 14:08:10|4379.5|4379|4379|4378.5|4379.5|4379|4379|4378.5|0
1634220510000|2021-10-14 14:08:30|4378.5|4378|4379|4378|4379|4378.5|4378.5|4378|0
1634220520000|2021-10-14 14:08:40|4378.5|4377.5|4378.5|4377.5|4378.5|4377.5|4377.5|4376.5|0
1634220530000|2021-10-14 14:08:50|4378|4377|4377.5|4376.5|4378|4377.5|4377.5|4376|0
1634220540000|2021-10-14 14:09:00|4377|4376|4376.5|4376|4377.5|4376.5|4376.5|4376|0
1634220550000|2021-10-14 14:09:10|4377|4375.5|4376|4375.5|4377|4375.5|4376|4375|0
1634220560000|2021-10-14 14:09:20|4375.5|4375|4375.5|4374.5|4375.5|4375|4375|4374.5|0
1634220570000|2021-10-14 14:09:30|4375|4374|4375|4374|4375.5|4375|4374.5|4374|0
1634220590000|2021-10-14 14:09:50|4374.5|4373.5|4374.5|4374|4374.5|4374|4374.5|4373.5|0
1634220600000|2021-10-14 14:10:00|4374|4373.5|4374|4373.5|4374.5|4373.5|4374|4373|0
1634220610000|2021-10-14 14:10:10|4374.5|4374|4376|4375.5|4376|4375.5|4374.5|4374|0
1634220620000|2021-10-14 14:10:20|4375.5|4375|4375.5|4374.5|4376|4375|4375|4374.5|0
1634220630000|2021-10-14 14:10:30|4375|4375|4376|4375|4376|4375|4375|4375|0
1634220640000|2021-10-14 14:10:40|4375.5|4374.5|4376|4375.5|4376|4375.5|4375.5|4374.5|0
1634220650000|2021-10-14 14:10:50|4376.5|4376|4376.5|4376|4377|4376|4376.5|4375.5|0
1634220670000|2021-10-14 14:11:10|4377|4376.5|4377.5|4377|4378|4377|4377|4376.5|0
1634220680000|2021-10-14 14:11:20|4378|4377.5|4378.5|4377.5|4378.5|4377.5|4378|4377.5|0
1634220690000|2021-10-14 14:11:30|4378|4377|4378|4377|4378.5|4377|4377.5|4377|0
1634220700000|2021-10-14 14:11:40|4377.5||4378||4378||4377.5||0
1634220710000|2021-10-14 14:11:50||4377.5||4377||4377.5||4377|0
1634220720000|2021-10-14 14:12:00|4377.5|4376.5|4376|4375.5|4377.5|4376.5|4376|4375.5|0
1634220740000|2021-10-14 14:12:20|4375.5|4375|4376|4375.5|4376|4375.5|4375.5|4375|0
1634220750000|2021-10-14 14:12:30|4376.5|4376|4377|4376|4377|4376.5|4376.5|4376|0
1634220760000|2021-10-14 14:12:40|4376.5|4376.5|4377|4376.5|4377|4376.5|4376.5|4376.5|0
1634220770000|2021-10-14 14:12:50|4376.5|4376|4377|4376|4377|4376|4376.5|4376|0
1634220780000|2021-10-14 14:13:00|4377.5|4376.5|4376|4375|4377.5|4377|4375.5|4375|0
1634220790000|2021-10-14 14:13:10|4376.5|4375.5|4377|4376|4377|4376|4376.5|4375.5|0
1634220800000|2021-10-14 14:13:20|4377.5|4376.5|4377.5|4377|4377.5|4377|4377|4376.5|0
1634220810000|2021-10-14 14:13:30|4378|4376.5|4377|4376.5|4378|4376.5|4376.5|4376|0
1634220830000|2021-10-14 14:13:50|4377.5|4377|4377.5|4377|4377.5|4377|4377.5|4377|0
1634220840000|2021-10-14 14:14:00|4378|4377.5|4379|4378|4379|4378|4378|4377.5|0
1634220850000|2021-10-14 14:14:10|4378.5|4378.5|4377.5|4377|4379|4378.5|4377.5|4377|0
1634220860000|2021-10-14 14:14:20|4378|4377.5|4377.5|4376.5|4378|4377.5|4377|4376|0
1634220870000|2021-10-14 14:14:30||4377||4377||4377||4377|0
1634220880000|2021-10-14 14:14:40|4377|4376.5|4376.5|4375.5|4377|4376.5|4376|4375.5|0
1634220890000|2021-10-14 14:14:50|4377|4376|4378|4377|4378|4377.5|4377|4376|0
1634220900000|2021-10-14 14:15:00|4378.5|4377.5|4379.5|4378.5|4379.5|4378.5|4378.5|4377.5|0
1634220910000|2021-10-14 14:15:10|4379|4379|4379.5|4378.5|4379.5|4379|4379|4378|0
1634220920000|2021-10-14 14:15:20|4379|4379|4379.5|4378.5|4379.5|4379|4379|4378.5|0
1634220930000|2021-10-14 14:15:30|4379|4378|4378.5|4377.5|4379|4378|4378|4377.5|0
1634220940000|2021-10-14 14:15:40||4378||4378||4378||4378|0
1634220950000|2021-10-14 14:15:50|4378|4377.5|4378|4377.5|4378.5|4378|4378|4377.5|0
1634220960000|2021-10-14 14:16:00|4377.5|4377|4377|4376.5|4378|4377|4377|4376.5|0
1634220970000|2021-10-14 14:16:10|4377.5|4376|4378|4377|4378.5|4377.5|4377.5|4376|0
1634220980000|2021-10-14 14:16:20|4377.5|4377.5|4378|4377.5|4378|4377.5|4377.5|4377.5|0
1634220990000|2021-10-14 14:16:30|4378.5|4377|4379|4378.5|4379|4378.5|4378.5|4377|0
1634221000000|2021-10-14 14:16:40|4378.5|4378|4379.5|4378.5|4379.5|4378.5|4378.5|4378|0
1634221010000|2021-10-14 14:16:50|4379|4378|4378.5|4377.5|4379|4378|4378|4377.5|0
1634221020000|2021-10-14 14:17:00|4378||4378.5||4378.5||4378||0
1634221030000|2021-10-14 14:17:10|4378|4377|4377|4376|4378|4377|4376.5|4376|0
1634221040000|2021-10-14 14:17:20|4376.5|4376.5|4376.5|4376|4376.5|4376.5|4376.5|4376|0
1634221050000|2021-10-14 14:17:30|4376|4375.5|4376|4375|4376|4375.5|4375.5|4375|0
1634221060000|2021-10-14 14:17:40|4375.5|4374.5|4377|4376.5|4377|4376.5|4375.5|4374.5|0
1634221070000|2021-10-14 14:17:50|4377.5|4377|4377.5|4377|4377.5|4377|4377.5|4377|0
1634221080000|2021-10-14 14:18:00|4377|4376.5|4378|4377.5|4378.5|4377.5|4376.5|4376|0
1634221090000|2021-10-14 14:18:10||4377||4377.5||4377.5||4377|0
1634221100000|2021-10-14 14:18:20|4378.5|4378|4379.5|4378.5|4379.5|4378.5|4378|4377.5|0
1634221110000|2021-10-14 14:18:30|4379|4378|4378.5|4378|4379|4378.5|4378.5|4378|0
1634221120000|2021-10-14 14:18:40|4378|4377.5|4376.5|4376|4378|4377.5|4376.5|4376|0
1634221130000|2021-10-14 14:18:50|4376|4375.5|4376|4375.5|4376|4375.5|4376|4375.5|0
1634221140000|2021-10-14 14:19:00|4376.5|4376|4376|4375.5|4376.5|4376|4375.5|4375|0
1634221150000|2021-10-14 14:19:10|4375.5|4375|4376|4375.5|4376|4375.5|4375.5|4375|0
1634221160000|2021-10-14 14:19:20|4376.5|4376|4378|4377.5|4378|4377.5|4376.5|4376|0
1634221170000|2021-10-14 14:19:30|4377.5|4377|4378|4377|4378.5|4377.5|4377.5|4377|0
1634221180000|2021-10-14 14:19:40|4377.5|4376.5|4377.5|4377|4377.5|4377|4377|4376.5|0
1634221190000|2021-10-14 14:19:50|4377|4376.5|4377|4376.5|4377.5|4376.5|4377|4376.5|0
1634221200000|2021-10-14 14:20:00|4377.5|4377|4378|4377|4378.5|4377.5|4377.5|4376.5|0
1634221210000|2021-10-14 14:20:10|4377.5|4377.5|4378|4377.5|4379|4378|4377.5|4377.5|0
1634221220000|2021-10-14 14:20:20|4377.5|4377|4378|4377.5|4378|4377.5|4377|4376.5|0
1634221230000|2021-10-14 14:20:30|4377.5|4377|4377.5|4377|4378|4377|4377|4376.5|0
1634221240000|2021-10-14 14:20:40|4377|4376.5|4376.5|4376|4378|4377|4376|4375.5|0
1634221250000|2021-10-14 14:20:50|4377|4376.5|4377|4376.5|4377|4376.5|4376.5|4376|0
1634221260000|2021-10-14 14:21:00|4377.5|4377|4377|4376|4377.5|4377|4376|4375.5|0
1634221270000|2021-10-14 14:21:10|4376.5|4375.5|4375|4374.5|4376.5|4376|4375|4374|0
1634221280000|2021-10-14 14:21:20|4374.5|4374|4374.5|4374|4375|4374.5|4374|4373.5|0
1634221290000|2021-10-14 14:21:30|4375|4374.5|4376|4375.5|4376.5|4375.5|4375|4374.5|0
1634221300000|2021-10-14 14:21:40|4375.5|4375|4375.5|4375|4375.5|4375|4375|4374.5|0
1634221310000|2021-10-14 14:21:50|4376|4374.5|4376|4375.5|4376.5|4375.5|4376|4374.5|0
1634221320000|2021-10-14 14:22:00|4376.5|4376|4377|4376|4377|4376.5|4376.5|4376|0
1634221330000|2021-10-14 14:22:10|4377.5|4376.5|4378|4377.5|4378.5|4377.5|4377.5|4376|0
1634221340000|2021-10-14 14:22:20|4377.5|4377|4378|4377.5|4378|4377.5|4377|4376.5|0
1634221350000|2021-10-14 14:22:30|4378.5|4378|4378|4377.5|4379|4378.5|4378|4377|0
1634221360000|2021-10-14 14:22:40|4378.5|4378|4377.5|4377|4379|4378|4377.5|4376.5|0
1634221370000|2021-10-14 14:22:50|4377|4376.5|4377.5|4377|4377.5|4377|4377|4376.5|0
1634221380000|2021-10-14 14:23:00|4377|4376.5|4379|4378.5|4379|4378.5|4377|4376.5|0
1634221390000|2021-10-14 14:23:10|4378.5|4378|4378|4377.5|4379|4378.5|4377.5|4377|0
1634221400000|2021-10-14 14:23:20|4378.5|4378|4378.5|4377.5|4379|4378.5|4378|4377.5|0
1634221410000|2021-10-14 14:23:30|4379|4378|4379|4378.5|4379.5|4378.5|4378.5|4378|0
1634221420000|2021-10-14 14:23:40|4379.5|4379|4380|4379.5|4380.5|4380|4379.5|4379|0
1634221430000|2021-10-14 14:23:50|4380.5|4380|4380|4379.5|4380.5|4380|4380|4379.5|0
1634221440000|2021-10-14 14:24:00|4380.5|4380|4380.5|4380|4381|4380|4380.5|4379.5|0
1634221450000|2021-10-14 14:24:10|4381|4380.5|4381|4380.5|4381|4380.5|4381|4380.5|0
1634221460000|2021-10-14 14:24:20|4381.5|4381|4381.5|4381|4381.5|4381|4381|4380.5|0
1634221470000|2021-10-14 14:24:30|4381|4380.5|4381.5|4381|4382|4381.5|4380.5|4380|0
1634221480000|2021-10-14 14:24:40|4382|4381.5|4382|4381.5|4382|4381.5|4381.5|4381.5|0
1634221490000|2021-10-14 14:24:50|4382.5|4382|4382.5|4381.5|4382.5|4382|4382|4381.5|0
1634221500000|2021-10-14 14:25:00|4382|4382|4384|4383.5|4384|4383.5|4382|4381.5|0
1634221510000|2021-10-14 14:25:10|4383.5|4383|4381|4380.5|4384|4383|4381|4380.5|0
1634221520000|2021-10-14 14:25:20|4381.5|4380|4381.5|4381|4382.5|4381.5|4381|4380|0
1634221530000|2021-10-14 14:25:30|4382|4381.5|4381.5|4381|4382|4381.5|4381.5|4381|0
1634221540000|2021-10-14 14:25:40|4381|4380.5|4381.5|4381|4382.5|4381.5|4381|4380.5|0
1634221550000|2021-10-14 14:25:50|4381|4380.5|4380.5|4379.5|4381|4380.5|4380|4379.5|0
1634221560000|2021-10-14 14:26:00|4380|4379|4381|4380|4381|4380.5|4379.5|4378.5|0
1634221570000|2021-10-14 14:26:10||4379.5||4380||4380||4379.5|0
1634221580000|2021-10-14 14:26:20||4380.5||4380.5||4380.5||4380|0
1634221590000|2021-10-14 14:26:30|4380.5|4380|4380.5|4380|4381|4380.5|4380.5|4380|0
1634221610000|2021-10-14 14:26:50|4380|4379.5|4380.5|4380|4380.5|4380|4380|4379.5|0
1634221620000|2021-10-14 14:27:00|4380|4379.5|4379.5|4379|4380|4379.5|4379|4378|0
1634221630000|2021-10-14 14:27:10|4380|4379.5|4379.5|4379|4380|4379.5|4379.5|4379|0
1634221640000|2021-10-14 14:27:20|4379|4378.5|4378.5|4378|4379|4378.5|4378.5|4378|0
1634221650000|2021-10-14 14:27:30|4378|4377.5|4378|4377|4378|4378|4377|4376.5|0
1634221660000|2021-10-14 14:27:40|4377.5|4376.5|4377.5|4376.5|4377.5|4377|4377|4376|0
1634221670000|2021-10-14 14:27:50|4377|4376|4376|4375|4377.5|4376.5|4376|4375|0
1634221680000|2021-10-14 14:28:00||4375.5||4375.5||4375.5||4375|0
1634221690000|2021-10-14 14:28:10|4375.5|4375|4377|4376.5|4377.5|4377|4375.5|4375|0
1634221700000|2021-10-14 14:28:20|4376.5|4376|4376.5|4376|4376.5|4376|4376|4375.5|0
1634221710000|2021-10-14 14:28:30|4377|4375.5|4378.5|4377.5|4378.5|4377.5|4376.5|4375.5|0
1634221720000|2021-10-14 14:28:40|4378|4378|4378|4377.5|4378.5|4378|4378|4377.5|0
1634221730000|2021-10-14 14:28:50|4378.5|4378|4378.5|4378|4379|4378|4378|4378|0
1634221740000|2021-10-14 14:29:00|4379|4378.5|4379|4378.5|4379|4378.5|4378.5|4378.5|0
1634221750000|2021-10-14 14:29:10|4378.5|4378|4378|4377.5|4378.5|4378|4378|4377.5|0
1634221760000|2021-10-14 14:29:20|4378.5|4378|4378.5|4378|4378.5|4378|4378.5|4378|0
1634221770000|2021-10-14 14:29:30|4378|4377.5|4378.5|4378|4378.5|4378|4378|4377.5|0
1634221780000|2021-10-14 14:29:40|4378|4377.5|4377|4376.5|4378|4378|4377|4376|0
1634221790000|2021-10-14 14:29:50|4376.5|4376|4377|4376|4377|4376|4376.5|4376|0
1634221800000|2021-10-14 14:30:00|4376.5|4376.5|4378.5|4378|4379|4378.5|4376.5|4376.5|0
1634221810000|2021-10-14 14:30:10|4379|4377.5|4380|4379|4380|4379.5|4378|4377.5|0
1634221820000|2021-10-14 14:30:20|4379.5|4378.5|4379.5|4378.5|4379.5|4378.5|4379|4378.5|0
1634221830000|2021-10-14 14:30:30|4380|4379|4380|4379.5|4380|4379.5|4379.5|4379|0
1634221840000|2021-10-14 14:30:40|4380.5|4380|4381|4380|4381|4380|4380.5|4380|0
1634221850000|2021-10-14 14:30:50|4380.5||4380.5||4381||4380.5||0
1634221860000|2021-10-14 14:31:00|4381|4380.5|4382|4381.5|4382|4381.5|4380.5|4380.5|0
1634221870000|2021-10-14 14:31:10|4381.5|4381|4382.5|4382|4383|4382|4381|4380.5|0
1634221880000|2021-10-14 14:31:20|4382|4381.5|4383.5|4383|4384|4383|4382|4381.5|0
1634221890000|2021-10-14 14:31:30|4383|4382.5|4383.5|4382.5|4383.5|4382.5|4383|4382.5|0
1634221900000|2021-10-14 14:31:40|4384|4383|4383.5|4383|4384|4383|4383.5|4382.5|0
1634221910000|2021-10-14 14:31:50|4383|4382.5|4384|4383.5|4384|4383.5|4383|4382.5|0
1634221920000|2021-10-14 14:32:00|4383.5|4383|4384.5|4384|4385|4384.5|4383.5|4383|0
1634221930000|2021-10-14 14:32:10|4384|4383.5|4385|4384|4385|4384|4384|4383.5|0
1634221940000|2021-10-14 14:32:20|4384.5||4384.5||4384.5||4384.5||0
1634221960000|2021-10-14 14:32:40|4385|4384.5|4385|4384.5|4385.5|4385|4385|4384.5|0
1634221970000|2021-10-14 14:32:50|4384.5|4384|4384.5|4384|4384.5|4384|4384.5|4384|0
1634221980000|2021-10-14 14:33:00|4385|4384.5|4385|4384.5|4385|4384.5|4385|4384.5|0
1634221990000|2021-10-14 14:33:10|4384.5|4384|4384|4383.5|4384.5|4384|4383.5|4383|0
1634222000000|2021-10-14 14:33:20|4383.5|4383|4383.5|4383|4383.5|4383|4383.5|4383|0
1634222010000|2021-10-14 14:33:30|4384|4383.5|4384|4383.5|4384.5|4384|4384|4383|0
1634222020000|2021-10-14 14:33:40|4384.5|4383|4384|4383|4384.5|4383|4383.5|4383|0
1634222030000|2021-10-14 14:33:50|4384.5|4383.5|4384|4383.5|4384.5|4383.5|4384|4383.5|0
1634222040000|2021-10-14 14:34:00|4384.5|4383|4384|4383.5|4384.5|4383.5|4383.5|4383|0
1634222050000|2021-10-14 14:34:10|4383.5|4383|4383.5|4382.5|4383.5|4383.5|4383|4382|0
1634222060000|2021-10-14 14:34:20|4383|4382|4382|4381.5|4383.5|4382|4381.5|4381|0
1634222070000|2021-10-14 14:34:30|4381.5|4381|4381|4380.5|4381.5|4381|4381|4380.5|0
1634222080000|2021-10-14 14:34:40|4380.5|4380|4380.5|4380|4380.5|4380|4380.5|4380|0
1634222090000|2021-10-14 14:34:50|4381|4380.5|4381|4380|4381|4380.5|4380.5|4380|0
1634222100000|2021-10-14 14:35:00|4380.5|4380.5|4381|4380|4381|4380.5|4380.5|4380|0
1634222110000|2021-10-14 14:35:10|4380.5|4379.5|4381|4380.5|4381|4380.5|4379.5|4379|0
1634222120000|2021-10-14 14:35:20|4380.5|4380|4381|4380.5|4381|4380.5|4380.5|4380|0
1634222130000|2021-10-14 14:35:30|4380.5|4380|4380.5|4380|4380.5|4380|4379.5|4378.5|0
1634222140000|2021-10-14 14:35:40|4381|4379.5|4380.5|4380|4381|4380.5|4380.5|4379.5|0
1634222150000|2021-10-14 14:35:50|4380|4379.5|4379|4378.5|4380|4379.5|4378|4377|0
1634222160000|2021-10-14 14:36:00|4378.5|4378|4379|4378|4379|4378.5|4378.5|4378|0
1634222170000|2021-10-14 14:36:10|4378.5|4377.5|4377.5|4377|4379|4377.5|4377.5|4377|0
1634222180000|2021-10-14 14:36:20|4377|4376.5|4377|4376.5|4377.5|4376.5|4376.5|4376|0
1634222190000|2021-10-14 14:36:30|4377.5|4376|4377.5|4376.5|4378|4377.5|4377.5|4376|0
1634222200000|2021-10-14 14:36:40|4377|4376|4376.5|4376|4377|4376|4376.5|4375.5|0
1634222210000|2021-10-14 14:36:50|4376|4375.5|4376.5|4375.5|4376.5|4375.5|4376|4375|0
1634222220000|2021-10-14 14:37:00|4376|4376|4376|4375.5|4376.5|4376|4376|4375.5|0
1634222230000|2021-10-14 14:37:10|4375.5|4375|4374.5|4374|4375.5|4375|4374.5|4373.5|0
1634222240000|2021-10-14 14:37:20|4375|4373.5|4374.5|4374|4375|4374|4374|4373.5|0
1634222250000|2021-10-14 14:37:30|4375|4374.5|4375.5|4375|4375.5|4375|4375|4374.5|0
1634222260000|2021-10-14 14:37:40|4376|4375.5|4375.5|4374.5|4376.5|4375.5|4375|4374.5|0
1634222270000|2021-10-14 14:37:50|4375|4375|4376|4375.5|4376|4375.5|4375|4374.5|0
1634222280000|2021-10-14 14:38:00|4375.5|4375|4375.5|4374.5|4375.5|4375|4375|4374.5|0
1634222290000|2021-10-14 14:38:10||4375||4375||4375||4375|0
1634222300000|2021-10-14 14:38:20|4375|4374.5|4375|4374.5|4375.5|4375|4375|4374.5|0
1634222310000|2021-10-14 14:38:30|4374.5|4374|4375.5|4375|4375.5|4375|4374.5|4373.5|0
1634222320000|2021-10-14 14:38:40|4376|4375.5|4375|4374.5|4376|4375.5|4375|4374.5|0
1634222330000|2021-10-14 14:38:50|4374.5|4374|4375.5|4374.5|4375.5|4375|4374.5|4374|0
1634222340000|2021-10-14 14:39:00|4375|4375|4375|4374.5|4375.5|4375|4375|4374.5|0
1634222350000|2021-10-14 14:39:10|4375.5|4374|4374.5|4374|4375.5|4374|4374.5|4374|0
1634222360000|2021-10-14 14:39:20|4375|4374.5|4375.5|4374.5|4375.5|4375|4375|4374.5|0
1634222370000|2021-10-14 14:39:30|4375|4375|4375.5|4375|4375.5|4375|4375|4374.5|0
1634222380000|2021-10-14 14:39:40|4375|4374.5|4375.5|4375|4375.5|4375|4375|4374.5|0
1634222400000|2021-10-14 14:40:00|4376|4375.5|4376.5|4376|4377|4376|4375.5|4375|0
1634222410000|2021-10-14 14:40:10|4376|4375.5|4376|4375.5|4376|4375.5|4376|4375.5|0
1634222420000|2021-10-14 14:40:20|4376.5|4376|4378|4377.5|4378|4377.5|4376.5|4376|0
1634222430000|2021-10-14 14:40:30|4377.5|4377|4377.5|4377|4378|4377|4377|4376.5|0
1634222440000|2021-10-14 14:40:40|4378|4377.5|4380.5|4379.5|4380.5|4379.5|4378|4377.5|0
1634222450000|2021-10-14 14:40:50|4381|4380|4381|4380|4381|4380.5|4380.5|4380|0
1634222460000|2021-10-14 14:41:00|4380.5|4380.5|4381|4380.5|4381|4380.5|4380|4379.5|0
1634222470000|2021-10-14 14:41:10|4380.5|4380|4381|4380.5|4381|4380.5|4380.5|4380|0
1634222490000|2021-10-14 14:41:30|4381.5|4381|4382|4381.5|4382|4381.5|4381.5|4380.5|0
1634222500000|2021-10-14 14:41:40|4381.5|4381|4382.5|4382|4383|4382|4381.5|4381|0
1634222510000|2021-10-14 14:41:50|4382|4381.5|4382|4381.5|4382.5|4382|4382|4381.5|0
1634222520000|2021-10-14 14:42:00|4381.5|4381|4382|4381.5|4382|4381.5|4381.5|4381|0
1634222530000|2021-10-14 14:42:10|4382.5|4381|4382|4381.5|4382.5|4381.5|4382|4381|0
1634222540000|2021-10-14 14:42:20|4381.5|4381|4382|4381.5|4382|4381.5|4381|4380|0
1634222550000|2021-10-14 14:42:30|4382.5|4382|4382|4381.5|4382.5|4382|4381.5|4381|0
1634222560000|2021-10-14 14:42:40|4382.5|4382|4382.5|4382|4382.5|4382|4382.5|4382|0
1634222570000|2021-10-14 14:42:50|4383|4382.5|4383|4382.5|4383|4382.5|4382.5|4382|0
1634222580000|2021-10-14 14:43:00|4382.5|4382|4382.5|4382|4383|4382.5|4382|4381.5|0
1634222590000|2021-10-14 14:43:10|4382|4381.5|4382.5|4382|4382.5|4382|4382|4381|0
1634222600000|2021-10-14 14:43:20|4383|4382.5|4383|4382.5|4383|4382.5|4383|4382.5|0
1634222610000|2021-10-14 14:43:30|4382.5|4382|4382|4381.5|4383|4382.5|4381.5|4381|0
1634222620000|2021-10-14 14:43:40|4381.5|4381|4382|4381.5|4382|4381.5|4381.5|4381|0
1634222630000|2021-10-14 14:43:50|4382.5|4382|4382.5|4381.5|4382.5|4382|4382.5|4381.5|0
1634222640000|2021-10-14 14:44:00|4382|4382|4382.5|4382|4382.5|4382|4382|4381.5|0
1634222650000|2021-10-14 14:44:10|4383|4382.5|4384|4383.5|4384|4383.5|4383|4382.5|0
1634222660000|2021-10-14 14:44:20|4383.5|4383|4384|4383|4384|4383|4383.5|4382.5|0
1634222670000|2021-10-14 14:44:30|4383.5|4382.5|4382.5|4382|4384|4383|4382.5|4382|0
1634222680000|2021-10-14 14:44:40|4383|4382.5|4382.5|4382|4383|4382.5|4382.5|4382|0
1634222690000|2021-10-14 14:44:50|4383|4382.5|4384|4383|4384|4383.5|4382.5|4382.5|0
1634222700000|2021-10-14 14:45:00|4383.5|4383.5|4383.5|4383|4384|4383.5|4383|4382.5|0
1634222710000|2021-10-14 14:45:10|4384|4383.5|4384|4383.5|4384.5|4384|4384|4383.5|0
1634222720000|2021-10-14 14:45:20|4383.5|4383|4384|4383.5|4384|4383.5|4383.5|4383|0
1634222730000|2021-10-14 14:45:30|4383.5|4383|4385|4384|4385|4384|4383|4382.5|0
1634222740000|2021-10-14 14:45:40|4384.5|4384.5|4385.5|4384.5|4385.5|4385|4384.5|4384|0
1634222750000|2021-10-14 14:45:50|4386|4385|4386.5|4385.5|4386.5|4386|4385.5|4384.5|0
1634222760000|2021-10-14 14:46:00|4386|4386|4386.5|4386|4386.5|4386|4386|4385.5|0
1634222770000|2021-10-14 14:46:10|4386|4385.5|4387|4386|4387|4386.5|4386|4385.5|0
1634222780000|2021-10-14 14:46:20|4386.5|4386.5|4388|4387.5|4388|4387.5|4386.5|4386|0
1634222790000|2021-10-14 14:46:30|4389|4387|4388.5|4388|4389|4388|4388.5|4387|0
1634222800000|2021-10-14 14:46:40|4389|4388.5|4389|4388.5|4389.5|4388.5|4388.5|4388|0
1634222810000|2021-10-14 14:46:50|4389.5|4389|4389.5|4389|4389.5|4389|4389|4388.5|0
1634222820000|2021-10-14 14:47:00|4390|4388.5|4390|4389.5|4390|4389.5|4389|4388.5|0
1634222830000|2021-10-14 14:47:10|4389.5|4389|4390|4389.5|4390|4389.5|4389|4388.5|0
1634222840000|2021-10-14 14:47:20|4389.5|4389|4389|4388.5|4390|4389.5|4388|4387.5|0
1634222850000|2021-10-14 14:47:30|4388.5|4388|4387.5|4387|4388.5|4388|4387.5|4387|0
1634222860000|2021-10-14 14:47:40|4387|4386.5|4387|4386|4387|4386.5|4386.5|4386|0
1634222870000|2021-10-14 14:47:50|4386.5|4386.5|4386.5|4386|4387|4386.5|4386.5|4386|0
1634222880000|2021-10-14 14:48:00|4387|4386.5|4386.5|4386|4387|4386.5|4386.5|4386|0
1634222890000|2021-10-14 14:48:10|4386|4385.5|4386|4385|4386.5|4385.5|4385|4384.5|0
1634222900000|2021-10-14 14:48:20|4385.5|4385.5|4385.5|4385|4386|4385.5|4385.5|4385|0
1634222910000|2021-10-14 14:48:30|4385|4384.5|4385|4384.5|4385.5|4384.5|4384.5|4383.5|0
1634222920000|2021-10-14 14:48:40|4385.5|4385|4385.5|4385|4386|4385.5|4385|4384.5|0
1634222930000|2021-10-14 14:48:50|4385|4384.5|4386.5|4385.5|4386.5|4385.5|4385|4384.5|0
1634222940000|2021-10-14 14:49:00|4386||4386||4386||4386||0
1634222950000|2021-10-14 14:49:10|4386.5|4386|4387|4386.5|4387|4386.5|4386|4385.5|0
1634222960000|2021-10-14 14:49:20|4386.5|4386|4387.5|4386.5|4387.5|4387|4386.5|4386|0
1634222970000|2021-10-14 14:49:30|4387|4387|4388|4387.5|4388|4387.5|4387|4386.5|0
1634222980000|2021-10-14 14:49:40|4387.5|4387|4388|4387|4388.5|4387.5|4387.5|4387|0
1634222990000|2021-10-14 14:49:50|4387.5|4387.5|4387.5|4387|4388|4387.5|4387.5|4387|0
1634223000000|2021-10-14 14:50:00|4388|4386.5|4388.5|4387.5|4388.5|4388|4387.5|4386.5|0
1634223010000|2021-10-14 14:50:10|4388|4388|4389|4388|4389|4388.5|4388|4388|0
1634223020000|2021-10-14 14:50:20|4388.5|4388.5|4388.5|4388|4389|4388.5|4388.5|4388|0
1634223030000|2021-10-14 14:50:30|4388|4387.5|4388.5|4388|4388.5|4388|4388|4387|0
1634223040000|2021-10-14 14:50:40|4388|4387.5|4388|4387.5|4389|4388|4388|4387.5|0
1634223050000|2021-10-14 14:50:50|4387.5|4387|4388|4387.5|4388|4387.5|4387.5|4387|0
1634223070000|2021-10-14 14:51:10|4387.5|4387|4387.5|4387|4388.5|4387.5|4387|4386.5|0
1634223080000|2021-10-14 14:51:20|4387|4386.5|4388|4387.5|4388|4387.5|4387|4386.5|0
1634223090000|2021-10-14 14:51:30|4387.5|4387|4387.5|4387|4388|4387.5|4387.5|4387|0
1634223100000|2021-10-14 14:51:40|4387|4386.5|4387.5|4386.5|4387.5|4387|4387|4386.5|0
1634223110000|2021-10-14 14:51:50||4387||4386.5||4387||4386.5|0
1634223120000|2021-10-14 14:52:00||4387||4387||4387||4387|0
1634223130000|2021-10-14 14:52:10|4388|4387.5|4388.5|4387.5|4388.5|4388|4388|4387.5|0
1634223140000|2021-10-14 14:52:20|4388|4387|4388|4387.5|4388.5|4387.5|4388|4387|0
1634223160000|2021-10-14 14:52:40|4387.5|4387|4387|4386.5|4388|4387|4387|4386|0
1634223170000|2021-10-14 14:52:50|4386.5|4386|4387|4386.5|4387.5|4386.5|4386.5|4386|0
1634223180000|2021-10-14 14:53:00|4387.5|4387|4387.5|4387|4388.5|4387.5|4387|4386.5|0
1634223190000|2021-10-14 14:53:10|4388|4387.5|4387.5|4386.5|4388|4387.5|4387.5|4386.5|0
1634223200000|2021-10-14 14:53:20|4387|4387|4387|4386.5|4387|4387|4386.5|4386|0
1634223210000|2021-10-14 14:53:30|4387.5|4387|4388|4387.5|4388.5|4388|4387.5|4386.5|0
1634223220000|2021-10-14 14:53:40|4388.5|4388|4389|4388|4389|4388.5|4388.5|4388|0
1634223230000|2021-10-14 14:53:50|4388.5|4388.5|4389|4388|4389|4388.5|4388.5|4387.5|0
1634223240000|2021-10-14 14:54:00|4388.5|4388.5|4389|4388.5|4389|4388.5|4388|4387.5|0
1634223250000|2021-10-14 14:54:10|4388.5|4388|4389|4388.5|4389|4388.5|4388.5|4388|0
1634223260000|2021-10-14 14:54:20|4388.5|4388|4389.5|4389|4389.5|4389|4388.5|4388|0
1634223270000|2021-10-14 14:54:30|4390|4388.5|4390|4389.5|4390|4389.5|4389.5|4388.5|0
1634223280000|2021-10-14 14:54:40|4389.5|4389|4390|4389.5|4390|4389.5|4389.5|4389|0
1634223290000|2021-10-14 14:54:50|4390.5|4389|4390.5|4390|4390.5|4390|4390.5|4389|0
1634223300000|2021-10-14 14:55:00|4390|4389.5|4390.5|4390|4390.5|4390|4390|4389.5|0
1634223320000|2021-10-14 14:55:20|4390|4389.5|4389.5|4389|4390.5|4389.5|4389|4388.5|0
1634223330000|2021-10-14 14:55:30|4390|4389.5|4390.5|4390|4390.5|4390|4390|4389.5|0
1634223340000|2021-10-14 14:55:40|4391|4390.5|4391|4390.5|4391|4390.5|4391|4390.5|0
1634223350000|2021-10-14 14:55:50|4390.5|4390|4390.5|4390|4391|4390|4390.5|4390|0
1634223360000|2021-10-14 14:56:00|4390|4389.5|4390.5|4390|4390.5|4390|4390|4389.5|0
1634223370000|2021-10-14 14:56:10|4390|4389.5|4389|4388.5|4390|4389.5|4388.5|4388|0
1634223380000|2021-10-14 14:56:20|4389.5|4389|4389|4388.5|4389.5|4389|4389|4388.5|0
1634223390000|2021-10-14 14:56:30|4389.5|4389|4390|4389|4390|4389|4388|4387.5|0
1634223400000|2021-10-14 14:56:40|4389.5|4389.5|4390|4389.5|4390.5|4389.5|4389.5|4389.5|0
1634223410000|2021-10-14 14:56:50|4390.5|4390|4389.5|4389|4390.5|4390|4389.5|4389|0
1634223420000|2021-10-14 14:57:00|4390|4389.5|4390.5|4389.5|4390.5|4389.5|4389.5|4389.5|0
1634223430000|2021-10-14 14:57:10||4390||4390||4390||4390|0
1634223440000|2021-10-14 14:57:20|4390|4389.5|4390|4389.5|4390|4389.5|4390|4389.5|0
1634223460000|2021-10-14 14:57:40|4389.5|4389|4390|4389.5|4390.5|4390|4389.5|4388.5|0
1634223470000|2021-10-14 14:57:50|4389.5|4389|4390.5|4390|4390.5|4390|4389|4388.5|0
1634223480000|2021-10-14 14:58:00|4390|4389.5|4390|4389.5|4390.5|4390|4389.5|4388.5|0
1634223490000|2021-10-14 14:58:10|4390.5|4390|4390.5|4390|4390.5|4390|4390.5|4390|0
1634223540000|2021-10-14 14:59:00|4391|4389.5|4390.5|4390|4391|4390|4390|4389.5|0
1634223550000|2021-10-14 14:59:10|4390|4389.5|4390.5|4390|4391|4390.5|4390|4389.5|0
1634223560000|2021-10-14 14:59:20|4390|4389.5|4389.5|4389|4390|4389.5|4389.5|4389|0
1634223570000|2021-10-14 14:59:30|4390|4389.5|4390|4389|4390|4389.5|4389.5|4389|0
1634223580000|2021-10-14 14:59:40|4390.5|4389.5|4390.5|4389.5|4390.5|4390|4390.5|4389.5|0
1634223590000|2021-10-14 14:59:50|4391|4390|4390.5|4390|4391|4390.5|4390.5|4390|0
1634223600000|2021-10-14 15:00:00|4390|4389.5|4387.5|4387|4390|4389.5|4385.5|4385|0
1634223610000|2021-10-14 15:00:10|4387|4386.5|4385.5|4385|4387|4386.5|4385.5|4384.5|0
1634223620000|2021-10-14 15:00:20|4386|4385.5|4383.5|4382.5|4386|4385.5|4381|4380|0
1634223630000|2021-10-14 15:00:30|4383|4383|4385|4384|4385|4384.5|4383|4383|0
1634223640000|2021-10-14 15:00:40|4384.5|4384.5|4387.5|4387|4388|4387|4384.5|4384.5|0
1634223650000|2021-10-14 15:00:50|4388|4387.5|4386|4385|4388|4387.5|4386|4385|0
1634223660000|2021-10-14 15:01:00|4385.5|4385.5|4385.5|4385|4386.5|4385.5|4385|4384.5|0
1634223670000|2021-10-14 15:01:10|4386|4385.5|4386|4385.5|4386.5|4385.5|4386|4385.5|0
1634223680000|2021-10-14 15:01:20|4386.5|4386|4382.5|4382|4386.5|4386|4381.5|4381|0
1634223690000|2021-10-14 15:01:30|4383|4382.5|4382.5|4381.5|4383.5|4383|4382|4381.5|0
1634223700000|2021-10-14 15:01:40|4382|4382|4382.5|4382|4383|4382|4382|4381|0
1634223710000|2021-10-14 15:01:50|4382|4381.5|4382|4381.5|4382.5|4381.5|4382|4381|0
1634223720000|2021-10-14 15:02:00|4382.5|4381|4382.5|4382|4382.5|4382|4381.5|4381|0
1634223730000|2021-10-14 15:02:10|4383|4382.5|4383.5|4382.5|4383.5|4382.5|4382.5|4382|0
1634223740000|2021-10-14 15:02:20|4384|4383|4383.5|4382.5|4384|4383|4382.5|4382|0
1634223750000|2021-10-14 15:02:30|4384|4383|4384|4383.5|4384|4383.5|4383.5|4383|0
1634223760000|2021-10-14 15:02:40|4384.5|4383|4384.5|4384|4385.5|4385|4384|4383|0
1634223770000|2021-10-14 15:02:50|4384|4383.5|4384.5|4383.5|4384.5|4384|4383.5|4383|0
1634223780000|2021-10-14 15:03:00|4385|4384|4386|4385.5|4386|4385.5|4385|4384|0
1634223790000|2021-10-14 15:03:10|4386.5|4385|4386.5|4385.5|4387|4386.5|4386.5|4385|0
1634223800000|2021-10-14 15:03:20|4386|4386|4386.5|4386|4386.5|4386|4386|4385.5|0
1634223810000|2021-10-14 15:03:30|4386|4385.5|4387|4386|4387.5|4387|4386|4385.5|0
1634223820000|2021-10-14 15:03:40|4387.5|4386.5|4387.5|4387|4387.5|4387|4387|4386.5|0
1634223830000|2021-10-14 15:03:50|4387|4386.5|4386.5|4386|4387.5|4387|4386.5|4385.5|0
1634223840000|2021-10-14 15:04:00|4386|4385.5|4386|4385.5|4386.5|4385.5|4385.5|4385|0
1634223850000|2021-10-14 15:04:10|4386.5|4386|4386|4385|4386.5|4386|4385.5|4385|0
1634223860000|2021-10-14 15:04:20|4385.5|4384.5|4385.5|4385|4385.5|4385|4385|4384|0
1634223870000|2021-10-14 15:04:30|4386|4384.5|4385|4384.5|4386|4385|4384.5|4383.5|0
1634223880000|2021-10-14 15:04:40|4385.5|4385|4384.5|4384|4385.5|4385|4384|4383|0
1634223890000|2021-10-14 15:04:50|4385|4383.5|4382|4381|4385|4383.5|4382|4381|0
1634223900000|2021-10-14 15:05:00|4381.5|4381.5|4381|4380|4382|4381.5|4381|4380|0
1634223910000|2021-10-14 15:05:10|4380.5|4380.5|4380.5|4380|4381.5|4381|4380.5|4379.5|0
1634223920000|2021-10-14 15:05:20|4381|4380.5|4381.5|4380.5|4382|4381.5|4380.5|4380.5|0
1634223930000|2021-10-14 15:05:30|4382|4381|4381|4380.5|4382|4381.5|4381|4380.5|0
1634223940000|2021-10-14 15:05:40|4380.5|4380|4380|4379|4381|4380|4380|4379|0
1634223950000|2021-10-14 15:05:50|4380.5|4379.5|4380|4379.5|4380.5|4379.5|4379.5|4379|0
1634223960000|2021-10-14 15:06:00|4379.5|4379|4378|4377.5|4379.5|4379.5|4377.5|4376.5|0
1634223970000|2021-10-14 15:06:10|4378.5|4378|4377|4376.5|4378.5|4378|4376.5|4376|0
1634223980000|2021-10-14 15:06:20|4376.5|4376|4379.5|4378.5|4379.5|4379|4376.5|4375.5|0
1634223990000|2021-10-14 15:06:30|4379|4379|4379.5|4379|4380|4379.5|4379|4378.5|0
1634224000000|2021-10-14 15:06:40|4379|4378.5|4378|4377.5|4379.5|4378.5|4378|4377|0
1634224010000|2021-10-14 15:06:50|4378.5|4378|4379|4378.5|4379.5|4379|4378.5|4377.5|0
1634224020000|2021-10-14 15:07:00|4379.5|4379|4379|4378|4379.5|4379|4379|4377.5|0
1634224030000|2021-10-14 15:07:10|4379.5|4378.5|4380|4379|4380|4379.5|4379.5|4378|0
1634224040000|2021-10-14 15:07:20|4379.5|4378.5|4379|4378.5|4380|4379.5|4379|4378|0
1634224050000|2021-10-14 15:07:30|4379.5|4379|4379.5|4379|4380|4379|4379|4378|0
1634224060000|2021-10-14 15:07:40|4379|4378.5|4379.5|4378.5|4379.5|4379|4379|4378.5|0
1634224070000|2021-10-14 15:07:50|4380|4379|4382.5|4381.5|4383.5|4383|4380|4379|0
1634224080000|2021-10-14 15:08:00|4382|4381|4382|4381|4382.5|4381.5|4381|4380.5|0
1634224090000|2021-10-14 15:08:10|4381.5|4381.5|4380|4379|4381.5|4381.5|4380|4379|0
1634224100000|2021-10-14 15:08:20|4380.5|4379.5|4379.5|4379|4380.5|4379.5|4379.5|4379|0
1634224110000|2021-10-14 15:08:30|4380|4379.5|4380.5|4379.5|4381|4380.5|4380|4379|0
1634224120000|2021-10-14 15:08:40||4380||4380||4380||4380|0
1634224130000|2021-10-14 15:08:50|4381|4379.5|4380.5|4379.5|4381|4379.5|4379.5|4379|0
1634224140000|2021-10-14 15:09:00|4380|4380|4381|4380.5|4381|4380.5|4380|4379.5|0
1634224150000|2021-10-14 15:09:10|4381.5|4381|4381|4380.5|4381.5|4381|4381|4380.5|0
1634224160000|2021-10-14 15:09:20|4381.5|4380|4381.5|4380.5|4381.5|4381|4381|4380|0
1634224170000|2021-10-14 15:09:30|4381||4381||4381.5||4381||0
1634224180000|2021-10-14 15:09:40|4380.5|4380|4381|4380.5|4381.5|4381|4380.5|4380|0
1634224190000|2021-10-14 15:09:50|4381.5|4380|4381|4380.5|4381.5|4380.5|4380|4379.5|0
1634224200000|2021-10-14 15:10:00|4381.5|4381|4380.5|4380|4381.5|4381|4380.5|4380|0
1634224210000|2021-10-14 15:10:10|4380|4379.5|4381|4380.5|4381|4380.5|4380|4379.5|0
1634224220000|2021-10-14 15:10:20|4380.5|4380|4380.5|4380|4380.5|4380|4380.5|4380|0
1634224230000|2021-10-14 15:10:30|4381|4380.5|4381|4380.5|4381.5|4381|4380.5|4380|0
1634224240000|2021-10-14 15:10:40|4381.5|4381|4382|4381.5|4382.5|4381.5|4381|4380.5|0
1634224250000|2021-10-14 15:10:50|4382.5|4381|4382|4381.5|4382.5|4381.5|4382|4381|0
1634224260000|2021-10-14 15:11:00|4382.5|4382|4382.5|4382|4382.5|4382|4382|4381.5|0
1634224270000|2021-10-14 15:11:10|4382|4381.5|4383|4382|4383.5|4382.5|4381.5|4381|0
1634224280000|2021-10-14 15:11:20|4382.5|4382.5|4383|4382.5|4383|4382.5|4382.5|4382|0
1634224290000|2021-10-14 15:11:30|4382.5|4382|4381.5|4381|4383|4382.5|4381|4380.5|0
1634224300000|2021-10-14 15:11:40|4381|4380.5|4381|4380.5|4381.5|4380.5|4380.5|4380|0
1634224320000|2021-10-14 15:12:00|4380.5|4380|4382.5|4381.5|4382.5|4381.5|4380.5|4380|0
1634224330000|2021-10-14 15:12:10|4382|4382|4382|4381.5|4382|4382|4382|4381.5|0
1634224340000|2021-10-14 15:12:20|4381.5|4381|4382.5|4381.5|4382.5|4381.5|4381.5|4381|0
1634224350000|2021-10-14 15:12:30||4382||4382||4382||4382|0
1634224370000|2021-10-14 15:12:50|4383|4382.5|4383|4382.5|4383.5|4383|4383|4382.5|0
1634224380000|2021-10-14 15:13:00|4382.5|4382|4383|4382.5|4383.5|4382.5|4382.5|4382|0
1634224390000|2021-10-14 15:13:10|4383.5|4383|4383.5|4383|4384|4383.5|4383.5|4383|0
1634224400000|2021-10-14 15:13:20|4384|4383.5|4384.5|4384|4384.5|4384|4384|4383.5|0
1634224410000|2021-10-14 15:13:30|4385|4384.5|4383.5|4383|4385|4384.5|4383.5|4383|0
1634224420000|2021-10-14 15:13:40|4383|4382.5|4383|4382.5|4383|4382.5|4382.5|4382|0
1634224430000|2021-10-14 15:13:50|4383.5||4383||4383.5||4383||0
1634224440000|2021-10-14 15:14:00|4382.5|4382|4383|4382|4383|4382.5|4382.5|4382|0
1634224450000|2021-10-14 15:14:10|4382.5|4381.5|4381.5|4381|4382.5|4381.5|4381.5|4381|0
1634224460000|2021-10-14 15:14:20|4381|4380.5|4381|4380|4381.5|4381|4380|4379|0
1634224470000|2021-10-14 15:14:30|4380.5|4380.5|4380|4379.5|4380.5|4380.5|4379.5|4378.5|0
1634224480000|2021-10-14 15:14:40||4379||4379.5||4379.5||4379|0
1634224500000|2021-10-14 15:15:00|4379.5|4379|4379|4378.5|4379.5|4379|4379|4378.5|0
1634224510000|2021-10-14 15:15:10|4379.5|4379|4379.5|4379|4379.5|4379|4379|4378.5|0
1634224520000|2021-10-14 15:15:20|4380|4379.5|4381|4380|4381|4380|4379.5|4378.5|0
1634224530000|2021-10-14 15:15:30|4380.5||4381||4381||4380.5||0
1634224540000|2021-10-14 15:15:40|4380.5||4381||4381||4380.5||0
1634224550000|2021-10-14 15:15:50|4380.5|4380.5|4380.5|4380|4380.5|4380.5|4380.5|4380|0
1634224560000|2021-10-14 15:16:00|4380|4379.5|4380|4379.5|4380|4379.5|4380|4379.5|0
1634224570000|2021-10-14 15:16:10|4379.5|4379|4379.5|4379|4380|4379.5|4379.5|4379|0
1634224580000|2021-10-14 15:16:20|4379|4378.5|4379.5|4379|4379.5|4379|4379|4378|0
1634224590000|2021-10-14 15:16:30|4379|4378.5|4379.5|4379|4379.5|4379|4379|4378.5|0
1634224600000|2021-10-14 15:16:40|4380|4379.5|4380.5|4379.5|4381|4380.5|4380|4379.5|0
1634224610000|2021-10-14 15:16:50|4380|4380|4380|4379.5|4380.5|4380|4380|4379.5|0
1634224620000|2021-10-14 15:17:00|4379.5|4379|4379.5|4379|4380|4379|4379.5|4379|0
1634224630000|2021-10-14 15:17:10|4380|4379.5|4380|4379.5|4380|4379.5|4379.5|4379|0
1634224640000|2021-10-14 15:17:20|4379.5|4379|4378|4377|4379.5|4379.5|4377|4376.5|0
1634224650000|2021-10-14 15:17:30|4377.5|4376.5|4377.5|4377|4378|4377|4377|4376.5|0
1634224660000|2021-10-14 15:17:40|4378|4377.5|4378.5|4378|4379|4378|4378|4377.5|0
1634224670000|2021-10-14 15:17:50|4379|4378.5|4379|4378|4379|4378.5|4378.5|4378|0
1634224680000|2021-10-14 15:18:00|4379.5|4378.5|4379.5|4379|4379.5|4379|4379|4378.5|0
1634224690000|2021-10-14 15:18:10|4379|4378.5|4379.5|4379|4379.5|4379|4379|4378.5|0
1634224700000|2021-10-14 15:18:20|4379|4378.5|4378.5|4377.5|4379|4378.5|4378|4377.5|0
1634224710000|2021-10-14 15:18:30|4378|4378|4378|4377.5|4378|4378|4378|4377|0
1634224720000|2021-10-14 15:18:40|4378.5|4378|4379|4378|4379|4378.5|4378.5|4378|0
1634224730000|2021-10-14 15:18:50|4378.5|4377.5|4376.5|4376|4378.5|4377.5|4376.5|4376|0
1634224740000|2021-10-14 15:19:00|4377|4376.5|4376.5|4375.5|4377|4376.5|4375.5|4375|0
1634224750000|2021-10-14 15:19:10|4376|4376|4377|4376|4377.5|4377|4376|4376|0
1634224760000|2021-10-14 15:19:20|4376.5|4376.5|4377.5|4377|4378|4377|4376.5|4376|0
1634224770000|2021-10-14 15:19:30|4378|4376.5|4375.5|4375|4378|4376.5|4375|4374|0
1634224780000|2021-10-14 15:19:40|4375|4374.5|4374.5|4373.5|4375|4374.5|4374|4373.5|0
1634224790000|2021-10-14 15:19:50|4374|4373|4374|4373.5|4374|4373.5|4373.5|4373|0
1634224800000|2021-10-14 15:20:00|4373.5|4373|4374.5|4374|4374.5|4374|4373.5|4373|0
1634224810000|2021-10-14 15:20:10|4375|4374.5|4375|4374.5|4375|4374.5|4373.5|4373|0
1634224820000|2021-10-14 15:20:20|4375.5|4375|4376|4375|4376|4375|4375.5|4374.5|0
1634224830000|2021-10-14 15:20:30|4376.5|4375.5|4376|4375|4376.5|4376|4375.5|4375|0
1634224840000|2021-10-14 15:20:40|4375.5|4375.5|4376|4375.5|4376.5|4376|4375.5|4375.5|0
1634224850000|2021-10-14 15:20:50|4376.5|4376|4376.5|4376|4376.5|4376|4376.5|4376|0
1634224860000|2021-10-14 15:21:00|4376|4375.5|4376|4375|4376|4375.5|4375.5|4375|0
1634224870000|2021-10-14 15:21:10|4376.5|4375.5|4376.5|4376|4376.5|4376|4376|4375.5|0
1634224880000|2021-10-14 15:21:20|4377|4376.5|4377|4376.5|4377|4376.5|4377|4376.5|0
1634224890000|2021-10-14 15:21:30|4377.5|4377|4377.5|4376.5|4377.5|4377|4377|4376.5|0
1634224900000|2021-10-14 15:21:40|4377|4377|4378|4377|4378|4377|4377|4377|0
1634224910000|2021-10-14 15:21:50|4377.5|4376.5|4378|4377.5|4378.5|4378|4377|4376.5|0
1634224920000|2021-10-14 15:22:00|4377.5|4377|4377.5|4376.5|4378|4377.5|4377|4376.5|0
1634224930000|2021-10-14 15:22:10|4377|4376|4376.5|4376|4377.5|4376|4376|4375.5|0
1634224940000|2021-10-14 15:22:20|4376|4375.5|4377|4376.5|4377|4376.5|4376|4375.5|0
1634224950000|2021-10-14 15:22:30|4377.5|4377|4377.5|4377|4378|4377.5|4377.5|4376.5|0
1634224960000|2021-10-14 15:22:40|4377|4376.5|4377|4376.5|4377|4376.5|4376.5|4376|0
1634224970000|2021-10-14 15:22:50|4376.5|4376|4376.5|4376|4377|4376.5|4376.5|4376|0
1634224980000|2021-10-14 15:23:00|4377|4376.5|4376.5|4376|4377|4376.5|4376.5|4375.5|0
1634224990000|2021-10-14 15:23:10|4377|4376.5|4377|4376|4377|4376.5|4376.5|4376|0
1634225000000|2021-10-14 15:23:20|4376.5|4376.5|4376|4375.5|4376.5|4376.5|4376|4375.5|0
1634225010000|2021-10-14 15:23:30|4376.5|4376|4376.5|4376|4376.5|4376|4376|4375.5|0
1634225020000|2021-10-14 15:23:40|4376|4375.5|4377|4376.5|4377|4376.5|4376|4375.5|0
1634225030000|2021-10-14 15:23:50|4376.5|4376|4377|4376.5|4377|4376.5|4376.5|4376|0
1634225040000|2021-10-14 15:24:00|4377.5|4377|4377.5|4377|4377.5|4377|4377.5|4377|0
1634225050000|2021-10-14 15:24:10|4378|4377.5|4377|4376.5|4378.5|4377.5|4377|4376.5|0
1634225060000|2021-10-14 15:24:20|4377.5|4377|4378|4377.5|4378|4377.5|4377.5|4376.5|0
1634225070000|2021-10-14 15:24:30|4377.5|4377|4378|4377|4378|4377.5|4377.5|4377|0
1634225080000|2021-10-14 15:24:40|4377.5|4377.5|4378.5|4378|4378.5|4378|4377.5|4377.5|0
1634225090000|2021-10-14 15:24:50|4379|4378.5|4378.5|4378|4379|4378.5|4378.5|4378|0
1634225100000|2021-10-14 15:25:00|4378|4377.5|4379.5|4378.5|4379.5|4379|4378|4377|0
1634225110000|2021-10-14 15:25:10|4380|4379|4380|4379|4380.5|4380|4379.5|4379|0
1634225120000|2021-10-14 15:25:20|4379.5|4379.5|4380.5|4380|4380.5|4380|4379.5|4379|0
1634225130000|2021-10-14 15:25:30|4381|4380.5|4381|4380.5|4381.5|4380.5|4380.5|4380|0
1634225140000|2021-10-14 15:25:40|4380.5|4380|4381.5|4381|4382|4381.5|4380.5|4380|0
1634225150000|2021-10-14 15:25:50|4382|4381.5|4381|4380.5|4382|4381.5|4381|4380.5|0
1634225160000|2021-10-14 15:26:00|4380.5|4380|4381|4380.5|4381.5|4381|4379|4378.5|0
1634225170000|2021-10-14 15:26:10|4380.5|4380|4379.5|4379|4380.5|4380|4379.5|4379|0
1634225180000|2021-10-14 15:26:20|4379|4378.5|4379.5|4378.5|4379.5|4378.5|4379|4378.5|0
1634225190000|2021-10-14 15:26:30|4380|4379|4380|4379.5|4380|4379.5|4379|4378.5|0
1634225200000|2021-10-14 15:26:40|4380.5|4380|4380|4379|4380.5|4380|4379.5|4379|0
1634225210000|2021-10-14 15:26:50|4379.5|4379.5|4380|4379|4380|4379.5|4379.5|4379|0
1634225220000|2021-10-14 15:27:00|4379.5|4378.5|4379.5|4378.5|4380|4379.5|4379|4378.5|0
1634225230000|2021-10-14 15:27:10|4380|4379|4378.5|4378|4380|4379|4378.5|4378|0
1634225240000|2021-10-14 15:27:20|4379|4377.5|4378.5|4377.5|4379|4378|4378|4377|0
1634225250000|2021-10-14 15:27:30|4379|4378|4377|4376.5|4379.5|4378.5|4377|4376.5|0
1634225260000|2021-10-14 15:27:40|4377.5|4377|4377.5|4377|4377.5|4377|4377|4377|0
1634225270000|2021-10-14 15:27:50|4378|4377.5|4378|4377|4378.5|4378|4377.5|4377|0
1634225280000|2021-10-14 15:28:00|4377.5|4376.5|4378|4377|4378|4377|4377|4376.5|0
1634225290000|2021-10-14 15:28:10|4378.5|4377.5|4379|4378.5|4379|4378.5|4378.5|4377.5|0
1634225300000|2021-10-14 15:28:20|4378.5|4378|4379|4378|4379|4378|4378.5|4378|0
1634225310000|2021-10-14 15:28:30|4378.5|4378.5|4379.5|4379|4379.5|4379|4378.5|4378.5|0
1634225320000|2021-10-14 15:28:40|4380|4379.5|4381|4380.5|4381|4380.5|4380|4379.5|0
1634225330000|2021-10-14 15:28:50|4380.5|4380|4381.5|4381|4381.5|4381|4380.5|4380|0
1634225340000|2021-10-14 15:29:00|4382|4381.5|4380|4379.5|4382|4381.5|4380|4379.5|0
1634225350000|2021-10-14 15:29:10|4379.5|4379|4380|4379.5|4380|4379.5|4379.5|4379|0
1634225360000|2021-10-14 15:29:20|4379.5|4379|4379.5|4378.5|4380|4379.5|4379|4378.5|0
1634225370000|2021-10-14 15:29:30|4379|4379|4379.5|4379|4379.5|4379|4379|4379|0
1634225380000|2021-10-14 15:29:40|4379|4378.5|4379|4378.5|4379|4378.5|4378.5|4378|0
1634225390000|2021-10-14 15:29:50|4379.5|4378|4379|4377.5|4379.5|4378|4378.5|4377.5|0
1634281200000|2021-10-15 07:00:00|4409|4408.5|4406|4403|4411.5|4408.5|4406|4403|0
1634281210000|2021-10-15 07:00:10|4405.5|4402|4404.5|4401.5|4407.5|4404|4398.5|4395|0
1634281220000|2021-10-15 07:00:20|4404|4399.5|4403|4400.5|4404|4402.5|4402|4399|0
1634281230000|2021-10-15 07:00:30|4402|4400|4403|4400.5|4403.5|4400.5|4401.5|4400|0
1634281240000|2021-10-15 07:00:40|4403.5|4401|4404.5|4401.5|4406|4401.5|4403.5|4401|0
1634281250000|2021-10-15 07:00:50|4405.5|4402|4408|4405.5|4408.5|4405.5|4405.5|4402|0
1634281260000|2021-10-15 07:01:00|4409|4406|4412.5|4410.5|4412.5|4411.5|4407|4406|0
1634281270000|2021-10-15 07:01:10|4412|4409.5|4410|4408.5|4412.5|4411|4410|4408.5|0
1634281280000|2021-10-15 07:01:20|4410.5|4409|4413.5|4412|4414|4413|4409|4407.5|0
1634281290000|2021-10-15 07:01:30|4413|4411.5|4412|4409.5|4413|4411.5|4411|4409.5|0
1634281300000|2021-10-15 07:01:40|4412.5|4410|4413.5|4411.5|4414|4411.5|4412.5|4410|0
1634281310000|2021-10-15 07:01:50|4414|4410.5|4414|4412.5|4414.5|4412.5|4412.5|4410.5|0
1634281320000|2021-10-15 07:02:00|4413.5|4412|4416.5|4415|4417|4416|4412.5|4410.5|0
1634281330000|2021-10-15 07:02:10|4417|4415.5|4416.5|4415|4418|4417|4415.5|4414|0
1634281340000|2021-10-15 07:02:20|4417|4415.5|4418.5|4416.5|4420|4419|4414.5|4413|0
1634281350000|2021-10-15 07:02:30|4418|4416|4417.5|4415.5|4418|4416|4417.5|4414.5|0
1634281360000|2021-10-15 07:02:40|4418|4416|4418.5|4417|4421|4419.5|4415|4413|0
1634281370000|2021-10-15 07:02:50|4419|4416|4418|4416|4419|4417|4417.5|4416|0
1634281380000|2021-10-15 07:03:00|4418.5|4416.5|4417|4416|4419|4417|4416.5|4415.5|0
1634281390000|2021-10-15 07:03:10|4416|4415.5|4414.5|4413.5|4417|4416|4414.5|4412|0
1634281400000|2021-10-15 07:03:20|4414|4413|4417|4415.5|4417|4415.5|4413|4411|0
1634281410000|2021-10-15 07:03:30|4417.5|4416|4418.5|4416.5|4419.5|4417.5|4417.5|4415.5|0
1634281420000|2021-10-15 07:03:40|4418|4416|4418.5|4416.5|4419.5|4417.5|4418|4415.5|0
1634281430000|2021-10-15 07:03:50|4419|4417|4418|4416.5|4419.5|4417.5|4417|4415.5|0
1634281440000|2021-10-15 07:04:00|4418.5|4417|4417.5|4415.5|4420|4417.5|4417|4415.5|0
1634281450000|2021-10-15 07:04:10|4417|4414.5|4419.5|4417.5|4420|4418.5|4416|4414.5|0
1634281460000|2021-10-15 07:04:20|4420||4419.5||4420||4419.5||0
1634281470000|2021-10-15 07:04:30|4419|4416.5|4417.5|4415.5|4420|4417.5|4417.5|4415.5|0
1634281480000|2021-10-15 07:04:40|4417|4416|4414.5|4413|4417.5|4416|4414.5|4413|0
1634281490000|2021-10-15 07:04:50|4415|4413.5|4417|4415|4417|4415|4415|4413.5|0
1634281500000|2021-10-15 07:05:00|4416.5|4414|4416.5|4415.5|4417|4416|4415|4412.5|0
1634281510000|2021-10-15 07:05:10|4417|4416|4418.5|4417|4418.5|4417|4417|4415.5|0
1634281520000|2021-10-15 07:05:20|4418|4416.5|4417.5|4416|4418|4416.5|4416.5|4415.5|0
1634281530000|2021-10-15 07:05:30|4418.5|4416.5|4417.5|4416.5|4418.5|4417|4417.5|4416.5|0
1634281540000|2021-10-15 07:05:40|4417|4415.5|4416|4413.5|4418.5|4416|4416|4413.5|0
1634281550000|2021-10-15 07:05:50|4415.5|4414|4417|4415|4417|4416|4415|4412.5|0
1634281560000|2021-10-15 07:06:00|4417.5|4415.5|4412.5|4410.5|4417.5|4416|4412.5|4410|0
1634281570000|2021-10-15 07:06:10|4413|4411|4413|4412|4413.5|4412|4412.5|4410.5|0
1634281580000|2021-10-15 07:06:20|4412.5|4411.5|4408|4405|4412.5|4411.5|4408|4405|0
1634281590000|2021-10-15 07:06:30|4407.5|4405.5|4407|4405|4408|4407|4406|4404.5|0
1634281600000|2021-10-15 07:06:40|4406.5|4405.5|4406|4404.5|4406.5|4405.5|4406|4404.5|0
1634281610000|2021-10-15 07:06:50|4406.5|4405|4406|4405|4406.5|4405.5|4406|4404.5|0
1634281620000|2021-10-15 07:07:00|4406.5|4405.5|4405|4403|4408|4406.5|4404.5|4402.5|0
1634281630000|2021-10-15 07:07:10|4405.5|4403.5|4409.5|4408|4410|4408|4404.5|4403|0
1634281640000|2021-10-15 07:07:20|4409|4408.5|4408.5|4407|4409.5|4408.5|4408|4406.5|0
1634281650000|2021-10-15 07:07:30|4408|4406.5|4407.5|4406.5|4408.5|4407|4407.5|4406.5|0
1634281660000|2021-10-15 07:07:40|4408.5|4407|4408.5|4407|4409.5|4408|4408|4406.5|0
1634281670000|2021-10-15 07:07:50|4408|4407.5|4404|4402.5|4409.5|4407.5|4404|4402|0
1634281680000|2021-10-15 07:08:00|4403.5|4402|4399.5|4398.5|4404|4402.5|4399.5|4398|0
1634281690000|2021-10-15 07:08:10|4400|4399|4405|4403.5|4405.5|4404.5|4400|4399|0
1634281700000|2021-10-15 07:08:20|4405.5|4404|4408.5|4407.5|4408.5|4407.5|4405.5|4404|0
1634281710000|2021-10-15 07:08:30|4408|4407|4406.5|4404.5|4408|4407|4406.5|4404.5|0
1634281720000|2021-10-15 07:08:40|4406|4404|4403.5|4401.5|4406.5|4404|4403.5|4401.5|0
1634281730000|2021-10-15 07:08:50|4403|4401|4404.5|4403.5|4405|4403.5|4402.5|4401|0
1634281740000|2021-10-15 07:09:00|4405|4404|4405|4404|4405|4404|4405|4404|0
1634281750000|2021-10-15 07:09:10|4405.5|4404.5|4406|4404|4406.5|4405|4404.5|4403.5|0
1634281760000|2021-10-15 07:09:20|4406.5|4404.5|4405.5|4404|4407|4405|4405|4403.5|0
1634281770000|2021-10-15 07:09:30|4406|4404.5|4406|4404|4406.5|4405|4406|4404|0
1634281780000|2021-10-15 07:09:40|4405.5|4404.5|4407|4406|4407|4406|4405.5|4404|0
1634281790000|2021-10-15 07:09:50|4406.5|4406.5|4407.5|4406|4408|4406.5|4406.5|4404.5|0
1634281800000|2021-10-15 07:10:00|4407|4406.5|4407|4406.5|4408|4406.5|4406.5|4405|0
1634281810000|2021-10-15 07:10:10|4406.5|4406|4406|4404.5|4407|4406|4406|4404|0
1634281820000|2021-10-15 07:10:20|4405.5|4404|4404.5|4402.5|4406|4404.5|4402.5|4401.5|0
1634281830000|2021-10-15 07:10:30|4404||4403.5||4404.5||4403.5||0
1634281840000|2021-10-15 07:10:40|4404|4402|4405.5|4404.5|4407.5|4406|4403.5|4402|0
1634281850000|2021-10-15 07:10:50|4406|4405|4402|4400.5|4406.5|4405|4401.5|4400.5|0
1634281860000|2021-10-15 07:11:00|4401.5|4400|4399.5|4398|4401.5|4400|4399.5|4397.5|0
1634281870000|2021-10-15 07:11:10|4400|4398.5|4402|4401|4402.5|4401.5|4400|4398.5|0
1634281880000|2021-10-15 07:11:20|4402.5|4401.5|4404|4403.5|4404|4403.5|4402|4401|0
1634281890000|2021-10-15 07:11:30|4404.5|4403|4405.5|4403.5|4407.5|4405.5|4404|4403|0
1634281900000|2021-10-15 07:11:40|4406|4405.5|4405|4403.5|4406|4405.5|4405|4403.5|0
1634281910000|2021-10-15 07:11:50|4404.5|4403|4400|4399|4404.5|4403|4399.5|4399|0
1634281920000|2021-10-15 07:12:00|4400.5|4399.5|4401.5|4399.5|4402.5|4401|4400.5|4399|0
1634281930000|2021-10-15 07:12:10|4401|4400|4401.5|4400|4401.5|4400|4400.5|4399.5|0
1634281940000|2021-10-15 07:12:20|4401|4400.5|4408|4406.5|4408.5|4407.5|4401|4400|0
1634281950000|2021-10-15 07:12:30|4408.5|4407|4410.5|4409|4411.5|4410.5|4408.5|4407|0
1634281960000|2021-10-15 07:12:40|4410|4408.5|4408.5|4406.5|4411|4410|4408.5|4406.5|0
1634281970000|2021-10-15 07:12:50|4409|4407|4413|4411|4415|4413|4408.5|4407|0
1634281980000|2021-10-15 07:13:00|4413.5|4411.5|4414|4413|4415|4413.5|4413.5|4411.5|0
1634281990000|2021-10-15 07:13:10|4413.5|4412.5|4412.5|4411|4414|4413|4412|4411|0
1634282000000|2021-10-15 07:13:20|4413|4411.5|4410.5|4408.5|4413|4411.5|4410|4408|0
1634282010000|2021-10-15 07:13:30|4410|4409|4410.5|4408.5|4411|4409.5|4409|4407.5|0
1634282020000|2021-10-15 07:13:40|4410|4409|4408.5|4406.5|4410|4409|4407.5|4406|0
1634282030000|2021-10-15 07:13:50|4409|4407.5|4408|4407|4409.5|4408|4408|4406.5|0
1634282040000|2021-10-15 07:14:00|4408.5|4407.5|4410.5|4408.5|4410.5|4409.5|4408.5|4407.5|0
1634282050000|2021-10-15 07:14:10|4410|4409|4410|4408|4410|4409.5|4409|4407.5|0
1634282060000|2021-10-15 07:14:20|4409.5|4408.5|4412|4411|4413.5|4412|4409|4408|0
1634282070000|2021-10-15 07:14:30|4411.5|4410.5|4411.5|4410.5|4412|4411.5|4411.5|4410.5|0
1634282080000|2021-10-15 07:14:40|4412|4411|4414.5|4413|4415|4414|4412|4411|0
1634282090000|2021-10-15 07:14:50|4414|4412.5|4415|4414|4415|4414|4414|4412.5|0
1634282100000|2021-10-15 07:15:00|4415.5|4414.5|4418|4416.5|4418.5|4416.5|4415.5|4414.5|0
1634282110000|2021-10-15 07:15:10|4418.5|4417|4417|4415.5|4418.5|4417|4416|4415|0
1634282120000|2021-10-15 07:15:20|4416.5|4415|4416|4415|4417|4415.5|4416|4414.5|0
1634282130000|2021-10-15 07:15:30|4416.5|4415.5|4416.5|4415.5|4418|4417.5|4416.5|4415.5|0
1634282140000|2021-10-15 07:15:40|4416|4415|4417.5|4416.5|4418|4417.5|4415.5|4414.5|0
1634282150000|2021-10-15 07:15:50|4417|4417|4417.5|4416|4418|4417|4416|4415|0
1634282160000|2021-10-15 07:16:00||4416.5||4416||4416.5||4416|0
1634282170000|2021-10-15 07:16:10|4417|4415.5|4417.5|4416|4417.5|4416.5|4416.5|4415|0
1634282180000|2021-10-15 07:16:20|4417|4415.5|4415|4413.5|4417.5|4415.5|4413.5|4412.5|0
1634282190000|2021-10-15 07:16:30|4414.5|4413|4413.5|4412|4415|4413.5|4413|4412|0
1634282200000|2021-10-15 07:16:40|4414|4412.5|4414|4412.5|4414.5|4413.5|4413|4411.5|0
1634282210000|2021-10-15 07:16:50|4413.5|4413|4414|4412.5|4414|4413.5|4413.5|4412.5|0
1634282220000|2021-10-15 07:17:00|4414.5|4413|4415|4414|4415|4414|4414|4413|0
1634282230000|2021-10-15 07:17:10|4414.5|4413|4416|4415|4416.5|4415.5|4414.5|4413|0
1634282240000|2021-10-15 07:17:20|4416.5|4415.5|4417.5|4416.5|4418|4417.5|4416|4415.5|0
1634282250000|2021-10-15 07:17:30|4418|4417|4417.5|4417|4418|4417|4417|4416|0
1634282260000|2021-10-15 07:17:40|4418|4417.5|4417.5|4416.5|4421|4420|4417.5|4416.5|0
1634282270000|2021-10-15 07:17:50|4418.5|4417|4420|4419.5|4421.5|4421|4418.5|4417|0
1634282280000|2021-10-15 07:18:00|4420.5|4420|4420.5|4420|4422|4420.5|4420.5|4420|0
1634282290000|2021-10-15 07:18:10|4420|4419.5|4419.5|4418.5|4420|4419.5|4419|4418.5|0
1634282300000|2021-10-15 07:18:20|4419|4418|4418.5|4418|4419|4418|4417.5|4416.5|0
1634282310000|2021-10-15 07:18:30|4419|4418.5|4419.5|4418.5|4419.5|4418.5|4419|4418|0
1634282320000|2021-10-15 07:18:40|4419|4419|4420|4418.5|4420|4419.5|4419|4418.5|0
1634282330000|2021-10-15 07:18:50|4419.5||4419.5||4419.5||4419.5||0
1634282340000|2021-10-15 07:19:00|4420|4419|4421|4420|4422|4421.5|4420|4419|0
1634282350000|2021-10-15 07:19:10|4420.5|4420.5|4421.5|4420.5|4422|4421|4420.5|4420|0
1634282360000|2021-10-15 07:19:20|4422|4420|4422.5|4421.5|4423|4422.5|4422|4420|0
1634282370000|2021-10-15 07:19:30|4422|4421|4420|4419.5|4422|4421|4419.5|4418.5|0
1634282380000|2021-10-15 07:19:40|4419.5|4419|4420|4418.5|4420|4419|4419.5|4418.5|0
1634282390000|2021-10-15 07:19:50|4420.5|4419|4420|4419.5|4421|4419.5|4420|4418.5|0
1634282400000|2021-10-15 07:20:00|4420.5|4419|4422|4420.5|4422|4421|4420.5|4419|0
1634282410000|2021-10-15 07:20:10|4421.5|4421|4422.5|4421.5|4423|4422.5|4421.5|4420|0
1634282420000|2021-10-15 07:20:20|4423|4422|4423.5|4422|4423.5|4423|4422.5|4422|0
1634282430000|2021-10-15 07:20:30|4423|4421.5|4421|4420.5|4423|4421.5|4421|4420.5|0
1634282440000|2021-10-15 07:20:40|4421.5|4421|4421|4420|4422.5|4421.5|4420.5|4420|0
1634282450000|2021-10-15 07:20:50|4420.5|4419.5|4419|4418.5|4421|4420|4417.5|4417|0
1634282460000|2021-10-15 07:21:00|4419.5|4419|4420.5|4419.5|4421|4420.5|4419.5|4419|0
1634282470000|2021-10-15 07:21:10|4421|4420|4421.5|4420.5|4422|4420.5|4421|4420|0
1634282480000|2021-10-15 07:21:20|4421|4420|4422|4420.5|4422.5|4421.5|4421|4420|0
1634282490000|2021-10-15 07:21:30|4421.5|4421|4420|4419|4422|4421.5|4420|4419|0
1634282500000|2021-10-15 07:21:40|4420.5|4419.5|4421.5|4420.5|4422.5|4421.5|4420.5|4419.5|0
1634282510000|2021-10-15 07:21:50|4421|4420|4420|4419|4421|4420|4419.5|4418.5|0
1634282520000|2021-10-15 07:22:00|4419.5|4418.5|4419.5|4418|4419.5|4418.5|4419|4417.5|0
1634282530000|2021-10-15 07:22:10|4419|4418.5|4419.5|4418|4419.5|4418.5|4417.5|4416.5|0
1634282540000|2021-10-15 07:22:20|4419|4417.5|4417|4415.5|4419|4417.5|4417|4415.5|0
1634282550000|2021-10-15 07:22:30|4417.5|4415|4418.5|4417.5|4418.5|4417.5|4417.5|4415|0
1634282560000|2021-10-15 07:22:40|4419|4418|4419|4417.5|4419.5|4418|4418.5|4417.5|0
1634282570000|2021-10-15 07:22:50||4418||4418||4418||4418|0
1634282580000|2021-10-15 07:23:00|4419.5|4418.5|4419.5|4418.5|4420|4419|4419|4418.5|0
1634282590000|2021-10-15 07:23:10|4419|4418|4419.5|4418.5|4419.5|4418.5|4418.5|4418|0
1634282600000|2021-10-15 07:23:20|4419|4418|4420.5|4419.5|4420.5|4420|4418.5|4418|0
1634282610000|2021-10-15 07:23:30|4420|4420|4424|4423.5|4424.5|4423.5|4420|4420|0
1634282620000|2021-10-15 07:23:40|4423.5|4423|4423.5|4422.5|4423.5|4423|4421.5|4420.5|0
1634282630000|2021-10-15 07:23:50|4424|4423|4421|4419.5|4424|4423.5|4420.5|4419.5|0
1634282640000|2021-10-15 07:24:00|4421.5|4420|4423.5|4422|4423.5|4422|4421.5|4420|0
1634282650000|2021-10-15 07:24:10|4423|4422.5|4423|4422|4423|4422.5|4421.5|4421|0
1634282660000|2021-10-15 07:24:20|4422.5|4422.5|4422|4421|4423|4422.5|4422|4421|0
1634282670000|2021-10-15 07:24:30|4421.5|4420.5|4421.5|4420.5|4421.5|4420.5|4421.5|4420.5|0
1634282680000|2021-10-15 07:24:40|4421|4421|4421.5|4420|4422|4421|4421|4420|0
1634282690000|2021-10-15 07:24:50|4421|4419.5|4420|4419|4421|4419.5|4419.5|4418.5|0
1634282700000|2021-10-15 07:25:00|4419.5|4418.5|4421|4420|4421.5|4420.5|4418.5|4418|0
1634282710000|2021-10-15 07:25:10|4420.5|4420.5|4422|4421|4422|4421.5|4420.5|4420.5|0
1634282720000|2021-10-15 07:25:20|4421.5|4420.5|4421.5|4421|4422|4421|4421.5|4420|0
1634282730000|2021-10-15 07:25:30|4422|4421.5|4421|4420|4423|4422|4421|4420|0
1634282740000|2021-10-15 07:25:40|4421.5|4420.5|4422|4421|4422|4421.5|4421.5|4420|0
1634282750000|2021-10-15 07:25:50|4422.5|4421.5|4422|4421|4422.5|4421.5|4422|4420.5|0
1634282760000|2021-10-15 07:26:00|4422.5|4420.5|4423|4421.5|4423|4422|4422.5|4420.5|0
1634282770000|2021-10-15 07:26:10|4422.5|4422|4422.5|4421.5|4422.5|4422|4422.5|4421|0
1634282780000|2021-10-15 07:26:20|4422|4422|4423|4422.5|4423|4422.5|4421.5|4420.5|0
1634282790000|2021-10-15 07:26:30|4422.5|4422|4423|4422|4423|4422.5|4422.5|4422|0
1634282800000|2021-10-15 07:26:40|4423.5|4422.5|4423.5|4422.5|4423.5|4423|4423.5|4422.5|0
1634282810000|2021-10-15 07:26:50|4424||4423.5||4424||4423||0
1634282820000|2021-10-15 07:27:00|4424|4423|4422|4421|4424|4423.5|4422|4420.5|0
1634282830000|2021-10-15 07:27:10|4421.5|4420.5|4422|4421|4422|4421|4421|4420|0
1634282840000|2021-10-15 07:27:20|4422.5|4421.5|4422|4421|4423|4422|4421.5|4420.5|0
1634282850000|2021-10-15 07:27:30|4423|4421.5|4423.5|4422.5|4423.5|4423|4422.5|4421.5|0
1634282860000|2021-10-15 07:27:40|4424|4423|4425.5|4424.5|4426|4425.5|4424|4423|0
1634282870000|2021-10-15 07:27:50|4426|4425|4426.5|4425.5|4426.5|4425.5|4425.5|4425|0
1634282880000|2021-10-15 07:28:00|4426|4425|4426.5|4425|4426.5|4425.5|4426|4425|0
1634282890000|2021-10-15 07:28:10|4426|4425.5|4426.5|4425|4426.5|4425.5|4426|4425|0
1634282900000|2021-10-15 07:28:20|4426|4424.5|4425.5|4424.5|4426|4425|4425.5|4424.5|0
1634282910000|2021-10-15 07:28:30|4426|4425|4427.5|4426.5|4428|4427.5|4426|4425|0
1634282920000|2021-10-15 07:28:40|4427|4427|4426.5|4425.5|4427|4427|4426.5|4425|0
1634282930000|2021-10-15 07:28:50|4426|4425|4427.5|4426|4427.5|4426|4426|4425|0
1634282940000|2021-10-15 07:29:00|4427|4426.5|4428|4427|4428|4427|4427|4426.5|0
1634282950000|2021-10-15 07:29:10|4427.5|4426.5|4427.5|4426.5|4428|4427|4427|4426.5|0
1634282960000|2021-10-15 07:29:20|4426.5|4426|4426|4424.5|4426.5|4426|4425|4424|0
1634282970000|2021-10-15 07:29:30|4425.5|4425|4426.5|4426|4427|4426|4425|4424|0
1634282980000|2021-10-15 07:29:40|4427|4425.5|4427.5|4426|4427.5|4427|4427|4425.5|0
1634282990000|2021-10-15 07:29:50|4427|4425.5|4426|4425|4427|4425.5|4425.5|4424.5|0
1634283000000|2021-10-15 07:30:00|4425.5|4424.5|4428|4427|4428|4427|4425|4424|0
1634283010000|2021-10-15 07:30:10|4427.5|4426.5|4426|4425.5|4428|4426.5|4426|4425.5|0
1634283020000|2021-10-15 07:30:20|4426.5|4426|4427|4426|4427|4426|4426|4425|0
1634283030000|2021-10-15 07:30:30|4426.5|4425.5|4426|4425|4426.5|4425.5|4426|4425|0
1634283040000|2021-10-15 07:30:40|4425.5|4424.5|4425.5|4424.5|4425.5|4424.5|4425.5|4424.5|0
1634283050000|2021-10-15 07:30:50|4425|4424|4424.5|4423.5|4425|4424|4424.5|4423.5|0
1634283060000|2021-10-15 07:31:00|4424|4423|4425.5|4424.5|4425.5|4424.5|4424|4422.5|0
1634283070000|2021-10-15 07:31:10|4425|4424|4424.5|4423.5|4425|4424|4424|4423|0
1634283080000|2021-10-15 07:31:20|4425|4424|4425|4424|4425|4424.5|4425|4424|0
1634283090000|2021-10-15 07:31:30|4426|4424.5|4426|4424.5|4426|4425.5|4425.5|4424|0
1634283100000|2021-10-15 07:31:40||4425||4425||4425||4425|0
1634283110000|2021-10-15 07:31:50|4425.5|4424.5|4424.5|4423.5|4425.5|4424.5|4424.5|4423.5|0
1634283120000|2021-10-15 07:32:00|4425||4425||4425||4425||0
1634283130000|2021-10-15 07:32:10|4424.5|4424|4424.5|4423.5|4424.5|4424|4424|4423|0
1634283140000|2021-10-15 07:32:20|4425|4424|4425.5|4424.5|4425.5|4424.5|4425|4424|0
1634283150000|2021-10-15 07:32:30|4426|4425|4425.5|4425|4426|4425|4425.5|4425|0
1634283160000|2021-10-15 07:32:40|4425|4424.5|4424.5|4423.5|4425|4424.5|4424.5|4423.5|0
1634283170000|2021-10-15 07:32:50|4425|4424|4424.5|4423|4425|4424|4424.5|4423|0
1634283180000|2021-10-15 07:33:00||4423.5||4423.5||4423.5||4422.5|0
1634283190000|2021-10-15 07:33:10|4424|4423|4423|4422|4424|4423.5|4422.5|4422|0
1634283200000|2021-10-15 07:33:20|4423.5|4422.5|4421.5|4421|4423.5|4423|4421|4420.5|0
1634283210000|2021-10-15 07:33:30|4422|4421.5|4422|4421.5|4422|4421.5|4421.5|4421.5|0
1634283220000|2021-10-15 07:33:40|4422.5|4422|4422|4421|4423|4422|4421.5|4420.5|0
1634283230000|2021-10-15 07:33:50|4421.5||4421.5||4421.5||4421.5||0
1634283240000|2021-10-15 07:34:00|4422|4421.5|4422.5|4421.5|4422.5|4422|4422|4421.5|0
1634283250000|2021-10-15 07:34:10|4423|4422|4423|4422.5|4423.5|4423|4423|4422|0
1634283260000|2021-10-15 07:34:20|4422.5|4422|4422.5|4421.5|4423|4422.5|4422|4421.5|0
1634283270000|2021-10-15 07:34:30|4422|4421|4422|4421.5|4422.5|4421.5|4420.5|4420|0
1634283280000|2021-10-15 07:34:40|4422.5|4421|4422|4421.5|4422.5|4421.5|4422|4421|0
1634283290000|2021-10-15 07:34:50|4422.5|4421|4423|4421.5|4423|4421.5|4422|4421|0
1634283300000|2021-10-15 07:35:00|4422.5|4422|4423|4422|4423|4422|4422.5|4422|0
1634283310000|2021-10-15 07:35:10|4422.5|4421.5|4422.5|4421|4423|4421.5|4421.5|4421|0
1634283320000|2021-10-15 07:35:20|4422|4420.5|4421.5|4420.5|4422|4420.5|4421|4420.5|0
1634283330000|2021-10-15 07:35:30|4421|4420|4421|4420|4421|4420.5|4420|4419.5|0
1634283340000|2021-10-15 07:35:40||4419.5||4420||4420||4419.5|0
1634283350000|2021-10-15 07:35:50|4420.5|4419.5|4421|4420.5|4421|4420.5|4420|4419.5|0
1634283360000|2021-10-15 07:36:00||4420||4420||4420||4420|0
1634283370000|2021-10-15 07:36:10|4421.5|4420.5|4422|4421|4422|4421|4421|4420.5|0
1634283380000|2021-10-15 07:36:20|4421.5|4421.5|4422|4421|4422|4421.5|4421.5|4421|0
1634283390000|2021-10-15 07:36:30|4421.5|4420.5|4421.5|4420.5|4421.5|4420.5|4421|4420|0
1634283400000|2021-10-15 07:36:40|4421|4420|4421|4420|4421.5|4420|4421|4420|0
1634283410000|2021-10-15 07:36:50|4421.5|4420.5|4421.5|4420|4421.5|4421|4421.5|4420|0
1634283420000|2021-10-15 07:37:00|4421|4419.5|4420.5|4419.5|4421|4420|4419.5|4419|0
1634283430000|2021-10-15 07:37:10|4421|4420|4422|4421.5|4423|4422|4421|4420|0
1634283440000|2021-10-15 07:37:20|4421.5|4421|4419|4418|4422|4421|4419|4417.5|0
1634283450000|2021-10-15 07:37:30|4418.5|4417.5|4416.5|4415.5|4418.5|4417.5|4416.5|4415.5|0
1634283460000|2021-10-15 07:37:40|4416|4415|4415.5|4414|4416|4415|4414.5|4414|0
1634283470000|2021-10-15 07:37:50|4415|4413.5|4413.5|4412.5|4415|4413.5|4413|4412|0
1634283480000|2021-10-15 07:38:00|4414|4413|4415.5|4414.5|4416|4415|4414|4413|0
1634283490000|2021-10-15 07:38:10|4415|4414|4414.5|4413.5|4415|4414|4414.5|4413|0
1634283500000|2021-10-15 07:38:20|4414|4413|4412.5|4412|4414|4413|4412.5|4412|0
1634283510000|2021-10-15 07:38:30|4412|4411.5|4412.5|4412|4412.5|4412|4412|4411|0
1634283520000|2021-10-15 07:38:40|4413|4411.5|4413|4412|4413|4412|4411.5|4410.5|0
1634283530000|2021-10-15 07:38:50|4413.5|4412.5|4412.5|4412|4414|4413|4412.5|4412|0
1634283540000|2021-10-15 07:39:00|4413|4412.5|4413|4412|4413.5|4412.5|4412.5|4411.5|0
1634283550000|2021-10-15 07:39:10|4412.5|4411.5|4411.5|4410.5|4413|4411.5|4411.5|4410.5|0
1634283560000|2021-10-15 07:39:20|4411|4410|4410.5|4410|4411|4410|4410.5|4410|0
1634283570000|2021-10-15 07:39:30|4411|4410.5|4411.5|4410.5|4411.5|4410.5|4411|4410.5|0
1634283590000|2021-10-15 07:39:50|4411|4410|4411.5|4410.5|4411.5|4410.5|4411|4409.5|0
1634283600000|2021-10-15 07:40:00|4412||4411.5||4412||4411||0
1634283610000|2021-10-15 07:40:10|4411|4410|4411|4410|4411|4410.5|4410.5|4409.5|0
1634283620000|2021-10-15 07:40:20|4410.5|4409.5|4408.5|4408|4410.5|4409.5|4408.5|4408|0
1634283630000|2021-10-15 07:40:30|4408|4407.5|4407.5|4406.5|4408|4407.5|4406.5|4406|0
1634283640000|2021-10-15 07:40:40|4407|4406|4406|4405|4407|4406|4406|4405|0
1634283660000|2021-10-15 07:41:00|4406.5|4405.5|4407.5|4406.5|4407.5|4407|4406.5|4405.5|0
1634283670000|2021-10-15 07:41:10|4407|4406|4406.5|4406|4407|4406.5|4406.5|4406|0
1634283680000|2021-10-15 07:41:20|4407|4405.5|4406|4405.5|4407|4405.5|4406|4405|0
1634283690000|2021-10-15 07:41:30|4406.5||4406||4406.5||4406||0
1634283700000|2021-10-15 07:41:40|4406.5|4406|4407.5|4407|4408|4407|4406.5|4406|0
1634283710000|2021-10-15 07:41:50|4408|4407.5|4409.5|4408.5|4410|4409|4408|4407.5|0
1634283720000|2021-10-15 07:42:00|4410|4409|4410.5|4409|4410.5|4409.5|4410|4409|0
1634283730000|2021-10-15 07:42:10|4410|4409.5|4408|4407.5|4410.5|4409.5|4408|4407.5|0
1634283740000|2021-10-15 07:42:20|4408.5|4407|4408.5|4408|4408.5|4408|4408|4407|0
1634283750000|2021-10-15 07:42:30||4407.5||4407.5||4407.5||4407.5|0
1634283760000|2021-10-15 07:42:40|4408|4407|4408.5|4408|4408.5|4408|4408|4407|0
1634283770000|2021-10-15 07:42:50|4408|4407.5|4408.5|4407.5|4408.5|4407.5|4408|4407|0
1634283780000|2021-10-15 07:43:00|4408|4407|4408|4407|4408|4407|4407|4405.5|0
1634283790000|2021-10-15 07:43:10|4408.5|4407.5|4408.5|4407.5|4408.5|4408|4408.5|4407.5|0
1634283810000|2021-10-15 07:43:30|4409|4408|4408.5|4407.5|4409.5|4408|4408.5|4407.5|0
1634283820000|2021-10-15 07:43:40|4408|4407|4407.5|4406.5|4408|4407.5|4407|4406.5|0
1634283830000|2021-10-15 07:43:50|4408|4407|4408.5|4407.5|4408.5|4407.5|4408|4407|0
1634283840000|2021-10-15 07:44:00|4409|4408|4409|4408|4409|4408|4409|4408|0
1634283850000|2021-10-15 07:44:10|4408.5|4407.5|4407.5|4407|4408.5|4407.5|4407.5|4407|0
1634283860000|2021-10-15 07:44:20|4408.5|4407.5|4407.5|4406|4408.5|4407.5|4406.5|4406|0
1634283870000|2021-10-15 07:44:30|4407||4407||4407||4407||0
1634283880000|2021-10-15 07:44:40||4406.5||4406||4406.5||4406|0
1634283890000|2021-10-15 07:44:50|4407.5|4406.5|4407|4406.5|4407.5|4407|4407|4406.5|0
1634283900000|2021-10-15 07:45:00|4407.5|4407|4407.5|4406.5|4408|4407.5|4407|4406.5|0
1634283910000|2021-10-15 07:45:10|4408|4407|4407.5|4407|4408|4407.5|4407.5|4407|0
1634283920000|2021-10-15 07:45:20|4408||4408||4408||4407.5||0
1634283930000|2021-10-15 07:45:30|4407.5|4406.5|4406|4405.5|4407.5|4406.5|4406|4405.5|0
1634283940000|2021-10-15 07:45:40|4406.5|4406|4410|4409|4410|4409.5|4406.5|4406|0
1634283950000|2021-10-15 07:45:50|4409.5|4409.5|4408.5|4408|4410|4409.5|4408.5|4407.5|0
1634283960000|2021-10-15 07:46:00|4409|4408.5|4409.5|4408.5|4410|4409|4409|4408.5|0
1634283970000|2021-10-15 07:46:10|4410|4409|4410|4409|4410|4409|4409.5|4409|0
1634283980000|2021-10-15 07:46:20|4409.5|4409.5|4406.5|4406|4409.5|4409.5|4406.5|4406|0
1634283990000|2021-10-15 07:46:30|4407|4406.5|4408|4407|4408.5|4407.5|4407|4406.5|0
1634284000000|2021-10-15 07:46:40|4407.5|4407.5|4408.5|4407.5|4409.5|4408.5|4407.5|4406|0
1634284010000|2021-10-15 07:46:50|4408|4407|4409.5|4409|4410|4409|4407.5|4406.5|0
1634284020000|2021-10-15 07:47:00|4410|4409.5|4410|4409|4410|4409.5|4410|4409|0
1634284030000|2021-10-15 07:47:10|4410.5|4409.5|4413|4412|4413|4412|4410|4409.5|0
1634284040000|2021-10-15 07:47:20|4413.5|4411.5|4412.5|4411.5|4413.5|4411.5|4412|4411.5|0
1634284050000|2021-10-15 07:47:30|4413|4412|4415|4414|4415|4414|4413|4412|0
1634284060000|2021-10-15 07:47:40|4414.5|4414.5|4416|4415|4416|4415|4414.5|4414|0
1634284070000|2021-10-15 07:47:50|4415.5|4415.5|4415.5|4415|4415.5|4415.5|4415.5|4415|0
1634284080000|2021-10-15 07:48:00|4416|4415.5|4417|4416.5|4418|4417.5|4415.5|4414.5|0
1634284090000|2021-10-15 07:48:10|4417.5|4417|4418.5|4417.5|4418.5|4417.5|4417.5|4417|0
1634284100000|2021-10-15 07:48:20|4419|4418|4419|4418|4419.5|4419|4419|4418|0
1634284110000|2021-10-15 07:48:30|4418.5|4417.5|4416|4415|4418.5|4417.5|4416|4415|0
1634284120000|2021-10-15 07:48:40|4415.5|4414.5|4417.5|4416.5|4417.5|4417|4415.5|4414.5|0
1634284130000|2021-10-15 07:48:50|4418|4417|4418.5|4417.5|4419|4418|4417.5|4417|0
1634284140000|2021-10-15 07:49:00|4419|4418|4419.5|4418.5|4420|4418.5|4419|4418|0
1634284150000|2021-10-15 07:49:10|4420|4419|4420|4419|4420.5|4419.5|4420|4418.5|0
1634284160000|2021-10-15 07:49:20|4419.5|4419.5|4419.5|4419|4419.5|4419.5|4419|4418|0
1634284170000|2021-10-15 07:49:30|4419|4418.5|4418.5|4417.5|4419|4418.5|4418.5|4417.5|0
1634284180000|2021-10-15 07:49:40|4419|4418|4420.5|4419.5|4420.5|4420|4419|4418|0
1634284190000|2021-10-15 07:49:50|4420||4420||4420||4420||0
1634284200000|2021-10-15 07:50:00|4419.5|4419|4419.5|4418.5|4420|4419.5|4419.5|4418.5|0
1634284210000|2021-10-15 07:50:10|4420|4418|4419.5|4418.5|4420|4418.5|4418.5|4417|0
1634284220000|2021-10-15 07:50:20|4420|4419|4415|4414.5|4420|4419|4415|4414|0
1634284230000|2021-10-15 07:50:30|4414.5|4414|4416.5|4415.5|4417.5|4416|4414.5|4413.5|0
1634284240000|2021-10-15 07:50:40|4417|4416|4418|4417|4418.5|4417.5|4417|4416|0
1634284250000|2021-10-15 07:50:50|4417.5|4416.5|4418|4416.5|4418|4416.5|4417.5|4416.5|0
1634284260000|2021-10-15 07:51:00|4417.5|4417|4417|4416.5|4417.5|4417.5|4417|4416.5|0
1634284270000|2021-10-15 07:51:10|4416.5|4416|4417|4416|4418|4417|4416.5|4415.5|0
1634284290000|2021-10-15 07:51:30|4416.5|4415.5|4416|4415|4416.5|4415.5|4416|4415|0
1634284300000|2021-10-15 07:51:40|4415.5|4414.5|4415|4414.5|4416|4414.5|4414.5|4413.5|0
1634284310000|2021-10-15 07:51:50|4415.5|4415|4415.5|4414|4416|4415|4415.5|4414|0
1634284320000|2021-10-15 07:52:00|4415|4414.5|4417|4416|4417|4416|4414|4413.5|0
1634284330000|2021-10-15 07:52:10|4417.5|4416.5|4417|4416|4419|4418|4417|4416|0
1634284340000|2021-10-15 07:52:20|4417.5|4416.5|4418|4417|4418|4417.5|4417.5|4416.5|0
1634284350000|2021-10-15 07:52:30|4418.5|4417.5|4418.5|4417.5|4419|4418|4417.5|4416.5|0
1634284360000|2021-10-15 07:52:40|4419|4418|4419|4418|4419.5|4418.5|4418.5|4417.5|0
1634284370000|2021-10-15 07:52:50|4419.5|4417.5|4419|4418|4419.5|4418.5|4418.5|4417.5|0
1634284380000|2021-10-15 07:53:00|4419.5|4418.5|4417.5|4416.5|4421|4420|4417|4416.5|0
1634284390000|2021-10-15 07:53:10|4418|4417|4418.5|4417.5|4418.5|4417.5|4418|4417|0
1634284400000|2021-10-15 07:53:20|4418|4418|4417|4416.5|4419|4418|4417|4416.5|0
1634284420000|2021-10-15 07:53:40|4417.5|4417|4419|4418.5|4420|4419.5|4417.5|4417|0
1634284430000|2021-10-15 07:53:50|4419.5|4419|4419.5|4418.5|4420|4419|4419.5|4418.5|0
1634284450000|2021-10-15 07:54:10|4420|4419|4422|4421|4423|4422|4419.5|4419|0
1634284460000|2021-10-15 07:54:20|4421.5|4420.5|4420|4419.5|4421.5|4420.5|4420|4419|0
1634284470000|2021-10-15 07:54:30|4420.5|4419|4421|4420|4421|4420|4420.5|4419|0
1634284480000|2021-10-15 07:54:40|4420.5||4420.5||4421||4420.5||0
1634284490000|2021-10-15 07:54:50|4420|4419.5|4422.5|4421|4422.5|4421.5|4419.5|4418.5|0
1634284500000|2021-10-15 07:55:00|4421.5|4421.5|4422|4421|4422.5|4422|4421|4420|0
1634284510000|2021-10-15 07:55:10|4422.5|4421.5|4423|4422|4423.5|4422.5|4422.5|4421.5|0
1634284520000|2021-10-15 07:55:20|4423.5|4422.5|4423|4422|4423.5|4422.5|4423|4422|0
1634284530000|2021-10-15 07:55:30|4422.5|4421.5|4423.5|4422|4423.5|4422|4422|4421.5|0
1634284540000|2021-10-15 07:55:40|4424|4422.5|4423|4422|4424|4423|4422.5|4422|0
1634284550000|2021-10-15 07:55:50|4422.5||4423||4423||4422.5||0
1634284560000|2021-10-15 07:56:00||4422.5||4422.5||4422.5||4422.5|0
1634284570000|2021-10-15 07:56:10|4423.5|4423|4424|4423|4424|4423|4423.5|4423|0
1634284590000|2021-10-15 07:56:30|4424.5|4423.5|4424.5|4423.5|4425|4424|4424|4423.5|0
1634284600000|2021-10-15 07:56:40||4424||4423.5||4424||4423.5|0
1634284610000|2021-10-15 07:56:50|4424|4423|4424|4423.5|4424|4423.5|4423.5|4423|0
1634284620000|2021-10-15 07:57:00|4424.5|4424|4425|4424|4425|4424.5|4424.5|4423.5|0
1634284630000|2021-10-15 07:57:10|4424.5|4424.5|4426|4425|4426|4425.5|4424.5|4424.5|0
1634284640000|2021-10-15 07:57:20|4425.5|4424.5|4426.5|4425.5|4427|4426|4425.5|4424.5|0
1634284650000|2021-10-15 07:57:30|4427|4426|4427|4426.5|4427.5|4427|4427|4426|0
1634284660000|2021-10-15 07:57:40|4427.5|4427|4427|4426.5|4427.5|4427|4427|4426.5|0
1634284680000|2021-10-15 07:58:00|4426.5|4426|4426|4425|4427|4426|4426|4425|0
1634284690000|2021-10-15 07:58:10|4426.5|4425.5|4427|4426.5|4427|4426.5|4426.5|4425.5|0
1634284700000|2021-10-15 07:58:20|4426.5|4426|4427|4426|4427|4426.5|4426.5|4426|0
1634284710000|2021-10-15 07:58:30|4426.5|4425.5|4426|4425.5|4426.5|4425.5|4426|4425.5|0
1634284720000|2021-10-15 07:58:40|4426.5|4426|4426.5|4425.5|4426.5|4426|4426.5|4425.5|0
1634284730000|2021-10-15 07:58:50||4426||4426||4426||4426|0
1634284740000|2021-10-15 07:59:00|4426|4425.5|4427.5|4426.5|4427.5|4427|4426|4425.5|0
1634284750000|2021-10-15 07:59:10|4427|4427|4428|4427.5|4428|4427.5|4427|4427|0
1634284760000|2021-10-15 07:59:20|4428.5|4428|4429.5|4428.5|4429.5|4429|4428|4427.5|0
1634284770000|2021-10-15 07:59:30|4430|4429|4429|4428.5|4430|4429.5|4428.5|4427.5|0
1634284780000|2021-10-15 07:59:40|4429.5|4429|4430|4429.5|4430|4429.5|4429.5|4429|0
1634284790000|2021-10-15 07:59:50|4430.5|4430|4431|4430|4431|4430|4430|4430|0
1634284800000|2021-10-15 08:00:00|4431.5|4430.5|4430|4429|4432|4431|4430|4429|0
1634284810000|2021-10-15 08:00:10|4429.5|4429.5|4430|4429|4430|4429.5|4429.5|4429|0
1634284820000|2021-10-15 08:00:20|4429.5||4430||4430||4429.5||0
1634284830000|2021-10-15 08:00:30|4429.5|4428.5|4428.5|4427.5|4429.5|4428.5|4427.5|4427|0
1634284850000|2021-10-15 08:00:50|4429|4428|4429.5|4428.5|4429.5|4429|4429|4427.5|0
1634284860000|2021-10-15 08:01:00|4430|4429|4430.5|4429.5|4431|4430|4430|4429|0
1634284870000|2021-10-15 08:01:10|4430|4429|4430.5|4429.5|4430.5|4430|4430|4429|0
1634284880000|2021-10-15 08:01:20|4430|4429|4430.5|4429.5|4430.5|4429.5|4430|4429|0
1634284890000|2021-10-15 08:01:30|4431|4430|4431.5|4430|4431.5|4430.5|4431|4430|0
1634284900000|2021-10-15 08:01:40|4432|4430.5|4432|4431|4433|4432|4431.5|4430.5|0
1634284910000|2021-10-15 08:01:50|4432.5|4432|4433|4432|4433|4432.5|4432.5|4431|0
1634284920000|2021-10-15 08:02:00|4432.5|4432.5|4433|4432|4433|4432.5|4432.5|4432|0
1634284940000|2021-10-15 08:02:20|4432.5|4432.5|4431|4430.5|4432.5|4432.5|4431|4430.5|0
1634284950000|2021-10-15 08:02:30|4431.5|4430|4432|4431|4432|4431|4431.5|4430|0
1634284960000|2021-10-15 08:02:40|4431.5|4431.5|4432|4430.5|4432|4431.5|4431.5|4430.5|0
1634284970000|2021-10-15 08:02:50|4431.5|4431.5|4432|4431.5|4432|4431.5|4431.5|4431.5|0
1634284980000|2021-10-15 08:03:00|4432.5|4432|4432.5|4432|4433|4432|4432|4431.5|0
1634284990000|2021-10-15 08:03:10|4432|4431.5|4431.5|4430.5|4432|4431.5|4431.5|4430.5|0
1634285000000|2021-10-15 08:03:20|4432|4431|4432|4431|4432|4431|4432|4431|0
1634285010000|2021-10-15 08:03:30|4431.5|4430.5|4431.5|4430.5|4431.5|4430.5|4431|4430.5|0
1634285020000|2021-10-15 08:03:40|4432|4431|4430|4429|4432|4431|4430|4429|0
1634285030000|2021-10-15 08:03:50|4430.5|4429.5|4430|4429.5|4431|4430|4430|4429.5|0
1634285040000|2021-10-15 08:04:00|4430.5|4430|4431.5|4430.5|4431.5|4431|4430.5|4430|0
1634285050000|2021-10-15 08:04:10|4431|4430|4431|4430|4431|4430.5|4431|4430|0
1634285060000|2021-10-15 08:04:20|4431.5|4430.5|4432|4431|4432|4431.5|4431.5|4430.5|0
1634285080000|2021-10-15 08:04:40|4431.5|4430.5|4431.5|4430.5|4432|4431.5|4431|4430.5|0
1634285090000|2021-10-15 08:04:50|4432|4431|4432|4431|4432|4431|4432|4431|0
1634285100000|2021-10-15 08:05:00||4431.5||4431.5||4431.5||4431|0
1634285110000|2021-10-15 08:05:10|4432.5|4432|4433|4432|4433|4432.5|4432.5|4432|0
1634285120000|2021-10-15 08:05:20||4432.5||4432.5||4432.5||4432.5|0
1634285130000|2021-10-15 08:05:30|4432.5|4432|4433|4432|4433|4432|4432|4431.5|0
1634285140000|2021-10-15 08:05:40|4432.5|4431.5|4431|4430.5|4432.5|4431.5|4430.5|4430|0
1634285150000|2021-10-15 08:05:50|4431.5|4431|4430.5|4430|4431.5|4431|4430.5|4430|0
1634285170000|2021-10-15 08:06:10|4430|4429.5|4430.5|4429.5|4430.5|4430|4429.5|4428.5|0
1634285180000|2021-10-15 08:06:20|4430|4429|4430.5|4429|4430.5|4429|4429.5|4429|0
1634285190000|2021-10-15 08:06:30|4430||4430||4430||4429.5||0
1634285200000|2021-10-15 08:06:40|4429.5|4428.5|4429|4428.5|4429.5|4428.5|4429|4428.5|0
1634285210000|2021-10-15 08:06:50|4428.5|4428|4428.5|4427.5|4429|4428|4428.5|4427.5|0
1634285220000|2021-10-15 08:07:00|4429|4428|4432|4431.5|4432.5|4431.5|4428.5|4428|0
1634285230000|2021-10-15 08:07:10|4431.5|4431|4432|4431|4433|4432|4431.5|4430.5|0
1634285240000|2021-10-15 08:07:20||4430.5||4430.5||4430.5||4430.5|0
1634285250000|2021-10-15 08:07:30|4431.5|4430|4430.5|4429.5|4431.5|4430|4430.5|4429.5|0
1634285270000|2021-10-15 08:07:50|4430|4429|4431|4430|4431|4430.5|4429.5|4429|0
1634285280000|2021-10-15 08:08:00|4431.5|4430.5|4432.5|4431.5|4433.5|4433|4431.5|4430.5|0
1634285290000|2021-10-15 08:08:10|4433||4433||4433||4433||0
1634285300000|2021-10-15 08:08:20|4432.5|4431|4433|4432|4433|4432.5|4431.5|4431|0
1634285320000|2021-10-15 08:08:40|4433.5|4432.5|4433.5|4433|4433.5|4433|4433.5|4432.5|0
1634285330000|2021-10-15 08:08:50|4434|4433.5|4435|4434.5|4435.5|4435|4434|4433|0
1634285340000|2021-10-15 08:09:00|4435.5|4435|4435.5|4435|4435.5|4435|4435.5|4434.5|0
1634285350000|2021-10-15 08:09:10|4436|4435.5|4436.5|4436|4437|4436.5|4436|4435.5|0
1634285360000|2021-10-15 08:09:20|4437|4435.5|4437.5|4437|4437.5|4437|4436|4435.5|0
1634285370000|2021-10-15 08:09:30|4437|4436.5|4436.5|4436|4437|4437|4436|4435.5|0
1634285380000|2021-10-15 08:09:40|4436|4435.5|4435|4434|4436|4435.5|4435|4434|0
1634285390000|2021-10-15 08:09:50|4435.5|4434.5|4435.5|4435|4435.5|4435|4435.5|4434.5|0
1634285400000|2021-10-15 08:10:00|4436||4436||4436||4436||0
1634285410000|2021-10-15 08:10:10|4436.5|4435.5|4437|4436.5|4437|4436.5|4436.5|4435.5|0
1634285420000|2021-10-15 08:10:20|4436.5|4436|4437|4436|4437|4436|4436.5|4436|0
1634285430000|2021-10-15 08:10:30|4438|4436.5|4437|4436|4438|4437.5|4437|4436|0
1634285440000|2021-10-15 08:10:40||4436.5||4436.5||4436.5||4436|0
1634285450000|2021-10-15 08:10:50||4436||4436.5||4436.5||4436|0
1634285460000|2021-10-15 08:11:00|4437.5|4437|4437.5|4436.5|4438|4437|4437.5|4436.5|0
1634285470000|2021-10-15 08:11:10|4438|4437|4437.5|4437|4438|4437.5|4437.5|4437|0
1634285480000|2021-10-15 08:11:20|4438|4437.5|4438|4437.5|4438|4437.5|4437.5|4437.5|0
1634285500000|2021-10-15 08:11:40|4437.5|4437|4436.5|4436|4437.5|4437.5|4436.5|4436|0
1634285510000|2021-10-15 08:11:50|4436|4435.5|4437|4436|4437|4436.5|4436|4435.5|0
1634285540000|2021-10-15 08:12:20||4436.5||4436.5||4436.5||4436.5|0
1634285550000|2021-10-15 08:12:30|4437.5|4437|4438|4437.5|4438|4437.5|4437.5|4437|0
1634285560000|2021-10-15 08:12:40|4438.5|4438|4439|4438.5|4439|4438.5|4438|4437.5|0
1634285570000|2021-10-15 08:12:50|4439.5|4439|4439.5|4438.5|4440|4439|4439.5|4438.5|0
1634285580000|2021-10-15 08:13:00|4439|4439|4439|4438.5|4439|4439|4439|4438.5|0
1634285610000|2021-10-15 08:13:30|4439.5|4439|4439.5|4439|4439.5|4439|4439.5|4439|0
1634285620000|2021-10-15 08:13:40|4440|4439.5|4440|4439|4440|4439.5|4439.5|4439|0
1634285630000|2021-10-15 08:13:50|4440.5|4439.5|4442|4441.5|4442.5|4442|4440.5|4439.5|0
1634285640000|2021-10-15 08:14:00|4442.5|4440|4441|4440.5|4442.5|4441.5|4440.5|4440|0
1634285650000|2021-10-15 08:14:10|4441.5|4441|4441.5|4441|4441.5|4441|4441.5|4441|0
1634285660000|2021-10-15 08:14:20|4441|4440.5|4441|4440|4441|4440.5|4441|4440|0
1634285670000|2021-10-15 08:14:30|4441.5|4440.5|4441.5|4441|4441.5|4441|4441.5|4440.5|0
1634285680000|2021-10-15 08:14:40|4442|4441.5|4439.5|4438.5|4442|4441.5|4439|4438.5|0
1634285690000|2021-10-15 08:14:50|4439|4438|4439.5|4438.5|4440|4439|4439|4438|0
1634285700000|2021-10-15 08:15:00|4439|4438|4439.5|4438.5|4439.5|4438.5|4437.5|4436.5|0
1634285720000|2021-10-15 08:15:20|4438|4437.5|4439|4438.5|4439|4438.5|4438|4437.5|0
1634285730000|2021-10-15 08:15:30||4438||4438||4438||4438|0
1634285740000|2021-10-15 08:15:40|4438.5|4437.5|4438|4436.5|4438.5|4437.5|4437.5|4436.5|0
1634285750000|2021-10-15 08:15:50|4437.5||4437.5||4438||4437||0
1634285760000|2021-10-15 08:16:00||4437||4437||4437||4437|0
1634285790000|2021-10-15 08:16:30||4436.5||4437||4437||4436.5|0
1634285800000|2021-10-15 08:16:40|4438|4436.5|4438|4437|4438|4437|4438|4436.5|0
1634285810000|2021-10-15 08:16:50|4438.5|4437.5|4438.5|4437.5|4439|4438|4438.5|4437.5|0
1634285820000|2021-10-15 08:17:00||4437||4437||4437||4437|0
1634285830000|2021-10-15 08:17:10|4438|4437.5|4438.5|4437|4439|4438|4437.5|4437|0
1634285840000|2021-10-15 08:17:20|4438|4437.5|4438.5|4437.5|4438.5|4437.5|4438|4437.5|0
1634285860000|2021-10-15 08:17:40|4438|4437|4437|4436|4438|4437|4436.5|4436|0
1634285880000|2021-10-15 08:18:00|4436.5|4436.5|4437|4436.5|4437|4436.5|4436.5|4436|0
1634285890000|2021-10-15 08:18:10||4436||4436.5||4436.5||4436|0
1634285900000|2021-10-15 08:18:20||4436||4436||4436||4436|0
1634285910000|2021-10-15 08:18:30|4436.5||4436.5||4436.5||4436.5||0
1634285920000|2021-10-15 08:18:40|4436|4435.5|4435|4434|4436|4435.5|4435|4434|0
1634285930000|2021-10-15 08:18:50|4434.5|4434.5|4436|4435.5|4436|4435.5|4434.5|4434.5|0
1634285940000|2021-10-15 08:19:00|4435.5|4435|4435.5|4434.5|4435.5|4435|4435.5|4434.5|0
1634285950000|2021-10-15 08:19:10|4436|4435|4436|4435|4436|4435|4435.5|4435|0
1634285960000|2021-10-15 08:19:20|4436.5|4435.5|4436|4435|4437.5|4437|4436|4435|0
1634285970000|2021-10-15 08:19:30|4435.5|4435.5|4436|4435.5|4436|4435.5|4435.5|4435.5|0
1634285990000|2021-10-15 08:19:50|4436.5|4436|4437.5|4436.5|4438|4437|4436.5|4436|0
1634286000000|2021-10-15 08:20:00|4437|4436|4435.5|4434.5|4437|4436|4435|4434.5|0
1634286010000|2021-10-15 08:20:10|4436|4435|4436|4435|4436|4435|4435.5|4435|0
1634286020000|2021-10-15 08:20:20|4436.5|4434.5|4434.5|4433.5|4436.5|4434.5|4434|4433.5|0
1634286030000|2021-10-15 08:20:30|4434|4433|4433.5|4433|4434|4433|4433.5|4433|0
1634286040000|2021-10-15 08:20:40|4433|4432.5|4431.5|4430.5|4433.5|4432.5|4431.5|4430|0
1634286050000|2021-10-15 08:20:50|4431|4430|4430.5|4429.5|4431|4430|4430.5|4429.5|0
1634286070000|2021-10-15 08:21:10|4431|4430|4431.5|4430.5|4431.5|4431|4431|4430|0
1634286080000|2021-10-15 08:21:20|4432|4431|4433|4432.5|4433.5|4433|4432|4431|0
1634286090000|2021-10-15 08:21:30|4433.5|4432|4436.5|4435.5|4436.5|4435.5|4433|4432|0
1634286100000|2021-10-15 08:21:40|4436|4435|4435|4434|4436|4435|4434.5|4434|0
1634286110000|2021-10-15 08:21:50|4434.5|4434.5|4435|4434|4435|4434.5|4434.5|4434|0
1634286120000|2021-10-15 08:22:00|4435.5|4434.5|4435.5|4435|4435.5|4435|4435|4434.5|0
1634286130000|2021-10-15 08:22:10|4435|4434.5|4434|4433.5|4435|4434.5|4434|4433.5|0
1634286140000|2021-10-15 08:22:20|4433.5|4433|4435|4434|4435.5|4434.5|4433.5|4433|0
1634286150000|2021-10-15 08:22:30|4434.5|4433.5|4434|4433|4434.5|4433.5|4434|4433|0
1634286160000|2021-10-15 08:22:40|4433.5|4432.5|4433.5|4432.5|4433.5|4432.5|4432.5|4431.5|0
1634286170000|2021-10-15 08:22:50|4433|4432|4433|4431.5|4433|4432|4433|4431.5|0
1634286180000|2021-10-15 08:23:00|4432.5|4432|4432.5|4431|4432.5|4432.5|4432|4431|0
1634286190000|2021-10-15 08:23:10|4432|4430.5|4433.5|4432.5|4433.5|4433|4431.5|4430.5|0
1634286200000|2021-10-15 08:23:20|4434|4433|4434.5|4434|4434.5|4434|4434|4433|0
1634286210000|2021-10-15 08:23:30|4434|4433.5|4433.5|4432.5|4434|4433.5|4433.5|4432.5|0
1634286220000|2021-10-15 08:23:40|4434|4433|4434|4433|4434.5|4433.5|4434|4433|0
1634286230000|2021-10-15 08:23:50||4433.5||4433.5||4433.5||4433.5|0
1634286240000|2021-10-15 08:24:00|4434.5|4434|4435|4434|4435|4434.5|4434.5|4434|0
1634286250000|2021-10-15 08:24:10|4434.5||4435||4435||4434.5||0
1634286270000|2021-10-15 08:24:30|4435.5|4434.5|4435.5|4434.5|4436|4435|4435.5|4434.5|0
1634286280000|2021-10-15 08:24:40|4435|4434|4434.5|4434|4435|4434|4434.5|4434|0
1634286290000|2021-10-15 08:24:50|4435|4434.5|4436.5|4435.5|4437.5|4437|4435|4434.5|0
1634286300000|2021-10-15 08:25:00|4436|4435|4435|4434.5|4436|4435|4435|4434.5|0
1634286310000|2021-10-15 08:25:10|4434.5|4434|4434.5|4434|4435|4434.5|4434.5|4434|0
1634286320000|2021-10-15 08:25:20|4434|4433.5|4435|4434|4435.5|4434.5|4433|4432.5|0
1634286330000|2021-10-15 08:25:30|4434|4433.5|4434.5|4433.5|4435.5|4434.5|4434|4433.5|0
1634286340000|2021-10-15 08:25:40|4435|4434|4434.5|4433.5|4435|4434|4434.5|4433.5|0
1634286360000|2021-10-15 08:26:00|4435|4434|4435|4434|4435.5|4435|4435|4434|0
1634286380000|2021-10-15 08:26:20|4434.5|4433.5|4434.5|4433.5|4434.5|4433.5|4433|4432.5|0
1634286390000|2021-10-15 08:26:30|4435|4434|4435.5|4434.5|4435.5|4434.5|4434.5|4434|0
1634286410000|2021-10-15 08:26:50|4435|4434|4432.5|4432|4435|4434|4432.5|4432|0
1634286420000|2021-10-15 08:27:00|4433|4432.5|4435|4433.5|4435|4433.5|4433|4432|0
1634286430000|2021-10-15 08:27:10|4435.5|4434|4434.5|4434|4435.5|4434.5|4434.5|4433.5|0
1634286440000|2021-10-15 08:27:20|4434|4433.5|4433|4432|4434|4433.5|4433|4432|0
1634286450000|2021-10-15 08:27:30|4432.5|4431.5|4431|4429.5|4432.5|4431.5|4430|4429|0
1634286460000|2021-10-15 08:27:40|4431.5|4430|4432|4430.5|4432|4431|4431.5|4430|0
1634286470000|2021-10-15 08:27:50|4431.5|4431|4432.5|4431.5|4433|4432|4431.5|4431|0
1634286480000|2021-10-15 08:28:00|4432|4431|4429.5|4428.5|4432|4431|4429.5|4428.5|0
1634286490000|2021-10-15 08:28:10|4430|4429|4430|4429|4430|4429.5|4429.5|4428.5|0
1634286500000|2021-10-15 08:28:20|4430.5|4429.5|4431.5|4430.5|4432|4431|4430.5|4429.5|0
1634286510000|2021-10-15 08:28:30|4431||4431.5||4431.5||4431||0
1634286520000|2021-10-15 08:28:40|4431||4431||4431||4431||0
1634286530000|2021-10-15 08:28:50|4430.5|4430|4431|4430.5|4431.5|4431|4430.5|4430|0
1634286540000|2021-10-15 08:29:00|4430.5|4430|4430.5|4430|4430.5|4430|4430.5|4430|0
1634286550000|2021-10-15 08:29:10|4431||4431||4431||4431||0
1634286590000|2021-10-15 08:29:50|4430.5|4430.5|4431|4430|4431|4430.5|4430.5|4430|0
1634286600000|2021-10-15 08:30:00|4430.5|4430.5|4431.5|4430.5|4432|4431|4430.5|4430.5|0
1634286610000|2021-10-15 08:30:10|4432|4431|4431|4430|4432|4431|4430|4428.5|0
1634286620000|2021-10-15 08:30:20|4431.5|4430.5|4431|4430|4432|4431|4431|4430|0
1634286630000|2021-10-15 08:30:30|4431.5|4430.5|4429.5|4428|4431.5|4431|4428.5|4428|0
1634286640000|2021-10-15 08:30:40||4428.5||4428.5||4428.5||4428|0
1634286650000|2021-10-15 08:30:50|4430||4430||4430||4430||0
1634286660000|2021-10-15 08:31:00|4429.5|4429|4429.5|4429|4430|4429.5|4429.5|4429|0
1634286670000|2021-10-15 08:31:10|4430||4429.5||4430||4429.5||0
1634286680000|2021-10-15 08:31:20|4430|4429.5|4431|4430|4431|4430|4430|4429.5|0
1634286690000|2021-10-15 08:31:30|4430.5|4429.5|4430.5|4429|4430.5|4429.5|4430.5|4429|0
1634286700000|2021-10-15 08:31:40||4429.5||4430||4430||4429.5|0
1634286710000|2021-10-15 08:31:50|4430|4428|4428|4427|4430|4429|4428|4427|0
1634286720000|2021-10-15 08:32:00|4427.5|4426.5|4427.5|4427|4427.5|4427|4427|4426.5|0
1634286730000|2021-10-15 08:32:10|4427|4426.5|4426.5|4425.5|4427|4426.5|4426.5|4425.5|0
1634286740000|2021-10-15 08:32:20|4427|4426|4426.5|4426|4427|4426.5|4426|4425.5|0
1634286750000|2021-10-15 08:32:30|4427|4426.5|4428|4427|4428|4427.5|4427|4426.5|0
1634286760000|2021-10-15 08:32:40|4428.5|4427.5|4428|4427.5|4428.5|4427.5|4428|4427|0
1634286770000|2021-10-15 08:32:50|4428.5|4427|4428.5|4427.5|4428.5|4427.5|4428|4427|0
1634286780000|2021-10-15 08:33:00|4429|4428|4429.5|4429|4429.5|4429|4429|4428|0
1634286790000|2021-10-15 08:33:10|4431|4429.5|4431.5|4431|4432|4431|4429.5|4429|0
1634286800000|2021-10-15 08:33:20|4432|4431.5|4432|4431|4433|4432|4432|4431|0
1634286810000|2021-10-15 08:33:30|4432.5|4431.5|4431|4430|4432.5|4432|4431|4430|0
1634286820000|2021-10-15 08:33:40|4430.5|4429.5|4430.5|4429|4430.5|4430|4430|4429|0
1634286830000|2021-10-15 08:33:50|4431|4429.5|4433|4432|4433|4432|4431|4429.5|0
1634286840000|2021-10-15 08:34:00|4433.5|4432.5|4433.5|4432.5|4434|4433|4433.5|4432.5|0
1634286850000|2021-10-15 08:34:10|4433|4432|4434.5|4433.5|4434.5|4433.5|4433|4432|0
1634286860000|2021-10-15 08:34:20|4435|4434|4434|4433.5|4435|4434|4434|4433.5|0
1634286870000|2021-10-15 08:34:30|4434.5|4434|4432.5|4431|4435|4434|4432|4431|0
1634286880000|2021-10-15 08:34:40|4432|4430.5|4431.5|4430.5|4432|4431|4431|4430|0
1634286890000|2021-10-15 08:34:50|4431|4430|4431.5|4430|4431.5|4430.5|4431|4430|0
1634286900000|2021-10-15 08:35:00|4431|4429.5|4428.5|4427.5|4431|4430|4428.5|4427.5|0
1634286910000|2021-10-15 08:35:10|4428|4428|4429|4428|4429|4428.5|4428|4428|0
1634286920000|2021-10-15 08:35:20|4428.5|4427.5|4428|4427.5|4428.5|4427.5|4427|4426|0
1634286930000|2021-10-15 08:35:30|4428.5|4428|4429|4428|4429|4428|4428.5|4428|0
1634286940000|2021-10-15 08:35:40|4429.5|4428.5|4430|4429|4430.5|4430|4429.5|4428.5|0
1634286950000|2021-10-15 08:35:50|4429.5|4429.5|4429.5|4428.5|4430|4429.5|4429.5|4428.5|0
1634286960000|2021-10-15 08:36:00|4430|4429|4431|4430|4431|4430|4430|4429|0
1634286970000|2021-10-15 08:36:10|4430.5|4429.5|4429|4428.5|4430.5|4429.5|4429|4428|0
1634286980000|2021-10-15 08:36:20|4428.5|4428|4430|4429|4430|4429|4428.5|4428|0
1634286990000|2021-10-15 08:36:30|4429.5||4430||4430.5||4429.5||0
1634287000000|2021-10-15 08:36:40|4430.5|4429.5|4431|4429.5|4431|4430|4430.5|4429.5|0
1634287010000|2021-10-15 08:36:50|4430.5|4430|4431|4430|4431|4430.5|4430.5|4430|0
1634287020000|2021-10-15 08:37:00|4431.5|4430.5|4431.5|4430.5|4431.5|4430.5|4431.5|4430.5|0
1634287030000|2021-10-15 08:37:10|4431|4430|4431.5|4430.5|4431.5|4430.5|4430.5|4429.5|0
1634287040000|2021-10-15 08:37:20||4430||4430.5||4430.5||4430|0
1634287050000|2021-10-15 08:37:30|4431|4431|4430|4429|4431.5|4431|4430|4429|0
1634287060000|2021-10-15 08:37:40||4429.5||4429.5||4429.5||4429.5|0
1634287070000|2021-10-15 08:37:50|4430.5||4430||4430.5||4430||0
1634287080000|2021-10-15 08:38:00|4430.5|4430|4430.5|4429|4430.5|4430|4430.5|4429|0
1634287100000|2021-10-15 08:38:20|4430|4428.5|4427|4426|4430|4428.5|4426.5|4425.5|0
1634287110000|2021-10-15 08:38:30|4426.5|4425.5|4426|4425|4426.5|4425.5|4426|4425|0
1634287120000|2021-10-15 08:38:40|4426.5|4425.5|4426.5|4426|4426.5|4426|4426.5|4425.5|0
1634287130000|2021-10-15 08:38:50||4425.5||4425.5||4425.5||4425.5|0
1634287140000|2021-10-15 08:39:00|4426|4425|4426.5|4425.5|4427|4426.5|4426|4425|0
1634287150000|2021-10-15 08:39:10|4426|4425|4425.5|4425|4426|4425|4425.5|4424.5|0
1634287160000|2021-10-15 08:39:20|4426|4425.5|4425.5|4425|4426|4425.5|4425.5|4424.5|0
1634287170000|2021-10-15 08:39:30|4426|4425.5|4426.5|4425.5|4427|4426|4426|4425|0
1634287180000|2021-10-15 08:39:40|4427|4426|4427|4426|4427.5|4426|4426.5|4426|0
1634287190000|2021-10-15 08:39:50|4427.5||4427||4427.5||4427||0
1634287200000|2021-10-15 08:40:00|4427.5|4426.5|4428|4427|4428|4427|4427.5|4426.5|0
1634287210000|2021-10-15 08:40:10|4428.5|4427.5|4428.5|4427.5|4428.5|4428|4428|4427.5|0
1634287220000|2021-10-15 08:40:20|4428|4427|4426|4425|4428|4427|4425.5|4425|0
1634287230000|2021-10-15 08:40:30|4426.5|4425.5|4426|4425|4427|4426|4426|4425|0
1634287240000|2021-10-15 08:40:40|4426.5|4425.5|4427|4425.5|4427|4426|4426.5|4425.5|0
1634287250000|2021-10-15 08:40:50|4426.5|4426|4426.5|4425.5|4427|4426.5|4426|4425.5|0
1634287260000|2021-10-15 08:41:00|4426|4425|4426|4425|4426|4425|4425.5|4425|0
1634287270000|2021-10-15 08:41:10|4425.5|4424.5|4425.5|4425|4425.5|4425|4425|4424|0
1634287280000|2021-10-15 08:41:20|4425|4424.5|4423.5|4422.5|4425|4424.5|4423.5|4422.5|0
1634287290000|2021-10-15 08:41:30||4423||4423||4423||4423|0
1634287300000|2021-10-15 08:41:40|4423|4422.5|4422.5|4422|4423|4423|4422.5|4421.5|0
1634287310000|2021-10-15 08:41:50|4423|4422.5|4423|4422.5|4424.5|4423|4423|4422.5|0
1634287320000|2021-10-15 08:42:00|4422.5|4422|4423.5|4422.5|4423.5|4422.5|4421.5|4420.5|0
1634287330000|2021-10-15 08:42:10|4423||4423.5||4423.5||4423||0
1634287340000|2021-10-15 08:42:20|4423||4423||4423||4423||0
1634287360000|2021-10-15 08:42:40|4423.5|4423|4424.5|4423.5|4424.5|4423.5|4423.5|4423|0
1634287370000|2021-10-15 08:42:50|4424|4423|4423|4422.5|4424|4423|4423|4422.5|0
1634287380000|2021-10-15 08:43:00|4423.5|4423|4423.5|4423|4424|4423|4423.5|4423|0
1634287390000|2021-10-15 08:43:10|4424|4423.5|4422|4421|4424|4423.5|4422|4421|0
1634287400000|2021-10-15 08:43:20|4421.5|4420.5|4421.5|4420.5|4421.5|4421|4421|4420.5|0
1634287410000|2021-10-15 08:43:30|4422|4421|4422.5|4421.5|4423.5|4422|4421.5|4421|0
1634287420000|2021-10-15 08:43:40|4422|4421|4421.5|4420.5|4422|4421|4421.5|4420.5|0
1634287440000|2021-10-15 08:44:00|4422|4421|4423.5|4422.5|4423.5|4422.5|4422|4421|0
1634287450000|2021-10-15 08:44:10|4424|4423|4424|4423|4424.5|4423.5|4423.5|4423|0
1634287460000|2021-10-15 08:44:20|4423.5|4422.5|4423.5|4422.5|4423.5|4423|4423|4422.5|0
1634287470000|2021-10-15 08:44:30|4423|4423|4423|4421.5|4423|4423|4422.5|4421.5|0
1634287480000|2021-10-15 08:44:40|4422.5|4422|4422.5|4421.5|4422.5|4422|4422.5|4421.5|0
1634287490000|2021-10-15 08:44:50|4422|4421|4421.5|4420.5|4422|4421|4421.5|4420.5|0
1634287500000|2021-10-15 08:45:00|4422|4421|4422|4421|4422|4421|4422|4421|0
1634287510000|2021-10-15 08:45:10|4422.5|4421.5|4422.5|4421.5|4422.5|4421.5|4422.5|4421.5|0
1634287520000|2021-10-15 08:45:20|4423|4422|4422|4421|4423|4422|4422|4421|0
1634287530000|2021-10-15 08:45:30|4422.5|4421.5|4422.5|4421.5|4422.5|4422|4422|4421.5|0
1634287540000|2021-10-15 08:45:40|4423|4422|4423.5|4423|4424.5|4423|4423|4422|0
1634287550000|2021-10-15 08:45:50|4424|4423.5|4423|4422.5|4424|4423.5|4423|4422.5|0
1634287570000|2021-10-15 08:46:10|4422.5|4422|4422.5|4422|4423|4422|4422.5|4422|0
1634287580000|2021-10-15 08:46:20||4421.5||4421.5||4421.5||4421.5|0
1634287590000|2021-10-15 08:46:30||4422||4422||4422||4422|0
1634287610000|2021-10-15 08:46:50|4423|4421.5|4422.5|4422|4423|4422|4422.5|4421.5|0
1634287620000|2021-10-15 08:47:00|4422|4421.5|4421.5|4421|4422.5|4421.5|4421.5|4421|0
1634287630000|2021-10-15 08:47:10|4422|4421.5|4421.5|4421|4422|4421.5|4421.5|4421|0
1634287640000|2021-10-15 08:47:20|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421.5|0
1634287650000|2021-10-15 08:47:30|4421.5|4421|4422|4421|4422|4421|4421|4420.5|0
1634287660000|2021-10-15 08:47:40|4421.5|4420.5|4421|4420|4421.5|4420.5|4421|4420|0
1634287680000|2021-10-15 08:48:00|4420.5|4419.5|4420.5|4420|4421|4420|4420|4419.5|0
1634287690000|2021-10-15 08:48:10|4421|4420.5|4422.5|4422|4423|4422|4421|4420.5|0
1634287700000|2021-10-15 08:48:20|4423|4422.5|4423|4422.5|4423.5|4423|4423|4422.5|0
1634287710000|2021-10-15 08:48:30|4423.5|4423|4423|4422|4423.5|4423|4423|4422|0
1634287720000|2021-10-15 08:48:40|4422.5|4422.5|4422|4421.5|4422.5|4422.5|4422|4421|0
1634287730000|2021-10-15 08:48:50|4421.5|4421|4422|4421|4422|4421|4420.5|4419.5|0
1634287740000|2021-10-15 08:49:00|4422.5|4421.5|4422.5|4421.5|4423|4422|4422.5|4421.5|0
1634287750000|2021-10-15 08:49:10|4422|4421|4422.5|4421.5|4422.5|4421.5|4421.5|4421|0
1634287760000|2021-10-15 08:49:20|4423|4422|4423|4422.5|4423|4422.5|4423|4422|0
1634287780000|2021-10-15 08:49:40|4422.5|4422|4422|4421.5|4422.5|4422|4422|4421.5|0
1634287790000|2021-10-15 08:49:50|4421.5|4421|4421|4420|4421.5|4421|4421|4420|0
1634287800000|2021-10-15 08:50:00|4421.5|4420.5|4422.5|4421.5|4423|4421.5|4421.5|4420.5|0
1634287810000|2021-10-15 08:50:10|4422||4422.5||4422.5||4422||0
1634287820000|2021-10-15 08:50:20|4423|4422|4422|4421.5|4423.5|4422.5|4422|4421.5|0
1634287830000|2021-10-15 08:50:30|4422.5|4422|4423.5|4422.5|4423.5|4422.5|4422.5|4422|0
1634287850000|2021-10-15 08:50:50|4423|4423|4423|4422|4423|4423|4423|4422|0
1634287860000|2021-10-15 08:51:00|4423.5|4422.5|4423.5|4422.5|4423.5|4422.5|4423|4422.5|0
1634287870000|2021-10-15 08:51:10|4424|4423|4424.5|4423.5|4424.5|4423.5|4424|4423|0
1634287880000|2021-10-15 08:51:20|4424|4423|4424|4423|4424|4423.5|4423.5|4422.5|0
1634287890000|2021-10-15 08:51:30|4423.5|4422.5|4423.5|4422.5|4423.5|4422.5|4423|4422.5|0
1634287900000|2021-10-15 08:51:40|4423|4422|4421.5|4420.5|4423|4422.5|4420.5|4419.5|0
1634287910000|2021-10-15 08:51:50|4420.5|4421|4421.5|4420.5|4421.5|4421|4420|4419|0
1634287920000|2021-10-15 08:52:00|4422|4421|4421.5|4420.5|4422|4421|4421.5|4420.5|0
1634287930000|2021-10-15 08:52:10|4421|4420|4420.5|4420|4421|4420|4420.5|4419.5|0
1634287940000|2021-10-15 08:52:20|4421|4420.5|4421|4420|4421|4420.5|4421|4420|0
1634287960000|2021-10-15 08:52:40|4420.5|4419.5|4420.5|4419.5|4420.5|4419.5|4420|4419.5|0
1634287970000|2021-10-15 08:52:50|4421|4420|4421|4420.5|4421.5|4421|4421|4420|0
1634287980000|2021-10-15 08:53:00|4421.5|4421|4424|4423|4424|4423.5|4421|4420.5|0
1634287990000|2021-10-15 08:53:10|4424.5||4424.5||4424.5||4424.5||0
1634288000000|2021-10-15 08:53:20|4425|4423.5|4424|4423|4425|4424|4424|4423|0
1634288010000|2021-10-15 08:53:30|4423.5|4423.5|4424|4423|4424|4423.5|4423.5|4423|0
1634288030000|2021-10-15 08:53:50|4423.5|4422.5|4422.5|4422|4423.5|4422.5|4422|4421.5|0
1634288040000|2021-10-15 08:54:00|4423|4422.5|4423|4422|4423|4422.5|4423|4422|0
1634288050000|2021-10-15 08:54:10|4423.5|4422.5|4423|4422|4424|4423|4423|4422|0
1634288070000|2021-10-15 08:54:30|4422.5|4422.5|4421|4420.5|4422.5|4422.5|4420.5|4420|0
1634288080000|2021-10-15 08:54:40|4421.5|4421|4421.5|4421|4421.5|4421|4421.5|4421|0
1634288090000|2021-10-15 08:54:50|4422|4421.5|4422.5|4422|4422.5|4422|4422|4421.5|0
1634288110000|2021-10-15 08:55:10|4422|4421.5|4420.5|4419.5|4422|4421.5|4420.5|4419.5|0
1634288120000|2021-10-15 08:55:20|4420|4419|4419.5|4419|4420|4419|4419.5|4419|0
1634288130000|2021-10-15 08:55:30|4420|4419.5|4420|4419.5|4420|4419.5|4419.5|4419|0
1634288140000|2021-10-15 08:55:40|4420.5|4420|4420|4419.5|4420.5|4420|4420|4419.5|0
1634288150000|2021-10-15 08:55:50|4419.5|4419|4420|4419|4420|4419|4419.5|4419|0
1634288170000|2021-10-15 08:56:10|4419.5||4419.5||4419.5||4419.5||0
1634288180000|2021-10-15 08:56:20|4419|4418.5|4418.5|4417.5|4419.5|4418.5|4418|4417.5|0
1634288190000|2021-10-15 08:56:30|4418||4418||4418||4418||0
1634288200000|2021-10-15 08:56:40|4418.5|4417|4418.5|4418|4418.5|4418|4418.5|4417|0
1634288210000|2021-10-15 08:56:50||4417.5||4418||4418||4417.5|0
1634288230000|2021-10-15 08:57:10|4418|4417.5|4418|4417.5|4418|4417.5|4417.5|4417|0
1634288240000|2021-10-15 08:57:20|4418.5|4418|4419.5|4418|4419.5|4418.5|4418.5|4418|0
1634288250000|2021-10-15 08:57:30|4419|4417.5|4418|4417|4419|4417.5|4418|4417|0
1634288280000|2021-10-15 08:58:00|4418.5|4417.5|4416.5|4415.5|4418.5|4418|4416|4415.5|0
1634288290000|2021-10-15 08:58:10|4416|4415|4415.5|4414.5|4416|4415|4415|4414.5|0
1634288300000|2021-10-15 08:58:20|4416|4415|4416|4415|4416.5|4415.5|4416|4415|0
1634288330000|2021-10-15 08:58:50|4415.5|4414.5|4415.5|4414.5|4415.5|4414.5|4415.5|4414.5|0
1634288340000|2021-10-15 08:59:00|4416|4415|4417|4416|4417|4416.5|4416|4415|0
1634288360000|2021-10-15 08:59:20|4416.5||4416.5||4416.5||4416.5||0
1634288370000|2021-10-15 08:59:30|4416|4415.5|4416|4414.5|4416|4415.5|4415.5|4414.5|0
1634288380000|2021-10-15 08:59:40|4415.5|4414|4414.5|4414|4415.5|4414.5|4414.5|4414|0
1634288390000|2021-10-15 08:59:50|4414|4413.5|4415.5|4414|4415.5|4414.5|4414|4413|0
1634288400000|2021-10-15 09:00:00|4416|4414.5|4416.5|4416|4416.5|4416|4416|4414.5|0
1634288410000|2021-10-15 09:00:10|4416|4415.5|4416.5|4415|4416.5|4415.5|4416|4415|0
1634288420000|2021-10-15 09:00:20|4417|4415.5|4417.5|4417|4417.5|4417|4417|4415.5|0
1634288430000|2021-10-15 09:00:30|4417|4416.5|4418.5|4417.5|4418.5|4417.5|4417|4416.5|0
1634288450000|2021-10-15 09:00:50|4418|4417|4417.5|4417|4418|4417|4416.5|4416|0
1634288460000|2021-10-15 09:01:00|4418|4417.5|4418.5|4417.5|4418.5|4417.5|4418|4417|0
1634288480000|2021-10-15 09:01:20|4419|4418|4419.5|4418.5|4419.5|4419|4419|4418|0
1634288500000|2021-10-15 09:01:40|4419|4418|4419|4418.5|4419.5|4418.5|4418.5|4418|0
1634288520000|2021-10-15 09:02:00|4419.5|4419|4420|4419|4420|4419|4419.5|4419|0
1634288530000|2021-10-15 09:02:10|4419.5|4419.5|4420|4419|4420|4419.5|4419.5|4419|0
1634288540000|2021-10-15 09:02:20|4419.5|4418.5|4418.5|4418|4419.5|4419|4418.5|4417.5|0
1634288550000|2021-10-15 09:02:30|4419|4418.5|4417|4416|4419|4418.5|4417|4416|0
1634288570000|2021-10-15 09:02:50|4416.5|4415.5|4416.5|4415.5|4417|4415.5|4416|4415|0
1634288580000|2021-10-15 09:03:00|4416|4416|4417|4416|4418.5|4418|4416|4415.5|0
1634288600000|2021-10-15 09:03:20|4416.5|4415.5|4418|4416.5|4418|4417|4416.5|4415.5|0
1634288610000|2021-10-15 09:03:30|4418.5|4417|4419|4418|4419|4418.5|4418.5|4417|0
1634288630000|2021-10-15 09:03:50|4418.5|4417.5|4418|4417.5|4418.5|4417.5|4418|4417.5|0
1634288640000|2021-10-15 09:04:00|4418.5|4418|4418|4417|4418.5|4418|4417.5|4417|0
1634288650000|2021-10-15 09:04:10|4417.5|4416.5|4417.5|4416.5|4418|4417|4417|4416.5|0
1634288660000|2021-10-15 09:04:20|4418|4417|4418|4416.5|4418|4417.5|4418|4416.5|0
1634288670000|2021-10-15 09:04:30|4417.5|4417|4418|4417|4418|4417|4417.5|4417|0
1634288680000|2021-10-15 09:04:40|4417.5|4416.5|4418|4417.5|4418.5|4418|4417.5|4416.5|0
1634288690000|2021-10-15 09:04:50|4417.5|4417|4416.5|4416|4417.5|4417|4416.5|4416|0
1634288700000|2021-10-15 09:05:00|4417|4416.5|4418|4417|4418|4417|4417|4416|0
1634288710000|2021-10-15 09:05:10|4418.5|4417.5|4418.5|4417.5|4418.5|4418|4418.5|4417.5|0
1634288720000|2021-10-15 09:05:20|4419|4418|4418|4417.5|4419|4418.5|4418|4417.5|0
1634288740000|2021-10-15 09:05:40|4417.5|4417|4418.5|4417.5|4418.5|4417.5|4417.5|4417|0
1634288750000|2021-10-15 09:05:50|4419|4418|4420.5|4420|4420.5|4420|4419|4418|0
1634288760000|2021-10-15 09:06:00|4420|4419.5|4418.5|4417.5|4420|4419.5|4418|4417.5|0
1634288770000|2021-10-15 09:06:10|4418|4417|4418.5|4417.5|4418.5|4417.5|4417|4416.5|0
1634288780000|2021-10-15 09:06:20|4418|4417|4418|4417|4418.5|4417|4417.5|4417|0
1634288790000|2021-10-15 09:06:30|4418.5|4417.5|4418.5|4417.5|4418.5|4418|4418.5|4417.5|0
1634288830000|2021-10-15 09:07:10|4418|4418|4418|4417.5|4418.5|4418|4418|4417.5|0
1634288840000|2021-10-15 09:07:20|4417.5|4417|4417|4416|4417.5|4417|4416.5|4416|0
1634288850000|2021-10-15 09:07:30|4416.5|4415.5|4416|4415.5|4416.5|4415.5|4416|4415.5|0
1634288860000|2021-10-15 09:07:40|4416.5|4416|4418|4417|4418.5|4417.5|4416.5|4416|0
1634288870000|2021-10-15 09:07:50||4417.5||4417.5||4417.5||4417.5|0
1634288880000|2021-10-15 09:08:00|4417.5|4417|4415.5|4414.5|4417.5|4417.5|4415.5|4414.5|0
1634288890000|2021-10-15 09:08:10|4415|4415|4414.5|4413.5|4415.5|4415|4414.5|4413.5|0
1634288900000|2021-10-15 09:08:20|4415|4414|4415|4414|4415|4414.5|4414.5|4414|0
1634288910000|2021-10-15 09:08:30|4415.5|4414.5|4416|4415|4416.5|4415|4415.5|4414.5|0
1634288920000|2021-10-15 09:08:40|4416.5|4415.5|4416.5|4415.5|4416.5|4416|4416|4415.5|0
1634288940000|2021-10-15 09:09:00|4417|4416|4415.5|4415|4417|4416|4415.5|4415|0
1634288950000|2021-10-15 09:09:10||4414.5||4415||4415||4414.5|0
1634288960000|2021-10-15 09:09:20|4415|4414.5|4413.5|4412.5|4415|4414.5|4413|4412.5|0
1634288970000|2021-10-15 09:09:30|4414|4413|4414|4413.5|4415|4414|4414|4413|0
1634288980000|2021-10-15 09:09:40|4413.5|4413|4413.5|4412.5|4413.5|4413|4413|4412.5|0
1634289000000|2021-10-15 09:10:00|4414|4413|4414.5|4413.5|4414.5|4414|4413.5|4412.5|0
1634289010000|2021-10-15 09:10:10|4415|4414|4414.5|4414|4415.5|4414.5|4414.5|4413.5|0
1634289020000|2021-10-15 09:10:20|4414|4413.5|4413|4412|4414|4413.5|4413|4412|0
1634289030000|2021-10-15 09:10:30|4413.5|4412.5|4414|4413|4414|4413|4413.5|4412.5|0
1634289040000|2021-10-15 09:10:40|4413.5|4412.5|4413|4412.5|4414|4413|4413|4412.5|0
1634289050000|2021-10-15 09:10:50|4412.5|4412|4413|4412|4413|4412.5|4412.5|4412|0
1634289060000|2021-10-15 09:11:00|4412.5|4412.5|4411.5|4410.5|4413.5|4412.5|4411.5|4410.5|0
1634289070000|2021-10-15 09:11:10|4412|4411|4413.5|4412.5|4413.5|4412.5|4411.5|4410.5|0
1634289080000|2021-10-15 09:11:20|4414|4413|4414|4413.5|4414.5|4413.5|4413.5|4412.5|0
1634289090000|2021-10-15 09:11:30|4413.5|4413|4413|4412|4413.5|4413|4412.5|4411.5|0
1634289100000|2021-10-15 09:11:40|4412.5|4411|4412.5|4412|4413|4412|4411.5|4411|0
1634289110000|2021-10-15 09:11:50|4412|4411.5|4412.5|4411.5|4412.5|4411.5|4412|4411.5|0
1634289120000|2021-10-15 09:12:00|4413|4412|4412.5|4411.5|4413|4412.5|4412.5|4411.5|0
1634289130000|2021-10-15 09:12:10|4412||4412||4412||4412||0
1634289140000|2021-10-15 09:12:20|4412.5|4412|4413|4412|4413|4412|4412|4412|0
1634289150000|2021-10-15 09:12:30|4412.5|4411.5|4413|4412|4413|4412|4412.5|4411.5|0
1634289160000|2021-10-15 09:12:40|4412.5|4411.5|4412.5|4412|4412.5|4412|4412.5|4411.5|0
1634289180000|2021-10-15 09:13:00|4413|4412.5|4413|4412.5|4413|4412.5|4413|4412|0
1634289190000|2021-10-15 09:13:10|4412.5|4412|4412.5|4412|4413|4412.5|4412.5|4412|0
1634289210000|2021-10-15 09:13:30|4413|4412.5|4413.5|4412.5|4414|4413|4413|4412.5|0
1634289220000|2021-10-15 09:13:40|4413|4412|4412.5|4411.5|4413|4412|4412|4411.5|0
1634289230000|2021-10-15 09:13:50|4412|4411|4411|4410.5|4412|4411|4411|4410|0
1634289240000|2021-10-15 09:14:00|4411.5|4411|4411.5|4410.5|4411.5|4411|4411|4410.5|0
1634289250000|2021-10-15 09:14:10|4411|4410|4409.5|4408.5|4411|4410|4409.5|4408.5|0
1634289260000|2021-10-15 09:14:20|4410|4409|4410|4409.5|4410.5|4410|4410|4409|0
1634289270000|2021-10-15 09:14:30|4409.5|4409|4409|4408.5|4409.5|4409|4409|4408.5|0
1634289280000|2021-10-15 09:14:40|4408.5|4408|4409|4408|4409.5|4408.5|4408.5|4408|0
1634289290000|2021-10-15 09:14:50|4409.5|4408.5|4410.5|4410|4411.5|4411|4409.5|4408.5|0
1634289300000|2021-10-15 09:15:00|4411|4410.5|4412|4411|4412.5|4411.5|4411|4410|0
1634289310000|2021-10-15 09:15:10|4411.5|4410.5|4410.5|4409.5|4411.5|4410.5|4410|4409|0
1634289320000|2021-10-15 09:15:20|4410|4409|4406.5|4406|4410.5|4409.5|4406.5|4406|0
1634289330000|2021-10-15 09:15:30|4406|4405.5|4406.5|4405.5|4407|4406.5|4406|4405|0
1634289340000|2021-10-15 09:15:40|4406|4405|4404.5|4403.5|4406|4405.5|4404.5|4403.5|0
1634289350000|2021-10-15 09:15:50|4405|4404|4405|4404|4405.5|4404|4404|4404|0
1634289360000|2021-10-15 09:16:00|4404.5|4404.5|4408|4407|4408.5|4407.5|4404.5|4403.5|0
1634289370000|2021-10-15 09:16:10|4407.5|4406.5|4408.5|4408|4408.5|4408|4407.5|4406.5|0
1634289380000|2021-10-15 09:16:20|4408|4407.5|4407.5|4407|4408.5|4408|4407.5|4406.5|0
1634289390000|2021-10-15 09:16:30|4407|4406.5|4407.5|4406.5|4407.5|4407|4407|4406.5|0
1634289400000|2021-10-15 09:16:40|4407|4406|4406.5|4405.5|4407|4406.5|4406|4405.5|0
1634289410000|2021-10-15 09:16:50|4406|4405|4406.5|4405.5|4406.5|4406|4405.5|4405|0
1634289420000|2021-10-15 09:17:00|4406|4405|4405|4404.5|4406|4405.5|4405|4404.5|0
1634289430000|2021-10-15 09:17:10|4404.5|4404|4406.5|4406|4406.5|4406|4404|4403|0
1634289440000|2021-10-15 09:17:20|4406|4405.5|4406.5|4406|4406.5|4406|4406|4405|0
1634289450000|2021-10-15 09:17:30|4407|4406.5|4407|4405.5|4407.5|4406.5|4407|4405.5|0
1634289460000|2021-10-15 09:17:40|4406.5||4406.5||4406.5||4406.5||0
1634289470000|2021-10-15 09:17:50|4407|4406|4409|4408|4409|4408|4407|4406|0
1634289480000|2021-10-15 09:18:00||4407.5||4408||4408.5||4407.5|0
1634289490000|2021-10-15 09:18:10|4408.5|4407.5|4407.5|4406.5|4408.5|4407.5|4407.5|4406.5|0
1634289500000|2021-10-15 09:18:20|4408|4407|4408|4407.5|4408|4407.5|4408|4407|0
1634289510000|2021-10-15 09:18:30|4408.5|4408|4407.5|4407|4409|4408|4407.5|4407|0
1634289520000|2021-10-15 09:18:40|4408|4406.5|4408|4407|4408|4407|4408|4406.5|0
1634289530000|2021-10-15 09:18:50|4407.5|4406.5|4407|4405.5|4408|4407|4407|4405.5|0
1634289540000|2021-10-15 09:19:00|4406.5|4406|4408|4406.5|4408|4406.5|4406.5|4405.5|0
1634289560000|2021-10-15 09:19:20||4407||4406.5||4407||4406.5|0
1634289570000|2021-10-15 09:19:30|4407.5|4407|4407.5|4407|4407.5|4407.5|4407.5|4407|0
1634289580000|2021-10-15 09:19:40|4408|4407.5|4406|4405|4408.5|4407.5|4406|4405|0
1634289590000|2021-10-15 09:19:50|4405.5|4404.5|4405|4404.5|4405.5|4405|4405|4404.5|0
1634289600000|2021-10-15 09:20:00||4404||4404||4404.5||4404|0
1634289610000|2021-10-15 09:20:10|4405.5|4404.5|4406.5|4406|4406.5|4406|4405.5|4404.5|0
1634289620000|2021-10-15 09:20:20|4406|4405.5|4406.5|4405.5|4406.5|4406|4406|4405|0
1634289640000|2021-10-15 09:20:40|4407|4406|4406.5|4405.5|4407|4406.5|4406.5|4405.5|0
1634289650000|2021-10-15 09:20:50|4407|4406|4405.5|4404.5|4407|4406|4405|4404.5|0
1634289660000|2021-10-15 09:21:00|4406|4405|4406.5|4405.5|4406.5|4405.5|4406|4404.5|0
1634289670000|2021-10-15 09:21:10|4407|4406|4407.5|4406.5|4407.5|4406.5|4407|4406|0
1634289680000|2021-10-15 09:21:20|4408|4407|4408|4406.5|4408|4407|4407.5|4406.5|0
1634289690000|2021-10-15 09:21:30|4408.5|4407|4408.5|4407.5|4408.5|4408|4408.5|4407|0
1634289700000|2021-10-15 09:21:40||4408||4407.5||4408||4407.5|0
1634289720000|2021-10-15 09:22:00|4408|4407|4408.5|4407.5|4409|4408|4407.5|4407|0
1634289730000|2021-10-15 09:22:10|4409|4408|4408.5|4408|4409|4408|4408.5|4408|0
1634289740000|2021-10-15 09:22:20|4409|4408.5|4409.5|4408.5|4410|4409|4409|4408|0
1634289750000|2021-10-15 09:22:30|4410|4409|4409|4408.5|4410|4409|4409|4408.5|0
1634289780000|2021-10-15 09:23:00|4409.5|4409|4410.5|4409.5|4411|4410|4409|4408.5|0
1634289790000|2021-10-15 09:23:10|4410|4409|4409.5|4408.5|4410|4409|4409.5|4408.5|0
1634289800000|2021-10-15 09:23:20|4409||4409||4409||4409||0
1634289810000|2021-10-15 09:23:30|4408.5|4408|4408|4407|4408.5|4408|4408|4407|0
1634289820000|2021-10-15 09:23:40|4407.5|4406.5|4408|4407.5|4408|4407.5|4407.5|4406.5|0
1634289830000|2021-10-15 09:23:50|4407.5|4407|4408|4407|4408|4407|4407.5|4407|0
1634289840000|2021-10-15 09:24:00|4408.5|4407.5|4409.5|4408.5|4410|4409|4408.5|4407|0
1634289850000|2021-10-15 09:24:10|4409|4408|4410|4409.5|4410|4409.5|4409|4408|0
1634289860000|2021-10-15 09:24:20|4409.5|4409|4410|4409|4410|4409.5|4409.5|4409|0
1634289870000|2021-10-15 09:24:30|4409.5|4408.5|4408.5|4408|4409.5|4408.5|4408|4407.5|0
1634289880000|2021-10-15 09:24:40|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|0
1634289890000|2021-10-15 09:24:50|4408.5|4408|4409|4408|4409|4408.5|4408.5|4407.5|0
1634289910000|2021-10-15 09:25:10|4408.5|4408.5|4410.5|4409.5|4410.5|4409.5|4408.5|4408.5|0
1634289920000|2021-10-15 09:25:20|4410|4409|4409|4408|4410|4409|4409|4408|0
1634289930000|2021-10-15 09:25:30|4408.5|4408.5|4409|4408|4409.5|4408.5|4408.5|4408|0
1634289950000|2021-10-15 09:25:50|4409.5|4408.5|4409.5|4409|4409.5|4409|4409.5|4408.5|0
1634289960000|2021-10-15 09:26:00|4410|4409.5|4411.5|4410.5|4411.5|4411|4409.5|4409|0
1634289990000|2021-10-15 09:26:30|4411|4411|4412|4411.5|4412|4411.5|4411|4411|0
1634290000000|2021-10-15 09:26:40|4411.5|4411|4411|4410|4411.5|4411|4411|4410|0
1634290010000|2021-10-15 09:26:50|4410.5|4409.5|4409.5|4409|4410.5|4409.5|4409.5|4409|0
1634290020000|2021-10-15 09:27:00|4410|4409.5|4409.5|4409|4410|4409.5|4409.5|4409|0
1634290030000|2021-10-15 09:27:10|4410|4409.5|4410|4409|4410|4409.5|4410|4409|0
1634290040000|2021-10-15 09:27:20|4409.5|4408.5|4409|4408.5|4409.5|4408.5|4409|4408.5|0
1634290050000|2021-10-15 09:27:30|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4408|0
1634290060000|2021-10-15 09:27:40|4408|4407.5|4410|4408.5|4410|4409|4408|4407.5|0
1634290070000|2021-10-15 09:27:50|4409.5|4408|4409|4408|4409.5|4408|4408.5|4407.5|0
1634290080000|2021-10-15 09:28:00|4409.5|4408.5|4410|4409.5|4410|4409.5|4409.5|4408.5|0
1634290090000|2021-10-15 09:28:10|4410.5|4410|4410.5|4409.5|4411|4410|4410.5|4409.5|0
1634290120000|2021-10-15 09:28:40|4411|4410|4410.5|4410|4411|4410.5|4410.5|4410|0
1634290130000|2021-10-15 09:28:50|4411||4411||4411||4411||0
1634290140000|2021-10-15 09:29:00|4410.5|4410.5|4410.5|4410|4410.5|4410.5|4410.5|4410|0
1634290150000|2021-10-15 09:29:10|4410|4409.5|4409|4408.5|4410|4409.5|4408.5|4408|0
1634290160000|2021-10-15 09:29:20|4409.5|4409|4409.5|4408.5|4409.5|4409|4409|4408.5|0
1634290170000|2021-10-15 09:29:30||4409||4408.5||4409||4408.5|0
1634290180000|2021-10-15 09:29:40|4409|4408|4409.5|4408.5|4409.5|4409|4408.5|4408|0
1634290190000|2021-10-15 09:29:50|4410|4409|4411.5|4411|4411.5|4411|4410|4409|0
1634290200000|2021-10-15 09:30:00|4412||4412||4412||4412||0
1634290210000|2021-10-15 09:30:10|4411.5||4411.5||4411.5||4411.5||0
1634290220000|2021-10-15 09:30:20|4412|4411.5|4411|4410.5|4413|4412|4411|4410.5|0
1634290230000|2021-10-15 09:30:30|4411.5|4411|4412|4410.5|4413|4412|4411.5|4410.5|0
1634290240000|2021-10-15 09:30:40||4411||4411||4411.5||4411|0
1634290250000|2021-10-15 09:30:50|4412.5|4411.5|4413|4412|4413|4412|4412.5|4411.5|0
1634290260000|2021-10-15 09:31:00|4413.5|4412.5|4413.5|4413|4414|4413|4413.5|4412.5|0
1634290270000|2021-10-15 09:31:10|4414||4414||4414||4414||0
1634290280000|2021-10-15 09:31:20|4413.5|4412|4412|4411.5|4413.5|4412|4412|4411|0
1634290290000|2021-10-15 09:31:30|4412.5|4412|4413.5|4412.5|4413.5|4412.5|4412.5|4412|0
1634290300000|2021-10-15 09:31:40|4413|4412|4413|4412|4413|4412|4413|4412|0
1634290310000|2021-10-15 09:31:50|4412.5|4412.5|4412.5|4412|4413|4412.5|4412.5|4412|0
1634290320000|2021-10-15 09:32:00|4413|4412.5|4413|4412.5|4413|4412.5|4413|4412.5|0
1634290330000|2021-10-15 09:32:10|4413.5|4413|4413.5|4412.5|4413.5|4413|4413|4412.5|0
1634290350000|2021-10-15 09:32:30|4413|4412|4414|4413.5|4414|4413.5|4413|4412|0
1634290370000|2021-10-15 09:32:50|4414.5|4414|4414.5|4414|4414.5|4414|4414.5|4414|0
1634290380000|2021-10-15 09:33:00|4415|4414.5|4415|4414.5|4415|4414.5|4415|4414|0
1634290390000|2021-10-15 09:33:10|4414.5|4414|4414.5|4414|4414.5|4414|4414.5|4414|0
1634290400000|2021-10-15 09:33:20|4414|4413.5|4413.5|4412.5|4414|4414|4413.5|4412.5|0
1634290410000|2021-10-15 09:33:30|4414|4413|4413.5|4412.5|4414.5|4413.5|4413.5|4412.5|0
1634290430000|2021-10-15 09:33:50|4413||4413||4413||4413||0
1634290440000|2021-10-15 09:34:00|4412.5|4412|4412.5|4412|4412.5|4412|4412.5|4412|0
1634290450000|2021-10-15 09:34:10|4413|4412.5|4412.5|4411.5|4413.5|4412.5|4412|4411.5|0
1634290460000|2021-10-15 09:34:20||4412||4412||4412||4412|0
1634290470000|2021-10-15 09:34:30|4412|4411.5|4413|4412|4413.5|4412.5|4412|4411.5|0
1634290480000|2021-10-15 09:34:40|4413.5|4412.5|4414|4413|4414|4413|4413.5|4412.5|0
1634290490000|2021-10-15 09:34:50|4413.5|4412.5|4413.5|4412.5|4413.5|4413|4413|4412.5|0
1634290500000|2021-10-15 09:35:00|4414|4413|4414|4413.5|4414.5|4414|4413.5|4413|0
1634290510000|2021-10-15 09:35:10|4414.5||4414.5||4414.5||4414.5||0
1634290520000|2021-10-15 09:35:20||4414||4414||4414||4414|0
1634290530000|2021-10-15 09:35:30|4415||4415||4415||4414.5||0
1634290540000|2021-10-15 09:35:40||4414.5||4414.5||4414.5||4414.5|0
1634290550000|2021-10-15 09:35:50|4414.5|4414|4413.5|4413|4414.5|4414|4413.5|4413|0
1634290560000|2021-10-15 09:36:00|4414|4413.5|4414.5|4413.5|4414.5|4413.5|4414|4413.5|0
1634290580000|2021-10-15 09:36:20||4414||4413.5||4414||4413.5|0
1634290600000|2021-10-15 09:36:40|4415|4414|4414.5|4414|4415|4414|4414.5|4414|0
1634290620000|2021-10-15 09:37:00|4415|4414.5|4414.5|4414|4415|4414.5|4414.5|4414|0
1634290630000|2021-10-15 09:37:10|4415|4414.5|4415|4414.5|4415|4414.5|4415|4414.5|0
1634290640000|2021-10-15 09:37:20|4415.5||4415.5||4415.5||4415.5||0
1634290650000|2021-10-15 09:37:30||4415||4415||4415||4415|0
1634290660000|2021-10-15 09:37:40|4416||4416||4416||4416||0
1634290670000|2021-10-15 09:37:50|4415.5||4416||4416||4415.5||0
1634290680000|2021-10-15 09:38:00|4416.5|4415.5|4416.5|4415.5|4416.5|4416|4416|4415.5|0
1634290690000|2021-10-15 09:38:10|4417|4416|4417|4416.5|4417|4416.5|4417|4416|0
1634290700000|2021-10-15 09:38:20|4417.5|4417|4417|4416.5|4417.5|4417|4417|4416.5|0
1634290710000|2021-10-15 09:38:30|4416.5|4416|4415.5|4415|4416.5|4416|4415.5|4415|0
1634290720000|2021-10-15 09:38:40|4415|4414.5|4415|4414|4415|4414.5|4415|4414|0
1634290740000|2021-10-15 09:39:00|4414.5|4414.5|4415|4414|4415|4414.5|4414|4413.5|0
1634290750000|2021-10-15 09:39:10||4414.5||4414.5||4414.5||4414.5|0
1634290760000|2021-10-15 09:39:20|4415.5|4415|4415.5|4414.5|4416|4415|4415|4414.5|0
1634290780000|2021-10-15 09:39:40|4416|4415|4416|4415|4416|4415|4416|4415|0
1634290790000|2021-10-15 09:39:50|4415.5|4414.5|4415|4414.5|4415.5|4414.5|4415|4414.5|0
1634290800000|2021-10-15 09:40:00|4415.5|4415|4411|4410.5|4415.5|4415|4411|4410.5|0
1634290810000|2021-10-15 09:40:10|4411.5|4411|4413|4412|4413|4412.5|4411.5|4410.5|0
1634290820000|2021-10-15 09:40:20|4412.5|4412.5|4413|4412.5|4413.5|4412.5|4412.5|4412|0
1634290830000|2021-10-15 09:40:30|4413.5|4413|4413.5|4413|4413.5|4413|4413.5|4413|0
1634290840000|2021-10-15 09:40:40|4413|4412.5|4413.5|4412.5|4413.5|4412.5|4412.5|4412|0
1634290850000|2021-10-15 09:40:50|4414|4413|4414|4413.5|4414.5|4413.5|4414|4413|0
1634290860000|2021-10-15 09:41:00|4414.5|4413|4413.5|4412|4414.5|4413|4413.5|4412|0
1634290870000|2021-10-15 09:41:10|4413|4412.5|4412.5|4411.5|4413|4412.5|4412.5|4411.5|0
1634290890000|2021-10-15 09:41:30|4413|4412|4413.5|4412.5|4413.5|4412.5|4412.5|4412|0
1634290900000|2021-10-15 09:41:40|4414|4413|4414|4413|4414.5|4413.5|4414|4413|0
1634290920000|2021-10-15 09:42:00|4413.5|4412.5|4412.5|4412|4413.5|4412.5|4412.5|4412|0
1634290930000|2021-10-15 09:42:10|4413|4412.5|4413|4412|4413|4412.5|4413|4412|0
1634290940000|2021-10-15 09:42:20|4412.5|4412.5|4413.5|4412.5|4413.5|4413|4412.5|4412|0
1634290950000|2021-10-15 09:42:30|4414|4413|4415|4414|4415.5|4414.5|4413.5|4412.5|0
1634290960000|2021-10-15 09:42:40|4415.5|4414.5|4416|4415.5|4416|4415.5|4415|4414.5|0
1634290970000|2021-10-15 09:42:50|4415.5|4415|4416.5|4416|4417|4416|4415.5|4415|0
1634290980000|2021-10-15 09:43:00|4417|4415.5|4417|4415.5|4417|4416.5|4416|4415.5|0
1634290990000|2021-10-15 09:43:10|4416.5|4415|4415.5|4415|4416.5|4415|4415.5|4415|0
1634291000000|2021-10-15 09:43:20|4416|4415.5|4416.5|4415.5|4416.5|4415.5|4416|4415.5|0
1634291010000|2021-10-15 09:43:30|4416|4415|4416|4415|4416|4415|4416|4415|0
1634291020000|2021-10-15 09:43:40|4415.5|4414.5|4415|4414.5|4415.5|4414.5|4415|4414.5|0
1634291030000|2021-10-15 09:43:50|4415.5|4414|4415.5|4414.5|4416|4415|4415.5|4414|0
1634291040000|2021-10-15 09:44:00|4416|4415|4416.5|4415.5|4416.5|4415.5|4416|4414.5|0
1634291050000|2021-10-15 09:44:10|4415.5|4415|4415.5|4414.5|4415.5|4415|4415.5|4414.5|0
1634291060000|2021-10-15 09:44:20|4416|4415|4416|4414.5|4416|4415.5|4415.5|4414.5|0
1634291070000|2021-10-15 09:44:30||4415||4415||4415||4415|0
1634291080000|2021-10-15 09:44:40|4415.5|4414.5|4415.5|4415|4415.5|4415|4415.5|4414.5|0
1634291090000|2021-10-15 09:44:50|4416|4415.5|4416.5|4415.5|4417|4416|4416|4415.5|0
1634291100000|2021-10-15 09:45:00|4416|4415|4415.5|4414.5|4416|4415|4414.5|4413.5|0
1634291110000|2021-10-15 09:45:10|4416|4415|4415.5|4414.5|4416|4415|4415.5|4414.5|0
1634291130000|2021-10-15 09:45:30|4416|4415|4417.5|4416.5|4417.5|4416.5|4416|4415|0
1634291140000|2021-10-15 09:45:40|4417||4417.5||4417.5||4417||0
1634291150000|2021-10-15 09:45:50|4417|4417|4419|4418|4419|4418|4417|4417|0
1634291160000|2021-10-15 09:46:00|4419.5|4418.5|4419|4418|4419.5|4418.5|4419|4418|0
1634291170000|2021-10-15 09:46:10|4418.5|4417.5|4419|4418.5|4419|4418.5|4418|4417.5|0
1634291180000|2021-10-15 09:46:20|4418.5|4418|4418|4417|4418.5|4418.5|4418|4417|0
1634291190000|2021-10-15 09:46:30|4417.5|4416.5|4418|4417|4418|4417.5|4417.5|4416.5|0
1634291200000|2021-10-15 09:46:40|4418.5|4417.5|4419|4418|4419|4418|4418.5|4417.5|0
1634291210000|2021-10-15 09:46:50|4418.5|4418.5|4418|4417.5|4418.5|4418.5|4418|4417.5|0
1634291220000|2021-10-15 09:47:00|4417.5|4417|4418|4417.5|4418|4417.5|4417.5|4417|0
1634291230000|2021-10-15 09:47:10|4418.5|4418|4419.5|4419|4419.5|4419|4418.5|4418|0
1634291240000|2021-10-15 09:47:20|4420|4419.5|4419.5|4418.5|4420|4419.5|4419.5|4418.5|0
1634291260000|2021-10-15 09:47:40|4420|4419|4421.5|4421|4421.5|4421|4420|4419|0
1634291270000|2021-10-15 09:47:50|4421|4420.5|4420.5|4420|4421|4420.5|4420.5|4420|0
1634291280000|2021-10-15 09:48:00|4420|4419.5|4420.5|4420|4420.5|4420|4420|4419.5|0
1634291290000|2021-10-15 09:48:10|4421|4420.5|4421.5|4421|4422|4421.5|4421|4420.5|0
1634291300000|2021-10-15 09:48:20||4420.5||4421||4421||4420.5|0
1634291310000|2021-10-15 09:48:30|4421|4420.5|4420.5|4420|4421|4420.5|4420.5|4420|0
1634291320000|2021-10-15 09:48:40|4421|4419.5|4421|4420|4421|4420.5|4421|4419.5|0
1634291330000|2021-10-15 09:48:50|4420.5||4421||4421||4420.5||0
1634291340000|2021-10-15 09:49:00|4421.5|4420.5|4422|4421|4422|4421.5|4421|4420.5|0
1634291350000|2021-10-15 09:49:10||4421.5||4421||4421.5||4421|0
1634291370000|2021-10-15 09:49:30|4421.5|4421.5|4421.5|4421|4422|4421.5|4421.5|4421|0
1634291380000|2021-10-15 09:49:40|4421|4420.5|4421.5|4420.5|4421.5|4421|4421|4420.5|0
1634291390000|2021-10-15 09:49:50|4422|4421|4422.5|4422|4424|4422.5|4421|4420.5|0
1634291400000|2021-10-15 09:50:00|4422|4421|4421.5|4420.5|4425|4424.5|4421.5|4420.5|0
1634291410000|2021-10-15 09:50:10|4421|4421|4421.5|4421|4425|4424.5|4420.5|4420|0
1634291420000|2021-10-15 09:50:20|4421|4420.5|4421|4420|4423|4421.5|4420.5|4420|0
1634291430000|2021-10-15 09:50:30|4421.5|4420.5|4421.5|4421|4422.5|4421.5|4421|4420|0
1634291440000|2021-10-15 09:50:40|4422|4421.5|4422|4421.5|4423.5|4422|4421|4420.5|0
1634291450000|2021-10-15 09:50:50|4422.5|4422|4422.5|4421.5|4423.5|4422.5|4422|4421|0
1634291460000|2021-10-15 09:51:00|4422|4422|4421.5|4420.5|4422.5|4422|4421|4420|0
1634291470000|2021-10-15 09:51:10|4422|4421|4421.5|4421|4422.5|4421.5|4421|4420|0
1634291480000|2021-10-15 09:51:20|4422|4421.5|4421.5|4420.5|4422.5|4422|4421.5|4420.5|0
1634291490000|2021-10-15 09:51:30|4421|4421|4422.5|4421.5|4422.5|4422|4421|4420.5|0
1634291500000|2021-10-15 09:51:40|4422|4422|4421|4420.5|4422.5|4422|4421|4420|0
1634291510000|2021-10-15 09:51:50|4420.5|4420|4420.5|4420|4421.5|4421|4420|4419.5|0
1634291520000|2021-10-15 09:52:00|4421|4420.5|4421|4420.5|4421.5|4421|4420.5|4420|0
1634291530000|2021-10-15 09:52:10|4421.5|4421|4421|4420.5|4422|4421|4420.5|4420|0
1634291540000|2021-10-15 09:52:20|4420.5|4420|4420.5|4419.5|4421|4420.5|4419.5|4419|0
1634291550000|2021-10-15 09:52:30|4421|4420|4421|4420.5|4421|4420.5|4421|4419.5|0
1634291560000|2021-10-15 09:52:40|4421.5|4421|4421.5|4421|4422.5|4421.5|4420.5|4420|0
1634291570000|2021-10-15 09:52:50|4421|4420.5|4422.5|4421.5|4423|4422|4421|4420.5|0
1634291580000|2021-10-15 09:53:00|4422|4421|4422|4421.5|4423|4422|4421.5|4421|0
1634291590000|2021-10-15 09:53:10|4422.5|4422|4423.5|4423|4423.5|4423|4422|4421.5|0
1634291600000|2021-10-15 09:53:20|4423|4422.5|4423|4422.5|4424|4423.5|4423|4422.5|0
1634291610000|2021-10-15 09:53:30|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4423|0
1634291620000|2021-10-15 09:53:40|4424|4423.5|4423.5|4423|4424|4423.5|4423.5|4423|0
1634291630000|2021-10-15 09:53:50|4423|4422.5|4423.5|4423|4424|4423|4423|4422.5|0
1634291640000|2021-10-15 09:54:00|4423|4422.5|4423.5|4423|4423.5|4423|4423|4422.5|0
1634291650000|2021-10-15 09:54:10|4424|4423.5|4423.5|4423|4424|4423.5|4423|4422.5|0
1634291660000|2021-10-15 09:54:20|4424|4423.5|4423.5|4423|4424|4423.5|4423.5|4423|0
1634291670000|2021-10-15 09:54:30|4424|4422.5|4423.5|4423|4424|4423.5|4423.5|4422.5|0
1634291680000|2021-10-15 09:54:40|4424|4423.5|4424.5|4423.5|4424.5|4424|4423.5|4422.5|0
1634291690000|2021-10-15 09:54:50|4424|4424|4423.5|4423|4424.5|4424|4423.5|4423|0
1634291700000|2021-10-15 09:55:00|4424|4423.5|4424|4423.5|4424|4423.5|4423.5|4423|0
1634291710000|2021-10-15 09:55:10|4424.5|4424|4424|4423.5|4424.5|4424|4424|4423.5|0
1634291720000|2021-10-15 09:55:20|4424.5|4424|4424.5|4424|4424.5|4424|4424|4423.5|0
1634291730000|2021-10-15 09:55:30|4425|4424.5|4425|4424.5|4425|4424.5|4424.5|4423.5|0
1634291740000|2021-10-15 09:55:40|4425.5|4425|4425.5|4425|4426|4425|4425|4424.5|0
1634291750000|2021-10-15 09:55:50|4426|4425.5|4425.5|4425|4426|4425.5|4425.5|4425|0
1634291760000|2021-10-15 09:56:00|4426|4424.5|4426|4425.5|4426|4425.5|4426|4424.5|0
1634291770000|2021-10-15 09:56:10|4426.5|4426|4427|4426.5|4427.5|4426.5|4426|4425.5|0
1634291780000|2021-10-15 09:56:20|4427.5|4427|4427|4426.5|4427.5|4427|4427|4426.5|0
1634291790000|2021-10-15 09:56:30|4427.5|4427|4427|4426.5|4427.5|4427|4427|4426.5|0
1634291800000|2021-10-15 09:56:40|4427.5|4427|4426.5|4426|4427.5|4427|4426.5|4426|0
1634291810000|2021-10-15 09:56:50|4427|4426.5|4426.5|4426|4427|4426.5|4426.5|4426|0
1634291820000|2021-10-15 09:57:00|4427|4426.5|4427|4426.5|4427|4426.5|4426.5|4426|0
1634291830000|2021-10-15 09:57:10|4426.5|4426|4427|4426.5|4427|4426.5|4426.5|4426|0
1634291840000|2021-10-15 09:57:20|4427.5|4427|4427|4426.5|4427.5|4427|4427|4426.5|0
1634291850000|2021-10-15 09:57:30|4427.5|4427|4427.5|4427|4427.5|4427|4427|4426.5|0
1634291860000|2021-10-15 09:57:40|4427|4426.5|4426.5|4426|4427.5|4427|4426.5|4426|0
1634291870000|2021-10-15 09:57:50|4427|4425.5|4426|4425.5|4427|4426|4426|4425|0
1634291880000|2021-10-15 09:58:00|4425.5|4425|4425.5|4425|4426|4425.5|4425.5|4424.5|0
1634291890000|2021-10-15 09:58:10|4426|4425.5|4425.5|4425|4426.5|4425.5|4425.5|4425|0
1634291900000|2021-10-15 09:58:20|4426|4425.5|4426|4425.5|4426.5|4426|4426|4425|0
1634291910000|2021-10-15 09:58:30|4425.5|4425|4426|4425.5|4426|4425.5|4425.5|4425|0
1634291920000|2021-10-15 09:58:40|4426.5|4426|4426|4425.5|4426.5|4426|4425.5|4425|0
1634291930000|2021-10-15 09:58:50|4425.5|4425|4426|4425.5|4426|4425.5|4425.5|4424.5|0
1634291940000|2021-10-15 09:59:00|4426.5|4426|4426|4425.5|4426.5|4426|4426|4425.5|0
1634291950000|2021-10-15 09:59:10|4426.5|4426|4426|4425.5|4426.5|4426|4426|4425.5|0
1634291960000|2021-10-15 09:59:20|4426.5|4426|4426|4425.5|4427|4426.5|4426|4425.5|0
1634291970000|2021-10-15 09:59:30|4426.5|4426|4427|4426.5|4427|4426.5|4426|4425.5|0
1634291980000|2021-10-15 09:59:40|4427.5|4427|4426.5|4425.5|4427.5|4427|4426|4425.5|0
1634291990000|2021-10-15 09:59:50|4426|4426|4426|4425|4426.5|4426|4426|4425|0
1634292000000|2021-10-15 10:00:00|4425.5|4425.5|4426|4425.5|4426|4425.5|4425.5|4424.5|0
1634292010000|2021-10-15 10:00:10|4426.5|4426|4429.5|4428.5|4430|4429.5|4426.5|4426|0
1634292020000|2021-10-15 10:00:20|4430|4429|4431.5|4430.5|4431.5|4431|4430|4429|0
1634292030000|2021-10-15 10:00:30|4431|4431|4430.5|4430|4432|4431.5|4430.5|4430|0
1634292050000|2021-10-15 10:00:50|4430|4429.5|4433|4432|4433.5|4432.5|4430|4429.5|0
1634292060000|2021-10-15 10:01:00|4433.5|4432.5|4433.5|4433|4434|4433.5|4432.5|4432|0
1634292070000|2021-10-15 10:01:10|4433|4432.5|4433|4432.5|4434|4433.5|4433|4432.5|0
1634292080000|2021-10-15 10:01:20|4432.5|4432|4433|4432.5|4433|4432.5|4432.5|4432|0
1634292090000|2021-10-15 10:01:30|4432.5|4432|4432.5|4432|4432.5|4432|4432.5|4432|0
1634292100000|2021-10-15 10:01:40|4432|4431.5|4432|4431.5|4432|4431.5|4432|4431.5|0
1634292110000|2021-10-15 10:01:50|4431.5|4431|4432|4431|4432.5|4432|4431|4430|0
1634292120000|2021-10-15 10:02:00|4431.5|4431.5|4432.5|4432|4433|4432.5|4431.5|4431|0
1634292130000|2021-10-15 10:02:10|4432|4431.5|4433|4432|4433|4432|4432|4431.5|0
1634292140000|2021-10-15 10:02:20|4432.5|4431.5|4432.5|4432|4432.5|4432|4432.5|4431.5|0
1634292150000|2021-10-15 10:02:30|4432|4431.5|4431|4430|4432|4431.5|4431|4430|0
1634292160000|2021-10-15 10:02:40|4431.5|4430.5|4431.5|4431|4432|4431.5|4431.5|4430.5|0
1634292170000|2021-10-15 10:02:50|4431|4430.5|4431|4430.5|4431.5|4430.5|4431|4430.5|0
1634292180000|2021-10-15 10:03:00|4431.5|4431|4430.5|4430|4431.5|4431|4430.5|4430|0
1634292190000|2021-10-15 10:03:10|4430|4429.5|4430|4429.5|4430|4429.5|4430|4429.5|0
1634292200000|2021-10-15 10:03:20|4429.5|4429|4429.5|4428.5|4430|4429.5|4429.5|4428.5|0
1634292210000|2021-10-15 10:03:30|4430|4429|4429.5|4429|4430|4429.5|4429.5|4429|0
1634292220000|2021-10-15 10:03:40|4430|4429.5|4429.5|4429|4430|4429.5|4429.5|4429|0
1634292230000|2021-10-15 10:03:50|4429|4428.5|4429|4428|4429|4428.5|4428|4427.5|0
1634292240000|2021-10-15 10:04:00|4429.5|4428.5|4431|4430.5|4431|4430.5|4429.5|4428|0
1634292250000|2021-10-15 10:04:10|4431.5|4430|4430|4429.5|4431.5|4430.5|4430|4429.5|0
1634292260000|2021-10-15 10:04:20|4430.5|4430|4430.5|4429.5|4431|4430|4430|4429|0
1634292270000|2021-10-15 10:04:30|4430|4430|4433.5|4433|4433.5|4433|4430|4429.5|0
1634292280000|2021-10-15 10:04:40|4434|4433.5|4434|4433.5|4434|4433.5|4433.5|4433|0
1634292290000|2021-10-15 10:04:50|4434.5|4433|4434|4433.5|4434.5|4433.5|4433.5|4433|0
1634292300000|2021-10-15 10:05:00|4434.5|4434|4434|4433.5|4435|4434|4434|4433.5|0
1634292320000|2021-10-15 10:05:20|4433.5|4433|4433|4432.5|4433.5|4433|4433|4432.5|0
1634292330000|2021-10-15 10:05:30|4432.5|4432|4432.5|4431.5|4433|4432|4432.5|4431.5|0
1634292340000|2021-10-15 10:05:40|4432|4432|4431.5|4431|4432.5|4432|4431.5|4431|0
1634292350000|2021-10-15 10:05:50|4431|4430.5|4431|4430.5|4431.5|4430.5|4430.5|4430|0
1634292360000|2021-10-15 10:06:00|4431.5|4431|4431.5|4431|4431.5|4431|4431|4430.5|0
1634292370000|2021-10-15 10:06:10|4431|4430.5|4430.5|4430|4431|4431|4430.5|4430|0
1634292380000|2021-10-15 10:06:20|4431|4430.5|4431|4430.5|4431|4430.5|4431|4430|0
1634292390000|2021-10-15 10:06:30|4430.5|4430|4431|4430.5|4431|4430.5|4430.5|4430|0
1634292400000|2021-10-15 10:06:40|4430.5|4430|4430.5|4430|4431|4430.5|4430.5|4430|0
1634292410000|2021-10-15 10:06:50|4431|4430.5|4430.5|4430|4431|4430.5|4430.5|4430|0
1634292420000|2021-10-15 10:07:00|4431|4430.5|4431.5|4430.5|4432|4431.5|4431|4430.5|0
1634292430000|2021-10-15 10:07:10|4431|4430|4430.5|4430|4431.5|4430.5|4430.5|4429.5|0
1634292440000|2021-10-15 10:07:20|4431|4430.5|4431.5|4431|4432|4431|4430.5|4430|0
1634292450000|2021-10-15 10:07:30|4432|4431.5|4432|4431|4432.5|4431.5|4431.5|4431|0
1634292460000|2021-10-15 10:07:40|4432.5|4431.5|4432|4431.5|4432.5|4432|4432|4431.5|0
1634292470000|2021-10-15 10:07:50|4431.5|4431|4431|4430|4431.5|4431|4430.5|4429.5|0
1634292480000|2021-10-15 10:08:00|4430.5|4429.5|4430.5|4429.5|4431|4429.5|4430.5|4429.5|0
1634292490000|2021-10-15 10:08:10|4430|4429|4429.5|4428.5|4430|4429|4429.5|4428.5|0
1634292500000|2021-10-15 10:08:20|4429|4429|4429|4428.5|4429.5|4429|4429|4428.5|0
1634292510000|2021-10-15 10:08:30|4428.5|4428|4428.5|4427.5|4428.5|4428|4427|4426.5|0
1634292520000|2021-10-15 10:08:40|4428|4427|4428|4427|4428|4427.5|4428|4427|0
1634292530000|2021-10-15 10:08:50|4427.5|4426.5|4427|4426|4427.5|4426.5|4427|4426|0
1634292540000|2021-10-15 10:09:00|4426.5|4426.5|4427|4426.5|4427.5|4426.5|4426.5|4426.5|0
1634292550000|2021-10-15 10:09:10|4427.5|4427|4428|4427.5|4428.5|4427.5|4427.5|4427|0
1634292560000|2021-10-15 10:09:20|4428.5|4428|4428.5|4428|4428.5|4428|4428|4427.5|0
1634292570000|2021-10-15 10:09:30|4429|4428.5|4429|4428|4429.5|4428.5|4428.5|4428|0
1634292580000|2021-10-15 10:09:40|4429.5|4428.5|4429.5|4429|4429.5|4429|4429.5|4428.5|0
1634292590000|2021-10-15 10:09:50|4429|4428.5|4428|4427.5|4429.5|4429|4428|4427.5|0
1634292600000|2021-10-15 10:10:00|4427.5|4427|4426|4425.5|4428|4427|4426|4425.5|0
1634292610000|2021-10-15 10:10:10|4425.5|4425|4424.5|4424|4426|4425.5|4424|4423.5|0
1634292630000|2021-10-15 10:10:30|4425|4424.5|4424|4423.5|4425|4424.5|4423.5|4423|0
1634292640000|2021-10-15 10:10:40|4424.5|4423|4423.5|4423|4424.5|4423|4423.5|4423|0
1634292650000|2021-10-15 10:10:50|4424|4423.5|4424|4423.5|4424.5|4423.5|4424|4423.5|0
1634292660000|2021-10-15 10:11:00|4424.5|4423|4426|4425.5|4426|4425.5|4424.5|4423|0
1634292670000|2021-10-15 10:11:10|4426.5|4426|4426|4425.5|4427|4426.5|4426|4425.5|0
1634292680000|2021-10-15 10:11:20|4426.5|4426|4427.5|4426.5|4428|4427.5|4426.5|4426|0
1634292690000|2021-10-15 10:11:30|4427|4427|4427|4426.5|4427.5|4427|4427|4426.5|0
1634292700000|2021-10-15 10:11:40|4427.5||4427.5||4427.5||4427||0
1634292710000|2021-10-15 10:11:50|4428|4427|4428|4427.5|4429|4428|4428|4427|0
1634292720000|2021-10-15 10:12:00|4427.5|4427|4427.5|4426.5|4427.5|4427|4426.5|4425.5|0
1634292730000|2021-10-15 10:12:10|4427|4427|4426.5|4426|4428|4427|4426.5|4426|0
1634292740000|2021-10-15 10:12:20|4426|4425.5|4424.5|4424|4426|4425.5|4424.5|4424|0
1634292750000|2021-10-15 10:12:30|4425|4424.5|4426|4425|4426|4425|4425|4424.5|0
1634292760000|2021-10-15 10:12:40|4425.5|4425.5|4425.5|4424.5|4425.5|4425.5|4425|4424.5|0
1634292770000|2021-10-15 10:12:50||4425||4424.5||4425||4424.5|0
1634292780000|2021-10-15 10:13:00||4425||4425||4425||4425|0
1634292790000|2021-10-15 10:13:10|4426|4425.5|4425|4424.5|4426|4425.5|4425|4424.5|0
1634292800000|2021-10-15 10:13:20|4425.5|4425|4425|4424.5|4425.5|4425|4425|4424.5|0
1634292810000|2021-10-15 10:13:30|4425.5|4425|4425.5|4425|4425.5|4425|4425|4425|0
1634292820000|2021-10-15 10:13:40|4426.5|4424.5|4428|4427|4428|4427|4426.5|4424.5|0
1634292830000|2021-10-15 10:13:50|4427.5|4427.5|4427|4426|4427.5|4427.5|4426.5|4426|0
1634292840000|2021-10-15 10:14:00|4426.5|4426.5|4427|4426|4428|4427|4426.5|4426|0
1634292850000|2021-10-15 10:14:10|4427.5|4426.5|4427.5|4427|4427.5|4427|4427.5|4426.5|0
1634292860000|2021-10-15 10:14:20|4427|4426.5|4428.5|4427.5|4428.5|4427.5|4427|4426.5|0
1634292870000|2021-10-15 10:14:30|4428|4427|4427|4426|4428|4427|4426|4425.5|0
1634292880000|2021-10-15 10:14:40|4426.5|4425.5|4425|4424.5|4427|4426|4424.5|4424|0
1634292890000|2021-10-15 10:14:50|4424.5|4424|4424.5|4424|4425|4424.5|4424.5|4423.5|0
1634292900000|2021-10-15 10:15:00||4423.5||4424||4424||4423.5|0
1634292910000|2021-10-15 10:15:10|4424|4423.5|4424|4423.5|4424.5|4423.5|4424|4423.5|0
1634292920000|2021-10-15 10:15:20|4424.5|4424|4424.5|4424|4425|4424|4424.5|4424|0
1634292930000|2021-10-15 10:15:30|4425|4424.5|4424|4423.5|4425|4424.5|4424|4423.5|0
1634292940000|2021-10-15 10:15:40|4424.5|4424|4424.5|4423.5|4425|4424|4424|4423.5|0
1634292950000|2021-10-15 10:15:50|4424|4424|4423.5|4423|4424|4424|4423.5|4423|0
1634292960000|2021-10-15 10:16:00|4424|4423.5|4424.5|4424|4425|4424|4423.5|4422.5|0
1634292970000|2021-10-15 10:16:10|4425|4423.5|4425|4424.5|4425.5|4425|4425|4423.5|0
1634292980000|2021-10-15 10:16:20|4425.5|4424|4426.5|4425.5|4426.5|4425.5|4425|4424|0
1634292990000|2021-10-15 10:16:30|4426|4426|4425|4424|4426|4426|4425|4424|0
1634293000000|2021-10-15 10:16:40|4424.5|4424.5|4424.5|4423.5|4425.5|4424.5|4424.5|4423.5|0
1634293010000|2021-10-15 10:16:50|4425|4424|4424|4423.5|4425|4424|4424|4423|0
1634293020000|2021-10-15 10:17:00|4424.5|4424|4423.5|4423|4425.5|4424.5|4423.5|4422.5|0
1634293040000|2021-10-15 10:17:20|4424|4423.5|4423.5|4422.5|4424.5|4424|4422.5|4422|0
1634293070000|2021-10-15 10:17:50|4423||4423||4423||4423||0
1634293080000|2021-10-15 10:18:00|4422.5|4422|4423|4422|4423|4422.5|4422|4421|0
1634293090000|2021-10-15 10:18:10|4422.5||4422.5||4422.5||4422.5||0
1634293100000|2021-10-15 10:18:20|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421.5|0
1634293110000|2021-10-15 10:18:30|4422.5|4422|4422.5|4422|4422.5|4422|4422.5|4422|0
1634293120000|2021-10-15 10:18:40|4422|4421.5|4422|4421.5|4422|4421.5|4421.5|4421|0
1634293140000|2021-10-15 10:19:00|4421.5|4421|4422|4421.5|4422.5|4421.5|4421.5|4421|0
1634293150000|2021-10-15 10:19:10|4421.5|4421|4422|4421.5|4422|4421.5|4421.5|4421|0
1634293170000|2021-10-15 10:19:30|4421.5|4421|4422|4421|4422|4421.5|4421.5|4421|0
1634293180000|2021-10-15 10:19:40|4422.5|4421.5|4422|4421.5|4422.5|4422|4422|4421.5|0
1634293190000|2021-10-15 10:19:50|4421.5|4421|4423|4422.5|4423|4422.5|4421.5|4421|0
1634293200000|2021-10-15 10:20:00|4423.5|4423|4423.5|4422.5|4424|4423|4423|4422|0
1634293210000|2021-10-15 10:20:10|4424|4423|4423.5|4423|4424|4423.5|4423.5|4423|0
1634293220000|2021-10-15 10:20:20|4424|4423.5|4423.5|4423|4424|4423.5|4423.5|4423|0
1634293230000|2021-10-15 10:20:30|4424|4423.5|4424|4423.5|4424|4423.5|4423.5|4423|0
1634293240000|2021-10-15 10:20:40|4423.5|4423|4423|4422.5|4424|4423.5|4423|4422.5|0
1634293250000|2021-10-15 10:20:50|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4423|0
1634293260000|2021-10-15 10:21:00|4424|4423.5|4423.5|4423|4424|4423.5|4422.5|4422|0
1634293270000|2021-10-15 10:21:10|4423|4422.5|4423.5|4422.5|4423.5|4422.5|4423|4422.5|0
1634293280000|2021-10-15 10:21:20|4423|4423|4423|4422.5|4423.5|4423|4423|4422.5|0
1634293290000|2021-10-15 10:21:30|4423.5|4423|4422.5|4421.5|4424.5|4423.5|4422|4421|0
1634293300000|2021-10-15 10:21:40|4423|4422|4423|4422|4423|4422|4423|4422|0
1634293310000|2021-10-15 10:21:50|4422.5|4422.5|4422.5|4422|4422.5|4422.5|4422.5|4422|0
1634293320000|2021-10-15 10:22:00|4423|4422.5|4423|4422|4423|4422.5|4422.5|4422|0
1634293330000|2021-10-15 10:22:10|4422.5||4422.5||4422.5||4422.5||0
1634293340000|2021-10-15 10:22:20|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421|0
1634293350000|2021-10-15 10:22:30|4422.5|4422|4422.5|4421.5|4422.5|4422|4422|4421.5|0
1634293360000|2021-10-15 10:22:40|4423|4422|4423|4422.5|4423|4422.5|4423|4421.5|0
1634293380000|2021-10-15 10:23:00|4422.5|4422|4422|4421|4422.5|4422|4421.5|4421|0
1634293400000|2021-10-15 10:23:20|4421.5|4420.5|4422|4421.5|4422|4421.5|4420.5|4420|0
1634293410000|2021-10-15 10:23:30|4421.5|4421|4422|4421.5|4422|4421.5|4421.5|4421|0
1634293420000|2021-10-15 10:23:40|4422.5|4422|4423|4422.5|4423|4422.5|4422.5|4422|0
1634293430000|2021-10-15 10:23:50|4422.5|4422|4422.5|4422|4422.5|4422.5|4422.5|4422|0
1634293440000|2021-10-15 10:24:00|4422|4421.5|4422.5|4422|4422.5|4422|4422|4421.5|0
1634293450000|2021-10-15 10:24:10|4423|4422.5|4423.5|4423|4424|4423|4423|4422.5|0
1634293470000|2021-10-15 10:24:30|4424||4423.5||4424||4423.5||0
1634293480000|2021-10-15 10:24:40|4424|4423.5|4424.5|4424|4424.5|4424|4423.5|4423|0
1634293490000|2021-10-15 10:24:50|4424|4423.5|4424|4423.5|4424.5|4423.5|4424|4423.5|0
1634293500000|2021-10-15 10:25:00|4423.5|4423|4424|4423|4424|4423.5|4423.5|4423|0
1634293510000|2021-10-15 10:25:10|4423.5|4423.5|4423.5|4423|4424|4423.5|4423.5|4423|0
1634293520000|2021-10-15 10:25:20|4424|4423.5|4423.5|4423|4424|4423.5|4423.5|4423|0
1634293540000|2021-10-15 10:25:40|4423|4422.5|4423|4422.5|4423|4422.5|4422|4421|0
1634293550000|2021-10-15 10:25:50|4422.5|4422|4423|4422.5|4423|4422.5|4422.5|4422|0
1634293560000|2021-10-15 10:26:00|4423.5|4423|4423|4422.5|4423.5|4423|4423|4422.5|0
1634293570000|2021-10-15 10:26:10|4422.5|4422|4422|4421.5|4422.5|4422|4422|4421.5|0
1634293580000|2021-10-15 10:26:20|4421.5|4421|4421.5|4421|4421.5|4421|4421.5|4420.5|0
1634293590000|2021-10-15 10:26:30|4422||4421.5||4422||4421.5||0
1634293600000|2021-10-15 10:26:40|4421|4420.5|4421.5|4421|4421.5|4421|4421|4420.5|0
1634293610000|2021-10-15 10:26:50|4421|4420.5|4420.5|4420|4421.5|4420.5|4420.5|4420|0
1634293620000|2021-10-15 10:27:00|4421|4420.5|4421|4420|4421|4420.5|4420.5|4420|0
1634293630000|2021-10-15 10:27:10|4420.5|4420.5|4421|4420.5|4421|4420.5|4420.5|4420|0
1634293640000|2021-10-15 10:27:20|4421.5|4421|4421|4420.5|4421.5|4421|4421|4420.5|0
1634293650000|2021-10-15 10:27:30|4420.5|4420|4421|4420|4421.5|4420.5|4420.5|4420|0
1634293660000|2021-10-15 10:27:40|4420.5||4420.5||4420.5||4420.5||0
1634293670000|2021-10-15 10:27:50|4421|4420.5|4421.5|4421|4421.5|4421|4421|4420.5|0
1634293690000|2021-10-15 10:28:10|4421|4420.5|4421.5|4421|4422|4421.5|4421|4420.5|0
1634293710000|2021-10-15 10:28:30|4421|4420.5|4421|4420.5|4421.5|4421|4421|4420.5|0
1634293720000|2021-10-15 10:28:40|4421.5|4420|4421.5|4420.5|4421.5|4420.5|4421.5|4420|0
1634293730000|2021-10-15 10:28:50|4422|4421|4421.5|4420.5|4422|4421.5|4421.5|4420.5|0
1634293740000|2021-10-15 10:29:00|4421|4421|4421|4420.5|4421.5|4421|4421|4420.5|0
1634293760000|2021-10-15 10:29:20|4420.5|4420|4420|4419.5|4421|4420.5|4420|4419.5|0
1634293770000|2021-10-15 10:29:30|4420.5|4420|4421|4420.5|4421|4420.5|4420.5|4420|0
1634293780000|2021-10-15 10:29:40|4421.5|4421|4421.5|4420.5|4421.5|4421|4421|4420.5|0
1634293790000|2021-10-15 10:29:50|4421|4421|4421.5|4421|4422|4421.5|4421|4421|0
1634293800000|2021-10-15 10:30:00|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421.5|0
1634293810000|2021-10-15 10:30:10|4422.5|4422|4423|4422|4423|4422|4422.5|4422|0
1634293820000|2021-10-15 10:30:20|4422.5||4422.5||4423||4422.5||0
1634293830000|2021-10-15 10:30:30|4423||4423||4423||4422.5||0
1634293840000|2021-10-15 10:30:40|4422.5|4421.5|4421.5|4421|4423|4421.5|4421.5|4421|0
1634293850000|2021-10-15 10:30:50|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420.5|0
1634293860000|2021-10-15 10:31:00|4421.5|4421|4422.5|4422|4423|4422.5|4421.5|4421|0
1634293870000|2021-10-15 10:31:10|4423|4422.5|4422.5|4422|4423|4422.5|4422.5|4422|0
1634293880000|2021-10-15 10:31:20|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|0
1634293890000|2021-10-15 10:31:30|4423.5||4423||4423.5||4423||0
1634293900000|2021-10-15 10:31:40|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4423|0
1634293910000|2021-10-15 10:31:50|4424|4423.5|4423.5|4423|4424|4423.5|4423.5|4423|0
1634293920000|2021-10-15 10:32:00|4423|4422.5|4423.5|4422.5|4423.5|4423|4423|4422.5|0
1634293930000|2021-10-15 10:32:10|4423|4423|4424.5|4423.5|4424.5|4423.5|4423|4422.5|0
1634293940000|2021-10-15 10:32:20|4424|4424|4424.5|4424|4425|4424.5|4424|4424|0
1634293950000|2021-10-15 10:32:30|4425|4424.5|4425|4424.5|4425|4424.5|4425|4424|0
1634293960000|2021-10-15 10:32:40|4425.5|4425|4425.5|4425|4426|4425|4425.5|4425|0
1634293970000|2021-10-15 10:32:50|4426||4425.5||4426||4425.5||0
1634293980000|2021-10-15 10:33:00|4425|4424.5|4424.5|4424|4425|4424.5|4424.5|4424|0
1634294000000|2021-10-15 10:33:20||4423.5||4424||4424||4423.5|0
1634294010000|2021-10-15 10:33:30|4424|4423.5|4424|4423.5|4425|4424.5|4424|4423.5|0
1634294020000|2021-10-15 10:33:40|4424.5||4424||4424.5||4424||0
1634294040000|2021-10-15 10:34:00|4424.5|4424|4425|4424.5|4425|4424.5|4424.5|4424|0
1634294070000|2021-10-15 10:34:30|4424.5|4424|4424|4423|4424.5|4424|4424|4423|0
1634294080000|2021-10-15 10:34:40|4423.5|4423.5|4424|4423.5|4424|4423.5|4423.5|4423.5|0
1634294090000|2021-10-15 10:34:50|4424.5|4424|4425|4424.5|4425|4424.5|4424.5|4424|0
1634294100000|2021-10-15 10:35:00|4424.5|4424|4424.5|4423.5|4424.5|4424|4424|4423|0
1634294150000|2021-10-15 10:35:50|4424|4424|4425|4424|4425|4424|4424|4423.5|0
1634294160000|2021-10-15 10:36:00|4424.5|4423|4426|4424.5|4426|4424.5|4424.5|4423|17
1634294170000|2021-10-15 10:36:10|4425.5|4424|4426|4425|4426.5|4425.5|4425.5|4424|19
1634294180000|2021-10-15 10:36:20|4425.5|4424.5|4426|4425|4426.5|4425.5|4425.5|4424.5|0
1634294190000|2021-10-15 10:36:30|4426.5|4425.5|4425.5|4424.5|4426.5|4425.5|4425.5|4424.5|0
1634294200000|2021-10-15 10:36:40|4425|4424|4424.5|4423.5|4425|4424|4424|4423|182
1634294210000|2021-10-15 10:36:50|4424|4423|4424.5|4423.5|4424.5|4423.5|4424|4423|0
1634294220000|2021-10-15 10:37:00|4424|4423|4423.5|4422.5|4424.5|4423.5|4423.5|4422.5|65
1634294230000|2021-10-15 10:37:10|4424|4423|4424.5|4423.5|4424.5|4423.5|4423.5|4422.5|98
1634294240000|2021-10-15 10:37:20|4424|4423|4424.5|4423.5|4424.5|4423.5|4424|4423|0
1634294250000|2021-10-15 10:37:30|4425|4424|4425|4424|4425|4424|4424.5|4423.5|0
1634294260000|2021-10-15 10:37:40|4424.5|4423.5|4425.5|4424.5|4425.5|4424.5|4423.5|4422.5|87
1634294270000|2021-10-15 10:37:50|4425|4424|4426.5|4425.5|4426.5|4425.5|4425|4424|95
1634294280000|2021-10-15 10:38:00|4427|4425|4427|4426|4427.5|4426.5|4426|4425|203
1634294290000|2021-10-15 10:38:10|4427.5|4426.5|4427.5|4426.5|4427.5|4426.5|4427|4426|0
1634294300000|2021-10-15 10:38:20|4427|4426|4428|4427|4428|4427|4427|4426|252
1634294310000|2021-10-15 10:38:30|4427.5|4426.5|4426.5|4425.5|4427.5|4426.5|4426.5|4425.5|227
1634294320000|2021-10-15 10:38:40|4427|4426|4426.5|4425.5|4427|4426|4426.5|4425.5|0
1634294330000|2021-10-15 10:38:50|4427|4426|4426.5|4425.5|4427|4426|4426.5|4425.5|40
1634294340000|2021-10-15 10:39:00|4427|4426|4426.5|4425.5|4427|4426|4426.5|4425.5|0
1634294350000|2021-10-15 10:39:10|4427|4426|4426.5|4425.5|4427|4426|4426.5|4425.5|46
1634294360000|2021-10-15 10:39:20|4426|4425|4426|4425|4426.5|4425.5|4426|4425|0
1634294370000|2021-10-15 10:39:30|4426.5|4425.5|4427|4426|4427|4426|4426.5|4425.5|178
1634294380000|2021-10-15 10:39:40|4426.5|4425.5|4426.5|4425.5|4427|4426|4426.5|4425.5|50
1634294390000|2021-10-15 10:39:50|4427|4426|4427|4426|4427|4426|4426.5|4425.5|0
1634294400000|2021-10-15 10:40:00|4426.5|4425.5|4427|4426|4427|4426|4426.5|4425.5|150
1634294410000|2021-10-15 10:40:10|4426.5|4425.5|4427|4426|4427|4426|4426.5|4425.5|0
1634294420000|2021-10-15 10:40:20|4426.5|4425.5|4426.5|4425.5|4427|4426|4426.5|4425.5|0
1634294430000|2021-10-15 10:40:30|4427|4426|4427|4426|4427|4426|4426|4425|146
1634294440000|2021-10-15 10:40:40|4426.5|4425.5|4427|4426|4427|4426|4426.5|4425.5|0
1634294450000|2021-10-15 10:40:50|4426.5|4425.5|4426.5|4425.5|4427|4426|4426.5|4425.5|0
1634294460000|2021-10-15 10:41:00|4426|4425|4427|4425.5|4427.5|4426.5|4426|4425|232
1634294470000|2021-10-15 10:41:10|4427.5|4426|4427|4425.5|4427.5|4426|4427|4425.5|0
1634294480000|2021-10-15 10:41:20|4427.5|4426|4427.5|4426|4427.5|4426|4427.5|4426|0
1634294490000|2021-10-15 10:41:30|4427|4425.5|4428|4426.5|4428|4426.5|4427|4425.5|304
1634294500000|2021-10-15 10:41:40|4427.5|4427|4428|4427|4428|4427|4427.5|4426.5|0
1634294510000|2021-10-15 10:41:50|4427.5|4426.5|4428.5|4427|4428.5|4427|4427.5|4426.5|0
1634294520000|2021-10-15 10:42:00|4428|4426.5|4428|4427|4428.5|4427.5|4427.5|4426.5|0
1634294530000|2021-10-15 10:42:10|4428.5|4427.5|4428.5|4427.5|4428.5|4427.5|4428|4427|46
1634294540000|2021-10-15 10:42:20|4428|4427|4428.5|4427.5|4428.5|4427.5|4428|4427|0
1634294550000|2021-10-15 10:42:30|4428|4427|4428.5|4427.5|4428.5|4427.5|4427.5|4426.5|150
1634294560000|2021-10-15 10:42:40|4428|4427|4428.5|4427.5|4428.5|4427.5|4428|4427|0
1634294570000|2021-10-15 10:42:50|4428|4427|4428|4427|4428.5|4427.5|4428|4427|0
1634294580000|2021-10-15 10:43:00|4428.5|4427.5|4428.5|4427.5|4428.5|4427.5|4428.5|4427.5|0
1634294590000|2021-10-15 10:43:10|4427.5|4426.5|4428|4427|4428|4427|4427.5|4426.5|0
1634294600000|2021-10-15 10:43:20|4427.5|4426.5|4428|4427|4428|4427|4427.5|4426.5|0
1634294610000|2021-10-15 10:43:30|4427.5|4426.5|4427.5|4426.5|4428|4427|4427.5|4426.5|0
1634294620000|2021-10-15 10:43:40|4428|4427|4427.5|4426.5|4428|4427|4427.5|4426.5|0
1634294630000|2021-10-15 10:43:50|4428|4427|4428|4427|4428.5|4427.5|4427.5|4426.5|0
1634294640000|2021-10-15 10:44:00|4428.5|4426.5|4432|4430.5|4432|4430.5|4428|4426.5|224
1634294650000|2021-10-15 10:44:10|4431.5|4429.5|4430.5|4429.5|4431.5|4430|4430.5|4429|330
1634294660000|2021-10-15 10:44:20|4429.5|4428.5|4430|4429|4430|4429|4429.5|4428.5|97
1634294670000|2021-10-15 10:44:30|4429.5|4428.5|4430|4429|4430|4429|4429.5|4428.5|1
1634294680000|2021-10-15 10:44:40|4429.5|4428.5|4431|4430|4431|4430|4429.5|4428.5|46
1634294690000|2021-10-15 10:44:50|4430.5|4429.5|4431|4429.5|4431.5|4430.5|4430.5|4429.5|150
1634294700000|2021-10-15 10:45:00|4431.5|4430|4430.5|4429.5|4431.5|4430|4430.5|4429.5|99
1634294710000|2021-10-15 10:45:10|4431|4430|4430.5|4429|4431|4430|4430.5|4429|0
1634294720000|2021-10-15 10:45:20|4430|4429.5|4430|4429|4430|4429.5|4430|4429|0
1634294730000|2021-10-15 10:45:30|4430.5|4429.5|4432.5|4431.5|4432.5|4431.5|4430.5|4429|111
1634294740000|2021-10-15 10:45:40|4432|4431|4432|4431|4432|4431|4431.5|4430.5|108
1634294750000|2021-10-15 10:45:50|4431.5|4430.5|4432|4431|4432|4431|4431.5|4430.5|0
1634294760000|2021-10-15 10:46:00|4431.5|4430.5|4431.5|4430.5|4432|4431|4431.5|4430.5|127
1634294770000|2021-10-15 10:46:10|4432|4431|4432|4430.5|4432.5|4431|4431.5|4430.5|78
1634294780000|2021-10-15 10:46:20|4432.5|4431|4432|4430.5|4432.5|4431|4432|4430.5|0
1634294790000|2021-10-15 10:46:30|4431.5|4431|4432|4431|4432|4431|4431.5|4431|0
1634294800000|2021-10-15 10:46:40|4431.5|4430.5|4432|4431|4432.5|4431|4431.5|4430.5|0
1634294810000|2021-10-15 10:46:50|4432.5|4431.5|4432.5|4431.5|4432.5|4431.5|4432|4431|0
1634294820000|2021-10-15 10:47:00|4432|4431|4432.5|4431.5|4432.5|4431.5|4432|4431|0
1634294830000|2021-10-15 10:47:10|4432|4430.5|4432|4430.5|4432|4430.5|4432|4430.5|0
1634294840000|2021-10-15 10:47:20|4431|4429.5|4431|4430|4431.5|4430|4431|4429.5|145
1634294850000|2021-10-15 10:47:30|4430.5|4429.5|4429.5|4428.5|4430.5|4429.5|4429|4428|208
1634294860000|2021-10-15 10:47:40|4429|4428|4430|4428.5|4430|4428.5|4429|4428|170
1634294870000|2021-10-15 10:47:50|4429.5|4428|4429.5|4428|4430|4428.5|4429.5|4428|0
1634294880000|2021-10-15 10:48:00|4429|4428.5|4429.5|4428.5|4429.5|4428.5|4429|4428|0
1634294890000|2021-10-15 10:48:10|4429|4428|4429|4428|4429.5|4428.5|4429|4428|0
1634294900000|2021-10-15 10:48:20|4429.5|4428.5|4429|4428|4429.5|4428.5|4429|4428|0
1634294910000|2021-10-15 10:48:30|4429.5|4428.5|4428.5|4427|4429.5|4428.5|4428|4427|300
1634294920000|2021-10-15 10:48:40|4429|4428|4430|4429|4430|4429|4428.5|4427.5|16
1634294930000|2021-10-15 10:48:50|4429.5|4428.5|4430|4429|4430.5|4429.5|4429.5|4428.5|79
1634294940000|2021-10-15 10:49:00|4430.5|4429.5|4431|4429.5|4431.5|4430|4430|4429.5|23
1634294950000|2021-10-15 10:49:10|4430.5|4429|4430.5|4429|4431|4429.5|4430.5|4429|0
1634294960000|2021-10-15 10:49:20|4431|4429.5|4429.5|4428.5|4431|4429.5|4429.5|4428.5|520
1634294970000|2021-10-15 10:49:30|4430|4429|4429.5|4428.5|4430|4429|4429.5|4428.5|0
1634294980000|2021-10-15 10:49:40|4430|4429|4430|4429|4430|4429|4429.5|4428.5|0
1634294990000|2021-10-15 10:49:50|4430.5|4429.5|4430|4429|4430.5|4429.5|4430|4429|0
1634295000000|2021-10-15 10:50:00|4430.5|4429.5|4430|4429|4430.5|4429.5|4430|4429|0
1634295010000|2021-10-15 10:50:10|4430.5|4429.5|4430|4429|4430.5|4429.5|4430|4429|0
1634295020000|2021-10-15 10:50:20|4430.5|4429.5|4430.5|4429.5|4430.5|4429.5|4429.5|4428.5|0
1634295030000|2021-10-15 10:50:30|4430|4429|4430.5|4429.5|4430.5|4429.5|4430|4429|0
1634295040000|2021-10-15 10:50:40|4431|4429|4429|4428|4431|4429.5|4429|4428|115
1634295050000|2021-10-15 10:50:50|4428.5|4427.5|4429|4427.5|4429.5|4428|4428.5|4427.5|150
1634295070000|2021-10-15 10:51:10|4428.5|4427.5|4428.5|4428|4429|4428.5|4428|4427.5|0
1634295100000|2021-10-15 10:51:40|4428|4427.5|4428|4427.5|4428.5|4427.5|4428|4427.5|0
1634295110000|2021-10-15 10:51:50|4428.5|4428|4428|4427.5|4428.5|4428|4428|4427.5|0
1634295120000|2021-10-15 10:52:00|4427.5|4427|4428|4427|4428|4427.5|4427.5|4427|0
1634295130000|2021-10-15 10:52:10|4427.5|4426.5|4427.5|4427|4428|4427.5|4427.5|4426.5|0
1634295150000|2021-10-15 10:52:30|4427|4426.5|4427|4426.5|4428|4427.5|4427|4426.5|0
1634295170000|2021-10-15 10:52:50|4426.5|4426|4427|4426|4427|4426.5|4426.5|4426|0
1634295180000|2021-10-15 10:53:00||4426.5||4426.5||4426.5||4426.5|0
1634295190000|2021-10-15 10:53:10||4426||4426||4426.5||4426|0
1634295200000|2021-10-15 10:53:20|4426.5|4426.5|4427.5|4427|4427.5|4427|4426.5|4426.5|0
1634295210000|2021-10-15 10:53:30|4427|4426.5|4427.5|4427|4427.5|4427|4427|4426.5|0
1634295230000|2021-10-15 10:53:50|4427|4426.5|4427.5|4426.5|4427.5|4427|4427|4426.5|0
1634295240000|2021-10-15 10:54:00|4427|4427|4427.5|4427|4427.5|4427|4427|4426.5|0
1634295300000|2021-10-15 10:55:00|4428|4427.5|4426|4425|4428|4427.5|4425.5|4425|0
1634295310000|2021-10-15 10:55:10|4425.5||4426||4426||4425.5||0
1634295320000|2021-10-15 10:55:20||4425.5||4425||4425.5||4425|0
1634295330000|2021-10-15 10:55:30|4425.5|4425.5|4425|4424.5|4425.5|4425.5|4424.5|4424|0
1634295340000|2021-10-15 10:55:40|4424.5|4424|4423|4422.5|4424.5|4424|4423|4422.5|0
1634295350000|2021-10-15 10:55:50||4422||4422.5||4422.5||4422|0
1634295360000|2021-10-15 10:56:00|4422.5|4422|4424|4423|4424|4423.5|4422.5|4422|0
1634295370000|2021-10-15 10:56:10|4423.5|4423.5|4423.5|4423|4424|4423.5|4423.5|4423|0
1634295380000|2021-10-15 10:56:20|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|0
1634295390000|2021-10-15 10:56:30|4423.5|4423|4423|4422.5|4423.5|4423|4423|4422.5|0
1634295400000|2021-10-15 10:56:40|4422.5|4422|4422.5|4422|4422.5|4422|4422.5|4422|0
1634295410000|2021-10-15 10:56:50|4422|4421.5|4422.5|4422|4422.5|4422|4422|4421.5|0
1634295420000|2021-10-15 10:57:00|4423|4422.5|4422.5|4422|4423|4422.5|4422.5|4422|0
1634295440000|2021-10-15 10:57:20|4422|4421.5|4422|4421.5|4422.5|4421.5|4422|4421.5|0
1634295450000|2021-10-15 10:57:30|4421.5|4421|4421.5|4420.5|4421.5|4421|4421.5|4420.5|0
1634295460000|2021-10-15 10:57:40|4421|4421|4421|4420.5|4421|4421|4421|4420.5|0
1634295470000|2021-10-15 10:57:50|4420.5|4420|4421.5|4421|4421.5|4421|4420.5|4420|0
1634295480000|2021-10-15 10:58:00|4422|4421.5|4422|4421|4422|4421.5|4421.5|4421|0
1634295490000|2021-10-15 10:58:10|4421.5||4422||4422||4421.5||0
1634295500000|2021-10-15 10:58:20|4421.5|4421.5|4421.5|4421|4422|4421.5|4420|4419.5|0
1634295510000|2021-10-15 10:58:30|4422|4421.5|4423|4422.5|4424|4423.5|4422|4421.5|0
1634295520000|2021-10-15 10:58:40|4422.5|4422|4422|4421.5|4422.5|4422|4422|4421|0
1634295530000|2021-10-15 10:58:50|4421.5|4421|4422|4421.5|4422|4421.5|4421.5|4421|0
1634295540000|2021-10-15 10:59:00|4422.5|4422|4422.5|4422|4423|4422.5|4422.5|4422|0
1634295550000|2021-10-15 10:59:10|4422|4421.5|4424|4423.5|4424|4423.5|4422|4421.5|0
1634295560000|2021-10-15 10:59:20|4423.5|4423|4424|4423.5|4424.5|4423.5|4423.5|4422.5|0
1634295570000|2021-10-15 10:59:30|4424.5|4424|4424.5|4424|4425|4424.5|4424.5|4423.5|0
1634295580000|2021-10-15 10:59:40|4425|4424.5|4425|4424.5|4425|4424.5|4425|4424.5|0
1634295590000|2021-10-15 10:59:50|4424.5|4424|4426|4425.5|4426|4425.5|4424.5|4423.5|0
1634295600000|2021-10-15 11:00:00|4425.5|4425|4425.5|4425|4426.5|4425.5|4425.5|4425|0
1634295610000|2021-10-15 11:00:10|4425|4424.5|4425.5|4424.5|4425.5|4425|4425|4424|0
1634295620000|2021-10-15 11:00:20|4425|4424|4425|4424.5|4425.5|4425|4425|4424|0
1634295630000|2021-10-15 11:00:30|4425.5|4425|4426.5|4426|4427|4426|4425.5|4424.5|0
1634295640000|2021-10-15 11:00:40|4427||4426.5||4427||4426.5||0
1634295650000|2021-10-15 11:00:50|4426|4425.5|4426.5|4426|4426.5|4426|4426|4425.5|0
1634295670000|2021-10-15 11:01:10|4426|4425.5|4426|4425|4426|4425.5|4426|4425|0
1634295680000|2021-10-15 11:01:20|4426.5|4425.5|4426.5|4426|4427|4426.5|4426.5|4425.5|0
1634295690000|2021-10-15 11:01:30||4425.5||4425.5||4425.5||4425.5|0
1634295700000|2021-10-15 11:01:40|4426|4425|4425|4424.5|4426|4425.5|4425|4424|0
1634295710000|2021-10-15 11:01:50|4424.5|4424|4425|4424.5|4425|4424.5|4424.5|4423.5|0
1634295720000|2021-10-15 11:02:00|4425.5|4425|4425.5|4424.5|4425.5|4425|4425|4424.5|0
1634295730000|2021-10-15 11:02:10|4425|4425|4424.5|4424|4425.5|4425|4424.5|4424|0
1634295740000|2021-10-15 11:02:20|4424|4423.5|4425|4423.5|4425|4423.5|4423.5|4423|0
1634295750000|2021-10-15 11:02:30|4424.5|4424|4425|4424.5|4425|4424.5|4424.5|4423.5|0
1634295760000|2021-10-15 11:02:40|4425.5|4424|4425|4424.5|4426|4425|4425|4424|0
1634295770000|2021-10-15 11:02:50|4425.5|4425|4426|4425|4426|4425.5|4425|4424|0
1634295780000|2021-10-15 11:03:00|4425.5|4425.5|4424.5|4424|4425.5|4425.5|4424.5|4424|0
1634295790000|2021-10-15 11:03:10|4425|4424.5|4425|4424.5|4425|4424.5|4424.5|4424|0
1634295800000|2021-10-15 11:03:20|4424.5|4423.5|4425|4424.5|4425|4424.5|4424.5|4423.5|0
1634295810000|2021-10-15 11:03:30|4424.5|4424|4425|4424|4425|4424.5|4424.5|4424|0
1634295820000|2021-10-15 11:03:40|4424.5|4424.5|4425|4424.5|4425|4424.5|4424.5|4424.5|0
1634295830000|2021-10-15 11:03:50|4424.5|4424|4425|4424.5|4425|4424.5|4424.5|4424|0
1634295840000|2021-10-15 11:04:00|4424.5|4424|4424|4423.5|4425|4424|4424|4422.5|0
1634295850000|2021-10-15 11:04:10|4424.5|4424|4424|4423.5|4424.5|4424|4424|4423.5|0
1634295860000|2021-10-15 11:04:20|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4423.5|0
1634295870000|2021-10-15 11:04:30||4423.5||4424||4424||4423.5|0
1634295880000|2021-10-15 11:04:40|4424|4423.5|4424|4423|4424|4423.5|4423|4422.5|0
1634295890000|2021-10-15 11:04:50|4423|4422.5|4424|4423.5|4424.5|4424|4423|4422.5|0
1634295900000|2021-10-15 11:05:00||4423||4423.5||4423.5||4423|0
1634295920000|2021-10-15 11:05:20|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4423|0
1634295930000|2021-10-15 11:05:30|4423|4422.5|4422|4421.5|4423|4422.5|4422|4421.5|0
1634295940000|2021-10-15 11:05:40|4422.5|4422|4422.5|4422|4422.5|4422|4422.5|4421.5|0
1634295950000|2021-10-15 11:05:50|4422|4421.5|4420.5|4420|4422|4421.5|4420.5|4420|0
1634295960000|2021-10-15 11:06:00|4421|4420.5|4422|4421|4422|4421|4421|4420.5|0
1634295970000|2021-10-15 11:06:10|4421.5|4420.5|4421.5|4420.5|4421.5|4420.5|4421|4420.5|0
1634295980000|2021-10-15 11:06:20|4421|4420|4420.5|4420|4421.5|4421|4420|4419.5|0
1634295990000|2021-10-15 11:06:30|4420|4419.5|4420|4419.5|4420|4419.5|4420|4419.5|0
1634296000000|2021-10-15 11:06:40|4419.5|4419|4420|4419.5|4420|4419.5|4419.5|4419|0
1634296010000|2021-10-15 11:06:50|4420.5||4420||4420.5||4420||0
1634296020000|2021-10-15 11:07:00|4420.5|4420|4420|4419|4421|4420|4420|4419|0
1634296030000|2021-10-15 11:07:10|4419.5|4419.5|4419.5|4418.5|4419.5|4419.5|4419.5|4418.5|0
1634296040000|2021-10-15 11:07:20|4420|4419|4420|4419.5|4420|4419.5|4419.5|4419|0
1634296050000|2021-10-15 11:07:30|4419.5|4419|4419.5|4419|4420|4419|4419.5|4419|0
1634296060000|2021-10-15 11:07:40|4420|4418.5|4419.5|4418.5|4420|4419|4419.5|4418.5|0
1634296070000|2021-10-15 11:07:50|4420|4419|4420|4419.5|4420|4419.5|4419.5|4419|0
1634296080000|2021-10-15 11:08:00|4419.5|4419|4419.5|4419|4420|4419|4419.5|4419|0
1634296090000|2021-10-15 11:08:10|4420||4419.5||4420||4419.5||0
1634296100000|2021-10-15 11:08:20|4420|4419.5|4420.5|4419.5|4421|4420.5|4420|4419.5|0
1634296110000|2021-10-15 11:08:30||4420||4420||4420||4419.5|0
1634296120000|2021-10-15 11:08:40||4419.5||4419.5||4420||4419.5|0
1634296130000|2021-10-15 11:08:50||4420||4420||4420||4420|0
1634296140000|2021-10-15 11:09:00|4420|4419.5|4420.5|4420|4420.5|4420|4420|4419.5|0
1634296160000|2021-10-15 11:09:20|4420|4419.5|4420.5|4419.5|4420.5|4420|4420|4419.5|0
1634296170000|2021-10-15 11:09:30|4420|4420|4419.5|4419|4420|4420|4419.5|4419|0
1634296180000|2021-10-15 11:09:40|4420|4419.5|4420|4419|4420|4419.5|4419.5|4419|0
1634296200000|2021-10-15 11:10:00|4419.5|4418.5|4421|4420|4421|4420|4419.5|4418.5|0
1634296210000|2021-10-15 11:10:10|4420.5|4420.5|4420.5|4420|4421|4420.5|4420|4419.5|0
1634296220000|2021-10-15 11:10:20|4420|4419.5|4420|4419.5|4420|4419.5|4420|4419.5|0
1634296230000|2021-10-15 11:10:30|4420.5|4420|4420|4419.5|4420.5|4420|4420|4419.5|0
1634296240000|2021-10-15 11:10:40|4419.5|4419|4419|4418.5|4419.5|4419|4419|4418|0
1634296250000|2021-10-15 11:10:50|4418.5|4418|4418.5|4418|4419|4418|4418|4417.5|0
1634296260000|2021-10-15 11:11:00|4419|4417.5|4419|4418|4419.5|4419|4419|4417.5|0
1634296280000|2021-10-15 11:11:20|4419.5|4418.5|4418.5|4418|4419.5|4419|4418.5|4418|0
1634296290000|2021-10-15 11:11:30|4418|4417.5|4418.5|4417.5|4418.5|4417.5|4417.5|4417|0
1634296300000|2021-10-15 11:11:40|4418||4418.5||4418.5||4418||0
1634296310000|2021-10-15 11:11:50|4419|4418|4418.5|4417.5|4419|4418.5|4418|4417.5|0
1634296320000|2021-10-15 11:12:00|4418|4418|4419.5|4418.5|4419.5|4419|4418|4418|0
1634296330000|2021-10-15 11:12:10||4419||4419||4419||4419|0
1634296350000|2021-10-15 11:12:30|4420|4419.5|4419.5|4419|4420|4419.5|4419.5|4419|0
1634296370000|2021-10-15 11:12:50|4419|4418.5|4418.5|4418|4419|4418.5|4418.5|4418|0
1634296380000|2021-10-15 11:13:00|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417|0
1634296390000|2021-10-15 11:13:10|4417.5|4417|4417.5|4416.5|4417.5|4417|4416.5|4416|0
1634296400000|2021-10-15 11:13:20|4417||4417.5||4417.5||4417||0
1634296410000|2021-10-15 11:13:30|4417||4417||4417||4417||0
1634296420000|2021-10-15 11:13:40|4416.5|4416|4417|4416.5|4417|4416.5|4416.5|4416|0
1634296430000|2021-10-15 11:13:50|4416.5|4416|4417|4416.5|4417|4416.5|4416.5|4416|0
1634296440000|2021-10-15 11:14:00|4416.5|4416|4417|4416.5|4417|4416.5|4416.5|4416|0
1634296450000|2021-10-15 11:14:10|4417.5|4417|4418.5|4417.5|4418.5|4418|4417.5|4417|0
1634296460000|2021-10-15 11:14:20|4419|4418|4419|4418|4419|4418|4418.5|4418|0
1634296470000|2021-10-15 11:14:30||4418.5||4418.5||4418.5||4418.5|0
1634296480000|2021-10-15 11:14:40|4419.5|4419|4419.5|4419|4419.5|4419|4419.5|4419|0
1634296500000|2021-10-15 11:15:00|4420|4419.5|4420|4419.5|4420|4419.5|4420|4419.5|0
1634296510000|2021-10-15 11:15:10|4420.5|4420|4420.5|4420|4421|4420|4420.5|4420|0
1634296520000|2021-10-15 11:15:20|4421|4420.5|4421.5|4421|4421.5|4421|4421|4420.5|0
1634296550000|2021-10-15 11:15:50|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420.5|0
1634296560000|2021-10-15 11:16:00|4420.5|4420|4420|4419.5|4420.5|4420|4420|4419.5|0
1634296570000|2021-10-15 11:16:10|4419.5|4419|4419|4418.5|4420|4419|4419|4418.5|0
1634296580000|2021-10-15 11:16:20|4418.5|4418|4418.5|4418|4419|4418|4418.5|4418|0
1634296590000|2021-10-15 11:16:30|4419||4418.5||4419||4418.5||0
1634296600000|2021-10-15 11:16:40|4419|4418.5|4419|4418.5|4419|4418.5|4419|4418.5|0
1634296610000|2021-10-15 11:16:50|4419.5|4419|4419.5|4419|4419.5|4419|4419.5|4419|0
1634296620000|2021-10-15 11:17:00|4420|4419.5|4420|4419.5|4420.5|4420|4420|4419|0
1634296630000|2021-10-15 11:17:10|4420.5||4420||4420.5||4420||0
1634296640000|2021-10-15 11:17:20|4419.5|4419|4419|4418.5|4419.5|4419|4419|4418.5|0
1634296650000|2021-10-15 11:17:30|4419.5|4419|4419.5|4419|4419.5|4419|4419.5|4419|0
1634296660000|2021-10-15 11:17:40|4419|4418.5|4419|4418.5|4419|4418.5|4419|4418.5|0
1634296670000|2021-10-15 11:17:50|4419.5|4419|4419.5|4419|4419.5|4419|4419.5|4419|0
1634296680000|2021-10-15 11:18:00|4420|4419.5|4421|4420|4421|4420.5|4420|4419.5|0
1634296690000|2021-10-15 11:18:10|4420.5|4420.5|4422|4421|4422|4421|4420.5|4420.5|0
1634296700000|2021-10-15 11:18:20||4421.5||4421.5||4421.5||4421.5|0
1634296710000|2021-10-15 11:18:30|4422.5|4422|4422.5|4422|4423|4422.5|4422|4421.5|0
1634296720000|2021-10-15 11:18:40|4422|4421.5|4423|4422|4423|4422|4422|4421.5|0
1634296730000|2021-10-15 11:18:50|4423.5|4422.5|4423.5|4423|4423.5|4423|4423.5|4422.5|0
1634296740000|2021-10-15 11:19:00|4424||4423.5||4424||4423.5||0
1634296750000|2021-10-15 11:19:10|4424|4422.5|4424|4423|4424.5|4424|4424|4422.5|0
1634296760000|2021-10-15 11:19:20|4424.5|4423.5|4424.5|4424|4424.5|4424|4424.5|4423.5|0
1634296770000|2021-10-15 11:19:30|4425||4424.5||4425||4424.5||0
1634296790000|2021-10-15 11:19:50|4424|4423.5|4424.5|4424|4424.5|4424|4424|4423.5|0
1634296800000|2021-10-15 11:20:00|4425|4424.5|4425|4424.5|4425.5|4424.5|4425|4424.5|0
1634296810000|2021-10-15 11:20:10|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4425|0
1634296820000|2021-10-15 11:20:20|4426|4425.5|4425|4424.5|4426|4425.5|4425|4424.5|0
1634296830000|2021-10-15 11:20:30|4424.5|4424|4424.5|4424|4425|4424.5|4424.5|4424|0
1634296850000|2021-10-15 11:20:50|4425|4424.5|4425|4424|4425|4424.5|4424.5|4424|0
1634296860000|2021-10-15 11:21:00|4425.5|4424.5|4425.5|4425|4425.5|4425|4425.5|4424.5|0
1634296870000|2021-10-15 11:21:10|4425|4424.5|4425|4424|4425|4424.5|4424.5|4424|0
1634296880000|2021-10-15 11:21:20|4424.5|4424.5|4424|4423|4424.5|4424.5|4423.5|4423|0
1634296890000|2021-10-15 11:21:30|4423.5|4423.5|4424|4423|4424|4423.5|4423.5|4423|0
1634296900000|2021-10-15 11:21:40|4423.5||4424||4424||4423.5||0
1634296910000|2021-10-15 11:21:50|4423.5|4423.5|4423.5|4423|4424|4423.5|4423.5|4423|0
1634296920000|2021-10-15 11:22:00|4424|4423.5|4423.5|4423|4424|4423.5|4423.5|4423|0
1634296930000|2021-10-15 11:22:10|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423|0
1634296940000|2021-10-15 11:22:20|4423.5|4423|4423.5|4423|4424|4423.5|4423.5|4423|0
1634296950000|2021-10-15 11:22:30|4423|4422.5|4423|4422.5|4423.5|4422.5|4423|4422.5|0
1634296960000|2021-10-15 11:22:40|4423.5||4423||4423.5||4423||0
1634297010000|2021-10-15 11:23:30|4422.5|4422|4422.5|4422|4422.5|4422|4422.5|4422|0
1634297020000|2021-10-15 11:23:40|4422|4421.5|4422.5|4421.5|4422.5|4422|4421.5|4421|0
1634297030000|2021-10-15 11:23:50|4422|4422|4422|4421.5|4422|4422|4422|4421.5|0
1634297040000|2021-10-15 11:24:00|4422.5|4422|4422.5|4422|4422.5|4422|4422|4421.5|0
1634297070000|2021-10-15 11:24:30|4423|4422.5|4422|4421.5|4423|4422.5|4422|4421.5|0
1634297080000|2021-10-15 11:24:40|4421.5|4421|4421.5|4421|4421.5|4421|4421.5|4420.5|0
1634297100000|2021-10-15 11:25:00|4422|4421.5|4422.5|4422|4422.5|4422|4421.5|4421|0
1634297110000|2021-10-15 11:25:10|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421.5|0
1634297130000|2021-10-15 11:25:30|4422.5||4422||4422.5||4422||0
1634297140000|2021-10-15 11:25:40|4421.5|4421|4421.5|4420.5|4421.5|4421|4421|4420.5|0
1634297150000|2021-10-15 11:25:50|4421|4421|4421.5|4421|4421.5|4421|4421|4420.5|0
1634297160000|2021-10-15 11:26:00|4422|4421.5|4422|4421|4422.5|4421.5|4422|4421|0
1634297170000|2021-10-15 11:26:10|4421.5||4421.5||4421.5||4421.5||0
1634297180000|2021-10-15 11:26:20|4421|4420.5|4421|4420.5|4421.5|4421|4421|4420.5|0
1634297210000|2021-10-15 11:26:50|4420.5|4420|4420|4419.5|4420.5|4420|4420|4419.5|0
1634297220000|2021-10-15 11:27:00|4419.5|4419|4420|4419|4420|4419|4419.5|4419|0
1634297230000|2021-10-15 11:27:10|4419.5|4419.5|4420|4419.5|4420.5|4420|4419.5|4419.5|0
1634297270000|2021-10-15 11:27:50|4419.5|4419|4420|4419.5|4420|4419.5|4419.5|4419|0
1634297280000|2021-10-15 11:28:00|4419.5|4419|4420|4419|4420|4419.5|4419|4418.5|0
1634297290000|2021-10-15 11:28:10||4419.5||4419.5||4419.5||4419.5|0
1634297300000|2021-10-15 11:28:20|4419.5|4419|4419.5|4419|4419.5|4419|4419.5|4419|0
1634297310000|2021-10-15 11:28:30|4419|4418.5|4419|4418.5|4419|4418.5|4419|4418.5|0
1634297320000|2021-10-15 11:28:40|4419.5|4419|4420.5|4419.5|4420.5|4420|4419.5|4419|0
1634297330000|2021-10-15 11:28:50|4421|4420|4422.5|4422|4422.5|4422|4420.5|4420|0
1634297340000|2021-10-15 11:29:00|4423|4422.5|4423.5|4423|4423.5|4423|4423|4422.5|0
1634297350000|2021-10-15 11:29:10|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|0
1634297360000|2021-10-15 11:29:20|4422.5|4422|4422.5|4422|4423|4422.5|4422.5|4422|0
1634297370000|2021-10-15 11:29:30|4423|4422.5|4422.5|4422|4423|4422.5|4422.5|4422|0
1634297380000|2021-10-15 11:29:40|4422|4421.5|4423|4422.5|4424.5|4424|4422|4421.5|0
1634297410000|2021-10-15 11:30:10|4422.5|4422|4422.5|4422|4423|4422|4422.5|4422|0
1634297440000|2021-10-15 11:30:40|4423|4422.5|4423|4422.5|4423|4422.5|4422.5|4422|0
1634297450000|2021-10-15 11:30:50|4423.5|4423|4424|4423|4424|4423|4423.5|4423|0
1634297460000|2021-10-15 11:31:00|4423.5|4423.5|4424|4423.5|4424.5|4423.5|4423.5|4423|0
1634297470000|2021-10-15 11:31:10|4424.5|4424|4424.5|4423.5|4424.5|4424|4424|4423.5|0
1634297480000|2021-10-15 11:31:20|4425|4424|4425|4424|4425|4424.5|4424.5|4424|0
1634297490000|2021-10-15 11:31:30|4424.5|4424.5|4425.5|4425|4425.5|4425|4424.5|4424|0
1634297510000|2021-10-15 11:31:50|4426|4425.5|4426|4425.5|4426|4425.5|4426|4425.5|0
1634297530000|2021-10-15 11:32:10|4426.5|4426|4426.5|4426|4427|4426|4426|4425.5|0
1634297540000|2021-10-15 11:32:20|4427|4426.5|4427|4426.5|4427|4426.5|4426.5|4426.5|0
1634297550000|2021-10-15 11:32:30|4426.5|4426|4426|4425.5|4426.5|4426|4426|4425.5|0
1634297570000|2021-10-15 11:32:50|4425.5|4425|4425.5|4425|4425.5|4425|4425|4424|0
1634297590000|2021-10-15 11:33:10|4425|4424.5|4425.5|4425|4425.5|4425|4425|4424.5|0
1634297600000|2021-10-15 11:33:20|4425|4424.5|4425|4424.5|4425.5|4425|4425|4424.5|0
1634297610000|2021-10-15 11:33:30|4425.5|4425|4425.5|4425|4425.5|4425|4425|4424.5|0
1634297620000|2021-10-15 11:33:40|4426|4425.5|4425.5|4425|4426|4425.5|4425.5|4425|0
1634297630000|2021-10-15 11:33:50|4426|4425.5|4426|4425.5|4426|4425.5|4425.5|4425|0
1634297640000|2021-10-15 11:34:00|4426.5||4426.5||4426.5||4426.5||0
1634297650000|2021-10-15 11:34:10|4427|4426|4426|4425.5|4427|4426|4426|4425.5|0
1634297660000|2021-10-15 11:34:20|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4425|0
1634297670000|2021-10-15 11:34:30|4426|4425.5|4426|4425.5|4426.5|4426|4426|4425.5|0
1634297680000|2021-10-15 11:34:40|4425.5|4425|4424.5|4424|4425.5|4425|4424|4423|0
1634297700000|2021-10-15 11:35:00|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423|0
1634297710000|2021-10-15 11:35:10|4424.5|4424|4424|4423.5|4424.5|4424|4424|4423.5|0
1634297720000|2021-10-15 11:35:20|4424.5|4423|4423|4422.5|4424.5|4423.5|4423|4422.5|0
1634297730000|2021-10-15 11:35:30|4423.5|4423|4423.5|4423|4423.5|4423|4423|4423|0
1634297740000|2021-10-15 11:35:40|4424|4423.5|4424|4423|4424|4423.5|4424|4423|0
1634297760000|2021-10-15 11:36:00|4423.5|4423.5|4424|4423.5|4424|4423.5|4423.5|4423.5|0
1634297780000|2021-10-15 11:36:20|4424.5|4424|4424|4423.5|4425|4424|4423.5|4423|0
1634297790000|2021-10-15 11:36:30|4424.5|4423|4423.5|4423|4424.5|4423|4423.5|4423|0
1634297800000|2021-10-15 11:36:40|4424|4423.5|4423.5|4423|4424|4423.5|4423.5|4423|0
1634297810000|2021-10-15 11:36:50|4424|4422.5|4423.5|4422.5|4424|4422.5|4423|4422.5|0
1634297820000|2021-10-15 11:37:00|4424|4423|4423.5|4423|4424.5|4423.5|4423.5|4423|0
1634297830000|2021-10-15 11:37:10|4424|4423.5|4424.5|4423.5|4424.5|4424|4424|4423.5|0
1634297840000|2021-10-15 11:37:20|4424|4423|4423.5|4423|4424|4423.5|4423.5|4423|0
1634297850000|2021-10-15 11:37:30|4423|4422.5|4422.5|4422|4423|4422.5|4422.5|4422|0
1634297860000|2021-10-15 11:37:40|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422|0
1634297870000|2021-10-15 11:37:50|4422.5|4422|4422.5|4422|4422.5|4422|4422|4421.5|0
1634297880000|2021-10-15 11:38:00|4423|4422.5|4423|4422|4423|4422.5|4423|4422|0
1634297890000|2021-10-15 11:38:10||4422.5||4422||4422.5||4422|0
1634297900000|2021-10-15 11:38:20|4422.5|4421.5|4422|4421.5|4422.5|4421.5|4422|4421.5|0
1634297910000|2021-10-15 11:38:30|4422.5|4422|4422|4421.5|4423|4422|4422|4421.5|0
1634297920000|2021-10-15 11:38:40|4422.5||4422||4422.5||4422||0
1634297930000|2021-10-15 11:38:50|4421.5|4421|4422|4421|4422|4421.5|4421.5|4421|0
1634297940000|2021-10-15 11:39:00|4421.5||4421.5||4421.5||4421.5||0
1634297960000|2021-10-15 11:39:20|4422|4421.5|4422.5|4422|4422.5|4422|4422|4421.5|0
1634297980000|2021-10-15 11:39:40|4423||4422.5||4423||4422.5||0
1634297990000|2021-10-15 11:39:50||4421.5||4421.5||4422||4421.5|0
1634298000000|2021-10-15 11:40:00|4422|4421|4421.5|4421|4422|4421|4421.5|4421|0
1634298010000|2021-10-15 11:40:10|4421|4420.5|4421|4420.5|4421.5|4421|4420.5|4420|0
1634298050000|2021-10-15 11:40:50|4420.5|4420|4420|4419|4420.5|4420|4420|4419|0
1634298060000|2021-10-15 11:41:00|4419.5|4419.5|4419|4418.5|4420|4419.5|4419|4418|0
1634298070000|2021-10-15 11:41:10|4419.5|4419|4419.5|4418.5|4419.5|4419|4419|4418.5|0
1634298100000|2021-10-15 11:41:40|4420|4419|4420.5|4419.5|4421|4420|4420|4419|0
1634298110000|2021-10-15 11:41:50|4420|4419|4420.5|4419.5|4420.5|4419.5|4419.5|4419|0
1634298120000|2021-10-15 11:42:00|4420|4419|4419.5|4419|4420.5|4419|4419.5|4419|0
1634298130000|2021-10-15 11:42:10|4419|4418.5|4419.5|4419|4419.5|4419|4419|4418.5|0
1634298140000|2021-10-15 11:42:20|4420|4419.5|4420|4419.5|4420|4419.5|4419.5|4419|0
1634298160000|2021-10-15 11:42:40|4419.5|4419|4419.5|4419|4419.5|4419|4419.5|4419|0
1634298170000|2021-10-15 11:42:50|4420|4419.5|4420.5|4420|4420.5|4420|4420|4419.5|0
1634298190000|2021-10-15 11:43:10|4421|4420.5|4420.5|4420|4421|4420.5|4420.5|4420|0
1634298200000|2021-10-15 11:43:20|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420.5|0
1634298210000|2021-10-15 11:43:30|4420.5|4420|4420|4419.5|4421|4420.5|4420|4419.5|0
1634298230000|2021-10-15 11:43:50|4420.5|4420|4420.5|4419.5|4420.5|4420|4420.5|4419.5|0
1634298240000|2021-10-15 11:44:00||4420||4420||4420||4419.5|0
1634298250000|2021-10-15 11:44:10|4420|4419.5|4420.5|4419.5|4420.5|4419.5|4420|4419.5|0
1634298260000|2021-10-15 11:44:20|4420|4420|4420.5|4420|4420.5|4420|4420|4420|0
1634298270000|2021-10-15 11:44:30|4421|4420.5|4421|4420|4421|4420.5|4421|4420|0
1634298280000|2021-10-15 11:44:40|4420.5|4420.5|4421|4420.5|4421.5|4421|4420.5|4420.5|0
1634298290000|2021-10-15 11:44:50|4421.5|4420|4421.5|4421|4421.5|4421|4421.5|4420|0
1634298300000|2021-10-15 11:45:00|4421|4420.5|4421|4420.5|4421|4421|4421|4420.5|0
1634298310000|2021-10-15 11:45:10|4420.5|4420|4420.5|4420|4420.5|4420|4420.5|4420|0
1634298320000|2021-10-15 11:45:20|4421|4420.5|4421|4420|4421|4420.5|4420.5|4420|0
1634298330000|2021-10-15 11:45:30|4420.5|4419.5|4419.5|4418.5|4420.5|4419.5|4419|4418.5|0
1634298340000|2021-10-15 11:45:40|4419|4419|4419.5|4419|4419.5|4419|4419|4418.5|0
1634298350000|2021-10-15 11:45:50|4420|4418.5|4419.5|4419|4420|4419|4419.5|4418.5|0
1634298360000|2021-10-15 11:46:00|4420|4418.5|4419.5|4419|4420|4419|4419.5|4418.5|0
1634298370000|2021-10-15 11:46:10|4420|4419.5|4420|4419.5|4420|4419.5|4420|4419.5|0
1634298380000|2021-10-15 11:46:20|4420.5|4420|4420.5|4420|4421|4420|4420.5|4419.5|0
1634298410000|2021-10-15 11:46:50|4420|4419.5|4419.5|4419|4420|4419.5|4419|4418.5|0
1634298420000|2021-10-15 11:47:00|4420|4419.5|4419.5|4419|4420|4419.5|4419.5|4419|0
1634298430000|2021-10-15 11:47:10|4420|4419.5|4420.5|4419.5|4420.5|4420|4419.5|4419|0
1634298440000|2021-10-15 11:47:20|4420|4420|4420|4419.5|4420.5|4420|4420|4419.5|0
1634298450000|2021-10-15 11:47:30|4420.5||4420||4420.5||4420||0
1634298460000|2021-10-15 11:47:40|4420.5||4420||4420.5||4420||0
1634298470000|2021-10-15 11:47:50|4420.5|4420|4421|4420.5|4421|4420.5|4420.5|4420|0
1634298480000|2021-10-15 11:48:00|4421.5|4421|4421.5|4421|4421.5|4421|4421.5|4421|0
1634298490000|2021-10-15 11:48:10|4421|4420.5|4420|4419.5|4421|4420.5|4419.5|4419|0
1634298500000|2021-10-15 11:48:20||4419||4419.5||4419.5||4419|0
1634298520000|2021-10-15 11:48:40|4420.5|4420|4419.5|4419|4420.5|4420|4419|4418.5|0
1634298540000|2021-10-15 11:49:00|4420|4419.5|4420|4419.5|4420|4419.5|4420|4419.5|0
1634298560000|2021-10-15 11:49:20|4420.5|4420|4420|4419.5|4420.5|4420|4420|4419.5|0
1634298570000|2021-10-15 11:49:30|4420.5|4420|4420|4419.5|4420.5|4420|4420|4419.5|0
1634298580000|2021-10-15 11:49:40|4419.5|4419|4419.5|4419|4419.5|4419|4419.5|4418.5|0
1634298590000|2021-10-15 11:49:50|4420|4419.5|4420|4419.5|4420|4419.5|4420|4419.5|0
1634298600000|2021-10-15 11:50:00|4419.5|4419|4419.5|4419|4419.5|4419|4419.5|4419|0
1634298610000|2021-10-15 11:50:10||4418.5||4419||4419||4418.5|0
1634298620000|2021-10-15 11:50:20|4419|4418.5|4419|4418.5|4419|4418.5|4419|4418.5|0
1634298630000|2021-10-15 11:50:30|4418.5|4418|4419|4418.5|4419|4418.5|4418|4417.5|0
1634298640000|2021-10-15 11:50:40|4419.5|4419|4419.5|4419|4419.5|4419|4419.5|4419|0
1634298650000|2021-10-15 11:50:50|4419|4418.5|4419|4418|4419|4418.5|4418.5|4418|0
1634298660000|2021-10-15 11:51:00|4419.5|4418.5|4420|4419.5|4420|4419.5|4419.5|4418.5|0
1634298670000|2021-10-15 11:51:10||4419||4419.5||4419.5||4419|0
1634298680000|2021-10-15 11:51:20|4420.5|4420|4421|4420.5|4421|4420.5|4420|4419.5|0
1634298690000|2021-10-15 11:51:30|4420.5|4420|4421|4420.5|4421|4420.5|4420.5|4420|0
1634298700000|2021-10-15 11:51:40|4420.5|4420|4420.5|4420|4421|4420|4420.5|4420|0
1634298710000|2021-10-15 11:51:50|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420.5|0
1634298720000|2021-10-15 11:52:00||4420||4420.5||4420.5||4420|0
1634298730000|2021-10-15 11:52:10|4420.5|4420|4421|4420.5|4421|4420.5|4420.5|4420|0
1634298740000|2021-10-15 11:52:20|4421.5|4421|4421.5|4421|4421.5|4421|4421.5|4421|0
1634298750000|2021-10-15 11:52:30|4421|4420.5|4420|4419.5|4421|4420.5|4420|4419.5|0
1634298760000|2021-10-15 11:52:40|4419.5|4419|4419.5|4419|4419.5|4419|4419.5|4419|0
1634298770000|2021-10-15 11:52:50|4420|4419.5|4419|4418.5|4420|4419.5|4419|4418.5|0
1634298780000|2021-10-15 11:53:00|4419.5|4419|4419.5|4418.5|4419.5|4419|4419.5|4418.5|0
1634298810000|2021-10-15 11:53:30|4419||4419||4419||4419||0
1634298820000|2021-10-15 11:53:40|4418.5|4418|4418|4417.5|4418.5|4418|4418|4417.5|0
1634298860000|2021-10-15 11:54:20|4418.5|4418|4418|4417.5|4418.5|4418|4418|4417.5|0
1634298880000|2021-10-15 11:54:40|4417.5|4417|4417.5|4417|4417.5|4417|4417|4416.5|0
1634298890000|2021-10-15 11:54:50|4418|4417.5|4418|4417|4418|4417.5|4418|4417|0
1634298900000|2021-10-15 11:55:00||4417.5||4417.5||4417.5||4417.5|0
1634298920000|2021-10-15 11:55:20|4417.5|4417|4417.5|4417|4417.5|4417|4417.5|4417|0
1634298940000|2021-10-15 11:55:40|4417|4416.5|4417|4416.5|4417|4416.5|4416.5|4415.5|0
1634298950000|2021-10-15 11:55:50||4416||4416.5||4416.5||4416|0
1634298980000|2021-10-15 11:56:20|4416.5|4416|4416.5|4416|4417|4416.5|4416.5|4416|0
1634299000000|2021-10-15 11:56:40|4417|4416.5|4417|4416.5|4417|4416.5|4417|4416.5|0
1634299010000|2021-10-15 11:56:50|4417.5|4417|4417.5|4417|4417.5|4417|4417.5|4417|0
1634299030000|2021-10-15 11:57:10|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417.5|0
1634299040000|2021-10-15 11:57:20|4418.5|4418|4418.5|4418|4418.5|4418|4418|4417.5|0
1634299050000|2021-10-15 11:57:30|4419|4417.5|4418|4417.5|4419|4417.5|4418|4417.5|0
1634299060000|2021-10-15 11:57:40|4417.5|4417|4417|4416.5|4417.5|4417|4417|4416.5|0
1634299070000|2021-10-15 11:57:50|4417.5|4417|4417.5|4417|4418|4417|4417.5|4416.5|0
1634299080000|2021-10-15 11:58:00|4418|4417.5|4417.5|4417|4418|4417.5|4417.5|4417|0
1634299090000|2021-10-15 11:58:10|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417|0
1634299150000|2021-10-15 11:59:10|4417.5|4417|4417.5|4417|4418|4417.5|4417.5|4416.5|0
1634299180000|2021-10-15 11:59:40|4418|4417.5|4418.5|4417.5|4418.5|4418|4418|4417.5|0
1634299190000|2021-10-15 11:59:50|4418|4417|4417.5|4417|4418|4417|4417.5|4417|0
1634299210000|2021-10-15 12:00:10|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417.5|0
1634299230000|2021-10-15 12:00:30|4417.5|4417|4417|4416.5|4417.5|4417|4417|4416.5|0
1634299240000|2021-10-15 12:00:40|4416.5|4416|4417|4416.5|4417|4416.5|4416.5|4416|0
1634299250000|2021-10-15 12:00:50|4416.5|4416|4416.5|4416|4416.5|4416.5|4416.5|4416|0
1634299270000|2021-10-15 12:01:10|4417|4416.5|4417|4416.5|4417|4416.5|4417|4416|0
1634299280000|2021-10-15 12:01:20|4417.5|4417|4417.5|4416.5|4417.5|4417|4417|4416.5|0
1634299290000|2021-10-15 12:01:30|4417||4417.5||4417.5||4417||0
1634299300000|2021-10-15 12:01:40|4417||4417||4417.5||4417||0
1634299320000|2021-10-15 12:02:00|4417.5|4417|4417.5|4417|4417.5|4417|4417.5|4417|0
1634299330000|2021-10-15 12:02:10|4418||4418||4418||4417.5||0
1634299340000|2021-10-15 12:02:20|4417.5||4417.5||4417.5||4417.5||0
1634299350000|2021-10-15 12:02:30|4418|4417.5|4418|4417|4418|4417.5|4418|4417|0
1634299360000|2021-10-15 12:02:40|4417.5|4417.5|4418.5|4417.5|4419|4418.5|4417.5|4417.5|0
1634299370000|2021-10-15 12:02:50|4418|4418|4418|4417|4418.5|4418|4417.5|4417|0
1634299380000|2021-10-15 12:03:00|4417.5|4417.5|4417.5|4416.5|4417.5|4417.5|4417|4416.5|0
1634299400000|2021-10-15 12:03:20|4417|4417|4417.5|4416.5|4418|4417.5|4417|4416.5|0
1634299410000|2021-10-15 12:03:30|4417||4417.5||4417.5||4417||0
1634299420000|2021-10-15 12:03:40|4417||4417||4417.5||4417||0
1634299430000|2021-10-15 12:03:50|4416.5|4416|4417|4416.5|4417|4416.5|4416.5|4416|0
1634299440000|2021-10-15 12:04:00|4417.5|4417|4417.5|4416.5|4417.5|4417|4417.5|4416.5|0
1634299450000|2021-10-15 12:04:10|4417|4417|4418|4417|4418.5|4418|4417|4417|0
1634299460000|2021-10-15 12:04:20|4418.5|4417.5|4419|4418|4419|4418.5|4418.5|4417.5|0
1634299470000|2021-10-15 12:04:30|4419.5|4418.5|4419|4418.5|4419.5|4419|4419|4418.5|0
1634299500000|2021-10-15 12:05:00|4419.5|4419|4420|4419|4420|4419.5|4419.5|4419|0
1634299510000|2021-10-15 12:05:10|4419.5||4419.5||4419.5||4419.5||0
1634299520000|2021-10-15 12:05:20|4420|4419.5|4420.5|4420|4421|4420.5|4420|4419.5|0
1634299530000|2021-10-15 12:05:30|4420|4419.5|4419.5|4419|4420|4419.5|4419.5|4419|0
1634299540000|2021-10-15 12:05:40|4419|4418.5|4419.5|4418.5|4419.5|4419|4419|4418.5|0
1634299550000|2021-10-15 12:05:50|4419|4418|4417.5|4417|4419|4418|4417.5|4417|0
1634299560000|2021-10-15 12:06:00|4417|4416.5|4417|4416.5|4417|4417|4417|4416.5|0
1634299570000|2021-10-15 12:06:10|4417.5|4417|4417.5|4417|4418|4417.5|4417.5|4416.5|0
1634299580000|2021-10-15 12:06:20|4418|4417.5|4418|4417.5|4418.5|4418|4418|4417.5|0
1634299590000|2021-10-15 12:06:30|4417.5|4417|4418|4417.5|4418|4417.5|4417.5|4417|0
1634299600000|2021-10-15 12:06:40||4417||4417||4417||4417|0
1634299610000|2021-10-15 12:06:50||4417.5||4417.5||4417.5||4417|0
1634299640000|2021-10-15 12:07:20||4417||4417.5||4417.5||4417|0
1634299650000|2021-10-15 12:07:30|4418.5|4418|4418.5|4418|4419|4418.5|4418|4417.5|0
1634299670000|2021-10-15 12:07:50|4418|4417.5|4420|4419.5|4420|4419.5|4418|4417.5|0
1634299680000|2021-10-15 12:08:00|4419.5|4419|4420.5|4420|4420.5|4420|4419.5|4419|0
1634299690000|2021-10-15 12:08:10|4421|4419.5|4420.5|4420|4421|4420.5|4420.5|4419.5|0
1634299700000|2021-10-15 12:08:20|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420.5|0
1634299710000|2021-10-15 12:08:30|4420.5|4420|4421|4420|4421|4420.5|4420.5|4420|0
1634299720000|2021-10-15 12:08:40||4420.5||4420||4420.5||4420|0
1634299730000|2021-10-15 12:08:50|4420.5||4420.5||4420.5||4420.5||0
1634299740000|2021-10-15 12:09:00|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420.5|0
1634299750000|2021-10-15 12:09:10|4420.5|4420|4420.5|4420|4421|4420.5|4420.5|4420|0
1634299760000|2021-10-15 12:09:20|4420|4419.5|4420.5|4420|4421|4420.5|4420|4419.5|0
1634299790000|2021-10-15 12:09:50|4420|4419.5|4420|4419|4420|4419.5|4419.5|4419|0
1634299800000|2021-10-15 12:10:00|4419.5|4418.5|4419|4418.5|4419.5|4418.5|4419|4418.5|0
1634299820000|2021-10-15 12:10:20|4419.5|4419|4420|4419.5|4420|4419.5|4419.5|4419|0
1634299850000|2021-10-15 12:10:50|4420.5|4420|4420.5|4420|4420.5|4420|4420.5|4419.5|0
1634299870000|2021-10-15 12:11:10|4421|4420.5|4421|4420.5|4421|4420.5|4420.5|4420|0
1634299900000|2021-10-15 12:11:40|4420.5|4420|4420.5|4420|4420.5|4420|4420.5|4420|0
1634299920000|2021-10-15 12:12:00|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420.5|0
1634299930000|2021-10-15 12:12:10|4420.5|4420|4420.5|4420|4420.5|4420|4420.5|4420|0
1634299940000|2021-10-15 12:12:20|4420|4419.5|4420|4419.5|4420|4419.5|4419.5|4419|0
1634299950000|2021-10-15 12:12:30|4419.5|4419|4419.5|4419|4419.5|4419|4419.5|4419|0
1634299960000|2021-10-15 12:12:40|4419|4418.5|4420|4419.5|4420|4419.5|4419|4418.5|0
1634299980000|2021-10-15 12:13:00|4419.5|4419|4420|4419.5|4420|4419.5|4419.5|4419|0
1634299990000|2021-10-15 12:13:10|4419.5|4419|4419.5|4419|4420|4419.5|4419.5|4419|0
1634300010000|2021-10-15 12:13:30|4420|4419.5|4419.5|4419|4420|4419.5|4419.5|4419|0
1634300040000|2021-10-15 12:14:00|4419|4418.5|4418|4417.5|4419|4418.5|4418|4417|0
1634300060000|2021-10-15 12:14:20|4417.5|4417|4417|4416.5|4417.5|4417|4417|4416.5|0
1634300070000|2021-10-15 12:14:30|4417.5|4417|4417.5|4416.5|4417.5|4417|4417|4416.5|0
1634300080000|2021-10-15 12:14:40|4417|4417|4417.5|4416.5|4417.5|4417|4417|4416.5|0
1634300090000|2021-10-15 12:14:50|4417|4417|4417.5|4416.5|4417.5|4417|4417|4416.5|0
1634300100000|2021-10-15 12:15:00|4417|4417|4417|4416.5|4417.5|4417|4417|4416.5|0
1634300110000|2021-10-15 12:15:10|4416.5|4416|4416.5|4416|4416.5|4416|4416.5|4416|0
1634300120000|2021-10-15 12:15:20|4416|4415.5|4416|4415.5|4416|4415.5|4416|4415.5|0
1634300130000|2021-10-15 12:15:30|4416.5|4416|4416.5|4416|4416.5|4416|4416|4415.5|0
1634300140000|2021-10-15 12:15:40|4416|4415.5|4416.5|4415.5|4416.5|4416|4416|4415.5|0
1634300150000|2021-10-15 12:15:50|4416||4416||4416.5||4416||0
1634300160000|2021-10-15 12:16:00|4415.5|4415|4415.5|4415|4415.5|4415|4415.5|4415|0
1634300170000|2021-10-15 12:16:10|4416|4415.5|4415.5|4415|4416|4415.5|4415.5|4415|0
1634300180000|2021-10-15 12:16:20|4416|4415.5|4416|4415.5|4416|4415.5|4415.5|4415|0
1634300190000|2021-10-15 12:16:30|4415.5|4415|4415.5|4415|4416|4415|4415.5|4415|0
1634300200000|2021-10-15 12:16:40|4415|4414.5|4414.5|4414|4415|4414.5|4414|4413.5|0
1634300210000|2021-10-15 12:16:50|4414|4413.5|4413.5|4413|4414|4413.5|4413.5|4413|0
1634300220000|2021-10-15 12:17:00|4414|4413.5|4414.5|4414|4414.5|4414|4414|4413.5|0
1634300230000|2021-10-15 12:17:10|4414|4413.5|4414.5|4414|4414.5|4414|4414|4413.5|0
1634300260000|2021-10-15 12:17:40|4415|4414.5|4414.5|4414|4415.5|4415|4414.5|4414|0
1634300290000|2021-10-15 12:18:10|4415|4414.5|4414.5|4414|4415|4414.5|4414.5|4414|0
1634300320000|2021-10-15 12:18:40|4414|4413.5|4414|4413.5|4414.5|4414|4414|4413.5|0
1634300330000|2021-10-15 12:18:50|4413.5|4413|4413.5|4413|4413.5|4413|4413|4412.5|0
1634300340000|2021-10-15 12:19:00|4414|4412.5|4414|4413|4414|4413|4414|4412.5|0
1634300350000|2021-10-15 12:19:10|4413.5|4412.5|4413.5|4412.5|4413.5|4413|4413|4412.5|0
1634300370000|2021-10-15 12:19:30|4413||4413||4413||4413||0
1634300380000|2021-10-15 12:19:40|4412.5|4412|4412.5|4412|4412.5|4412|4412|4411.5|0
1634300390000|2021-10-15 12:19:50|4412|4411.5|4412.5|4412|4413|4412.5|4412|4411.5|0
1634300400000|2021-10-15 12:20:00|4413|4412.5|4413.5|4413|4414|4413|4413|4412.5|0
1634300410000|2021-10-15 12:20:10|4413|4412.5|4413|4412.5|4413|4413|4413|4412.5|0
1634300420000|2021-10-15 12:20:20|4413.5|4413|4414.5|4414|4415|4414|4413.5|4413|0
1634300430000|2021-10-15 12:20:30|4414|4413.5|4414|4413.5|4414.5|4414|4414|4413.5|0
1634300440000|2021-10-15 12:20:40|4414.5||4414||4414.5||4414||0
1634300460000|2021-10-15 12:21:00|4414.5|4414|4414.5|4414|4414.5|4414|4414|4413.5|0
1634300470000|2021-10-15 12:21:10|4415|4414.5|4414.5|4414|4415|4414.5|4414.5|4414|0
1634300480000|2021-10-15 12:21:20|4415|4414.5|4415.5|4414.5|4415.5|4415|4414.5|4414.5|0
1634300490000|2021-10-15 12:21:30|4416|4415|4416|4415.5|4416|4415.5|4415.5|4415|0
1634300500000|2021-10-15 12:21:40|4415.5|4415|4416|4415|4416|4415.5|4415.5|4415|0
1634300510000|2021-10-15 12:21:50|4415.5|4415.5|4414.5|4413.5|4415.5|4415.5|4414|4413.5|0
1634300520000|2021-10-15 12:22:00|4414|4414|4416|4415|4416|4415.5|4414|4414|0
1634300530000|2021-10-15 12:22:10|4416.5|4415.5|4416.5|4415.5|4416.5|4416|4416|4415|0
1634300540000|2021-10-15 12:22:20|4417|4416|4416.5|4416|4417|4416.5|4416.5|4416|0
1634300550000|2021-10-15 12:22:30|4417|4416.5|4417|4416|4417|4416.5|4416.5|4416|0
1634300560000|2021-10-15 12:22:40|4416.5|4416.5|4416.5|4416|4417|4416.5|4416.5|4416|0
1634300570000|2021-10-15 12:22:50|4416|4415.5|4416.5|4415.5|4416.5|4416|4416|4415.5|0
1634300580000|2021-10-15 12:23:00|4416|4415|4415.5|4415|4416|4415|4415.5|4415|0
1634300600000|2021-10-15 12:23:20|4415|4414.5|4415|4414.5|4415.5|4414.5|4415|4414.5|0
1634300610000|2021-10-15 12:23:30|4414.5|4414|4415|4414|4415|4414.5|4414.5|4413.5|0
1634300620000|2021-10-15 12:23:40|4414.5|4413.5|4414.5|4413.5|4414.5|4414|4414|4413.5|0
1634300630000|2021-10-15 12:23:50|4415|4414|4415|4414|4415|4414.5|4414.5|4414|0
1634300640000|2021-10-15 12:24:00|4414.5|4414.5|4414.5|4414|4415|4414.5|4414.5|4414|0
1634300660000|2021-10-15 12:24:20|4414|4413.5|4414|4413.5|4414|4413.5|4414|4413|0
1634300680000|2021-10-15 12:24:40|4413.5|4413|4414|4413.5|4414|4413.5|4413.5|4413|0
1634300690000|2021-10-15 12:24:50|4414.5|4414|4416|4415|4416|4415|4414.5|4414|0
1634300700000|2021-10-15 12:25:00|4416.5|4415.5|4416|4415.5|4416.5|4416|4416|4415.5|0
1634300730000|2021-10-15 12:25:30|4415.5|4415|4411|4410.5|4415.5|4415|4411|4410.5|0
1634300740000|2021-10-15 12:25:40|4411.5|4411|4411|4410.5|4411.5|4411|4410.5|4410|0
1634300750000|2021-10-15 12:25:50|4411.5|4411|4413.5|4413|4413.5|4413|4411.5|4411|0
1634300760000|2021-10-15 12:26:00|4414|4413.5|4414.5|4414|4415|4414|4413.5|4413|0
1634300770000|2021-10-15 12:26:10|4415||4414.5||4415||4414.5||0
1634300780000|2021-10-15 12:26:20|4415|4414.5|4415|4414.5|4415|4414.5|4415|4414.5|0
1634300790000|2021-10-15 12:26:30|4414.5|4414|4414.5|4414|4414.5|4414|4414.5|4414|0
1634300800000|2021-10-15 12:26:40|4415|4414.5|4415|4414.5|4415|4414.5|4415|4414.5|0
1634300810000|2021-10-15 12:26:50|4415.5|4415|4416|4415.5|4416|4415.5|4415.5|4415|0
1634300820000|2021-10-15 12:27:00||4415||4415.5||4415.5||4415|0
1634300830000|2021-10-15 12:27:10|4415.5|4415|4415.5|4414.5|4415.5|4415.5|4414.5|4414|0
1634300840000|2021-10-15 12:27:20|4415||4415||4415||4415||0
1634300850000|2021-10-15 12:27:30|4414.5|4414|4414.5|4414|4414.5|4414|4414.5|4414|0
1634300860000|2021-10-15 12:27:40|4414|4413.5|4414.5|4413.5|4414.5|4414|4414|4413.5|0
1634300870000|2021-10-15 12:27:50|4414||4414||4414.5||4414||0
1634300880000|2021-10-15 12:28:00|4414.5|4414|4414.5|4414|4414.5|4414|4414.5|4414|0
1634300890000|2021-10-15 12:28:10|4414|4413.5|4414|4413|4414|4413.5|4413.5|4413|0
1634300910000|2021-10-15 12:28:30|4413.5|4413.5|4414|4413.5|4414|4413.5|4413.5|4413|0
1634300920000|2021-10-15 12:28:40||4413||4413||4413||4413|0
1634300940000|2021-10-15 12:29:00|4413.5|4412.5|4413|4412|4413.5|4413|4413|4412|0
1634300970000|2021-10-15 12:29:30||4412.5||4412||4412.5||4412|0
1634300980000|2021-10-15 12:29:40|4412.5||4412.5||4413||4412.5||0
1634300990000|2021-10-15 12:29:50|4413||4413||4413||4413||0
1634301000000|2021-10-15 12:30:00|4412.5|4412.5|4414.5|4413.5|4414.5|4413.5|4412.5|4412.5|0
1634301010000|2021-10-15 12:30:10|4414|4413|4414|4413|4414|4413|4413.5|4413|0
1634301020000|2021-10-15 12:30:20||4413.5||4413.5||4413.5||4413|0
1634301030000|2021-10-15 12:30:30|4414.5|4414|4414|4413|4415.5|4414.5|4412.5|4411|0
1634301040000|2021-10-15 12:30:40|4414.5|4413.5|4415|4414|4415.5|4414.5|4414.5|4413.5|0
1634301050000|2021-10-15 12:30:50|4414.5||4415||4415||4414.5||0
1634301060000|2021-10-15 12:31:00|4414.5|4413.5|4415|4414|4415|4414|4414|4413.5|0
1634301070000|2021-10-15 12:31:10|4414.5|4413.5|4414.5|4414|4414.5|4414|4414.5|4413.5|0
1634301090000|2021-10-15 12:31:30|4415|4414.5|4416|4415|4416|4415|4415|4414|0
1634301100000|2021-10-15 12:31:40|4415.5|4415.5|4416.5|4415.5|4417|4416|4415.5|4415.5|0
1634301110000|2021-10-15 12:31:50||4416||4415.5||4416||4415.5|0
1634301120000|2021-10-15 12:32:00|4416|4416|4415.5|4415|4416|4416|4415.5|4415|0
1634301130000|2021-10-15 12:32:10|4415|4414.5|4415|4414.5|4415.5|4414.5|4414.5|4414|0
1634301140000|2021-10-15 12:32:20|4415.5|4415|4415.5|4415|4416|4415|4415.5|4415|0
1634301150000|2021-10-15 12:32:30|4415|4414.5|4415.5|4414.5|4415.5|4415|4414.5|4414|0
1634301160000|2021-10-15 12:32:40||4415||4415||4415||4415|0
1634301170000|2021-10-15 12:32:50|4415|4414.5|4416.5|4415.5|4416.5|4415.5|4415|4414.5|0
1634301180000|2021-10-15 12:33:00||4416||4416||4416||4415.5|0
1634301190000|2021-10-15 12:33:10|4416|4415.5|4416.5|4416|4416.5|4416|4416|4415.5|0
1634301200000|2021-10-15 12:33:20|4417|4416.5|4418|4417.5|4418.5|4417.5|4417|4416.5|0
1634301210000|2021-10-15 12:33:30|4418.5|4418|4418.5|4418|4418.5|4418|4418.5|4418|0
1634301220000|2021-10-15 12:33:40|4418|4417.5|4418|4417.5|4418.5|4418|4418|4417.5|0
1634301230000|2021-10-15 12:33:50|4418.5|4418|4418.5|4418|4419|4418.5|4418.5|4417.5|0
1634301240000|2021-10-15 12:34:00|4418|4417.5|4418|4417.5|4418.5|4418|4418|4417.5|0
1634301250000|2021-10-15 12:34:10|4417.5|4417|4417.5|4417|4417.5|4417|4417.5|4417|0
1634301260000|2021-10-15 12:34:20|4417|4416.5|4416.5|4415.5|4417|4416.5|4415.5|4415|0
1634301280000|2021-10-15 12:34:40|4417|4416|4417.5|4417|4417.5|4417|4417|4416|0
1634301290000|2021-10-15 12:34:50|4418|4417.5|4419.5|4418.5|4420|4419.5|4418|4417.5|0
1634301300000|2021-10-15 12:35:00|4419|4419|4420|4419|4420|4419.5|4419|4418.5|0
1634301310000|2021-10-15 12:35:10|4419.5|4419.5|4420|4419.5|4420|4419.5|4419.5|4419|0
1634301320000|2021-10-15 12:35:20|4420.5|4420|4420|4419.5|4421|4420.5|4420|4419.5|0
1634301330000|2021-10-15 12:35:30|4419.5|4419|4419.5|4419|4420|4419.5|4419.5|4419|0
1634301340000|2021-10-15 12:35:40|4420|4419.5|4420|4419.5|4420|4419.5|4419.5|4419|0
1634301350000|2021-10-15 12:35:50|4420.5|4419|4420.5|4420|4420.5|4420|4420.5|4419|0
1634301360000|2021-10-15 12:36:00|4421|4420.5|4421.5|4421|4422|4421|4421|4420.5|0
1634301370000|2021-10-15 12:36:10|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421.5|0
1634301380000|2021-10-15 12:36:20|4421.5|4421|4422|4421|4422|4421.5|4421.5|4420.5|0
1634301390000|2021-10-15 12:36:30|4421.5|4421.5|4422|4421|4422|4421.5|4421.5|4421|0
1634301400000|2021-10-15 12:36:40|4421.5|4421.5|4422|4421.5|4422|4421.5|4421.5|4421|0
1634301410000|2021-10-15 12:36:50|4421.5|4421|4422|4421|4422|4421.5|4421.5|4421|0
1634301420000|2021-10-15 12:37:00|4421.5|4421.5|4422|4421|4422|4421.5|4421.5|4421|0
1634301430000|2021-10-15 12:37:10|4421.5|4421.5|4422|4421|4422|4421.5|4421.5|4420.5|0
1634301440000|2021-10-15 12:37:20|4421.5|4421.5|4420|4419|4421.5|4421.5|4419.5|4419|0
1634301450000|2021-10-15 12:37:30|4420.5|4419.5|4420.5|4420|4420.5|4420|4420|4419.5|0
1634301460000|2021-10-15 12:37:40|4420|4419.5|4421.5|4421|4421.5|4421|4420|4419.5|0
1634301470000|2021-10-15 12:37:50|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420.5|0
1634301480000|2021-10-15 12:38:00|4421.5|4421|4423|4422|4423|4422.5|4421.5|4421|0
1634301490000|2021-10-15 12:38:10|4422.5|4422.5|4422.5|4422|4422.5|4422.5|4422.5|4422|0
1634301500000|2021-10-15 12:38:20|4422|4421.5|4422|4421.5|4422|4422|4422|4421|0
1634301510000|2021-10-15 12:38:30|4421.5|4421|4421.5|4421|4423|4422.5|4421.5|4421|0
1634301520000|2021-10-15 12:38:40|4421|4420.5|4421.5|4421|4421.5|4421|4421|4420.5|0
1634301530000|2021-10-15 12:38:50|4421|4420.5|4422|4421|4422|4421.5|4421|4420.5|0
1634301540000|2021-10-15 12:39:00|4421.5|4421.5|4421|4420|4421.5|4421.5|4421|4420|0
1634301550000|2021-10-15 12:39:10|4420.5|4419.5|4420|4419|4420.5|4419.5|4419.5|4419|0
1634301560000|2021-10-15 12:39:20|4419.5|4418.5|4420|4419.5|4420|4419.5|4419|4418.5|0
1634301570000|2021-10-15 12:39:30|4419.5|4419|4421|4420|4421.5|4420.5|4419.5|4419|0
1634301580000|2021-10-15 12:39:40|4420.5|4419.5|4420|4419.5|4420.5|4419.5|4420|4419.5|0
1634301590000|2021-10-15 12:39:50|4420.5|4420|4421|4420.5|4421.5|4420.5|4420.5|4419.5|0
1634301600000|2021-10-15 12:40:00|4421.5|4421|4422|4421.5|4423.5|4422.5|4421|4421|0
1634301610000|2021-10-15 12:40:10|4422.5|4422|4422.5|4421.5|4422.5|4422|4422|4421.5|0
1634301620000|2021-10-15 12:40:20|4422|4422|4422|4421.5|4422.5|4422|4422|4421.5|0
1634301630000|2021-10-15 12:40:30|4422.5|4422|4422|4421.5|4423|4422|4422|4421.5|0
1634301640000|2021-10-15 12:40:40|4422.5|4422|4422.5|4422|4422.5|4422|4422.5|4421.5|0
1634301650000|2021-10-15 12:40:50|4423|4422.5|4423.5|4423|4423.5|4423|4423|4422.5|0
1634301660000|2021-10-15 12:41:00|4423|4422.5|4424|4423.5|4424.5|4424|4423|4422.5|0
1634301670000|2021-10-15 12:41:10|4423.5|4423|4423|4422.5|4424|4423|4423|4422.5|0
1634301680000|2021-10-15 12:41:20|4423.5|4423|4424.5|4424|4424.5|4424|4423.5|4423|0
1634301690000|2021-10-15 12:41:30|4425||4425||4425||4424.5||0
1634301700000|2021-10-15 12:41:40|4424.5|4424.5|4425|4424.5|4425|4424.5|4424.5|4424|0
1634301710000|2021-10-15 12:41:50|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4425|0
1634301720000|2021-10-15 12:42:00|4425|4424.5|4425.5|4425|4425.5|4425|4425|4424.5|0
1634301730000|2021-10-15 12:42:10|4425|4424.5|4425.5|4425|4425.5|4425|4425|4424.5|0
1634301740000|2021-10-15 12:42:20|4426|4425.5|4426|4425|4426.5|4426|4425.5|4425|0
1634301750000|2021-10-15 12:42:30|4426.5|4425.5|4426.5|4426|4426.5|4426|4426|4425.5|0
1634301760000|2021-10-15 12:42:40|4426|4425.5|4425|4424.5|4426|4425.5|4424.5|4424|0
1634301770000|2021-10-15 12:42:50|4425.5|4425|4425|4424.5|4425.5|4425|4425|4424.5|0
1634301780000|2021-10-15 12:43:00|4424.5|4424|4425.5|4425|4425.5|4425|4424.5|4424|0
1634301810000|2021-10-15 12:43:30|4425|4424.5|4424.5|4424|4425|4424.5|4424.5|4424|0
1634301820000|2021-10-15 12:43:40|4425|4424.5|4426|4425.5|4426.5|4425.5|4424.5|4424|0
1634301830000|2021-10-15 12:43:50|4426.5|4426|4426|4425.5|4426.5|4426|4426|4425|0
1634301840000|2021-10-15 12:44:00|4425.5|4425|4426|4425.5|4426|4425.5|4425.5|4425|0
1634301850000|2021-10-15 12:44:10|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4425|0
1634301860000|2021-10-15 12:44:20|4425|4424.5|4425.5|4425|4425.5|4425|4425|4424.5|0
1634301870000|2021-10-15 12:44:30|4425|4424.5|4425.5|4424.5|4426|4425|4425|4424.5|0
1634301880000|2021-10-15 12:44:40|4425|4425|4425|4424.5|4425|4425|4425|4424.5|0
1634301890000|2021-10-15 12:44:50|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4424.5|0
1634301900000|2021-10-15 12:45:00|4425|4424.5|4424|4423|4425.5|4424.5|4423.5|4423|0
1634301910000|2021-10-15 12:45:10|4423.5|4422.5|4423.5|4422.5|4424|4423|4423|4422.5|0
1634301920000|2021-10-15 12:45:20||4423||4423||4423||4422.5|0
1634301930000|2021-10-15 12:45:30|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|0
1634301960000|2021-10-15 12:46:00|4423.5|4423|4424.5|4424|4425|4424.5|4423.5|4423|0
1634301970000|2021-10-15 12:46:10|4424|4423.5|4424.5|4424|4424.5|4424|4424|4423.5|0
1634302000000|2021-10-15 12:46:40|4425|4424.5|4425.5|4424.5|4426|4425.5|4424.5|4424|0
1634302010000|2021-10-15 12:46:50|4425|4425|4426|4425.5|4426|4425.5|4425|4425|0
1634302020000|2021-10-15 12:47:00|4426.5|4426|4425.5|4425|4427|4426|4425|4424.5|0
1634302030000|2021-10-15 12:47:10|4425|4424.5|4425.5|4425|4426|4425|4425|4424.5|0
1634302040000|2021-10-15 12:47:20|4426|4424.5|4427|4426.5|4427|4426.5|4425.5|4424.5|0
1634302050000|2021-10-15 12:47:30|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4426|0
1634302060000|2021-10-15 12:47:40|4426|4425.5|4426|4425.5|4426.5|4425.5|4426|4425.5|0
1634302080000|2021-10-15 12:48:00|4426.5|4426|4426|4425.5|4427|4426.5|4426|4425.5|0
1634302090000|2021-10-15 12:48:10|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4425|0
1634302100000|2021-10-15 12:48:20|4426|4424.5|4426|4425|4426.5|4425.5|4425.5|4424.5|0
1634302110000|2021-10-15 12:48:30|4425.5|4425.5|4426|4425|4426|4425.5|4425.5|4425|0
1634302120000|2021-10-15 12:48:40|4425.5|4424.5|4425.5|4425|4425.5|4425|4425|4424.5|0
1634302130000|2021-10-15 12:48:50|4426|4425.5|4425.5|4424.5|4426|4425.5|4425.5|4424.5|0
1634302140000|2021-10-15 12:49:00|4425|4425|4423.5|4423|4425|4425|4423.5|4423|0
1634302150000|2021-10-15 12:49:10|4424|4423.5|4424.5|4423.5|4424.5|4424|4424|4423.5|0
1634302160000|2021-10-15 12:49:20|4424|4424|4424.5|4424|4425|4424|4424|4423.5|0
1634302170000|2021-10-15 12:49:30|4425|4424.5|4426|4425.5|4426|4425.5|4425|4424.5|0
1634302180000|2021-10-15 12:49:40|4425.5|4425|4425.5|4424.5|4426|4425|4425|4424.5|0
1634302190000|2021-10-15 12:49:50|4425|4424|4424.5|4423.5|4425|4424|4424.5|4423.5|0
1634302200000|2021-10-15 12:50:00|4425|4424|4424.5|4423.5|4425.5|4425|4424.5|4423.5|0
1634302210000|2021-10-15 12:50:10|4424|4424|4424|4423.5|4424.5|4424|4424|4423.5|0
1634302220000|2021-10-15 12:50:20|4424.5|4424|4424|4423.5|4424.5|4424|4424|4423.5|0
1634302230000|2021-10-15 12:50:30|4423.5|4423|4424|4423.5|4424|4423.5|4423.5|4423|0
1634302240000|2021-10-15 12:50:40|4424.5|4424|4425|4424.5|4425.5|4424.5|4424.5|4424|0
1634302250000|2021-10-15 12:50:50|4424.5|4424|4424.5|4423.5|4424.5|4424|4424.5|4423.5|0
1634302260000|2021-10-15 12:51:00|4425|4424|4425|4424.5|4425|4424.5|4425|4424|0
1634302270000|2021-10-15 12:51:10|4424.5|4424|4424.5|4424|4425|4424|4424.5|4424|0
1634302280000|2021-10-15 12:51:20|4425|4424.5|4424.5|4424|4425|4424.5|4424.5|4424|0
1634302290000|2021-10-15 12:51:30|4425|4424.5|4425|4424|4425|4424.5|4425|4424|0
1634302300000|2021-10-15 12:51:40|4424.5|4424.5|4426|4425.5|4426|4425.5|4424.5|4424.5|0
1634302310000|2021-10-15 12:51:50|4426.5|4426|4426.5|4426|4427|4426.5|4426|4425.5|0
1634302320000|2021-10-15 12:52:00|4426|4425.5|4427|4426.5|4427|4426.5|4426|4425.5|0
1634302330000|2021-10-15 12:52:10|4426.5|4426|4426.5|4426|4427|4426.5|4426.5|4426|0
1634302340000|2021-10-15 12:52:20|4426|4425.5|4425.5|4424.5|4426.5|4425.5|4425.5|4424.5|0
1634302350000|2021-10-15 12:52:30|4426|4425|4425.5|4424.5|4426|4425.5|4425.5|4424.5|0
1634302360000|2021-10-15 12:52:40|4425||4425||4425||4425||0
1634302380000|2021-10-15 12:53:00|4425.5|4425|4425|4424|4425.5|4425|4425|4424|0
1634302390000|2021-10-15 12:53:10|4424.5|4423.5|4424.5|4423.5|4424.5|4424|4424.5|4423.5|0
1634302400000|2021-10-15 12:53:20||4424||4424||4424||4423.5|0
1634302410000|2021-10-15 12:53:30|4425|4424.5|4425.5|4424.5|4425.5|4425|4425|4424.5|0
1634302420000|2021-10-15 12:53:40|4425||4425||4425||4425||0
1634302430000|2021-10-15 12:53:50|4425.5|4425|4426|4425.5|4426|4425.5|4425|4424.5|0
1634302440000|2021-10-15 12:54:00|4425.5|4425|4425.5|4425|4426|4425|4425.5|4425|0
1634302450000|2021-10-15 12:54:10|4425|4424.5|4424.5|4423.5|4425|4424.5|4424.5|4423.5|0
1634302460000|2021-10-15 12:54:20|4424|4424|4424.5|4424|4424.5|4424|4424|4423.5|0
1634302470000|2021-10-15 12:54:30|4425|4424.5|4424.5|4424|4425|4424.5|4424|4423.5|0
1634302480000|2021-10-15 12:54:40|4425|4424.5|4425|4424.5|4425|4424.5|4425|4424.5|0
1634302490000|2021-10-15 12:54:50|4424.5|4424|4424.5|4424|4425|4424.5|4424.5|4424|0
1634302500000|2021-10-15 12:55:00|4425|4424.5|4425.5|4424.5|4425.5|4425|4425|4424|0
1634302510000|2021-10-15 12:55:10|4425||4425||4425.5||4425||0
1634302520000|2021-10-15 12:55:20|4425.5|4425|4425.5|4425|4426|4425.5|4425.5|4425|0
1634302540000|2021-10-15 12:55:40|4425|4424.5|4424.5|4424|4425|4424.5|4424.5|4424|0
1634302560000|2021-10-15 12:56:00|4424|4423.5|4424.5|4424|4424.5|4424|4424|4423.5|0
1634302570000|2021-10-15 12:56:10|4425|4424.5|4425|4424|4425|4424.5|4424.5|4424|0
1634302580000|2021-10-15 12:56:20|4424.5|4424.5|4425.5|4425|4425.5|4425|4424.5|4424.5|0
1634302590000|2021-10-15 12:56:30|4425|4424.5|4425|4424.5|4425|4424.5|4425|4424.5|0
1634302600000|2021-10-15 12:56:40|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4424|0
1634302640000|2021-10-15 12:57:20|4424|4423.5|4423|4422|4424.5|4424|4423|4422|0
1634302650000|2021-10-15 12:57:30|4422.5|4422.5|4423.5|4423|4423.5|4423|4422|4421.5|0
1634302660000|2021-10-15 12:57:40|4424|4423.5|4423.5|4423|4424|4423.5|4423.5|4423|0
1634302680000|2021-10-15 12:58:00|4423|4422.5|4423.5|4423|4424|4423|4423|4422.5|0
1634302690000|2021-10-15 12:58:10|4423|4422.5|4424|4423|4424|4423.5|4423|4422.5|0
1634302700000|2021-10-15 12:58:20|4424.5|4423.5|4423.5|4423|4424.5|4424|4423.5|4423|0
1634302720000|2021-10-15 12:58:40|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|0
1634302730000|2021-10-15 12:58:50|4422.5|4422|4422|4421.5|4422.5|4422|4421.5|4421|0
1634302740000|2021-10-15 12:59:00|4422.5|4421|4423|4422.5|4423.5|4423|4422.5|4421|0
1634302760000|2021-10-15 12:59:20|4422.5|4422|4423|4422.5|4423|4422.5|4422.5|4422|0
1634302770000|2021-10-15 12:59:30|4422.5|4422|4422.5|4422|4422.5|4422|4422.5|4422|0
1634302780000|2021-10-15 12:59:40|4422|4421.5|4422|4421.5|4422|4421.5|4421.5|4421|0
1634302790000|2021-10-15 12:59:50|4422.5|4422|4422|4421.5|4423|4422.5|4422|4421.5|0
1634302800000|2021-10-15 13:00:00|4421.5|4421|4422|4421|4422|4421.5|4421.5|4421|0
1634302810000|2021-10-15 13:00:10|4422.5|4421.5|4422.5|4422|4422.5|4422|4422.5|4421|0
1634302820000|2021-10-15 13:00:20|4422|4421.5|4421.5|4421|4422|4421.5|4421.5|4421|0
1634302830000|2021-10-15 13:00:30|4422|4421.5|4421.5|4421|4422|4421.5|4421|4420.5|0
1634302840000|2021-10-15 13:00:40||4420.5||4421||4421||4420.5|0
1634302850000|2021-10-15 13:00:50|4421|4420.5|4421.5|4421|4421.5|4421|4421|4420.5|0
1634302860000|2021-10-15 13:01:00|4422|4421.5|4424|4423.5|4424|4423.5|4422|4421.5|0
1634302890000|2021-10-15 13:01:30|4424.5|4424|4425|4424.5|4425|4424.5|4424.5|4424|0
1634302900000|2021-10-15 13:01:40|4424.5|4424|4424.5|4424|4425|4424|4424.5|4423.5|0
1634302910000|2021-10-15 13:01:50|4424|4423.5|4425.5|4425|4426|4425.5|4423.5|4423|0
1634302920000|2021-10-15 13:02:00|4425|4424.5|4426|4425.5|4427|4426|4425|4424.5|0
1634302930000|2021-10-15 13:02:10|4425.5|4425|4426|4425.5|4426|4425.5|4425.5|4425|0
1634302940000|2021-10-15 13:02:20|4426.5|4426|4426.5|4425.5|4426.5|4426|4426|4425.5|0
1634302950000|2021-10-15 13:02:30|4426|4426|4426|4425.5|4426.5|4426|4425.5|4425|0
1634302960000|2021-10-15 13:02:40|4426.5|4426|4426.5|4426|4427|4426.5|4426.5|4426|0
1634302970000|2021-10-15 13:02:50|4426|4425.5|4426|4425.5|4426.5|4425.5|4426|4425.5|0
1634302980000|2021-10-15 13:03:00|4426.5|4426|4426.5|4426|4426.5|4426|4426|4426|0
1634302990000|2021-10-15 13:03:10|4426|4425.5|4427|4426.5|4427|4426.5|4426|4425.5|0
1634303000000|2021-10-15 13:03:20|4427.5|4426|4427.5|4427|4427.5|4427|4427|4426|0
1634303010000|2021-10-15 13:03:30|4427|4426.5|4427.5|4426.5|4427.5|4427|4427|4426.5|0
1634303020000|2021-10-15 13:03:40|4428|4427|4427.5|4427|4428|4427.5|4427|4426.5|0
1634303030000|2021-10-15 13:03:50|4428|4427.5|4427|4426.5|4428|4427.5|4427|4426.5|0
1634303040000|2021-10-15 13:04:00|4427.5|4427|4427.5|4427|4428|4427.5|4427.5|4427|0
1634303050000|2021-10-15 13:04:10|4428|4427.5|4428.5|4428|4428.5|4428|4428|4427.5|0
1634303060000|2021-10-15 13:04:20|4429|4428.5|4429|4428.5|4429|4428.5|4428.5|4428|0
1634303070000|2021-10-15 13:04:30|4429.5|4429|4430|4429|4430|4429|4429.5|4429|0
1634303080000|2021-10-15 13:04:40|4429.5|4429.5|4430|4429.5|4430|4429.5|4429.5|4429.5|0
1634303090000|2021-10-15 13:04:50|4429.5|4429|4428.5|4428|4430|4429|4428.5|4428|0
1634303100000|2021-10-15 13:05:00|4429|4428.5|4429.5|4428.5|4429.5|4428.5|4428.5|4428|0
1634303110000|2021-10-15 13:05:10||4429||4428.5||4429||4428.5|0
1634303130000|2021-10-15 13:05:30|4429||4429||4429.5||4429||0
1634303140000|2021-10-15 13:05:40|4428.5|4428|4429|4428.5|4429|4428.5|4428|4427|0
1634303150000|2021-10-15 13:05:50|4428.5|4428|4428.5|4428|4428.5|4428|4428.5|4428|0
1634303170000|2021-10-15 13:06:10|4428|4427.5|4427|4426.5|4428|4428|4426.5|4426|0
1634303180000|2021-10-15 13:06:20|4427.5|4427|4428|4427.5|4428|4427.5|4427.5|4427|0
1634303190000|2021-10-15 13:06:30|4428.5|4428|4428.5|4427.5|4428.5|4428|4428.5|4427.5|0
1634303200000|2021-10-15 13:06:40|4428|4427|4427|4426.5|4428|4427|4427|4426.5|0
1634303220000|2021-10-15 13:07:00|4426.5|4426|4427.5|4427|4427.5|4427|4426.5|4426|0
1634303230000|2021-10-15 13:07:10|4427|4426.5|4427|4426|4427.5|4426.5|4427|4426|0
1634303240000|2021-10-15 13:07:20||4426.5||4426.5||4426.5||4426|0
1634303250000|2021-10-15 13:07:30|4426.5|4426|4425|4424|4426.5|4426|4425|4424|0
1634303260000|2021-10-15 13:07:40|4424.5|4424.5|4425.5|4424.5|4426|4425.5|4424.5|4424.5|0
1634303270000|2021-10-15 13:07:50|4425|4424|4425|4424.5|4425|4424.5|4424.5|4424|0
1634303280000|2021-10-15 13:08:00|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4424|0
1634303290000|2021-10-15 13:08:10|4424|4423.5|4424|4423.5|4424.5|4424|4424|4423.5|0
1634303300000|2021-10-15 13:08:20|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4424|0
1634303310000|2021-10-15 13:08:30|4425|4424.5|4424|4423.5|4425.5|4424.5|4423|4422|0
1634303320000|2021-10-15 13:08:40||4423||4423||4423.5||4423|0
1634303330000|2021-10-15 13:08:50|4423.5|4422.5|4423|4422.5|4423.5|4422.5|4422.5|4422|0
1634303340000|2021-10-15 13:09:00|4423.5|4423|4425|4424|4425|4424.5|4423.5|4423|0
1634303350000|2021-10-15 13:09:10|4424.5|4423.5|4424.5|4423.5|4424.5|4423.5|4424.5|4423.5|0
1634303360000|2021-10-15 13:09:20|4425|4424|4425|4424.5|4425|4424.5|4424.5|4424|0
1634303370000|2021-10-15 13:09:30|4425.5|4425|4425.5|4425|4426|4425|4425.5|4425|0
1634303380000|2021-10-15 13:09:40|4425|4424.5|4425|4424.5|4425.5|4425|4425|4424.5|0
1634303390000|2021-10-15 13:09:50|4425.5|4425|4425|4424|4425.5|4425|4424.5|4424|0
1634303400000|2021-10-15 13:10:00|4425.5|4424.5|4425|4424.5|4425.5|4424.5|4424.5|4424|0
1634303410000|2021-10-15 13:10:10||4424||4424.5||4424.5||4424|0
1634303420000|2021-10-15 13:10:20|4425.5|4425|4425|4424.5|4425.5|4425|4425|4424.5|0
1634303430000|2021-10-15 13:10:30|4425.5|4425|4425.5|4425|4425.5|4425|4425|4424.5|0
1634303440000|2021-10-15 13:10:40|4425|4424.5|4426.5|4426|4426.5|4426|4425|4424|0
1634303450000|2021-10-15 13:10:50|4426|4425.5|4426.5|4425.5|4426.5|4426|4426|4425.5|0
1634303460000|2021-10-15 13:11:00|4426||4426||4426.5||4426||0
1634303470000|2021-10-15 13:11:10|4426.5|4426|4427.5|4427|4427.5|4427|4426.5|4426|0
1634303480000|2021-10-15 13:11:20|4428|4427.5|4428.5|4428|4428.5|4428|4428|4427.5|0
1634303490000|2021-10-15 13:11:30|4429|4428.5|4429.5|4428.5|4429.5|4428.5|4429|4428.5|0
1634303500000|2021-10-15 13:11:40|4429||4429||4429||4429||0
1634303510000|2021-10-15 13:11:50|4429.5|4429|4429.5|4429|4429.5|4429|4429|4428.5|0
1634303520000|2021-10-15 13:12:00|4430|4429.5|4430|4429.5|4430|4429.5|4430|4429.5|0
1634303530000|2021-10-15 13:12:10|4430.5|4430|4432.5|4431.5|4433.5|4433|4430.5|4430|0
1634303540000|2021-10-15 13:12:20|4433|4432|4433|4432|4433|4432.5|4432.5|4432|0
1634303550000|2021-10-15 13:12:30|4433.5|4432.5|4434|4433.5|4434|4433.5|4433.5|4432|0
1634303570000|2021-10-15 13:12:50|4433.5|4433|4434|4433.5|4434|4433.5|4433.5|4433|0
1634303580000|2021-10-15 13:13:00|4433.5|4433|4433|4432|4433.5|4433|4432.5|4432|0
1634303590000|2021-10-15 13:13:10|4432.5|4432.5|4432.5|4432|4433|4432.5|4432.5|4432|0
1634303600000|2021-10-15 13:13:20|4433|4432.5|4433|4432.5|4433.5|4433|4433|4432.5|0
1634303610000|2021-10-15 13:13:30|4433.5|4432|4432.5|4431.5|4433.5|4432.5|4432|4431.5|0
1634303620000|2021-10-15 13:13:40|4432|4432|4432.5|4432|4432.5|4432|4432|4431.5|0
1634303630000|2021-10-15 13:13:50|4433|4431.5|4433.5|4433|4433.5|4433|4433|4431.5|0
1634303640000|2021-10-15 13:14:00|4433|4432.5|4433|4432.5|4433.5|4433|4433|4432.5|0
1634303650000|2021-10-15 13:14:10|4433.5|4433|4434.5|4434|4434.5|4434|4433.5|4433|0
1634303660000|2021-10-15 13:14:20|4434|4433.5|4433|4432.5|4434|4433.5|4433|4432.5|0
1634303670000|2021-10-15 13:14:30|4432.5|4432|4433|4432|4433|4432.5|4432.5|4431.5|0
1634303680000|2021-10-15 13:14:40||4432.5||4432.5||4432.5||4432.5|0
1634303690000|2021-10-15 13:14:50|4433.5|4433|4434|4433|4434.5|4434|4433.5|4433|0
1634303700000|2021-10-15 13:15:00|4434.5|4433.5|4435|4434.5|4435|4434.5|4434.5|4433.5|0
1634303710000|2021-10-15 13:15:10|4434.5|4434|4435|4434.5|4435|4434.5|4434.5|4434|0
1634303720000|2021-10-15 13:15:20|4434.5|4434|4435|4434.5|4435|4434.5|4434.5|4434|0
1634303740000|2021-10-15 13:15:40|4435.5|4435|4437.5|4437|4438|4437|4435.5|4435|0
1634303750000|2021-10-15 13:15:50|4438|4437.5|4438|4437.5|4438|4437.5|4437|4436.5|0
1634303760000|2021-10-15 13:16:00|4438.5|4438|4438.5|4437.5|4438.5|4438|4438|4437.5|0
1634303770000|2021-10-15 13:16:10|4438|4436.5|4437.5|4437|4438.5|4437.5|4437|4436|0
1634303780000|2021-10-15 13:16:20|4438|4436.5|4438|4437.5|4438|4437.5|4438|4436.5|0
1634303790000|2021-10-15 13:16:30|4437.5|4437|4438.5|4437.5|4438.5|4438|4437.5|4437|0
1634303800000|2021-10-15 13:16:40|4439|4438|4439|4438.5|4439|4438.5|4438.5|4437.5|0
1634303810000|2021-10-15 13:16:50|4438.5|4438|4439.5|4438.5|4439.5|4438.5|4438.5|4438|0
1634303820000|2021-10-15 13:17:00|4439|4437.5|4438|4437.5|4439|4437.5|4438|4437.5|0
1634303830000|2021-10-15 13:17:10|4437|4437|4437.5|4437|4438|4437.5|4437|4436.5|0
1634303840000|2021-10-15 13:17:20|4438|4437.5|4438|4437.5|4438|4437.5|4438|4437.5|0
1634303850000|2021-10-15 13:17:30|4437.5|4437|4438|4437.5|4438|4437.5|4437.5|4437|0
1634303870000|2021-10-15 13:17:50|4438.5|4438|4439|4438.5|4439|4438.5|4438|4437.5|0
1634303880000|2021-10-15 13:18:00||4438||4438.5||4438.5||4438|0
1634303890000|2021-10-15 13:18:10|4439.5|4439|4439|4438.5|4439.5|4439|4439|4438.5|0
1634303900000|2021-10-15 13:18:20|4439.5|4438|4439|4438|4439.5|4438.5|4438|4437.5|0
1634303910000|2021-10-15 13:18:30|4438.5|4438.5|4438.5|4438|4438.5|4438.5|4438|4437.5|0
1634303920000|2021-10-15 13:18:40|4439||4439||4439||4439||0
1634303930000|2021-10-15 13:18:50|4438.5|4438.5|4439|4438.5|4439|4438.5|4438.5|4438.5|0
1634303940000|2021-10-15 13:19:00|4439.5|4439|4438.5|4438|4440|4439.5|4438.5|4437.5|0
1634303950000|2021-10-15 13:19:10|4439|4438.5|4438|4437.5|4439|4438.5|4438|4437.5|0
1634303960000|2021-10-15 13:19:20|4437.5|4437|4438|4437.5|4438|4437.5|4437.5|4437|0
1634303970000|2021-10-15 13:19:30|4438.5|4438|4438.5|4438|4438.5|4438|4438.5|4438|0
1634303980000|2021-10-15 13:19:40|4439|4438.5|4440|4439.5|4440|4439.5|4439|4438.5|0
1634304000000|2021-10-15 13:20:00|4440.5|4440|4440.5|4439.5|4441|4440.5|4440|4439.5|0
1634304010000|2021-10-15 13:20:10|4440|4440|4441|4440.5|4441|4440.5|4440|4439.5|0
1634304020000|2021-10-15 13:20:20|4440.5|4440|4440.5|4440|4441|4440.5|4440.5|4440|0
1634304030000|2021-10-15 13:20:30|4440|4439.5|4440.5|4439.5|4440.5|4440|4440|4439.5|0
1634304040000|2021-10-15 13:20:40||4440||4440||4440||4439.5|0
1634304050000|2021-10-15 13:20:50|4440|4439.5|4440|4439.5|4440|4439.5|4440|4439.5|0
1634304060000|2021-10-15 13:21:00|4440.5|4440|4440.5|4440|4440.5|4440|4440|4439.5|0
1634304080000|2021-10-15 13:21:20|4441|4440.5|4441|4440.5|4441.5|4440.5|4441|4440|0
1634304090000|2021-10-15 13:21:30|4441.5|4441|4440.5|4440|4441.5|4441|4440|4439.5|0
1634304100000|2021-10-15 13:21:40|4440|4439.5|4439.5|4439|4440.5|4440|4439.5|4439|0
1634304110000|2021-10-15 13:21:50|4440|4439.5|4441|4440|4441|4440.5|4440|4439.5|0
1634304120000|2021-10-15 13:22:00||4440.5||4440.5||4440.5||4440.5|0
1634304140000|2021-10-15 13:22:20|4440.5|4440|4440.5|4440|4441|4440.5|4440.5|4440|0
1634304150000|2021-10-15 13:22:30|4441|4440.5|4439.5|4439|4441|4440.5|4439.5|4439|0
1634304160000|2021-10-15 13:22:40|4439|4438.5|4440|4439|4440|4439.5|4439|4438.5|0
1634304170000|2021-10-15 13:22:50|4439|4439.5|4438.5|4438|4439.5|4439.5|4438.5|4438|0
1634304180000|2021-10-15 13:23:00|4439|4438.5|4439|4438.5|4439|4438.5|4439|4438.5|0
1634304190000|2021-10-15 13:23:10|4438|4437.5|4438|4437.5|4438.5|4437.5|4438|4437.5|0
1634304200000|2021-10-15 13:23:20|4438.5||4438||4438.5||4438||0
1634304210000|2021-10-15 13:23:30|4438.5||4438||4438.5||4438||0
1634304260000|2021-10-15 13:24:20|4438.5|4438|4439.5|4439|4439.5|4439|4438|4438|0
1634304270000|2021-10-15 13:24:30|4440||4440||4440||4439.5||0
1634304280000|2021-10-15 13:24:40|4439.5|4438.5|4439|4438.5|4439.5|4438.5|4438.5|4438|0
1634304290000|2021-10-15 13:24:50|4439.5|4439|4439.5|4439|4439.5|4439|4439.5|4439|0
1634304300000|2021-10-15 13:25:00|4439|4438.5|4439|4438.5|4439|4438.5|4438.5|4438|0
1634304310000|2021-10-15 13:25:10|4438.5|4438|4438.5|4437.5|4438.5|4438.5|4438|4437.5|0
1634304320000|2021-10-15 13:25:20||4438||4438||4438||4438|0
1634304330000|2021-10-15 13:25:30|4438|4437.5|4438.5|4438|4438.5|4438|4438|4437.5|0
1634304340000|2021-10-15 13:25:40|4439|4438.5|4439|4438.5|4439.5|4439|4439|4438.5|0
1634304350000|2021-10-15 13:25:50|4439.5|4439|4439.5|4439|4439.5|4439|4439|4438.5|0
1634304360000|2021-10-15 13:26:00|4439|4438.5|4438.5|4438|4439.5|4438.5|4438.5|4438|0
1634304370000|2021-10-15 13:26:10|4439|4438.5|4439.5|4439|4439.5|4439|4439|4438.5|0
1634304380000|2021-10-15 13:26:20|4440||4439.5||4440||4439.5||0
1634304400000|2021-10-15 13:26:40|4439|4438.5|4438.5|4438|4439|4438.5|4438|4437.5|0
1634304410000|2021-10-15 13:26:50|4439|4438.5|4439|4438|4439|4438.5|4438.5|4438|0
1634304420000|2021-10-15 13:27:00|4438.5|4438.5|4438.5|4438|4438.5|4438.5|4438|4437.5|0
1634304430000|2021-10-15 13:27:10|4438|4437.5|4438|4437.5|4438|4437.5|4438|4437.5|0
1634304450000|2021-10-15 13:27:30|4437.5|4437|4438.5|4438|4438.5|4438|4437.5|4437|0
1634304480000|2021-10-15 13:28:00|4439|4438.5|4438.5|4438|4439|4438.5|4438.5|4438|0
1634304490000|2021-10-15 13:28:10|4439|4438.5|4439|4438.5|4439|4438.5|4438.5|4438|0
1634304500000|2021-10-15 13:28:20|4439.5||4439.5||4439.5||4439.5||0
1634304510000|2021-10-15 13:28:30|4439|4439|4438|4437.5|4439|4439|4438|4437.5|0
1634304520000|2021-10-15 13:28:40|4437.5|4437|4437|4436.5|4437.5|4437|4436.5|4436|0
1634304530000|2021-10-15 13:28:50|4436.5|4436|4436.5|4436|4437|4436.5|4436.5|4436|0
1634304540000|2021-10-15 13:29:00|4437|4436.5|4437|4436.5|4437|4436.5|4437|4436|0
1634304550000|2021-10-15 13:29:10|4436.5|4436|4437.5|4437|4437.5|4437|4436.5|4436|0
1634304560000|2021-10-15 13:29:20|4437|4436.5|4437|4436|4437.5|4437|4436.5|4436|0
1634304570000|2021-10-15 13:29:30|4436.5|4436.5|4437|4436.5|4437|4436.5|4436|4435.5|0
1634304580000|2021-10-15 13:29:40|4437.5|4437|4438|4437.5|4438|4437.5|4437.5|4437|0
1634304590000|2021-10-15 13:29:50|4438.5|4438|4438|4437.5|4438.5|4438|4438|4437.5|0
1634304600000|2021-10-15 13:30:00|4437.5|4437|4435.5|4434.5|4438|4437|4435|4434.5|0
1634304610000|2021-10-15 13:30:10|4435|4434|4434|4433.5|4435|4434|4431.5|4430.5|0
1634304620000|2021-10-15 13:30:20|4434.5|4434|4433.5|4432.5|4436.5|4435.5|4433|4432.5|0
1634304630000|2021-10-15 13:30:30|4434|4433|4434.5|4434|4434.5|4434|4433|4432|0
1634304640000|2021-10-15 13:30:40|4435|4434.5|4439|4438|4439.5|4438.5|4435|4434.5|0
1634304650000|2021-10-15 13:30:50|4438.5|4437.5|4439|4438|4439.5|4439|4438|4437.5|0
1634304660000|2021-10-15 13:31:00|4439.5|4438.5|4440.5|4440|4440.5|4440|4438.5|4438|0
1634304670000|2021-10-15 13:31:10|4440|4439.5|4442.5|4442|4442.5|4442|4440|4439.5|0
1634304680000|2021-10-15 13:31:20|4443|4442.5|4442.5|4442|4443|4442.5|4442.5|4442|0
1634304690000|2021-10-15 13:31:30|4443|4441.5|4442.5|4441.5|4443.5|4443|4441|4440.5|0
1634304700000|2021-10-15 13:31:40|4443|4442|4440.5|4439.5|4443|4442|4440|4439.5|0
1634304710000|2021-10-15 13:31:50|4440|4439|4439|4438|4440.5|4439|4437.5|4437|0
1634304720000|2021-10-15 13:32:00|4438.5|4437.5|4438.5|4437|4439.5|4438.5|4437|4436.5|0
1634304730000|2021-10-15 13:32:10|4439|4437.5|4436|4435|4439|4438|4436|4434.5|0
1634304740000|2021-10-15 13:32:20|4435.5|4434.5|4436|4435.5|4436|4435.5|4434|4433.5|0
1634304750000|2021-10-15 13:32:30|4436.5|4436|4438|4437.5|4439|4438|4436|4435.5|0
1634304760000|2021-10-15 13:32:40|4438.5|4437|4439.5|4439|4440|4439|4438.5|4437|0
1634304770000|2021-10-15 13:32:50|4440|4439.5|4440.5|4439.5|4441|4440|4439.5|4439|0
1634304780000|2021-10-15 13:33:00|4440|4440|4440|4439.5|4440.5|4440|4440|4439.5|0
1634304790000|2021-10-15 13:33:10|4439.5|4439|4442|4440.5|4442|4440.5|4439.5|4439|0
1634304800000|2021-10-15 13:33:20|4441.5|4441|4438.5|4437.5|4442.5|4441.5|4438.5|4437.5|0
1634304810000|2021-10-15 13:33:30|4439|4438|4438|4437|4439.5|4438.5|4437|4436.5|0
1634304820000|2021-10-15 13:33:40|4438.5|4437.5|4437.5|4436|4438.5|4437.5|4436.5|4436|0
1634304830000|2021-10-15 13:33:50|4437|4436.5|4438|4437|4438|4437.5|4437|4436.5|0
1634304840000|2021-10-15 13:34:00|4437.5|4436.5|4438.5|4438|4439.5|4438.5|4437|4436.5|0
1634304850000|2021-10-15 13:34:10|4439|4438.5|4441.5|4440.5|4441.5|4440.5|4439|4438.5|0
1634304860000|2021-10-15 13:34:20|4441|4441|4441.5|4440.5|4442.5|4441.5|4440.5|4440|0
1634304870000|2021-10-15 13:34:30|4441|4440|4440.5|4440|4442|4441.5|4440|4439.5|0
1634304880000|2021-10-15 13:34:40|4441|4439.5|4440|4439.5|4441|4440|4440|4439.5|0
1634304890000|2021-10-15 13:34:50|4439.5|4439|4440|4439.5|4440.5|4440|4439.5|4439|0
1634304900000|2021-10-15 13:35:00|4440.5|4440|4439|4438.5|4441|4440.5|4439|4438.5|0
1634304910000|2021-10-15 13:35:10|4439.5|4439|4436.5|4436|4440|4439|4436|4435.5|0
1634304920000|2021-10-15 13:35:20|4437|4436.5|4439|4438|4441|4439.5|4437|4436.5|0
1634304930000|2021-10-15 13:35:30|4438.5|4438.5|4442|4441|4442|4441.5|4438.5|4438|0
1634304940000|2021-10-15 13:35:40|4441.5|4440.5|4441|4440.5|4442|4441|4440.5|4440|0
1634304950000|2021-10-15 13:35:50|4441.5|4440|4441.5|4441|4442|4441.5|4440|4439.5|0
1634304960000|2021-10-15 13:36:00|4442|4441.5|4442|4441|4442|4441.5|4441|4440.5|0
1634304970000|2021-10-15 13:36:10|4441.5|4440.5|4438.5|4438|4441.5|4440.5|4438.5|4438|0
1634304980000|2021-10-15 13:36:20|4439|4438.5|4438.5|4437.5|4439.5|4439|4437|4436|0
1634304990000|2021-10-15 13:36:30|4439|4438|4439|4438|4440|4439|4438|4437.5|0
1634305000000|2021-10-15 13:36:40|4438.5|4437.5|4440.5|4439.5|4441|4440|4438|4437.5|0
1634305010000|2021-10-15 13:36:50|4441|4440|4442|4441|4442|4441.5|4440.5|4440|0
1634305020000|2021-10-15 13:37:00|4441.5|4441.5|4442|4441.5|4442.5|4442|4441.5|4440.5|0
1634305030000|2021-10-15 13:37:10|4442.5|4441|4440.5|4439.5|4442.5|4441|4440.5|4439.5|0
1634305040000|2021-10-15 13:37:20|4440|4440|4440.5|4440|4441|4440.5|4440|4439.5|0
1634305050000|2021-10-15 13:37:30|4440|4439.5|4440|4439|4440.5|4440|4438.5|4438|0
1634305060000|2021-10-15 13:37:40|4440.5|4439.5|4439|4438.5|4440.5|4439.5|4439|4438.5|0
1634305070000|2021-10-15 13:37:50|4439.5|4439|4441|4440|4441|4440|4439.5|4438.5|0
1634305080000|2021-10-15 13:38:00|4440.5|4440.5|4441|4440.5|4441|4440.5|4440.5|4440|0
1634305090000|2021-10-15 13:38:10|4440.5|4440|4441|4440.5|4441.5|4441|4440.5|4439.5|0
1634305100000|2021-10-15 13:38:20|4441.5|4441|4442|4441|4442|4441.5|4441|4440|0
1634305110000|2021-10-15 13:38:30|4441.5|4441.5|4442.5|4442|4443|4442|4441.5|4441.5|0
1634305120000|2021-10-15 13:38:40|4443|4442.5|4443|4442|4443|4442.5|4442|4441.5|0
1634305130000|2021-10-15 13:38:50|4442.5|4442.5|4443|4442.5|4443|4442.5|4442.5|4442.5|0
1634305140000|2021-10-15 13:39:00|4443.5|4443|4443.5|4443|4443.5|4443|4443|4442.5|0
1634305150000|2021-10-15 13:39:10|4443|4442.5|4442.5|4442|4443.5|4442.5|4442|4441.5|0
1634305160000|2021-10-15 13:39:20|4443|4442.5|4443|4442|4443.5|4443|4442|4441.5|0
1634305170000|2021-10-15 13:39:30|4442.5|4441.5|4444.5|4443.5|4445|4444|4442|4441.5|0
1634305180000|2021-10-15 13:39:40|4445|4444|4445|4444|4445|4444.5|4443.5|4443|0
1634305190000|2021-10-15 13:39:50|4444.5|4443.5|4445|4444|4445|4444.5|4444|4443.5|0
1634305200000|2021-10-15 13:40:00|4444.5|4444.5|4446|4445.5|4446|4445.5|4444.5|4444|0
1634305210000|2021-10-15 13:40:10|4446.5|4446|4445.5|4444.5|4446.5|4446|4445|4444.5|0
1634305220000|2021-10-15 13:40:20|4445|4444|4445|4444|4445|4444.5|4444.5|4443.5|0
1634305230000|2021-10-15 13:40:30|4444.5|4444.5|4444.5|4443.5|4445.5|4444.5|4444|4443.5|0
1634305240000|2021-10-15 13:40:40|4445|4444|4446|4445|4446.5|4446|4444.5|4443.5|0
1634305250000|2021-10-15 13:40:50|4445.5|4445.5|4446|4445.5|4446.5|4445.5|4445.5|4445.5|0
1634305260000|2021-10-15 13:41:00|4445.5|4445|4447|4446|4447|4446.5|4445.5|4444.5|0
1634305270000|2021-10-15 13:41:10|4446.5|4446.5|4447.5|4447|4447.5|4447|4446.5|4445.5|0
1634305280000|2021-10-15 13:41:20|4447|4446.5|4448|4447.5|4448.5|4447.5|4447|4446.5|0
1634305290000|2021-10-15 13:41:30|4447.5|4447|4448|4447|4448|4447.5|4447.5|4447|0
1634305300000|2021-10-15 13:41:40|4447.5|4447.5|4448.5|4447.5|4448.5|4448|4447.5|4447|0
1634305310000|2021-10-15 13:41:50|4448|4448|4449|4448|4449|4448.5|4448|4448|0
1634305320000|2021-10-15 13:42:00|4448.5|4448.5|4448.5|4448|4449|4448.5|4448|4447|0
1634305330000|2021-10-15 13:42:10|4448|4447.5|4448|4447.5|4448.5|4448|4447.5|4447|0
1634305340000|2021-10-15 13:42:20|4448.5|4448|4448|4447.5|4449|4448.5|4448|4447.5|0
1634305350000|2021-10-15 13:42:30|4448.5|4448|4448.5|4448|4448.5|4448|4448.5|4448|0
1634305360000|2021-10-15 13:42:40|4449|4448.5|4450|4449.5|4450|4449.5|4449|4448.5|0
1634305370000|2021-10-15 13:42:50|4449.5|4449|4452|4451.5|4452.5|4451.5|4449.5|4449|0
1634305380000|2021-10-15 13:43:00|4451.5|4451|4451.5|4450.5|4452|4451.5|4450|4449|0
1634305390000|2021-10-15 13:43:10|4452|4451|4452|4451.5|4452.5|4451.5|4451.5|4450.5|0
1634305400000|2021-10-15 13:43:20|4452.5|4451|4452|4451|4452.5|4451.5|4451.5|4451|0
1634305410000|2021-10-15 13:43:30|4451.5|4450.5|4450.5|4450|4451.5|4450.5|4449.5|4449|0
1634305420000|2021-10-15 13:43:40|4451|4450.5|4451.5|4451|4452|4451|4451|4450.5|0
1634305430000|2021-10-15 13:43:50|4452|4451.5|4451.5|4451|4452.5|4451.5|4451.5|4451|0
1634305440000|2021-10-15 13:44:00|4451|4450.5|4452|4451.5|4452|4451.5|4451|4450.5|0
1634305450000|2021-10-15 13:44:10|4452.5|4451|4452.5|4452|4452.5|4452|4451.5|4451|0
1634305460000|2021-10-15 13:44:20|4453|4452.5|4453.5|4452.5|4454|4453|4452.5|4452.5|0
1634305470000|2021-10-15 13:44:30|4453|4453|4454|4453.5|4454|4453.5|4453|4453|0
1634305480000|2021-10-15 13:44:40|4454.5|4454|4454.5|4454|4454.5|4454|4453.5|4453|0
1634305490000|2021-10-15 13:44:50|4455|4453.5|4453.5|4453|4455|4454|4453.5|4453|0
1634305500000|2021-10-15 13:45:00|4453|4452.5|4452.5|4452|4454|4453.5|4452|4451.5|0
1634305510000|2021-10-15 13:45:10|4453|4452.5|4452.5|4452|4453.5|4452.5|4452.5|4452|0
1634305520000|2021-10-15 13:45:20|4453|4452.5|4453|4452.5|4453.5|4452.5|4452.5|4452|0
1634305530000|2021-10-15 13:45:30|4452.5|4452|4453|4452.5|4453.5|4453|4452.5|4452|0
1634305540000|2021-10-15 13:45:40|4453.5|4453|4453.5|4452.5|4454.5|4453.5|4453|4452.5|0
1634305550000|2021-10-15 13:45:50|4453|4453|4452.5|4452|4454|4453|4451.5|4450.5|0
1634305560000|2021-10-15 13:46:00|4453|4451.5|4453|4452|4453|4452.5|4452.5|4451.5|0
1634305570000|2021-10-15 13:46:10|4452.5|4451.5|4451|4450.5|4452.5|4451.5|4451|4450|0
1634305580000|2021-10-15 13:46:20|4451.5|4450|4451.5|4450.5|4452|4451|4451|4450|0
1634305590000|2021-10-15 13:46:30|4451|4451|4452|4451|4452.5|4452|4451|4450.5|0
1634305600000|2021-10-15 13:46:40|4452.5|4451.5|4453.5|4452.5|4453.5|4452.5|4452.5|4451.5|0
1634305610000|2021-10-15 13:46:50|4454|4453|4454|4453|4454|4453|4453.5|4452.5|0
1634305620000|2021-10-15 13:47:00|4453.5|4452.5|4450|4449|4454|4452.5|4450|4449|0
1634305630000|2021-10-15 13:47:10|4449.5|4449.5|4450|4449.5|4450|4449.5|4449|4448.5|0
1634305640000|2021-10-15 13:47:20|4450.5|4450|4451.5|4450.5|4452|4451.5|4450.5|4450|0
1634305650000|2021-10-15 13:47:30|4451|4451|4452|4451|4452|4451|4451|4450.5|0
1634305660000|2021-10-15 13:47:40|4451.5|4451.5|4451|4450.5|4452|4451.5|4450|4449.5|0
1634305670000|2021-10-15 13:47:50|4451.5|4450|4448.5|4448|4451.5|4450|4447.5|4447|0
1634305680000|2021-10-15 13:48:00|4448|4447.5|4447.5|4446.5|4449|4448|4446.5|4445.5|0
1634305690000|2021-10-15 13:48:10|4447|4447|4447.5|4447|4447.5|4447|4446.5|4446|0
1634305700000|2021-10-15 13:48:20|4448|4446.5|4448|4447.5|4448|4447.5|4447|4446|0
1634305710000|2021-10-15 13:48:30|4448.5|4447|4449.5|4448.5|4450|4449.5|4448|4447|0
1634305720000|2021-10-15 13:48:40|4450|4449|4450.5|4449.5|4451|4450.5|4448|4447.5|0
1634305730000|2021-10-15 13:48:50|4451|4450|4452|4451.5|4452.5|4452|4451|4450|0
1634305740000|2021-10-15 13:49:00|4451.5|4451|4451|4450.5|4452.5|4451.5|4451|4450.5|0
1634305750000|2021-10-15 13:49:10|4451.5|4451|4451|4450.5|4451.5|4451|4450.5|4449.5|0
1634305760000|2021-10-15 13:49:20|4450.5|4450|4450|4449.5|4451|4450|4448|4447.5|0
1634305770000|2021-10-15 13:49:30|4450.5|4450|4450|4449.5|4451|4450|4449.5|4449|0
1634305780000|2021-10-15 13:49:40|4449.5|4449|4449.5|4448.5|4450|4449|4448.5|4448|0
1634305790000|2021-10-15 13:49:50|4450|4449|4450|4449|4450.5|4449.5|4449.5|4449|0
1634305800000|2021-10-15 13:50:00|4449.5|4449.5|4448.5|4448|4450.5|4449.5|4448|4447.5|0
1634305810000|2021-10-15 13:50:10|4449|4448.5|4450.5|4449.5|4450.5|4449.5|4448.5|4448.5|0
1634305820000|2021-10-15 13:50:20|4450|4450|4449|4448|4450.5|4450|4448.5|4448|0
1634305830000|2021-10-15 13:50:30|4448.5|4447.5|4451.5|4451|4451.5|4451|4448|4447.5|0
1634305840000|2021-10-15 13:50:40|4451|4450.5|4450|4449|4451.5|4451|4449.5|4449|0
1634305850000|2021-10-15 13:50:50|4449.5|4448.5|4451|4450|4451|4450.5|4449|4448.5|0
1634305860000|2021-10-15 13:51:00|4450.5|4449.5|4451|4450.5|4451.5|4451|4450.5|4449.5|0
1634305870000|2021-10-15 13:51:10|4451.5|4451|4452|4451|4452.5|4452|4451|4450.5|0
1634305880000|2021-10-15 13:51:20|4451.5|4451.5|4451|4450|4452|4451.5|4450.5|4450|0
1634305890000|2021-10-15 13:51:30|4450.5|4449.5|4451.5|4451|4452.5|4452|4450|4449.5|0
1634305900000|2021-10-15 13:51:40|4452|4451.5|4451.5|4451|4452|4451.5|4451|4450.5|0
1634305910000|2021-10-15 13:51:50|4452|4451.5|4452|4451.5|4452|4451.5|4451.5|4451.5|0
1634305920000|2021-10-15 13:52:00|4452.5||4452||4452.5||4452||0
1634305930000|2021-10-15 13:52:10|4452.5|4451|4452|4451|4452.5|4451.5|4450|4449|0
1634305940000|2021-10-15 13:52:20|4452.5|4451.5|4452|4451.5|4452.5|4451.5|4452|4451.5|0
1634305950000|2021-10-15 13:52:30|4451.5|4451|4451.5|4451|4452|4451.5|4451.5|4451|0
1634305960000|2021-10-15 13:52:40|4451|4450.5|4449.5|4449|4451.5|4451|4449|4448.5|0
1634305970000|2021-10-15 13:52:50|4450|4448.5|4450|4449.5|4450.5|4450|4449|4448.5|0
1634305980000|2021-10-15 13:53:00|4449.5|4449|4451.5|4450.5|4451.5|4451|4449.5|4449|0
1634305990000|2021-10-15 13:53:10|4452|4451|4452|4451.5|4452.5|4451.5|4451|4450.5|0
1634306000000|2021-10-15 13:53:20|4451.5|4451|4451.5|4450.5|4452|4451.5|4450.5|4450|0
1634306010000|2021-10-15 13:53:30|4451|4451|4452|4451.5|4452.5|4451.5|4450|4449.5|0
1634306020000|2021-10-15 13:53:40|4452.5|4451|4452|4451|4452.5|4451.5|4451.5|4451|0
1634306030000|2021-10-15 13:53:50|4451.5|4451.5|4452|4451.5|4452|4451.5|4451.5|4451|0
1634306040000|2021-10-15 13:54:00||4451||4451.5||4451.5||4451|0
1634306050000|2021-10-15 13:54:10|4451.5|4451|4452|4451.5|4452|4451.5|4451.5|4451|0
1634306060000|2021-10-15 13:54:20|4451.5|4451|4451|4450.5|4452|4451.5|4451|4450.5|0
1634306070000|2021-10-15 13:54:30|4450.5|4450|4452|4451|4452|4451.5|4450.5|4450|0
1634306080000|2021-10-15 13:54:40|4452.5|4451.5|4453|4452.5|4453.5|4453|4452|4451|0
1634306090000|2021-10-15 13:54:50|4452.5|4452|4453|4452.5|4453.5|4452.5|4452.5|4452|0
1634306100000|2021-10-15 13:55:00|4452.5|4452|4451.5|4451|4453|4452.5|4451.5|4449.5|0
1634306110000|2021-10-15 13:55:10|4452|4451.5|4452|4451.5|4452|4451.5|4451|4450.5|0
1634306120000|2021-10-15 13:55:20|4451.5|4451|4450.5|4449.5|4452|4451|4450|4449|0
1634306130000|2021-10-15 13:55:30|4450|4450|4451|4450.5|4451|4450.5|4450|4449|0
1634306140000|2021-10-15 13:55:40|4451.5|4451|4452|4451.5|4452|4451.5|4451|4450.5|0
1634306150000|2021-10-15 13:55:50|4452.5|4452|4452|4451.5|4452.5|4452|4452|4451.5|0
1634306160000|2021-10-15 13:56:00|4451.5|4451|4451.5|4450.5|4451.5|4451|4451|4450.5|0
1634306170000|2021-10-15 13:56:10|4452|4451|4452|4451.5|4452.5|4452|4451.5|4451|0
1634306180000|2021-10-15 13:56:20|4452.5|4452|4451.5|4451|4452.5|4452|4451.5|4451|0
1634306190000|2021-10-15 13:56:30|4451|4450.5|4453|4452.5|4453|4452.5|4451|4450.5|0
1634306200000|2021-10-15 13:56:40|4453.5|4453|4453|4452.5|4453.5|4453|4452.5|4452|0
1634306210000|2021-10-15 13:56:50|4452.5|4452|4453.5|4453|4453.5|4453|4452.5|4452|0
1634306220000|2021-10-15 13:57:00|4453|4452.5|4452.5|4452|4453.5|4453|4452.5|4452|0
1634306230000|2021-10-15 13:57:10|4452|4451.5|4455|4454.5|4455|4454.5|4452|4451|0
1634306240000|2021-10-15 13:57:20|4455.5|4455|4456.5|4455.5|4456.5|4456|4455.5|4455|0
1634306250000|2021-10-15 13:57:30|4456|4456|4457.5|4456.5|4457.5|4457|4456|4455.5|0
1634306260000|2021-10-15 13:57:40|4457|4456|4457|4456.5|4457.5|4456.5|4456.5|4456|0
1634306270000|2021-10-15 13:57:50|4457.5|4456|4457|4456.5|4457.5|4456.5|4457|4456|0
1634306290000|2021-10-15 13:58:10|4457.5|4457|4455.5|4455|4457.5|4457|4455.5|4454.5|0
1634306300000|2021-10-15 13:58:20|4456|4454.5|4455|4454|4456|4455|4454.5|4454|0
1634306310000|2021-10-15 13:58:30|4454.5|4453.5|4455|4454|4455|4454|4454|4453.5|0
1634306320000|2021-10-15 13:58:40|4454.5|4454.5|4455.5|4455|4456|4455.5|4454.5|4454|0
1634306330000|2021-10-15 13:58:50|4456|4455.5|4456.5|4456|4457|4456|4455.5|4455|0
1634306340000|2021-10-15 13:59:00|4457|4456.5|4457|4456|4457|4456.5|4456.5|4456|0
1634306350000|2021-10-15 13:59:10|4456.5|4455.5|4456.5|4456|4457|4456|4456|4455.5|0
1634306360000|2021-10-15 13:59:20|4457|4456.5|4457.5|4456.5|4457.5|4456.5|4457|4456|0
1634306370000|2021-10-15 13:59:30|4457|4456|4456.5|4456|4457.5|4456|4456.5|4455.5|0
1634306380000|2021-10-15 13:59:40|4457|4456.5|4457|4456|4457.5|4456.5|4456.5|4456|0
1634306390000|2021-10-15 13:59:50|4457.5|4456.5|4457|4456.5|4457.5|4456.5|4457|4456|0
1634306400000|2021-10-15 14:00:00|4456.5|4456|4456.5|4455.5|4456.5|4456|4456.5|4455.5|0
1634306410000|2021-10-15 14:00:10||4456||4455.5||4456||4455.5|0
1634306420000|2021-10-15 14:00:20|4456|4455|4454|4453|4456.5|4455.5|4453|4452|0
1634306430000|2021-10-15 14:00:30|4453.5|4452.5|4452|4451.5|4453.5|4453|4452|4451|0
1634306440000|2021-10-15 14:00:40|4452.5|4452|4451|4450.5|4453.5|4453|4451|4450.5|0
1634306450000|2021-10-15 14:00:50|4450.5|4450|4450.5|4449.5|4451|4450.5|4450|4449|0
1634306460000|2021-10-15 14:01:00|4451|4450|4451|4450.5|4451.5|4450.5|4450|4449|0
1634306470000|2021-10-15 14:01:10|4451.5|4451|4453.5|4452.5|4453.5|4453|4451.5|4450.5|0
1634306480000|2021-10-15 14:01:20|4453|4453|4454.5|4453.5|4454.5|4454|4453|4452.5|0
1634306490000|2021-10-15 14:01:30|4454|4454|4454|4453|4454.5|4454|4453.5|4452.5|0
1634306500000|2021-10-15 14:01:40|4454.5|4454|4454.5|4453.5|4455|4454|4454|4453|0
1634306510000|2021-10-15 14:01:50|4455|4454|4453.5|4453|4455.5|4454.5|4453.5|4453|0
1634306520000|2021-10-15 14:02:00|4454|4453.5|4456|4455.5|4456|4455.5|4453.5|4453|0
1634306530000|2021-10-15 14:02:10|4455.5|4455|4456|4455|4456.5|4456|4455.5|4454.5|0
1634306540000|2021-10-15 14:02:20|4456.5|4455.5|4456|4455|4456.5|4456|4455|4454.5|0
1634306550000|2021-10-15 14:02:30|4456.5|4455.5|4456|4455|4456.5|4455.5|4455.5|4454.5|0
1634306560000|2021-10-15 14:02:40|4455.5|4454.5|4455.5|4454.5|4455.5|4454.5|4454.5|4454|0
1634306570000|2021-10-15 14:02:50|4456|4455|4456.5|4456|4456.5|4456|4456|4455|0
1634306580000|2021-10-15 14:03:00|4457|4455.5|4456|4455.5|4457|4456.5|4455|4454.5|0
1634306590000|2021-10-15 14:03:10|4456.5|4455|4455|4454.5|4456.5|4455.5|4455|4454.5|0
1634306600000|2021-10-15 14:03:20|4456|4455|4456.5|4456|4457|4456.5|4456|4455|0
1634306610000|2021-10-15 14:03:30|4457|4455.5|4457.5|4456.5|4457.5|4457|4456.5|4455.5|0
1634306620000|2021-10-15 14:03:40|4457|4457|4457|4456.5|4457.5|4457|4457|4456.5|0
1634306630000|2021-10-15 14:03:50|4457.5|4457|4456|4455.5|4457.5|4457|4456|4455.5|0
1634306640000|2021-10-15 14:04:00|4456.5|4456|4456|4455.5|4456.5|4456|4456|4455.5|0
1634306650000|2021-10-15 14:04:10|4456.5|4456|4453|4452|4456.5|4456|4453|4452|0
1634306660000|2021-10-15 14:04:20|4452.5|4452.5|4453|4452|4454|4453.5|4452.5|4452|0
1634306670000|2021-10-15 14:04:30|4452.5|4451.5|4455|4453.5|4455|4453.5|4452|4451.5|0
1634306680000|2021-10-15 14:04:40|4454.5|4454|4454.5|4454|4455|4454.5|4454|4453.5|0
1634306690000|2021-10-15 14:04:50|4454|4453.5|4454.5|4454|4455.5|4455|4454|4453.5|0
1634306700000|2021-10-15 14:05:00|4455|4454.5|4456.5|4456|4457|4456.5|4455|4454.5|0
1634306710000|2021-10-15 14:05:10|4457|4456.5|4457.5|4457|4457.5|4457|4456.5|4456.5|0
1634306720000|2021-10-15 14:05:20|4457|4456.5|4457.5|4456.5|4457.5|4457|4457|4456.5|0
1634306730000|2021-10-15 14:05:30|4458|4457|4460|4459.5|4460|4459.5|4458|4457|0
1634306740000|2021-10-15 14:05:40|4460.5|4460|4460.5|4460|4461|4460.5|4460.5|4459.5|0
1634306750000|2021-10-15 14:05:50|4460|4459.5|4460|4459.5|4460|4459.5|4459|4458.5|0
1634306760000|2021-10-15 14:06:00|4459.5|4459|4460|4458.5|4460|4459.5|4458.5|4457.5|0
1634306770000|2021-10-15 14:06:10|4460.5|4459|4460.5|4460|4461|4460|4460|4459|0
1634306780000|2021-10-15 14:06:20|4461|4460.5|4459.5|4459|4461|4460.5|4459.5|4458.5|0
1634306790000|2021-10-15 14:06:30|4459|4458.5|4460|4459.5|4460|4459.5|4459|4458.5|0
1634306800000|2021-10-15 14:06:40|4459.5|4459|4458|4457.5|4460|4459|4457.5|4457|0
1634306810000|2021-10-15 14:06:50|4458.5|4457|4458.5|4457.5|4459|4458.5|4458.5|4457|0
1634306820000|2021-10-15 14:07:00|4458|4457|4457.5|4456.5|4458|4457.5|4457|4456|0
1634306830000|2021-10-15 14:07:10|4457|4457|4458|4457.5|4458|4457.5|4457|4457|0
1634306840000|2021-10-15 14:07:20|4458.5|4457|4460|4459.5|4460|4459.5|4458.5|4457|0
1634306850000|2021-10-15 14:07:30|4460.5|4460|4461|4460|4461|4460|4460|4459.5|0
1634306860000|2021-10-15 14:07:40|4460.5|4460.5|4461|4460.5|4461|4460.5|4460.5|4459.5|0
1634306870000|2021-10-15 14:07:50|4461.5|4460|4461|4460.5|4461.5|4461|4461|4460|0
1634306880000|2021-10-15 14:08:00|4460.5|4460|4461|4460.5|4461.5|4460.5|4460.5|4460|0
1634306890000|2021-10-15 14:08:10|4460.5|4460|4461.5|4460.5|4461.5|4460.5|4460.5|4460|0
1634306900000|2021-10-15 14:08:20|4461|4460|4459|4458.5|4461|4460|4459|4458|0
1634306910000|2021-10-15 14:08:30|4458.5|4458|4458.5|4457.5|4459|4458.5|4458|4457.5|0
1634306920000|2021-10-15 14:08:40|4458|4458|4457.5|4457|4458|4458|4457|4456.5|0
1634306930000|2021-10-15 14:08:50|4458|4457.5|4458|4457.5|4458|4457.5|4458|4457.5|0
1634306940000|2021-10-15 14:09:00|4457.5|4457|4457.5|4457|4457.5|4457|4457.5|4457|0
1634306950000|2021-10-15 14:09:10|4457|4456.5|4457.5|4456.5|4457.5|4456.5|4457|4456|0
1634306960000|2021-10-15 14:09:20|4458|4457|4458|4457.5|4458|4457.5|4457.5|4457|0
1634306970000|2021-10-15 14:09:30|4457.5|4457|4458|4457.5|4458|4457.5|4457.5|4457|0
1634306980000|2021-10-15 14:09:40|4457.5|4457|4457.5|4457|4457.5|4457|4457.5|4457|0
1634306990000|2021-10-15 14:09:50|4458|4457.5|4458.5|4457.5|4458.5|4457.5|4457|4456.5|0
1634307000000|2021-10-15 14:10:00|4458|4458|4455|4454.5|4458|4458|4454.5|4454|0
1634307010000|2021-10-15 14:10:10|4455.5|4455|4455.5|4455|4456|4455.5|4455.5|4454.5|0
1634307020000|2021-10-15 14:10:20|4456|4454.5|4455.5|4455|4456|4455|4454.5|4453.5|0
1634307030000|2021-10-15 14:10:30|4456|4455.5|4457|4456.5|4457|4456.5|4455.5|4455|0
1634307040000|2021-10-15 14:10:40|4457.5|4456|4457|4456.5|4457.5|4456.5|4456.5|4456|0
1634307050000|2021-10-15 14:10:50|4456.5|4456|4457|4456|4457|4456.5|4456.5|4456|0
1634307060000|2021-10-15 14:11:00|4456.5|4455.5|4456|4455|4456.5|4455.5|4455.5|4454.5|0
1634307070000|2021-10-15 14:11:10|4455.5|4455.5|4454.5|4454|4456|4455.5|4454|4453.5|0
1634307080000|2021-10-15 14:11:20|4454|4453.5|4453|4452.5|4454.5|4453.5|4453|4452.5|0
1634307090000|2021-10-15 14:11:30|4453.5|4452|4453.5|4453|4454|4453.5|4453.5|4452|0
1634307100000|2021-10-15 14:11:40|4453|4452.5|4454|4453.5|4454.5|4454|4452.5|4451.5|0
1634307110000|2021-10-15 14:11:50|4454.5|4454|4453|4452.5|4454.5|4454|4453|4452.5|0
1634307120000|2021-10-15 14:12:00|4453.5|4453|4454|4453|4454|4453.5|4453.5|4453|0
1634307130000|2021-10-15 14:12:10|4453.5|4453.5|4454|4453.5|4454|4453.5|4453.5|4453|0
1634307140000|2021-10-15 14:12:20|4453.5|4453|4453.5|4453|4454|4453.5|4453.5|4453|0
1634307150000|2021-10-15 14:12:30|4454|4453.5|4453.5|4453|4454|4453.5|4453|4452.5|0
1634307160000|2021-10-15 14:12:40|4453|4452.5|4453|4452|4453|4452.5|4452|4451|0
1634307170000|2021-10-15 14:12:50|4452.5|4451.5|4450.5|4450|4452.5|4451.5|4449.5|4449|0
1634307180000|2021-10-15 14:13:00|4451|4449.5|4448|4447.5|4451|4450.5|4447.5|4447|0
1634307190000|2021-10-15 14:13:10|4447.5|4447|4447.5|4447|4448|4447.5|4447|4446.5|0
1634307200000|2021-10-15 14:13:20|4448|4447.5|4450|4449|4450.5|4449.5|4444.5|4444|0
1634307210000|2021-10-15 14:13:30|4449.5|4448.5|4450|4449.5|4451|4450.5|4448.5|4448|0
1634307220000|2021-10-15 14:13:40|4450.5|4450|4451|4450|4451|4450.5|4450|4449.5|0
1634307230000|2021-10-15 14:13:50|4451.5|4450.5|4452|4451.5|4452.5|4452|4451.5|4450|0
1634307240000|2021-10-15 14:14:00|4451.5|4451|4452|4451|4452.5|4452|4451|4450.5|0
1634307250000|2021-10-15 14:14:10|4451.5|4450.5|4451.5|4451|4451.5|4451|4451|4450|0
1634307260000|2021-10-15 14:14:20|4452|4451.5|4451|4450|4452|4451.5|4450.5|4449.5|0
1634307270000|2021-10-15 14:14:30|4450.5|4449.5|4450.5|4450|4450.5|4450|4450|4449|0
1634307280000|2021-10-15 14:14:40|4450|4449.5|4450.5|4449.5|4451|4450.5|4450|4449|0
1634307290000|2021-10-15 14:14:50|4451|4450|4450.5|4450|4451|4450|4450|4449|0
1634307300000|2021-10-15 14:15:00|4451|4450.5|4449|4448|4451|4450.5|4448.5|4447.5|0
1634307310000|2021-10-15 14:15:10|4449.5|4449|4448|4447.5|4449.5|4449|4448|4447|0
1634307320000|2021-10-15 14:15:20|4447.5|4447|4447|4446.5|4448.5|4447.5|4447|4446.5|0
1634307330000|2021-10-15 14:15:30|4447.5|4447|4447.5|4446|4448|4447.5|4446.5|4446|0
1634307340000|2021-10-15 14:15:40|4447|4446.5|4447|4446.5|4447|4446.5|4446.5|4446|0
1634307350000|2021-10-15 14:15:50|4446.5|4446|4447.5|4447|4447.5|4447|4446.5|4446|0
1634307360000|2021-10-15 14:16:00|4448|4447.5|4446.5|4446|4449|4448.5|4446.5|4446|0
1634307370000|2021-10-15 14:16:10|4446|4445.5|4447|4445.5|4447|4445.5|4445.5|4445|0
1634307380000|2021-10-15 14:16:20|4446.5|4446|4446|4445.5|4446.5|4446|4445.5|4445|0
1634307390000|2021-10-15 14:16:30|4445.5|4445|4445.5|4445|4445.5|4445|4445.5|4445|0
1634307400000|2021-10-15 14:16:40|4445|4444.5|4445|4444.5|4445.5|4445|4445|4444.5|0
1634307410000|2021-10-15 14:16:50|4444.5|4444|4445|4444.5|4445|4444.5|4444|4443.5|0
1634307420000|2021-10-15 14:17:00|4445.5|4445|4447|4446.5|4447.5|4446.5|4445.5|4445|0
1634307430000|2021-10-15 14:17:10|4446.5|4446|4446.5|4446|4447.5|4446.5|4446|4445.5|0
1634307440000|2021-10-15 14:17:20|4446|4445.5|4444|4443|4446|4445.5|4443.5|4442.5|0
1634307450000|2021-10-15 14:17:30|4443.5||4443.5||4444||4443.5||0
1634307460000|2021-10-15 14:17:40|4443|4442.5|4443.5|4443|4444|4443.5|4443|4442.5|0
1634307470000|2021-10-15 14:17:50|4443|4442.5|4443|4442.5|4443.5|4442.5|4442.5|4441.5|0
1634307480000|2021-10-15 14:18:00|4442.5|4442|4443.5|4443|4443.5|4443|4442|4441|0
1634307490000|2021-10-15 14:18:10|4444|4443.5|4443.5|4443|4444.5|4444|4443.5|4443|0
1634307500000|2021-10-15 14:18:20|4443|4442.5|4445|4444.5|4445.5|4445|4443|4442.5|0
1634307510000|2021-10-15 14:18:30|4445.5||4445.5||4445.5||4445||0
1634307520000|2021-10-15 14:18:40|4446|4445|4447|4446|4447|4446|4446|4445|0
1634307530000|2021-10-15 14:18:50|4446.5|4446.5|4446.5|4446|4446.5|4446.5|4446|4445.5|0
1634307540000|2021-10-15 14:19:00|4447|4446.5|4447|4446.5|4447|4446.5|4447|4446|0
1634307550000|2021-10-15 14:19:10|4446.5|4446|4446.5|4446|4447|4446|4446.5|4446|0
1634307570000|2021-10-15 14:19:30|4446|4445.5|4445.5|4445|4446.5|4446|4445|4444.5|0
1634307580000|2021-10-15 14:19:40|4445|4444.5|4446|4445|4446|4445|4445|4444.5|0
1634307590000|2021-10-15 14:19:50|4445.5|4444.5|4445.5|4444.5|4445.5|4445|4445|4444.5|0
1634307600000|2021-10-15 14:20:00|4445|4445|4444.5|4444|4445|4445|4444.5|4444|0
1634307610000|2021-10-15 14:20:10|4445|4444.5|4445.5|4445|4445.5|4445|4445|4444.5|0
1634307620000|2021-10-15 14:20:20|4446|4445.5|4446|4445.5|4446|4445.5|4446|4445.5|0
1634307630000|2021-10-15 14:20:30|4445.5|4445|4445|4444.5|4445.5|4445|4444|4443.5|0
1634307640000|2021-10-15 14:20:40|4444.5|4444|4445|4444|4445|4444.5|4444.5|4443.5|0
1634307650000|2021-10-15 14:20:50|4445.5|4444.5|4445.5|4445|4446|4445|4445.5|4444.5|0
1634307660000|2021-10-15 14:21:00|4446|4445.5|4446.5|4445.5|4446.5|4446|4445.5|4445|0
1634307670000|2021-10-15 14:21:10|4446|4445|4446|4445.5|4446|4445.5|4445.5|4445|0
1634307680000|2021-10-15 14:21:20|4446.5|4446|4447|4446|4447|4446.5|4446.5|4446|0
1634307690000|2021-10-15 14:21:30|4446.5|4445.5|4445.5|4445|4447|4445.5|4445|4444.5|0
1634307700000|2021-10-15 14:21:40|4445|4444.5|4445|4444.5|4445|4444.5|4445|4444.5|0
1634307710000|2021-10-15 14:21:50|4445.5|4445|4444.5|4444|4445.5|4445|4444.5|4444|0
1634307720000|2021-10-15 14:22:00|4444|4443.5|4444.5|4444|4445|4444|4444|4443|0
1634307730000|2021-10-15 14:22:10|4445|4444.5|4446|4445|4446|4445.5|4444.5|4444|0
1634307740000|2021-10-15 14:22:20|4445.5|4445.5|4446|4445.5|4446|4445.5|4445.5|4445.5|0
1634307760000|2021-10-15 14:22:40|4445.5|4445|4444|4443.5|4445.5|4445|4444|4443.5|0
1634307770000|2021-10-15 14:22:50|4443.5|4443|4444|4443|4444|4443.5|4443|4442.5|0
1634307780000|2021-10-15 14:23:00|4444.5|4443.5|4444.5|4444|4444.5|4444|4444|4443.5|0
1634307790000|2021-10-15 14:23:10|4445|4444.5|4444.5|4444|4445|4444.5|4444|4443|0
1634307800000|2021-10-15 14:23:20|4444|4443.5|4443.5|4442.5|4444|4443.5|4443|4442.5|0
1634307810000|2021-10-15 14:23:30|4443|4442|4444|4443.5|4444|4443.5|4442|4441.5|0
1634307820000|2021-10-15 14:23:40|4444.5|4444|4444.5|4444|4444.5|4444|4444.5|4443.5|0
1634307830000|2021-10-15 14:23:50|4444|4443.5|4445.5|4445|4445.5|4445|4443.5|4443|0
1634307840000|2021-10-15 14:24:00|4446|4445.5|4447.5|4446.5|4448|4447.5|4446|4445.5|0
1634307850000|2021-10-15 14:24:10|4447|4446|4446.5|4445.5|4447|4446|4446|4445.5|0
1634307860000|2021-10-15 14:24:20|4447|4445|4446.5|4446|4447|4446|4446|4445|0
1634307870000|2021-10-15 14:24:30|4447|4446.5|4446.5|4446|4447|4446.5|4446.5|4446|0
1634307880000|2021-10-15 14:24:40|4447|4446.5|4446.5|4446|4447.5|4446.5|4446|4445.5|0
1634307890000|2021-10-15 14:24:50|4446|4445.5|4445.5|4445|4446.5|4445.5|4445.5|4444.5|0
1634307900000|2021-10-15 14:25:00|4446|4445.5|4446|4445.5|4446.5|4445.5|4445.5|4444.5|0
1634307910000|2021-10-15 14:25:10|4445.5|4445|4446.5|4446|4446.5|4446|4445.5|4445|0
1634307920000|2021-10-15 14:25:20|4446|4445.5|4446|4445.5|4446.5|4446|4445.5|4445|0
1634307930000|2021-10-15 14:25:30|4445.5|4445|4444.5|4443.5|4446|4445.5|4443.5|4443|0
1634307940000|2021-10-15 14:25:40|4444|4443|4444|4443.5|4444|4443.5|4443.5|4442.5|0
1634307950000|2021-10-15 14:25:50|4444.5|4443|4444.5|4444|4444.5|4444|4444.5|4443|0
1634307960000|2021-10-15 14:26:00|4444|4443.5|4445|4444.5|4445|4444.5|4444|4443.5|0
1634307970000|2021-10-15 14:26:10|4445.5|4445|4445|4444.5|4445.5|4445|4445|4444.5|0
1634307980000|2021-10-15 14:26:20|4445.5|4445|4446|4445.5|4446.5|4446|4445|4445|0
1634307990000|2021-10-15 14:26:30|4446.5|4446|4446.5|4445.5|4447|4446.5|4446|4445.5|0
1634308000000|2021-10-15 14:26:40|4446|4445|4445.5|4444.5|4446|4445.5|4444.5|4444|0
1634308010000|2021-10-15 14:26:50|4445|4444|4446.5|4445.5|4446.5|4446|4445|4444|0
1634308020000|2021-10-15 14:27:00|4446|4445|4444.5|4444|4446|4445|4444.5|4443.5|0
1634308030000|2021-10-15 14:27:10|4444|4443.5|4443|4442|4444|4443.5|4442.5|4442|0
1634308040000|2021-10-15 14:27:20|4442.5|4442.5|4443|4442.5|4443|4442.5|4442.5|4442.5|0
1634308050000|2021-10-15 14:27:30|4442.5|4442|4442.5|4442|4442.5|4442|4442.5|4441.5|0
1634308060000|2021-10-15 14:27:40|4442|4441.5|4442|4441.5|4442|4441.5|4440.5|4440|0
1634308070000|2021-10-15 14:27:50|4442.5|4442|4443.5|4443|4443.5|4443|4442.5|4442|0
1634308080000|2021-10-15 14:28:00|4444|4443.5|4443.5|4443|4444.5|4443.5|4441.5|4441|0
1634308090000|2021-10-15 14:28:10|4443|4442.5|4443.5|4443|4443.5|4443|4442.5|4442|0
1634308100000|2021-10-15 14:28:20|4443|4442.5|4443.5|4443|4443.5|4443|4442.5|4442|0
1634308110000|2021-10-15 14:28:30|4443|4442.5|4444.5|4444|4445|4444|4443|4442|0
1634308120000|2021-10-15 14:28:40|4445|4443.5|4444.5|4444|4445|4444|4444|4443.5|0
1634308130000|2021-10-15 14:28:50|4444|4443.5|4444|4443|4444.5|4444|4442.5|4442|0
1634308140000|2021-10-15 14:29:00|4443.5|4443.5|4444.5|4444|4444.5|4444|4443.5|4443|0
1634308150000|2021-10-15 14:29:10|4444|4443.5|4442.5|4442|4444|4443.5|4442.5|4441.5|0
1634308160000|2021-10-15 14:29:20|4442|4441.5|4442.5|4442|4443|4442|4441.5|4441|0
1634308170000|2021-10-15 14:29:30|4443|4442.5|4442.5|4441.5|4443|4442.5|4441|4440.5|0
1634308180000|2021-10-15 14:29:40|4442|4441|4441.5|4441|4442.5|4441.5|4441|4440|0
1634308190000|2021-10-15 14:29:50|4442|4440.5|4442.5|4442|4442.5|4442|4442|4440.5|0
1634308200000|2021-10-15 14:30:00|4442|4441.5|4442.5|4441.5|4442.5|4442|4441|4440|0
1634308210000|2021-10-15 14:30:10|4442|4442|4442|4441.5|4442.5|4442|4441.5|4441|0
1634308220000|2021-10-15 14:30:20|4442.5|4442|4442.5|4441.5|4442.5|4442|4442|4441.5|0
1634308230000|2021-10-15 14:30:30|4442|4442|4442|4441.5|4442.5|4442|4441.5|4441|0
1634308240000|2021-10-15 14:30:40|4441.5|4441|4442.5|4442|4442.5|4442|4441.5|4441|0
1634308250000|2021-10-15 14:30:50|4443||4442.5||4443||4442.5||0
1634308260000|2021-10-15 14:31:00|4442|4441.5|4442.5|4442|4443|4442|4442|4441.5|0
1634308270000|2021-10-15 14:31:10|4443||4442.5||4443||4442.5||0
1634308280000|2021-10-15 14:31:20|4442|4441.5|4442|4441.5|4442.5|4442|4441.5|4441|0
1634308290000|2021-10-15 14:31:30|4441.5|4441|4441|4440|4441.5|4441|4440.5|4440|0
1634308300000|2021-10-15 14:31:40|4440.5|4440.5|4440.5|4440|4441.5|4441|4440.5|4440|0
1634308310000|2021-10-15 14:31:50|4440|4439.5|4439|4438.5|4440|4439.5|4438.5|4437.5|0
1634308320000|2021-10-15 14:32:00|4438.5|4438|4440|4439|4440.5|4440|4438.5|4438|0
1634308330000|2021-10-15 14:32:10|4440.5|4439.5|4439|4438|4440.5|4440|4438|4437.5|0
1634308340000|2021-10-15 14:32:20|4438.5|4436.5|4439|4438.5|4440|4439.5|4438|4436.5|0
1634308350000|2021-10-15 14:32:30|4439.5|4439|4436|4435.5|4440|4439|4436|4435.5|0
1634308360000|2021-10-15 14:32:40|4436.5||4436.5||4436.5||4436||0
1634308370000|2021-10-15 14:32:50|4436|4436|4437|4436.5|4438.5|4437.5|4436|4436|0
1634308380000|2021-10-15 14:33:00|4437.5|4436|4437.5|4437|4438.5|4438|4437.5|4436|0
1634308390000|2021-10-15 14:33:10|4438|4437.5|4439|4438|4439|4438.5|4437.5|4437.5|0
1634308400000|2021-10-15 14:33:20|4437.5|4438.5|4439|4438.5|4439|4438.5|4437.5|4437|0
1634308410000|2021-10-15 14:33:30|4438.5|4438|4439|4438.5|4439.5|4439|4438.5|4438|0
1634308420000|2021-10-15 14:33:40|4439.5|4439|4440.5|4440|4441|4440|4439|4438.5|0
1634308430000|2021-10-15 14:33:50|4440|4439.5|4440|4439|4440.5|4440|4439|4438.5|0
1634308440000|2021-10-15 14:34:00|4439.5|4439.5|4440|4439|4440|4439.5|4439|4438.5|0
1634308450000|2021-10-15 14:34:10|4440.5|4439.5|4440.5|4439.5|4440.5|4440|4440|4439.5|0
1634308460000|2021-10-15 14:34:20|4440|4439|4439|4438.5|4440|4439|4438.5|4438|0
1634308470000|2021-10-15 14:34:30|4439.5|4438|4439|4438|4439.5|4438.5|4438.5|4438|0
1634308480000|2021-10-15 14:34:40|4439.5|4438.5|4439.5|4439|4439.5|4439|4439.5|4438|0
1634308490000|2021-10-15 14:34:50|4439|4438.5|4438.5|4438|4439.5|4438.5|4438.5|4438|0
1634308500000|2021-10-15 14:35:00|4438|4437.5|4436|4435|4438.5|4437.5|4435.5|4435|0
1634308510000|2021-10-15 14:35:10|4435.5|4434.5|4435|4434.5|4436|4435|4434.5|4434|0
1634308520000|2021-10-15 14:35:20|4435.5|4435|4436.5|4435.5|4437|4436|4435.5|4435|0
1634308530000|2021-10-15 14:35:30|4436|4436|4435|4434.5|4436|4436|4435|4434.5|0
1634308540000|2021-10-15 14:35:40|4434.5|4434|4434.5|4434|4434.5|4434|4434.5|4434|0
1634308550000|2021-10-15 14:35:50|4434|4433.5|4434.5|4434|4435|4434.5|4434|4433.5|0
1634308560000|2021-10-15 14:36:00|4435|4434.5|4436.5|4435.5|4436.5|4435.5|4435|4434.5|0
1634308570000|2021-10-15 14:36:10|4436||4436.5||4436.5||4436||0
1634308580000|2021-10-15 14:36:20|4436|4436|4437|4436.5|4437|4436.5|4436|4436|0
1634308590000|2021-10-15 14:36:30|4436.5|4436|4438|4437.5|4438|4437.5|4436.5|4436|0
1634308600000|2021-10-15 14:36:40|4437.5|4437|4436.5|4436|4438|4437|4436.5|4435.5|0
1634308610000|2021-10-15 14:36:50|4437|4435.5|4435.5|4435|4437|4435.5|4435|4434.5|0
1634308620000|2021-10-15 14:37:00|4436|4434.5|4436|4435.5|4436|4435.5|4436|4434.5|0
1634308630000|2021-10-15 14:37:10|4436.5|4435|4436.5|4436|4436.5|4436|4435.5|4435|0
1634308640000|2021-10-15 14:37:20|4436|4435.5|4437|4436.5|4437|4436.5|4436|4435.5|0
1634308650000|2021-10-15 14:37:30|4436.5|4436|4437.5|4436.5|4437.5|4437|4436.5|4436|0
1634308670000|2021-10-15 14:37:50|4437|4437|4437.5|4437|4437.5|4437|4437|4436.5|0
1634308680000|2021-10-15 14:38:00|4437|4436.5|4435.5|4435|4437|4437|4435.5|4434.5|0
1634308690000|2021-10-15 14:38:10|4436|4435.5|4436|4435.5|4436.5|4435.5|4436|4435|0
1634308700000|2021-10-15 14:38:20|4436.5|4436|4436|4435|4436.5|4436|4436|4435|0
1634308710000|2021-10-15 14:38:30||4435.5||4435.5||4435.5||4435|0
1634308720000|2021-10-15 14:38:40|4435.5|4435|4436|4435|4436|4435.5|4435.5|4435|0
1634308730000|2021-10-15 14:38:50|4435.5|4435.5|4436|4435|4436|4435.5|4435.5|4435|0
1634308740000|2021-10-15 14:39:00|4435.5|4435.5|4436.5|4436|4436.5|4436|4435.5|4435.5|0
1634308750000|2021-10-15 14:39:10|4436|4435.5|4435.5|4434.5|4436|4435.5|4435|4434.5|0
1634308760000|2021-10-15 14:39:20|4435|4434|4434|4433.5|4435.5|4434.5|4433.5|4433|0
1634308770000|2021-10-15 14:39:30|4434.5|4434|4437|4436|4437|4436.5|4434.5|4433.5|0
1634308780000|2021-10-15 14:39:40|4436.5|4436.5|4437.5|4437|4438|4437|4436.5|4436.5|0
1634308790000|2021-10-15 14:39:50|4437|4436.5|4438|4437|4438|4437|4437|4436.5|0
1634308800000|2021-10-15 14:40:00|4437.5|4437.5|4437.5|4437|4438.5|4437.5|4437|4436.5|0
1634308810000|2021-10-15 14:40:10|4438|4437.5|4437|4436.5|4438|4437.5|4437|4436.5|0
1634308820000|2021-10-15 14:40:20|4436.5|4436|4436.5|4436|4436.5|4436|4436|4435.5|0
1634308830000|2021-10-15 14:40:30|4436|4435.5|4436.5|4436|4436.5|4436|4436|4435.5|0
1634308840000|2021-10-15 14:40:40|4436|4435.5|4436|4435|4436|4435.5|4435|4434.5|0
1634308850000|2021-10-15 14:40:50|4435.5||4436||4436||4435.5||0
1634308860000|2021-10-15 14:41:00|4436.5|4435.5|4437|4436|4437|4436.5|4436.5|4435.5|0
1634308870000|2021-10-15 14:41:10|4436.5|4436.5|4436|4435.5|4437|4436.5|4435.5|4435|0
1634308880000|2021-10-15 14:41:20|4436.5|4436|4437|4436.5|4437|4436.5|4436|4436|0
1634308890000|2021-10-15 14:41:30|4437.5|4437|4437.5|4437|4438|4437.5|4437.5|4437|0
1634308900000|2021-10-15 14:41:40|4438|4436.5|4437.5|4436.5|4438|4436.5|4437|4436.5|0
1634308910000|2021-10-15 14:41:50|4437|4436|4437|4436.5|4437|4436.5|4436.5|4436|0
1634308920000|2021-10-15 14:42:00|4437.5|4437|4439|4438.5|4439|4438.5|4437.5|4437|0
1634308930000|2021-10-15 14:42:10|4438.5|4438|4438.5|4437.5|4439|4438|4437.5|4436.5|0
1634308940000|2021-10-15 14:42:20|4438|4437|4438|4437.5|4438|4437.5|4437|4436.5|0
1634308950000|2021-10-15 14:42:30|4437.5|4437|4437.5|4437|4437.5|4437.5|4437.5|4437|0
1634308960000|2021-10-15 14:42:40|4438|4437.5|4439|4438.5|4439|4438.5|4438|4437|0
1634308970000|2021-10-15 14:42:50|4438.5|4438|4438.5|4437.5|4439|4438|4438|4437.5|0
1634308980000|2021-10-15 14:43:00|4438|4438|4438.5|4437.5|4438.5|4438|4438|4437.5|0
1634308990000|2021-10-15 14:43:10|4438|4437|4437.5|4436.5|4438|4437|4437|4436|0
1634309000000|2021-10-15 14:43:20|4437|4436|4436|4435.5|4437|4436|4436|4435.5|0
1634309010000|2021-10-15 14:43:30|4435.5|4435|4435.5|4435|4436|4435|4435.5|4434.5|0
1634309020000|2021-10-15 14:43:40|4435|4434.5|4435.5|4435|4435.5|4435|4435|4434.5|0
1634309030000|2021-10-15 14:43:50||4434.5||4435||4435||4434.5|0
1634309040000|2021-10-15 14:44:00||4434.5||4435||4435||4434.5|0
1634309050000|2021-10-15 14:44:10|4435|4434.5|4435.5|4435|4435.5|4435|4435|4434.5|0
1634309060000|2021-10-15 14:44:20|4436|4435.5|4436|4435|4436|4435.5|4435.5|4435|0
1634309070000|2021-10-15 14:44:30||4435.5||4435.5||4435.5||4435.5|0
1634309080000|2021-10-15 14:44:40|4436.5|4436|4437|4436.5|4437.5|4436.5|4436.5|4436|0
1634309090000|2021-10-15 14:44:50|4437.5|4437|4438|4437|4438|4437.5|4437|4436.5|0
1634309100000|2021-10-15 14:45:00|4437.5||4438||4438||4437.5||0
1634309110000|2021-10-15 14:45:10|4437.5||4438||4438||4437.5||0
1634309120000|2021-10-15 14:45:20|4437.5|4436.5|4438|4437.5|4438.5|4438|4437|4436.5|0
1634309130000|2021-10-15 14:45:30|4438.5|4438|4439|4438.5|4439|4438.5|4438.5|4438|0
1634309140000|2021-10-15 14:45:40|4438.5|4438|4437.5|4437|4438.5|4438|4437.5|4436.5|0
1634309150000|2021-10-15 14:45:50|4437|4436.5|4437|4436|4437|4437|4436.5|4436|0
1634309160000|2021-10-15 14:46:00|4436.5|4436.5|4435.5|4435|4436.5|4436.5|4435|4434.5|0
1634309170000|2021-10-15 14:46:10|4435|4434.5|4434.5|4434|4435|4435|4434.5|4434|0
1634309180000|2021-10-15 14:46:20|4434|4433.5|4434.5|4434|4434.5|4434|4434|4433.5|0
1634309200000|2021-10-15 14:46:40|4434|4433.5|4434|4433.5|4434|4433.5|4433.5|4433|0
1634309210000|2021-10-15 14:46:50|4434.5|4433|4434|4433.5|4434.5|4434|4434|4433|0
1634309220000|2021-10-15 14:47:00|4433.5|4433|4434|4433.5|4434|4433.5|4433.5|4433|0
1634309230000|2021-10-15 14:47:10|4434.5|4434|4434.5|4434|4434.5|4434|4434.5|4433.5|0
1634309250000|2021-10-15 14:47:30|4434|4433.5|4434.5|4434|4434.5|4434|4434|4433.5|0
1634309260000|2021-10-15 14:47:40|4435|4434.5|4435|4434.5|4435|4434.5|4434.5|4433.5|0
1634309270000|2021-10-15 14:47:50|4434.5|4434|4434.5|4434|4435|4434.5|4434.5|4434|0
1634309280000|2021-10-15 14:48:00|4434|4433.5|4434|4433|4434|4433.5|4434|4433|0
1634309290000|2021-10-15 14:48:10|4433.5|4433.5|4433.5|4433|4433.5|4433.5|4433.5|4433|0
1634309300000|2021-10-15 14:48:20|4433|4432.5|4432|4431.5|4433|4432.5|4431.5|4431|0
1634309310000|2021-10-15 14:48:30|4432.5|4432|4434.5|4434|4434.5|4434|4432|4431.5|0
1634309330000|2021-10-15 14:48:50|4434|4433.5|4434|4433.5|4434.5|4433.5|4434|4433.5|0
1634309340000|2021-10-15 14:49:00|4434.5|4434|4435|4434|4435|4434.5|4434|4433.5|0
1634309350000|2021-10-15 14:49:10|4435.5|4434.5|4434.5|4433.5|4435.5|4435|4434|4433.5|0
1634309360000|2021-10-15 14:49:20|4434|4433|4434|4433|4434.5|4433|4433.5|4432.5|0
1634309370000|2021-10-15 14:49:30|4433.5|4432.5|4433|4432.5|4434|4433|4433|4432|0
1634309380000|2021-10-15 14:49:40|4433.5|4433|4433.5|4432.5|4433.5|4433|4433|4432.5|0
1634309390000|2021-10-15 14:49:50|4434|4433|4433.5|4433|4434|4433.5|4433.5|4433|0
1634309400000|2021-10-15 14:50:00|4433|4432.5|4433.5|4432.5|4433.5|4433|4433|4432.5|0
1634309410000|2021-10-15 14:50:10|4434|4433|4433.5|4433|4434|4433|4433.5|4432.5|0
1634309420000|2021-10-15 14:50:20|4434|4433.5|4434.5|4433.5|4434.5|4433.5|4434|4433|0
1634309430000|2021-10-15 14:50:30|4435|4434|4435|4434.5|4435.5|4434.5|4435|4434|0
1634309440000|2021-10-15 14:50:40|4435.5|4435|4435.5|4435|4435.5|4435|4435|4435|0
1634309450000|2021-10-15 14:50:50|4436|4435.5|4435|4434.5|4436|4435.5|4435|4434.5|0
1634309460000|2021-10-15 14:51:00|4434.5|4434|4433|4432.5|4434.5|4434|4433|4432.5|0
1634309470000|2021-10-15 14:51:10|4433.5|4433|4433.5|4433|4433.5|4433|4433.5|4433|0
1634309490000|2021-10-15 14:51:30|4434|4433.5|4433.5|4433|4434|4433.5|4433.5|4433|0
1634309500000|2021-10-15 14:51:40||4432.5||4432.5||4432.5||4432.5|0
1634309510000|2021-10-15 14:51:50|4433|4432|4433.5|4433|4433.5|4433|4433|4432|0
1634309520000|2021-10-15 14:52:00|4434|4433.5|4434|4433.5|4434|4433.5|4433.5|4433|0
1634309540000|2021-10-15 14:52:20|4434.5|4434|4434.5|4434|4435|4434|4434|4433.5|0
1634309550000|2021-10-15 14:52:30|4435|4434.5|4435|4434|4435|4434.5|4434.5|4434|0
1634309560000|2021-10-15 14:52:40|4434.5|4434.5|4434.5|4434|4435|4434.5|4434.5|4434|0
1634309570000|2021-10-15 14:52:50|4434|4433.5|4434.5|4433.5|4434.5|4434|4434|4433.5|0
1634309580000|2021-10-15 14:53:00|4434|4434|4434.5|4433.5|4434.5|4434|4433.5|4433|0
1634309590000|2021-10-15 14:53:10|4434|4434|4435|4434.5|4435|4434.5|4433.5|4433|0
1634309600000|2021-10-15 14:53:20|4434.5|4434|4435|4434.5|4435.5|4435|4434.5|4434|0
1634309610000|2021-10-15 14:53:30|4435.5|4435|4435.5|4435|4435.5|4435|4435.5|4435|0
1634309620000|2021-10-15 14:53:40|4436|4435.5|4435.5|4435|4436|4435.5|4435.5|4435|0
1634309630000|2021-10-15 14:53:50|4435|4434.5|4435.5|4434.5|4435.5|4435|4434|4433.5|0
1634309640000|2021-10-15 14:54:00|4435|4434|4433.5|4433|4435|4434|4433|4432.5|0
1634309650000|2021-10-15 14:54:10|4434|4433.5|4434|4433|4434|4433.5|4433|4432.5|0
1634309670000|2021-10-15 14:54:30|4433.5|4432.5|4433.5|4433|4434|4433|4433|4432.5|0
1634309680000|2021-10-15 14:54:40|4434|4433.5|4434|4433.5|4434|4433.5|4432.5|4432|0
1634309690000|2021-10-15 14:54:50|4434.5|4434|4434|4433.5|4434.5|4434|4434|4433.5|0
1634309700000|2021-10-15 14:55:00|4433.5|4433|4433.5|4433|4434|4433|4433|4432.5|0
1634309710000|2021-10-15 14:55:10|4434|4433.5|4434|4433.5|4434|4433.5|4434|4433.5|0
1634309720000|2021-10-15 14:55:20|4433.5|4433|4434|4433.5|4434|4433.5|4433.5|4432.5|0
1634309730000|2021-10-15 14:55:30|4433.5|4433|4434|4433.5|4434|4433.5|4433.5|4433|0
1634309740000|2021-10-15 14:55:40|4434.5|4434|4435.5|4435|4435.5|4435|4434.5|4434|0
1634309750000|2021-10-15 14:55:50|4436|4435.5|4436|4435.5|4436.5|4435.5|4435.5|4435.5|0
1634309760000|2021-10-15 14:56:00|4435.5|4435|4435.5|4435|4435.5|4435|4435.5|4435|0
1634309770000|2021-10-15 14:56:10|4435|4434.5|4435|4434.5|4435.5|4435|4434.5|4434|0
1634309780000|2021-10-15 14:56:20|4435.5|4435|4436|4435|4436|4435|4435.5|4435|0
1634309790000|2021-10-15 14:56:30||4435.5||4435.5||4435.5||4435.5|0
1634309800000|2021-10-15 14:56:40|4435.5|4435|4435.5|4435|4435.5|4435|4434.5|4434|0
1634309810000|2021-10-15 14:56:50|4435|4434.5|4435.5|4435|4435.5|4435|4435|4434.5|0
1634309820000|2021-10-15 14:57:00|4435|4434.5|4435|4434|4435|4434.5|4435|4434|0
1634309830000|2021-10-15 14:57:10|4434.5|4433.5|4435|4434|4435|4434.5|4434.5|4433.5|0
1634309840000|2021-10-15 14:57:20||4434.5||4434||4434.5||4434|0
1634309850000|2021-10-15 14:57:30|4434.5|4434.5|4434.5|4434|4434.5|4434.5|4434.5|4434|0
1634309870000|2021-10-15 14:57:50|4435|4434.5|4435|4434.5|4435|4434.5|4435|4434.5|0
1634309880000|2021-10-15 14:58:00|4434.5|4434|4434.5|4433.5|4435|4434|4434|4433.5|0
1634309890000|2021-10-15 14:58:10|4434|4433|4434.5|4433.5|4434.5|4433.5|4434|4433|0
1634309900000|2021-10-15 14:58:20|4434|4433|4433|4432.5|4434|4433.5|4433|4432.5|0
1634309910000|2021-10-15 14:58:30|4433.5|4433|4434|4433.5|4434|4433.5|4433.5|4433|0
1634309920000|2021-10-15 14:58:40|4434.5|4434|4435|4434.5|4435|4434.5|4434.5|4434|0
1634309940000|2021-10-15 14:59:00|4434.5|4434|4435|4434.5|4435|4434.5|4434.5|4434|0
1634309950000|2021-10-15 14:59:10|4435.5|4435|4435|4434.5|4435.5|4435|4435|4434.5|0
1634309960000|2021-10-15 14:59:20|4434.5|4434|4433.5|4433|4434.5|4434|4433|4432.5|0
1634309970000|2021-10-15 14:59:30||4432.5||4432.5||4432.5||4432.5|0
1634309980000|2021-10-15 14:59:40|4434|4433|4434|4433|4434|4433.5|4434|4433|0
1634309990000|2021-10-15 14:59:50||4433.5||4433.5||4433.5||4433.5|0
1634310000000|2021-10-15 15:00:00|4434.5|4434|4434.5|4434|4434.5|4434|4434|4433.5|0
1634310010000|2021-10-15 15:00:10|4434|4433.5|4433.5|4433|4434|4433.5|4433|4432.5|0
1634310020000|2021-10-15 15:00:20|4434|4433.5|4434|4433|4434|4433.5|4433.5|4433|0
1634310030000|2021-10-15 15:00:30||4433.5||4433.5||4433.5||4433|0
1634310040000|2021-10-15 15:00:40|4434.5|4434|4434.5|4434|4434.5|4434|4434|4433.5|0
1634310050000|2021-10-15 15:00:50|4435|4434.5|4435|4434|4435|4434.5|4435|4434|0
1634310060000|2021-10-15 15:01:00|4434.5|4434.5|4434.5|4434|4434.5|4434.5|4434.5|4434|0
1634310070000|2021-10-15 15:01:10|4434|4433.5|4434|4433.5|4434.5|4433.5|4433.5|4433|0
1634310080000|2021-10-15 15:01:20|4434.5|4434|4434|4433.5|4434.5|4434|4434|4433.5|0
1634310100000|2021-10-15 15:01:40|4433.5|4433|4433.5|4433|4434|4433|4433.5|4433|0
1634310110000|2021-10-15 15:01:50|4434|4433.5|4434|4433.5|4434|4433.5|4434|4433.5|0
1634310120000|2021-10-15 15:02:00|4433.5|4433|4434|4433.5|4435|4434|4433.5|4433|0
1634310130000|2021-10-15 15:02:10|4434.5|4433|4434|4433.5|4434.5|4433.5|4433.5|4433|0
1634310140000|2021-10-15 15:02:20|4434.5|4434|4434|4433.5|4434.5|4434|4434|4433.5|0
1634310150000|2021-10-15 15:02:30|4434.5|4434|4434.5|4434|4434.5|4434|4434.5|4434|0
1634310160000|2021-10-15 15:02:40|4435|4434.5|4435|4434|4435|4434.5|4434.5|4434|0
1634310170000|2021-10-15 15:02:50|4434.5|4434.5|4434.5|4434|4435|4434.5|4434.5|4434|0
1634310180000|2021-10-15 15:03:00|4434|4433.5|4434|4433.5|4434.5|4433.5|4434|4433.5|0
1634310190000|2021-10-15 15:03:10|4434.5|4434|4434.5|4434|4434.5|4434|4434|4433.5|0
1634310200000|2021-10-15 15:03:20|4434|4433.5|4434|4433.5|4434.5|4433.5|4434|4433.5|0
1634310210000|2021-10-15 15:03:30|4434.5|4434|4434|4433.5|4434.5|4434|4434|4433.5|0
1634310220000|2021-10-15 15:03:40|4433.5|4433|4434|4433.5|4434|4433.5|4433.5|4433|0
1634310240000|2021-10-15 15:04:00|4433.5|4433|4434|4433.5|4434|4433.5|4433.5|4433|0
1634310250000|2021-10-15 15:04:10|4433.5|4433|4433.5|4433|4434|4433.5|4433|4432.5|0
1634310260000|2021-10-15 15:04:20|4434|4433.5|4433.5|4433|4434|4433.5|4433.5|4433|0
1634310270000|2021-10-15 15:04:30|4434|4433.5|4433.5|4433|4434|4433.5|4433.5|4433|0
1634310280000|2021-10-15 15:04:40|4434|4433.5|4434|4433|4434|4433.5|4434|4433|0
1634310290000|2021-10-15 15:04:50|4433.5|4433.5|4433.5|4433|4434|4433.5|4433.5|4433|0
1634310300000|2021-10-15 15:05:00|4434||4433.5||4434||4433.5||0
1634310310000|2021-10-15 15:05:10|4433|4432.5|4433.5|4433|4433.5|4433|4433|4432.5|0
1634310330000|2021-10-15 15:05:30|4434|4433.5|4434|4433.5|4434.5|4434|4434|4433|0
1634310340000|2021-10-15 15:05:40|4434.5|4434|4434.5|4434|4435|4434|4434.5|4434|0
1634310350000|2021-10-15 15:05:50|4434|4433.5|4434|4433.5|4434.5|4433.5|4433.5|4433|0
1634310360000|2021-10-15 15:06:00|4434.5|4434|4434.5|4434|4435|4434.5|4434.5|4433.5|0
1634310370000|2021-10-15 15:06:10|4435|4434.5|4435|4434.5|4435|4434.5|4435|4434.5|0
1634310400000|2021-10-15 15:06:40|4435.5|4435|4434|4433.5|4435.5|4435|4434|4433.5|0
1634310410000|2021-10-15 15:06:50|4434.5|4434|4434.5|4434|4434.5|4434|4434.5|4434|0
1634310420000|2021-10-15 15:07:00|4435|4434.5|4435|4434.5|4435.5|4434.5|4435|4434.5|0
1634310430000|2021-10-15 15:07:10|4435.5|4435|4436|4435|4436|4435.5|4435.5|4435|0
1634310440000|2021-10-15 15:07:20|4435.5|4435.5|4436.5|4436|4436.5|4436|4435.5|4435|0
1634310470000|2021-10-15 15:07:50|4437|4436.5|4437|4436.5|4437|4436.5|4437|4436.5|0
1634310480000|2021-10-15 15:08:00|4436.5|4436|4437.5|4437|4437.5|4437|4436.5|4436|0
1634310490000|2021-10-15 15:08:10|4438|4437.5|4439|4438.5|4439|4438.5|4438|4437.5|0
1634310500000|2021-10-15 15:08:20|4439.5|4439|4441|4440|4441|4440.5|4439.5|4439|0
1634310510000|2021-10-15 15:08:30|4441.5|4440.5|4441.5|4441|4441.5|4441|4441|4440.5|0
1634310520000|2021-10-15 15:08:40|4442|4441.5|4442.5|4441.5|4442.5|4442|4442|4441|0
1634310530000|2021-10-15 15:08:50|4442|4442|4442.5|4441.5|4442.5|4442|4442|4441.5|0
1634310540000|2021-10-15 15:09:00|4442|4442|4442.5|4441.5|4442.5|4442|4442|4441.5|0
1634310550000|2021-10-15 15:09:10|4442|4441|4442|4441.5|4442.5|4441.5|4440.5|4440|0
1634310560000|2021-10-15 15:09:20|4442.5|4442|4443|4442.5|4443|4442.5|4441.5|4441|0
1634310570000|2021-10-15 15:09:30|4443.5|4442|4444|4443.5|4444|4443.5|4443|4442|0
1634310580000|2021-10-15 15:09:40|4443.5|4443|4444|4443.5|4444|4443.5|4443|4442.5|0
1634310590000|2021-10-15 15:09:50|4443.5|4443|4443.5|4443|4443.5|4443.5|4443.5|4443|0
1634310600000|2021-10-15 15:10:00|4444|4443.5|4443.5|4443|4444|4443.5|4443.5|4442.5|0
1634310610000|2021-10-15 15:10:10|4443|4442.5|4443|4442.5|4443|4443|4443|4442.5|0
1634310620000|2021-10-15 15:10:20|4442.5|4442|4443.5|4442.5|4443.5|4443|4442|4441.5|0
1634310630000|2021-10-15 15:10:30|4443|4443|4443|4442.5|4443.5|4443|4443|4442|0
1634310640000|2021-10-15 15:10:40|4443.5|4443|4444|4443.5|4444.5|4443.5|4443|4442.5|0
1634310650000|2021-10-15 15:10:50|4443.5|4443|4443.5|4443|4444|4443|4443.5|4443|0
1634310660000|2021-10-15 15:11:00|4444|4443.5|4443.5|4443|4444|4443.5|4443.5|4443|0
1634310670000|2021-10-15 15:11:10||4442.5||4443||4443||4442.5|0
1634310680000|2021-10-15 15:11:20||4442.5||4442.5||4442.5||4442.5|0
1634310690000|2021-10-15 15:11:30|4443|4443|4443|4442|4444|4443.5|4443|4441|0
1634310700000|2021-10-15 15:11:40|4442.5|4442.5|4443.5|4443|4444|4443.5|4442.5|4442.5|0
1634310710000|2021-10-15 15:11:50|4444||4443.5||4444||4443.5||0
1634310730000|2021-10-15 15:12:10|4444|4443.5|4444.5|4443.5|4444.5|4444|4444|4443|0
1634310740000|2021-10-15 15:12:20|4444|4444|4444|4443.5|4444|4444|4444|4443.5|0
1634310750000|2021-10-15 15:12:30|4443.5|4443|4443.5|4443|4444|4443.5|4443.5|4443|0
1634310760000|2021-10-15 15:12:40|4444|4443.5|4444|4443.5|4444.5|4444|4443.5|4443|0
1634310770000|2021-10-15 15:12:50|4444.5|4444|4444.5|4444|4444.5|4444|4444|4444|0
1634310780000|2021-10-15 15:13:00|4445|4444.5|4445|4444.5|4445.5|4445|4445|4444.5|0
1634310790000|2021-10-15 15:13:10|4444.5|4444|4444|4443|4444.5|4444|4443.5|4443|0
1634310800000|2021-10-15 15:13:20|4444.5|4443.5|4444.5|4444|4444.5|4444|4444|4443|0
1634310810000|2021-10-15 15:13:30|4444|4443.5|4444|4443.5|4444|4443.5|4444|4443.5|0
1634310820000|2021-10-15 15:13:40|4443.5|4443|4444|4443.5|4444|4443.5|4443.5|4443|0
1634310830000|2021-10-15 15:13:50|4443.5|4443|4443.5|4443|4444|4443|4443.5|4443|0
1634310850000|2021-10-15 15:14:10|4444|4443.5|4443|4442.5|4444.5|4444|4443|4442.5|0
1634310860000|2021-10-15 15:14:20|4442.5|4442|4443|4442.5|4443|4442.5|4442.5|4442|0
1634310870000|2021-10-15 15:14:30|4443.5|4443|4443.5|4443|4443.5|4443|4443.5|4443|0
1634310900000|2021-10-15 15:15:00|4444|4443.5|4443.5|4442.5|4444.5|4443.5|4443.5|4442.5|100
1634310910000|2021-10-15 15:15:10|4443|4441.5|4443.5|4442|4443.5|4442|4443|4441.5|92
1634310920000|2021-10-15 15:15:20|4443|4441.5|4443|4441.5|4443.5|4442|4443|4441.5|1
1634310930000|2021-10-15 15:15:30|4443.5|4442|4443.5|4442|4443.5|4442.5|4443|4441.5|22
1634310940000|2021-10-15 15:15:40|4443|4441.5|4442|4441|4443|4442|4442|4441|105
1634310950000|2021-10-15 15:15:50|4442.5|4441.5|4442.5|4441|4442.5|4441.5|4442|4440.5|58
1634310960000|2021-10-15 15:16:00|4443|4441.5|4443|4441.5|4443.5|4442.5|4442.5|4441|310
1634310970000|2021-10-15 15:16:10|4443.5|4442.5|4442.5|4441.5|4443.5|4442.5|4442.5|4441.5|142
1634310980000|2021-10-15 15:16:20|4442|4441|4442|4441|4442.5|4441.5|4442|4441|88
1634310990000|2021-10-15 15:16:30|4442.5|4441.5|4442|4441|4442.5|4441.5|4442|4441|0
1634311000000|2021-10-15 15:16:40|4443|4442|4441|4440|4443|4442|4441|4440|244
1634311010000|2021-10-15 15:16:50|4441.5|4440.5|4442|4441|4442|4441|4441.5|4440|639
1634311020000|2021-10-15 15:17:00|4442.5|4440.5|4442.5|4441.5|4443|4442|4442|4440.5|199
1634311030000|2021-10-15 15:17:10|4443|4442|4443|4441.5|4443.5|4442.5|4443|4441.5|296
1634311040000|2021-10-15 15:17:20|4443.5|4442|4443|4441.5|4443.5|4442|4442.5|4441.5|543
1634311050000|2021-10-15 15:17:30|4443.5|4442|4442.5|4441.5|4443.5|4442|4442.5|4441|0
1634311060000|2021-10-15 15:17:40|4443.5|4442|4443|4442|4443.5|4442.5|4442.5|4441.5|196
1634311070000|2021-10-15 15:17:50|4442.5|4441.5|4442|4441|4443|4441.5|4442|4440.5|66
1634311080000|2021-10-15 15:18:00|4442.5|4441.5|4443|4441.5|4443|4442|4442|4441|150
1634311090000|2021-10-15 15:18:10|4443.5|4442.5|4442.5|4441|4443.5|4442.5|4442.5|4441|309
1634311100000|2021-10-15 15:18:20|4443|4441.5|4442.5|4441.5|4443|4442|4442.5|4441.5|0
1634311110000|2021-10-15 15:18:30|4443|4442|4443|4442|4444.5|4443.5|4443|4442|1480
1634311120000|2021-10-15 15:18:40|4444|4443|4444.5|4443.5|4445|4443.5|4443.5|4442.5|106
1634311130000|2021-10-15 15:18:50|4445|4443|4444|4443|4445|4443.5|4443|4442|123
1634311140000|2021-10-15 15:19:00|4443.5|4442.5|4444.5|4443|4444.5|4443|4443.5|4442.5|57
1634311150000|2021-10-15 15:19:10|4444|4442.5|4444|4443|4444.5|4443.5|4444|4442.5|20
1634311160000|2021-10-15 15:19:20|4444.5|4443.5|4443.5|4442.5|4444.5|4443.5|4443.5|4442.5|375
1634311170000|2021-10-15 15:19:30|4444|4443|4442.5|4441.5|4444|4443|4442.5|4441.5|150
1634311180000|2021-10-15 15:19:40|4443|4442|4442.5|4441.5|4443.5|4442|4442.5|4441.5|0
1634311190000|2021-10-15 15:19:50|4443|4441|4443|4442|4443|4442|4442.5|4441|468
1634311200000|2021-10-15 15:20:00|4442.5|4441.5|4443|4442|4443.5|4442|4442.5|4441.5|0
1634311210000|2021-10-15 15:20:10|4443.5|4442.5|4443.5|4442.5|4443.5|4442.5|4442.5|4441.5|205
1634311220000|2021-10-15 15:20:20|4443|4442|4443|4442|4443.5|4442.5|4443|4442|11
1634311230000|2021-10-15 15:20:30|4443.5|4442.5|4443.5|4442|4444|4443|4443|4442|467
1634311240000|2021-10-15 15:20:40|4444|4442.5|4443.5|4442.5|4444|4442.5|4443|4442|26
1634311250000|2021-10-15 15:20:50|4443|4442|4443.5|4442.5|4444|4443|4443|4442|122
1634311260000|2021-10-15 15:21:00|4444|4443|4443|4441.5|4444|4443|4443|4441.5|274
1634311270000|2021-10-15 15:21:10|4443.5|4442|4443|4442|4443.5|4442|4443|4441.5|0
1634311280000|2021-10-15 15:21:20|4443.5|4442.5|4442.5|4441.5|4443.5|4442.5|4442.5|4441.5|0
1634311290000|2021-10-15 15:21:30|4443|4442|4442.5|4441.5|4443|4442|4442.5|4441.5|1381
1634311300000|2021-10-15 15:21:40|4442|4441|4442|4441|4442.5|4441.5|4442|4440.5|100
1634311310000|2021-10-15 15:21:50|4441.5|4440.5|4442|4441|4442.5|4441.5|4441.5|4440.5|230
1634311320000|2021-10-15 15:22:00|4442.5|4440.5|4441.5|4440.5|4442.5|4441|4441|4440|0
1634311330000|2021-10-15 15:22:10|4441|4440|4441.5|4440|4441.5|4440.5|4441|4439.5|267
1634311340000|2021-10-15 15:22:20|4440|4439|4440.5|4439|4440.5|4439.5|4440|4439|573
1634311350000|2021-10-15 15:22:30|4441|4439.5|4440|4439|4441|4439.5|4439.5|4438.5|84
1634311360000|2021-10-15 15:22:40|4439.5|4438.5|4440|4439|4440|4439|4439.5|4438.5|2
1634311370000|2021-10-15 15:22:50|4439.5|4438.5|4440.5|4439.5|4440.5|4439.5|4439.5|4438.5|0
1634311380000|2021-10-15 15:23:00|4440|4439|4440.5|4439.5|4440.5|4439.5|4440|4439|0
1634311390000|2021-10-15 15:23:10|4440|4439|4441.5|4440.5|4441.5|4440.5|4440|4439|102
1634311400000|2021-10-15 15:23:20|4442|4441|4441|4439.5|4442|4441|4440.5|4439.5|51
1634311410000|2021-10-15 15:23:30|4441.5|4440|4441.5|4440.5|4441.5|4440.5|4441.5|4440|41
1634311420000|2021-10-15 15:23:40|4441|4440|4442.5|4441|4442.5|4441.5|4441|4440|150
1634311430000|2021-10-15 15:23:50|4442|4440.5|4442.5|4441.5|4442.5|4441.5|4442|4440.5|0
1634311440000|2021-10-15 15:24:00|4442|4441|4441.5|4440.5|4442.5|4441.5|4441.5|4440.5|0
1634311450000|2021-10-15 15:24:10|4442|4441|4443|4441.5|4443|4442|4442|4441|368
1634311460000|2021-10-15 15:24:20|4442|4441|4441.5|4440.5|4442.5|4441.5|4441.5|4440.5|484
1634311470000|2021-10-15 15:24:30|4442|4441|4442.5|4441|4442.5|4441.5|4441.5|4440.5|140
1634311480000|2021-10-15 15:24:40|4442|4440.5|4442|4441|4442|4441|4441.5|4440.5|0
1634311490000|2021-10-15 15:24:50|4441.5|4440.5|4442|4441|4442.5|4441|4441.5|4440.5|0
1634311500000|2021-10-15 15:25:00|4441.5|4440.5|4441.5|4440.5|4442|4441|4441.5|4440.5|237
1634311510000|2021-10-15 15:25:10|4441|4440|4441|4439.5|4441.5|4440.5|4441|4439.5|260
1634311520000|2021-10-15 15:25:20|4441.5|4440.5|4442.5|4441|4443|4441.5|4441|4440|69
1634311530000|2021-10-15 15:25:30|4443|4441.5|4442.5|4441.5|4443|4441.5|4442|4441|225
1634311540000|2021-10-15 15:25:40|4442|4441|4442.5|4441|4443|4442|4442|4441|42
1634311550000|2021-10-15 15:25:50|4442|4441.5|4442|4441|4442.5|4441.5|4442|4441|75
1634311560000|2021-10-15 15:26:00|4442.5|4441.5|4442.5|4441.5|4442.5|4441.5|4442|4441|0
1634311570000|2021-10-15 15:26:10|4442|4441|4441.5|4440.5|4442.5|4441.5|4441.5|4440.5|72
1634311580000|2021-10-15 15:26:20|4441|4440|4441|4440|4442|4440.5|4441|4440|26
1634311590000|2021-10-15 15:26:30|4441.5|4440.5|4442|4441|4442|4441|4441|4440|65
1634311600000|2021-10-15 15:26:40|4441.5|4440.5|4442|4441|4442|4441|4441.5|4440.5|0
1634311610000|2021-10-15 15:26:50|4441.5|4440.5|4441.5|4440.5|4442|4441|4441.5|4440.5|0
1634311620000|2021-10-15 15:27:00|4442|4441|4442.5|4441.5|4442.5|4441.5|4442|4441|616
1634311630000|2021-10-15 15:27:10|4443|4442|4443|4442|4443|4442|4442.5|4441.5|0
1634311640000|2021-10-15 15:27:20|4442.5|4441.5|4443|4442|4443|4442|4442.5|4441.5|339
1634311650000|2021-10-15 15:27:30|4442.5|4441.5|4443.5|4442.5|4443.5|4442.5|4442.5|4441.5|0
1634311660000|2021-10-15 15:27:40|4442.5|4441.5|4442.5|4441.5|4443|4442|4442.5|4441.5|134
1634311670000|2021-10-15 15:27:50|4443|4442|4443|4442|4443.5|4442|4442.5|4441.5|32
1634311680000|2021-10-15 15:28:00|4442.5|4441.5|4443.5|4442.5|4443.5|4442.5|4442.5|4441.5|39
1634311690000|2021-10-15 15:28:10|4443|4442|4442|4441|4443|4442|4441.5|4440.5|131
1634311700000|2021-10-15 15:28:20|4441.5|4440.5|4442|4441|4442|4441|4441.5|4440.5|70
1634311710000|2021-10-15 15:28:30|4441.5|4440|4441.5|4440|4442|4440.5|4441|4440|334
1634311720000|2021-10-15 15:28:40|4441|4440.5|4441.5|4440.5|4442|4441|4441|4440|522
1634311730000|2021-10-15 15:28:50|4442|4441|4442.5|4441.5|4442.5|4441.5|4442|4441|18
1634311740000|2021-10-15 15:29:00|4443.5|4442|4443|4442|4443.5|4442|4443|4441.5|1718
1634311750000|2021-10-15 15:29:10|4443.5|4442.5|4443|4442|4443.5|4442.5|4443|4442|150
1634311760000|2021-10-15 15:29:20|4443.5|4442.5|4444.5|4443.5|4445|4444|4443|4442|89
1634311770000|2021-10-15 15:29:30|4445|4444|4445|4444|4445.5|4444.5|4444.5|4443.5|200
1634311780000|2021-10-15 15:29:40|4444.5|4443.5|4445.5|4444|4445.5|4444|4444.5|4443|201
1634311790000|2021-10-15 15:29:50|4445|4443.5|4444|4442|4445.5|4444|4444|4442|245
1634540410000|2021-10-18 07:00:10|4452|4451.5|4455.5|4453.5|4458|4454.5|4452|4451.5|69223
1634540420000|2021-10-18 07:00:20|4456|4453|4456.5|4454.5|4457.5|4455|4456|4452.5|102
1634540430000|2021-10-18 07:00:30|4457.5|4455|4456.5|4454.5|4457.5|4455|4456.5|4454.5|0
1634540440000|2021-10-18 07:00:40|4457|4455|4463.5|4461.5|4463.5|4461.5|4457|4455|3254
1634540450000|2021-10-18 07:00:50|4464|4462|4468|4466.5|4468|4466.5|4464|4462|7505
1634540460000|2021-10-18 07:01:00|4467.5|4467|4468|4466|4471.5|4470|4466.5|4464.5|6729
1634540470000|2021-10-18 07:01:10|4467.5|4465.5|4465.5|4463|4467.5|4466|4465|4463|906
1634540480000|2021-10-18 07:01:20|4466|4463.5|4465.5|4463|4467|4465.5|4465|4463|239
1634540490000|2021-10-18 07:01:30|4465|4463.5|4463|4461|4465.5|4464.5|4463|4460.5|177
1634540500000|2021-10-18 07:01:40|4463.5|4461.5|4463.5|4462|4464|4462.5|4459.5|4458.5|482
1634540510000|2021-10-18 07:01:50|4464.5|4462.5|4468|4465.5|4468|4466|4464.5|4462.5|870
1634540520000|2021-10-18 07:02:00|4467.5|4465|4464|4462.5|4468|4466.5|4464|4462.5|1472
1634540530000|2021-10-18 07:02:10|4463.5|4461.5|4463.5|4461.5|4465|4462.5|4462|4460.5|389
1634540540000|2021-10-18 07:02:20|4463|4462|4463.5|4461.5|4464|4462|4462.5|4460.5|143
1634540550000|2021-10-18 07:02:30|4464|4462|4463.5|4461.5|4464|4462|4462|4460.5|446
1634540560000|2021-10-18 07:02:40|4462|4462|4462.5|4460|4464|4462|4461.5|4459|123
1634540570000|2021-10-18 07:02:50|4462|4459|4460.5|4458.5|4462|4459.5|4460.5|4458|89
1634540580000|2021-10-18 07:03:00|4461|4459|4462.5|4460|4463|4461|4461|4459|275
1634540590000|2021-10-18 07:03:10|4463|4460.5|4464|4462.5|4464|4462.5|4463|4460|152
1634540600000|2021-10-18 07:03:20|4464.5|4463|4463|4460.5|4465|4463|4462.5|4460.5|150
1634540610000|2021-10-18 07:03:30|4463.5|4461|4464.5|4462.5|4465|4463|4463.5|4461|0
1634540620000|2021-10-18 07:03:40|4465|4463|4465|4463|4465|4463|4463.5|4461|298
1634540630000|2021-10-18 07:03:50|4464.5|4462.5|4464|4461.5|4465|4463.5|4464|4461|210
1634540640000|2021-10-18 07:04:00|4463.5|4461|4461.5|4460|4464|4462|4461.5|4459.5|298
1634540650000|2021-10-18 07:04:10|4462.5|4460.5|4461.5|4460|4463|4461|4461|4460|478
1634540660000|2021-10-18 07:04:20|4462|4459.5|4461|4460|4463|4460.5|4461|4459.5|1
1634540670000|2021-10-18 07:04:30|4460.5|4459.5|4460.5|4459|4461|4459.5|4460.5|4459|152
1634540680000|2021-10-18 07:04:40|4461|4459.5|4461|4459.5|4461|4459.5|4461|4459|30
1634540690000|2021-10-18 07:04:50|4460.5|4459|4459|4457|4460.5|4459|4458.5|4456.5|660
1634540700000|2021-10-18 07:05:00|4459.5|4458|4459|4457.5|4460|4458.5|4458.5|4457.5|309
1634540710000|2021-10-18 07:05:10|4459.5|4458|4459.5|4458|4460|4458.5|4459|4457.5|857
1634540720000|2021-10-18 07:05:20|4460|4458.5|4460|4458|4462.5|4460.5|4459|4457.5|998
1634540730000|2021-10-18 07:05:30|4459.5|4457.5|4458.5|4457.5|4460|4459|4458.5|4457.5|300
1634540740000|2021-10-18 07:05:40|4459|4458|4460|4459|4464.5|4462.5|4459|4458|7234
1634540750000|2021-10-18 07:05:50|4459.5|4458.5|4459.5|4458.5|4460|4459|4458.5|4457|585
1634540760000|2021-10-18 07:06:00|4460|4459|4459.5|4457.5|4461|4460|4458.5|4457|2449
1634540770000|2021-10-18 07:06:10|4459|4457|4459|4457|4461.5|4459|4456.5|4454.5|8969
1634540780000|2021-10-18 07:06:20|4458.5|4457.5|4458|4456|4459|4458.5|4458|4455.5|765
1634540790000|2021-10-18 07:06:30|4457.5|4456.5|4455|4453|4457.5|4456.5|4455|4453|298
1634540800000|2021-10-18 07:06:40|4454.5|4453.5|4453|4451.5|4454.5|4454|4453|4451.5|10
1634540810000|2021-10-18 07:06:50|4453.5|4452|4452.5|4451|4453.5|4452|4451.5|4451|931
1634540820000|2021-10-18 07:07:00|4453|4451.5|4452|4451|4453|4452|4452|4451|457
1634540830000|2021-10-18 07:07:10|4451.5|4450.5|4452.5|4450.5|4453|4451.5|4451.5|4450.5|22
1634540840000|2021-10-18 07:07:20|4452|4450|4448|4447|4452|4450|4448|4447|2481
1634540850000|2021-10-18 07:07:30||4447.5||4447||4447.5||4447|102
1634540860000|2021-10-18 07:07:40|4448.5|4447.5|4446.5|4445.5|4449|4447.5|4446|4445.5|374
1634540870000|2021-10-18 07:07:50|4446|4445|4446.5|4445.5|4446.5|4445.5|4446|4445|507
1634540880000|2021-10-18 07:08:00|4447.5|4446|4449.5|4448|4450|4448.5|4447.5|4446|561
1634540890000|2021-10-18 07:08:10|4449|4447.5|4449.5|4448|4449.5|4448.5|4448.5|4447.5|676
1634540900000|2021-10-18 07:08:20|4450|4448.5|4449.5|4448.5|4450|4449|4448|4447|943
1634540910000|2021-10-18 07:08:30|4449|4448|4449.5|4448.5|4449.5|4449|4449|4448|1172
1634540920000|2021-10-18 07:08:40|4449|4448|4448.5|4447|4449.5|4448.5|4447.5|4446|3008
1634540930000|2021-10-18 07:08:50|4449|4447.5|4451|4450|4453|4451|4449|4447.5|1797
1634540940000|2021-10-18 07:09:00|4450.5|4449|4449.5|4448.5|4450.5|4450|4449.5|4448.5|1063
1634540950000|2021-10-18 07:09:10|4450|4449|4449.5|4448.5|4450|4449|4448.5|4446.5|797
1634540960000|2021-10-18 07:09:20|4448.5|4448|4449|4447.5|4449.5|4448.5|4447.5|4446|2772
1634540970000|2021-10-18 07:09:30|4449.5|4448|4447.5|4446|4449.5|4448|4447.5|4446|1995
1634540980000|2021-10-18 07:09:40|4448|4446.5|4450|4449.5|4450|4449.5|4448|4446.5|894
1634540990000|2021-10-18 07:09:50|4450.5|4449|4450.5|4449|4451.5|4450.5|4450.5|4449|1129
1634541000000|2021-10-18 07:10:00|4450|4449.5|4450.5|4449.5|4451|4450|4450|4449|1809
1634541010000|2021-10-18 07:10:10|4450|4449|4449|4447.5|4450|4449|4448|4446.5|2118
1634541020000|2021-10-18 07:10:20|4449.5|4448|4453.5|4452.5|4454|4453|4449.5|4448|5494
1634541030000|2021-10-18 07:10:30|4454|4452|4452|4450.5|4454|4453|4451.5|4450|5424
1634541040000|2021-10-18 07:10:40|4451.5|4450|4451|4450|4452|4451|4451|4449.5|1192
1634541050000|2021-10-18 07:10:50|4451.5|4451|4451|4450|4452|4451|4450|4448.5|1626
1634541060000|2021-10-18 07:11:00|4451.5|4450.5|4454.5|4453|4454.5|4454|4451.5|4450|1123
1634541070000|2021-10-18 07:11:10|4454|4452.5|4453.5|4452|4454.5|4452.5|4453.5|4452|0
1634541080000|2021-10-18 07:11:20|4454|4452.5|4453|4452|4454|4452.5|4453|4452|0
1634541090000|2021-10-18 07:11:30|4454|4452.5|4454.5|4454|4455.5|4454|4453.5|4452.5|2779
1634541100000|2021-10-18 07:11:40|4455|4453.5|4454.5|4453.5|4455.5|4454|4454|4453.5|851
1634541110000|2021-10-18 07:11:50|4454|4454|4456|4454.5|4457.5|4455.5|4454|4453.5|1354
1634541120000|2021-10-18 07:12:00|4456.5|4455|4455|4454|4457|4455|4455|4454|30
1634541130000|2021-10-18 07:12:10|4454.5|4453.5|4455|4453.5|4455|4454|4454.5|4453|314
1634541140000|2021-10-18 07:12:20|4454.5|4454|4455.5|4453.5|4456|4454.5|4454.5|4453|889
1634541150000|2021-10-18 07:12:30|4455|4454|4455|4454|4455.5|4454.5|4455|4453.5|300
1634541160000|2021-10-18 07:12:40|4455.5|4454.5|4453|4451|4455.5|4454.5|4452|4450.5|1590
1634541170000|2021-10-18 07:12:50|4452.5|4451.5|4453|4451|4453|4452|4452|4450|100
1634541180000|2021-10-18 07:13:00|4453.5|4451.5|4455|4453.5|4455|4454|4453.5|4451.5|500
1634541190000|2021-10-18 07:13:10|4454.5|4452.5|4456|4455|4456|4455|4454|4452.5|1046
1634541200000|2021-10-18 07:13:20|4455.5|4454.5|4454|4453|4456|4455|4454|4453|1426
1634541210000|2021-10-18 07:13:30|4455|4453.5|4455.5|4453.5|4456|4455.5|4455|4453|1011
1634541220000|2021-10-18 07:13:40|4455|4454|4454.5|4453|4455.5|4454.5|4454.5|4453|326
1634541230000|2021-10-18 07:13:50|4454|4453.5|4454.5|4453.5|4454.5|4454|4454|4453|400
1634541240000|2021-10-18 07:14:00|4455|4453|4454.5|4453|4455|4453|4453.5|4452|146
1634541250000|2021-10-18 07:14:10|4454|4453.5|4457.5|4456|4458|4456|4454|4453|629
1634541260000|2021-10-18 07:14:20|4458|4455.5|4456.5|4455.5|4458|4455.5|4456|4454|860
1634541270000|2021-10-18 07:14:30|4457|4456|4457.5|4456|4457.5|4456.5|4457|4455.5|60
1634541280000|2021-10-18 07:14:40|4457|4455.5|4457.5|4456.5|4459|4457.5|4456.5|4455.5|1083
1634541290000|2021-10-18 07:14:50|4457|4455.5|4457.5|4456|4457.5|4456|4456.5|4455.5|113
1634541300000|2021-10-18 07:15:00|4457|4456.5|4459.5|4458.5|4460|4458.5|4456.5|4456|1058
1634541310000|2021-10-18 07:15:10|4459|4457.5|4459.5|4458|4460|4459.5|4458.5|4457|158
1634541320000|2021-10-18 07:15:20|4459|4457.5|4458.5|4457.5|4459|4458|4458.5|4457.5|0
1634541330000|2021-10-18 07:15:30|4459|4458|4460|4458.5|4460|4459.5|4459|4457.5|1516
1634541340000|2021-10-18 07:15:40|4459.5|4459|4458.5|4457.5|4460|4459.5|4458|4457.5|624
1634541350000|2021-10-18 07:15:50|4458|4457|4460.5|4459.5|4461.5|4460.5|4457.5|4456.5|3837
1634541360000|2021-10-18 07:16:00|4460|4460|4461|4460|4462|4460.5|4459.5|4458.5|2249
1634541370000|2021-10-18 07:16:10|4461.5|4460.5|4460.5|4459.5|4462|4461|4460.5|4459.5|668
1634541380000|2021-10-18 07:16:20|4460|4459|4459|4457.5|4460|4459.5|4459|4457.5|287
1634541390000|2021-10-18 07:16:30|4459.5|4458|4458|4457|4459.5|4458.5|4458|4456.5|1130
1634541400000|2021-10-18 07:16:40|4457.5|4456.5|4458.5|4457.5|4458.5|4457.5|4456.5|4456|1404
1634541410000|2021-10-18 07:16:50||4458||4457||4458||4457|277
1634541420000|2021-10-18 07:17:00|4459|4457.5|4459.5|4458.5|4460.5|4460|4459|4457.5|5507
1634541430000|2021-10-18 07:17:10|4460|4459|4460|4459|4460.5|4459.5|4459.5|4458.5|770
1634541440000|2021-10-18 07:17:20|4459.5|4458.5|4457.5|4456.5|4459.5|4459|4457|4456.5|704
1634541450000|2021-10-18 07:17:30|4458|4457|4458|4457|4458|4457.5|4458|4457|239
1634541460000|2021-10-18 07:17:40|4457.5|4456.5|4457.5|4456.5|4458|4457|4457.5|4456|0
1634541470000|2021-10-18 07:17:50|4458|4457|4457.5|4456.5|4458|4457|4457.5|4456.5|40
1634541480000|2021-10-18 07:18:00|4457|4456|4456|4455|4457.5|4456.5|4456|4454.5|768
1634541490000|2021-10-18 07:18:10|4455.5|4455.5|4456|4454.5|4456.5|4455.5|4455.5|4454.5|750
1634541500000|2021-10-18 07:18:20|4455.5|4454|4456|4455|4456|4455.5|4455.5|4454|113
1634541510000|2021-10-18 07:18:30|4455.5|4454.5|4454.5|4453|4455.5|4454.5|4454.5|4453|108
1634541520000|2021-10-18 07:18:40|4454|4452.5|4453|4452|4454|4453|4452.5|4451.5|343
1634541530000|2021-10-18 07:18:50|4452.5|4451.5|4452|4451.5|4453|4451.5|4452|4451|61
1634541540000|2021-10-18 07:19:00|4451.5|4451|4453|4451.5|4453|4452.5|4451|4450.5|791
1634541550000|2021-10-18 07:19:10|4452.5|4451|4452|4451|4452.5|4451.5|4452|4451|43
1634541560000|2021-10-18 07:19:20|4451.5|4451.5|4452|4451|4452|4451.5|4451|4450|56
1634541570000|2021-10-18 07:19:30|4452.5|4451.5|4451|4450|4452.5|4452|4450.5|4450|1785
1634541580000|2021-10-18 07:19:40|4450.5|4449.5|4449.5|4449|4451.5|4451|4449|4447.5|2913
1634541590000|2021-10-18 07:19:50|4449|4448.5|4448.5|4448|4449.5|4449|4448|4447.5|973
1634541600000|2021-10-18 07:20:00|4448|4447.5|4449.5|4449|4450|4449.5|4448|4447|1613
1634541610000|2021-10-18 07:20:10|4449|4448.5|4450|4449|4451.5|4450.5|4449|4448.5|3078
1634541620000|2021-10-18 07:20:20|4449.5|4448.5|4450|4449.5|4450|4449.5|4448.5|4448|1704
1634541630000|2021-10-18 07:20:30|4450.5|4450|4450.5|4449.5|4451.5|4451|4450|4449|2749
1634541640000|2021-10-18 07:20:40|4450|4449|4451|4450|4451|4450|4450|4449|1268
1634541650000|2021-10-18 07:20:50|4450.5|4449.5|4450.5|4449.5|4450.5|4449.5|4449.5|4448.5|578
1634541660000|2021-10-18 07:21:00|4450|4449|4449|4448|4450|4449.5|4448.5|4448|1206
1634541670000|2021-10-18 07:21:10|4448|4447.5|4449|4447.5|4449|4448|4448|4447.5|1149
1634541680000|2021-10-18 07:21:20|4449.5|4448|4448.5|4447.5|4450|4448.5|4448|4447.5|1731
1634541690000|2021-10-18 07:21:30|4448|4447|4447.5|4446.5|4448.5|4448|4447.5|4446.5|1330
1634541700000|2021-10-18 07:21:40|4448|4447|4448|4447|4448.5|4447.5|4447.5|4446.5|976
1634541710000|2021-10-18 07:21:50|4447.5|4447.5|4449.5|4449|4449.5|4449|4447.5|4447|1070
1634541720000|2021-10-18 07:22:00|4449|4448|4449.5|4448.5|4449.5|4449|4448|4447|3143
1634541730000|2021-10-18 07:22:10|4449|4448|4447.5|4447|4449|4448|4447.5|4446.5|1400
1634541740000|2021-10-18 07:22:20|4447|4446.5|4447|4445.5|4447.5|4447|4446|4445|3300
1634541750000|2021-10-18 07:22:30|4446.5|4446|4448.5|4447.5|4449|4448|4446|4445|5920
1634541760000|2021-10-18 07:22:40|4448|4448|4448|4447|4449|4448.5|4448|4447|7883
1634541770000|2021-10-18 07:22:50|4447.5|4447.5|4447.5|4446.5|4448|4447.5|4447|4446|2272
1634541780000|2021-10-18 07:23:00|4448|4447|4448.5|4447.5|4449.5|4448|4448|4446.5|3558
1634541790000|2021-10-18 07:23:10|4448|4447|4448|4447|4449|4448.5|4447.5|4446.5|4710
1634541800000|2021-10-18 07:23:20|4447.5|4446.5|4448.5|4447.5|4448.5|4447.5|4447.5|4446.5|2415
1634541810000|2021-10-18 07:23:30|4449|4448|4450.5|4449|4451.5|4450.5|4449|4448|4765
1634541820000|2021-10-18 07:23:40|4450|4449.5|4449|4448|4450.5|4449.5|4448.5|4447.5|3041
1634541830000|2021-10-18 07:23:50|4448.5|4447.5|4451.5|4450.5|4452|4450.5|4448.5|4447.5|2932
1634541840000|2021-10-18 07:24:00|4451|4450|4451|4450|4454|4453|4450.5|4449.5|2402
1634541850000|2021-10-18 07:24:10|4450.5|4449.5|4450.5|4449|4451.5|4450.5|4449.5|4449|962
1634541860000|2021-10-18 07:24:20|4451|4449.5|4452.5|4451|4452.5|4451|4451|4449.5|559
1634541870000|2021-10-18 07:24:30|4453|4451.5|4453|4452|4454|4453|4453|4451.5|1544
1634541880000|2021-10-18 07:24:40|4452.5|4451.5|4452.5|4451.5|4453|4452.5|4452|4451|1945
1634541890000|2021-10-18 07:24:50|4452|4451|4451|4450|4452|4451|4450.5|4450|563
1634541900000|2021-10-18 07:25:00|4451.5|4449.5|4450|4448.5|4451.5|4450.5|4449|4448|2569
1634541910000|2021-10-18 07:25:10|4450.5|4449|4450|4448.5|4450.5|4450|4449.5|4448.5|2691
1634541920000|2021-10-18 07:25:20|4450.5|4449|4452|4450.5|4452|4451|4450.5|4448.5|1286
1634541930000|2021-10-18 07:25:30|4451.5|4451|4452|4451.5|4452|4451.5|4451.5|4450.5|225
1634541940000|2021-10-18 07:25:40|4452.5|4452|4452.5|4452|4452.5|4452|4452|4452|227
1634541950000|2021-10-18 07:25:50|4452|4451.5|4452|4450.5|4452|4451.5|4451.5|4450.5|896
1634541960000|2021-10-18 07:26:00|4451.5|4450|4451|4450|4452|4451|4450|4449.5|3086
1634541970000|2021-10-18 07:26:10||4450.5||4450.5||4450.5||4450.5|0
1634541980000|2021-10-18 07:26:20|4450.5|4450|4452|4451|4452|4451|4450.5|4450|746
1634541990000|2021-10-18 07:26:30|4451.5|4450.5|4452|4450.5|4452|4450.5|4451|4450.5|333
1634542000000|2021-10-18 07:26:40|4451.5|4450|4451|4450|4452|4451.5|4450.5|4450|1491
1634542010000|2021-10-18 07:26:50|4451.5|4450.5|4451|4450|4451.5|4450.5|4451|4450|882
1634542020000|2021-10-18 07:27:00|4451.5|4450.5|4452.5|4451.5|4452.5|4452|4451.5|4450.5|3388
1634542030000|2021-10-18 07:27:10|4453|4452|4453|4452|4454|4452.5|4453|4452|697
1634542040000|2021-10-18 07:27:20|4452.5|4451.5|4452.5|4451.5|4453.5|4452.5|4452|4451|3401
1634542050000|2021-10-18 07:27:30|4452|4452|4453.5|4452|4453.5|4453|4452|4451|3263
1634542060000|2021-10-18 07:27:40|4453|4451.5|4453|4452|4453|4452.5|4452.5|4451.5|2264
1634542070000|2021-10-18 07:27:50|4453.5|4452.5|4454|4453|4454|4453|4453.5|4452|1162
1634542080000|2021-10-18 07:28:00|4453.5|4452.5|4453.5|4452.5|4453.5|4453|4453|4452|1171
1634542090000|2021-10-18 07:28:10|4454|4453|4454|4453|4454|4453|4453|4452|1522
1634542100000|2021-10-18 07:28:20|4454.5|4453.5|4454|4453|4454.5|4453.5|4453.5|4452.5|1240
1634542110000|2021-10-18 07:28:30|4453.5|4452.5|4454|4453.5|4454|4453.5|4453.5|4452.5|757
1634542130000|2021-10-18 07:28:50|4453.5|4453|4453|4452.5|4453.5|4453|4452|4451|2735
1634542140000|2021-10-18 07:29:00|4453.5|4453|4454|4453|4454|4453.5|4453|4452|2985
1634542150000|2021-10-18 07:29:10|4453.5|4452.5|4456|4455|4456|4455|4453.5|4452.5|1449
1634542160000|2021-10-18 07:29:20|4455.5|4454.5|4457|4455.5|4457|4456|4455.5|4454.5|748
1634542170000|2021-10-18 07:29:30|4456.5|4455|4457.5|4456.5|4457.5|4456.5|4455.5|4454.5|4257
1634542180000|2021-10-18 07:29:40|4458|4457|4459|4458|4459|4458|4458|4457|1267
1634542190000|2021-10-18 07:29:50|4459.5|4458.5|4459.5|4458.5|4459.5|4459|4459.5|4458.5|1019
1634542200000|2021-10-18 07:30:00|4460|4459|4459|4458|4460|4459.5|4458.5|4457.5|4631
1634542210000|2021-10-18 07:30:10|4459.5|4458.5|4458|4457|4460.5|4459.5|4458|4457|7185
1634542220000|2021-10-18 07:30:20|4458.5|4457.5|4459.5|4458.5|4459.5|4458.5|4458|4457.5|2588
1634542230000|2021-10-18 07:30:30|4460|4459|4459.5|4458.5|4460|4459|4459|4458|2459
1634542240000|2021-10-18 07:30:40|4460|4459|4459.5|4458|4460|4459.5|4458.5|4457.5|2347
1634542250000|2021-10-18 07:30:50|4459|4457.5|4456.5|4455.5|4459|4458|4456.5|4455.5|1050
1634542260000|2021-10-18 07:31:00|4457|4456|4455.5|4454.5|4457|4456.5|4455.5|4454.5|840
1634542270000|2021-10-18 07:31:10|4455|4454|4455|4454|4455|4454.5|4454|4453|1636
1634542280000|2021-10-18 07:31:20|4455.5|4454.5|4456.5|4455.5|4456.5|4455.5|4455.5|4454.5|1974
1634542290000|2021-10-18 07:31:30|4456|4456|4455|4453.5|4456|4456|4454.5|4453.5|643
1634542300000|2021-10-18 07:31:40|4454.5|4454|4457.5|4456.5|4457.5|4457|4454.5|4453.5|1908
1634542310000|2021-10-18 07:31:50|4458|4457|4457.5|4456.5|4459|4457.5|4456.5|4456|2650
1634542320000|2021-10-18 07:32:00|4458|4456|4456|4455|4458|4456.5|4455.5|4454.5|1381
1634542330000|2021-10-18 07:32:10|4456.5|4454.5|4456|4454.5|4456.5|4455|4455|4454|535
1634542340000|2021-10-18 07:32:20|4455.5|4454|4455|4454|4455.5|4454.5|4454|4453.5|2042
1634542350000|2021-10-18 07:32:30|4455.5|4454.5|4455.5|4454.5|4456|4454.5|4455.5|4454|71
1634542360000|2021-10-18 07:32:40|4455|4455|4455.5|4454.5|4455.5|4455|4454.5|4453.5|570
1634542370000|2021-10-18 07:32:50|4455|4455|4456|4455|4456.5|4455.5|4455|4454|597
1634542380000|2021-10-18 07:33:00|4455.5|4454.5|4455|4454.5|4456.5|4455.5|4455|4454|434
1634542390000|2021-10-18 07:33:10|4455.5|4454|4455.5|4454.5|4455.5|4454.5|4455.5|4454|750
1634542400000|2021-10-18 07:33:20|4456|4455|4456.5|4455.5|4456.5|4455.5|4456|4455|200
1634542410000|2021-10-18 07:33:30|4457|4456|4456.5|4455|4457.5|4456.5|4456|4455|853
1634542420000|2021-10-18 07:33:40|4456|4455.5|4455|4454|4456.5|4455.5|4454.5|4454|105
1634542430000|2021-10-18 07:33:50|4454.5|4454.5|4455.5|4454.5|4455.5|4454.5|4454.5|4454.5|0
1634542440000|2021-10-18 07:34:00|4455|4455|4456|4455|4456.5|4455.5|4455|4455|45
1634542450000|2021-10-18 07:34:10|4456.5|4455.5|4456.5|4455.5|4456.5|4456|4456|4455|491
1634542460000|2021-10-18 07:34:20|4456|4455|4454|4452.5|4456.5|4455.5|4454|4452.5|1536
1634542470000|2021-10-18 07:34:30|4453.5|4452|4453|4452|4453.5|4453|4453|4452|560
1634542480000|2021-10-18 07:34:40||4452.5||4452||4452.5||4452|68
1634542490000|2021-10-18 07:34:50|4453.5|4452.5|4455|4454.5|4455|4454.5|4453.5|4452.5|1880
1634542500000|2021-10-18 07:35:00|4455.5|4455|4456|4454.5|4456|4455|4455.5|4454.5|281
1634542510000|2021-10-18 07:35:10|4455.5|4454|4455.5|4454.5|4456|4454.5|4454.5|4454|1271
1634542520000|2021-10-18 07:35:20|4456|4455|4455.5|4454.5|4456|4455.5|4455.5|4454.5|712
1634542530000|2021-10-18 07:35:30|4456|4455|4456|4455|4456.5|4455.5|4456|4455|45
1634542540000|2021-10-18 07:35:40|4456.5|4455.5|4456.5|4455|4457|4456.5|4456|4455|264
1634542550000|2021-10-18 07:35:50|4456|4455.5|4456.5|4455.5|4456.5|4456|4456|4455|214
1634542560000|2021-10-18 07:36:00|4457|4456|4456.5|4455.5|4457|4456.5|4456.5|4455.5|1403
1634542570000|2021-10-18 07:36:10|4456|4455|4456|4455.5|4457|4456|4456|4455|1508
1634542580000|2021-10-18 07:36:20|4455.5|4455|4455.5|4454.5|4455.5|4455|4455.5|4454.5|427
1634542590000|2021-10-18 07:36:30|4455|4454|4454|4453|4455|4454|4453.5|4453|61
1634542600000|2021-10-18 07:36:40|4453.5|4452.5|4453|4452|4453.5|4452.5|4452.5|4452|312
1634542610000|2021-10-18 07:36:50|4453.5|4452.5|4453.5|4452.5|4453.5|4453|4453.5|4452.5|135
1634542620000|2021-10-18 07:37:00|4453|4452|4452.5|4451|4453|4452|4452|4451|1752
1634542630000|2021-10-18 07:37:10|4452|4451.5|4452.5|4451.5|4452.5|4452|4452|4451.5|351
1634542640000|2021-10-18 07:37:20|||||||||56
1634542650000|2021-10-18 07:37:30|4452|4451|4451.5|4450.5|4452|4451|4451|4450|676
1634542660000|2021-10-18 07:37:40|4451|4450|4450|4449|4451|4450|4450|4448.5|901
1634542670000|2021-10-18 07:37:50||4449.5||4449||4449.5||4449|68
1634542680000|2021-10-18 07:38:00|4449.5|4449.5|4451|4449.5|4451|4450|4449|4448.5|3235
1634542690000|2021-10-18 07:38:10|4450.5|4450|4450.5|4449.5|4450.5|4450|4450|4449.5|150
1634542700000|2021-10-18 07:38:20|4451|4450|4451.5|4450.5|4451.5|4450.5|4451|4450|725
1634542710000|2021-10-18 07:38:30|4452|4451|4452.5|4451.5|4453|4452|4451.5|4450.5|2871
1634542720000|2021-10-18 07:38:40|4453|4452|4453.5|4452.5|4453.5|4452.5|4453|4452|231
1634542730000|2021-10-18 07:38:50|4453|4453|4453|4452|4453.5|4453|4453|4451.5|690
1634542740000|2021-10-18 07:39:00|4452.5|4452.5|4451|4450|4453|4452.5|4450.5|4450|1905
1634542750000|2021-10-18 07:39:10|4451.5|4450.5|4451.5|4450.5|4451.5|4450.5|4451|4450|0
1634542760000|2021-10-18 07:39:20|4451|4450|4450.5|4449|4451|4450.5|4450|4449|489
1634542770000|2021-10-18 07:39:30|4450|4448.5|4449.5|4448.5|4450|4449|4449|4448|345
1634542780000|2021-10-18 07:39:40|4450|4449|4449|4448.5|4450|4449.5|4448.5|4448|1154
1634542790000|2021-10-18 07:39:50|4448.5|4448|4448.5|4448|4448.5|4448|4448.5|4448|51
1634542800000|2021-10-18 07:40:00|4448|4447.5|4448|4447|4448.5|4447.5|4448|4447|278
1634542810000|2021-10-18 07:40:10|4448.5|4447.5|4449.5|4449|4450|4449.5|4448.5|4447.5|3648
1634542820000|2021-10-18 07:40:20|4449|4448.5|4449.5|4448.5|4450.5|4449.5|4449|4448.5|2665
1634542830000|2021-10-18 07:40:30|4449|4449|4450|4448.5|4450|4449|4449|4448.5|195
1634542840000|2021-10-18 07:40:40|4449.5|4449|4449.5|4448.5|4449.5|4449.5|4449|4448.5|1708
1634542850000|2021-10-18 07:40:50|4450|4449|4449.5|4448.5|4450|4449.5|4449.5|4448.5|3402
1634542860000|2021-10-18 07:41:00|4450|4449|4450|4449|4450|4449.5|4450|4449|947
1634542870000|2021-10-18 07:41:10|4449.5|4449.5|4450|4449|4450|4449.5|4449.5|4449|2996
1634542880000|2021-10-18 07:41:20|4449.5|4448.5|4449.5|4449|4450|4449|4449|4448.5|1666
1634542890000|2021-10-18 07:41:30|4449|4448.5|4449|4448.5|4450|4449|4449|4448.5|3549
1634542920000|2021-10-18 07:42:00|4449.5|4449|4449.5|4449|4450|4449.5|4449.5|4448.5|540
1634542940000|2021-10-18 07:42:20|4450|4449.5|4450|4449|4450|4449.5|4449.5|4449|277
1634542960000|2021-10-18 07:42:40|4449.5||4450||4450||4449.5||132
1634542970000|2021-10-18 07:42:50|4449.5|4449.5|4450|4449|4450|4449.5|4449.5|4449|25
1634542980000|2021-10-18 07:43:00|4449.5|4448.5|4448.5|4447.5|4449.5|4449|4448|4447.5|2833
1634542990000|2021-10-18 07:43:10|4449|4448|4448.5|4448|4449|4448.5|4448.5|4448|597
1634543000000|2021-10-18 07:43:20|4449|4448.5|4449.5|4449|4450|4449.5|4448.5|4448.5|2097
1634543010000|2021-10-18 07:43:30|4449|4448.5|4448.5|4448|4449.5|4449|4448.5|4447.5|1516
1634543020000|2021-10-18 07:43:40|4448|4447.5|4448.5|4447.5|4448.5|4448|4448|4447|1527
1634543040000|2021-10-18 07:44:00|4448|4448|4448.5|4447.5|4448.5|4448|4448|4447.5|841
1634543050000|2021-10-18 07:44:10||4448||4448||4448||4448|206
1634543060000|2021-10-18 07:44:20|4448|4447.5|4447.5|4446.5|4448.5|4447.5|4447.5|4446.5|3086
1634543070000|2021-10-18 07:44:30|4448|4447|4448|4447|4448.5|4447.5|4448|4447|100
1634543080000|2021-10-18 07:44:40|4448.5|4447.5|4449|4448|4449|4448.5|4448.5|4447.5|1725
1634543090000|2021-10-18 07:44:50|4449.5|4448.5|4449.5|4448.5|4450|4449|4449|4448|1436
1634543100000|2021-10-18 07:45:00|4449|4448|4450|4449|4450|4449|4448.5|4448|980
1634543110000|2021-10-18 07:45:10|4450.5|4449.5|4450.5|4450|4451|4450.5|4450.5|4449.5|2861
1634543120000|2021-10-18 07:45:20|4450|4449.5|4450.5|4449.5|4450.5|4450|4450|4449.5|333
1634543130000|2021-10-18 07:45:30|4451|4450|4451|4450.5|4451|4450.5|4451|4450|235
1634543140000|2021-10-18 07:45:40|4451.5|4451|4451.5|4451|4451.5|4451|4451|4450.5|2657
1634543150000|2021-10-18 07:45:50|4452|4451.5|4452|4451|4453|4452|4451.5|4451|677
1634543160000|2021-10-18 07:46:00|4451.5|4451.5|4452|4451|4452|4451.5|4451.5|4450.5|634
1634543180000|2021-10-18 07:46:20|4452.5|4451.5|4453.5|4452|4453.5|4453|4452.5|4451.5|5514
1634543190000|2021-10-18 07:46:30|4454|4452.5|4453|4452|4454|4453.5|4452.5|4452|2887
1634543200000|2021-10-18 07:46:40|4452.5|4451.5|4452.5|4451.5|4453|4452.5|4451.5|4451|7561
1634543210000|2021-10-18 07:46:50|4453|4452|4453|4452.5|4453|4452.5|4452.5|4451.5|358
1634543220000|2021-10-18 07:47:00|4453.5|4452|4454.5|4453|4454.5|4453.5|4453.5|4452|2134
1634543230000|2021-10-18 07:47:10||4453.5||4453.5||4453.5||4453.5|0
1634543240000|2021-10-18 07:47:20|4455||4454||4455||4454||90
1634543250000|2021-10-18 07:47:30|4453.5|4453|4452.5|4451.5|4453.5|4453|4452.5|4451.5|947
1634543260000|2021-10-18 07:47:40|4452|4451|4451.5|4451|4452|4451|4450.5|4450|266
1634543270000|2021-10-18 07:47:50||4450.5||4450.5||4450.5||4450.5|0
1634543280000|2021-10-18 07:48:00|4452|4451|4452.5|4451.5|4452.5|4452|4451.5|4451|1321
1634543290000|2021-10-18 07:48:10|4452|4451|4453|4452|4453|4452|4452|4451|45
1634543300000|2021-10-18 07:48:20|4452.5|4452.5|4451|4450|4453|4452.5|4451|4450|602
1634543310000|2021-10-18 07:48:30|4451.5|4450.5|4451|4450|4451.5|4451|4451|4450|1357
1634543320000|2021-10-18 07:48:40|4450.5|4450.5|4452|4451|4452|4451|4450.5|4450.5|624
1634543330000|2021-10-18 07:48:50|4451.5|4450.5|4452|4451.5|4452.5|4452|4451.5|4450.5|1543
1634543340000|2021-10-18 07:49:00|4451.5|4451|4453|4452|4453|4452|4451.5|4451|1067
1634543350000|2021-10-18 07:49:10|4452.5|4451.5|4451.5|4451|4452.5|4451.5|4451.5|4451|598
1634543360000|2021-10-18 07:49:20|4451|4450.5|4451|4450|4451|4450.5|4451|4450|45
1634543370000|2021-10-18 07:49:30|4450.5|4450.5|4450|4449|4450.5|4450.5|4450|4449|2313
1634543380000|2021-10-18 07:49:40|4450.5|4449.5|4451|4450|4451|4450|4450.5|4449.5|1027
1634543390000|2021-10-18 07:49:50|4451.5|4450.5|4454|4453|4454|4453|4451.5|4450.5|2767
1634543400000|2021-10-18 07:50:00|4453.5|4452.5|4452|4451|4453.5|4452.5|4452|4451|2602
1634543410000|2021-10-18 07:50:10|4452.5|4451.5|4452|4451|4452.5|4452|4452|4451|386
1634543420000|2021-10-18 07:50:20|4451.5|4451.5|4452|4451|4452.5|4451.5|4451.5|4450.5|1158
1634543430000|2021-10-18 07:50:30|4451.5|4450.5|4451.5|4450.5|4451.5|4450.5|4451.5|4450.5|11
1634543440000|2021-10-18 07:50:40|4452|4451|4452.5|4452|4453|4452.5|4452|4451|1930
1634543450000|2021-10-18 07:50:50|4452|4451.5|4452|4451.5|4452|4451.5|4451.5|4450.5|1794
1634543460000|2021-10-18 07:51:00|4452.5|4451|4452.5|4451.5|4452.5|4452|4452|4451|424
1634543470000|2021-10-18 07:51:10|4452|4452|4451.5|4450.5|4452|4452|4451.5|4450.5|208
1634543480000|2021-10-18 07:51:20|4452|4451|4452|4451|4452|4451|4452|4451|0
1634543490000|2021-10-18 07:51:30|4451.5|4451.5|4452.5|4451.5|4453|4452.5|4451.5|4451.5|521
1634543500000|2021-10-18 07:51:40|4452||4452||4452||4452||0
1634543510000|2021-10-18 07:51:50|4452.5|4451|4453|4452.5|4453|4452.5|4452.5|4451|568
1634543520000|2021-10-18 07:52:00|4452.5|4452|4454|4453|4454|4453|4452.5|4452|1016
1634543530000|2021-10-18 07:52:10|4453.5|4452.5|4453|4452.5|4453.5|4453|4453|4452.5|864
1634543540000|2021-10-18 07:52:20|||||||||80
1634543550000|2021-10-18 07:52:30|4452.5|4452|4452|4451|4453|4452.5|4451.5|4451|654
1634543560000|2021-10-18 07:52:40|4452.5|4452|4452|4451|4452.5|4452|4452|4451|2059
1634543570000|2021-10-18 07:52:50|4451.5|4450.5|4451.5|4450.5|4452|4451|4451.5|4450.5|0
1634543580000|2021-10-18 07:53:00||4451||4450.5||4451||4450.5|150
1634543600000|2021-10-18 07:53:20|4451|4451|4450.5|4450|4451|4451|4450|4449|2115
1634543610000|2021-10-18 07:53:30|4451|4450.5|4451|4450.5|4451|4450.5|4451|4450.5|860
1634543620000|2021-10-18 07:53:40|4451.5|4451|4451.5|4450.5|4451.5|4451|4451.5|4450.5|192
1634543630000|2021-10-18 07:53:50|4451|4450|4452|4451.5|4452|4451.5|4451|4450|583
1634543640000|2021-10-18 07:54:00|4452.5|4452|4452|4451.5|4453.5|4453|4452|4451|5051
1634543650000|2021-10-18 07:54:10|4451.5|4451|4452|4451|4452|4451.5|4451.5|4451|432
1634543670000|2021-10-18 07:54:30|4452.5|4451.5|4453|4452.5|4453.5|4452.5|4452.5|4451.5|2861
1634543680000|2021-10-18 07:54:40|4453.5|4453|4453.5|4453|4453.5|4453|4453.5|4453|0
1634543690000|2021-10-18 07:54:50|4454|4453.5|4453.5|4453|4454|4453.5|4453.5|4453|376
1634543700000|2021-10-18 07:55:00|4453|4452.5|4452.5|4451.5|4453.5|4452.5|4452.5|4451.5|1139
1634543710000|2021-10-18 07:55:10|4452|4451|4452|4451.5|4452.5|4451.5|4451.5|4451|331
1634543720000|2021-10-18 07:55:20|4452.5|4451|4452|4451|4452.5|4451|4451.5|4451|169
1634543740000|2021-10-18 07:55:40|4452.5|4451.5|4452|4451|4452.5|4452|4451.5|4451|1732
1634543750000|2021-10-18 07:55:50|4452.5|4451.5|4455|4454|4455.5|4454|4452.5|4451.5|1566
1634543760000|2021-10-18 07:56:00|4454.5|4453.5|4453.5|4452.5|4454.5|4454|4453.5|4452.5|725
1634543770000|2021-10-18 07:56:10|4453|4452|4452|4451.5|4453|4452|4452|4451|373
1634543780000|2021-10-18 07:56:20|4451.5|4451|4451.5|4450.5|4452|4451|4451.5|4450|448
1634543790000|2021-10-18 07:56:30|4451|4450|4451|4450|4451|4450.5|4449.5|4449|3355
1634543800000|2021-10-18 07:56:40|4450.5|4449.5|4451.5|4450.5|4451.5|4451|4450.5|4449.5|1381
1634543810000|2021-10-18 07:56:50|4451|4451|4451.5|4450.5|4451.5|4451|4451|4450.5|904
1634543820000|2021-10-18 07:57:00|4452|4451|4451|4450|4452|4451.5|4451|4450|1058
1634543830000|2021-10-18 07:57:10|4451.5|4450.5|4451.5|4451|4451.5|4451|4451|4450.5|1452
1634543840000|2021-10-18 07:57:20|4451|4450.5|4451|4450.5|4451.5|4450.5|4450.5|4450|1080
1634543850000|2021-10-18 07:57:30|4450.5|4450|4451.5|4450.5|4451.5|4450.5|4450.5|4450|46
1634543860000|2021-10-18 07:57:40|4452|4451|4452.5|4451.5|4453|4451.5|4452|4451|1385
1634543870000|2021-10-18 07:57:50|4452|4452|4450.5|4449.5|4452|4452|4449.5|4449|4500
1634543880000|2021-10-18 07:58:00|4451|4450|4451.5|4450.5|4451.5|4450.5|4451|4450|474
1634543890000|2021-10-18 07:58:10|4451|4450|4450|4449|4451|4450|4450|4449|379
1634543900000|2021-10-18 07:58:20|4449.5|4449.5|4449|4448|4449.5|4449.5|4449|4448|234
1634543910000|2021-10-18 07:58:30|4449.5|4448.5|4448.5|4448|4450|4449|4448.5|4447.5|1372
1634543920000|2021-10-18 07:58:40|4448|4447.5|4448.5|4447.5|4448.5|4447.5|4447|4446.5|390
1634543930000|2021-10-18 07:58:50|4448|4447|4447.5|4446.5|4448|4447|4447.5|4446.5|45
1634543940000|2021-10-18 07:59:00|4447|4447|4447|4446.5|4447|4447|4447|4446.5|0
1634543950000|2021-10-18 07:59:10|4446.5|4446|4446.5|4446|4446.5|4446|4446.5|4446|47
1634543960000|2021-10-18 07:59:20|4446|4445.5|4446|4445.5|4446|4445.5|4446|4445.5|1448
1634543970000|2021-10-18 07:59:30|4445.5|4445|4445.5|4445|4445.5|4445|4445.5|4445|33
1634543980000|2021-10-18 07:59:40|4445|4444.5|4444|4443|4445|4444.5|4444|4443|2401
1634543990000|2021-10-18 07:59:50|4443.5|4442.5|4443|4442|4444|4443|4441.5|4440.5|5961
1634544000000|2021-10-18 08:00:00|4443.5|4441.5|4443|4442.5|4444.5|4443.5|4443|4441.5|3917
1634544010000|2021-10-18 08:00:10|4442.5|4442|4442.5|4441.5|4443|4442|4442.5|4441.5|117
1634544020000|2021-10-18 08:00:20|4443|4442|4443|4442|4443|4442|4442|4441.5|286
1634544030000|2021-10-18 08:00:30|4443.5|4442.5|4443|4442|4444|4443.5|4443|4442|1784
1634544040000|2021-10-18 08:00:40|4442.5|4441.5|4443|4442|4443|4442.5|4442|4441.5|1288
1634544050000|2021-10-18 08:00:50|4443.5|4442.5|4444|4443.5|4444.5|4443.5|4443|4442.5|1805
1634544060000|2021-10-18 08:01:00|4443.5|4443|4444|4443|4444.5|4443.5|4443.5|4443|1628
1634544070000|2021-10-18 08:01:10||4443.5||4443||4443.5||4443|100
1634544080000|2021-10-18 08:01:20||4443.5||4443||4443.5||4443|50
1634544090000|2021-10-18 08:01:30||4443.5||4443||4443.5||4443|0
1634544100000|2021-10-18 08:01:40|4443.5|4443.5|4444|4443.5|4444|4443.5|4443.5|4443.5|450
1634544110000|2021-10-18 08:01:50|4444.5|4444|4445|4444|4445|4444.5|4444.5|4444|1600
1634544120000|2021-10-18 08:02:00|4445.5|4444.5|4445|4444|4446|4445|4444.5|4444|553
1634544130000|2021-10-18 08:02:10|4444.5|4443.5|4443.5|4443|4445|4444|4443.5|4443|1950
1634544140000|2021-10-18 08:02:20|4444|4443.5|4445|4444.5|4445.5|4444.5|4444|4443.5|739
1634544150000|2021-10-18 08:02:30|4444.5|4444|4444.5|4444|4444.5|4444|4444.5|4444|100
1634544160000|2021-10-18 08:02:40|4444|4443.5|4446|4445|4446|4445.5|4444|4443|4911
1634544170000|2021-10-18 08:02:50|4446.5|4445.5|4447|4446|4447.5|4447|4446.5|4445.5|1218
1634544180000|2021-10-18 08:03:00|4446.5|4445.5|4446.5|4445.5|4446.5|4446|4446|4445|955
1634544190000|2021-10-18 08:03:10|4447|4446|4447|4446.5|4447.5|4447|4446.5|4445.5|3012
1634544200000|2021-10-18 08:03:20|4446.5|4446|4445.5|4444.5|4447|4446|4444.5|4443.5|4002
1634544210000|2021-10-18 08:03:30|4445|4444|4445.5|4445|4446|4445|4444.5|4443.5|7870
1634544220000|2021-10-18 08:03:40|4445|4444.5|4445.5|4445|4445.5|4445|4445|4444|11593
1634544230000|2021-10-18 08:03:50|4445|4444.5|4446.5|4445.5|4446.5|4446|4445|4444.5|2090
1634544240000|2021-10-18 08:04:00|4446|4445|4446|4445|4446.5|4445|4446|4445|1296
1634544250000|2021-10-18 08:04:10|4445.5|4444.5|4445.5|4445|4445.5|4445|4445|4444|6590
1634544260000|2021-10-18 08:04:20||4444.5||4445||4445||4444.5|1709
1634544270000|2021-10-18 08:04:30|4445|4444.5|4445.5|4445|4446|4445.5|4445|4444.5|2655
1634544280000|2021-10-18 08:04:40|4446|4445.5|4446|4445|4446|4445.5|4446|4445|92
1634544290000|2021-10-18 08:04:50|4446.5|4445.5|4446|4445.5|4446.5|4446|4446|4445.5|2396
1634544300000|2021-10-18 08:05:00|4445.5|4445|4446|4445.5|4446|4445.5|4445.5|4445|852
1634544310000|2021-10-18 08:05:10|4446.5|4446|4447.5|4447|4447.5|4447|4446.5|4446|1410
1634544320000|2021-10-18 08:05:20|4447|4446.5|4447.5|4446.5|4447.5|4447|4447|4446|688
1634544340000|2021-10-18 08:05:40|4448|4447|4448.5|4447.5|4448.5|4448|4447.5|4447|1969
1634544350000|2021-10-18 08:05:50|4449|4448|4448|4446.5|4450|4449|4448|4446.5|1553
1634544360000|2021-10-18 08:06:00|4447.5|4446|4446.5|4445.5|4447.5|4446.5|4446.5|4445.5|1331
1634544370000|2021-10-18 08:06:10|4447|4446|4448.5|4447.5|4448.5|4447.5|4446.5|4446|1473
1634544380000|2021-10-18 08:06:20|4449|4447|4448|4447.5|4449|4448|4448|4447|941
1634544390000|2021-10-18 08:06:30|4448.5|4448|4448.5|4448|4448.5|4448|4448.5|4448|113
1634544400000|2021-10-18 08:06:40|4448|4447.5|4448.5|4448|4448.5|4448|4448|4447.5|34
1634544410000|2021-10-18 08:06:50|4449|4448.5|4450|4449|4450|4449|4449|4448.5|1045
1634544420000|2021-10-18 08:07:00|4449.5|4449.5|4449|4448.5|4450|4449.5|4449|4448.5|113
1634544430000|2021-10-18 08:07:10|4448.5|4448|4449|4448|4449|4448|4448.5|4448|559
1634544440000|2021-10-18 08:07:20|4448.5|4447.5|4448.5|4447.5|4449|4448|4447.5|4447|2692
1634544450000|2021-10-18 08:07:30|4448|4448|4448.5|4448|4448.5|4448|4448|4448|273
1634544460000|2021-10-18 08:07:40||4447.5||4447.5||4447.5||4447.5|59
1634544470000|2021-10-18 08:07:50|4449|4448|4450|4449.5|4450|4449.5|4449|4448|3375
1634544480000|2021-10-18 08:08:00|4450.5|4450|4450.5|4449.5|4451|4450.5|4450|4449|1596
1634544490000|2021-10-18 08:08:10||4450||4450||4450||4450|176
1634544500000|2021-10-18 08:08:20|4451|4450.5|4452.5|4451.5|4452.5|4451.5|4451|4450.5|543
1634544510000|2021-10-18 08:08:30|4452|4452|4453|4452|4453|4452|4452|4451.5|100
1634544520000|2021-10-18 08:08:40|4452.5|4451.5|4453.5|4453|4453.5|4453|4452.5|4451.5|322
1634544530000|2021-10-18 08:08:50|4453|4452.5|4454|4453.5|4454|4453.5|4453|4452.5|126
1634544540000|2021-10-18 08:09:00|4455|4454|4454.5|4454|4455|4454|4454.5|4453.5|1395
1634544550000|2021-10-18 08:09:10|4455|4453.5|4455|4454.5|4455|4454.5|4455|4453.5|706
1634544560000|2021-10-18 08:09:20|4455.5|4455|4456|4455|4456|4455|4455.5|4455|38
1634544570000|2021-10-18 08:09:30|4455.5|4455.5|4456|4455.5|4456|4455.5|4455.5|4455.5|107
1634544600000|2021-10-18 08:10:00|4455.5|4455|4457|4456|4457|4456|4455.5|4455|335
1634544610000|2021-10-18 08:10:10||4456.5||4456.5||4456.5||4456.5|1
1634544620000|2021-10-18 08:10:20|4457.5|4457|4458|4457|4458|4457|4457.5|4457|1511
1634544630000|2021-10-18 08:10:30|4458.5|4457.5|4458.5|4458|4459|4458|4458|4457.5|49
1634544640000|2021-10-18 08:10:40|4459|4458.5|4459|4458|4459|4458.5|4458|4457|3763
1634544650000|2021-10-18 08:10:50|4458.5|4457.5|4459|4458.5|4459|4458.5|4458|4457|1093
1634544660000|2021-10-18 08:11:00|4459.5|4459|4460|4459.5|4460|4459.5|4459.5|4459|807
1634544670000|2021-10-18 08:11:10|||||||||648
1634544680000|2021-10-18 08:11:20|4459.5|4459|4459.5|4458.5|4459.5|4459|4459|4458.5|828
1634544690000|2021-10-18 08:11:30|4459|4459|4458|4457|4459|4459|4458|4457|277
1634544700000|2021-10-18 08:11:40|4458.5|4457.5|4458|4457.5|4458.5|4457.5|4457.5|4456.5|137
1634544710000|2021-10-18 08:11:50|4458.5|4458|4459|4458.5|4459.5|4458.5|4458.5|4457.5|299
1634544720000|2021-10-18 08:12:00|4459.5|4458|4459.5|4458.5|4459.5|4459|4459|4458|1227
1634544730000|2021-10-18 08:12:10|4460|4459|4459|4458|4460|4459.5|4457.5|4457|6286
1634544740000|2021-10-18 08:12:20|4458.5|4457.5|4458|4457.5|4458.5|4457.5|4458|4457.5|150
1634544750000|2021-10-18 08:12:30|4458.5||4458||4458.5||4458||649
1634544760000|2021-10-18 08:12:40|4457.5|4457|4457|4456.5|4457.5|4457|4457|4456|950
1634544770000|2021-10-18 08:12:50|4456.5|4456|4455.5|4455|4456.5|4456|4455.5|4455|245
1634544790000|2021-10-18 08:13:10|4455|4454.5|4455.5|4455|4456|4455.5|4455|4454.5|1630
1634544800000|2021-10-18 08:13:20|4456|4455.5|4456.5|4455.5|4456.5|4455.5|4456|4455.5|288
1634544810000|2021-10-18 08:13:30|4456|4455|4454.5|4453.5|4456|4455.5|4454.5|4453.5|2288
1634544820000|2021-10-18 08:13:40|4454|4453|4454.5|4453.5|4454.5|4454|4453.5|4453|250
1634544840000|2021-10-18 08:14:00|4455|4454|4455|4454.5|4455.5|4454.5|4454.5|4454|145
1634544850000|2021-10-18 08:14:10|4454.5|4454|4455|4454.5|4455.5|4455|4454.5|4453|3180
1634544860000|2021-10-18 08:14:20|4454.5|4454|4454|4453|4454.5|4454|4453.5|4452.5|181
1634544870000|2021-10-18 08:14:30|4454.5|4453.5|4455|4454|4455|4454.5|4454.5|4453.5|193
1634544880000|2021-10-18 08:14:40|4454.5|4453.5|4454.5|4453.5|4454.5|4454|4454|4453|645
1634544890000|2021-10-18 08:14:50|4454||4454||4454||4454||0
1634544900000|2021-10-18 08:15:00|4454.5|4454|4454.5|4454|4454.5|4454|4454|4454|689
1634544910000|2021-10-18 08:15:10|4455|4454.5|4456|4455|4456.5|4455|4455|4454.5|311
1634544920000|2021-10-18 08:15:20|4455.5|4454.5|4454.5|4453.5|4455.5|4454.5|4454|4453|676
1634544940000|2021-10-18 08:15:40|4455|4454|4454.5|4453.5|4455|4454.5|4454.5|4453.5|343
1634544950000|2021-10-18 08:15:50||4454||4453.5||4454||4453.5|542
1634544960000|2021-10-18 08:16:00|4454||4454.5||4454.5||4454||214
1634544970000|2021-10-18 08:16:10|4454|4453|4455|4453.5|4455|4454.5|4454|4453|925
1634544980000|2021-10-18 08:16:20|4454.5|4454|4455|4454.5|4455|4454.5|4454.5|4454|59
1634545000000|2021-10-18 08:16:40|4454.5|4454|4455|4454.5|4455|4454.5|4454.5|4454|112
1634545010000|2021-10-18 08:16:50|4454.5|4454|4455|4454|4455|4454|4454.5|4453.5|554
1634545020000|2021-10-18 08:17:00|4454.5||4454.5||4454.5||4454.5||10
1634545030000|2021-10-18 08:17:10|4455|4453.5|4455|4454|4455|4454|4454.5|4453.5|343
1634545040000|2021-10-18 08:17:20|4455.5|4454.5|4456|4455|4456|4455.5|4455.5|4454.5|738
1634545050000|2021-10-18 08:17:30|4456.5|4455.5|4457|4456|4457.5|4457|4456.5|4455.5|649
1634545060000|2021-10-18 08:17:40||4456.5||4456.5||4456.5||4456|11
1634545070000|2021-10-18 08:17:50|4456.5|4456|4457|4456|4457|4456|4456|4455.5|1013
1634545080000|2021-10-18 08:18:00|||||||||300
1634545090000|2021-10-18 08:18:10|4456.5|4455.5|4458|4457|4458|4457|4456.5|4455.5|2337
1634545100000|2021-10-18 08:18:20|4458.5|4457.5|4458.5|4458|4458.5|4458|4458.5|4457.5|45
1634545110000|2021-10-18 08:18:30|4459|4458.5|4459.5|4458.5|4459.5|4458.5|4458.5|4458|654
1634545120000|2021-10-18 08:18:40|4459|4459|4460|4459|4460|4459|4459|4459|250
1634545140000|2021-10-18 08:19:00|4460.5|4459.5|4461|4460.5|4461|4460.5|4459.5|4459|26634
1634545150000|2021-10-18 08:19:10|4461.5|4461|4462|4461.5|4462|4461.5|4461.5|4460.5|1053
1634545160000|2021-10-18 08:19:20|4462.5|4462|4462.5|4462|4463|4462|4462.5|4462|173
1634545170000|2021-10-18 08:19:30|4462|4461.5|4462.5|4461.5|4462.5|4461.5|4462|4461|95
1634545180000|2021-10-18 08:19:40|4463|4462|4463.5|4463|4463.5|4463|4463|4462|202
1634545190000|2021-10-18 08:19:50|4464|4463.5|4465|4464|4465|4464.5|4464|4463|928
1634545200000|2021-10-18 08:20:00|4465.5|4464.5|4465.5|4464.5|4465.5|4464.5|4465|4464|4867
1634545210000|2021-10-18 08:20:10|4466|4465|4467|4466|4467|4466|4466|4465|277
1634545220000|2021-10-18 08:20:20|4467.5|4466.5|4468|4467|4468|4467|4467|4466.5|135
1634545230000|2021-10-18 08:20:30|4467.5|4467.5|4468|4467.5|4468.5|4468|4467.5|4467|788
1634545240000|2021-10-18 08:20:40|4468.5|4468|4469|4467.5|4469|4468.5|4468|4467.5|2007
1634545250000|2021-10-18 08:20:50|4468.5|4468|4468.5|4467.5|4468.5|4468|4468.5|4467.5|199
1634545260000|2021-10-18 08:21:00||4468||4468||4468||4468|0
1634545270000|2021-10-18 08:21:10|4468|4467.5|4467.5|4467|4468|4467.5|4466.5|4466|4184
1634545280000|2021-10-18 08:21:20|4467|4466.5|4466|4465|4467|4466.5|4466|4465|766
1634545290000|2021-10-18 08:21:30|4466.5|4465.5|4465|4464.5|4466.5|4466|4465|4464|9147
1634545300000|2021-10-18 08:21:40|4465.5|4465|4467|4466|4467|4466|4465.5|4465|1795
1634545310000|2021-10-18 08:21:50|4467.5|4466.5|4467|4466|4468|4467|4467|4466|0
1634545320000|2021-10-18 08:22:00|4467.5|4466.5|4467.5|4467|4467.5|4467|4467.5|4466.5|0
1634545330000|2021-10-18 08:22:10|4468|4467.5|4468|4467.5|4468|4467.5|4468|4467.5|195
1634545340000|2021-10-18 08:22:20|4468.5|4468|4468.5|4468|4468.5|4468|4468.5|4467.5|126
1634545350000|2021-10-18 08:22:30|||||||||100
1634545360000|2021-10-18 08:22:40|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468.5|96
1634545370000|2021-10-18 08:22:50|4469.5|4469|4469.5|4468.5|4470|4469|4469|4468.5|88
1634545380000|2021-10-18 08:23:00|4469|4469|4471.5|4470.5|4471.5|4470.5|4469|4469|3194
1634545390000|2021-10-18 08:23:10|4472|4471|4473|4472.5|4473|4472.5|4471.5|4471|723
1634545400000|2021-10-18 08:23:20|4472.5|4472|4472.5|4472|4472.5|4472|4472.5|4471.5|656
1634545410000|2021-10-18 08:23:30|4473|4472.5|4473.5|4473|4473.5|4473|4473|4472|826
1634545420000|2021-10-18 08:23:40|4473|4472.5|4473.5|4473|4473.5|4473|4473|4472.5|458
1634545430000|2021-10-18 08:23:50|4474|4473.5|4474|4473.5|4474|4473.5|4474|4473.5|128
1634545440000|2021-10-18 08:24:00|4473.5|4473|4474|4473.5|4474|4473.5|4473.5|4472.5|1498
1634545450000|2021-10-18 08:24:10|4474.5|4474|4475|4474|4475.5|4475|4474.5|4474|9865
1634545460000|2021-10-18 08:24:20|4474.5|4473.5|4473|4472|4474.5|4474|4473|4472|2586
1634545470000|2021-10-18 08:24:30|4472.5|4471.5|4472.5|4472|4472.5|4472|4472.5|4471.5|237
1634545480000|2021-10-18 08:24:40|4472|4471.5|4471|4470|4472|4471.5|4471|4470|1155
1634545490000|2021-10-18 08:24:50|4470.5|4470.5|4470.5|4469.5|4471.5|4471|4469.5|4468.5|1918
1634545500000|2021-10-18 08:25:00|4471|4470|4471.5|4470.5|4471.5|4470.5|4471|4469.5|214
1634545510000|2021-10-18 08:25:10|4471|4470|4470.5|4470|4471|4470|4470.5|4470|902
1634545520000|2021-10-18 08:25:20|4470|4469.5|4470.5|4469.5|4470.5|4470|4470|4469.5|1695
1634545530000|2021-10-18 08:25:30|4470|4469|4471|4470.5|4471.5|4470.5|4470|4469|477
1634545540000|2021-10-18 08:25:40|4471.5|4470|4472|4471.5|4472|4471.5|4471|4470|967
1634545550000|2021-10-18 08:25:50||4471||4471||4471||4471|0
1634545560000|2021-10-18 08:26:00|4472.5|4471.5|4472|4471|4473|4472|4471.5|4471|1581
1634545570000|2021-10-18 08:26:10|4472.5|4471.5|4472.5|4472|4472.5|4472|4472.5|4471.5|2704
1634545580000|2021-10-18 08:26:20|4473|4472.5|4474|4473|4474|4473.5|4473|4472.5|2000
1634545590000|2021-10-18 08:26:30|||||||||27
1634545600000|2021-10-18 08:26:40|4474.5|4473.5|4475|4474.5|4475|4474.5|4474.5|4473.5|47
1634545610000|2021-10-18 08:26:50|4475.5|4475|4475.5|4474.5|4475.5|4475|4475|4474.5|313
1634545620000|2021-10-18 08:27:00|4475|4475|4475|4474.5|4475|4475|4474.5|4474|795
1634545630000|2021-10-18 08:27:10|4474.5|4474|4474|4473.5|4474.5|4474|4474|4473.5|639
1634545640000|2021-10-18 08:27:20|4473.5|4473|4473.5|4472.5|4474|4473|4473|4472|355
1634545650000|2021-10-18 08:27:30|4474|4473|4473.5|4472.5|4474|4473|4473.5|4472.5|223
1634545660000|2021-10-18 08:27:40|4473|4473|4473|4472|4473|4473|4472.5|4471.5|2396
1634545670000|2021-10-18 08:27:50|4472|4471.5|4472.5|4472|4472.5|4472|4471.5|4471|751
1634545680000|2021-10-18 08:28:00|4473|4472.5|4472|4471|4473|4472.5|4471.5|4470.5|228
1634545690000|2021-10-18 08:28:10|4472.5|4471.5|4473|4471.5|4473|4472|4472.5|4471.5|605
1634545700000|2021-10-18 08:28:20|4473.5|4472|4472.5|4472|4473.5|4472.5|4472|4471|1482
1634545710000|2021-10-18 08:28:30|4472|4471.5|4470.5|4469.5|4472|4471.5|4470|4469|720
1634545720000|2021-10-18 08:28:40|4471|4470|4471|4470|4471.5|4470.5|4471|4470|666
1634545730000|2021-10-18 08:28:50|4471.5|4470.5|4471.5|4470.5|4471.5|4471|4471|4470.5|0
1634545740000|2021-10-18 08:29:00|4471|4470|4471|4470|4471|4470.5|4470.5|4469.5|1019
1634545750000|2021-10-18 08:29:10|4470|4469.5|4471.5|4470.5|4471.5|4470.5|4470|4469.5|756
1634545760000|2021-10-18 08:29:20|||||||||189
1634545770000|2021-10-18 08:29:30|4471|4470|4470|4468.5|4471|4470|4469.5|4468|94
1634545780000|2021-10-18 08:29:40|4469.5|4469|4469|4468|4469.5|4469|4468.5|4468|982
1634545790000|2021-10-18 08:29:50||4468.5||4468||4468.5||4468|0
1634545800000|2021-10-18 08:30:00|4469.5|4468.5|4470|4469.5|4470|4469.5|4469.5|4468.5|153
1634545810000|2021-10-18 08:30:10|4470.5|4470|4469.5|4468.5|4470.5|4470|4469.5|4468.5|278
1634545820000|2021-10-18 08:30:20|4469|4469|4469|4468|4470|4469|4468.5|4467.5|1353
1634545830000|2021-10-18 08:30:30||4468.5||4468.5||4468.5||4468|332
1634545840000|2021-10-18 08:30:40|4468.5|4468|4468.5|4468|4468.5|4468|4468|4467|656
1634545850000|2021-10-18 08:30:50|4468|4467.5|4467.5|4467|4468|4467.5|4467.5|4467|125
1634545860000|2021-10-18 08:31:00|4468|4467.5|4468.5|4467|4468.5|4467.5|4468|4467|875
1634545870000|2021-10-18 08:31:10|4468|4467.5|4467.5|4467|4468|4468|4467|4466.5|3926
1634545880000|2021-10-18 08:31:20|4468|4467.5|4467|4466|4468.5|4467.5|4467|4466|195
1634545890000|2021-10-18 08:31:30|4466.5|4465.5|4467.5|4466|4467.5|4466.5|4466.5|4465|128
1634545900000|2021-10-18 08:31:40|4467|4465.5|4465.5|4464.5|4467|4465.5|4465.5|4464.5|10
1634545910000|2021-10-18 08:31:50|4465||4465||4465.5||4465||30
1634545920000|2021-10-18 08:32:00|4464.5|4464|4465.5|4464.5|4465.5|4464.5|4464.5|4463.5|178
1634545930000|2021-10-18 08:32:10|4465|4464|4464.5|4463.5|4465|4464.5|4464.5|4463.5|14
1634545940000|2021-10-18 08:32:20|4464||4464||4464||4464||17
1634545950000|2021-10-18 08:32:30|4463.5|4463|4464|4463|4464|4463|4463.5|4463|175
1634545960000|2021-10-18 08:32:40|4463.5|4463.5|4464|4463|4464|4463.5|4463.5|4462.5|294
1634545970000|2021-10-18 08:32:50|4463.5||4463.5||4463.5||4463.5||0
1634545980000|2021-10-18 08:33:00|4464|4462.5|4463.5|4462.5|4464|4463|4463|4462.5|1200
1634545990000|2021-10-18 08:33:10|4463|4462|4462.5|4462|4463|4462|4462.5|4462|45
1634546000000|2021-10-18 08:33:20|4463|4462.5|4463|4462.5|4463.5|4463|4463|4462|479
1634546010000|2021-10-18 08:33:30|4462.5|4462|4461|4460|4462.5|4462|4460.5|4460|1665
1634546020000|2021-10-18 08:33:40|4461.5|4460.5|4461.5|4460.5|4461.5|4461|4461|4460.5|45
1634546030000|2021-10-18 08:33:50|4461|4460|4460.5|4460|4461|4460|4460.5|4459.5|114
1634546040000|2021-10-18 08:34:00|4461|4460.5|4460.5|4459.5|4461|4460.5|4460|4459.5|822
1634546050000|2021-10-18 08:34:10|4460|4460|4459.5|4458.5|4460|4460|4459|4458.5|311
1634546060000|2021-10-18 08:34:20|4459|4458|4459|4458|4459|4458.5|4459|4458|104
1634546070000|2021-10-18 08:34:30|4459.5|4458.5|4459.5|4459|4459.5|4459|4459.5|4458|218
1634546080000|2021-10-18 08:34:40|4460|4459.5|4460.5|4459.5|4461|4460|4460|4459|723
1634546090000|2021-10-18 08:34:50|4461|4460|4461|4460|4461|4460|4460.5|4459.5|289
1634546100000|2021-10-18 08:35:00|4461.5|4460.5|4461.5|4460.5|4461.5|4461|4461|4460|7
1634546110000|2021-10-18 08:35:10|4461|4460|4460.5|4459.5|4461|4460.5|4460|4459.5|379
1634546120000|2021-10-18 08:35:20|4461|4460|4461.5|4460.5|4461.5|4460.5|4460.5|4459.5|678
1634546130000|2021-10-18 08:35:30|4461|4460|4459.5|4459|4461|4460|4459.5|4458.5|431
1634546140000|2021-10-18 08:35:40|4459|4458.5|4460|4459|4460|4459.5|4458.5|4457.5|472
1634546150000|2021-10-18 08:35:50|4459.5|4457.5|4458.5|4457.5|4459.5|4458|4458|4457.5|1885
1634546160000|2021-10-18 08:36:00|4458|4458|4459|4458|4459|4458|4457.5|4457|226
1634546170000|2021-10-18 08:36:10|4459.5|4459|4459.5|4458.5|4460|4459|4459.5|4458.5|0
1634546180000|2021-10-18 08:36:20|4459|4459|4459|4458|4459|4459|4459|4458|52
1634546190000|2021-10-18 08:36:30|4458.5|4457.5|4459.5|4458.5|4459.5|4459|4458|4457.5|378
1634546200000|2021-10-18 08:36:40||4458||4459||4459||4458|10
1634546210000|2021-10-18 08:36:50|4460|4459.5|4460|4459|4460.5|4459.5|4459.5|4459|183
1634546220000|2021-10-18 08:37:00|4459.5|4458.5|4461|4460|4461.5|4460|4459.5|4458.5|440
1634546230000|2021-10-18 08:37:10|4461.5|4460.5|4462|4461|4462|4461|4461.5|4460.5|377
1634546240000|2021-10-18 08:37:20|4461.5|4460.5|4460.5|4460|4461.5|4460.5|4460.5|4460|894
1634546250000|2021-10-18 08:37:30|4460|4459.5|4461|4460|4461.5|4460.5|4460|4459.5|602
1634546260000|2021-10-18 08:37:40|4460.5|4459.5|4461|4460|4461|4460.5|4460.5|4459.5|145
1634546270000|2021-10-18 08:37:50|4460.5|4459.5|4460.5|4459.5|4460.5|4459.5|4460|4459.5|100
1634546280000|2021-10-18 08:38:00|4461|4460.5|4462|4460.5|4462|4461|4461|4460.5|111
1634546290000|2021-10-18 08:38:10|4462.5|4461|4463|4462|4463|4462|4462|4461|13
1634546300000|2021-10-18 08:38:20|4462.5|4461.5|4462|4461|4462.5|4461.5|4461.5|4460.5|956
1634546310000|2021-10-18 08:38:30|4462.5|4461.5|4463|4462|4463|4462|4462.5|4461.5|187
1634546320000|2021-10-18 08:38:40|4462.5|4462.5|4463|4462.5|4463|4462.5|4462.5|4462|269
1634546330000|2021-10-18 08:38:50|4462.5|4462|4462.5|4461.5|4463|4462|4462.5|4461.5|475
1634546340000|2021-10-18 08:39:00|4462|4461|4462|4460.5|4462|4461|4461|4460|549
1634546350000|2021-10-18 08:39:10||4461||4461||4461||4461|9
1634546360000|2021-10-18 08:39:20|4461.5|4460.5|4461|4460.5|4461.5|4461|4461|4460.5|679
1634546370000|2021-10-18 08:39:30|4461.5|4461|4462.5|4461|4462.5|4461|4461.5|4461|173
1634546380000|2021-10-18 08:39:40|4462|4461.5|4461|4460.5|4462|4462|4461|4460.5|1089
1634546390000|2021-10-18 08:39:50|4461.5|4461|4462|4461.5|4462|4461.5|4461|4460.5|804
1634546400000|2021-10-18 08:40:00|4462.5|4461|4462|4461.5|4462.5|4461.5|4461.5|4461|1306
1634546410000|2021-10-18 08:40:10|4461.5|4461|4461.5|4461|4461.5|4461|4461.5|4461|131
1634546420000|2021-10-18 08:40:20|||||||||3
1634546430000|2021-10-18 08:40:30|4461|4460.5|4461|4460|4461|4460.5|4460.5|4460|1188
1634546440000|2021-10-18 08:40:40|4460.5|4459.5|4460.5|4459.5|4461|4460|4460|4459.5|576
1634546450000|2021-10-18 08:40:50|4461||4460.5||4461||4460.5||0
1634546460000|2021-10-18 08:41:00|4460|4460|4460.5|4459|4460.5|4460|4459.5|4458.5|336
1634546470000|2021-10-18 08:41:10|4460|4458.5|4459.5|4458.5|4460|4458.5|4459|4458|605
1634546480000|2021-10-18 08:41:20|4460|4459|4459|4458.5|4460|4459|4459|4458.5|501
1634546490000|2021-10-18 08:41:30|4459.5||4459.5||4459.5||4459.5||46
1634546500000|2021-10-18 08:41:40|4460|4459|4461.5|4461|4461.5|4461|4460|4459|95
1634546510000|2021-10-18 08:41:50|4462|4461.5|4462|4461.5|4462|4461.5|4462|4461.5|150
1634546530000|2021-10-18 08:42:10|4462.5|4462|4463|4462.5|4463.5|4462.5|4462.5|4462|2077
1634546540000|2021-10-18 08:42:20|4463.5|4463|4464|4463|4464|4463|4463.5|4463|546
1634546550000|2021-10-18 08:42:30|4463.5|4463.5|4464|4463.5|4464|4463.5|4463.5|4463|1413
1634546560000|2021-10-18 08:42:40|4464.5|4464|4465|4464|4465|4464|4464.5|4464|145
1634546570000|2021-10-18 08:42:50|4464.5|4464.5|4464|4463.5|4464.5|4464.5|4464|4463|825
1634546580000|2021-10-18 08:43:00|4464.5|4463|4464.5|4463.5|4464.5|4463.5|4463|4462.5|1743
1634546590000|2021-10-18 08:43:10|4464|4463|4464|4463.5|4464|4463.5|4464|4463|128
1634546600000|2021-10-18 08:43:20|4463.5|4463|4464.5|4463|4464.5|4463.5|4463.5|4463|132
1634546610000|2021-10-18 08:43:30|4464|4463.5|4465|4464|4465|4464|4464|4463.5|89
1634546620000|2021-10-18 08:43:40|4464.5|4464.5|4464.5|4463.5|4464.5|4464.5|4463.5|4462.5|1261
1634546630000|2021-10-18 08:43:50||4464||4464||4464||4463.5|0
1634546640000|2021-10-18 08:44:00|4464|4463.5|4462.5|4462|4464.5|4464|4462|4461.5|763
1634546650000|2021-10-18 08:44:10|4462|4461.5|4462|4461.5|4462|4461.5|4462|4461.5|71
1634546660000|2021-10-18 08:44:20|4461.5|4461|4462|4461|4462|4461|4461.5|4460.5|629
1634546670000|2021-10-18 08:44:30|4462.5|4461.5|4462.5|4461.5|4462.5|4462|4462|4461.5|701
1634546680000|2021-10-18 08:44:40|4462|4461|4461|4460|4462|4461|4460.5|4460|51
1634546690000|2021-10-18 08:44:50|4461.5|4460.5|4462|4461|4462.5|4461|4461.5|4460.5|282
1634546700000|2021-10-18 08:45:00|4461.5|4460.5|4461|4460|4461.5|4461|4461|4460|35
1634546710000|2021-10-18 08:45:10|4461.5|4460.5|4461|4460|4461.5|4461|4460.5|4460|59
1634546720000|2021-10-18 08:45:20|4460.5|4459.5|4460.5|4459.5|4461|4460|4460|4459.5|473
1634546730000|2021-10-18 08:45:30|4460|4460|4460.5|4459.5|4460.5|4460|4460|4459.5|0
1634546740000|2021-10-18 08:45:40|4461|4460|4461.5|4461|4461.5|4461|4460.5|4459.5|0
1634546750000|2021-10-18 08:45:50|4462|4460.5|4462.5|4462|4463|4462|4462|4460.5|93
1634546760000|2021-10-18 08:46:00|4463|4461.5|4463|4462.5|4463|4462.5|4462.5|4461.5|775
1634546770000|2021-10-18 08:46:10|4462.5|4462|4463|4462.5|4463|4462.5|4462.5|4462|2058
1634546780000|2021-10-18 08:46:20||4462||4462.5||4462.5||4462|0
1634546790000|2021-10-18 08:46:30|4463.5|4463|4464|4463|4464|4463.5|4463.5|4462.5|106
1634546800000|2021-10-18 08:46:40|4463.5|4463.5|4463.5|4462.5|4463.5|4463.5|4463|4462.5|248
1634546810000|2021-10-18 08:46:50|4463|4462|4462.5|4461.5|4463|4462|4462.5|4461.5|340
1634546820000|2021-10-18 08:47:00|4463|4462|4463|4462.5|4463|4462.5|4462.5|4462|45
1634546830000|2021-10-18 08:47:10|4462.5|4462|4462|4461.5|4463|4462.5|4462|4461.5|216
1634546840000|2021-10-18 08:47:20|4461.5|4461|4462|4461|4462|4461.5|4461.5|4461|0
1634546850000|2021-10-18 08:47:30|4462.5|4461.5|4463|4461.5|4463|4461.5|4462|4461.5|0
1634546860000|2021-10-18 08:47:40|4462.5|4462|4462.5|4461.5|4463|4462.5|4462.5|4461.5|163
1634546870000|2021-10-18 08:47:50|4463||4463||4463||4462.5||0
1634546880000|2021-10-18 08:48:00|4462.5|4461|4462|4461.5|4462.5|4461.5|4461.5|4461|328
1634546890000|2021-10-18 08:48:10|4461.5|4461|4460|4459|4461.5|4461|4459.5|4459|355
1634546900000|2021-10-18 08:48:20|4459.5|4458.5|4458.5|4458|4460|4458.5|4458.5|4457.5|129
1634546910000|2021-10-18 08:48:30|4459|4458.5|4457.5|4456.5|4459|4458.5|4457|4456.5|530
1634546920000|2021-10-18 08:48:40|4458|4457|4457|4456.5|4458.5|4457.5|4457|4456.5|249
1634546930000|2021-10-18 08:48:50|4457.5|4456|4457|4456|4457.5|4456|4456.5|4456|422
1634546940000|2021-10-18 08:49:00|4457.5|4456.5|4457.5|4456.5|4458|4457|4457.5|4456.5|1119
1634546950000|2021-10-18 08:49:10|4457|4456|4457|4456.5|4457.5|4457|4457|4456|662
1634546960000|2021-10-18 08:49:20|4456.5|4456|4457|4456|4457|4456.5|4456.5|4456|834
1634546980000|2021-10-18 08:49:40|4456.5|4455.5|4456|4455.5|4456.5|4455.5|4456|4455.5|399
1634546990000|2021-10-18 08:49:50|4456.5|4455|4456|4455.5|4456.5|4455.5|4456|4455|2518
1634547000000|2021-10-18 08:50:00|4455.5|4455|4455.5|4455|4455.5|4455|4455.5|4455|521
1634547010000|2021-10-18 08:50:10|4456|4454.5|4454|4453.5|4456|4454.5|4454|4453|691
1634547020000|2021-10-18 08:50:20|4454.5|4453|4454|4453|4454.5|4453|4454|4453|364
1634547030000|2021-10-18 08:50:30|4453.5|4453.5|4453.5|4453|4453.5|4453.5|4453|4452.5|206
1634547040000|2021-10-18 08:50:40|4453|4452.5|4453|4452.5|4453|4452.5|4453|4452.5|355
1634547050000|2021-10-18 08:50:50|4452.5|4452|4452.5|4451.5|4452.5|4452|4452.5|4451.5|214
1634547060000|2021-10-18 08:51:00|4453|4452|4452.5|4451.5|4453.5|4452.5|4452.5|4451.5|1326
1634547080000|2021-10-18 08:51:20|4453|4452|4452.5|4452|4453.5|4452.5|4452.5|4452|540
1634547090000|2021-10-18 08:51:30|4452|4451.5|4452.5|4451.5|4452.5|4451.5|4452|4451.5|612
1634547100000|2021-10-18 08:51:40|4452|4451|4452|4451|4452|4451.5|4451.5|4451|831
1634547110000|2021-10-18 08:51:50|||||||||150
1634547120000|2021-10-18 08:52:00|4451.5|4450.5|4452|4451.5|4452.5|4451.5|4451.5|4450.5|45
1634547130000|2021-10-18 08:52:10|4451.5|4451|4451.5|4451|4452|4451.5|4451.5|4450.5|131
1634547140000|2021-10-18 08:52:20|4450|4450.5|4450.5|4450|4451|4450.5|4450|4449.5|1828
1634547150000|2021-10-18 08:52:30|4450|4449.5|4450|4449.5|4450|4449.5|4450|4449.5|329
1634547160000|2021-10-18 08:52:40|4450.5|4449|4451|4450.5|4451.5|4450.5|4450.5|4449|660
1634547170000|2021-10-18 08:52:50|||||||||7
1634547180000|2021-10-18 08:53:00|4451.5|4451|4451|4450.5|4452|4451|4450.5|4450|2304
1634547190000|2021-10-18 08:53:10|4450.5|4450|4450.5|4450|4450.5|4450|4450.5|4450|4918
1634547200000|2021-10-18 08:53:20|4451|4450.5|4451|4450|4451.5|4450.5|4450.5|4450|393
1634547210000|2021-10-18 08:53:30|4450.5|4450.5|4451|4450|4451|4450.5|4450.5|4449.5|301
1634547220000|2021-10-18 08:53:40|4451.5|4450.5|4450.5|4450|4451.5|4451|4450.5|4450|1377
1634547230000|2021-10-18 08:53:50|4450|4449.5|4451.5|4450.5|4451.5|4450.5|4450|4449.5|1169
1634547240000|2021-10-18 08:54:00|4451|4450|4450.5|4450|4451|4450|4450|4449.5|369
1634547250000|2021-10-18 08:54:10|4451|4450.5|4451.5|4451|4452|4451|4450.5|4450.5|1397
1634547260000|2021-10-18 08:54:20|4451|4450.5|4451.5|4450|4451.5|4450.5|4450.5|4450|513
1634547270000|2021-10-18 08:54:30|4451||4450.5||4451||4450.5||1906
1634547280000|2021-10-18 08:54:40|4450|4449.5|4450.5|4449.5|4450.5|4449.5|4449.5|4449|551
1634547290000|2021-10-18 08:54:50|4451|4450|4451.5|4450|4451.5|4450|4451|4450|324
1634547300000|2021-10-18 08:55:00|4451|4450.5|4451.5|4451|4452|4451.5|4451|4450.5|442
1634547310000|2021-10-18 08:55:10|4451|4450.5|4450.5|4449.5|4451.5|4450.5|4450|4449.5|1054
1634547320000|2021-10-18 08:55:20|4450|4449|4448.5|4448|4450|4449|4448.5|4448|815
1634547330000|2021-10-18 08:55:30|4449|4447.5|4448.5|4447.5|4449|4447.5|4447.5|4447|562
1634547340000|2021-10-18 08:55:40|4449|4448|4449|4448.5|4449.5|4448.5|4449|4448|393
1634547350000|2021-10-18 08:55:50|4449.5|4449|4449.5|4449|4450|4449.5|4449.5|4449|742
1634547360000|2021-10-18 08:56:00|4450||4450||4450||4449.5||0
1634547370000|2021-10-18 08:56:10|4449.5|4448.5|4448.5|4447.5|4449.5|4448.5|4448|4447.5|245
1634547380000|2021-10-18 08:56:20|4449||4449||4449||4448.5||0
1634547390000|2021-10-18 08:56:30|4448.5|4448|4450|4449|4450|4449|4448|4448|640
1634547410000|2021-10-18 08:56:50|4449.5|4449.5|4448.5|4447.5|4449.5|4449.5|4448.5|4447.5|1075
1634547420000|2021-10-18 08:57:00|4448|4447|4449.5|4449|4449.5|4449|4448|4447|46
1634547430000|2021-10-18 08:57:10|4450|4449.5|4450|4449|4450|4449.5|4450|4449|524
1634547450000|2021-10-18 08:57:30|4449.5|4448.5|4450|4449|4450|4449|4449|4448.5|654
1634547460000|2021-10-18 08:57:40|4449.5|4448.5|4449.5|4449|4449.5|4449|4449.5|4448.5|150
1634547470000|2021-10-18 08:57:50|4450|4449.5|4453|4452|4453|4452.5|4450|4449.5|936
1634547480000|2021-10-18 08:58:00|4452.5|4452.5|4452.5|4451.5|4453|4452.5|4451.5|4451|986
1634547490000|2021-10-18 08:58:10|4452|4451|4451.5|4450.5|4452.5|4451.5|4451|4450.5|5919
1634547500000|2021-10-18 08:58:20|4451|4450|4450.5|4450|4451.5|4451|4450.5|4450|1143
1634547510000|2021-10-18 08:58:30|4451|4450.5|4452|4451|4452|4451.5|4451|4450.5|451
1634547530000|2021-10-18 08:58:50|4452.5|4451.5|4452|4451.5|4452.5|4452|4451.5|4451|972
1634547570000|2021-10-18 08:59:30|4452.5|4451|4452|4451.5|4452.5|4451.5|4452|4451|969
1634547580000|2021-10-18 08:59:40|||||||||1
1634547590000|2021-10-18 08:59:50|4452.5||4452||4452.5||4452||100
1634547600000|2021-10-18 09:00:00|4451.5|4451|4451|4450|4451.5|4451|4450.5|4450|892
1634547610000|2021-10-18 09:00:10|4450.5|4449.5|4451|4450|4451|4450.5|4450|4449|419
1634547620000|2021-10-18 09:00:20|4450.5|4450.5|4451|4450|4451|4450.5|4450.5|4450|115
1634547630000|2021-10-18 09:00:30||4450.5||4450.5||4450.5||4450|0
1634547650000|2021-10-18 09:00:50|4450.5|4450|4450|4449.5|4450.5|4450|4450|4449.5|243
1634547660000|2021-10-18 09:01:00|4450.5|4450|4450.5|4450|4450.5|4450|4450.5|4450|495
1634547670000|2021-10-18 09:01:10|4450|4449.5|4450|4449.5|4450.5|4450|4450|4449.5|442
1634547680000|2021-10-18 09:01:20|4450.5|4450|4450.5|4450|4450.5|4450|4450.5|4449.5|426
1634547690000|2021-10-18 09:01:30||4449.5||4449.5||4449.5||4449.5|0
1634547700000|2021-10-18 09:01:40||4450||4450||4450||4450|0
1634547710000|2021-10-18 09:01:50|||||||||122
1634547720000|2021-10-18 09:02:00|4451|4450.5|4450|4449.5|4451|4450.5|4450|4449.5|1044
1634547730000|2021-10-18 09:02:10|4449.5|4449|4449|4448.5|4450.5|4450|4449|4448.5|6942
1634547740000|2021-10-18 09:02:20|4449.5||4449||4449.5||4449||0
1634547750000|2021-10-18 09:02:30|4449.5|4449|4449|4448.5|4449.5|4449|4449|4448.5|139
1634547760000|2021-10-18 09:02:40|4449.5|4449|4449.5|4449|4449.5|4449|4449.5|4449|141
1634547770000|2021-10-18 09:02:50|4450|4449.5|4450|4449.5|4451|4449.5|4450|4449.5|621
1634547780000|2021-10-18 09:03:00|4450.5|4450|4450|4449.5|4450.5|4450|4450|4449.5|410
1634547790000|2021-10-18 09:03:10|4449.5|4449|4448.5|4448|4450.5|4450|4448.5|4448|2686
1634547800000|2021-10-18 09:03:20|4449|4448.5|4448.5|4448|4449|4448.5|4448.5|4448|710
1634547810000|2021-10-18 09:03:30|4448|4447.5|4446.5|4446|4448.5|4448|4446|4445.5|7768
1634547820000|2021-10-18 09:03:40|4447|4446.5|4447|4446.5|4447|4446.5|4447|4446|274
1634547830000|2021-10-18 09:03:50|4447.5|4447|4446.5|4446|4447.5|4447|4446.5|4446|594
1634547840000|2021-10-18 09:04:00|4446|4445.5|4445|4444.5|4446.5|4446|4445|4444|2459
1634547850000|2021-10-18 09:04:10|4445.5|4445|4445.5|4445|4446.5|4445.5|4445.5|4445|797
1634547860000|2021-10-18 09:04:20|4445|4444.5|4446.5|4445.5|4446.5|4446|4445|4444.5|1377
1634547870000|2021-10-18 09:04:30|4446|4446|4447|4446.5|4447.5|4447|4446|4446|250
1634547880000|2021-10-18 09:04:40|4447.5|4447|4448|4447|4448|4447.5|4447|4446.5|1622
1634547890000|2021-10-18 09:04:50|4447.5|4446.5|4447.5|4446.5|4447.5|4447|4447|4446.5|967
1634547900000|2021-10-18 09:05:00|4447|4447|4447|4446.5|4447|4447|4446|4445|716
1634547920000|2021-10-18 09:05:20|||||||||133
1634547930000|2021-10-18 09:05:30|4447.5|4447|4446.5|4446|4448|4447.5|4446.5|4445.5|1767
1634547940000|2021-10-18 09:05:40|4447|4446.5|4446.5|4446|4447|4446.5|4446.5|4446|410
1634547950000|2021-10-18 09:05:50|4447|4446.5|4447|4446|4447|4446.5|4446.5|4446|200
1634547960000|2021-10-18 09:06:00|4446.5|4446.5|4447|4446|4447.5|4447|4446.5|4446|1201
1634547970000|2021-10-18 09:06:10|4446.5|4446.5|4447|4446.5|4447|4446.5|4446|4445.5|629
1634547980000|2021-10-18 09:06:20|4446.5|4446|4448|4447.5|4448.5|4447.5|4446.5|4446|549
1634547990000|2021-10-18 09:06:30|4448.5|4448|4448.5|4448|4448.5|4448|4448|4447.5|0
1634548010000|2021-10-18 09:06:50|4449|4448.5|4449|4448|4449|4448.5|4448.5|4448|726
1634548020000|2021-10-18 09:07:00|4448.5|4448.5|4448.5|4448|4449|4448.5|4448|4447|902
1634548030000|2021-10-18 09:07:10|4449|4448.5|4449|4448.5|4449|4448.5|4449|4448|206
1634548040000|2021-10-18 09:07:20|4448.5|4448|4449.5|4449|4450|4449|4448.5|4448|1008
1634548050000|2021-10-18 09:07:30|4449|4448.5|4448.5|4448|4449|4448.5|4448.5|4448|1040
1634548060000|2021-10-18 09:07:40|4448|4447.5|4448|4447.5|4448.5|4448|4448|4447.5|575
1634548070000|2021-10-18 09:07:50|4448.5|4448|4448.5|4448|4448.5|4448|4448|4447.5|122
1634548080000|2021-10-18 09:08:00|4449|4448.5|4448.5|4447.5|4449|4448.5|4447.5|4447|1483
1634548090000|2021-10-18 09:08:10|4449|4448|4449|4448.5|4449|4448.5|4448|4447.5|1143
1634548100000|2021-10-18 09:08:20|4449.5|4448|4449.5|4449|4450|4449.5|4449|4448|821
1634548110000|2021-10-18 09:08:30|4449|4448.5|4449|4448.5|4449.5|4448.5|4449|4448|112
1634548120000|2021-10-18 09:08:40|4448.5|4448|4447.5|4447|4448.5|4448.5|4447.5|4446.5|1175
1634548150000|2021-10-18 09:09:10|||||||||1000
1634548160000|2021-10-18 09:09:20|4448|4447.5|4448|4447.5|4448|4447.5|4448|4447.5|223
1634548170000|2021-10-18 09:09:30|4447.5|4447|4447.5|4447|4448|4447|4447.5|4447|228
1634548180000|2021-10-18 09:09:40|4447|4446.5|4448|4447.5|4448|4447.5|4447|4446.5|636
1634548190000|2021-10-18 09:09:50|4447.5|4447|4447.5|4447|4448|4447.5|4447|4446.5|550
1634548200000|2021-10-18 09:10:00|4447|4446.5|4446|4445.5|4447.5|4447|4446|4445.5|1510
1634548210000|2021-10-18 09:10:10|4446.5|4446|4445.5|4444.5|4446.5|4446|4445|4444.5|427
1634548220000|2021-10-18 09:10:20|4445|4445|4445|4444.5|4445.5|4445|4444.5|4444|894
1634548230000|2021-10-18 09:10:30|4445.5|4444|4444.5|4444|4445.5|4444|4444.5|4444|0
1634548240000|2021-10-18 09:10:40|4445|4444.5|4445|4444.5|4445|4444.5|4444.5|4444|1132
1634548250000|2021-10-18 09:10:50|4445.5|4445|4446|4445|4446|4445.5|4445.5|4445|628
1634548260000|2021-10-18 09:11:00|4445.5|4445.5|4445.5|4445|4446|4445.5|4445.5|4444.5|33
1634548270000|2021-10-18 09:11:10|4445|4444.5|4445.5|4445|4445.5|4445|4445|4444.5|50
1634548280000|2021-10-18 09:11:20|||||||||1070
1634548290000|2021-10-18 09:11:30|4445|4444.5|4444.5|4444|4445|4444.5|4444.5|4444|1270
1634548310000|2021-10-18 09:11:50|4445|4444.5|4445|4444.5|4445|4444.5|4444.5|4444|618
1634548320000|2021-10-18 09:12:00|4444.5|4444|4444|4443|4444.5|4444|4443.5|4443|1378
1634548330000|2021-10-18 09:12:10|4444.5|4443.5|4444.5|4444|4444.5|4444|4444.5|4443.5|97
1634548340000|2021-10-18 09:12:20|4444|4443.5|4444|4443.5|4444|4444|4444|4443.5|452
1634548360000|2021-10-18 09:12:40|4443.5|4443|4443.5|4443|4443.5|4443|4443.5|4443|453
1634548370000|2021-10-18 09:12:50|4443|4442.5|4441.5|4441|4443|4442.5|4441|4440.5|2881
1634548380000|2021-10-18 09:13:00||4440.5||4441||4441||4440.5|25
1634548390000|2021-10-18 09:13:10|4441|4440.5|4441|4440|4441.5|4440.5|4440.5|4440|570
1634548400000|2021-10-18 09:13:20||4440.5||4440.5||4440.5||4440|0
1634548410000|2021-10-18 09:13:30|4440.5|4440|4441.5|4440.5|4441.5|4440.5|4440.5|4440|262
1634548420000|2021-10-18 09:13:40|4441|4441|4441|4440.5|4442|4441.5|4441|4440.5|194
1634548440000|2021-10-18 09:14:00|4441.5|4441|4442.5|4442|4442.5|4442|4441.5|4440.5|268
1634548450000|2021-10-18 09:14:10|4442|4441.5|4442.5|4442|4442.5|4442|4442|4441.5|368
1634548460000|2021-10-18 09:14:20|4443|4442.5|4442.5|4442|4443|4442.5|4442.5|4442|499
1634548470000|2021-10-18 09:14:30|4442|4441.5|4442|4441.5|4442|4441.5|4442|4441.5|979
1634548480000|2021-10-18 09:14:40|4441.5|4441|4442|4441.5|4442|4441.5|4441.5|4441|344
1634548490000|2021-10-18 09:14:50|4441.5|4441|4441.5|4441|4441.5|4441|4441.5|4441|152
1634548500000|2021-10-18 09:15:00|4441|4440.5|4441.5|4441|4442|4441.5|4441|4440.5|1814
1634548510000|2021-10-18 09:15:10|4442|4441.5|4442.5|4441.5|4442.5|4442|4441.5|4441.5|389
1634548520000|2021-10-18 09:15:20|4442|4442|4442|4441.5|4442.5|4442|4442|4441|63
1634548530000|2021-10-18 09:15:30|4442.5|4442|4443|4442.5|4443|4442.5|4442|4442|111
1634548540000|2021-10-18 09:15:40|4442.5|4442|4443.5|4443|4443.5|4443|4442.5|4442|150
1634548550000|2021-10-18 09:15:50|4443|4442.5|4443.5|4442.5|4444|4443|4442.5|4441.5|1524
1634548560000|2021-10-18 09:16:00|4444|4443|4443.5|4443|4444|4443.5|4443.5|4443|375
1634548570000|2021-10-18 09:16:10|4443|4441.5|4442.5|4442|4443|4442.5|4442.5|4441.5|4350
1634548580000|2021-10-18 09:16:20|4443|4442.5|4442.5|4442|4443|4442.5|4442.5|4442|315
1634548590000|2021-10-18 09:16:30|4442|4441.5|4441|4440.5|4442|4441.5|4441|4440.5|1468
1634548600000|2021-10-18 09:16:40|4441.5|4441|4441.5|4441|4441.5|4441|4441.5|4441|46
1634548610000|2021-10-18 09:16:50|4442|4441.5|4442|4441.5|4442|4441.5|4442|4441|430
1634548620000|2021-10-18 09:17:00|4442.5|4442|4441.5|4440.5|4442.5|4442|4441|4440.5|1411
1634548630000|2021-10-18 09:17:10|4441|4441|4440.5|4440|4441.5|4441|4440.5|4440|1058
1634548640000|2021-10-18 09:17:20|4441|4440.5|4442|4441.5|4442.5|4442|4441|4440.5|2625
1634548650000|2021-10-18 09:17:30|4442.5|4442|4445.5|4445|4446.5|4445.5|4442.5|4441.5|17241
1634548660000|2021-10-18 09:17:40|4445|4444.5|4445.5|4444.5|4445.5|4445|4444|4443|8860
1634548670000|2021-10-18 09:17:50|4446|4445|4445.5|4444.5|4446|4445.5|4445|4444.5|1574
1634548680000|2021-10-18 09:18:00|4445|4445|4445|4444|4445.5|4445|4444.5|4444|1705
1634548690000|2021-10-18 09:18:10|4445.5|4444.5|4446.5|4446|4446.5|4446|4445.5|4444.5|256
1634548700000|2021-10-18 09:18:20|4446|4445.5|4446.5|4445.5|4446.5|4446|4446|4445.5|1025
1634548710000|2021-10-18 09:18:30||4446||4446||4446||4446|249
1634548720000|2021-10-18 09:18:40|4446|4445.5|4443.5|4442.5|4446|4445.5|4443.5|4442.5|1618
1634548730000|2021-10-18 09:18:50||4443||4443||4443||4442.5|0
1634548740000|2021-10-18 09:19:00|4443|4442.5|4444|4443.5|4444|4443.5|4443|4442.5|790
1634548750000|2021-10-18 09:19:10|4443.5|4443|4444|4443.5|4444|4443.5|4443.5|4443|328
1634548760000|2021-10-18 09:19:20|4444.5|4444|4444|4443|4444.5|4444|4444|4443|435
1634548770000|2021-10-18 09:19:30|4443.5||4444||4444||4443.5||108
1634548780000|2021-10-18 09:19:40|4443.5|4443.5|4444|4443.5|4444.5|4444|4443.5|4443.5|123
1634548790000|2021-10-18 09:19:50|4444.5|4444|4444.5|4444|4444.5|4444|4444.5|4443.5|78
1634548800000|2021-10-18 09:20:00|4444|4443.5|4444.5|4444|4445|4444.5|4444|4443.5|1086
1634548810000|2021-10-18 09:20:10|4444|4443.5|4445|4444.5|4445|4444.5|4444|4443.5|1877
1634548820000|2021-10-18 09:20:20|4444.5|4444|4445|4444|4445|4444|4444.5|4444|11
1634548830000|2021-10-18 09:20:30|4444.5||4445||4445||4444.5||281
1634548840000|2021-10-18 09:20:40|4444.5|4444.5|4445|4444.5|4445|4444.5|4444.5|4444|34
1634548850000|2021-10-18 09:20:50|4445.5|4445|4445.5|4445|4445.5|4445|4445|4444|1418
1634548860000|2021-10-18 09:21:00|4445|4444.5|4446|4445|4446|4445.5|4445|4444.5|1500
1634548870000|2021-10-18 09:21:10|4446.5|4445.5|4446.5|4446|4447|4446.5|4446|4445|1668
1634548880000|2021-10-18 09:21:20|4446|4445.5|4445|4444.5|4446.5|4446|4444.5|4444|3118
1634548890000|2021-10-18 09:21:30|||||||||72
1634548900000|2021-10-18 09:21:40|4445.5|4444|4446|4445.5|4446|4445.5|4445.5|4444|1870
1634548920000|2021-10-18 09:22:00|4446.5|4446|4446.5|4446|4447|4446.5|4446|4446|563
1634548930000|2021-10-18 09:22:10|4447|4446.5|4447|4446|4447|4446.5|4446.5|4446|95
1634548940000|2021-10-18 09:22:20|4446.5|4445.5|4446.5|4446|4447|4446.5|4446.5|4445.5|2331
1634548950000|2021-10-18 09:22:30|4446|4445.5|4445.5|4444.5|4446|4446|4445.5|4444.5|2213
1634548960000|2021-10-18 09:22:40|4446|4445|4446|4445.5|4446.5|4445.5|4446|4445|172
1634548970000|2021-10-18 09:22:50|4445.5|4445|4445.5|4445|4446|4445|4445.5|4445|112
1634548980000|2021-10-18 09:23:00|4445|4444.5|4445.5|4445|4446|4445.5|4445|4444.5|1099
1634548990000|2021-10-18 09:23:10|4446|4445.5|4446|4445|4446|4445.5|4445.5|4445|0
1634549000000|2021-10-18 09:23:20|4445.5|4445.5|4446|4445.5|4446|4445.5|4445.5|4445.5|10
1634549010000|2021-10-18 09:23:30|4445.5|4445|4446|4445.5|4446.5|4446|4445.5|4445|1704
1634549020000|2021-10-18 09:23:40|4445.5|4445|4445.5|4445|4445.5|4445|4445.5|4445|475
1634549030000|2021-10-18 09:23:50|4445|4444.5|4445.5|4445|4445.5|4445|4445|4444.5|608
1634549040000|2021-10-18 09:24:00|4446|4445.5|4445.5|4445|4446|4445.5|4445|4444.5|953
1634549050000|2021-10-18 09:24:10|4445|4444.5|4445.5|4445|4445.5|4445|4445|4444.5|105
1634549060000|2021-10-18 09:24:20|4446|4445.5|4445.5|4445|4446.5|4446|4445.5|4445|2766
1634549070000|2021-10-18 09:24:30|4445|4444.5|4445.5|4445|4445.5|4445|4445|4444.5|485
1634549080000|2021-10-18 09:24:40|4446|4445.5|4446.5|4446|4446.5|4446|4446|4445|394
1634549090000|2021-10-18 09:24:50|4447|4446.5|4447|4446.5|4447|4446.5|4447|4446.5|150
1634549100000|2021-10-18 09:25:00|4447.5|4446|4447|4446.5|4447.5|4446.5|4446.5|4446|1887
1634549110000|2021-10-18 09:25:10|4447.5|4447|4447.5|4447|4448|4447.5|4447|4446.5|1802
1634549120000|2021-10-18 09:25:20|4447|4446.5|4447.5|4447|4447.5|4447|4446.5|4446|2358
1634549130000|2021-10-18 09:25:30|4448|4447.5|4448|4447.5|4448|4447.5|4448|4447.5|799
1634549140000|2021-10-18 09:25:40|4448.5|4448|4449|4448|4449|4448|4448.5|4448|285
1634549150000|2021-10-18 09:25:50|4449.5|4448.5|4449.5|4449|4450|4449|4449|4448.5|2106
1634549160000|2021-10-18 09:26:00|4449|4448.5|4450|4449|4450|4449.5|4449|4448|2681
1634549170000|2021-10-18 09:26:10|4449.5|4448.5|4449|4448.5|4449.5|4449|4449|4448.5|2081
1634549180000|2021-10-18 09:26:20|4449.5|4448|4450|4449|4450|4449|4449|4448|1954
1634549190000|2021-10-18 09:26:30|4449.5|4449.5|4450|4449.5|4450|4449.5|4449.5|4449.5|37
1634549200000|2021-10-18 09:26:40|4449.5|4449|4449.5|4449|4450|4449.5|4449.5|4449|189
1634549210000|2021-10-18 09:26:50|4449|4448.5|4449|4448.5|4449.5|4448.5|4449|4448|1830
1634549220000|2021-10-18 09:27:00|4448.5|4448|4449|4448.5|4449|4448.5|4448.5|4448|981
1634549230000|2021-10-18 09:27:10|4449.5|4448|4449.5|4449|4449.5|4449|4449.5|4448|956
1634549250000|2021-10-18 09:27:30|4450|4449.5|4450|4449|4450|4449.5|4449.5|4449|581
1634549260000|2021-10-18 09:27:40|4450.5|4449.5|4450.5|4450|4450.5|4450|4450.5|4449.5|619
1634549270000|2021-10-18 09:27:50|4450|4449.5|4450.5|4450|4451|4450.5|4450|4449.5|996
1634549280000|2021-10-18 09:28:00|4450|4449.5|4450.5|4449.5|4450.5|4450|4450|4449.5|148
1634549290000|2021-10-18 09:28:10|4450|4450|4451|4450.5|4451|4450.5|4450|4449.5|101
1634549300000|2021-10-18 09:28:20|4451.5|4451|4451|4450.5|4451.5|4451|4451|4450.5|298
1634549310000|2021-10-18 09:28:30|4450.5|4450|4451|4450.5|4451|4450.5|4450.5|4450|733
1634549320000|2021-10-18 09:28:40|||||||||175
1634549330000|2021-10-18 09:28:50|4450.5|4450|4450.5|4450|4451|4450.5|4450.5|4449.5|1315
1634549340000|2021-10-18 09:29:00|4450|4449.5|4450|4449|4450|4450|4449|4448.5|1839
1634549350000|2021-10-18 09:29:10|4449.5|4448.5|4449|4448.5|4449.5|4449|4449|4448.5|236
1634549360000|2021-10-18 09:29:20|4449.5|4449|4450|4449|4450|4449.5|4449.5|4448.5|2131
1634549380000|2021-10-18 09:29:40||4449.5||4449.5||4449.5||4449.5|65
1634549390000|2021-10-18 09:29:50|4450.5|4450|4451|4450.5|4451|4450.5|4450.5|4450|2206
1634549400000|2021-10-18 09:30:00|4450.5|4450|4451|4450|4451|4450.5|4450|4449.5|3265
1634549410000|2021-10-18 09:30:10|4450.5|4450.5|4451|4450.5|4451|4450.5|4450.5|4450|652
1634549430000|2021-10-18 09:30:30|4451.5|4451|4451.5|4451|4451.5|4451|4451|4450|3534
1634549440000|2021-10-18 09:30:40|4451|4450.5|4451|4450.5|4451|4450.5|4451|4450.5|730
1634549460000|2021-10-18 09:31:00|4451.5|4451|4451.5|4451|4451.5|4451|4451|4450.5|629
1634549470000|2021-10-18 09:31:10|4451|4450.5|4451|4450.5|4451|4451|4450.5|4450|1151
1634549480000|2021-10-18 09:31:20|4451.5|4451|4451.5|4451|4451.5|4451|4451.5|4450.5|45
1634549490000|2021-10-18 09:31:30|4451|4450.5|4451.5|4451|4451.5|4451|4451|4450.5|820
1634549500000|2021-10-18 09:31:40|4451|4450.5|4451.5|4451|4451.5|4451|4451|4450.5|46
1634549510000|2021-10-18 09:31:50|||||||||5
1634549520000|2021-10-18 09:32:00|4451|4450.5|4451.5|4450.5|4451.5|4451|4451|4450.5|50
1634549530000|2021-10-18 09:32:10|4451|4451|4451|4450.5|4451.5|4451|4451|4450.5|0
1634549540000|2021-10-18 09:32:20|4450.5|4450|4451|4450|4451|4450.5|4450.5|4450|1085
1634549550000|2021-10-18 09:32:30|4450.5|4450.5|4450|4449|4451|4450.5|4449.5|4449|2906
1634549560000|2021-10-18 09:32:40|4449.5|4449.5|4449|4448.5|4449.5|4449.5|4448.5|4448|2163
1634549570000|2021-10-18 09:32:50|4448.5|4448|4448.5|4448|4449.5|4448|4448|4447.5|2806
1634549580000|2021-10-18 09:33:00|4449|4448.5|4448.5|4448|4449|4448.5|4448.5|4447.5|3100
1634549590000|2021-10-18 09:33:10|4448|4447.5|4448|4447.5|4448|4448|4448|4447.5|488
1634549600000|2021-10-18 09:33:20|4447.5|4447|4447.5|4446.5|4447.5|4447.5|4447.5|4446.5|906
1634549610000|2021-10-18 09:33:30|4448|4447|4447.5|4446.5|4448|4447.5|4447|4446.5|65
1634549620000|2021-10-18 09:33:40|4447|4446|4447.5|4447|4447.5|4447|4446.5|4446|3509
1634549640000|2021-10-18 09:34:00|4448|4447.5|4448|4447|4448.5|4447.5|4447.5|4447|1622
1634549650000|2021-10-18 09:34:10|4447.5|4447.5|4448|4447.5|4448|4447.5|4447|4446|3973
1634549660000|2021-10-18 09:34:20|4447.5|4447|4447.5|4447|4448|4447.5|4447.5|4447|297
1634549670000|2021-10-18 09:34:30|4447|4446.5|4448|4447.5|4448|4447.5|4447|4446.5|3340
1634549680000|2021-10-18 09:34:40|4447.5|4447|4448.5|4448|4448.5|4448|4447.5|4447|1869
1634549690000|2021-10-18 09:34:50|4448|4447.5|4450|4449.5|4450|4449.5|4448|4447.5|170
1634549700000|2021-10-18 09:35:00|4450.5|4450|4450|4449|4450.5|4450|4449.5|4449|1090
1634549710000|2021-10-18 09:35:10|4449.5|4448.5|4450|4449|4450|4449.5|4449|4448.5|1906
1634549720000|2021-10-18 09:35:20|4449.5|4449.5|4449.5|4449|4450|4449.5|4449|4448.5|627
1634549730000|2021-10-18 09:35:30|4450|4449.5|4450.5|4450|4450.5|4450|4449.5|4449.5|210
1634549740000|2021-10-18 09:35:40|4450|4449.5|4450|4449.5|4450|4449.5|4450|4449|1272
1634549750000|2021-10-18 09:35:50|4449.5|4449|4449.5|4449|4449.5|4449|4449.5|4449|1689
1634549760000|2021-10-18 09:36:00|4450|4449.5|4449.5|4449|4450|4449.5|4449.5|4449|249
1634549770000|2021-10-18 09:36:10|4450|4449.5|4450|4449.5|4450|4449.5|4449.5|4449.5|147
1634549790000|2021-10-18 09:36:30|4450.5|4450|4451.5|4451|4451.5|4451|4450|4450|1018
1634549800000|2021-10-18 09:36:40|4452|4451.5|4451|4450.5|4452|4451.5|4451|4450.5|3412
1634549810000|2021-10-18 09:36:50|4451.5|4451|4451.5|4451|4451.5|4451|4451|4450.5|895
1634549820000|2021-10-18 09:37:00||4450.5||4451||4451||4450.5|1489
1634549830000|2021-10-18 09:37:10|4452|4450.5|4451.5|4451|4452|4451|4451|4450.5|5041
1634549840000|2021-10-18 09:37:20|||||||||138
1634549850000|2021-10-18 09:37:30|4451|4450.5|4451|4450|4451|4450.5|4450.5|4450|730
1634549860000|2021-10-18 09:37:40|4450.5|4450.5|4450.5|4450|4450.5|4450.5|4450.5|4450|565
1634549870000|2021-10-18 09:37:50|||||||||150
1634549890000|2021-10-18 09:38:10|4450|4449.5|4450|4449.5|4450.5|4450|4450|4449|1957
1634549900000|2021-10-18 09:38:20|4450.5|4450|4450|4449.5|4450.5|4450|4450|4449.5|0
1634549910000|2021-10-18 09:38:30|4451|4450.5|4451.5|4451|4451.5|4451|4451|4450.5|6202
1634549920000|2021-10-18 09:38:40|4452||4451.5||4452||4451.5||14873
1634549930000|2021-10-18 09:38:50||4450.5||4451||4451||4450.5|5166
1634549940000|2021-10-18 09:39:00||4450.5||4450.5||4451||4450.5|1121
1634549950000|2021-10-18 09:39:10|4451|4451|4451.5|4451|4451.5|4451|4451|4450.5|62
1634549960000|2021-10-18 09:39:20|4451|4450.5|4451.5|4450.5|4451.5|4451|4451|4450.5|749
1634549970000|2021-10-18 09:39:30|4451|4451|4451|4450.5|4451.5|4451|4451|4450.5|1803
1634549980000|2021-10-18 09:39:40|4451.5|4451|4453|4452.5|4454.5|4454|4451.5|4451|23543
1634549990000|2021-10-18 09:39:50|4454|4452|4455|4454.5|4455.5|4454.5|4454|4452|12765
1634550000000|2021-10-18 09:40:00|4455.5|4454|4455.5|4454.5|4455.5|4455|4455|4454|2605
1634550010000|2021-10-18 09:40:10|4456|4455|4456|4455|4456|4455.5|4455.5|4454.5|2779
1634550020000|2021-10-18 09:40:20|4455.5|4454.5|4455|4454.5|4455.5|4454.5|4454.5|4454|1265
1634550030000|2021-10-18 09:40:30|4454.5|4454|4453|4452.5|4454.5|4454.5|4453|4452.5|3197
1634550040000|2021-10-18 09:40:40|4453.5|4452|4453|4452.5|4453.5|4452.5|4452.5|4452|977
1634550050000|2021-10-18 09:40:50|4453.5|4453|4453|4452.5|4453.5|4453|4453|4452.5|440
1634550060000|2021-10-18 09:41:00|4452.5|4452|4453|4452|4453|4452|4452.5|4451.5|602
1634550070000|2021-10-18 09:41:10|4453.5|4452.5|4453.5|4452.5|4454.5|4454|4453.5|4452.5|1277
1634550080000|2021-10-18 09:41:20|4453|4453|4453.5|4452.5|4453.5|4453|4453|4452.5|35
1634550090000|2021-10-18 09:41:30|4453|4453|4453|4452.5|4453|4453|4453|4452.5|250
1634550100000|2021-10-18 09:41:40|4453.5|4453|4453|4452.5|4453.5|4453|4453|4452.5|45
1634550110000|2021-10-18 09:41:50|4453.5|4453|4455.5|4454.5|4455.5|4454.5|4453.5|4453|978
1634550120000|2021-10-18 09:42:00|4455|4455|4455|4454.5|4455.5|4455|4455|4454|944
1634550130000|2021-10-18 09:42:10|4454.5|4454|4454|4453.5|4455|4454.5|4453|4452.5|1967
1634550140000|2021-10-18 09:42:20|4454.5|4453|4454.5|4454|4455|4454.5|4454.5|4453|1912
1634550150000|2021-10-18 09:42:30|4455|4453.5|4454|4453|4455|4453.5|4454|4453|413
1634550160000|2021-10-18 09:42:40|4453.5|4452.5|4454|4453.5|4454|4453.5|4453.5|4452.5|1583
1634550170000|2021-10-18 09:42:50|4453.5|4453|4453.5|4452.5|4453.5|4453.5|4453|4452.5|1926
1634550180000|2021-10-18 09:43:00||4453||4453||4453||4453|0
1634550190000|2021-10-18 09:43:10|4453|4451|4451|4450.5|4453.5|4453|4451|4450.5|6688
1634550200000|2021-10-18 09:43:20|4451.5|4450|4451.5|4451|4452|4451.5|4451|4450|1745
1634550210000|2021-10-18 09:43:30|4451|4450.5|4451.5|4451|4451.5|4451|4451|4450.5|213
1634550230000|2021-10-18 09:43:50|4452|4451.5|4453|4452.5|4453|4452.5|4452|4451.5|433
1634550240000|2021-10-18 09:44:00|4452.5|4452|4454.5|4453.5|4454.5|4453.5|4452.5|4452|2726
1634550250000|2021-10-18 09:44:10||4454||4453.5||4454||4453.5|0
1634550260000|2021-10-18 09:44:20|4454|4454|4453.5|4453|4454|4454|4453.5|4453|836
1634550270000|2021-10-18 09:44:30|4453|4452.5|4453|4452|4453.5|4453|4452.5|4452|2979
1634550280000|2021-10-18 09:44:40|4452.5|4451.5|4452.5|4451.5|4452.5|4451.5|4451.5|4450.5|1234
1634550290000|2021-10-18 09:44:50|4452||4452.5||4452.5||4452||0
1634550300000|2021-10-18 09:45:00|4452|4452|4453.5|4453|4453.5|4453|4452|4452|795
1634550310000|2021-10-18 09:45:10|4453|4452.5|4452.5|4452|4453|4452.5|4452.5|4452|321
1634550320000|2021-10-18 09:45:20|4453|4452.5|4452.5|4452|4453|4452.5|4452.5|4452|486
1634550330000|2021-10-18 09:45:30|4453|4452.5|4453|4452.5|4453|4452.5|4452.5|4451.5|310
1634550340000|2021-10-18 09:45:40|4452.5|4452|4453.5|4453|4454|4453|4452.5|4452|275
1634550350000|2021-10-18 09:45:50|4454|4453.5|4454|4453.5|4454|4453.5|4454|4453|128
1634550360000|2021-10-18 09:46:00|4454.5|4454|4454|4453.5|4455|4454.5|4454|4453.5|193
1634550380000|2021-10-18 09:46:20|4453.5|4453|4453|4452.5|4454|4453|4453|4452|1540
1634550390000|2021-10-18 09:46:30|4453.5|4453|4454|4453.5|4454.5|4453.5|4453.5|4453|241
1634550400000|2021-10-18 09:46:40|4453.5|4453|4454|4453|4454|4453|4453.5|4453|150
1634550410000|2021-10-18 09:46:50|4454.5|4453.5|4454|4453.5|4454.5|4454|4454|4453.5|374
1634550420000|2021-10-18 09:47:00|4453.5|4453|4453.5|4453|4454|4453|4453.5|4453|365
1634550430000|2021-10-18 09:47:10|4454|4452.5|4453|4452.5|4454|4452.5|4453|4452.5|0
1634550440000|2021-10-18 09:47:20|4453.5|4453|4453.5|4453|4453.5|4453|4452.5|4452|1432
1634550450000|2021-10-18 09:47:30|4454|4452.5|4454.5|4453.5|4455|4454|4454|4452.5|82
1634550460000|2021-10-18 09:47:40|4454|4454|4454|4453.5|4454.5|4454|4454|4453.5|256
1634550470000|2021-10-18 09:47:50|4453.5|4453|4454.5|4454|4455|4454|4453.5|4453|1069
1634550480000|2021-10-18 09:48:00|4455|4453.5|4454|4453|4455|4453.5|4453.5|4453|1008
1634550490000|2021-10-18 09:48:10|4454.5|4453.5|4453.5|4453|4454.5|4454|4453.5|4453|296
1634550500000|2021-10-18 09:48:20|4454|4453.5|4454|4453|4454.5|4453.5|4453.5|4453|50
1634550510000|2021-10-18 09:48:30|4453.5|4453.5|4454|4453.5|4454|4453.5|4453.5|4453.5|25
1634550520000|2021-10-18 09:48:40|4453.5|4452.5|4453.5|4453|4454|4453|4453.5|4452.5|3160
1634550530000|2021-10-18 09:48:50|4454|4453.5|4454|4453.5|4454.5|4454|4454|4453|788
1634550540000|2021-10-18 09:49:00|4453.5|4453|4453.5|4453|4454|4453.5|4453.5|4453|3060
1634550550000|2021-10-18 09:49:10|4453|4452.5|4453|4452.5|4453|4452.5|4452.5|4451.5|1417
1634550560000|2021-10-18 09:49:20||4452||4452.5||4452.5||4452|0
1634550580000|2021-10-18 09:49:40|4453.5|4453|4453.5|4453|4454|4453|4453.5|4453|315
1634550590000|2021-10-18 09:49:50||4452.5||4453||4453||4452.5|0
1634550600000|2021-10-18 09:50:00|4454|4453.5|4454.5|4454|4455|4454|4454|4453.5|357
1634550610000|2021-10-18 09:50:10|4455|4454.5|4455|4454.5|4455|4454.5|4454.5|4454|4433
1634550620000|2021-10-18 09:50:20|4455.5|4455|4455|4454.5|4455.5|4455|4454.5|4454|159
1634550630000|2021-10-18 09:50:30|||||||||150
1634550640000|2021-10-18 09:50:40|4454.5|4454|4455|4454.5|4455|4454.5|4454.5|4454|230
1634550650000|2021-10-18 09:50:50|4455.5|4455|4455.5|4455|4456|4455|4455.5|4454.5|645
1634550660000|2021-10-18 09:51:00|4456|4454.5|4454.5|4454|4456|4454.5|4454.5|4453.5|365
1634550670000|2021-10-18 09:51:10|4454|4453.5|4454|4453.5|4454|4453.5|4453.5|4453|168
1634550680000|2021-10-18 09:51:20|4454.5|4454|4454|4453.5|4454.5|4454|4454|4453.5|231
1634550690000|2021-10-18 09:51:30||4453||4453.5||4453.5||4453|1299
1634550700000|2021-10-18 09:51:40|4453.5|4453|4453|4452.5|4453.5|4453|4452.5|4452|790
1634550720000|2021-10-18 09:52:00|4452.5|4452|4453|4452.5|4453|4452.5|4452.5|4452|312
1634550730000|2021-10-18 09:52:10|4452.5|4452|4453.5|4452.5|4453.5|4452.5|4452.5|4452|700
1634550740000|2021-10-18 09:52:20|4454|4453|4454|4453.5|4454|4453.5|4453.5|4453|770
1634550750000|2021-10-18 09:52:30|4453.5|4453|4453|4452.5|4453.5|4453|4452.5|4452|521
1634550770000|2021-10-18 09:52:50|4453.5||4453||4453.5||4453||562
1634550780000|2021-10-18 09:53:00|4452.5|4452|4453|4452|4453|4452.5|4452.5|4452|443
1634550790000|2021-10-18 09:53:10||4452.5||4452.5||4452.5||4452.5|3
1634550800000|2021-10-18 09:53:20||4452||4452.5||4452.5||4452|50
1634550810000|2021-10-18 09:53:30|4453.5|4453|4454|4453.5|4454|4453.5|4453.5|4453|681
1634550820000|2021-10-18 09:53:40|||||||||150
1634550840000|2021-10-18 09:54:00|||||||||146
1634550860000|2021-10-18 09:54:20|4453.5|4453|4453|4452.5|4453.5|4453|4453|4452.5|234
1634550870000|2021-10-18 09:54:30|4453.5|4453|4453.5|4453|4453.5|4453|4453|4452.5|45
1634550880000|2021-10-18 09:54:40||4452.5||4452.5||4453||4452.5|0
1634550890000|2021-10-18 09:54:50|4452.5|4453|4454|4453.5|4454|4453.5|4452.5|4452|11698
1634550900000|2021-10-18 09:55:00|4453.5|4453|4453.5|4453|4453.5|4453|4453.5|4453|263
1634550910000|2021-10-18 09:55:10||4452.5||4453||4453||4452.5|555
1634550920000|2021-10-18 09:55:20|4454|4452.5|4453.5|4453|4454|4453|4453.5|4452.5|804
1634550930000|2021-10-18 09:55:30|4453|4452.5|4453|4452|4453|4453|4453|4452|1091
1634550940000|2021-10-18 09:55:40||4452.5||4452.5||4452.5||4452.5|0
1634550950000|2021-10-18 09:55:50|||||||||218
1634550980000|2021-10-18 09:56:20|||||||||600
1634550990000|2021-10-18 09:56:30|4453.5|4453|4454|4453.5|4454|4453.5|4453.5|4453|412
1634551000000|2021-10-18 09:56:40|||||||||2153
1634551010000|2021-10-18 09:56:50||4453||4453.5||4453.5||4453|880
1634551020000|2021-10-18 09:57:00||4453||4453.5||4453.5||4453|484
1634551030000|2021-10-18 09:57:10|4454.5|4454|4455.5|4454.5|4455.5|4455|4454.5|4454|4936
1634551040000|2021-10-18 09:57:20|4455|4455|4455.5|4455|4456|4455.5|4455|4455|322
1634551050000|2021-10-18 09:57:30|4456|4455.5|4455.5|4455|4456|4455.5|4455.5|4455|789
1634551060000|2021-10-18 09:57:40|4456|4455.5|4456|4455.5|4456|4455.5|4456|4455.5|365
1634551070000|2021-10-18 09:57:50|4456.5|4456|4456|4455.5|4456.5|4456|4456|4455.5|1203
1634551080000|2021-10-18 09:58:00|4456.5||4456||4456.5||4456||397
1634551090000|2021-10-18 09:58:10|4456.5|4456|4456.5|4456|4456.5|4456|4456.5|4456|622
1634551100000|2021-10-18 09:58:20|4457|4456.5|4456.5|4456|4457|4456.5|4456|4455.5|1037
1634551110000|2021-10-18 09:58:30|4456|4455.5|4456|4455.5|4456.5|4455.5|4456|4455.5|525
1634551120000|2021-10-18 09:58:40|4455.5|4455|4454.5|4454|4456|4455.5|4454.5|4454|1824
1634551130000|2021-10-18 09:58:50|4454|4453.5|4454.5|4454|4454.5|4454|4454|4453.5|795
1634551140000|2021-10-18 09:59:00|4454|4453.5|4454|4453.5|4454.5|4453.5|4454|4453|150
1634551160000|2021-10-18 09:59:20|4454.5|4454|4453|4452|4454.5|4454|4453|4452|1684
1634551170000|2021-10-18 09:59:30|4452.5|4451.5|4452|4451|4452.5|4452|4451.5|4451|290
1634551180000|2021-10-18 09:59:40|4452.5|4451.5|4452.5|4452|4452.5|4452|4452.5|4451.5|1510
1634551190000|2021-10-18 09:59:50|4453|4452.5|4453|4452.5|4453|4452.5|4452.5|4452.5|2
1634551210000|2021-10-18 10:00:10|4452.5|4452|4452.5|4452|4452.5|4452|4452.5|4452|45
1634551220000|2021-10-18 10:00:20|4452|4451.5|4452.5|4452|4452.5|4452|4452|4451.5|1891
1634551230000|2021-10-18 10:00:30|||||||||12
1634551240000|2021-10-18 10:00:40|4452|4451.5|4452.5|4451.5|4452.5|4452|4452|4451.5|1104
1634551250000|2021-10-18 10:00:50|4452|4452|4452.5|4452|4452.5|4452|4452|4451.5|65
1634551260000|2021-10-18 10:01:00|4453|4452.5|4452.5|4452|4453|4452.5|4452.5|4452|940
1634551270000|2021-10-18 10:01:10|4453|4452.5|4452.5|4452|4453|4452.5|4452.5|4452|223
1634551280000|2021-10-18 10:01:20|4453|4451.5|4452|4451.5|4453|4452.5|4451.5|4451|4901
1634551290000|2021-10-18 10:01:30|4451.5|4451|4452|4451.5|4452|4451.5|4451|4450.5|5121
1634551300000|2021-10-18 10:01:40|4452.5|4452|4453.5|4452.5|4454|4453.5|4452.5|4452|1807
1634551310000|2021-10-18 10:01:50|4453|4453|4453|4452.5|4453.5|4453|4453|4452.5|295
1634551320000|2021-10-18 10:02:00|4452.5|4452|4453|4452.5|4453.5|4452.5|4452.5|4452|0
1634551340000|2021-10-18 10:02:20|4453.5|4453|4453.5|4453|4453.5|4453|4453.5|4453|46
1634551350000|2021-10-18 10:02:30|4453|4452.5|4453.5|4453|4453.5|4453|4453|4452.5|726
1634551360000|2021-10-18 10:02:40|4454|4453.5|4453|4452.5|4454.5|4453.5|4453|4452.5|1271
1634551370000|2021-10-18 10:02:50|4452.5|4452|4453|4452.5|4453|4452.5|4452.5|4452|2614
1634551380000|2021-10-18 10:03:00|4452.5|4452|4455.5|4455|4459.5|4459|4452.5|4452|28845
1634551390000|2021-10-18 10:03:10|4456|4455.5|4456|4455.5|4456|4455.5|4454.5|4453.5|4943
1634551400000|2021-10-18 10:03:20|4455.5|4455|4456|4455.5|4456|4455.5|4455.5|4455|100
1634551410000|2021-10-18 10:03:30|4455.5|4455|4455.5|4455|4456|4455.5|4455|4454|757
1634551420000|2021-10-18 10:03:40|4456|4454.5|4454.5|4454|4456|4454.5|4454.5|4454|0
1634551430000|2021-10-18 10:03:50|4454|4453.5|4455|4454|4455|4454.5|4454|4453.5|1339
1634551440000|2021-10-18 10:04:00||4454.5||4454.5||4454.5||4454.5|112
1634551450000|2021-10-18 10:04:10|4454.5|4454|4453.5|4453|4454.5|4454|4453.5|4453|1102
1634551460000|2021-10-18 10:04:20|4454|4453.5|4455.5|4455|4455.5|4455|4454|4453.5|2239
1634551470000|2021-10-18 10:04:30|4456|4455.5|4456|4455.5|4456.5|4456|4455.5|4455|1746
1634551480000|2021-10-18 10:04:40|4456.5|4455|4456|4455|4456.5|4455.5|4455.5|4455|462
1634551490000|2021-10-18 10:04:50|4456.5|4455.5|4456.5|4456|4456.5|4456|4456|4455.5|373
1634551500000|2021-10-18 10:05:00|4457|4456.5|4458|4457.5|4458|4457.5|4457|4456.5|1067
1634551510000|2021-10-18 10:05:10|4457.5|4457|4457|4456.5|4457.5|4457|4457|4456.5|831
1634551520000|2021-10-18 10:05:20||4456||4456.5||4456.5||4456|281
1634551530000|2021-10-18 10:05:30|4456.5|4456|4458.5|4457.5|4460|4459|4456.5|4456|12422
1634551540000|2021-10-18 10:05:40|4458|4457|4458|4457.5|4458.5|4458|4458|4457|1274
1634551560000|2021-10-18 10:06:00|4458.5|4458|4459|4458.5|4459.5|4459|4457.5|4457|6394
1634551570000|2021-10-18 10:06:10|4459.5|4459|4459|4458.5|4459.5|4459|4459|4458.5|725
1634551580000|2021-10-18 10:06:20|4459.5|4459|4459.5|4459|4459.5|4459|4459.5|4459|327
1634551590000|2021-10-18 10:06:30|4460|4459.5|4459.5|4459|4460|4459.5|4459.5|4459|861
1634551600000|2021-10-18 10:06:40|4460|4459.5|4458.5|4458|4460|4459.5|4458.5|4458|645
1634551610000|2021-10-18 10:06:50|4458|4457.5|4457.5|4457|4458|4457.5|4457.5|4456.5|1027
1634551630000|2021-10-18 10:07:10|4458|4457.5|4458|4457.5|4458|4457.5|4458|4457.5|142
1634551640000|2021-10-18 10:07:20|4458.5|4458|4460|4459.5|4460|4459.5|4458.5|4458|1781
1634551650000|2021-10-18 10:07:30|4460.5|4460|4460.5|4460|4461|4460.5|4460.5|4459.5|477
1634551660000|2021-10-18 10:07:40|4460|4459.5|4461|4460.5|4461|4460.5|4460|4459.5|401
1634551670000|2021-10-18 10:07:50|4460.5|4460|4462|4461.5|4462|4461.5|4460.5|4460|746
1634551680000|2021-10-18 10:08:00|4462.5|4461|4462.5|4462|4462.5|4462|4462|4461|601
1634551690000|2021-10-18 10:08:10|4463|4462.5|4466|4465.5|4467|4466|4463|4462.5|8858
1634551700000|2021-10-18 10:08:20|4465.5|4465|4465|4464.5|4465.5|4465|4465|4464.5|609
1634551710000|2021-10-18 10:08:30|4465.5|4465|4466|4465.5|4466|4465.5|4465.5|4465|2525
1634551720000|2021-10-18 10:08:40|4466.5|4466|4466|4465.5|4467|4466.5|4466|4465|5915
1634551730000|2021-10-18 10:08:50|4465.5|4465|4466|4465.5|4466|4465.5|4465.5|4465|654
1634551740000|2021-10-18 10:09:00|4466.5|4466|4466.5|4466|4466.5|4466|4466|4465.5|753
1634551750000|2021-10-18 10:09:10|4466|4465.5|4466|4465.5|4466|4466|4466|4465.5|0
1634551760000|2021-10-18 10:09:20|4466.5|4466|4467|4466|4467|4466|4466|4465.5|1414
1634551770000|2021-10-18 10:09:30|4466.5||4466.5||4467||4466.5||0
1634551780000|2021-10-18 10:09:40|4466|4465.5|4467|4466.5|4467|4466.5|4466|4465.5|3508
1634551790000|2021-10-18 10:09:50|4467.5|4467|4468|4467.5|4469|4468.5|4467|4466.5|18666
1634551800000|2021-10-18 10:10:00|4467.5|4467|4468|4467|4468|4467.5|4467.5|4467|601
1634551810000|2021-10-18 10:10:10|4467.5|4467.5|4468|4467|4468|4467.5|4467.5|4467|136
1634551820000|2021-10-18 10:10:20|4467.5|4467.5|4467.5|4467|4468|4467.5|4467.5|4466.5|711
1634551840000|2021-10-18 10:10:40|4468|4467.5|4468|4467.5|4468|4467.5|4468|4467.5|195
1634551850000|2021-10-18 10:10:50|4468.5|4468|4468.5|4468|4469|4468.5|4468.5|4468|2853
1634551860000|2021-10-18 10:11:00|4469|4468.5|4469.5|4469|4469.5|4469|4468.5|4468.5|2497
1634551870000|2021-10-18 10:11:10|4470|4469.5|4470.5|4469.5|4470.5|4470|4469|4468.5|6413
1634551880000|2021-10-18 10:11:20|4471|4470|4471|4470.5|4471|4470.5|4470.5|4470|1616
1634551890000|2021-10-18 10:11:30|4471.5|4471|4471.5|4471|4471.5|4471|4471|4470.5|1473
1634551900000|2021-10-18 10:11:40|4472|4471.5|4472|4471.5|4472|4471.5|4471.5|4471|2062
1634551910000|2021-10-18 10:11:50|4471.5|4471|4472|4471.5|4472|4471.5|4471.5|4471|77
1634551920000|2021-10-18 10:12:00|4472.5|4471|4472.5|4472|4473|4472.5|4472.5|4471|4644
1634551930000|2021-10-18 10:12:10|4473|4472.5|4473|4472.5|4473|4472.5|4473|4472.5|1001
1634551940000|2021-10-18 10:12:20|4473.5||4473.5||4473.5||4473||1110
1634551950000|2021-10-18 10:12:30|4473|4473|4474|4473.5|4474|4473.5|4473|4472.5|1458
1634551960000|2021-10-18 10:12:40|4474.5|4474|4474.5|4474|4474.5|4474|4474|4473.5|2420
1634551970000|2021-10-18 10:12:50|4474|4473.5|4474.5|4474|4474.5|4474|4474|4473.5|403
1634551980000|2021-10-18 10:13:00|4475|4474.5|4476|4475.5|4476|4475.5|4474.5|4474.5|2407
1634551990000|2021-10-18 10:13:10|4475.5|4475|4475|4474.5|4476|4475.5|4475|4474.5|3218
1634552000000|2021-10-18 10:13:20|4475.5||4475||4475.5||4475||325
1634552010000|2021-10-18 10:13:30|4474.5|4474|4472|4471.5|4474.5|4474|4472|4471.5|3648
1634552020000|2021-10-18 10:13:40|4472.5|4471|4470.5|4470|4472.5|4471.5|4470|4469.5|2967
1634552030000|2021-10-18 10:13:50|4470|4469.5|4469.5|4468.5|4470.5|4470|4469|4468|1558
1634552040000|2021-10-18 10:14:00|4470|4469|4470.5|4470|4470.5|4470|4469|4468.5|5373
1634552050000|2021-10-18 10:14:10|4471|4470.5|4471.5|4471|4471.5|4471|4470.5|4470|3359
1634552060000|2021-10-18 10:14:20|4472|4471.5|4472.5|4471.5|4472.5|4471.5|4472|4471.5|511
1634552070000|2021-10-18 10:14:30|4472|4471|4471|4470.5|4472.5|4471|4471|4470.5|786
1634552080000|2021-10-18 10:14:40|4471.5|4471|4471|4470|4471.5|4471|4470.5|4470|560
1634552090000|2021-10-18 10:14:50|4470.5|4470.5|4470.5|4470|4470.5|4470.5|4469.5|4469|969
1634552100000|2021-10-18 10:15:00|4471|4470.5|4472.5|4472|4472.5|4472|4471|4470.5|551
1634552110000|2021-10-18 10:15:10|4473|4472.5|4471.5|4471|4473|4472.5|4471|4470.5|1945
1634552120000|2021-10-18 10:15:20|4472|4470.5|4472|4471|4472|4471|4471.5|4470.5|0
1634552130000|2021-10-18 10:15:30|4471.5|4471.5|4472.5|4471.5|4472.5|4472|4471.5|4471.5|433
1634552140000|2021-10-18 10:15:40|4472|4471|4471|4469.5|4472.5|4471.5|4471|4469.5|201
1634552150000|2021-10-18 10:15:50|4470.5|4470|4469.5|4469|4471.5|4470.5|4469.5|4468.5|1682
1634552160000|2021-10-18 10:16:00|4470|4468.5|4469.5|4468.5|4470|4469.5|4469|4468|623
1634552170000|2021-10-18 10:16:10|4469|4468|4469|4468.5|4469.5|4468.5|4469|4468|256
1634552180000|2021-10-18 10:16:20|4469.5|4469|4471|4470.5|4471|4470.5|4469.5|4469|1735
1634552190000|2021-10-18 10:16:30|4471.5|4471|4471.5|4471|4472|4471|4471.5|4470.5|4397
1634552200000|2021-10-18 10:16:40|4471|4470.5|4471|4470.5|4471|4471|4471|4470.5|3277
1634552210000|2021-10-18 10:16:50|4471.5|4471|4471.5|4471|4471.5|4471|4471|4470.5|452
1634552220000|2021-10-18 10:17:00|4471|4470.5|4470.5|4470|4471.5|4471|4470.5|4470|1247
1634552230000|2021-10-18 10:17:10|4471|4470.5|4471.5|4470.5|4471.5|4471|4471|4470|4273
1634552240000|2021-10-18 10:17:20|4472|4471|4471.5|4471|4472|4471|4471|4470.5|1860
1634552250000|2021-10-18 10:17:30|4472|4471.5|4471.5|4471|4472|4471.5|4471|4470.5|2463
1634552260000|2021-10-18 10:17:40|4471|4470.5|4471|4470.5|4471.5|4471|4471|4470|581
1634552270000|2021-10-18 10:17:50|4471.5|4471|4470.5|4470|4471.5|4471|4469.5|4469|3593
1634552280000|2021-10-18 10:18:00|4471|4470.5|4470.5|4470|4471|4470.5|4470.5|4470|627
1634552290000|2021-10-18 10:18:10|4470|4469.5|4470.5|4469.5|4470.5|4469.5|4470|4469.5|508
1634552300000|2021-10-18 10:18:20|4471|4470|4471|4470.5|4471|4470.5|4471|4470|50
1634552310000|2021-10-18 10:18:30|4470.5|4470|4471.5|4471|4471.5|4471|4470.5|4470|373
1634552320000|2021-10-18 10:18:40|4472|4471.5|4471.5|4471|4472|4471.5|4471.5|4471|1190
1634552330000|2021-10-18 10:18:50|4471|4470.5|4471.5|4471|4471.5|4471|4471|4470.5|599
1634552340000|2021-10-18 10:19:00|4472|4471.5|4472|4471.5|4472|4471.5|4471.5|4471|4220
1634552350000|2021-10-18 10:19:10|4472.5|4472|4472.5|4471.5|4472.5|4472|4471.5|4471|1809
1634552360000|2021-10-18 10:19:20|4472|4471|4472.5|4472|4472.5|4472|4472|4471|300
1634552370000|2021-10-18 10:19:30|||||||||713
1634552380000|2021-10-18 10:19:40|||||||||150
1634552390000|2021-10-18 10:19:50|||||||||40
1634552400000|2021-10-18 10:20:00|4473|4472.5|4474|4473.5|4474|4473.5|4473|4472.5|1757
1634552410000|2021-10-18 10:20:10|4474.5|4474|4474.5|4473.5|4474.5|4474|4474|4473.5|56
1634552420000|2021-10-18 10:20:20|4474|4474|4475|4474.5|4475|4474.5|4474|4474|448
1634552430000|2021-10-18 10:20:30|4475.5|4475|4475.5|4475|4475.5|4475|4475.5|4475|1071
1634552440000|2021-10-18 10:20:40|4475|4474.5|4474.5|4474|4475|4474.5|4474|4473.5|1475
1634552450000|2021-10-18 10:20:50|4475|4473.5|4476|4475.5|4476|4475.5|4474.5|4473.5|567
1634552460000|2021-10-18 10:21:00|4476.5|4475|4476.5|4475.5|4476.5|4476|4476.5|4475|282
1634552470000|2021-10-18 10:21:10|4476|4475|4476|4475|4476.5|4475|4476|4475|20
1634552480000|2021-10-18 10:21:20|4475.5|4474.5|4474.5|4474|4475.5|4474.5|4474.5|4474|588
1634552500000|2021-10-18 10:21:40|4475|4474.5|4475.5|4475|4475.5|4475|4475|4474|1178
1634552510000|2021-10-18 10:21:50||4474.5||4475||4475||4474.5|10
1634552520000|2021-10-18 10:22:00|4475|4474.5|4475.5|4474.5|4475.5|4475|4475|4474.5|207
1634552530000|2021-10-18 10:22:10|4476|4475|4475.5|4475|4476|4475.5|4475.5|4475|668
1634552540000|2021-10-18 10:22:20|4475|4474.5|4475.5|4474.5|4475.5|4474.5|4475|4474.5|450
1634552550000|2021-10-18 10:22:30|4476|4475|4476.5|4475.5|4477|4476.5|4476|4475|914
1634552570000|2021-10-18 10:22:50||4476||4476||4476||4476|1
1634552580000|2021-10-18 10:23:00|4477|4476.5|4477|4476.5|4477|4476.5|4477|4476|802
1634552590000|2021-10-18 10:23:10|4477.5|4477|4477.5|4477|4477.5|4477|4477|4477|863
1634552600000|2021-10-18 10:23:20|||||||||200
1634552620000|2021-10-18 10:23:40|4477|4476.5|4477.5|4477|4478|4477.5|4477|4476.5|1993
1634552630000|2021-10-18 10:23:50|4478|4477.5|4479|4478.5|4479|4478.5|4478|4477.5|3096
1634552640000|2021-10-18 10:24:00|4478.5|4478|4478.5|4478|4478.5|4478|4478.5|4477.5|1420
1634552650000|2021-10-18 10:24:10|4478|4477.5|4478|4477.5|4478|4477.5|4477.5|4477|602
1634552660000|2021-10-18 10:24:20|4477.5|4477|4478|4477.5|4478|4477.5|4477.5|4477|314
1634552670000|2021-10-18 10:24:30|4477.5|4477|4477.5|4477|4478|4477|4477.5|4477|795
1634552680000|2021-10-18 10:24:40|4478|4477.5|4477.5|4477|4478|4477.5|4477.5|4477|111
1634552700000|2021-10-18 10:25:00|4477|4476.5|4477|4476.5|4477.5|4476.5|4476|4475.5|666
1634552720000|2021-10-18 10:25:20|4477.5|4477|4477.5|4476.5|4477.5|4477|4477|4476.5|570
1634552730000|2021-10-18 10:25:30|4478|4477|4478|4477.5|4478|4477.5|4477.5|4477|788
1634552740000|2021-10-18 10:25:40|4478.5|4478|4479|4478.5|4479|4478.5|4478.5|4478|425
1634552760000|2021-10-18 10:26:00|||||||||120
1634552770000|2021-10-18 10:26:10|4479.5|4479|4478|4477.5|4479.5|4479|4478|4477.5|1302
1634552780000|2021-10-18 10:26:20|4478.5||4478||4478.5||4478||0
1634552790000|2021-10-18 10:26:30|4477.5|4477|4477.5|4477|4478|4477.5|4477.5|4476.5|731
1634552800000|2021-10-18 10:26:40|4478|4477.5|4478.5|4478|4478.5|4478|4477.5|4477|1118
1634552810000|2021-10-18 10:26:50|4479|4478.5|4478.5|4478|4479|4478.5|4478.5|4478|620
1634552820000|2021-10-18 10:27:00|4479|4478.5|4479|4478.5|4479|4478.5|4479|4478.5|471
1634552830000|2021-10-18 10:27:10|||||||||285
1634552850000|2021-10-18 10:27:30|||||||||175
1634552870000|2021-10-18 10:27:50|4479.5|4479|4479|4478.5|4479.5|4479|4479|4478.5|198
1634552880000|2021-10-18 10:28:00|||||||||220
1634552890000|2021-10-18 10:28:10|4478.5|4478|4479|4478.5|4479|4478.5|4478.5|4478|1296
1634552900000|2021-10-18 10:28:20|4479.5|4478|4479.5|4479|4479.5|4479|4479.5|4478|1261
1634552910000|2021-10-18 10:28:30|||||||||3
1634552920000|2021-10-18 10:28:40|4480|4479.5|4481|4480.5|4481|4480.5|4480|4479.5|14416
1634552930000|2021-10-18 10:28:50|4480.5|4480|4481|4480.5|4481.5|4481|4480.5|4480|2871
1634552940000|2021-10-18 10:29:00|4480.5|4480|4481|4480.5|4481|4480.5|4480.5|4480|474
1634552950000|2021-10-18 10:29:10|4481.5|4481|4482|4481|4482|4481.5|4481.5|4481|866
1634552960000|2021-10-18 10:29:20|4481.5|4481.5|4480.5|4480|4481.5|4481.5|4480.5|4480|2206
1634552970000|2021-10-18 10:29:30|4481|4480.5|4481.5|4481|4481.5|4481|4480.5|4480.5|2465
1634552980000|2021-10-18 10:29:40|||||||||351
1634552990000|2021-10-18 10:29:50|4482|4481.5|4482|4481.5|4482|4481.5|4482|4481.5|323
1634553000000|2021-10-18 10:30:00|4481.5|4481|4482|4481.5|4482.5|4482|4481.5|4480.5|3774
1634553010000|2021-10-18 10:30:10|4482.5|4482|4483.5|4483|4483.5|4483|4482|4481.5|438
1634553040000|2021-10-18 10:30:40|||||||||150
1634553050000|2021-10-18 10:30:50|4483|4482.5|4484|4483.5|4484|4483.5|4483|4482|3686
1634553060000|2021-10-18 10:31:00|4484.5|4484|4485|4484.5|4485|4484.5|4484.5|4483.5|700
1634553070000|2021-10-18 10:31:10|4485.5|4485|4487|4486.5|4487|4486.5|4485.5|4485|6650
1634553080000|2021-10-18 10:31:20|4486.5|4486|4486.5|4485.5|4487|4486.5|4485.5|4485|2359
1634553090000|2021-10-18 10:31:30|4487|4486|4487|4486.5|4487|4486.5|4487|4486|462
1634553100000|2021-10-18 10:31:40|4487.5|4487|4488|4487.5|4488|4487.5|4487.5|4487|1064
1634553110000|2021-10-18 10:31:50|4487.5|4487|4488|4487.5|4488|4487.5|4487.5|4487|1586
1634553120000|2021-10-18 10:32:00|4488.5|4488|4488.5|4488|4488.5|4488|4488.5|4488|3501
1634553130000|2021-10-18 10:32:10|4488|4487.5|4488|4487.5|4488.5|4487.5|4488|4487.5|173
1634553140000|2021-10-18 10:32:20|4487.5|4487|4486.5|4486|4488|4487.5|4486|4485.5|3910
1634553150000|2021-10-18 10:32:30||4485.5||4486||4486||4485.5|1916
1634553160000|2021-10-18 10:32:40|4486|4485.5|4486.5|4485.5|4486.5|4486|4486|4485.5|687
1634553170000|2021-10-18 10:32:50|4486|4486|4486.5|4486|4486.5|4486|4486|4485.5|770
1634553180000|2021-10-18 10:33:00|4486|4485.5|4486|4485.5|4486.5|4486|4486|4485.5|731
1634553190000|2021-10-18 10:33:10|4485.5|4485|4485|4484|4485.5|4485|4485|4484|529
1634553200000|2021-10-18 10:33:20|4484.5|4483.5|4484|4483.5|4485|4484|4484|4483|712
1634553220000|2021-10-18 10:33:40|4484.5|4483|4484.5|4484|4485|4484.5|4484.5|4483|3181
1634553230000|2021-10-18 10:33:50|4484|4483.5|4484.5|4484|4485|4484.5|4484|4483.5|979
1634553240000|2021-10-18 10:34:00|4484|4483.5|4484.5|4484|4484.5|4484|4484|4483.5|201
1634553250000|2021-10-18 10:34:10|4485|4484.5|4485|4484.5|4485|4484.5|4485|4484.5|205
1634553260000|2021-10-18 10:34:20|4484.5|4484|4485|4484|4485|4484|4484.5|4484|440
1634553270000|2021-10-18 10:34:30|4484.5|4484.5|4485|4484.5|4485|4484.5|4484.5|4484.5|290
1634553280000|2021-10-18 10:34:40|4485.5|4485|4486|4485|4486|4485|4485.5|4485|21
1634553290000|2021-10-18 10:34:50||4485.5||4485.5||4485.5||4485.5|0
1634553300000|2021-10-18 10:35:00|4485.5|4485|4486|4485.5|4486|4485.5|4485.5|4485|896
1634553310000|2021-10-18 10:35:10|||||||||4
1634553320000|2021-10-18 10:35:20|4486.5|4486|4487|4486.5|4487|4486.5|4486.5|4485.5|695
1634553340000|2021-10-18 10:35:40|4487.5|4487|4487.5|4487|4488|4487.5|4487.5|4487|2255
1634553350000|2021-10-18 10:35:50|4488|4487.5|4488|4487.5|4488|4487.5|4487.5|4487|150
1634553360000|2021-10-18 10:36:00|4487.5|4487|4488|4487.5|4488|4487.5|4487.5|4487|2188
1634553370000|2021-10-18 10:36:10|4488.5||4488||4488.5||4488||825
1634553380000|2021-10-18 10:36:20|4488.5|4488|4488.5|4488|4488.5|4488|4488|4488|515
1634553390000|2021-10-18 10:36:30|4489||4488.5||4489||4488.5||612
1634553400000|2021-10-18 10:36:40|4488|4487.5|4488.5|4488|4488.5|4488|4488|4487.5|597
1634553430000|2021-10-18 10:37:10|4489|4488.5|4489|4488.5|4489|4488.5|4489|4488.5|533
1634553440000|2021-10-18 10:37:20|||||||||20
1634553450000|2021-10-18 10:37:30|4489.5|4489|4490|4489.5|4490|4489.5|4489.5|4489|2413
1634553460000|2021-10-18 10:37:40|||||||||5835
1634553470000|2021-10-18 10:37:50|4490.5|4490|4491|4490.5|4491.5|4491|4490.5|4490|16252
1634553480000|2021-10-18 10:38:00|4490.5|4490|4489|4488.5|4491|4490|4489|4488.5|1700
1634553490000|2021-10-18 10:38:10|4489.5|4489|4490|4489.5|4490.5|4489.5|4489|4488.5|442
1634553500000|2021-10-18 10:38:20|4489.5|4489|4489.5|4489|4489.5|4489.5|4489.5|4488.5|756
1634553510000|2021-10-18 10:38:30|||||||||9
1634553520000|2021-10-18 10:38:40|||||||||22
1634553530000|2021-10-18 10:38:50|4490|4489.5|4490|4489.5|4490|4489.5|4490|4489.5|1079
1634553540000|2021-10-18 10:39:00||4489||4489||4489.5||4489|0
1634553550000|2021-10-18 10:39:10|4489.5|4489.5|4489.5|4488.5|4489.5|4489.5|4489.5|4488.5|177
1634553560000|2021-10-18 10:39:20|4489|4488|4489.5|4489|4489.5|4489|4489|4488|191
1634553570000|2021-10-18 10:39:30|4490|4489.5|4490|4489.5|4490|4489.5|4490|4489.5|445
1634553580000|2021-10-18 10:39:40|4489.5|4489|4490|4489.5|4490|4489.5|4489.5|4489|379
1634553590000|2021-10-18 10:39:50|4489.5|4489|4489|4488.5|4490|4489.5|4489|4488.5|2583
1634553600000|2021-10-18 10:40:00|4488.5|4488|4488.5|4487.5|4489|4488.5|4488|4487.5|1026
1634553610000|2021-10-18 10:40:10||4488||4488||4488||4488|485
1634553630000|2021-10-18 10:40:30|4489|4488.5|4489|4488.5|4489|4488.5|4489|4488.5|148
1634553640000|2021-10-18 10:40:40|4489.5|4489|4489.5|4489|4489.5|4489|4489.5|4489|557
1634553660000|2021-10-18 10:41:00|4490|4489.5|4490.5|4490|4490.5|4490|4490|4489.5|1960
1634553670000|2021-10-18 10:41:10|4491|4490.5|4491|4490.5|4491|4490.5|4491|4490.5|292
1634553680000|2021-10-18 10:41:20|4490.5|4490|4489|4488.5|4490.5|4490|4489|4488.5|1880
1634553690000|2021-10-18 10:41:30|4488.5|4488|4488.5|4488|4488.5|4488|4488.5|4488|78
1634553700000|2021-10-18 10:41:40|4489|4488.5|4489|4488.5|4489|4488.5|4488.5|4488|1
1634553720000|2021-10-18 10:42:00|4489.5|4488|4489.5|4489|4490|4489|4489.5|4488|430
1634553730000|2021-10-18 10:42:10|4490|4489.5|4490.5|4490|4490.5|4490|4490|4489.5|200
1634553740000|2021-10-18 10:42:20|4491|4489.5|4490|4489|4491|4489.5|4489.5|4489|1100
1634553750000|2021-10-18 10:42:30|4489.5|4488.5|4488|4487.5|4490|4488.5|4488|4487.5|331
1634553760000|2021-10-18 10:42:40|4488.5|4488|4488.5|4487.5|4488.5|4488|4488.5|4487.5|45
1634553770000|2021-10-18 10:42:50|4489|4488|4489|4488.5|4489.5|4489|4488.5|4488|1095
1634553780000|2021-10-18 10:43:00|4488.5|4488|4488.5|4487.5|4488.5|4488|4488|4487.5|796
1634553790000|2021-10-18 10:43:10|4489|4488|4489|4488.5|4489|4488.5|4489|4488|128
1634553810000|2021-10-18 10:43:30|4489.5|4489|4489|4488.5|4490|4489|4489|4488.5|2371
1634553820000|2021-10-18 10:43:40|4489.5||4489.5||4489.5||4489||0
1634553830000|2021-10-18 10:43:50|4489||4489.5||4489.5||4489||0
1634553840000|2021-10-18 10:44:00|4489|4489|4489.5|4489|4489.5|4489|4489|4489|0
1634553850000|2021-10-18 10:44:10|4490|4489.5|4490|4489.5|4490|4489.5|4490|4489.5|5188
1634553860000|2021-10-18 10:44:20|4489.5|4489|4489|4488.5|4489.5|4489|4489|4488.5|807
1634553870000|2021-10-18 10:44:30|4489.5|4489|4489.5|4489|4489.5|4489|4489.5|4489|3521
1634553880000|2021-10-18 10:44:40|4489|4488.5|4489.5|4489|4489.5|4489|4489|4488.5|440
1634553890000|2021-10-18 10:44:50|4490|4489.5|4489.5|4489|4490|4489.5|4489.5|4489|836
1634553900000|2021-10-18 10:45:00|4489|4488.5|4488.5|4488|4489|4488.5|4488.5|4488|473
1634553910000|2021-10-18 10:45:10|4488|4487.5|4488|4487|4488|4487.5|4487.5|4487|1515
1634553920000|2021-10-18 10:45:20|4487.5|4486.5|4487|4486.5|4487.5|4486.5|4486.5|4486|1347
1634553930000|2021-10-18 10:45:30|4487.5|4487|4488|4487|4488|4487.5|4487.5|4487|1038
1634553940000|2021-10-18 10:45:40||4487.5||4487.5||4487.5||4487|0
1634553950000|2021-10-18 10:45:50|4488.5|4488|4488.5|4488|4489|4488.5|4488.5|4488|345
1634553960000|2021-10-18 10:46:00|4489|4487.5|4488.5|4488|4489|4488.5|4488.5|4487.5|1150
1634553970000|2021-10-18 10:46:10|||||||||157
1634553980000|2021-10-18 10:46:20|4489|4488.5|4489|4488.5|4489.5|4488.5|4489|4488.5|71
1634553990000|2021-10-18 10:46:30|4489.5|4489|4489|4488.5|4489.5|4489|4489|4488.5|335
1634554010000|2021-10-18 10:46:50|4488.5|4488|4489|4488|4489|4488|4488|4487.5|765
1634554020000|2021-10-18 10:47:00|4489.5|4488.5|4489.5|4488.5|4489.5|4489|4489|4488|1102
1634554030000|2021-10-18 10:47:10|4489|4488|4489|4488|4489|4488.5|4489|4488|0
1634554040000|2021-10-18 10:47:20|4489.5|4488.5|4489|4488.5|4489.5|4489|4489|4488.5|238
1634554050000|2021-10-18 10:47:30|4489.5||4489||4489.5||4489||13
1634554060000|2021-10-18 10:47:40|||||||||20
1634554070000|2021-10-18 10:47:50|4488.5|4488|4489.5|4489|4489.5|4489|4488|4487.5|1017
1634554080000|2021-10-18 10:48:00|4489|4488.5|4489|4488|4489.5|4489|4488.5|4488|1449
1634554090000|2021-10-18 10:48:10|4488.5|4487.5|4488.5|4487.5|4489|4487.5|4488.5|4487.5|0
1634554100000|2021-10-18 10:48:20|4488|4488|4488.5|4488|4488.5|4488|4488|4487.5|329
1634554110000|2021-10-18 10:48:30|4489|4488.5|4489|4488.5|4489|4488.5|4489|4488.5|150
1634554140000|2021-10-18 10:49:00|4489.5|4489|4489|4488|4489.5|4489|4489|4488|1197
1634554150000|2021-10-18 10:49:10|4488.5|4488.5|4488|4487.5|4488.5|4488.5|4487.5|4487|1074
1634554170000|2021-10-18 10:49:30|4487.5|4487|4487|4486.5|4487.5|4487|4486.5|4486|1098
1634554180000|2021-10-18 10:49:40|4487.5|4487|4487|4486.5|4487.5|4487|4487|4486|295
1634554190000|2021-10-18 10:49:50|4487.5|4487|4486.5|4486|4487.5|4487|4486.5|4486|1645
1634554200000|2021-10-18 10:50:00|4486|4485.5|4486|4485.5|4486.5|4485.5|4486|4485.5|300
1634554210000|2021-10-18 10:50:10|4485.5|4485|4485.5|4485|4485.5|4485|4485.5|4485|410
1634554220000|2021-10-18 10:50:20|4486|4484.5|4486.5|4486|4487|4486|4486|4484.5|1321
1634554230000|2021-10-18 10:50:30|||||||||60
1634554240000|2021-10-18 10:50:40|4487|4486.5|4487.5|4487|4488|4487|4487|4486.5|145
1634554270000|2021-10-18 10:51:10|4487|4486.5|4486|4485.5|4487|4486.5|4486|4485.5|1034
1634554280000|2021-10-18 10:51:20|4485.5|4484.5|4486|4485.5|4486|4485.5|4485.5|4484.5|3461
1634554300000|2021-10-18 10:51:40|4486.5|4486|4486.5|4486|4487|4486|4486.5|4486|150
1634554310000|2021-10-18 10:51:50|4487|4486.5|4487|4486.5|4487.5|4486.5|4486.5|4486|872
1634554320000|2021-10-18 10:52:00|4486.5|4486|4487.5|4487|4487.5|4487|4486.5|4486|628
1634554330000|2021-10-18 10:52:10|4488|4487.5|4488|4487.5|4488|4487.5|4488|4487.5|111
1634554340000|2021-10-18 10:52:20|4487.5|4487|4487.5|4487|4488|4487|4487.5|4487|4
1634554350000|2021-10-18 10:52:30|4488|4487.5|4488|4487.5|4488.5|4488|4488|4487.5|192
1634554360000|2021-10-18 10:52:40|4487.5|4487|4486.5|4486|4487.5|4487|4486.5|4486|171
1634554380000|2021-10-18 10:53:00|4486|4485.5|4486|4485|4486|4485.5|4485.5|4484.5|813
1634554400000|2021-10-18 10:53:20|4485.5|4485.5|4485.5|4485|4485.5|4485.5|4485.5|4485|117
1634554410000|2021-10-18 10:53:30|4486|4485.5|4485.5|4485|4486|4485.5|4485.5|4485|266
1634554420000|2021-10-18 10:53:40|4485|4484.5|4485|4484.5|4485.5|4485|4485|4484.5|82
1634554430000|2021-10-18 10:53:50|4484.5|4484|4484|4483.5|4484.5|4484|4484|4483|1080
1634554440000|2021-10-18 10:54:00|4483.5|4483|4483.5|4483|4484|4483|4483|4482.5|582
1634554450000|2021-10-18 10:54:10|||||||||200
1634554460000|2021-10-18 10:54:20|4484|4483.5|4483.5|4483|4484|4483.5|4483.5|4483|718
1634554470000|2021-10-18 10:54:30|4484||4484||4484||4483.5||100
1634554480000|2021-10-18 10:54:40||4483.5||4483.5||4483.5||4483.5|0
1634554500000|2021-10-18 10:55:00|4484.5|4484|4484.5|4484|4485|4484.5|4484.5|4484|888
1634554510000|2021-10-18 10:55:10|4484|4483.5|4483.5|4483|4484|4483.5|4483|4482.5|596
1634554520000|2021-10-18 10:55:20|||||||||41
1634554530000|2021-10-18 10:55:30|4483|4482.5|4483.5|4483|4483.5|4483|4483|4482.5|181
1634554540000|2021-10-18 10:55:40|4483|4482.5|4483|4482.5|4483|4482.5|4483|4482.5|394
1634554550000|2021-10-18 10:55:50|4483.5|4483|4484|4483.5|4484|4483.5|4483.5|4483|227
1634554560000|2021-10-18 10:56:00|4484.5|4484|4485|4484.5|4485|4484.5|4484|4483.5|228
1634554570000|2021-10-18 10:56:10|4485.5|4485|4485|4484.5|4485.5|4485|4485|4484.5|352
1634554580000|2021-10-18 10:56:20|4485.5|4485|4485|4484.5|4485.5|4485|4485|4484.5|160
1634554590000|2021-10-18 10:56:30|4485.5|4485|4485.5|4485|4485.5|4485|4485|4485|0
1634554600000|2021-10-18 10:56:40|4485|4484.5|4485.5|4485|4485.5|4485|4485|4484.5|933
1634554620000|2021-10-18 10:57:00|4486|4485.5|4486.5|4486|4486.5|4486|4485.5|4485|911
1634554630000|2021-10-18 10:57:10||4485.5||4486||4486||4485.5|0
1634554650000|2021-10-18 10:57:30|4487|4486.5|4487|4486.5|4487|4486.5|4487|4486.5|60
1634554670000|2021-10-18 10:57:50|4486.5|4486|4486.5|4486|4486.5|4486|4486.5|4486|1149
1634554680000|2021-10-18 10:58:00|4487|4486.5|4487|4486.5|4487|4486.5|4487|4486.5|88
1634554690000|2021-10-18 10:58:10|4486.5|4486|4486|4485.5|4487|4486|4486|4485.5|785
1634554700000|2021-10-18 10:58:20|||||||||155
1634554710000|2021-10-18 10:58:30|4485.5|4485|4486|4485|4486|4485|4485.5|4485|212
1634554720000|2021-10-18 10:58:40|4486.5|4485.5|4487.5|4486.5|4487.5|4486.5|4486.5|4485.5|418
1634554730000|2021-10-18 10:58:50|4487|4486|4486.5|4486|4487|4486|4486.5|4486|826
1634554740000|2021-10-18 10:59:00|4486|4485.5|4486|4485.5|4486|4485.5|4486|4485|229
1634554750000|2021-10-18 10:59:10|4485.5|4485|4485.5|4484.5|4485.5|4485|4485|4484.5|588
1634554760000|2021-10-18 10:59:20|4485|4485|4485.5|4485|4486|4485|4485|4485|644
1634554770000|2021-10-18 10:59:30|4486|4485.5|4486|4485.5|4486|4485.5|4486|4485.5|171
1634554780000|2021-10-18 10:59:40|4486.5|4486|4486.5|4486|4486.5|4486|4486.5|4486|438
1634554790000|2021-10-18 10:59:50|4486|4485.5|4486|4485.5|4486|4485.5|4486|4485.5|250
1634554800000|2021-10-18 11:00:00|4486.5|4486|4486.5|4486|4486.5|4486|4486.5|4486|40
1634554810000|2021-10-18 11:00:10|4486|4485.5|4486|4485.5|4486|4485.5|4486|4485.5|299
1634554820000|2021-10-18 11:00:20|4485.5|4485|4486|4485.5|4486|4485.5|4485.5|4485|348
1634554830000|2021-10-18 11:00:30|4486.5|4486|4487.5|4486.5|4487.5|4486.5|4486.5|4486|343
1634554840000|2021-10-18 11:00:40|4487|4487|4487.5|4486.5|4487.5|4487|4487|4486.5|59
1634554850000|2021-10-18 11:00:50|4487|4487|4487.5|4487|4487.5|4487|4487|4487|0
1634554860000|2021-10-18 11:01:00|4488|4487.5|4488|4487.5|4488|4487.5|4488|4487|390
1634554870000|2021-10-18 11:01:10|4487.5|4487|4487.5|4487|4488|4487|4487.5|4487|421
1634554880000|2021-10-18 11:01:20|||||||||4
1634554890000|2021-10-18 11:01:30|4488|4486.5|4488|4487.5|4488|4487.5|4487.5|4486.5|617
1634554910000|2021-10-18 11:01:50|4487.5|4487|4487|4486.5|4487.5|4487|4487|4486.5|506
1634554920000|2021-10-18 11:02:00|4486.5|4486|4487|4486.5|4487.5|4486.5|4486.5|4486|0
1634554930000|2021-10-18 11:02:10|4486.5|4486|4486.5|4486|4486.5|4486|4486|4485.5|1102
1634554940000|2021-10-18 11:02:20|4486|4485.5|4485.5|4485|4486|4485.5|4485.5|4485|476
1634554950000|2021-10-18 11:02:30|4486|4485.5|4487|4486|4487|4486.5|4486|4485.5|841
1634554960000|2021-10-18 11:02:40|4486.5|4486.5|4487|4486.5|4487|4486.5|4486.5|4486.5|150
1634554970000|2021-10-18 11:02:50|4486.5|4486|4486.5|4486|4486.5|4486|4486|4485.5|283
1634554980000|2021-10-18 11:03:00|4486|4485.5|4486|4485.5|4486|4485.5|4486|4485.5|269
1634554990000|2021-10-18 11:03:10|4485.5|4485|4485.5|4485|4485.5|4485|4485.5|4485|313
1634555010000|2021-10-18 11:03:30|4485|4484.5|4485.5|4485|4485.5|4485|4485|4484.5|492
1634555020000|2021-10-18 11:03:40|4486|4485.5|4486|4485.5|4486|4485.5|4486|4485.5|518
1634555040000|2021-10-18 11:04:00|4486.5|4486|4487.5|4487|4488|4487|4486.5|4486|997
1634555050000|2021-10-18 11:04:10|4488|4487.5|4488|4487.5|4488|4487.5|4488|4487.5|0
1634555060000|2021-10-18 11:04:20|4488.5|4488|4488.5|4488|4488.5|4488|4487.5|4487|2463
1634555070000|2021-10-18 11:04:30|||||||||191
1634555080000|2021-10-18 11:04:40|||||||||150
1634555090000|2021-10-18 11:04:50|4489|4488.5|4491|4490.5|4491|4490.5|4489|4488.5|10347
1634555100000|2021-10-18 11:05:00|4490.5|4490|4491|4490.5|4491|4490.5|4490.5|4490|894
1634555110000|2021-10-18 11:05:10|4490.5|4490|4490.5|4490|4491|4490.5|4490.5|4490|889
1634555120000|2021-10-18 11:05:20|4490|4489.5|4490|4489.5|4490|4489.5|4489.5|4489|2349
1634555130000|2021-10-18 11:05:30|4490.5|4490|4490.5|4490|4490.5|4490|4490|4489.5|725
1634555140000|2021-10-18 11:05:40|4491|4490.5|4491|4490.5|4491|4490.5|4490.5|4490|569
1634555150000|2021-10-18 11:05:50|||||||||164
1634555170000|2021-10-18 11:06:10|4491.5|4491|4492|4491.5|4492|4491.5|4491.5|4491|1801
1634555180000|2021-10-18 11:06:20|||||||||366
1634555190000|2021-10-18 11:06:30|4491.5|4491|4491.5|4491|4492|4491|4491.5|4491|514
1634555200000|2021-10-18 11:06:40|4491|4490.5|4491|4490.5|4492|4491.5|4491|4490.5|1884
1634555210000|2021-10-18 11:06:50|4491.5|4490|4490.5|4490|4491.5|4490|4490|4489.5|631
1634555220000|2021-10-18 11:07:00|4491||4491||4491||4490.5||0
1634555230000|2021-10-18 11:07:10|4491.5|4490.5|4492|4491|4492|4491.5|4491.5|4490.5|1130
1634555240000|2021-10-18 11:07:20||4491.5||4491.5||4491.5||4491.5|449
1634555250000|2021-10-18 11:07:30|4491.5|4491|4492|4491|4492.5|4491.5|4491.5|4491|3035
1634555260000|2021-10-18 11:07:40|4491.5|4491.5|4492|4491.5|4492|4491.5|4491.5|4491.5|827
1634555270000|2021-10-18 11:07:50|4491.5|4491|4493|4492.5|4493|4492.5|4491.5|4491|2006
1634555280000|2021-10-18 11:08:00|4493.5|4493|4492.5|4492|4493.5|4493|4492.5|4492|1545
1634555290000|2021-10-18 11:08:10|4493|4492.5|4493.5|4493|4493.5|4493|4493|4492|973
1634555300000|2021-10-18 11:08:20|4494|4492.5|4494|4493|4494|4493.5|4493.5|4492.5|690
1634555310000|2021-10-18 11:08:30|4493.5|4493.5|4494|4493|4494|4493.5|4493.5|4493|297
1634555320000|2021-10-18 11:08:40||4493.5||4493.5||4493.5||4493.5|0
1634555330000|2021-10-18 11:08:50|||||||||658
1634555340000|2021-10-18 11:09:00|4494.5|4494|4494.5|4494|4494.5|4494|4494.5|4494|392
1634555350000|2021-10-18 11:09:10||4493.5||4494||4494||4493.5|700
1634555360000|2021-10-18 11:09:20|4494|4493.5|4494.5|4494|4494.5|4494|4494|4493.5|661
1634555370000|2021-10-18 11:09:30|4495|4494.5|4495|4494.5|4495|4494.5|4495|4494.5|621
1634555390000|2021-10-18 11:09:50|4494.5|4494|4495|4494.5|4495|4494.5|4494.5|4494|523
1634555400000|2021-10-18 11:10:00|4494.5|4494|4494|4493|4495|4494.5|4494|4493|3100
1634555410000|2021-10-18 11:10:10|4493.5|4492.5|4493.5|4493|4493.5|4493|4493.5|4492.5|0
1634555420000|2021-10-18 11:10:20|4493|4492.5|4494|4493.5|4494.5|4494|4493|4492.5|195
1634555430000|2021-10-18 11:10:30|4494.5|4494|4494.5|4494|4495|4494|4494.5|4494|668
1634555440000|2021-10-18 11:10:40|4495||4494.5||4495||4494.5||532
1634555450000|2021-10-18 11:10:50|4494|4493.5|4493.5|4493|4494|4493.5|4493.5|4493|789
1634555460000|2021-10-18 11:11:00|4493|4492.5|4493.5|4493|4493.5|4493|4493|4492.5|1314
1634555470000|2021-10-18 11:11:10|||||||||6
1634555480000|2021-10-18 11:11:20|4493|4492.5|4492.5|4492|4493.5|4493|4492.5|4492|1109
1634555490000|2021-10-18 11:11:30|4492|4491.5|4492.5|4492|4493|4492.5|4492|4491.5|1026
1634555510000|2021-10-18 11:11:50|4492|4491.5|4492|4491.5|4492|4491.5|4492|4491.5|109
1634555520000|2021-10-18 11:12:00|4492.5|4492|4492|4491.5|4492.5|4492|4492|4491.5|150
1634555530000|2021-10-18 11:12:10|4491.5|4491|4491.5|4491|4492|4491|4491.5|4490.5|2347
1634555540000|2021-10-18 11:12:20|4492|4491.5|4492.5|4492|4492.5|4492|4492|4491.5|822
1634555550000|2021-10-18 11:12:30|4493|4492.5|4493|4492.5|4493|4492.5|4492.5|4492|425
1634555560000|2021-10-18 11:12:40|4493.5|4493|4493.5|4493|4493.5|4493|4493.5|4493|170
1634555570000|2021-10-18 11:12:50|4494|4492.5|4493|4492.5|4494|4492.5|4493|4492.5|2233
1634555580000|2021-10-18 11:13:00|4493.5|4493|4493.5|4492.5|4493.5|4493|4493|4492.5|342
1634555590000|2021-10-18 11:13:10|4493|4492|4492.5|4491.5|4493|4492|4492.5|4491.5|52
1634555600000|2021-10-18 11:13:20|4492||4492.5||4492.5||4492||0
1634555610000|2021-10-18 11:13:30||4492||4492||4492||4491.5|0
1634555620000|2021-10-18 11:13:40|4492|4491.5|4491.5|4491|4492|4491.5|4491.5|4491|46
1634555630000|2021-10-18 11:13:50|4492|4491.5|4491.5|4491|4492|4491.5|4491.5|4491|627
1634555650000|2021-10-18 11:14:10|4492|4491.5|4491.5|4491|4492|4491.5|4491.5|4491|253
1634555660000|2021-10-18 11:14:20|4491|4490.5|4491|4490.5|4491.5|4491|4491|4490.5|526
1634555670000|2021-10-18 11:14:30|4490.5|4490|4490.5|4490|4490.5|4490|4490.5|4490|1193
1634555680000|2021-10-18 11:14:40|4490|4489.5|4490|4489.5|4490.5|4490|4490|4489.5|1007
1634555700000|2021-10-18 11:15:00|4490.5|4490|4490|4489.5|4490.5|4490|4490|4489.5|793
1634555710000|2021-10-18 11:15:10|4489.5|4489|4489.5|4489|4489.5|4489|4489.5|4489|855
1634555720000|2021-10-18 11:15:20|4489|4488.5|4489|4488.5|4489|4489|4488.5|4488|2790
1634555730000|2021-10-18 11:15:30|4488.5|4488|4488.5|4488|4488.5|4488|4488.5|4488|225
1634555740000|2021-10-18 11:15:40|4489|4488.5|4489.5|4489|4490|4489.5|4489|4488.5|2612
1634555750000|2021-10-18 11:15:50|4489|4488.5|4489|4488.5|4489.5|4489|4489|4488.5|663
1634555760000|2021-10-18 11:16:00|4488.5|4488|4488.5|4488|4489|4488|4488.5|4488|45
1634555770000|2021-10-18 11:16:10|4488|4487.5|4487.5|4486.5|4488.5|4487.5|4487.5|4486.5|1583
1634555780000|2021-10-18 11:16:20|4487|4487|4487|4486.5|4487|4487|4487|4486.5|168
1634555790000|2021-10-18 11:16:30|4487.5|4487|4487.5|4486.5|4487.5|4487|4487.5|4486.5|45
1634555800000|2021-10-18 11:16:40|4488|4487|4487.5|4487|4488.5|4487.5|4487.5|4487|1141
1634555810000|2021-10-18 11:16:50|4488|4487.5|4488|4487.5|4488|4487.5|4487.5|4487|505
1634555820000|2021-10-18 11:17:00|4488.5|4488|4488|4487.5|4489|4488|4488|4487.5|742
1634555830000|2021-10-18 11:17:10|4487.5|4487|4488|4487|4488|4487.5|4487|4486.5|334
1634555840000|2021-10-18 11:17:20||4487.5||4487.5||4487.5||4487|10
1634555850000|2021-10-18 11:17:30|4487.5|4487|4488|4487.5|4488|4487.5|4487.5|4487|204
1634555860000|2021-10-18 11:17:40|4488.5|4488|4489|4488.5|4489|4488.5|4488.5|4488|823
1634555870000|2021-10-18 11:17:50|4489.5||4489.5||4489.5||4489.5||34
1634555880000|2021-10-18 11:18:00|4490|4489|4489.5|4489|4490|4489.5|4489.5|4489|346
1634555890000|2021-10-18 11:18:10|4489|4488.5|4489.5|4489|4489.5|4489|4489|4488.5|588
1634555900000|2021-10-18 11:18:20|4490|4488.5|4490|4489|4490|4489|4489.5|4488.5|45
1634555930000|2021-10-18 11:18:50|4489.5||4490||4490||4489.5||23
1634555940000|2021-10-18 11:19:00|4490.5|4489.5|4490|4489.5|4490.5|4489.5|4489.5|4489|1819
1634555950000|2021-10-18 11:19:10|4490.5|4490|4490.5|4490|4490.5|4490|4490|4489.5|450
1634555960000|2021-10-18 11:19:20|4490|4489.5|4490|4489.5|4490.5|4489.5|4490|4489.5|614
1634555980000|2021-10-18 11:19:40|||||||||30
1634555990000|2021-10-18 11:19:50|4489.5|4489|4489|4488.5|4489.5|4489|4489|4488.5|492
1634556000000|2021-10-18 11:20:00|4488.5|4488|4488.5|4487.5|4489|4488.5|4488|4487.5|300
1634556010000|2021-10-18 11:20:10|4489|4488|4488.5|4488|4489|4488.5|4488.5|4487.5|875
1634556020000|2021-10-18 11:20:20|||||||||10
1634556030000|2021-10-18 11:20:30|||||||||154
1634556050000|2021-10-18 11:20:50|4488|4487.5|4488|4487.5|4488|4487.5|4487.5|4487|1353
1634556060000|2021-10-18 11:21:00|4487.5|4487|4488|4487.5|4488|4487.5|4487.5|4487|347
1634556070000|2021-10-18 11:21:10|4487.5|4487|4488|4487|4488|4487|4487|4486.5|586
1634556080000|2021-10-18 11:21:20|4487.5|4487.5|4487.5|4487|4487.5|4487.5|4487.5|4487|210
1634556100000|2021-10-18 11:21:40|4488|4487.5|4487.5|4487|4488|4487.5|4487.5|4487|348
1634556110000|2021-10-18 11:21:50|4488|4487.5|4488|4487.5|4488|4487.5|4488|4487.5|952
1634556120000|2021-10-18 11:22:00|4487.5|4487|4488|4487|4488|4487|4487.5|4487|229
1634556130000|2021-10-18 11:22:10||4487.5||4487.5||4487.5||4487.5|400
1634556140000|2021-10-18 11:22:20|4488.5|4488|4488|4487.5|4489|4488|4488|4487.5|286
1634556150000|2021-10-18 11:22:30|||||||||11
1634556170000|2021-10-18 11:22:50|||||||||3
1634556210000|2021-10-18 11:23:30|4488.5|4488|4488|4487.5|4488.5|4488|4488|4487.5|435
1634556220000|2021-10-18 11:23:40|4488.5|4488|4489.5|4489|4489.5|4489|4488.5|4488|1415
1634556240000|2021-10-18 11:24:00|4490|4489.5|4490|4489.5|4490.5|4490|4490|4489.5|820
1634556250000|2021-10-18 11:24:10|4489.5|4489|4488.5|4488|4489.5|4489|4488.5|4488|1525
1634556260000|2021-10-18 11:24:20|4488|4487.5|4488|4487.5|4488|4488|4488|4487.5|213
1634556270000|2021-10-18 11:24:30|4488.5|4488|4488.5|4487.5|4488.5|4488|4488|4487.5|167
1634556280000|2021-10-18 11:24:40|||||||||7
1634556290000|2021-10-18 11:24:50|4488|4488|4488.5|4487.5|4488.5|4488|4488|4487.5|490
1634556310000|2021-10-18 11:25:10|4488|4487|4487.5|4487|4488|4487|4487.5|4487|530
1634556320000|2021-10-18 11:25:20|4487|4486.5|4487|4486.5|4487|4486.5|4486.5|4486|1029
1634556330000|2021-10-18 11:25:30|||||||||132
1634556340000|2021-10-18 11:25:40|4486.5|4486|4486.5|4486|4487|4486|4486.5|4486|771
1634556350000|2021-10-18 11:25:50|4486|4485.5|4486|4485.5|4486.5|4485.5|4485.5|4485|234
1634556360000|2021-10-18 11:26:00|4486.5|4486|4485.5|4485|4486.5|4486|4485.5|4485|1221
1634556370000|2021-10-18 11:26:10|4486|4484.5|4484.5|4484|4486|4485|4484|4483.5|974
1634556380000|2021-10-18 11:26:20|4485|4484.5|4486|4485|4486|4485|4485|4484|302
1634556390000|2021-10-18 11:26:30|4485.5|4485.5|4486.5|4485.5|4486.5|4486|4485.5|4485|935
1634556400000|2021-10-18 11:26:40|4486|4486|4486.5|4485.5|4486.5|4486|4486|4485.5|305
1634556410000|2021-10-18 11:26:50|4486||4486||4486.5||4486||0
1634556420000|2021-10-18 11:27:00|4485.5|4485|4485.5|4485|4486|4485|4485.5|4484.5|340
1634556430000|2021-10-18 11:27:10|4485|4484.5|4485|4484.5|4485.5|4484.5|4484.5|4484|742
1634556440000|2021-10-18 11:27:20|||||||||106
1634556460000|2021-10-18 11:27:40|4484.5|4484|4484.5|4484|4484.5|4484|4484.5|4484|263
1634556470000|2021-10-18 11:27:50|4484|4483.5|4484.5|4483.5|4484.5|4484|4484|4483.5|373
1634556480000|2021-10-18 11:28:00|4485|4484|4484.5|4484|4485|4484.5|4484.5|4484|856
1634556490000|2021-10-18 11:28:10|4485|4484.5|4485.5|4484.5|4485.5|4485|4484.5|4484|1291
1634556500000|2021-10-18 11:28:20|4486|4485|4486|4485|4486.5|4485.5|4485.5|4485|1274
1634556510000|2021-10-18 11:28:30|4485.5|4485.5|4486|4485.5|4486|4485.5|4485.5|4485.5|12
1634556520000|2021-10-18 11:28:40|4486.5|4486|4486.5|4486|4486.5|4486|4486.5|4486|138
1634556530000|2021-10-18 11:28:50|4486|4485.5|4486.5|4486|4486.5|4486|4486|4485.5|1091
1634556540000|2021-10-18 11:29:00|4487||4486.5||4487||4486.5||0
1634556550000|2021-10-18 11:29:10|4487|4486.5|4487|4486.5|4487|4486.5|4486.5|4486|851
1634556560000|2021-10-18 11:29:20|4486.5|4486|4486|4485.5|4486.5|4486|4486|4485.5|1016
1634556570000|2021-10-18 11:29:30|4486.5|4485|4485.5|4485|4486.5|4485.5|4485.5|4485|510
1634556580000|2021-10-18 11:29:40|4486|4485.5|4486.5|4486|4487|4486.5|4485.5|4485|363
1634556590000|2021-10-18 11:29:50|4487|4485.5|4487|4486.5|4487|4486.5|4486.5|4485.5|1147
1634556600000|2021-10-18 11:30:00|4487.5|4487|4487|4486|4487.5|4487|4486.5|4486|684
1634556610000|2021-10-18 11:30:10|4486.5|4486.5|4487|4486|4487|4486.5|4486.5|4486|380
1634556620000|2021-10-18 11:30:20|4486.5|4486.5|4486.5|4486|4487|4486.5|4486.5|4486|544
1634556630000|2021-10-18 11:30:30|4486|4485.5|4485.5|4485|4486.5|4485.5|4485.5|4485|1847
1634556640000|2021-10-18 11:30:40|4486|4485.5|4486|4485.5|4486|4485.5|4486|4485|0
1634556650000|2021-10-18 11:30:50|4485.5|4485|4485.5|4485|4485.5|4485|4485.5|4485|79
1634556660000|2021-10-18 11:31:00|4485|4484|4484.5|4484|4485.5|4485|4484|4483.5|2900
1634556670000|2021-10-18 11:31:10|4485|4484.5|4484.5|4484|4485|4484.5|4484.5|4484|451
1634556680000|2021-10-18 11:31:20|4485|4483.5|4485|4484|4485|4484|4484|4483.5|517
1634556690000|2021-10-18 11:31:30|4484.5|4483.5|4485.5|4485|4485.5|4485|4484|4483.5|1613
1634556700000|2021-10-18 11:31:40|4486|4484.5|4485.5|4485|4486|4485|4485.5|4484.5|200
1634556710000|2021-10-18 11:31:50|4486|4485.5|4486|4485|4486|4485.5|4485.5|4485|105
1634556720000|2021-10-18 11:32:00|4485.5|4485.5|4486|4485.5|4486|4485.5|4485.5|4485|75
1634556740000|2021-10-18 11:32:20|4485.5|4485|4485.5|4485|4485.5|4485|4485.5|4485|336
1634556750000|2021-10-18 11:32:30|4486|4485.5|4485.5|4484.5|4486|4485.5|4485|4484.5|1139
1634556760000|2021-10-18 11:32:40|4485|4485|4485|4484.5|4485.5|4485|4485|4484.5|0
1634556770000|2021-10-18 11:32:50|4485.5||4485||4485.5||4485||0
1634556780000|2021-10-18 11:33:00|4485.5|4485|4485|4484.5|4485.5|4485|4485|4484.5|0
1634556790000|2021-10-18 11:33:10|4485.5|4485|4485.5|4485|4485.5|4485|4485.5|4485|45
1634556820000|2021-10-18 11:33:40|4486|4485.5|4487|4486.5|4487|4486.5|4486|4485.5|1860
1634556830000|2021-10-18 11:33:50|4486.5|4486|4486|4485|4487|4486.5|4485.5|4484.5|2519
1634556840000|2021-10-18 11:34:00|4485.5|4485.5|4486|4485|4486|4485.5|4485.5|4485|150
1634556850000|2021-10-18 11:34:10|4485.5||4485.5||4485.5||4485.5||0
1634556860000|2021-10-18 11:34:20|4486|4485.5|4486|4485.5|4486|4485.5|4485.5|4485|734
1634556870000|2021-10-18 11:34:30|4485.5|4485|4485.5|4485|4486|4485.5|4485.5|4485|550
1634556880000|2021-10-18 11:34:40|4485|4484.5|4484.5|4484|4485|4484.5|4484.5|4484|965
1634556890000|2021-10-18 11:34:50|4484|4483.5|4484.5|4484|4484.5|4484|4484|4483.5|447
1634556910000|2021-10-18 11:35:10|4484|4483.5|4483.5|4483|4484|4483.5|4482.5|4482|2307
1634556920000|2021-10-18 11:35:20|4484|4483.5|4484.5|4483.5|4484.5|4483.5|4484|4483.5|82
1634556930000|2021-10-18 11:35:30|4484|4483|4484|4483.5|4484.5|4484|4483.5|4483|1565
1634556940000|2021-10-18 11:35:40|4484.5||4484||4484.5||4484||0
1634556950000|2021-10-18 11:35:50|4483.5|4483|4484.5|4484|4484.5|4484|4483.5|4483|532
1634556960000|2021-10-18 11:36:00|4485|4484.5|4485|4484.5|4485|4484.5|4485|4484.5|80
1634556980000|2021-10-18 11:36:20|4484.5|4484|4484.5|4484|4485.5|4485|4484.5|4484|1957
1634556990000|2021-10-18 11:36:30|4484|4483.5|4485|4483.5|4485|4483.5|4484|4483.5|408
1634557000000|2021-10-18 11:36:40|4484.5|4484|4484.5|4484|4485|4484.5|4484.5|4484|376
1634557010000|2021-10-18 11:36:50|4485|4484.5|4485|4484.5|4485|4484.5|4484.5|4484|156
1634557020000|2021-10-18 11:37:00|4484.5|4484|4485|4484|4485|4484.5|4484.5|4484|969
1634557030000|2021-10-18 11:37:10|4484.5|4484.5|4484.5|4483.5|4484.5|4484.5|4484|4483.5|412
1634557040000|2021-10-18 11:37:20|4485|4484|4485|4484.5|4485|4484.5|4485|4484|396
1634557050000|2021-10-18 11:37:30|4484.5|4484|4485|4484.5|4485|4484.5|4484|4483.5|1339
1634557060000|2021-10-18 11:37:40|4485.5|4485|4485.5|4485|4486|4485|4485|4485|150
1634557070000|2021-10-18 11:37:50|4486|4485.5|4486|4485|4486|4485.5|4485.5|4485|276
1634557080000|2021-10-18 11:38:00|4485.5|4484.5|4485.5|4485|4486|4485|4485.5|4484.5|934
1634557090000|2021-10-18 11:38:10|4486|4485.5|4486|4485.5|4486|4485.5|4486|4485|237
1634557100000|2021-10-18 11:38:20|4486.5|4486|4486|4485.5|4486.5|4486|4486|4485.5|89
1634557110000|2021-10-18 11:38:30|4485.5|4485|4485.5|4485|4485.5|4485|4485.5|4484.5|909
1634557120000|2021-10-18 11:38:40|4486|4485.5|4485.5|4485|4486|4485.5|4485.5|4485|45
1634557130000|2021-10-18 11:38:50|4485|4484.5|4485|4484.5|4485.5|4485|4484.5|4484|1604
1634557140000|2021-10-18 11:39:00|4484.5|4484|4484.5|4484|4485|4484.5|4484|4483.5|2222
1634557160000|2021-10-18 11:39:20|4484|4483.5|4484.5|4484|4484.5|4484|4484|4483|1277
1634557180000|2021-10-18 11:39:40|4485|4484.5|4485|4484.5|4485|4484.5|4485|4484.5|333
1634557210000|2021-10-18 11:40:10|4484.5|4484|4484.5|4484|4484.5|4484|4484.5|4484|818
1634557220000|2021-10-18 11:40:20|||||||||175
1634557230000|2021-10-18 11:40:30|4485|4484.5|4485|4484.5|4485|4484.5|4485|4484.5|45
1634557240000|2021-10-18 11:40:40|4484.5|4484|4484.5|4484|4484.5|4484|4484|4483.5|820
1634557250000|2021-10-18 11:40:50|4485|4484.5|4485|4484.5|4485|4484.5|4485|4484.5|373
1634557260000|2021-10-18 11:41:00|||||||||543
1634557270000|2021-10-18 11:41:10|4484.5|4484|4485|4484|4485|4484.5|4484.5|4484|1148
1634557280000|2021-10-18 11:41:20|4484.5|4484.5|4485|4484.5|4485|4484.5|4484.5|4484.5|36
1634557290000|2021-10-18 11:41:30|4484.5|4484|4485|4484.5|4485|4484.5|4484.5|4484|102
1634557300000|2021-10-18 11:41:40|4484.5|4484|4485.5|4485|4486|4485.5|4484.5|4484|2989
1634557310000|2021-10-18 11:41:50|4486|4485.5|4486|4485.5|4486|4485.5|4486|4485.5|238
1634557320000|2021-10-18 11:42:00|4485.5|4485|4485.5|4485|4486|4485.5|4485.5|4485|416
1634557330000|2021-10-18 11:42:10|4486|4485.5|4485.5|4485|4486|4485.5|4485.5|4485|1324
1634557340000|2021-10-18 11:42:20|4486|4484.5|4485.5|4485|4486|4485|4484.5|4484|2669
1634557350000|2021-10-18 11:42:30|4485|4484.5|4485.5|4484.5|4485.5|4485|4485|4484.5|112
1634557360000|2021-10-18 11:42:40||4485||4485||4485||4485|25
1634557380000|2021-10-18 11:43:00|||||||||19
1634557400000|2021-10-18 11:43:20|4486|4485.5|4485.5|4485|4486.5|4486|4485.5|4485|1357
1634557410000|2021-10-18 11:43:30|4486|4485.5|4486|4485.5|4486|4485.5|4486|4485|337
1634557430000|2021-10-18 11:43:50|4485.5|4485|4485|4484|4485.5|4485|4484.5|4484|1687
1634557440000|2021-10-18 11:44:00|4484.5|4484.5|4485.5|4484.5|4485.5|4484.5|4484.5|4484|109
1634557450000|2021-10-18 11:44:10|4485|4485|4485|4484.5|4485.5|4485|4485|4484.5|163
1634557460000|2021-10-18 11:44:20|4485.5||4485.5||4485.5||4485||0
1634557470000|2021-10-18 11:44:30||4485||4485||4485||4485|0
1634557490000|2021-10-18 11:44:50|4486|4485.5|4486|4485.5|4486|4485.5|4486|4485.5|314
1634557500000|2021-10-18 11:45:00|4485.5|4485|4485.5|4485|4485.5|4485|4485.5|4485|317
1634557510000|2021-10-18 11:45:10|4485|4484.5|4486.5|4486|4486.5|4486|4485|4484.5|1620
1634557520000|2021-10-18 11:45:20|4486|4485.5|4486|4485.5|4486.5|4485.5|4486|4485.5|253
1634557530000|2021-10-18 11:45:30|4486.5||4486.5||4486.5||4486||0
1634557540000|2021-10-18 11:45:40|4486||4486||4486||4486||0
1634557550000|2021-10-18 11:45:50|4486.5|4486|4486.5|4486|4486.5|4486|4486.5|4485.5|80
1634557560000|2021-10-18 11:46:00|4486|4485.5|4486|4485|4486.5|4485.5|4485.5|4485|1539
1634557570000|2021-10-18 11:46:10|4485.5|4484.5|4485|4484.5|4485.5|4485|4485|4484.5|902
1634557580000|2021-10-18 11:46:20|4484.5|4484|4483.5|4483|4484.5|4484|4483.5|4482.5|2540
1634557590000|2021-10-18 11:46:30|4483|4482.5|4482|4481.5|4483|4482.5|4482|4481.5|1119
1634557600000|2021-10-18 11:46:40|4482.5|4482|4483|4482.5|4483|4482.5|4482.5|4482|438
1634557610000|2021-10-18 11:46:50|4483.5|4483|4484.5|4483.5|4484.5|4484|4483|4483|1545
1634557620000|2021-10-18 11:47:00|4485|4484.5|4484|4483.5|4485|4484.5|4484|4483.5|1672
1634557630000|2021-10-18 11:47:10|4484.5|4484|4484|4483.5|4484.5|4484|4484|4483.5|446
1634557640000|2021-10-18 11:47:20|4484.5|4484|4484.5|4484|4484.5|4484|4484.5|4484|296
1634557650000|2021-10-18 11:47:30|4485|4484.5|4485|4484.5|4485|4484.5|4485|4484|411
1634557660000|2021-10-18 11:47:40|4485.5|4485|4485.5|4485|4485.5|4485|4484.5|4484|1289
1634557670000|2021-10-18 11:47:50|4485|4484.5|4485|4484.5|4485.5|4485|4485|4484.5|866
1634557680000|2021-10-18 11:48:00|||||||||421
1634557690000|2021-10-18 11:48:10|4484.5|4484|4484.5|4484|4484.5|4484|4484.5|4484|840
1634557700000|2021-10-18 11:48:20|4485|4484.5|4485|4484.5|4485|4484.5|4485|4484.5|133
1634557710000|2021-10-18 11:48:30|||||||||2368
1634557720000|2021-10-18 11:48:40|4485.5|4485|4485.5|4484.5|4486|4485.5|4485|4484.5|2825
1634557730000|2021-10-18 11:48:50|4485||4485||4485||4485||419
1634557740000|2021-10-18 11:49:00|4485.5|4485|4485.5|4485|4485.5|4485|4485.5|4485|85
1634557750000|2021-10-18 11:49:10|4485|4484.5|4485.5|4485|4485.5|4485|4485|4484.5|697
1634557760000|2021-10-18 11:49:20|4485|4484.5|4485.5|4484.5|4485.5|4485|4485|4484.5|778
1634557770000|2021-10-18 11:49:30|4485|4485|4485.5|4485|4485.5|4485|4485|4484.5|350
1634557780000|2021-10-18 11:49:40|4485|4484.5|4485.5|4485|4485.5|4485|4485|4484.5|935
1634557790000|2021-10-18 11:49:50|4485|4484.5|4485.5|4485|4485.5|4485|4485|4484.5|1313
1634557800000|2021-10-18 11:50:00|4485|4484.5|4484.5|4484|4485|4484.5|4484.5|4483.5|1479
1634557810000|2021-10-18 11:50:10|4485|4483.5|4484.5|4483.5|4485|4483.5|4484.5|4483.5|239
1634557820000|2021-10-18 11:50:20||4484||4484||4484||4483.5|300
1634557830000|2021-10-18 11:50:30|||||||||292
1634557850000|2021-10-18 11:50:50|4485|4484.5|4485|4484.5|4485.5|4485|4485|4484.5|829
1634557860000|2021-10-18 11:51:00|4485.5||4485.5||4485.5||4485.5||0
1634557870000|2021-10-18 11:51:10|4486|4485|4486.5|4486|4487|4486.5|4486|4485|741
1634557880000|2021-10-18 11:51:20|4487|4486.5|4486.5|4486|4487|4486.5|4486.5|4486|663
1634557890000|2021-10-18 11:51:30|4487|4486.5|4486.5|4486|4487|4486.5|4486.5|4486|1029
1634557920000|2021-10-18 11:52:00|||||||||116
1634557930000|2021-10-18 11:52:10|4487|4486.5|4486.5|4486|4487|4486.5|4486.5|4486|635
1634557940000|2021-10-18 11:52:20|4487|4486.5|4488|4487.5|4488|4487.5|4486.5|4486|1364
1634557950000|2021-10-18 11:52:30|4487.5|4487|4487.5|4487|4487.5|4487.5|4487.5|4487|137
1634557960000|2021-10-18 11:52:40|4488|4487.5|4487.5|4487|4488|4487.5|4487.5|4486.5|2453
1634557970000|2021-10-18 11:52:50|||||||||22
1634557980000|2021-10-18 11:53:00|4488|4487.5|4487.5|4487|4488|4487.5|4487.5|4487|1112
1634557990000|2021-10-18 11:53:10|||||||||30
1634558000000|2021-10-18 11:53:20|4488|4487.5|4487.5|4487|4488|4487.5|4487.5|4487|135
1634558010000|2021-10-18 11:53:30|4488|4486.5|4487.5|4487|4488|4487.5|4487.5|4486.5|2799
1634558020000|2021-10-18 11:53:40|4488|4487.5|4488|4487.5|4488.5|4488|4487.5|4487.5|992
1634558030000|2021-10-18 11:53:50|4488.5|4488|4488.5|4488|4488.5|4488|4488|4487.5|223
1634558040000|2021-10-18 11:54:00|4489|4488.5|4488.5|4488|4489|4488.5|4488.5|4488|721
1634558050000|2021-10-18 11:54:10|4489|4488.5|4489|4488.5|4489|4488.5|4489|4488.5|169
1634558060000|2021-10-18 11:54:20|4489.5|4489|4489.5|4489|4489.5|4489|4489.5|4489|287
1634558090000|2021-10-18 11:54:50|4490|4489.5|4490|4489.5|4490|4489.5|4489.5|4489|502
1634558100000|2021-10-18 11:55:00|4489.5|4489|4489.5|4489|4490|4489|4489.5|4489|110
1634558110000|2021-10-18 11:55:10|4490|4489.5|4489.5|4489|4490|4489.5|4489.5|4489|430
1634558120000|2021-10-18 11:55:20||4488.5||4489||4489||4488.5|2373
1634558130000|2021-10-18 11:55:30|4489|4488.5|4489.5|4489|4489.5|4489|4489|4488.5|920
1634558140000|2021-10-18 11:55:40|4489|4488.5|4487.5|4487|4489.5|4489|4487.5|4487|1630
1634558160000|2021-10-18 11:56:00|4487|4486.5|4487.5|4486.5|4487.5|4487|4487|4486.5|1111
1634558170000|2021-10-18 11:56:10|4487|4486|4487|4486.5|4487|4486.5|4486.5|4486|200
1634558180000|2021-10-18 11:56:20|4486.5|4486|4486.5|4486|4486.5|4486|4485.5|4485|900
1634558190000|2021-10-18 11:56:30|4487|4486.5|4487.5|4487|4487.5|4487|4487|4486.5|427
1634558200000|2021-10-18 11:56:40|||||||||10
1634558220000|2021-10-18 11:57:00|4488|4487.5|4488.5|4488|4488.5|4488|4488|4487.5|451
1634558230000|2021-10-18 11:57:10|4488|4487.5|4488|4487.5|4488|4487.5|4488|4487.5|236
1634558240000|2021-10-18 11:57:20|4488.5|4488|4488.5|4487.5|4488.5|4488|4488.5|4487.5|0
1634558250000|2021-10-18 11:57:30|4488|4488|4488.5|4488|4488.5|4488|4488|4487.5|0
1634558270000|2021-10-18 11:57:50|||||||||449
1634558280000|2021-10-18 11:58:00|4489|4488.5|4489|4488.5|4489.5|4488.5|4489|4488.5|375
1634558290000|2021-10-18 11:58:10|||||||||1
1634558300000|2021-10-18 11:58:20|4489.5|4489|4489.5|4489|4489.5|4489|4489|4489|303
1634558340000|2021-10-18 11:59:00|4490|4489.5|4489.5|4489|4490|4489.5|4489.5|4489|557
1634558360000|2021-10-18 11:59:20|||||||||110
1634558370000|2021-10-18 11:59:30|4490|4489.5|4489.5|4489|4490|4489.5|4489.5|4489|291
1634558390000|2021-10-18 11:59:50|4490||4490||4490||4490||0
1634558400000|2021-10-18 12:00:00|4489.5|4489.5|4487.5|4487|4489.5|4489.5|4485.5|4485|10845
1634558410000|2021-10-18 12:00:10|4487|4486.5|4488|4487.5|4488|4487.5|4486.5|4486|2103
1634558420000|2021-10-18 12:00:20|4487.5|4487|4487|4486.5|4487.5|4487|4487|4486.5|844
1634558430000|2021-10-18 12:00:30|4487.5|4487|4488|4487.5|4488|4487.5|4487.5|4487|488
1634558450000|2021-10-18 12:00:50|4487.5|4487|4487|4486.5|4487.5|4487|4487|4486.5|245
1634558460000|2021-10-18 12:01:00|4486.5|4486|4486.5|4486|4486.5|4486|4486|4485.5|2072
1634558470000|2021-10-18 12:01:10|4486|4485.5|4486.5|4486|4487|4486.5|4485.5|4485|2360
1634558480000|2021-10-18 12:01:20|||||||||2
1634558490000|2021-10-18 12:01:30|4487|4486.5|4487|4486.5|4487|4486.5|4487|4486.5|300
1634558500000|2021-10-18 12:01:40|4487.5|4487|4488|4487.5|4488.5|4487.5|4487.5|4487|910
1634558510000|2021-10-18 12:01:50|4487.5|4487|4483|4482.5|4487.5|4487|4482.5|4482|7330
1634558520000|2021-10-18 12:02:00|4482.5|4482|4481.5|4481|4484|4483|4481.5|4481|5944
1634558530000|2021-10-18 12:02:10|4481|4480.5|4480.5|4480|4481|4480.5|4480.5|4480|1703
1634558540000|2021-10-18 12:02:20|4480|4479.5|4479.5|4479|4480|4479.5|4478.5|4478|4530
1634558550000|2021-10-18 12:02:30|4479|4478.5|4481.5|4481|4481.5|4481|4478.5|4477.5|18665
1634558560000|2021-10-18 12:02:40|4482|4481.5|4483.5|4482.5|4484|4483|4482|4481.5|4057
1634558570000|2021-10-18 12:02:50|4483|4482|4482.5|4482|4483|4482|4482.5|4482|586
1634558580000|2021-10-18 12:03:00|4482|4481.5|4482|4481|4482|4481.5|4482|4481|82
1634558590000|2021-10-18 12:03:10|4481|4480|4480.5|4479.5|4481|4480.5|4480|4479|3336
1634558600000|2021-10-18 12:03:20|4480|4480|4480.5|4480|4480.5|4480|4479.5|4479|292
1634558610000|2021-10-18 12:03:30|4480|4479.5|4479|4478|4480.5|4479.5|4478.5|4478|1052
1634558620000|2021-10-18 12:03:40|4479.5|4478.5|4479.5|4479|4480|4479|4479|4478.5|130
1634558630000|2021-10-18 12:03:50|4480|4478.5|4480.5|4480|4481.5|4481|4480|4478.5|1688
1634558640000|2021-10-18 12:04:00|4481|4479.5|4481|4480.5|4481|4480.5|4479|4478|5502
1634558650000|2021-10-18 12:04:10|4481.5|4481|4480.5|4479.5|4482|4481|4480.5|4479.5|1379
1634558660000|2021-10-18 12:04:20|4481|4480|4482|4481|4482|4481|4481|4480|3584
1634558670000|2021-10-18 12:04:30|4482.5|4481.5|4483.5|4482.5|4483.5|4483|4482.5|4481.5|523
1634558680000|2021-10-18 12:04:40|4483|4482|4484|4483.5|4484|4483.5|4482.5|4482|1203
1634558690000|2021-10-18 12:04:50|4484.5|4484|4484.5|4483.5|4484.5|4484|4484|4483.5|782
1634558700000|2021-10-18 12:05:00|4485|4484|4483.5|4483|4485|4484.5|4483.5|4483|3071
1634558710000|2021-10-18 12:05:10|4484|4483.5|4485.5|4484.5|4485.5|4484.5|4484|4483.5|587
1634558720000|2021-10-18 12:05:20|4485|4484|4486|4485.5|4486.5|4485.5|4484.5|4484|2512
1634558730000|2021-10-18 12:05:30|4486.5|4486|4486.5|4485.5|4486.5|4486|4486|4485.5|311
1634558740000|2021-10-18 12:05:40||4486||4486||4486||4485.5|150
1634558750000|2021-10-18 12:05:50|4487|4486.5|4488|4487.5|4488|4487.5|4486.5|4486|1664
1634558760000|2021-10-18 12:06:00|4487.5|4487|4487.5|4487|4488.5|4487.5|4487.5|4487|452
1634558770000|2021-10-18 12:06:10|4488|4487.5|4487|4486|4488.5|4487.5|4486.5|4486|1873
1634558780000|2021-10-18 12:06:20|4487.5|4486.5|4487.5|4487|4487.5|4487|4487.5|4486.5|385
1634558790000|2021-10-18 12:06:30|4488|4487.5|4488|4487.5|4488|4487.5|4488|4487.5|45
1634558800000|2021-10-18 12:06:40|4488.5||4488.5||4488.5||4488||0
1634558810000|2021-10-18 12:06:50|4488|4487|4488.5|4487.5|4488.5|4487.5|4487.5|4487|1498
1634558820000|2021-10-18 12:07:00|4488|4487|4488|4487|4488.5|4487|4488|4487|719
1634558830000|2021-10-18 12:07:10|4487.5||4487.5||4487.5||4487.5||0
1634558840000|2021-10-18 12:07:20|4488|4486.5|4488|4487.5|4488.5|4487.5|4487.5|4486.5|2406
1634558850000|2021-10-18 12:07:30|4488.5|4488|4489|4488.5|4489|4488.5|4488|4487.5|1269
1634558860000|2021-10-18 12:07:40|4488.5|4488|4488.5|4488|4489|4488.5|4488.5|4488|0
1634558870000|2021-10-18 12:07:50|4489|4488.5|4489|4488.5|4489|4488.5|4489|4488.5|148
1634558880000|2021-10-18 12:08:00|4489.5|4489|4489.5|4488.5|4489.5|4489|4489|4488.5|1257
1634558890000|2021-10-18 12:08:10|4490|4489|4490|4489|4490|4489|4489.5|4489|317
1634558900000|2021-10-18 12:08:20||4489.5||4489.5||4489.5||4489.5|3756
1634558910000|2021-10-18 12:08:30|4489.5|4489|4490|4489.5|4490|4489.5|4489.5|4489|4513
1634558920000|2021-10-18 12:08:40|4490.5||4490||4490.5||4490||3886
1634558930000|2021-10-18 12:08:50|4490.5||4490||4490.5||4490||3118
1634558940000|2021-10-18 12:09:00|||||||||200
1634558950000|2021-10-18 12:09:10|||||||||2814
1634558960000|2021-10-18 12:09:20|||||||||399
1634558970000|2021-10-18 12:09:30|4490.5||4490||4490.5||4490||17447
1634558980000|2021-10-18 12:09:40|||||||||2900
1634558990000|2021-10-18 12:09:50|||||||||694
1634559000000|2021-10-18 12:10:00|4490.5||4490||4490.5||4490||2187
1634559010000|2021-10-18 12:10:10|4489.5|4489|4489.5|4488.5|4490|4489.5|4489|4488|5370
1634559020000|2021-10-18 12:10:20|4489|4488|4488.5|4488|4489|4488.5|4488|4487.5|1503
1634559030000|2021-10-18 12:10:30|4489|4488.5|4488.5|4488|4489|4488.5|4488.5|4488|100
1634559040000|2021-10-18 12:10:40|4488|4487.5|4488|4487.5|4488|4487.5|4488|4487.5|342
1634559050000|2021-10-18 12:10:50|4487.5|4487|4487.5|4487|4487.5|4487|4487.5|4487|411
1634559060000|2021-10-18 12:11:00|4488|4487.5|4488|4487.5|4488.5|4488|4488|4487.5|374
1634559070000|2021-10-18 12:11:10|4487.5|4487|4488|4487.5|4488.5|4487.5|4487.5|4487|268
1634559080000|2021-10-18 12:11:20|4488.5|4488|4489|4488.5|4489|4488.5|4488.5|4487.5|891
1634559090000|2021-10-18 12:11:30|4488.5|4488|4488|4487.5|4488.5|4488|4488|4487.5|1071
1634559100000|2021-10-18 12:11:40|4488.5|4488|4488.5|4488|4488.5|4488|4488.5|4487.5|163
1634559110000|2021-10-18 12:11:50|4489|4488.5|4489.5|4489|4489.5|4489|4488.5|4488|1106
1634559120000|2021-10-18 12:12:00|||||||||5
1634559130000|2021-10-18 12:12:10|4490|4489.5|4490|4489.5|4490.5|4489.5|4490|4489.5|4312
1634559150000|2021-10-18 12:12:30|||||||||200
1634559160000|2021-10-18 12:12:40|||||||||150
1634559170000|2021-10-18 12:12:50|||||||||2071
1634559180000|2021-10-18 12:13:00|||||||||2272
1634559190000|2021-10-18 12:13:10|||||||||171
1634559200000|2021-10-18 12:13:20|4489.5|4489|4488.5|4488|4489.5|4489.5|4488.5|4488|3100
1634559210000|2021-10-18 12:13:30|4488|4487.5|4488.5|4488|4488.5|4488|4488|4487.5|1170
1634559220000|2021-10-18 12:13:40|||||||||5
1634559230000|2021-10-18 12:13:50|4489|4488.5|4489|4488.5|4489.5|4489|4489|4488.5|1328
1634559240000|2021-10-18 12:14:00|4489.5|4489|4489.5|4488.5|4489.5|4489|4489|4488.5|836
1634559250000|2021-10-18 12:14:10|4489|4488|4488.5|4488|4489|4488.5|4488.5|4488|437
1634559260000|2021-10-18 12:14:20|4489|4488.5|4488.5|4488|4489|4488.5|4488.5|4488|237
1634559270000|2021-10-18 12:14:30|4489|4488.5|4489|4488.5|4489|4488.5|4489|4488.5|0
1634559280000|2021-10-18 12:14:40|4489.5|4489|4489|4488.5|4490|4489|4488.5|4488|1036
1634559290000|2021-10-18 12:14:50|4489.5|4489|4489.5|4489|4489.5|4489|4489.5|4489|112
1634559300000|2021-10-18 12:15:00|4490|4489.5|4489.5|4489|4490|4489.5|4489.5|4489|445
1634559310000|2021-10-18 12:15:10|4490|4489.5|4490|4489.5|4490|4489.5|4490|4489.5|451
1634559320000|2021-10-18 12:15:20|||||||||2791
1634559330000|2021-10-18 12:15:30|4489.5|4489|4489.5|4489|4490|4489.5|4489.5|4489|2137
1634559340000|2021-10-18 12:15:40|4489|4488.5|4489|4488.5|4489.5|4489|4489|4488|2241
1634559350000|2021-10-18 12:15:50|4488.5|4488|4489|4488.5|4489|4488.5|4488.5|4488|915
1634559360000|2021-10-18 12:16:00|4488.5|4488|4488|4487|4488.5|4488|4487.5|4487|698
1634559370000|2021-10-18 12:16:10|4487.5|4487.5|4488|4487.5|4488|4487.5|4487.5|4487.5|127
1634559380000|2021-10-18 12:16:20|4487.5|4487|4487|4486.5|4487.5|4487|4487|4486.5|536
1634559390000|2021-10-18 12:16:30|4487.5|4487|4488.5|4488|4489|4488.5|4487.5|4487|1338
1634559400000|2021-10-18 12:16:40||4487.5||4488||4488||4487.5|20
1634559410000|2021-10-18 12:16:50|4488|4487.5|4488|4487|4488|4488|4487.5|4487|830
1634559420000|2021-10-18 12:17:00|4487.5|4487.5|4488.5|4488|4488.5|4488|4487.5|4487|3336
1634559430000|2021-10-18 12:17:10|4489|4488.5|4489|4488.5|4489.5|4489|4489|4488.5|1004
1634559440000|2021-10-18 12:17:20|4489.5|4489|4489.5|4489|4489.5|4489|4489|4488.5|441
1634559450000|2021-10-18 12:17:30|4490|4488.5|4488.5|4488|4490|4489|4488|4487.5|2782
1634559460000|2021-10-18 12:17:40|4489|4488.5|4488.5|4488|4489|4488.5|4488|4487.5|610
1634559470000|2021-10-18 12:17:50|4489|4487.5|4488.5|4488|4489|4488|4488.5|4487.5|603
1634559480000|2021-10-18 12:18:00|4489||4489||4489||4488.5||586
1634559490000|2021-10-18 12:18:10||4488.5||4488.5||4488.5||4488.5|660
1634559500000|2021-10-18 12:18:20|4488.5|4488|4488|4487.5|4488.5|4488|4488|4487.5|455
1634559510000|2021-10-18 12:18:30|||||||||150
1634559520000|2021-10-18 12:18:40|4488.5|4488|4488|4487.5|4489|4488|4488|4487.5|801
1634559530000|2021-10-18 12:18:50|4488.5|4488|4488.5|4488|4489|4488|4488.5|4488|643
1634559540000|2021-10-18 12:19:00|4489|4488.5|4488.5|4488|4489|4488.5|4488.5|4488|344
1634559550000|2021-10-18 12:19:10|4488|4487.5|4488.5|4487.5|4488.5|4487.5|4488|4487.5|48
1634559560000|2021-10-18 12:19:20|4488|4487|4487.5|4487|4488.5|4487|4487|4486.5|1764
1634559570000|2021-10-18 12:19:30|4488|4487.5|4488|4487.5|4488|4487.5|4488|4487.5|733
1634559580000|2021-10-18 12:19:40|4487.5|4487|4487.5|4487|4487.5|4487|4487|4486.5|341
1634559590000|2021-10-18 12:19:50|4488||4487.5||4488||4487.5||98
1634559600000|2021-10-18 12:20:00|4487|4486.5|4488|4487.5|4488|4487.5|4487|4486.5|717
1634559610000|2021-10-18 12:20:10|4487.5|4487|4488|4487.5|4488|4487.5|4487.5|4487|719
1634559620000|2021-10-18 12:20:20|4488.5|4488|4487.5|4487|4488.5|4488|4487.5|4486.5|748
1634559630000|2021-10-18 12:20:30|4487|4486.5|4486|4485.5|4487|4486.5|4486|4485.5|495
1634559640000|2021-10-18 12:20:40|4486.5|4486|4486.5|4486|4486.5|4486|4486.5|4485.5|50
1634559650000|2021-10-18 12:20:50|4486|4485.5|4486.5|4486|4486.5|4486|4486|4485.5|518
1634559660000|2021-10-18 12:21:00|4487|4486.5|4487.5|4487|4487.5|4487|4487|4486.5|397
1634559670000|2021-10-18 12:21:10|4487|4486.5|4487.5|4487|4488|4487.5|4487|4486.5|927
1634559680000|2021-10-18 12:21:20|4487|4486.5|4487.5|4487|4487.5|4487|4487|4486.5|57
1634559690000|2021-10-18 12:21:30|4487|4486.5|4487|4486.5|4487.5|4487|4487|4486.5|634
1634559700000|2021-10-18 12:21:40|4487.5|4487|4488|4487.5|4488|4487.5|4487.5|4487|778
1634559710000|2021-10-18 12:21:50|4487.5|4487|4488|4487.5|4488|4487.5|4487.5|4487|388
1634559720000|2021-10-18 12:22:00|4487.5|4487|4488|4487.5|4488|4487.5|4487.5|4487|2058
1634559730000|2021-10-18 12:22:10|4487.5|4487|4487.5|4487|4487.5|4487|4487.5|4487|241
1634559740000|2021-10-18 12:22:20|4487|4486.5|4487.5|4487|4487.5|4487|4487|4486.5|672
1634559750000|2021-10-18 12:22:30|4487|4486.5|4487|4486.5|4487.5|4487|4487|4486.5|586
1634559760000|2021-10-18 12:22:40|4487.5|4487|4487.5|4486.5|4488|4487|4487|4486.5|753
1634559770000|2021-10-18 12:22:50|4487|4486|4486.5|4486|4487|4486|4486.5|4486|541
1634559780000|2021-10-18 12:23:00|4486|4485.5|4486|4485.5|4486.5|4486|4486|4485.5|1574
1634559790000|2021-10-18 12:23:10|4486.5|4486|4486.5|4485.5|4486.5|4486|4486.5|4485.5|876
1634559800000|2021-10-18 12:23:20|4486|4486|4487|4486.5|4487|4486.5|4486|4486|483
1634559810000|2021-10-18 12:23:30|4487.5||4487||4487.5||4487||162
1634559820000|2021-10-18 12:23:40|4487.5|4487|4487.5|4487|4487.5|4487|4487|4487|202
1634559830000|2021-10-18 12:23:50|4487|4486.5|4487|4486.5|4487|4486.5|4487|4486.5|313
1634559840000|2021-10-18 12:24:00|4486.5|4486|4486.5|4486|4487|4486.5|4486.5|4485.5|997
1634559850000|2021-10-18 12:24:10|4487|4486.5|4487|4486.5|4487.5|4486.5|4487|4486.5|343
1634559860000|2021-10-18 12:24:20|4487.5|4487|4487.5|4486.5|4487.5|4487|4487.5|4486.5|377
1634559870000|2021-10-18 12:24:30|4487|4487|4487|4486.5|4487.5|4487|4487|4486.5|540
1634559880000|2021-10-18 12:24:40|4487.5|4487|4487.5|4486.5|4487.5|4487|4487|4486.5|0
1634559890000|2021-10-18 12:24:50|4487|4487|4487.5|4487|4487.5|4487|4487|4487|30
1634559900000|2021-10-18 12:25:00|4487|4486.5|4487|4486.5|4487.5|4486.5|4486.5|4486|2148
1634559910000|2021-10-18 12:25:10|||||||||27
1634559920000|2021-10-18 12:25:20|4486.5|4486|4487|4486.5|4487.5|4486.5|4486.5|4486|1348
1634559930000|2021-10-18 12:25:30|4486.5|4486|4487.5|4487|4487.5|4487|4486.5|4486|621
1634559940000|2021-10-18 12:25:40|4488|4487.5|4487.5|4487|4488|4487.5|4487.5|4487|596
1634559950000|2021-10-18 12:25:50|4488|4487.5|4488|4487.5|4488|4487.5|4487.5|4487|1251
1634559960000|2021-10-18 12:26:00|4488.5||4488||4488.5||4488||1039
1634559970000|2021-10-18 12:26:10|||||||||1113
1634559980000|2021-10-18 12:26:20|4488.5||4488||4488.5||4488||5284
1634559990000|2021-10-18 12:26:30|4487.5|4487|4487|4486.5|4488|4487|4487|4486.5|1377
1634560000000|2021-10-18 12:26:40|||||||||161
1634560010000|2021-10-18 12:26:50|4486.5|4486|4486.5|4486|4486.5|4486|4486.5|4486|917
1634560020000|2021-10-18 12:27:00|4487|4486.5|4487.5|4486.5|4487.5|4487|4487|4486.5|3004
1634560040000|2021-10-18 12:27:20|4488|4487|4488|4487.5|4488.5|4487.5|4488|4487|3866
1634560050000|2021-10-18 12:27:30|4488.5||4488||4488.5||4488||12360
1634560060000|2021-10-18 12:27:40|||||||||1200
1634560070000|2021-10-18 12:27:50|4488.5|4488|4489.5|4489|4489.5|4489|4488|4488|2235
1634560080000|2021-10-18 12:28:00|4489|4488.5|4489|4488.5|4489|4489|4489|4488.5|3137
1634560090000|2021-10-18 12:28:10|4489.5|4489|4489.5|4489|4489.5|4489|4489.5|4488.5|807
1634560110000|2021-10-18 12:28:30|||||||||155
1634560120000|2021-10-18 12:28:40|4490|4489.5|4490|4489.5|4490|4489.5|4490|4489.5|1146
1634560130000|2021-10-18 12:28:50|4489.5|4489|4490|4489.5|4490|4489.5|4489.5|4489|911
1634560150000|2021-10-18 12:29:10|4489.5|4489|4489.5|4489|4490|4489|4489.5|4489|93
1634560160000|2021-10-18 12:29:20|4490|4488.5|4488.5|4487.5|4490|4488.5|4488|4487.5|2151
1634560170000|2021-10-18 12:29:30|4488|4487|4487.5|4486.5|4488|4487|4486.5|4486|4758
1634560180000|2021-10-18 12:29:40|4487|4486|4486|4485.5|4487|4486|4485|4484.5|1796
1634560190000|2021-10-18 12:29:50|4486.5|4486|4486.5|4486|4487|4486.5|4486.5|4486|1639
1634560200000|2021-10-18 12:30:00|4486|4485.5|4487|4486|4487|4486.5|4486|4485.5|834
1634560210000|2021-10-18 12:30:10|4486.5|4486.5|4487|4486|4487|4486.5|4486.5|4485.5|843
1634560220000|2021-10-18 12:30:20|4487.5|4486.5|4487.5|4486.5|4487.5|4487|4487|4486.5|1199
1634560230000|2021-10-18 12:30:30|4487||4487||4487||4487||108
1634560240000|2021-10-18 12:30:40|4486.5|4486|4486|4485.5|4486.5|4486|4486|4485.5|884
1634560250000|2021-10-18 12:30:50|4486.5|4486|4486.5|4486|4486.5|4486|4486|4485.5|759
1634560260000|2021-10-18 12:31:00|4486|4485.5|4485.5|4484.5|4486|4485.5|4485|4484.5|1478
1634560270000|2021-10-18 12:31:10|4485|4485|4485.5|4485|4485.5|4485|4485|4484.5|95
1634560280000|2021-10-18 12:31:20||4484.5||4485||4485||4484.5|0
1634560290000|2021-10-18 12:31:30|4485|4484.5|4484.5|4484|4485|4484.5|4483.5|4483|1671
1634560300000|2021-10-18 12:31:40|4484|4483.5|4484.5|4483.5|4484.5|4484|4484|4483.5|1385
1634560310000|2021-10-18 12:31:50|4484|4484|4484.5|4484|4484.5|4484|4484|4483.5|35
1634560320000|2021-10-18 12:32:00|4485|4484.5|4485|4484.5|4485.5|4484.5|4484.5|4484|987
1634560330000|2021-10-18 12:32:10|4484.5|4484|4485|4484.5|4485|4484.5|4484|4483.5|560
1634560340000|2021-10-18 12:32:20|4484.5|4484|4484.5|4484|4485|4484|4484.5|4484|718
1634560350000|2021-10-18 12:32:30|4485|4484.5|4484.5|4484|4485|4484.5|4484.5|4484|77
1634560360000|2021-10-18 12:32:40|4485|4484.5|4486|4485|4486|4485|4485|4484|470
1634560370000|2021-10-18 12:32:50|4486.5|4485.5|4486|4485.5|4487|4486|4486|4485|1094
1634560380000|2021-10-18 12:33:00|4486.5|4486|4486.5|4486|4486.5|4486|4486|4485.5|249
1634560390000|2021-10-18 12:33:10|4486|4485.5|4487|4486.5|4487|4486.5|4486|4485.5|1340
1634560400000|2021-10-18 12:33:20|4487.5|4487|4487|4486.5|4487.5|4487|4487|4486.5|34
1634560410000|2021-10-18 12:33:30|4487.5|4486|4487.5|4486.5|4487.5|4487|4487|4486|2853
1634560420000|2021-10-18 12:33:40|4487|4487|4487|4486.5|4487|4487|4487|4486.5|991
1634560430000|2021-10-18 12:33:50|||||||||23
1634560440000|2021-10-18 12:34:00|4486.5|4486|4486|4485|4486.5|4486|4485.5|4485|1881
1634560450000|2021-10-18 12:34:10|4486.5|4485.5|4486|4485.5|4486.5|4486|4486|4485.5|749
1634560460000|2021-10-18 12:34:20|4486.5|4486|4486.5|4486|4487|4486.5|4486.5|4485.5|1775
1634560470000|2021-10-18 12:34:30|4487|4486.5|4487|4486|4487|4486.5|4486.5|4486|1113
1634560480000|2021-10-18 12:34:40|4486.5|4486.5|4487|4486.5|4487|4486.5|4486.5|4486|269
1634560490000|2021-10-18 12:34:50|4486.5|4486|4485.5|4485|4487|4486.5|4485.5|4485|4169
1634560500000|2021-10-18 12:35:00|||||||||555
1634560510000|2021-10-18 12:35:10|4486|4485.5|4485.5|4485|4486|4485.5|4485|4484.5|1128
1634560520000|2021-10-18 12:35:20|4485|4484.5|4485.5|4485|4485.5|4485|4485|4484.5|351
1634560550000|2021-10-18 12:35:50|4486|4485.5|4486|4485|4486|4485.5|4485.5|4485|913
1634560560000|2021-10-18 12:36:00|4485.5|4484.5|4484.5|4484|4485.5|4485|4484.5|4484|675
1634560570000|2021-10-18 12:36:10|4484|4483.5|4483|4482.5|4484|4483.5|4482|4481.5|3205
1634560580000|2021-10-18 12:36:20|4482.5|4482|4483.5|4482.5|4484|4483.5|4482.5|4482|1827
1634560590000|2021-10-18 12:36:30|4484|4483|4483.5|4483|4484|4483.5|4483.5|4482.5|764
1634560600000|2021-10-18 12:36:40|||||||||150
1634560620000|2021-10-18 12:37:00|4483|4482.5|4482.5|4482|4483.5|4483|4482.5|4482|735
1634560630000|2021-10-18 12:37:10|4483|4482.5|4483|4482|4483|4482.5|4482|4481.5|1152
1634560640000|2021-10-18 12:37:20|4482.5||4482.5||4482.5||4482.5||200
1634560650000|2021-10-18 12:37:30|4483|4482.5|4483.5|4483|4483.5|4483|4483|4482.5|193
1634560660000|2021-10-18 12:37:40|4483|4482.5|4483|4482.5|4483|4482.5|4483|4482.5|187
1634560670000|2021-10-18 12:37:50|4482.5|4482|4483|4482.5|4483|4482.5|4482.5|4482|510
1634560680000|2021-10-18 12:38:00|4483.5|4483|4483.5|4483|4484|4483.5|4483|4482.5|1271
1634560690000|2021-10-18 12:38:10|4484|4483.5|4484|4483.5|4484|4483.5|4484|4483.5|191
1634560700000|2021-10-18 12:38:20|4484.5|4484|4484.5|4484|4484.5|4484|4484.5|4484|374
1634560710000|2021-10-18 12:38:30|4484|4483.5|4484.5|4484|4484.5|4484|4484|4483.5|471
1634560720000|2021-10-18 12:38:40|4484|4483.5|4484.5|4484|4484.5|4484|4484|4483.5|711
1634560730000|2021-10-18 12:38:50|4485|4484.5|4484.5|4484|4485|4484.5|4484.5|4484|148
1634560740000|2021-10-18 12:39:00|4485|4484.5|4485|4484.5|4485.5|4485|4485|4484.5|964
1634560750000|2021-10-18 12:39:10|4485.5|4485|4485.5|4485|4485.5|4485|4485.5|4485|170
1634560760000|2021-10-18 12:39:20|4486||4485.5||4486||4485.5||577
1634560770000|2021-10-18 12:39:30|4486|4485.5|4486|4485.5|4486|4485.5|4485.5|4485|1621
1634560780000|2021-10-18 12:39:40|||||||||10
1634560790000|2021-10-18 12:39:50|4486.5|4486|4486|4485.5|4486.5|4486|4486|4485.5|874
1634560800000|2021-10-18 12:40:00|4485.5|4485|4486|4485.5|4486|4485.5|4485.5|4485|2673
1634560810000|2021-10-18 12:40:10|4485.5|4485|4485.5|4485|4486|4485|4485.5|4485|252
1634560820000|2021-10-18 12:40:20|||||||||75
1634560830000|2021-10-18 12:40:30|4486|4485.5|4485|4484.5|4486|4485.5|4484.5|4484|1809
1634560840000|2021-10-18 12:40:40|4484.5|4484|4485|4484.5|4485|4484.5|4484.5|4484|389
1634560850000|2021-10-18 12:40:50|4485.5|4485|4486|4485|4486|4485.5|4485.5|4485|394
1634560860000|2021-10-18 12:41:00|4485.5||4485.5||4485.5||4485.5||20
1634560870000|2021-10-18 12:41:10|4486|4485.5|4485.5|4485|4486|4485.5|4485.5|4485|1128
1634560880000|2021-10-18 12:41:20|4485|4484.5|4485.5|4485|4485.5|4485|4485|4484.5|548
1634560890000|2021-10-18 12:41:30|4486|4485.5|4486|4485|4486|4485.5|4486|4485|590
1634560900000|2021-10-18 12:41:40|4487.5|4485.5|4486|4485.5|4487.5|4486|4486|4485.5|4992
1634560910000|2021-10-18 12:41:50|4485.5|4485|4486|4485|4486|4485.5|4485.5|4485|960
1634560920000|2021-10-18 12:42:00|4485.5|4485.5|4486|4485.5|4486|4485.5|4485.5|4485|401
1634560950000|2021-10-18 12:42:30||4485||4485.5||4485.5||4485|2032
1634560960000|2021-10-18 12:42:40|4485.5|4485|4486|4485.5|4486.5|4485.5|4485.5|4485|1957
1634560970000|2021-10-18 12:42:50|4485.5|4485|4484.5|4484|4485.5|4485.5|4484.5|4483.5|4588
1634560980000|2021-10-18 12:43:00|4484|4483.5|4483.5|4483|4484.5|4483.5|4483.5|4483|488
1634560990000|2021-10-18 12:43:10|4483|4482.5|4483|4482.5|4483.5|4483|4483|4482.5|834
1634561000000|2021-10-18 12:43:20|4482.5|4482|4483.5|4483|4483.5|4483|4482.5|4482|331
1634561010000|2021-10-18 12:43:30|4483|4482.5|4483|4482.5|4483.5|4482.5|4482.5|4482|501
1634561020000|2021-10-18 12:43:40|4483.5|4483|4483.5|4483|4483.5|4483|4483.5|4483|45
1634561030000|2021-10-18 12:43:50|4483|4482.5|4483|4482.5|4483.5|4482.5|4483|4482.5|228
1634561040000|2021-10-18 12:44:00|4483.5|4483|4484|4483|4484|4483|4483|4483|50
1634561050000|2021-10-18 12:44:10|4484.5|4483.5|4484|4483.5|4485|4484.5|4484|4483.5|4466
1634561060000|2021-10-18 12:44:20|4483.5|4483|4483.5|4483|4483.5|4483|4483|4482.5|913
1634561070000|2021-10-18 12:44:30|4484|4483.5|4484.5|4484|4484.5|4484|4484|4483.5|172
1634561080000|2021-10-18 12:44:40|4485|4484.5|4486|4485.5|4486|4485.5|4484.5|4484.5|1881
1634561090000|2021-10-18 12:44:50|4486.5|4486|4486|4485.5|4487|4486|4486|4485.5|1987
1634561100000|2021-10-18 12:45:00|4486.5|4486|4486.5|4486|4487|4486.5|4486.5|4486|1348
1634561110000|2021-10-18 12:45:10|4487|4486.5|4486.5|4486|4487|4486.5|4486.5|4485.5|998
1634561120000|2021-10-18 12:45:20|4487|4486.5|4487|4486.5|4487|4486.5|4486.5|4486|660
1634561130000|2021-10-18 12:45:30|||||||||22
1634561140000|2021-10-18 12:45:40|4486.5|4486|4486.5|4486|4486.5|4486.5|4486|4485.5|2753
1634561150000|2021-10-18 12:45:50|4486|4485.5|4484.5|4484|4486.5|4485.5|4484.5|4484|1123
1634561160000|2021-10-18 12:46:00|4485|4484.5|4485.5|4484.5|4486|4485|4485|4484.5|1634
1634561170000|2021-10-18 12:46:10|4485|4485|4485|4484.5|4485.5|4485|4485|4484.5|100
1634561180000|2021-10-18 12:46:20|4485.5|4485|4485|4484.5|4485.5|4485|4485|4484.5|1169
1634561190000|2021-10-18 12:46:30|4485.5|4485|4485.5|4485|4485.5|4485|4485.5|4484.5|315
1634561200000|2021-10-18 12:46:40|4486|4485.5|4485.5|4485|4486|4485.5|4485.5|4485|717
1634561210000|2021-10-18 12:46:50|4486|4485.5|4486|4485.5|4486|4485.5|4486|4485|412
1634561220000|2021-10-18 12:47:00|4485.5|4485|4484.5|4484|4486|4485.5|4484.5|4484|1408
1634561230000|2021-10-18 12:47:10|4485|4484.5|4484.5|4484|4485.5|4485|4484.5|4484|944
1634561240000|2021-10-18 12:47:20|4484|4483.5|4484|4483.5|4484.5|4484|4484|4483|1198
1634561250000|2021-10-18 12:47:30|4483.5|4483|4483|4482.5|4484|4483.5|4483|4482|2157
1634561260000|2021-10-18 12:47:40|4483.5|4483|4484.5|4484|4485|4484|4483.5|4483|2586
1634561270000|2021-10-18 12:47:50|4485|4483.5|4483.5|4483|4485|4483.5|4483|4482.5|740
1634561280000|2021-10-18 12:48:00|4484|4483.5|4484.5|4483.5|4484.5|4484|4484|4483.5|690
1634561290000|2021-10-18 12:48:10|4484|4484|4483.5|4483|4484|4484|4483.5|4482.5|1217
1634561300000|2021-10-18 12:48:20|4484|4483.5|4484.5|4483.5|4484.5|4483.5|4484|4483.5|0
1634561310000|2021-10-18 12:48:30|4484|4484|4483.5|4483|4484.5|4484|4483.5|4483|1116
1634561320000|2021-10-18 12:48:40|4483|4482.5|4483|4482.5|4483|4482.5|4483|4482.5|412
1634561330000|2021-10-18 12:48:50|4483.5|4483|4483|4482.5|4483.5|4483|4483|4482.5|47
1634561340000|2021-10-18 12:49:00|4483.5|4482|4483.5|4483|4483.5|4483|4483.5|4482|559
1634561350000|2021-10-18 12:49:10|4483|4482.5|4482.5|4481.5|4483|4482.5|4482|4481.5|607
1634561360000|2021-10-18 12:49:20|4482|4482|4482|4481.5|4482.5|4482|4482|4481.5|0
1634561370000|2021-10-18 12:49:30|4482.5|4482|4482|4481.5|4483|4482.5|4481.5|4481|818
1634561380000|2021-10-18 12:49:40||4481||4481.5||4481.5||4481|117
1634561400000|2021-10-18 12:50:00|4482.5|4482|4483|4482.5|4483|4482.5|4482.5|4481.5|916
1634561410000|2021-10-18 12:50:10|4482.5|4482|4482|4481.5|4482.5|4482|4481.5|4481|1099
1634561420000|2021-10-18 12:50:20|4481.5|4481|4480.5|4480|4482|4481.5|4480.5|4480|814
1634561430000|2021-10-18 12:50:30|4481|4480.5|4481|4480|4482|4481|4480.5|4480|831
1634561440000|2021-10-18 12:50:40|4480.5|4479.5|4480|4479.5|4481|4480.5|4479.5|4479|2837
1634561450000|2021-10-18 12:50:50|4480.5|4480|4479|4478.5|4481.5|4480.5|4479|4478.5|1701
1634561460000|2021-10-18 12:51:00|4479.5|4479|4478.5|4477.5|4480|4479.5|4478|4477.5|1327
1634561470000|2021-10-18 12:51:10|4478|4477|4477.5|4477|4478|4477.5|4476.5|4476|2884
1634561480000|2021-10-18 12:51:20|4477|4476.5|4477|4476.5|4478|4477|4477|4476|2676
1634561490000|2021-10-18 12:51:30|4478|4477|4476.5|4476|4478|4477|4476.5|4476|2035
1634561500000|2021-10-18 12:51:40|4477|4476.5|4476.5|4475.5|4477|4476.5|4476|4475.5|1392
1634561510000|2021-10-18 12:51:50|4476|4475|4476.5|4476|4477|4476.5|4475.5|4475|1379
1634561520000|2021-10-18 12:52:00|4477|4476.5|4477|4476|4477.5|4476.5|4476|4475|1932
1634561530000|2021-10-18 12:52:10|4477.5|4476.5|4476.5|4476|4477.5|4477|4476|4475.5|2607
1634561540000|2021-10-18 12:52:20|||||||||43
1634561550000|2021-10-18 12:52:30|4477|4476.5|4477|4476.5|4477|4476.5|4477|4476|337
1634561560000|2021-10-18 12:52:40|4476.5|4476|4476.5|4476|4477|4476|4476.5|4476|277
1634561570000|2021-10-18 12:52:50|4476|4475.5|4476|4475.5|4476.5|4476|4476|4475.5|611
1634561580000|2021-10-18 12:53:00|4475.5|4475|4475|4474.5|4476|4475.5|4474|4473.5|2604
1634561590000|2021-10-18 12:53:10|4474.5|4474|4474|4473|4474.5|4474|4473.5|4473|1603
1634561600000|2021-10-18 12:53:20|4474.5|4473.5|4475|4474|4475|4474.5|4474.5|4473|763
1634561610000|2021-10-18 12:53:30|4474.5|4473.5|4473|4472.5|4475|4473.5|4473|4472|647
1634561620000|2021-10-18 12:53:40|4473.5|4473|4474|4473|4474|4473.5|4473.5|4472.5|450
1634561630000|2021-10-18 12:53:50|4473.5|4472.5|4473.5|4472.5|4473.5|4473|4472.5|4471.5|2199
1634561640000|2021-10-18 12:54:00|4474.5|4473|4474.5|4474|4474.5|4474|4473.5|4472.5|2357
1634561650000|2021-10-18 12:54:10|4474|4473.5|4474|4473.5|4474.5|4473.5|4474|4473|221
1634561660000|2021-10-18 12:54:20|4473.5|4473|4474.5|4474|4474.5|4474|4473.5|4473|987
1634561670000|2021-10-18 12:54:30|4475|4474.5|4474.5|4474|4475|4474.5|4474.5|4474|404
1634561680000|2021-10-18 12:54:40|4475|4474.5|4476|4475.5|4476|4475.5|4475|4474.5|2259
1634561690000|2021-10-18 12:54:50|4475.5|4475|4476|4475|4476|4475.5|4475.5|4475|1127
1634561700000|2021-10-18 12:55:00|4475.5|4475.5|4475.5|4475|4476.5|4476|4475.5|4474.5|1690
1634561710000|2021-10-18 12:55:10|4475|4474.5|4474|4473.5|4475.5|4475|4474|4473.5|2246
1634561720000|2021-10-18 12:55:20|4473.5|4473|4473|4472.5|4474|4473.5|4472.5|4471.5|5538
1634561730000|2021-10-18 12:55:30|4472.5|4472|4472|4471.5|4473|4472.5|4471.5|4471|3680
1634561740000|2021-10-18 12:55:40|4471.5|4471|4471.5|4471|4472|4471.5|4471|4470.5|3713
1634561750000|2021-10-18 12:55:50|4471|4470.5|4473|4472.5|4473|4472.5|4471|4470.5|2531
1634561760000|2021-10-18 12:56:00|4472.5|4472|4472|4471.5|4472.5|4472.5|4471.5|4471|1872
1634561770000|2021-10-18 12:56:10|4472.5|4471|4471|4470.5|4472.5|4471|4471|4470.5|970
1634561780000|2021-10-18 12:56:20|4471.5|4471|4472|4471|4472|4471.5|4471.5|4470.5|597
1634561790000|2021-10-18 12:56:30|4472.5|4471.5|4473|4472.5|4473.5|4473|4472|4471.5|893
1634561800000|2021-10-18 12:56:40|4473.5|4473|4473|4472.5|4473.5|4473|4473|4472.5|525
1634561810000|2021-10-18 12:56:50|4472.5|4472|4473|4472.5|4473.5|4472.5|4472.5|4472|834
1634561820000|2021-10-18 12:57:00|4472.5|4472|4472.5|4472|4472.5|4472|4472.5|4472|75
1634561830000|2021-10-18 12:57:10|4472|4471.5|4472|4471.5|4472.5|4472|4472|4471.5|978
1634561840000|2021-10-18 12:57:20|4471.5|4471|4471.5|4471|4472|4471.5|4471.5|4470.5|2195
1634561850000|2021-10-18 12:57:30|4471|4470.5|4472|4471.5|4472.5|4471.5|4471|4470.5|1520
1634561870000|2021-10-18 12:57:50|4471.5|4471|4472|4471.5|4472|4471.5|4471.5|4470.5|1488
1634561880000|2021-10-18 12:58:00|4471.5|4471|4470.5|4470|4471.5|4471|4470.5|4470|1378
1634561890000|2021-10-18 12:58:10|4471|4469.5|4469.5|4468.5|4471|4469.5|4469|4468|4656
1634561900000|2021-10-18 12:58:20|4470|4469|4469|4468|4470|4469.5|4468.5|4468|5932
1634561910000|2021-10-18 12:58:30|4468.5|4468.5|4469|4468.5|4469|4468.5|4468.5|4467.5|1487
1634561920000|2021-10-18 12:58:40|4469.5|4469|4469|4468|4469.5|4469|4468.5|4468|2258
1634561930000|2021-10-18 12:58:50|4468.5|4468.5|4469|4468.5|4469|4468.5|4468.5|4468|763
1634561940000|2021-10-18 12:59:00|4469.5|4468|4469|4468.5|4469.5|4469|4469|4468|724
1634561950000|2021-10-18 12:59:10|4469.5|4468|4469|4468.5|4469.5|4468.5|4469|4468|571
1634561960000|2021-10-18 12:59:20|4469.5|4469|4470|4469.5|4470.5|4470|4469.5|4468.5|3132
1634561970000|2021-10-18 12:59:30|4469.5|4469|4469.5|4469|4470|4469.5|4469.5|4469|1054
1634561980000|2021-10-18 12:59:40||4468.5||4469||4469||4468.5|1648
1634561990000|2021-10-18 12:59:50|4470|4469.5|4472|4471.5|4472.5|4472|4470|4469.5|3055
1634562000000|2021-10-18 13:00:00|4472.5|4472|4471.5|4470.5|4473|4472|4471|4470.5|1001
1634562010000|2021-10-18 13:00:10|4471|4470|4470|4469|4471.5|4470|4469|4468.5|1081
1634562020000|2021-10-18 13:00:20|4469.5|4468.5|4470|4469.5|4470|4469.5|4469|4468.5|2787
1634562030000|2021-10-18 13:00:30|4469.5|4469|4471|4470.5|4471.5|4470.5|4469.5|4469|594
1634562040000|2021-10-18 13:00:40|4471.5|4471|4471.5|4471|4471.5|4471|4471.5|4471|423
1634562050000|2021-10-18 13:00:50|4472|4471.5|4472|4471.5|4472.5|4471.5|4472|4471.5|235
1634562060000|2021-10-18 13:01:00|4471.5|4471|4472.5|4472|4473|4472|4471.5|4471|1962
1634562070000|2021-10-18 13:01:10|4473|4472.5|4473|4472.5|4473.5|4473|4472.5|4472|2238
1634562080000|2021-10-18 13:01:20|4473.5|4472|4473|4472|4473.5|4472.5|4472.5|4472|2966
1634562090000|2021-10-18 13:01:30|4472.5|4472.5|4472.5|4472|4473.5|4472.5|4472|4471.5|2202
1634562100000|2021-10-18 13:01:40|4473|4472.5|4474.5|4474|4475|4474|4473|4472.5|2822
1634562110000|2021-10-18 13:01:50|4474|4473.5|4475.5|4475|4476|4475|4474|4473.5|3121
1634562120000|2021-10-18 13:02:00|4475|4474.5|4474|4473.5|4475|4474.5|4473.5|4473|2213
1634562130000|2021-10-18 13:02:10|4474.5|4474|4472|4471.5|4474.5|4474|4472|4471|3499
1634562140000|2021-10-18 13:02:20|4471.5|4471|4470.5|4470|4472|4471.5|4470.5|4470|1181
1634562150000|2021-10-18 13:02:30|4471|4469.5|4471.5|4471|4471.5|4471|4470.5|4469.5|1493
1634562160000|2021-10-18 13:02:40|4472|4471.5|4471|4470.5|4472|4471.5|4471|4470|709
1634562170000|2021-10-18 13:02:50|4471.5|4471|4470.5|4470|4471.5|4471|4470.5|4470|722
1634562180000|2021-10-18 13:03:00|4470|4469.5|4470|4469.5|4470|4469.5|4469.5|4468.5|1227
1634562190000|2021-10-18 13:03:10|4470.5|4470|4471.5|4470.5|4471.5|4471|4470.5|4470|673
1634562200000|2021-10-18 13:03:20|4471|4470|4471.5|4471|4471.5|4471|4470.5|4470|1831
1634562210000|2021-10-18 13:03:30|4472.5|4471.5|4471.5|4471|4473|4472|4471.5|4471|2009
1634562220000|2021-10-18 13:03:40|4472|4471.5|4472.5|4472|4472.5|4472|4471.5|4471.5|0
1634562230000|2021-10-18 13:03:50|4472|4471.5|4472.5|4472|4472.5|4472|4472|4471.5|618
1634562240000|2021-10-18 13:04:00|4473|4472.5|4473.5|4472.5|4473.5|4473|4473|4472.5|593
1634562250000|2021-10-18 13:04:10|4473|4472|4474|4472.5|4474|4472.5|4472|4471|2402
1634562260000|2021-10-18 13:04:20|4473.5|4473|4475|4474.5|4475|4474.5|4473.5|4473|510
1634562270000|2021-10-18 13:04:30|4475.5|4475|4478|4477|4478|4477|4475|4474.5|2091
1634562280000|2021-10-18 13:04:40|4477.5|4477.5|4478.5|4478|4479|4478.5|4477.5|4477|1001
1634562290000|2021-10-18 13:04:50|4479|4478.5|4479.5|4478.5|4479.5|4478.5|4478.5|4478|258
1634562300000|2021-10-18 13:05:00|4479|4478|4478.5|4478|4479|4478.5|4478|4477|1919
1634562310000|2021-10-18 13:05:10|4479|4478.5|4478.5|4478|4479|4478.5|4478.5|4478|3289
1634562320000|2021-10-18 13:05:20|4479|4478.5|4477|4476.5|4479|4478.5|4476.5|4475.5|4034
1634562330000|2021-10-18 13:05:30|4476.5|4476|4478|4477|4478.5|4477.5|4476.5|4476|800
1634562340000|2021-10-18 13:05:40|4478.5|4477.5|4476.5|4475.5|4478.5|4477.5|4476|4475.5|3193
1634562350000|2021-10-18 13:05:50|4477|4476|4476.5|4475.5|4477|4476|4476.5|4475.5|786
1634562360000|2021-10-18 13:06:00|4477|4476|4478|4477|4478|4477|4476.5|4476|0
1634562370000|2021-10-18 13:06:10|4477.5|4477.5|4477.5|4476|4478|4477.5|4476.5|4475.5|1345
1634562380000|2021-10-18 13:06:20|4477|4476.5|4478|4477|4478|4477.5|4477|4476|1028
1634562390000|2021-10-18 13:06:30|4477.5|4476.5|4477.5|4476.5|4478|4477|4476.5|4476|1541
1634562410000|2021-10-18 13:06:50|4478|4477|4478.5|4478|4479|4478|4478|4477|80
1634562420000|2021-10-18 13:07:00|4478|4477.5|4477.5|4476.5|4478|4477.5|4477|4476.5|712
1634562430000|2021-10-18 13:07:10|4477|4477|4477.5|4477|4477.5|4477|4477|4476.5|1694
1634562440000|2021-10-18 13:07:20|4478|4477.5|4477.5|4477|4478|4477.5|4477.5|4477|366
1634562450000|2021-10-18 13:07:30|4478|4477.5|4477.5|4477|4478|4477.5|4477.5|4477|140
1634562460000|2021-10-18 13:07:40|4478|4477.5|4479|4478|4479.5|4478.5|4478|4477.5|718
1634562470000|2021-10-18 13:07:50|4478.5|4478.5|4479|4478|4479.5|4478.5|4478.5|4478|602
1634562480000|2021-10-18 13:08:00|4478.5|4478.5|4479|4478.5|4479|4478.5|4478.5|4478|300
1634562490000|2021-10-18 13:08:10||4478||4478.5||4478.5||4478|87
1634562500000|2021-10-18 13:08:20|4479.5|4479|4480|4479.5|4480|4479.5|4479.5|4478.5|2384
1634562510000|2021-10-18 13:08:30|4480.5|4480|4480.5|4480|4480.5|4480|4480|4479.5|1137
1634562520000|2021-10-18 13:08:40|4480|4479.5|4480|4479.5|4480|4480|4480|4479.5|649
1634562530000|2021-10-18 13:08:50|4480.5|4480|4480.5|4480|4480.5|4480|4480.5|4480|598
1634562540000|2021-10-18 13:09:00|4481|4480.5|4481.5|4480.5|4481.5|4480.5|4480.5|4480|718
1634562550000|2021-10-18 13:09:10|4482|4481|4481.5|4481|4482|4481|4481.5|4481|0
1634562560000|2021-10-18 13:09:20|4482|4481.5|4482.5|4481.5|4482.5|4481.5|4482|4481.5|255
1634562570000|2021-10-18 13:09:30|4482|4481|4482.5|4481.5|4483|4482|4481.5|4481|2192
1634562590000|2021-10-18 13:09:50|4482|4481|4482|4481.5|4482.5|4481.5|4482|4481|2078
1634562600000|2021-10-18 13:10:00|4481.5|4481|4482.5|4482|4482.5|4482|4481|4480.5|789
1634562610000|2021-10-18 13:10:10|4482|4481.5|4481.5|4480.5|4482.5|4482|4481.5|4480.5|1326
1634562620000|2021-10-18 13:10:20|4481||4481||4481||4481||199
1634562630000|2021-10-18 13:10:30|4480.5|4480|4480.5|4480|4480.5|4480|4479.5|4479|1758
1634562640000|2021-10-18 13:10:40|4480|4479.5|4479|4478.5|4480|4479.5|4479|4478.5|912
1634562650000|2021-10-18 13:10:50|4479.5|4479|4478|4477|4480|4479|4478|4477|2199
1634562660000|2021-10-18 13:11:00|4477|4477.5|4478|4477.5|4478.5|4478|4477|4476.5|6102
1634562670000|2021-10-18 13:11:10|4478.5|4478|4480|4479.5|4480.5|4480|4478.5|4477.5|3868
1634562680000|2021-10-18 13:11:20|4480.5|4480|4480.5|4479.5|4481.5|4481|4479.5|4478.5|3563
1634562690000|2021-10-18 13:11:30|4480|4480|4481|4480.5|4481|4480.5|4480|4480|240
1634562710000|2021-10-18 13:11:50|4481.5|4481|4481.5|4481|4481.5|4481|4481.5|4481|325
1634562720000|2021-10-18 13:12:00|4482|4481.5|4481|4480.5|4482|4481.5|4481|4480.5|2058
1634562730000|2021-10-18 13:12:10|4480.5|4480|4480.5|4480|4481|4480.5|4480.5|4480|1056
1634562740000|2021-10-18 13:12:20|4480|4479.5|4480.5|4480|4480.5|4480|4480|4479.5|506
1634562750000|2021-10-18 13:12:30|4481|4480.5|4481|4480.5|4481|4480.5|4480.5|4480|398
1634562760000|2021-10-18 13:12:40|4480.5|4480|4480.5|4480|4480.5|4480.5|4480|4479.5|906
1634562770000|2021-10-18 13:12:50|4481|4480.5|4480.5|4480|4481|4480.5|4480.5|4480|758
1634562780000|2021-10-18 13:13:00|4480|4479.5|4479.5|4479|4480|4479.5|4479.5|4479|1875
1634562790000|2021-10-18 13:13:10||4478.5||4478.5||4479||4478.5|929
1634562800000|2021-10-18 13:13:20|4479|4478|4479.5|4479|4479.5|4479|4478.5|4478|720
1634562810000|2021-10-18 13:13:30||4478.5||4478.5||4478.5||4478.5|367
1634562820000|2021-10-18 13:13:40|4480|4479|4480|4479.5|4480.5|4479.5|4480|4479|1404
1634562830000|2021-10-18 13:13:50|4480.5|4480|4482.5|4481.5|4482.5|4481.5|4480|4480|570
1634562840000|2021-10-18 13:14:00|4483|4482|4483|4482.5|4483|4482.5|4482.5|4482|506
1634562850000|2021-10-18 13:14:10|4482.5|4482|4481.5|4481|4483|4482|4481|4480.5|3593
1634562860000|2021-10-18 13:14:20|4481|4480.5|4480.5|4480|4481|4480.5|4480.5|4480|2065
1634562870000|2021-10-18 13:14:30|4481|4480.5|4481|4480.5|4481.5|4480.5|4481|4480.5|273
1634562880000|2021-10-18 13:14:40|4481.5|4481|4482|4481.5|4482|4481.5|4481.5|4481|654
1634562890000|2021-10-18 13:14:50|4482.5|4482|4482|4481.5|4482.5|4482|4482|4481.5|1770
1634562900000|2021-10-18 13:15:00|||||||||161
1634562910000|2021-10-18 13:15:10|4481.5|4481|4480.5|4480|4482|4481.5|4480.5|4479.5|2391
1634562920000|2021-10-18 13:15:20|4481||4481||4481||4481||104
1634562940000|2021-10-18 13:15:40|4481.5|4480.5|4482.5|4482|4482.5|4482|4481.5|4480.5|818
1634562950000|2021-10-18 13:15:50|4483|4482.5|4482.5|4482|4483.5|4483|4482.5|4482|1486
1634562960000|2021-10-18 13:16:00|4482|4481.5|4482|4481.5|4482.5|4482|4481.5|4481|2245
1634562970000|2021-10-18 13:16:10|4482.5|4482|4482.5|4482|4482.5|4482|4482|4482|200
1634562980000|2021-10-18 13:16:20|4482|4481.5|4482|4481|4482.5|4481.5|4482|4481|1052
1634562990000|2021-10-18 13:16:30|||||||||42
1634563000000|2021-10-18 13:16:40|4482.5|4481.5|4482.5|4482|4482.5|4482|4482|4481|1799
1634563020000|2021-10-18 13:17:00|4483|4482.5|4483|4482|4483.5|4483|4482|4481.5|4216
1634563030000|2021-10-18 13:17:10|4483.5|4482.5|4485|4484.5|4485|4484.5|4483.5|4482.5|3337
1634563050000|2021-10-18 13:17:30|4484.5|4484|4482.5|4482|4484.5|4484|4482.5|4482|5281
1634563060000|2021-10-18 13:17:40|4482|4481.5|4483.5|4483|4483.5|4483|4482|4481.5|2663
1634563070000|2021-10-18 13:17:50|4483|4482.5|4482|4481.5|4483|4482.5|4482|4481|2613
1634563080000|2021-10-18 13:18:00|4482.5|4482|4482.5|4481.5|4483.5|4483|4482|4481.5|3754
1634563090000|2021-10-18 13:18:10|4482|4481|4481|4480.5|4482|4481|4480.5|4480|1204
1634563100000|2021-10-18 13:18:20|4481.5|4481|4481.5|4480.5|4482|4481|4480.5|4480|2413
1634563110000|2021-10-18 13:18:30|4482|4481|4482|4481.5|4482|4481.5|4482|4481|338
1634563120000|2021-10-18 13:18:40|4481.5|4481|4481.5|4481|4482|4481.5|4481.5|4481|253
1634563130000|2021-10-18 13:18:50|4482|4481.5|4482.5|4482|4483|4482|4482|4481.5|172
1634563140000|2021-10-18 13:19:00|4482|4481.5|4482|4481.5|4482.5|4482|4482|4481.5|783
1634563150000|2021-10-18 13:19:10|4482.5|4482|4482.5|4482|4483|4482.5|4482.5|4482|251
1634563160000|2021-10-18 13:19:20|4482|4481.5|4482.5|4482|4482.5|4482|4482|4481.5|1631
1634563170000|2021-10-18 13:19:30|4483|4482.5|4483|4482.5|4483.5|4483|4482.5|4482|2569
1634563180000|2021-10-18 13:19:40|4483.5|4483|4483.5|4483|4484|4483.5|4483|4482.5|2869
1634563190000|2021-10-18 13:19:50||4482.5||4483||4483||4482.5|2640
1634563200000|2021-10-18 13:20:00|4484|4483.5|4483.5|4483|4484|4483.5|4483.5|4483|704
1634563210000|2021-10-18 13:20:10|4484|4483.5|4485|4484.5|4485|4484.5|4484|4483|572
1634563220000|2021-10-18 13:20:20|4484.5|4484|4484.5|4484|4484.5|4484|4484|4483.5|1399
1634563230000|2021-10-18 13:20:30|4484|4483.5|4484|4483.5|4484|4483.5|4484|4483.5|454
1634563250000|2021-10-18 13:20:50|4483.5|4483|4483|4482.5|4483.5|4483|4483|4482|1302
1634563280000|2021-10-18 13:21:20|4482.5|4482|4483|4482.5|4483|4482.5|4482|4481.5|2069
1634563290000|2021-10-18 13:21:30|4482.5|4482|4482.5|4482|4482.5|4482|4482.5|4482|449
1634563300000|2021-10-18 13:21:40|4482|4481.5|4482.5|4482|4482.5|4482|4481.5|4481|1314
1634563310000|2021-10-18 13:21:50|4483|4482.5|4482.5|4482|4483|4482.5|4482.5|4482|1342
1634563320000|2021-10-18 13:22:00|4482|4481.5|4481.5|4481|4482|4481.5|4481|4480.5|1189
1634563330000|2021-10-18 13:22:10|4482|4481.5|4482.5|4482|4482.5|4482|4482|4481.5|715
1634563340000|2021-10-18 13:22:20|4482|4481.5|4482|4481|4482|4481.5|4481|4480.5|1265
1634563350000|2021-10-18 13:22:30|4481.5|4480.5|4481|4480.5|4481.5|4480.5|4481|4480|114
1634563360000|2021-10-18 13:22:40|4481.5||4481.5||4481.5||4481||72
1634563370000|2021-10-18 13:22:50|4481|4481|4481|4480.5|4481.5|4481|4481|4480|278
1634563380000|2021-10-18 13:23:00|4481.5|4481|4482|4481|4482|4481.5|4481.5|4481|959
1634563390000|2021-10-18 13:23:10||4481.5||4481.5||4481.5||4481.5|40
1634563400000|2021-10-18 13:23:20|4481.5|4481|4481.5|4481|4481.5|4481|4481|4480.5|1044
1634563410000|2021-10-18 13:23:30|4482|4481.5|4480|4479.5|4482.5|4481.5|4480|4479.5|9636
1634563420000|2021-10-18 13:23:40|4480.5|4480|4481.5|4481|4482|4481.5|4480|4479.5|1724
1634563430000|2021-10-18 13:23:50|4481|4480.5|4480.5|4480|4481|4480.5|4480.5|4480|622
1634563440000|2021-10-18 13:24:00|4481|4480.5|4480.5|4480|4481|4480.5|4480.5|4480|832
1634563450000|2021-10-18 13:24:10|4480|4479.5|4480|4479.5|4480.5|4479.5|4479.5|4479|247
1634563460000|2021-10-18 13:24:20|4480.5|4480|4481|4480|4481|4480.5|4480|4479.5|349
1634563480000|2021-10-18 13:24:40|4481.5|4480.5|4482|4481.5|4482.5|4481.5|4481|4480|5373
1634563490000|2021-10-18 13:24:50|4482.5||4482||4482.5||4482||850
1634563500000|2021-10-18 13:25:00|4481.5|4481|4481.5|4481|4482|4481|4481|4480.5|1978
1634563510000|2021-10-18 13:25:10|4482|4481.5|4482|4481.5|4482.5|4481.5|4482|4481.5|2419
1634563520000|2021-10-18 13:25:20|4482.5||4482||4482.5||4482||3461
1634563530000|2021-10-18 13:25:30|4481.5|4481|4481.5|4481|4481.5|4481.5|4481.5|4481|2813
1634563540000|2021-10-18 13:25:40|4482|4481.5|4482|4481.5|4482|4481.5|4481|4480.5|4099
1634563550000|2021-10-18 13:25:50|4482.5|4482|4483.5|4482.5|4483.5|4482.5|4482|4481.5|8044
1634563560000|2021-10-18 13:26:00|4483|4483|4484|4483|4484|4483|4483|4482.5|896
1634563570000|2021-10-18 13:26:10|4484.5|4483.5|4483|4482|4484.5|4484|4483|4482|621
1634563580000|2021-10-18 13:26:20|4482.5|4481.5|4483.5|4482.5|4483.5|4483|4482.5|4481.5|3750
1634563590000|2021-10-18 13:26:30|4483|4482|4481.5|4481|4483|4482|4481|4480.5|1551
1634563600000|2021-10-18 13:26:40|4482|4481.5|4482|4481.5|4482.5|4481.5|4482|4481.5|76
1634563610000|2021-10-18 13:26:50|4481.5|4481|4481|4480.5|4481.5|4481|4480.5|4480|1199
1634563620000|2021-10-18 13:27:00|4481.5|4481|4481.5|4481|4481.5|4481|4481.5|4481|45
1634563630000|2021-10-18 13:27:10|4481|4480.5|4481|4480.5|4481.5|4481|4480.5|4480|5373
1634563640000|2021-10-18 13:27:20|4481.5|4481|4481.5|4481|4481.5|4481|4481|4480.5|279
1634563650000|2021-10-18 13:27:30|4481|4480.5|4481|4480.5|4481|4481|4481|4480.5|790
1634563660000|2021-10-18 13:27:40|4481.5|4481|4481.5|4480.5|4482|4481.5|4481|4480|3676
1634563670000|2021-10-18 13:27:50|4482|4481|4482.5|4481.5|4482.5|4482|4481.5|4481|786
1634563680000|2021-10-18 13:28:00|4482|4481|4482|4481.5|4482|4481.5|4481.5|4480.5|2670
1634563690000|2021-10-18 13:28:10|4482.5|4482|4482.5|4482|4483|4482.5|4482.5|4481.5|1759
1634563700000|2021-10-18 13:28:20|4482|4481.5|4482.5|4482|4483|4482|4481.5|4481|1230
1634563710000|2021-10-18 13:28:30|4482|4481.5|4480.5|4480|4482|4482|4480.5|4480|6591
1634563720000|2021-10-18 13:28:40|4480|4479.5|4478.5|4478|4480.5|4480|4478.5|4478|5409
1634563730000|2021-10-18 13:28:50|4479|4478.5|4479|4478.5|4479|4478.5|4478.5|4478|45
1634563750000|2021-10-18 13:29:10|4479.5|4479|4480|4479.5|4480|4479.5|4479.5|4479|100
1634563770000|2021-10-18 13:29:30|4480.5|4480|4481|4480.5|4481.5|4481|4480.5|4480|635
1634563780000|2021-10-18 13:29:40|4481.5|4481|4482|4481.5|4482|4481.5|4481.5|4481|160
1634563790000|2021-10-18 13:29:50|4482.5|4482|4481.5|4481|4483|4482.5|4481|4480.5|1743
1634563800000|2021-10-18 13:30:00|4482|4480.5|4482|4481.5|4484.5|4483.5|4480.5|4480|5205
1634563810000|2021-10-18 13:30:10|4481.5|4481|4484|4483|4484|4483|4480.5|4480|3562
1634563820000|2021-10-18 13:30:20|4483.5|4483.5|4482.5|4482|4483.5|4483.5|4481|4480.5|3792
1634563830000|2021-10-18 13:30:30|4482|4481.5|4483.5|4483|4485|4484.5|4482|4481.5|8618
1634563840000|2021-10-18 13:30:40|4484|4482.5|4483|4482.5|4484.5|4484|4483|4482|2644
1634563850000|2021-10-18 13:30:50|4483.5|4483|4484|4483|4484|4483.5|4482|4481.5|2011
1634563860000|2021-10-18 13:31:00|4483.5|4483.5|4488|4487.5|4488|4487.5|4482|4481|21345
1634563870000|2021-10-18 13:31:10|4488.5|4488|4486.5|4486|4489|4488|4485.5|4485|2313
1634563880000|2021-10-18 13:31:20|4486|4485.5|4486|4485|4488|4487|4484.5|4484|1695
1634563890000|2021-10-18 13:31:30|4485.5|4484.5|4483.5|4482.5|4486|4485|4483.5|4482.5|1054
1634563900000|2021-10-18 13:31:40|4483|4482|4480.5|4480|4484|4483|4479.5|4479|2588
1634563910000|2021-10-18 13:31:50|4481|4480.5|4482.5|4482|4482.5|4482|4479.5|4479|1248
1634563920000|2021-10-18 13:32:00|4483|4482.5|4483|4481.5|4484|4483|4481|4480.5|1241
1634563930000|2021-10-18 13:32:10|4483.5|4482|4482|4481|4484.5|4483.5|4481|4480|1749
1634563940000|2021-10-18 13:32:20|4482.5|4481.5|4482|4481.5|4483|4482|4481.5|4481|1518
1634563950000|2021-10-18 13:32:30|4482.5|4482|4482|4481.5|4484.5|4484|4482|4481.5|417
1634563960000|2021-10-18 13:32:40|4482.5|4482|4483.5|4483|4484|4483.5|4482.5|4482|900
1634563970000|2021-10-18 13:32:50|4484|4483.5|4484|4483.5|4485|4484|4483|4482.5|761
1634563980000|2021-10-18 13:33:00|4483.5|4483|4481|4480|4484.5|4484|4480|4479|1463
1634563990000|2021-10-18 13:33:10|4480.5|4479.5|4479|4478.5|4481|4480.5|4479|4478.5|3335
1634564000000|2021-10-18 13:33:20|4479.5|4479|4480|4479|4481|4480|4478.5|4477.5|1099
1634564010000|2021-10-18 13:33:30|4480.5|4479.5|4482.5|4481.5|4483|4482.5|4480.5|4479.5|780
1634564020000|2021-10-18 13:33:40|4483|4482|4482.5|4482|4484.5|4483.5|4482.5|4482|1748
1634564030000|2021-10-18 13:33:50|4483|4482.5|4484.5|4483.5|4485|4484.5|4483|4482|1721
1634564040000|2021-10-18 13:34:00|4485|4483|4484.5|4484|4485.5|4484.5|4483|4482|3106
1634564050000|2021-10-18 13:34:10|4484|4483.5|4484|4483|4484.5|4483.5|4483|4482|1386
1634564060000|2021-10-18 13:34:20|4483.5|4482.5|4484.5|4483|4485|4484|4482|4481|826
1634564070000|2021-10-18 13:34:30|4484|4483.5|4486.5|4485.5|4486.5|4486|4483.5|4483.5|1003
1634564080000|2021-10-18 13:34:40|4486|4486|4487.5|4486|4488|4487|4486|4485.5|1117
1634564090000|2021-10-18 13:34:50|4487|4485.5|4485|4484|4487|4485.5|4484|4483.5|947
1634564100000|2021-10-18 13:35:00|4484.5|4483.5|4481|4480|4484.5|4484|4480.5|4480|2509
1634564110000|2021-10-18 13:35:10|4481.5|4480.5|4482|4481.5|4483|4482.5|4481|4480.5|775
1634564120000|2021-10-18 13:35:20|4481.5|4481|4480.5|4479.5|4483|4482.5|4480.5|4479.5|1247
1634564130000|2021-10-18 13:35:30|4481|4480|4483|4482|4483.5|4482.5|4480.5|4480|929
1634564140000|2021-10-18 13:35:40|4482|4481.5|4483.5|4482.5|4484|4483|4481|4480|1847
1634564150000|2021-10-18 13:35:50|4482.5|4482|4485|4484|4485|4484|4482|4481.5|729
1634564160000|2021-10-18 13:36:00|4484.5|4483.5|4482.5|4482|4485|4483.5|4482.5|4481.5|967
1634564170000|2021-10-18 13:36:10|4483|4481.5|4483|4482.5|4483.5|4483|4481|4480.5|1554
1634564180000|2021-10-18 13:36:20|4483.5|4483|4484|4483.5|4485|4484|4483|4483|901
1634564190000|2021-10-18 13:36:30|4483.5|4483|4483.5|4483|4484.5|4483.5|4483|4482.5|1847
1634564200000|2021-10-18 13:36:40|4483|4482.5|4483.5|4482.5|4483.5|4483|4482.5|4482|830
1634564210000|2021-10-18 13:36:50|4483|4483|4484|4483.5|4484.5|4484|4483|4483|1111
1634564220000|2021-10-18 13:37:00|4483.5|4483|4483.5|4482.5|4483.5|4483|4482|4481.5|1307
1634564230000|2021-10-18 13:37:10|4483|4482|4479.5|4479|4483|4482|4479.5|4478.5|1667
1634564240000|2021-10-18 13:37:20|4479|4478.5|4481.5|4481|4481.5|4481|4479|4478|914
1634564250000|2021-10-18 13:37:30|4481|4480.5|4480.5|4480|4482.5|4481.5|4480.5|4480|960
1634564260000|2021-10-18 13:37:40|4481|4480.5|4481|4480.5|4482|4481|4480.5|4480|788
1634564270000|2021-10-18 13:37:50|4481.5|4480|4482|4481|4482.5|4481.5|4480.5|4480|120
1634564280000|2021-10-18 13:38:00|4482.5|4481.5|4482.5|4482|4483|4482.5|4482|4481|1007
1634564290000|2021-10-18 13:38:10|4482|4481.5|4480|4479|4482|4481.5|4480|4479|1785
1634564300000|2021-10-18 13:38:20|4479.5|4478.5|4480.5|4480|4481|4480|4478.5|4478|950
1634564310000|2021-10-18 13:38:30|4481|4480.5|4482|4481|4482.5|4481.5|4481|4480.5|591
1634564320000|2021-10-18 13:38:40|4482.5|4481.5|4482.5|4481.5|4483|4482.5|4482|4481.5|3298
1634564330000|2021-10-18 13:38:50|4482|4482|4482.5|4482|4482.5|4482|4482|4481.5|652
1634564340000|2021-10-18 13:39:00|4482|4481.5|4481.5|4481|4482.5|4482|4481.5|4481|3985
1634564350000|2021-10-18 13:39:10|4481|4480.5|4482|4481.5|4482.5|4482|4481|4480.5|1262
1634564360000|2021-10-18 13:39:20|4481.5|4481|4481.5|4481|4482|4481.5|4481|4480.5|799
1634564370000|2021-10-18 13:39:30|4482|4481.5|4482.5|4482|4482.5|4482|4481|4480|968
1634564380000|2021-10-18 13:39:40|4482|4481.5|4481|4480.5|4482|4481.5|4481|4480.5|1027
1634564390000|2021-10-18 13:39:50|4481.5|4481|4482|4481|4482.5|4481.5|4481.5|4480.5|255
1634564400000|2021-10-18 13:40:00|4481.5|4480.5|4479|4478.5|4481.5|4480.5|4479|4478|972
1634564410000|2021-10-18 13:40:10|4478.5|4478|4479|4478.5|4479.5|4479|4478|4477.5|903
1634564420000|2021-10-18 13:40:20|4479.5|4479|4480|4479.5|4480.5|4480|4479.5|4479|665
1634564430000|2021-10-18 13:40:30|4479.5|4479|4478.5|4478|4479.5|4479|4477.5|4477|1290
1634564440000|2021-10-18 13:40:40|4479|4478.5|4479.5|4479|4480|4479|4479|4478.5|731
1634564450000|2021-10-18 13:40:50|4480|4479.5|4478|4477.5|4480|4479.5|4478|4477.5|780
1634564460000|2021-10-18 13:41:00|4478.5|4478|4479|4478.5|4479.5|4479|4478|4477.5|1285
1634564470000|2021-10-18 13:41:10|4479.5|4479|4480.5|4480|4481|4480|4479.5|4479|1124
1634564480000|2021-10-18 13:41:20|4481|4480.5|4479.5|4478.5|4481.5|4481|4479.5|4478.5|2312
1634564490000|2021-10-18 13:41:30|4479|4479|4479|4478.5|4479.5|4479|4478|4477.5|1219
1634564500000|2021-10-18 13:41:40|4479.5|4478|4479|4478|4480|4479.5|4479|4478|822
1634564510000|2021-10-18 13:41:50|4479.5|4478.5|4480.5|4479.5|4480.5|4479.5|4479.5|4478|271
1634564520000|2021-10-18 13:42:00|4481|4480|4480.5|4479|4481|4480.5|4479.5|4478.5|453
1634564530000|2021-10-18 13:42:10|4480|4479.5|4480|4479|4480.5|4480|4479.5|4479|767
1634564540000|2021-10-18 13:42:20|4479.5|4479.5|4480|4479|4480|4479.5|4478.5|4478|5954
1634564550000|2021-10-18 13:42:30|4480.5|4479.5|4481.5|4481|4482|4481.5|4480.5|4479.5|1460
1634564560000|2021-10-18 13:42:40|4482|4481.5|4483|4482.5|4484|4483|4481.5|4481.5|515
1634564570000|2021-10-18 13:42:50|4483.5|4483|4484.5|4484|4485|4484.5|4482.5|4482|2523
1634564580000|2021-10-18 13:43:00|4484|4483.5|4482.5|4482|4485|4484.5|4482.5|4482|4934
1634564590000|2021-10-18 13:43:10|4482|4481.5|4482|4481.5|4482.5|4482|4481|4480.5|1034
1634564600000|2021-10-18 13:43:20|4481.5|4481|4479.5|4478.5|4482|4481.5|4479|4478.5|519
1634564610000|2021-10-18 13:43:30|4480|4479|4481.5|4481|4481.5|4481|4479.5|4478.5|992
1634564620000|2021-10-18 13:43:40|4482|4480.5|4484.5|4483.5|4484.5|4484|4482|4480.5|444
1634564630000|2021-10-18 13:43:50|4484|4483|4484|4483.5|4484.5|4483.5|4483.5|4483|234
1634564640000|2021-10-18 13:44:00|4484.5|4484|4483.5|4482.5|4485|4484.5|4483|4482.5|1352
1634564650000|2021-10-18 13:44:10|4483|4483|4484|4483.5|4484|4483.5|4483|4482|489
1634564660000|2021-10-18 13:44:20|4484.5|4484|4485|4483.5|4485|4484|4483.5|4483|339
1634564670000|2021-10-18 13:44:30|4484.5|4483|4484|4483.5|4484.5|4483.5|4483|4482.5|564
1634564680000|2021-10-18 13:44:40|4484.5|4484|4485.5|4484.5|4485.5|4485|4484.5|4484|732
1634564690000|2021-10-18 13:44:50|4485|4485|4485.5|4485|4486|4485.5|4485|4484.5|107
1634564700000|2021-10-18 13:45:00|4486|4485.5|4484.5|4483.5|4486.5|4485.5|4483.5|4483|3768
1634564710000|2021-10-18 13:45:10|4485|4484|4486.5|4485.5|4486.5|4486|4485|4484|402
1634564720000|2021-10-18 13:45:20|4487|4486|4484|4483.5|4487.5|4487|4481.5|4481|22611
1634564730000|2021-10-18 13:45:30|4483.5|4483|4485|4484|4485|4484.5|4482.5|4482|1647
1634564740000|2021-10-18 13:45:40|4484.5|4483.5|4485|4484|4486|4485|4484.5|4483.5|3482
1634564750000|2021-10-18 13:45:50|4484.5|4484.5|4483.5|4483|4485.5|4484.5|4483.5|4483|828
1634564760000|2021-10-18 13:46:00|4483|4482.5|4482|4481|4483.5|4482.5|4481.5|4481|1667
1634564770000|2021-10-18 13:46:10|4482.5|4481.5|4482.5|4482|4484|4483.5|4481.5|4480.5|1808
1634564780000|2021-10-18 13:46:20|4482|4481.5|4483.5|4483|4484.5|4483.5|4482|4481.5|399
1634564790000|2021-10-18 13:46:30|4483|4482.5|4482.5|4481.5|4483.5|4482.5|4482|4481.5|777
1634564800000|2021-10-18 13:46:40|4483.5|4482|4484.5|4484|4485|4484.5|4483|4482|5120
1634564810000|2021-10-18 13:46:50|4485|4483.5|4486.5|4485.5|4486.5|4485.5|4484.5|4483.5|1722
1634564820000|2021-10-18 13:47:00|4487|4486|4487.5|4487|4488|4487.5|4486|4485.5|1293
1634564830000|2021-10-18 13:47:10|4487|4486.5|4487.5|4487|4488|4487|4487|4486.5|150
1634564840000|2021-10-18 13:47:20|4488|4487.5|4487|4486|4488.5|4488|4486.5|4486|1500
1634564850000|2021-10-18 13:47:30|4487.5|4486.5|4488|4487.5|4488|4487.5|4487|4486|1352
1634564860000|2021-10-18 13:47:40|4488.5|4487|4488.5|4487.5|4489|4488|4488|4487|759
1634564870000|2021-10-18 13:47:50|4488|4488|4488.5|4487.5|4488.5|4488|4488|4487.5|326
1634564880000|2021-10-18 13:48:00|4488|4488|4487|4486.5|4488.5|4488|4487|4486.5|440
1634564890000|2021-10-18 13:48:10|4487.5|4487|4487.5|4486.5|4487.5|4487|4485|4484.5|775
1634564900000|2021-10-18 13:48:20|4488|4487|4487|4486.5|4488.5|4487.5|4487|4486.5|1002
1634564910000|2021-10-18 13:48:30|4487.5|4487|4487|4486|4487.5|4487|4486.5|4486|236
1634564920000|2021-10-18 13:48:40|4486.5|4485.5|4486|4485.5|4486.5|4486|4485.5|4484.5|591
1634564930000|2021-10-18 13:48:50|4486.5|4486|4487|4486.5|4488|4487|4486|4485.5|300
1634564940000|2021-10-18 13:49:00|4486.5|4486|4486|4485.5|4486.5|4486|4485.5|4484.5|1487
1634564950000|2021-10-18 13:49:10|4486.5|4486|4486.5|4486|4486.5|4486|4486|4485.5|470
1634564960000|2021-10-18 13:49:20|4486|4485.5|4486.5|4485.5|4487|4486|4486|4485.5|1191
1634564970000|2021-10-18 13:49:30|4486|4485|4483|4482|4486|4485|4482|4481|1895
1634564980000|2021-10-18 13:49:40|4483.5|4482.5|4484.5|4484|4485|4484|4483.5|4482.5|539
1634564990000|2021-10-18 13:49:50|4484|4483.5|4483.5|4482.5|4484.5|4483.5|4483.5|4482.5|490
1634565000000|2021-10-18 13:50:00|4483|4482|4483|4482.5|4484|4483|4482.5|4481.5|1782
1634565010000|2021-10-18 13:50:10|4483.5|4482|4482|4481.5|4484|4483.5|4481.5|4481|2294
1634565020000|2021-10-18 13:50:20|4482.5|4481|4482.5|4481.5|4482.5|4482|4481.5|4481|1028
1634565030000|2021-10-18 13:50:30|4482|4481|4482.5|4482|4482.5|4482|4482|4481|1525
1634565040000|2021-10-18 13:50:40|4483|4482.5|4482|4481.5|4483.5|4483|4481|4480.5|2360
1634565050000|2021-10-18 13:50:50|4482.5|4482|4481.5|4481|4482.5|4482|4481|4480.5|1089
1634565060000|2021-10-18 13:51:00|4482|4481.5|4481.5|4480.5|4483|4482.5|4481.5|4480.5|1180
1634565070000|2021-10-18 13:51:10|4481|4481|4481|4479.5|4482|4481|4480.5|4479.5|588
1634565080000|2021-10-18 13:51:20|4480.5|4480|4480.5|4480|4480.5|4480.5|4480|4479.5|296
1634565090000|2021-10-18 13:51:30|4480|4479.5|4480|4479.5|4480.5|4480|4479.5|4479|607
1634565100000|2021-10-18 13:51:40|4480.5|4479|4479|4478.5|4480.5|4479.5|4478.5|4478|1274
1634565110000|2021-10-18 13:51:50|4479.5|4479|4479|4478|4480|4479|4478.5|4478|658
1634565120000|2021-10-18 13:52:00|4478.5|4477.5|4476.5|4476|4478.5|4478|4476.5|4476|4321
1634565130000|2021-10-18 13:52:10|4477|4476.5|4477|4476.5|4478|4477|4476.5|4476|2469
1634565140000|2021-10-18 13:52:20|4477.5|4476|4476|4475.5|4477.5|4476.5|4475.5|4475|1050
1634565150000|2021-10-18 13:52:30|4476.5|4476|4476|4475.5|4476.5|4476|4475.5|4474.5|430
1634565160000|2021-10-18 13:52:40|4476.5|4476|4476.5|4476|4476.5|4476|4476|4475.5|547
1634565170000|2021-10-18 13:52:50|4477|4476.5|4479.5|4478.5|4479.5|4478.5|4477|4476.5|1950
1634565180000|2021-10-18 13:53:00|4479|4479|4480|4479.5|4481|4480.5|4479|4479|879
1634565190000|2021-10-18 13:53:10|4480.5||4480||4480.5||4480||0
1634565200000|2021-10-18 13:53:20|4479.5|4479|4480.5|4480|4480.5|4480|4479.5|4478.5|972
1634565210000|2021-10-18 13:53:30|4481|4479.5|4480|4479.5|4481|4480|4480|4479.5|240
1634565220000|2021-10-18 13:53:40|4480.5|4480|4481|4480|4481|4480|4480|4480|0
1634565230000|2021-10-18 13:53:50|4481.5|4480.5|4481|4480|4481.5|4480.5|4480.5|4480|419
1634565240000|2021-10-18 13:54:00|4480.5|4480.5|4479|4478.5|4481|4480.5|4479|4478.5|1175
1634565250000|2021-10-18 13:54:10|4479.5|4479|4479.5|4478.5|4480.5|4479.5|4479|4478.5|89
1634565260000|2021-10-18 13:54:20|4480|4479|4479.5|4479|4480.5|4479.5|4479|4478.5|558
1634565270000|2021-10-18 13:54:30|4480|4478.5|4479.5|4479|4480|4479|4479.5|4478.5|336
1634565280000|2021-10-18 13:54:40|4480|4479.5|4479|4478|4480|4479.5|4478.5|4478|851
1634565290000|2021-10-18 13:54:50|4478.5|4478.5|4479.5|4478.5|4480|4479.5|4478.5|4478|493
1634565300000|2021-10-18 13:55:00|4479|4478|4477.5|4477|4479|4478|4477.5|4476.5|1182
1634565310000|2021-10-18 13:55:10|4478|4477.5|4480.5|4479.5|4481|4480|4478|4477.5|1297
1634565320000|2021-10-18 13:55:20|4480|4479|4480.5|4479.5|4480.5|4479.5|4479.5|4479|2540
1634565330000|2021-10-18 13:55:30|4481|4480|4479.5|4479|4481.5|4480.5|4479.5|4479|738
1634565340000|2021-10-18 13:55:40|4480|4478.5|4478|4477.5|4480|4479.5|4478|4477|708
1634565350000|2021-10-18 13:55:50|4477.5|4477|4478.5|4477.5|4478.5|4478|4477.5|4477|736
1634565360000|2021-10-18 13:56:00|4478|4478|4478.5|4478|4478.5|4478|4478|4477.5|137
1634565370000|2021-10-18 13:56:10|4478|4477.5|4477|4476.5|4478.5|4478|4477|4476.5|975
1634565380000|2021-10-18 13:56:20|4477.5|4477|4476.5|4476|4478|4477|4476.5|4476|449
1634565390000|2021-10-18 13:56:30|4477|4476.5|4477|4476.5|4477.5|4477|4477|4476.5|443
1634565400000|2021-10-18 13:56:40|4477.5|4477|4478|4477.5|4478|4477.5|4477.5|4477|980
1634565410000|2021-10-18 13:56:50|4477.5|4477|4476.5|4476|4478|4477.5|4476.5|4476|1535
1634565420000|2021-10-18 13:57:00|4477|4476.5|4479.5|4478.5|4479.5|4479|4477|4476|1700
1634565430000|2021-10-18 13:57:10|4479|4478|4479|4478.5|4479.5|4478.5|4478|4477.5|1884
1634565440000|2021-10-18 13:57:20|4478.5|4478|4478.5|4477.5|4479|4478.5|4478|4477.5|225
1634565450000|2021-10-18 13:57:30|4478|4477|4476|4475|4478|4477|4475.5|4475|309
1634565460000|2021-10-18 13:57:40|4475.5|4475.5|4475|4474.5|4475.5|4475.5|4474.5|4474|301
1634565470000|2021-10-18 13:57:50|4475.5|4474|4476|4475.5|4476.5|4475.5|4475.5|4474|687
1634565480000|2021-10-18 13:58:00|4476.5|4476|4476|4475.5|4476.5|4476|4476|4475|1187
1634565490000|2021-10-18 13:58:10|4475.5|4475|4475.5|4475|4476|4475.5|4475.5|4474.5|487
1634565500000|2021-10-18 13:58:20|4476|4475.5|4474.5|4474|4476|4475.5|4474.5|4473.5|1580
1634565510000|2021-10-18 13:58:30|4475|4474.5|4475.5|4475|4475.5|4475|4475|4474.5|632
1634565520000|2021-10-18 13:58:40|4476|4474.5|4476.5|4476|4477|4476|4475.5|4474.5|776
1634565530000|2021-10-18 13:58:50|4477|4476.5|4477.5|4477|4478|4477.5|4476.5|4476|338
1634565540000|2021-10-18 13:59:00|4478|4477.5|4477|4476.5|4478.5|4478|4477|4476.5|951
1634565550000|2021-10-18 13:59:10|4477.5|4477|4477.5|4477|4478|4477|4477|4476.5|150
1634565560000|2021-10-18 13:59:20|4478|4477.5|4478|4477.5|4478.5|4477.5|4477|4476.5|1739
1634565570000|2021-10-18 13:59:30|4478.5|4478|4479.5|4479|4480|4479|4478.5|4477.5|421
1634565580000|2021-10-18 13:59:40|4480|4479.5|4481.5|4481|4481.5|4481|4480|4479|184
1634565590000|2021-10-18 13:59:50|4481|4480.5|4482.5|4482|4483|4482|4481|4480.5|531
1634565600000|2021-10-18 14:00:00|4483|4482.5|4483|4482|4483|4482.5|4482|4481|2031
1634565610000|2021-10-18 14:00:10|4482.5|4482.5|4483.5|4483|4483.5|4483|4482.5|4482|1663
1634565620000|2021-10-18 14:00:20|4483|4482.5|4483.5|4482.5|4483.5|4483|4482|4481.5|1485
1634565630000|2021-10-18 14:00:30|4483|4483|4482|4481.5|4483.5|4483|4482|4481.5|710
1634565640000|2021-10-18 14:00:40|4482.5|4482|4483|4482.5|4483.5|4483|4482.5|4482|88
1634565650000|2021-10-18 14:00:50|4483.5|4482|4485|4484|4485|4484|4483.5|4482|268
1634565660000|2021-10-18 14:01:00|4484.5|4484.5|4487|4486|4487|4486|4484.5|4484|627
1634565670000|2021-10-18 14:01:10|4487.5|4486.5|4486.5|4486|4488|4487.5|4486|4484.5|3344
1634565680000|2021-10-18 14:01:20|4486|4485.5|4486.5|4486|4487|4486.5|4486|4485.5|1206
1634565690000|2021-10-18 14:01:30|4487|4486.5|4487|4486.5|4487|4486.5|4486.5|4486|147
1634565700000|2021-10-18 14:01:40|4486.5|4486|4488.5|4488|4488.5|4488|4486.5|4486|1309
1634565710000|2021-10-18 14:01:50|4488|4487.5|4487.5|4487|4488|4487.5|4487.5|4486.5|527
1634565720000|2021-10-18 14:02:00|4487|4486.5|4486.5|4485.5|4487.5|4487|4485.5|4485|1112
1634565730000|2021-10-18 14:02:10|4487|4486|4487.5|4486.5|4487.5|4487|4486.5|4486|1031
1634565740000|2021-10-18 14:02:20|4487|4486|4486|4485.5|4487|4486.5|4486|4485.5|344
1634565750000|2021-10-18 14:02:30|4485.5|4485|4485|4484|4485.5|4485|4484.5|4484|964
1634565760000|2021-10-18 14:02:40|4485.5|4484.5|4485|4484|4485.5|4485|4485|4484|619
1634565770000|2021-10-18 14:02:50|4485.5|4484.5|4484.5|4484|4485.5|4485|4484.5|4484|443
1634565780000|2021-10-18 14:03:00|4485|4484.5|4485.5|4485|4485.5|4485|4484.5|4483.5|880
1634565790000|2021-10-18 14:03:10|4486|4484.5|4485|4484|4486|4484.5|4483.5|4483|1733
1634565800000|2021-10-18 14:03:20|4484.5|4484.5|4485|4484.5|4485.5|4485|4484|4483.5|806
1634565810000|2021-10-18 14:03:30|4485.5|4485|4484.5|4483.5|4485.5|4485|4484|4483.5|1380
1634565820000|2021-10-18 14:03:40|4485|4484|4484.5|4484|4485|4484.5|4484|4483.5|762
1634565830000|2021-10-18 14:03:50|4484|4483.5|4483.5|4482.5|4485|4484|4483|4482|1215
1634565840000|2021-10-18 14:04:00|4483|4482|4483.5|4482.5|4484|4483|4482.5|4482|1099
1634565850000|2021-10-18 14:04:10|4483|4483|4483.5|4482.5|4483.5|4483|4483|4482|207
1634565860000|2021-10-18 14:04:20|4483|4483|4483|4482.5|4484.5|4484|4483|4482.5|1148
1634565870000|2021-10-18 14:04:30|4483.5|4483|4483|4482.5|4483.5|4483|4482.5|4482|981
1634565880000|2021-10-18 14:04:40|4482.5|4482|4483|4482|4483.5|4482.5|4482|4481|262
1634565890000|2021-10-18 14:04:50|4482.5|4481.5|4481.5|4480.5|4483|4481.5|4481.5|4480.5|1766
1634565900000|2021-10-18 14:05:00|4481|4481|4481.5|4480.5|4483|4482|4481|4480|3188
1634565910000|2021-10-18 14:05:10|4481|4480|4479|4478.5|4481|4480|4479|4478.5|507
1634565920000|2021-10-18 14:05:20|4479.5|4479|4479|4478|4480|4479|4478.5|4478|1645
1634565930000|2021-10-18 14:05:30|4478.5|4477.5|4477.5|4476.5|4479|4478|4477|4476|1203
1634565940000|2021-10-18 14:05:40|4477|4477|4476.5|4476|4478|4477|4476|4475|1675
1634565950000|2021-10-18 14:05:50|4476|4475.5|4476|4475.5|4476.5|4476|4475.5|4475|610
1634565960000|2021-10-18 14:06:00|4476.5|4476|4478.5|4478|4478.5|4478|4476|4475.5|2088
1634565970000|2021-10-18 14:06:10|4478|4477.5|4477|4476|4478|4477.5|4476.5|4476|516
1634565980000|2021-10-18 14:06:20|4476.5|4476.5|4476.5|4476|4477.5|4477|4476.5|4476|3262
1634565990000|2021-10-18 14:06:30|4476|4475.5|4476.5|4476|4476.5|4476|4476|4475.5|394
1634566000000|2021-10-18 14:06:40|4477|4476.5|4475|4474|4477.5|4476.5|4473.5|4472.5|5659
1634566010000|2021-10-18 14:06:50|4474.5|4473.5|4474|4473.5|4475|4474.5|4474|4473.5|587
1634566020000|2021-10-18 14:07:00|4473.5|4473|4472|4471.5|4473.5|4473|4471.5|4471|613
1634566030000|2021-10-18 14:07:10|4472.5|4471|4471|4470.5|4472.5|4471.5|4470.5|4470|1277
1634566040000|2021-10-18 14:07:20|4471.5|4470|4471.5|4471|4471.5|4471|4471|4470|462
1634566050000|2021-10-18 14:07:30|4472|4471.5|4471.5|4471|4472.5|4472|4471.5|4471|1833
1634566060000|2021-10-18 14:07:40|||||||||12
1634566070000|2021-10-18 14:07:50|4472|4471.5|4472|4471.5|4472.5|4472|4471.5|4471|960
1634566080000|2021-10-18 14:08:00|4472.5|4472|4473|4472.5|4473|4472.5|4472|4471.5|543
1634566090000|2021-10-18 14:08:10|4472.5|4472|4472|4471|4472.5|4472|4471.5|4471|616
1634566100000|2021-10-18 14:08:20|4472.5|4471.5|4472.5|4472|4472.5|4472|4472|4471|1896
1634566110000|2021-10-18 14:08:30|4473|4472.5|4473.5|4473|4473.5|4473|4473|4472.5|570
1634566120000|2021-10-18 14:08:40|4474|4473.5|4473.5|4473|4474.5|4474|4473|4472.5|947
1634566130000|2021-10-18 14:08:50|4474|4472.5|4474|4473.5|4474|4473.5|4473.5|4472.5|1021
1634566140000|2021-10-18 14:09:00|4474.5|4474|4476|4475|4476|4475.5|4474.5|4474|1239
1634566150000|2021-10-18 14:09:10|4475.5|4474.5|4476|4475|4476|4475.5|4475|4474.5|954
1634566160000|2021-10-18 14:09:20|4475.5|4474.5|4477|4476|4477|4476.5|4475|4474.5|720
1634566170000|2021-10-18 14:09:30|4477.5|4476.5|4476.5|4476|4477.5|4477|4476|4475.5|951
1634566180000|2021-10-18 14:09:40|4476|4475.5|4476|4475|4476.5|4475.5|4475.5|4474.5|704
1634566190000|2021-10-18 14:09:50|4475.5|4475.5|4475.5|4475|4476|4475.5|4475.5|4475|171
1634566200000|2021-10-18 14:10:00|4475|4474.5|4476.5|4476|4477|4476|4475|4474.5|1056
1634566210000|2021-10-18 14:10:10|4476|4475.5|4476|4475|4476.5|4475.5|4475.5|4475|421
1634566220000|2021-10-18 14:10:20|4475.5|4475.5|4476.5|4475.5|4476.5|4475.5|4475|4474|2620
1634566230000|2021-10-18 14:10:30|4477|4476|4476|4475.5|4478|4477|4475.5|4475|1242
1634566240000|2021-10-18 14:10:40|4476.5|4475|4475.5|4475|4476.5|4475.5|4475|4474.5|697
1634566250000|2021-10-18 14:10:50|4475|4474.5|4475.5|4474.5|4475.5|4474.5|4475|4474.5|217
1634566260000|2021-10-18 14:11:00|4476|4475|4476.5|4476|4477|4476|4476|4475|628
1634566270000|2021-10-18 14:11:10|4477|4476.5|4477.5|4477|4477.5|4477|4476|4475.5|1276
1634566280000|2021-10-18 14:11:20|4478|4477.5|4477.5|4477|4478.5|4477.5|4477|4476.5|1013
1634566290000|2021-10-18 14:11:30|4478|4477.5|4478|4477.5|4478|4477.5|4477.5|4477.5|260
1634566300000|2021-10-18 14:11:40|4477.5|4477|4478|4477.5|4478|4477.5|4477.5|4477|252
1634566310000|2021-10-18 14:11:50|4478.5|4478|4478.5|4478|4479|4478|4478.5|4478|95
1634566320000|2021-10-18 14:12:00|4478|4477.5|4478|4477|4478.5|4478|4477.5|4476.5|895
1634566330000|2021-10-18 14:12:10|4477.5|4477.5|4479|4478|4479|4478.5|4477.5|4477.5|448
1634566350000|2021-10-18 14:12:30|4479.5|4478.5|4481|4480|4481.5|4481|4479|4478.5|2093
1634566360000|2021-10-18 14:12:40|4480.5|4479.5|4479|4478.5|4481|4480|4479|4478.5|499
1634566370000|2021-10-18 14:12:50|4479.5|4478|4478|4476.5|4479.5|4478|4477|4476.5|2013
1634566380000|2021-10-18 14:13:00|4477.5|4477|4476.5|4476|4478|4477.5|4476|4475.5|839
1634566390000|2021-10-18 14:13:10|4477|4476.5|4476.5|4476|4477.5|4477|4476.5|4476|642
1634566400000|2021-10-18 14:13:20|4477|4476.5|4477|4476|4477|4476.5|4476|4475.5|436
1634566410000|2021-10-18 14:13:30|4476.5|4476.5|4477.5|4476.5|4478|4477|4476.5|4476|1380
1634566420000|2021-10-18 14:13:40|4477|4477|4479|4478|4479|4478|4477|4476.5|807
1634566430000|2021-10-18 14:13:50|4478.5|4478.5|4480|4479|4480|4479|4478.5|4478|917
1634566440000|2021-10-18 14:14:00|4479.5|4479.5|4480.5|4480|4480.5|4480|4479.5|4479|366
1634566450000|2021-10-18 14:14:10|4481|4479.5|4479.5|4479|4481|4479.5|4479.5|4479|784
1634566460000|2021-10-18 14:14:20|4480|4479.5|4480|4479.5|4481|4480.5|4480|4479.5|407
1634566470000|2021-10-18 14:14:30|4480.5|4480|4481|4480.5|4481.5|4480.5|4480.5|4480|69
1634566480000|2021-10-18 14:14:40|4480.5|4480|4481.5|4480.5|4482|4481|4480.5|4480|1068
1634566490000|2021-10-18 14:14:50|4481|4481|4481|4480.5|4482|4481.5|4481|4480.5|1924
1634566500000|2021-10-18 14:15:00|4480.5|4480|4481|4480.5|4481.5|4481|4480|4479.5|1708
1634566510000|2021-10-18 14:15:10|4481.5|4481|4481.5|4481|4481.5|4481|4481|4480.5|1064
1634566520000|2021-10-18 14:15:20|4481|4480.5|4481.5|4481|4481.5|4481|4481|4480.5|1113
1634566530000|2021-10-18 14:15:30|4481|4480.5|4484|4483|4484|4483|4481|4480.5|655
1634566540000|2021-10-18 14:15:40|4483.5|4482.5|4482|4481|4483.5|4482.5|4481.5|4481|1267
1634566550000|2021-10-18 14:15:50|4482.5|4481.5|4483.5|4482.5|4484|4483|4482|4481.5|525
1634566560000|2021-10-18 14:16:00|4483|4482|4482.5|4482|4483.5|4483|4482|4481.5|1716
1634566570000|2021-10-18 14:16:10|4483|4481.5|4482.5|4482|4483.5|4482.5|4482.5|4481.5|662
1634566580000|2021-10-18 14:16:20|4483|4482.5|4483.5|4483|4484|4483|4482.5|4482|859
1634566590000|2021-10-18 14:16:30|4483|4482.5|4482.5|4482|4483.5|4483|4482.5|4482|735
1634566600000|2021-10-18 14:16:40|4483|4482.5|4482.5|4482|4484|4483.5|4482.5|4481.5|2539
1634566610000|2021-10-18 14:16:50|4483|4482.5|4481|4480.5|4483|4482.5|4481|4480.5|760
1634566620000|2021-10-18 14:17:00|4480.5|4480|4481.5|4481|4481.5|4481|4479.5|4478.5|1611
1634566630000|2021-10-18 14:17:10|4481|4480.5|4481.5|4480.5|4482|4481.5|4480.5|4480|1201
1634566640000|2021-10-18 14:17:20|4481|4481|4480.5|4480|4481.5|4481|4480|4479.5|1343
1634566650000|2021-10-18 14:17:30|4480|4479.5|4481|4480.5|4481.5|4481|4480|4479.5|927
1634566660000|2021-10-18 14:17:40|4481.5|4481|4481.5|4481|4482|4481.5|4481.5|4480.5|930
1634566670000|2021-10-18 14:17:50|4481|4480.5|4481.5|4481|4482|4481.5|4481|4480.5|2337
1634566680000|2021-10-18 14:18:00|4482|4481.5|4482.5|4481.5|4483|4482|4481.5|4481|715
1634566690000|2021-10-18 14:18:10|4482|4482|4482.5|4482|4483.5|4483|4482|4481.5|3131
1634566700000|2021-10-18 14:18:20|4482|4481.5|4480.5|4480|4482.5|4482|4480|4479|2185
1634566710000|2021-10-18 14:18:30|4480|4479.5|4480.5|4480|4480.5|4480|4480|4479.5|22
1634566720000|2021-10-18 14:18:40|4480|4479.5|4480|4479.5|4480.5|4479.5|4480|4479.5|157
1634566730000|2021-10-18 14:18:50|4479.5|4479|4479.5|4478.5|4480|4479.5|4478.5|4478|1539
1634566740000|2021-10-18 14:19:00|4479|4479|4479|4478.5|4480.5|4479.5|4478.5|4478|590
1634566750000|2021-10-18 14:19:10|4478.5|4478|4479|4478.5|4479.5|4479|4478|4477|1051
1634566760000|2021-10-18 14:19:20|4479.5|4479|4479|4478.5|4479.5|4479|4478.5|4478|987
1634566770000|2021-10-18 14:19:30|4479.5|4479|4479.5|4479|4480|4479.5|4479|4478.5|1229
1634566780000|2021-10-18 14:19:40|4479|4478.5|4480.5|4479.5|4481|4480.5|4479|4478|1926
1634566790000|2021-10-18 14:19:50|4480|4480|4480.5|4480|4481|4480|4479.5|4479|1547
1634566800000|2021-10-18 14:20:00|4480|4479.5|4480|4479|4480.5|4480|4479.5|4478.5|297
1634566810000|2021-10-18 14:20:10|4479.5|4478.5|4479.5|4478.5|4479.5|4479|4479|4478.5|423
1634566820000|2021-10-18 14:20:20|4479|4479|4478.5|4477.5|4479.5|4479|4478|4477.5|979
1634566830000|2021-10-18 14:20:30|4478|4478|4478|4477.5|4479.5|4478.5|4478|4477.5|835
1634566840000|2021-10-18 14:20:40|4478.5|4477|4478|4477.5|4478.5|4477.5|4477.5|4477|268
1634566850000|2021-10-18 14:20:50|4477.5|4477|4478|4477|4478|4477.5|4477.5|4476.5|705
1634566860000|2021-10-18 14:21:00|4477.5|4476.5|4477.5|4477|4477.5|4477|4477|4476|6248
1634566870000|2021-10-18 14:21:10|4478|4477.5|4479|4478.5|4479.5|4478.5|4478|4477.5|1476
1634566880000|2021-10-18 14:21:20|4479.5|4478|4478.5|4477.5|4479.5|4478|4478|4477.5|540
1634566890000|2021-10-18 14:21:30|4479|4478|4477.5|4477|4479|4478.5|4477.5|4477|1863
1634566900000|2021-10-18 14:21:40|4478|4476.5|4478|4477.5|4478.5|4478|4478|4476.5|1158
1634566910000|2021-10-18 14:21:50|4477.5|4477|4478|4477|4478|4477.5|4477.5|4477|322
1634566920000|2021-10-18 14:22:00|4477.5|4477.5|4478|4477.5|4478|4477.5|4477.5|4477|819
1634566930000|2021-10-18 14:22:10|4477.5|4477|4477|4476.5|4477.5|4477|4477|4476.5|972
1634566940000|2021-10-18 14:22:20|4476.5|4476|4476|4475.5|4476.5|4476|4476|4475.5|300
1634566950000|2021-10-18 14:22:30|4476.5|4476|4475.5|4474.5|4476.5|4476|4475|4474.5|1479
1634566960000|2021-10-18 14:22:40|4475|4474|4474|4473.5|4475|4474.5|4474|4473|2006
1634566970000|2021-10-18 14:22:50|4474.5|4473|4475|4474.5|4475|4474.5|4474.5|4473|1332
1634566980000|2021-10-18 14:23:00|4474.5|4474|4474.5|4474|4475|4474|4474.5|4474|325
1634566990000|2021-10-18 14:23:10|4475|4474.5|4475.5|4475|4476|4475|4475|4474.5|1100
1634567000000|2021-10-18 14:23:20|4476|4475.5|4475.5|4475|4476|4475.5|4475|4474.5|939
1634567010000|2021-10-18 14:23:30|4475|4474.5|4474.5|4473.5|4475.5|4474.5|4474|4473.5|657
1634567020000|2021-10-18 14:23:40|4475|4474|4476.5|4475.5|4477|4476|4474.5|4474|1632
1634567030000|2021-10-18 14:23:50|4477|4476|4477.5|4477|4477.5|4477|4476.5|4475.5|150
1634567040000|2021-10-18 14:24:00|4478|4476.5|4476.5|4476|4478|4476.5|4476.5|4476|33
1634567050000|2021-10-18 14:24:10|4477|4476.5|4477|4476.5|4477|4476.5|4477|4476.5|419
1634567060000|2021-10-18 14:24:20|4477.5|4477|4478|4477.5|4478|4477.5|4477|4477|539
1634567070000|2021-10-18 14:24:30|4477.5|4477|4478|4477.5|4478|4477.5|4477.5|4477|135
1634567080000|2021-10-18 14:24:40|4477.5|4477|4478|4477.5|4478|4477.5|4477.5|4477|623
1634567090000|2021-10-18 14:24:50||4477||4477.5||4477.5||4477|399
1634567100000|2021-10-18 14:25:00|4477.5|4477|4477|4476.5|4478|4477.5|4477|4476.5|762
1634567110000|2021-10-18 14:25:10|4476.5|4476|4476.5|4476|4477|4476.5|4476.5|4476|375
1634567120000|2021-10-18 14:25:20|4477|4475.5|4476.5|4476|4477|4476|4476|4475.5|348
1634567130000|2021-10-18 14:25:30|4476|4475.5|4476|4475.5|4476|4475.5|4476|4475|374
1634567140000|2021-10-18 14:25:40|4476.5|4476|4476.5|4476|4476.5|4476|4476|4475.5|738
1634567150000|2021-10-18 14:25:50|4477|4476.5|4476.5|4476|4477.5|4477|4476.5|4476|541
1634567160000|2021-10-18 14:26:00|4477|4476.5|4477.5|4476.5|4477.5|4477|4477|4476|598
1634567170000|2021-10-18 14:26:10|4478|4477|4478.5|4478|4479|4478.5|4477.5|4477|1660
1634567180000|2021-10-18 14:26:20|4479|4478.5|4479|4478.5|4480|4479|4479|4478|359
1634567190000|2021-10-18 14:26:30|4479.5|4479|4478.5|4478|4480|4479.5|4478.5|4478|1894
1634567200000|2021-10-18 14:26:40|4479|4478.5|4477.5|4477|4479|4478.5|4477.5|4476.5|2767
1634567210000|2021-10-18 14:26:50|4477|4476.5|4478|4477.5|4478|4477.5|4477|4476|957
1634567220000|2021-10-18 14:27:00|4478.5|4478|4479.5|4479|4479.5|4479|4478.5|4478|546
1634567230000|2021-10-18 14:27:10|4480|4479.5|4480.5|4480|4481|4480|4479.5|4479.5|1368
1634567240000|2021-10-18 14:27:20|4480|4479.5|4480|4479.5|4480.5|4480|4479.5|4479|607
1634567250000|2021-10-18 14:27:30|4479.5|4479|4479.5|4479|4480|4479|4479|4478|2089
1634567260000|2021-10-18 14:27:40|4479|4478.5|4479.5|4479|4479.5|4479|4479|4478.5|215
1634567270000|2021-10-18 14:27:50|4479|4478.5|4480.5|4479.5|4480.5|4480|4479|4478.5|2087
1634567280000|2021-10-18 14:28:00|4480|4480|4480.5|4479.5|4480.5|4480|4479.5|4479|269
1634567290000|2021-10-18 14:28:10|4480|4479|4480|4479|4480|4479.5|4479.5|4478.5|293
1634567300000|2021-10-18 14:28:20|4479.5|4479.5|4480|4479.5|4480.5|4480|4479.5|4479.5|593
1634567310000|2021-10-18 14:28:30|4479.5|4479|4479.5|4478.5|4479.5|4479|4479|4478.5|226
1634567320000|2021-10-18 14:28:40|4480|4479|4480|4479|4480|4479|4479.5|4478.5|30
1634567330000|2021-10-18 14:28:50|4479.5|4478.5|4479|4478.5|4479.5|4479|4479|4478.5|161
1634567340000|2021-10-18 14:29:00|4479.5|4479|4479.5|4479|4479.5|4479|4479|4478.5|685
1634567350000|2021-10-18 14:29:10|4479|4478.5|4479|4478.5|4479.5|4479|4479|4478.5|121
1634567360000|2021-10-18 14:29:20|4479.5|4479|4479.5|4479|4479.5|4479|4479|4478.5|98
1634567370000|2021-10-18 14:29:30|4479|4478.5|4478|4477.5|4479.5|4478.5|4478|4477.5|404
1634567380000|2021-10-18 14:29:40|4478.5|4478|4478|4477.5|4478.5|4478|4477.5|4477|510
1634567390000|2021-10-18 14:29:50|4477.5|4477|4477|4476.5|4478|4477.5|4477|4476|1589
1634567400000|2021-10-18 14:30:00|4476.5|4476|4477.5|4477|4478|4477|4476.5|4476|631
1634567410000|2021-10-18 14:30:10|4477|4476.5|4476|4475.5|4477|4476.5|4475.5|4475|2012
1634567420000|2021-10-18 14:30:20|4475.5|4475|4475.5|4475|4475.5|4475|4475|4474.5|512
1634567430000|2021-10-18 14:30:30|4475|4474.5|4475|4474.5|4475|4474.5|4475|4474.5|489
1634567440000|2021-10-18 14:30:40|4474.5|4474|4474.5|4473.5|4475|4474.5|4474|4473.5|2829
1634567450000|2021-10-18 14:30:50|4474|4474|4474|4473|4474.5|4474|4474|4473|953
1634567460000|2021-10-18 14:31:00|4473.5|4473.5|4473.5|4473|4474|4473.5|4473|4472.5|1856
1634567470000|2021-10-18 14:31:10|4474|4473.5|4473.5|4473|4474|4473.5|4473.5|4473|285
1634567480000|2021-10-18 14:31:20|4474|4473.5|4476|4475.5|4476|4475.5|4474|4473.5|3662
1634567490000|2021-10-18 14:31:30|4475.5|4475|4476|4475|4476|4475.5|4475|4474.5|113
1634567500000|2021-10-18 14:31:40||4475.5||4475.5||4475.5||4475.5|106
1634567510000|2021-10-18 14:31:50|4475.5|4475|4476|4475|4476|4475.5|4475.5|4475|1047
1634567520000|2021-10-18 14:32:00|4475.5|4475.5|4476|4475.5|4476|4475.5|4475.5|4475|832
1634567530000|2021-10-18 14:32:10|4475.5|4475|4475.5|4475|4476.5|4476|4475|4474.5|2175
1634567540000|2021-10-18 14:32:20|4476||4475.5||4476||4475.5||0
1634567550000|2021-10-18 14:32:30|4475|4474.5|4475.5|4475|4475.5|4475|4475|4474.5|130
1634567560000|2021-10-18 14:32:40|4475|4474.5|4475.5|4475|4475.5|4475|4475|4474.5|117
1634567570000|2021-10-18 14:32:50|4476|4475.5|4475.5|4475|4476|4475.5|4475.5|4475|460
1634567580000|2021-10-18 14:33:00|4476|4475.5|4476|4475.5|4476|4475.5|4476|4475.5|1073
1634567590000|2021-10-18 14:33:10|4475.5|4475|4475.5|4475|4475.5|4475|4475|4474|509
1634567600000|2021-10-18 14:33:20|4475|4474.5|4475|4474.5|4475|4474.5|4474.5|4473.5|1009
1634567610000|2021-10-18 14:33:30|4475.5|4475|4475|4474.5|4475.5|4475|4475|4474.5|1367
1634567620000|2021-10-18 14:33:40|4474.5|4474|4476|4475|4476|4475.5|4474.5|4474|1519
1634567630000|2021-10-18 14:33:50|4475.5|4475.5|4476.5|4476|4477|4476.5|4475.5|4475.5|1024
1634567640000|2021-10-18 14:34:00|4476|4475.5|4473.5|4473|4476|4475.5|4473.5|4472.5|767
1634567650000|2021-10-18 14:34:10|4474|4472.5|4474|4473.5|4474|4473.5|4473|4472.5|430
1634567660000|2021-10-18 14:34:20|4473.5|4473|4473|4472.5|4473.5|4473|4473|4472.5|101
1634567670000|2021-10-18 14:34:30|4472.5|4472|4472|4471.5|4473|4472.5|4472|4471|1430
1634567680000|2021-10-18 14:34:40|4471.5|4471|4469.5|4469|4471.5|4471|4469|4468|3846
1634567690000|2021-10-18 14:34:50|4469|4468.5|4468.5|4468|4469|4469|4467.5|4467|5208
1634567700000|2021-10-18 14:35:00|4469|4468.5|4468.5|4468|4469.5|4469|4468.5|4468|717
1634567710000|2021-10-18 14:35:10|4468|4467.5|4467|4466.5|4468.5|4467.5|4466.5|4466|3015
1634567720000|2021-10-18 14:35:20|4466.5|4466|4467.5|4467|4468.5|4467.5|4466|4465.5|2095
1634567730000|2021-10-18 14:35:30|4468|4467.5|4467|4466|4468|4467.5|4466.5|4465.5|847
1634567740000|2021-10-18 14:35:40|4467.5|4466.5|4468|4467.5|4468|4467.5|4467|4466|1212
1634567750000|2021-10-18 14:35:50|4468.5|4468|4468.5|4467.5|4468.5|4468|4467.5|4467|1874
1634567760000|2021-10-18 14:36:00|4468|4468|4467|4466.5|4468.5|4468|4467|4466|2569
1634567770000|2021-10-18 14:36:10|4467.5|4467|4467.5|4467|4468|4467.5|4467|4466.5|162
1634567780000|2021-10-18 14:36:20|4468|4467.5|4467|4466.5|4468|4467.5|4466.5|4466|662
1634567790000|2021-10-18 14:36:30|4467.5|4467|4466.5|4465.5|4467.5|4467|4466|4465|655
1634567800000|2021-10-18 14:36:40||4466||4466||4466||4466|0
1634567810000|2021-10-18 14:36:50|||||||||110
1634567820000|2021-10-18 14:37:00|4466|4465.5|4466.5|4466|4466.5|4466|4465.5|4465|1644
1634567830000|2021-10-18 14:37:10|4467|4466.5|4467|4466.5|4468|4467.5|4467|4466|664
1634567840000|2021-10-18 14:37:20|4467.5|4467|4467|4466.5|4467.5|4467|4467|4466.5|474
1634567850000|2021-10-18 14:37:30|4467.5|4466|4467|4466.5|4467.5|4466.5|4466.5|4465.5|1020
1634567860000|2021-10-18 14:37:40|4466.5|4466|4467|4466.5|4467.5|4467|4466.5|4466|1470
1634567870000|2021-10-18 14:37:50|4466.5|4466|4466|4465.5|4466.5|4466|4466|4465|1369
1634567880000|2021-10-18 14:38:00|4466.5|4465|4467|4466.5|4467.5|4467|4466.5|4465|1170
1634567890000|2021-10-18 14:38:10|4467.5|4466|4467|4466.5|4467.5|4466.5|4467|4466|419
1634567900000|2021-10-18 14:38:20|4466.5|4466|4468|4467|4468|4467.5|4466.5|4466|1071
1634567910000|2021-10-18 14:38:30|4467.5|4467.5|4468|4467.5|4468.5|4467.5|4467.5|4467|163
1634567920000|2021-10-18 14:38:40|4468.5|4468|4469|4468.5|4469|4468.5|4468.5|4468|647
1634567930000|2021-10-18 14:38:50|4469.5|4469|4469.5|4469|4469.5|4469|4469|4468.5|300
1634567940000|2021-10-18 14:39:00|4469|4468.5|4469|4468|4469.5|4469|4469|4468|1145
1634567950000|2021-10-18 14:39:10|4469.5|4468.5|4470|4469|4470|4469.5|4469|4468|175
1634567960000|2021-10-18 14:39:20|4469.5|4469.5|4469.5|4469|4470|4469.5|4469.5|4468.5|385
1634567970000|2021-10-18 14:39:30|4469|4467.5|4469.5|4469|4469.5|4469|4468|4467.5|3498
1634567980000|2021-10-18 14:39:40|4469|4468.5|4470|4469.5|4470|4469.5|4469|4468.5|251
1634567990000|2021-10-18 14:39:50|4469.5|4469|4469.5|4469|4470|4469.5|4469|4468.5|478
1634568000000|2021-10-18 14:40:00|4470|4469.5|4470|4469.5|4470|4469.5|4469.5|4469|843
1634568010000|2021-10-18 14:40:10|4469.5|4469|4469.5|4468.5|4469.5|4469|4468.5|4468|1946
1634568020000|2021-10-18 14:40:20|4469|4468|4469|4468|4469|4468.5|4468.5|4467.5|541
1634568030000|2021-10-18 14:40:30|4468.5|4468.5|4468.5|4468|4469|4468.5|4468|4467|855
1634568040000|2021-10-18 14:40:40|4469|4467.5|4469.5|4468.5|4469.5|4469|4469|4467.5|929
1634568050000|2021-10-18 14:40:50|4469|4468|4469.5|4468.5|4469.5|4469|4468.5|4468|773
1634568060000|2021-10-18 14:41:00|4470|4469|4470|4469|4470.5|4469.5|4469.5|4469|1224
1634568070000|2021-10-18 14:41:10|4469.5|4469.5|4469|4468|4469.5|4469.5|4468.5|4468|1578
1634568080000|2021-10-18 14:41:20|4468.5|4468.5|4469|4468.5|4469|4468.5|4468.5|4468|232
1634568090000|2021-10-18 14:41:30|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|853
1634568100000|2021-10-18 14:41:40|4470|4469.5|4470|4469.5|4470|4469.5|4469.5|4469|1022
1634568120000|2021-10-18 14:42:00|4470.5|4469|4471.5|4470.5|4471.5|4471|4470.5|4469|1104
1634568130000|2021-10-18 14:42:10|4471|4471|4472|4471.5|4472.5|4472|4471|4471|878
1634568140000|2021-10-18 14:42:20|4472.5|4472|4473|4472.5|4474|4473.5|4472.5|4471.5|3203
1634568150000|2021-10-18 14:42:30|4473.5|4473|4473.5|4472.5|4473.5|4473|4473|4472.5|394
1634568160000|2021-10-18 14:42:40|4473|4473|4473|4472.5|4473|4473|4473|4472.5|419
1634568170000|2021-10-18 14:42:50|4472.5|4472|4471.5|4470.5|4472.5|4472|4471|4470.5|682
1634568180000|2021-10-18 14:43:00|4472|4471|4472.5|4472|4473|4472.5|4472|4471|1189
1634568190000|2021-10-18 14:43:10|4473|4472.5|4473|4472|4473.5|4472.5|4472.5|4472|1588
1634568200000|2021-10-18 14:43:20|4473.5|4472.5|4473|4472.5|4473.5|4472.5|4473|4472|224
1634568210000|2021-10-18 14:43:30|4473.5|4473|4473.5|4473|4473.5|4473|4473.5|4473|368
1634568220000|2021-10-18 14:43:40|4473|4472.5|4474|4473.5|4474.5|4474|4473|4472.5|1341
1634568230000|2021-10-18 14:43:50|4473.5|4473|4474.5|4473.5|4475|4474|4473.5|4473|960
1634568240000|2021-10-18 14:44:00|4474|4474|4475|4474.5|4475|4474.5|4474|4473.5|435
1634568250000|2021-10-18 14:44:10|4474.5|4474|4475|4474|4475|4474.5|4474.5|4473.5|793
1634568260000|2021-10-18 14:44:20|4474.5|4474.5|4475|4474.5|4475.5|4475|4474.5|4474|496
1634568270000|2021-10-18 14:44:30|4474.5|4474|4474|4473.5|4475|4474.5|4473.5|4473|982
1634568280000|2021-10-18 14:44:40||4473||4473.5||4473.5||4473|0
1634568290000|2021-10-18 14:44:50|4473.5|4473|4472.5|4472|4473.5|4473|4472.5|4472|468
1634568300000|2021-10-18 14:45:00|4473|4472.5|4473|4472.5|4473.5|4473|4472.5|4472|826
1634568310000|2021-10-18 14:45:10|4472.5|4472|4471.5|4470.5|4472.5|4472|4471.5|4470.5|601
1634568320000|2021-10-18 14:45:20|4471|4470|4470.5|4470|4471|4470|4470.5|4470|145
1634568330000|2021-10-18 14:45:30|4471|4469.5|4471|4470|4471|4470.5|4470.5|4469.5|727
1634568340000|2021-10-18 14:45:40|4470.5|4470.5|4471.5|4470.5|4471.5|4471|4470.5|4470.5|497
1634568360000|2021-10-18 14:46:00|4471|4471|4472|4471.5|4472|4471.5|4471|4470.5|1406
1634568370000|2021-10-18 14:46:10|4471.5|4471|4472|4471|4472|4471.5|4471.5|4471|310
1634568380000|2021-10-18 14:46:20|4472.5|4471.5|4472|4471.5|4473|4472|4472|4471.5|1450
1634568390000|2021-10-18 14:46:30|4471.5|4471|4472|4471|4472|4471.5|4471.5|4471|183
1634568400000|2021-10-18 14:46:40|4471.5|4470.5|4471|4470.5|4471.5|4470.5|4470.5|4470|1098
1634568410000|2021-10-18 14:46:50|4471.5|4471|4472|4471.5|4472|4471.5|4471|4470.5|1908
1634568420000|2021-10-18 14:47:00|4471.5|4471|4471|4470.5|4472|4471.5|4471|4470.5|907
1634568430000|2021-10-18 14:47:10|4471.5||4471||4471.5||4471||217
1634568440000|2021-10-18 14:47:20|4471.5|4471|4471.5|4471|4471.5|4471|4471|4470.5|530
1634568450000|2021-10-18 14:47:30|4471|4470.5|4471.5|4471|4471.5|4471|4471|4470.5|1210
1634568460000|2021-10-18 14:47:40|4472|4471.5|4471.5|4470.5|4472|4471.5|4471|4470.5|952
1634568470000|2021-10-18 14:47:50|4471|4471|4470.5|4470|4471|4471|4470|4469.5|625
1634568490000|2021-10-18 14:48:10|4470|4469.5|4470.5|4470|4470.5|4470|4470|4469.5|549
1634568500000|2021-10-18 14:48:20|4470|4469.5|4469.5|4469|4470|4469.5|4469|4468.5|1522
1634568510000|2021-10-18 14:48:30|4469|4468.5|4470|4469.5|4470|4469.5|4469|4468.5|756
1634568520000|2021-10-18 14:48:40|4470.5|4470|4469|4468.5|4470.5|4470|4469|4468.5|2865
1634568530000|2021-10-18 14:48:50|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|209
1634568540000|2021-10-18 14:49:00|4470|4469.5|4471|4470.5|4471|4470.5|4469.5|4469|1167
1634568550000|2021-10-18 14:49:10|4471.5|4471|4471.5|4471|4472|4471.5|4471|4471|927
1634568560000|2021-10-18 14:49:20|4472|4471.5|4472|4471.5|4472|4471.5|4471.5|4471|181
1634568570000|2021-10-18 14:49:30|4471.5|4471|4470.5|4469.5|4472|4471.5|4470|4469.5|1753
1634568580000|2021-10-18 14:49:40|4471|4470|4471|4470.5|4471.5|4471|4471|4470|962
1634568590000|2021-10-18 14:49:50|4470.5|4470|4471|4470.5|4471|4470.5|4470.5|4470|1330
1634568600000|2021-10-18 14:50:00|4470.5|4470|4469|4468.5|4471|4470.5|4469|4468.5|1543
1634568610000|2021-10-18 14:50:10|4468.5|4468|4467.5|4467|4468.5|4468|4467|4466.5|1697
1634568620000|2021-10-18 14:50:20|4467|4466.5|4467|4466.5|4467.5|4467|4467|4466.5|588
1634568630000|2021-10-18 14:50:30|4467.5|4466|4467.5|4466.5|4467.5|4467|4466.5|4465.5|1556
1634568640000|2021-10-18 14:50:40|4467|4467|4467.5|4466.5|4468|4467.5|4467|4466.5|624
1634568650000|2021-10-18 14:50:50|4467|4467|4467|4466.5|4467.5|4467|4466.5|4466|831
1634568660000|2021-10-18 14:51:00|4466.5|4466|4465|4464|4466.5|4466|4464.5|4463.5|6707
1634568670000|2021-10-18 14:51:10|4464.5|4464.5|4465.5|4465|4465.5|4465|4464.5|4464|2109
1634568680000|2021-10-18 14:51:20|4465|4464.5|4466.5|4466|4466.5|4466|4465|4464.5|2778
1634568690000|2021-10-18 14:51:30|4467|4466.5|4467|4466|4467|4466.5|4466.5|4466|787
1634568700000|2021-10-18 14:51:40|4466.5|4466.5|4467|4466|4467|4466.5|4466.5|4465.5|858
1634568710000|2021-10-18 14:51:50|4466.5|4466.5|4466.5|4466|4467|4466.5|4466.5|4466|117
1634568720000|2021-10-18 14:52:00|4467|4466.5|4467|4466.5|4467|4466.5|4466.5|4466.5|321
1634568730000|2021-10-18 14:52:10|4467.5|4466|4467|4466.5|4467.5|4466.5|4466.5|4466|18503
1634568740000|2021-10-18 14:52:20|4467.5|4466|4467|4466|4467.5|4466.5|4466.5|4466|5504
1634568750000|2021-10-18 14:52:30|4466.5|4466.5|4468.5|4468|4469|4468|4466.5|4466.5|6134
1634568760000|2021-10-18 14:52:40|4468|4467.5|4468.5|4467.5|4468.5|4467.5|4468|4467|543
1634568770000|2021-10-18 14:52:50||4468||4468||4468||4468|100
1634568780000|2021-10-18 14:53:00|4468|4467.5|4468|4467.5|4468.5|4468|4466.5|4466|2964
1634568790000|2021-10-18 14:53:10|4467.5|4467|4467.5|4467|4468.5|4467.5|4467.5|4467|449
1634568800000|2021-10-18 14:53:20|4468|4467.5|4469.5|4468.5|4469.5|4468.5|4468|4467|1257
1634568810000|2021-10-18 14:53:30|4470|4469|4470|4469.5|4470.5|4469.5|4469.5|4469|826
1634568820000|2021-10-18 14:53:40|4469.5|4469|4469.5|4468.5|4470|4469.5|4469|4468.5|3729
1634568830000|2021-10-18 14:53:50|4470|4469|4469.5|4469|4470|4469.5|4469.5|4469|505
1634568840000|2021-10-18 14:54:00|4470|4469.5|4469.5|4469|4470|4469.5|4469.5|4469|957
1634568850000|2021-10-18 14:54:10|4469|4468|4468.5|4467.5|4469.5|4469|4468|4467.5|4958
1634568860000|2021-10-18 14:54:20|4469|4468|4468.5|4468|4469|4468|4468|4467.5|653
1634568870000|2021-10-18 14:54:30|4469|4468.5|4467|4466.5|4469|4468.5|4466.5|4466|1569
1634568880000|2021-10-18 14:54:40|4467.5|4467|4468|4467.5|4468|4467.5|4467|4466.5|1723
1634568890000|2021-10-18 14:54:50|4467.5|4467|4467.5|4467|4467.5|4467|4467.5|4466.5|149
1634568900000|2021-10-18 14:55:00|4467|4466.5|4466.5|4466|4467|4466.5|4466.5|4466|187
1634568910000|2021-10-18 14:55:10|4467|4466.5|4467|4466|4467.5|4467|4466.5|4466|1454
1634568920000|2021-10-18 14:55:20|4467.5|4466.5|4466.5|4466|4467.5|4467|4466|4465.5|2495
1634568930000|2021-10-18 14:55:30|4467|4466.5|4467|4466.5|4467|4466.5|4466.5|4466|1233
1634568940000|2021-10-18 14:55:40|4466.5|4466|4466.5|4466|4466.5|4466|4466.5|4466|171
1634568950000|2021-10-18 14:55:50|4466|4465.5|4466.5|4466|4467|4466|4465.5|4465|945
1634568960000|2021-10-18 14:56:00|4466|4465.5|4466|4465.5|4466.5|4466|4466|4465.5|695
1634568970000|2021-10-18 14:56:10|4466.5|4465|4465.5|4465|4466.5|4465.5|4465|4464.5|484
1634568980000|2021-10-18 14:56:20|4465|4464.5|4466.5|4466|4467|4466.5|4465|4464.5|1251
1634568990000|2021-10-18 14:56:30|4467||4466.5||4467||4466.5||0
1634569000000|2021-10-18 14:56:40|4466|4465.5|4464.5|4464|4466|4465.5|4464.5|4464|1291
1634569010000|2021-10-18 14:56:50|4465|4464.5|4464.5|4464|4465|4464.5|4464.5|4464|2080
1634569020000|2021-10-18 14:57:00|4465|4464.5|4466|4465.5|4466|4465.5|4464.5|4464|2780
1634569030000|2021-10-18 14:57:10|4465.5|4465|4467|4466.5|4467.5|4467|4465.5|4465|1045
1634569040000|2021-10-18 14:57:20|4467.5|4467|4467.5|4467|4468|4467|4467|4467|633
1634569050000|2021-10-18 14:57:30|4468|4467.5|4468|4467.5|4468|4467.5|4467.5|4467.5|221
1634569060000|2021-10-18 14:57:40|4468.5|4468|4469|4468.5|4469.5|4468.5|4468.5|4467.5|590
1634569070000|2021-10-18 14:57:50|4468.5|4468|4468.5|4467.5|4469|4468|4468|4467.5|712
1634569080000|2021-10-18 14:58:00|4468||4468||4468.5||4468||0
1634569090000|2021-10-18 14:58:10|4468.5|4467|4469.5|4469|4469.5|4469|4468.5|4467|1749
1634569100000|2021-10-18 14:58:20|4469|4468.5|4469|4468.5|4469.5|4468.5|4469|4468|583
1634569110000|2021-10-18 14:58:30|4468.5|4468|4469|4468.5|4470|4469|4468.5|4468|2229
1634569120000|2021-10-18 14:58:40|4469.5|4469|4469|4468.5|4469.5|4469|4469|4468.5|1822
1634569130000|2021-10-18 14:58:50|4469.5|4469|4469.5|4468.5|4469.5|4469|4469|4468.5|652
1634569140000|2021-10-18 14:59:00|4470|4469|4468.5|4467.5|4470|4469.5|4468|4467|4605
1634569150000|2021-10-18 14:59:10|4468|4468|4467|4466.5|4468|4468|4467|4466.5|815
1634569160000|2021-10-18 14:59:20|4467.5|4467|4467|4466.5|4467.5|4467|4467|4466.5|195
1634569170000|2021-10-18 14:59:30|4467.5|4467|4467.5|4466.5|4468|4467.5|4467|4466.5|1344
1634569180000|2021-10-18 14:59:40|4467|4466|4466.5|4465.5|4467|4466.5|4466|4465|3790
1634569190000|2021-10-18 14:59:50|4467|4466|4467.5|4466.5|4467.5|4467|4466.5|4465.5|2704
1634569200000|2021-10-18 15:00:00|4468|4467|4466.5|4465.5|4468|4467.5|4466.5|4465|2564
1634569210000|2021-10-18 15:00:10|4466|4465|4466|4465|4467|4466.5|4465.5|4465|4389
1634569220000|2021-10-18 15:00:20|4465.5|4464.5|4466|4465.5|4466|4465.5|4465.5|4464.5|1715
1634569230000|2021-10-18 15:00:30|4465.5|4465|4465.5|4465|4466|4465.5|4465|4464.5|1864
1634569240000|2021-10-18 15:00:40|4465|4464.5|4465.5|4465|4465.5|4465|4465|4464.5|394
1634569250000|2021-10-18 15:00:50|4466|4465.5|4466|4465|4466|4465.5|4465.5|4465|1255
1634569260000|2021-10-18 15:01:00|4465.5|4464.5|4463|4462.5|4465.5|4465|4463|4462.5|1995
1634569270000|2021-10-18 15:01:10|4463.5|4463|4463.5|4463|4464|4463.5|4463|4462.5|3564
1634569280000|2021-10-18 15:01:20||4462.5||4462.5||4463||4462.5|444
1634569290000|2021-10-18 15:01:30|4464|4463|4464.5|4463.5|4464.5|4464|4463.5|4463|3022
1634569300000|2021-10-18 15:01:40|4465|4464|4465|4464.5|4465|4464.5|4465|4464|856
1634569310000|2021-10-18 15:01:50|4465.5|4465|4465|4464.5|4465.5|4465|4465|4464.5|1562
1634569320000|2021-10-18 15:02:00|4465.5|4464|4464|4463|4465.5|4464|4463.5|4463|5098
1634569330000|2021-10-18 15:02:10|4464.5|4463.5|4464.5|4463.5|4464.5|4464|4464|4463|661
1634569340000|2021-10-18 15:02:20|4465|4464|4465.5|4465|4466|4465|4465|4463.5|3037
1634569350000|2021-10-18 15:02:30|4465|4464.5|4464.5|4464|4466|4465|4464.5|4463.5|890
1634569360000|2021-10-18 15:02:40|4464|4463.5|4464.5|4464|4464.5|4464|4464|4463.5|233
1634569370000|2021-10-18 15:02:50|4465|4463.5|4464.5|4464|4465|4464.5|4464.5|4463.5|2315
1634569380000|2021-10-18 15:03:00|4465|4464.5|4465|4464.5|4465|4464.5|4465|4464|1205
1634569390000|2021-10-18 15:03:10|4465.5|4465|4465|4464.5|4465.5|4465|4465|4464.5|1088
1634569400000|2021-10-18 15:03:20|4465.5|4465|4465|4464|4465.5|4465|4464.5|4464|1305
1634569410000|2021-10-18 15:03:30|4464.5|4463.5|4465|4464.5|4465|4464.5|4463.5|4462.5|2368
1634569420000|2021-10-18 15:03:40|4465.5|4465|4465.5|4464.5|4465.5|4465|4465|4464.5|605
1634569430000|2021-10-18 15:03:50|4466|4465|4465.5|4464.5|4466|4465.5|4465|4464.5|1482
1634569440000|2021-10-18 15:04:00|4465|4465|4466|4465|4466|4465.5|4465|4464.5|1445
1634569450000|2021-10-18 15:04:10|4466.5|4465.5|4466|4465.5|4466.5|4466|4465.5|4465|1556
1634569460000|2021-10-18 15:04:20|4465.5|4465|4466|4465.5|4466.5|4465.5|4465.5|4465|103
1634569470000|2021-10-18 15:04:30|4465.5|4465|4465.5|4465|4465.5|4465|4465.5|4464.5|153
1634569480000|2021-10-18 15:04:40|4465|4464.5|4465|4464.5|4465|4465|4464.5|4464|1650
1634569490000|2021-10-18 15:04:50|4464.5|4464|4465|4464.5|4465|4464.5|4464.5|4464|887
1634569500000|2021-10-18 15:05:00|||||||||10
1634569510000|2021-10-18 15:05:10|4464.5|4464|4464.5|4464|4464.5|4464|4464.5|4464|451
1634569530000|2021-10-18 15:05:30|4465|4464.5|4465|4464.5|4465|4464.5|4464.5|4464|1689
1634569540000|2021-10-18 15:05:40|4464.5|4464|4464.5|4464|4465.5|4464.5|4464.5|4464|2002
1634569550000|2021-10-18 15:05:50|4465|4464.5|4464.5|4464|4465|4464.5|4464.5|4464|733
1634569560000|2021-10-18 15:06:00|4465|4464.5|4464.5|4464|4465.5|4464.5|4464.5|4464|2791
1634569570000|2021-10-18 15:06:10|4465|4464.5|4465|4464.5|4465.5|4465|4464.5|4463.5|2654
1634569580000|2021-10-18 15:06:20|4464.5|4464|4465|4464.5|4465|4464.5|4464.5|4464|1073
1634569590000|2021-10-18 15:06:30|4465.5|4464|4465.5|4464.5|4465.5|4464.5|4465|4464|1498
1634569610000|2021-10-18 15:06:50|4465|4464|4467|4466|4467|4466.5|4465|4464|4922
1634569620000|2021-10-18 15:07:00|4466.5||4466.5||4466.5||4466.5||0
1634569630000|2021-10-18 15:07:10|4467|4466.5|4467|4466|4467|4466.5|4466.5|4466|150
1634569640000|2021-10-18 15:07:20|4466.5|4465.5|4466.5|4466|4466.5|4466|4466|4465.5|523
1634569650000|2021-10-18 15:07:30||4465.5||4466||4466||4465.5|701
1634569660000|2021-10-18 15:07:40|4467|4466.5|4468|4467.5|4468|4467.5|4467|4466.5|2114
1634569670000|2021-10-18 15:07:50|4467.5|4467|4468|4467.5|4468|4467.5|4467.5|4467|307
1634569680000|2021-10-18 15:08:00|4468.5|4468|4468.5|4468|4468.5|4468|4468|4467.5|1094
1634569690000|2021-10-18 15:08:10|4468|4467.5|4468.5|4468|4469|4468.5|4468|4467.5|1692
1634569700000|2021-10-18 15:08:20|4468|4467.5|4468.5|4468|4468.5|4468|4468|4467.5|196
1634569710000|2021-10-18 15:08:30|4468|4467.5|4467.5|4467|4468.5|4468|4467.5|4467|1802
1634569720000|2021-10-18 15:08:40|4468|4467.5|4468.5|4468|4468.5|4468|4468|4467.5|195
1634569730000|2021-10-18 15:08:50|4468|4467.5|4467.5|4467|4468.5|4468|4467.5|4467|2133
1634569740000|2021-10-18 15:09:00|4468|4466.5|4468.5|4468|4468.5|4468|4468|4466.5|2042
1634569750000|2021-10-18 15:09:10|4468|4467.5|4468.5|4468|4468.5|4468|4467.5|4467|707
1634569760000|2021-10-18 15:09:20|4468|4467.5|4468.5|4467.5|4468.5|4467.5|4468|4467.5|0
1634569770000|2021-10-18 15:09:30|4468|4468|4468.5|4467.5|4468.5|4468|4468|4467.5|146
1634569780000|2021-10-18 15:09:40|4468|4468|4468.5|4468|4468.5|4468|4468|4467.5|1148
1634569790000|2021-10-18 15:09:50|4469|4468.5|4469|4468.5|4469|4468.5|4468.5|4468|880
1634569800000|2021-10-18 15:10:00|4468.5|4468|4468.5|4468|4469|4468|4468.5|4468|1465
1634569810000|2021-10-18 15:10:10|4468|4467.5|4468.5|4467.5|4468.5|4468|4468|4467.5|447
1634569820000|2021-10-18 15:10:20|4469|4468|4469|4468.5|4469|4468.5|4468.5|4468|416
1634569830000|2021-10-18 15:10:30|4469.5|4469|4469|4468.5|4469.5|4469|4469|4468.5|1122
1634569840000|2021-10-18 15:10:40|4469.5|4469|4470|4469.5|4470|4469.5|4469.5|4469|644
1634569850000|2021-10-18 15:10:50|4470.5|4470|4470.5|4470|4470.5|4470|4470.5|4470|576
1634569860000|2021-10-18 15:11:00|4470|4469.5|4470|4469.5|4470|4469.5|4470|4469.5|513
1634569870000|2021-10-18 15:11:10|4469.5|4469|4470|4469.5|4470|4469.5|4469.5|4469|768
1634569880000|2021-10-18 15:11:20|4470.5|4470|4470.5|4469.5|4470.5|4470|4470|4469.5|1231
1634569890000|2021-10-18 15:11:30|4470|4470|4470|4469.5|4470|4470|4470|4469.5|18
1634569900000|2021-10-18 15:11:40|4470.5|4470|4470.5|4470|4471|4470.5|4470|4469.5|609
1634569910000|2021-10-18 15:11:50|4470|4469.5|4470|4469.5|4470|4469.5|4470|4469.5|30
1634569920000|2021-10-18 15:12:00|4469.5|4469|4470|4469.5|4470|4469.5|4469.5|4469|454
1634569930000|2021-10-18 15:12:10|4469.5|4469|4470|4469.5|4470|4469.5|4469.5|4469|875
1634569940000|2021-10-18 15:12:20|||||||||296
1634569950000|2021-10-18 15:12:30|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|729
1634569960000|2021-10-18 15:12:40|4469|4468.5|4469.5|4468.5|4469.5|4469|4469|4468.5|794
1634569970000|2021-10-18 15:12:50|4469|4468|4468|4467.5|4469|4468|4468|4467.5|858
1634569980000|2021-10-18 15:13:00|4468.5|4468|4469|4468|4469|4468.5|4468.5|4468|694
1634569990000|2021-10-18 15:13:10|4468.5|4468.5|4468.5|4468|4468.5|4468.5|4468.5|4468|522
1634570000000|2021-10-18 15:13:20|4469|4468.5|4469|4468.5|4469|4468.5|4468.5|4468|933
1634570010000|2021-10-18 15:13:30|4469.5|4469|4469.5|4469|4469.5|4469|4468.5|4468|613
1634570020000|2021-10-18 15:13:40|||||||||103
1634570030000|2021-10-18 15:13:50|4469|4468.5|4470|4469.5|4470|4469.5|4469|4468.5|3616
1634570040000|2021-10-18 15:14:00|4469.5|4469|4470|4469.5|4470|4469.5|4469.5|4469|929
1634570050000|2021-10-18 15:14:10|4469.5|4469|4469.5|4469|4470|4469.5|4469.5|4469|183
1634570060000|2021-10-18 15:14:20|4470|4469.5|4470.5|4470|4471|4470.5|4470|4469.5|2220
1634570070000|2021-10-18 15:14:30|4470|4469.5|4469.5|4469|4470|4469.5|4469|4468.5|1186
1634570080000|2021-10-18 15:14:40|4470||4470||4470||4469.5||376
1634570090000|2021-10-18 15:14:50|4469.5|4468.5|4468|4467|4469.5|4468.5|4467.5|4467|823
1634570100000|2021-10-18 15:15:00|4467.5|4467.5|4468|4467.5|4468|4467.5|4467|4466.5|5501
1634570110000|2021-10-18 15:15:10|4467.5|4467|4468|4467.5|4468|4467.5|4467.5|4467|369
1634570120000|2021-10-18 15:15:20|4468.5|4468|4468|4467|4468.5|4468|4467|4466.5|2421
1634570130000|2021-10-18 15:15:30|4468.5|4467.5|4468|4467.5|4468.5|4468|4468|4467.5|1148
1634570140000|2021-10-18 15:15:40|4467.5|4467|4468|4467|4468|4467.5|4467.5|4467|235
1634570150000|2021-10-18 15:15:50|4467.5|4467.5|4467.5|4467|4468|4467.5|4467.5|4467|150
1634570160000|2021-10-18 15:16:00|4468|4467.5|4468|4467.5|4468|4467.5|4467.5|4467|1872
1634570170000|2021-10-18 15:16:10|4468.5|4467|4468.5|4468|4468.5|4468|4468.5|4467|1009
1634570180000|2021-10-18 15:16:20|4469|4468.5|4468|4467.5|4469|4468.5|4468|4467.5|1368
1634570190000|2021-10-18 15:16:30|4468.5|4468|4468.5|4468|4469.5|4468.5|4468.5|4468|6312
1634570200000|2021-10-18 15:16:40|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468.5|1027
1634570210000|2021-10-18 15:16:50||4468||4468.5||4468.5||4468|0
1634570220000|2021-10-18 15:17:00|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|980
1634570230000|2021-10-18 15:17:10|4469|4468.5|4469|4468.5|4469|4468.5|4468.5|4468|1268
1634570240000|2021-10-18 15:17:20|4469.5|4469|4469.5|4468.5|4469.5|4469|4469.5|4468.5|150
1634570250000|2021-10-18 15:17:30|4469|4469|4470.5|4469.5|4470.5|4470|4469|4469|316
1634570260000|2021-10-18 15:17:40|4470|4470|4470.5|4469.5|4470.5|4470|4470|4469|1149
1634570270000|2021-10-18 15:17:50|4471|4470|4471|4470.5|4471|4470.5|4470.5|4470|150
1634570280000|2021-10-18 15:18:00|4470.5|4470|4471|4470.5|4471.5|4470.5|4470.5|4470|550
1634570290000|2021-10-18 15:18:10|||||||||312
1634570300000|2021-10-18 15:18:20|4471.5|4471|4471.5|4471|4471.5|4471|4471.5|4471|536
1634570310000|2021-10-18 15:18:30|4472|4471.5|4471.5|4471|4472|4471.5|4471.5|4471|891
1634570320000|2021-10-18 15:18:40|4471|4470.5|4471.5|4471|4471.5|4471|4471|4470.5|1545
1634570330000|2021-10-18 15:18:50|4472|4471.5|4471|4470.5|4472|4471.5|4471|4470.5|4203
1634570340000|2021-10-18 15:19:00|4470.5|4470|4471.5|4471|4471.5|4471|4470.5|4470|1157
1634570350000|2021-10-18 15:19:10|4471|4470.5|4471.5|4471|4472|4471|4471|4470.5|1293
1634570360000|2021-10-18 15:19:20|4471|4470.5|4471|4470.5|4471|4470.5|4471|4470.5|870
1634570370000|2021-10-18 15:19:30|4471.5|4471|4471.5|4471|4472|4471.5|4471|4470.5|3278
1634570380000|2021-10-18 15:19:40|4471|4470.5|4471.5|4471|4471.5|4471|4471|4470.5|160
1634570390000|2021-10-18 15:19:50|4471|4470.5|4471|4470.5|4471.5|4471|4471|4470.5|421
1634570400000|2021-10-18 15:20:00|4471.5|4471|4471|4470.5|4471.5|4471|4471|4470.5|1749
1634570410000|2021-10-18 15:20:10|4471.5|4471|4470.5|4470|4472|4471.5|4470.5|4470|2091
1634570420000|2021-10-18 15:20:20|4471|4469.5|4471|4470.5|4471|4470.5|4471|4469.5|1036
1634570430000|2021-10-18 15:20:30|4471.5|4471|4471.5|4471|4471.5|4471|4471|4470.5|802
1634570440000|2021-10-18 15:20:40|4472|4471.5|4471.5|4471|4472|4471.5|4471|4470.5|1400
1634570450000|2021-10-18 15:20:50|4471|4470.5|4470.5|4470|4471|4470.5|4470|4469.5|2550
1634570460000|2021-10-18 15:21:00|4470|4469|4471.5|4471|4471.5|4471|4470|4469|5260
1634570470000|2021-10-18 15:21:10|4471|4470.5|4472|4471.5|4472|4471.5|4471|4470.5|1722
1634570480000|2021-10-18 15:21:20|4472.5|4472|4473|4472|4473.5|4472.5|4472.5|4471.5|1375
1634570490000|2021-10-18 15:21:30|4473.5|4472.5|4473.5|4473|4473.5|4473|4473|4472.5|1683
1634570500000|2021-10-18 15:21:40|4474|4473.5|4474|4473.5|4474.5|4474|4473.5|4473|2622
1634570510000|2021-10-18 15:21:50|4474.5|4474|4474.5|4474|4475|4474.5|4474|4473.5|2494
1634570520000|2021-10-18 15:22:00|4475|4474.5|4475|4474.5|4475.5|4475|4474.5|4474|3080
1634570530000|2021-10-18 15:22:10|4475.5|4475|4475|4474.5|4475.5|4475|4475|4474.5|1622
1634570540000|2021-10-18 15:22:20|4474.5|4474|4475|4474.5|4475|4474.5|4474|4473.5|2178
1634570550000|2021-10-18 15:22:30|4474.5|4474|4475.5|4475|4475.5|4475|4474.5|4474|1639
1634570560000|2021-10-18 15:22:40|4475|4474.5|4475.5|4475|4475.5|4475|4475|4474.5|464
1634570570000|2021-10-18 15:22:50|4476|4474.5|4474.5|4473.5|4476|4475|4474|4473.5|2734
1634570580000|2021-10-18 15:23:00|4474|4473|4475|4474|4475|4474|4474|4473|536
1634570590000|2021-10-18 15:23:10|4475.5|4474.5|4476|4475.5|4476|4475.5|4475.5|4474.5|340
1634570600000|2021-10-18 15:23:20|4475.5|4475|4475.5|4475|4476|4475.5|4475.5|4475|1397
1634570610000|2021-10-18 15:23:30|4475|4474.5|4476|4475.5|4476|4475.5|4475|4474|962
1634570620000|2021-10-18 15:23:40|4475.5|4475|4476|4475|4476|4475.5|4475.5|4475|976
1634570630000|2021-10-18 15:23:50|4475.5|4475.5|4476|4475.5|4476|4475.5|4475.5|4475.5|356
1634570640000|2021-10-18 15:24:00|4475.5|4475|4475|4474.5|4475.5|4475.5|4474.5|4474|3757
1634570650000|2021-10-18 15:24:10|4475.5|4475|4474|4473.5|4476|4475.5|4474|4473.5|3043
1634570660000|2021-10-18 15:24:20|4474.5|4474|4474|4473|4474.5|4474|4473.5|4473|376
1634570670000|2021-10-18 15:24:30|4473.5|4473.5|4474|4473|4474|4473.5|4473.5|4473|45
1634570680000|2021-10-18 15:24:40|4473.5|4473.5|4474|4473|4474|4473.5|4473.5|4473|259
1634570690000|2021-10-18 15:24:50|4473.5|4473.5|4472.5|4472|4474|4473.5|4472.5|4472|954
1634570700000|2021-10-18 15:25:00|4472|4471.5|4472|4471|4472.5|4471.5|4471.5|4471|1855
1634570710000|2021-10-18 15:25:10|4471.5|4470.5|4471|4470.5|4472|4470.5|4470.5|4470|2394
1634570720000|2021-10-18 15:25:20|4471.5|4471|4471|4470.5|4471.5|4471|4471|4470.5|1219
1634570730000|2021-10-18 15:25:30|4471.5|4471|4471.5|4470.5|4471.5|4471|4471|4470.5|516
1634570740000|2021-10-18 15:25:40|4471|4471|4471.5|4471|4472|4471.5|4471|4471|716
1634570750000|2021-10-18 15:25:50|4472|4470.5|4471|4470.5|4472|4471|4471|4470.5|566
1634570760000|2021-10-18 15:26:00|4470.5|4470|4473|4472|4473|4472.5|4470.5|4470|1574
1634570770000|2021-10-18 15:26:10|4472.5|4472.5|4472.5|4471.5|4473|4472.5|4472.5|4471.5|756
1634570780000|2021-10-18 15:26:20|4472|4472|4472|4471.5|4472.5|4472|4471.5|4471|871
1634570790000|2021-10-18 15:26:30|4471.5|4471|4471.5|4471|4472|4471|4471.5|4470.5|535
1634570800000|2021-10-18 15:26:40|4471|4470.5|4471|4470.5|4471|4470.5|4471|4470.5|647
1634570810000|2021-10-18 15:26:50|4471.5|4471|4471.5|4470.5|4471.5|4471|4471|4470.5|257
1634570820000|2021-10-18 15:27:00|4471|4471|4472|4471.5|4472|4471.5|4471|4470.5|1296
1634570830000|2021-10-18 15:27:10|4471.5|4471|4472|4471.5|4472.5|4471.5|4471.5|4471|624
1634570840000|2021-10-18 15:27:20|4472.5|4472|4472|4471.5|4472.5|4472|4472|4471.5|223
1634570850000|2021-10-18 15:27:30|4471.5|4471|4471|4470|4472|4471.5|4470.5|4470|1535
1634570860000|2021-10-18 15:27:40|4470.5||4470.5||4471||4470.5||400
1634570870000|2021-10-18 15:27:50|4470|4469.5|4469.5|4469|4470.5|4470|4469.5|4468.5|1590
1634570880000|2021-10-18 15:28:00|4470|4469.5|4470|4469|4470|4469.5|4470|4469|141
1634570890000|2021-10-18 15:28:10||4469.5||4469.5||4469.5||4469.5|282
1634570900000|2021-10-18 15:28:20|4469.5|4469|4470|4469|4470|4469.5|4469.5|4469|272
1634570910000|2021-10-18 15:28:30|4469.5|4469.5|4469.5|4469|4470|4469.5|4469.5|4469|941
1634570920000|2021-10-18 15:28:40|4470||4469.5||4470||4469.5||2760
1634570930000|2021-10-18 15:28:50|4470|4469.5|4470|4469|4470|4469.5|4469.5|4469|1313
1634570940000|2021-10-18 15:29:00|4469.5|4468.5|4468.5|4467.5|4470|4469|4468|4467.5|3882
1634570950000|2021-10-18 15:29:10|4469|4468|4469.5|4469|4471|4470|4468.5|4468|5677
1634570960000|2021-10-18 15:29:20|4469|4468.5|4469.5|4468.5|4470|4469|4469|4468|2441
1634570970000|2021-10-18 15:29:30|4469|4468|4468|4467.5|4469.5|4468.5|4468|4467.5|1261
1634570980000|2021-10-18 15:29:40|4468.5|4468|4469.5|4469|4470|4469.5|4468.5|4468|1900
1634570990000|2021-10-18 15:29:50|4469|4468.5|4469|4467.5|4470|4469.5|4468.5|4467.5|1886
1634626820000|2021-10-19 07:00:20|4455.5|4455|4454.5|4452|4460|4455|4454.5|4452|0
1634626830000|2021-10-19 07:00:30|4453.5|4451.5|4452.5|4451|4455|4451.5|4449.5|4445.5|0
1634626840000|2021-10-19 07:00:40|4453.5|4453.5|4451|4449|4456.5|4454|4451|4448.5|0
1634626850000|2021-10-19 07:00:50|4452|4451|4456|4453.5|4456.5|4454.5|4452|4450|0
1634626860000|2021-10-19 07:01:00|4455.5|4454|4454.5|4453|4456.5|4454.5|4454|4452.5|0
1634626870000|2021-10-19 07:01:10|4454|4452.5|4449.5|4448|4455.5|4454|4449.5|4447.5|0
1634626880000|2021-10-19 07:01:20|4450|4448.5|4449.5|4448|4450.5|4449|4449.5|4448|0
1634626890000|2021-10-19 07:01:30|4450|4449.5|4447.5|4445.5|4451.5|4450|4447|4445.5|0
1634626900000|2021-10-19 07:01:40|4447|4445|4444.5|4443|4447|4445.5|4444|4443|0
1634626910000|2021-10-19 07:01:50|4445|4443.5|4444.5|4443|4445.5|4443.5|4442.5|4441|0
1634626920000|2021-10-19 07:02:00|4444|4442|4440|4438.5|4444|4442|4439.5|4438|0
1634626930000|2021-10-19 07:02:10|4439.5|4439|4443.5|4441.5|4444.5|4443.5|4439.5|4438.5|0
1634626940000|2021-10-19 07:02:20|4443|4441|4441.5|4439.5|4443|4441|4441|4439.5|0
1634626950000|2021-10-19 07:02:30|4442|4441|4441.5|4440|4443.5|4441.5|4440.5|4438.5|0
1634626960000|2021-10-19 07:02:40|4441|4438.5|4440.5|4439|4441|4439|4437.5|4436|0
1634626970000|2021-10-19 07:02:50|4441.5|4440|4438.5|4436.5|4441.5|4440|4437.5|4436|0
1634626980000|2021-10-19 07:03:00|4439.5|4437|4442.5|4441|4442.5|4441|4438.5|4437|0
1634626990000|2021-10-19 07:03:10|4442|4440.5|4441.5|4440|4443|4441|4440.5|4439|0
1634627000000|2021-10-19 07:03:20|4442|4440.5|4443.5|4442|4444.5|4442.5|4442|4440|0
1634627010000|2021-10-19 07:03:30|4444|4441.5|4438.5|4436.5|4444.5|4442.5|4436|4435|0
1634627020000|2021-10-19 07:03:40|4439.5|4437|4439.5|4437.5|4439.5|4437.5|4439.5|4437|0
1634627030000|2021-10-19 07:03:50||4437||4437.5||4437.5||4437|0
1634627040000|2021-10-19 07:04:00|4440|4437|4442|4440|4442.5|4440.5|4440|4437|0
1634627050000|2021-10-19 07:04:10|4442.5|4440.5|4442.5|4440.5|4443|4441.5|4442.5|4440.5|0
1634627060000|2021-10-19 07:04:20|4443|4441.5|4442.5|4440.5|4443|4442|4440.5|4440|0
1634627070000|2021-10-19 07:04:30|4442|4440|4443|4441.5|4443|4442.5|4440.5|4438.5|0
1634627080000|2021-10-19 07:04:40|4442.5|4440.5|4442.5|4440.5|4443|4441.5|4440.5|4440|0
1634627090000|2021-10-19 07:04:50|4443|4441|4444.5|4443|4446|4443.5|4443|4441|0
1634627100000|2021-10-19 07:05:00|4444|4442.5|4443.5|4442|4445.5|4443.5|4441|4439.5|0
1634627110000|2021-10-19 07:05:10|4443|4441.5|4442.5|4440.5|4443|4441.5|4441.5|4440|0
1634627120000|2021-10-19 07:05:20|4442|4440|4442|4440.5|4442.5|4440.5|4439|4438|0
1634627130000|2021-10-19 07:05:30|4441.5|4440|4445.5|4443|4445.5|4443.5|4441.5|4439.5|0
1634627140000|2021-10-19 07:05:40|4446|4443.5|4447.5|4446|4448.5|4446.5|4445.5|4443|0
1634627150000|2021-10-19 07:05:50|4448|4446.5|4449.5|4448|4450|4448|4447.5|4445|0
1634627160000|2021-10-19 07:06:00|4450|4447.5|4451.5|4450|4452|4450.5|4449|4447.5|0
1634627170000|2021-10-19 07:06:10|4450|4449.5|4450.5|4449|4451.5|4449.5|4448|4446.5|0
1634627180000|2021-10-19 07:06:20|4451|4449.5|4452|4450|4452.5|4451|4450.5|4449.5|0
1634627190000|2021-10-19 07:06:30|4452.5|4450.5|4454|4452|4454|4452|4451.5|4450|0
1634627200000|2021-10-19 07:06:40|4453.5|4452.5|4455|4453.5|4455.5|4454|4453.5|4452|0
1634627210000|2021-10-19 07:06:50|4454.5|4454|4453|4452|4454.5|4454|4452.5|4451.5|0
1634627220000|2021-10-19 07:07:00|4452.5|4451.5|4452|4451|4452.5|4451.5|4451.5|4450|0
1634627230000|2021-10-19 07:07:10|4451.5|4450.5|4454|4453|4454.5|4453|4451.5|4450.5|0
1634627240000|2021-10-19 07:07:20|4454.5|4453.5|4455|4453.5|4455|4453.5|4453.5|4453|0
1634627250000|2021-10-19 07:07:30|4455.5|4454|4454.5|4453|4456|4454|4454|4453|0
1634627260000|2021-10-19 07:07:40|4455|4453.5|4455.5|4455|4456.5|4455.5|4455|4453.5|0
1634627270000|2021-10-19 07:07:50|4456|4454|4455.5|4454|4456|4454|4454.5|4452.5|0
1634627280000|2021-10-19 07:08:00|4455|4453.5|4449.5|4448|4455|4453.5|4449|4448|0
1634627290000|2021-10-19 07:08:10|4450|4448.5|4449.5|4448.5|4451|4449.5|4449.5|4448.5|0
1634627300000|2021-10-19 07:08:20|4450|4449|4450|4449|4450.5|4449|4449.5|4448.5|0
1634627310000|2021-10-19 07:08:30|4449.5|4448.5|4449.5|4448.5|4449.5|4448.5|4449.5|4448.5|0
1634627320000|2021-10-19 07:08:40|4450|4449|4450|4449|4450|4449|4450|4448.5|0
1634627330000|2021-10-19 07:08:50|4449.5|4448.5|4450|4449|4450.5|4449.5|4449.5|4448.5|0
1634627340000|2021-10-19 07:09:00|4449.5|4448.5|4449.5|4448|4450|4448.5|4447|4446|0
1634627350000|2021-10-19 07:09:10|4450|4448.5|4448.5|4447|4450|4449.5|4448.5|4446.5|0
1634627360000|2021-10-19 07:09:20|4448|4447.5|4445|4443.5|4448|4447.5|4442.5|4441.5|0
1634627370000|2021-10-19 07:09:30|4446|4444|4444.5|4443|4447|4446|4443.5|4442.5|0
1634627380000|2021-10-19 07:09:40|4445|4443.5|4445|4443.5|4445.5|4444.5|4444.5|4443|0
1634627390000|2021-10-19 07:09:50|4444.5|4443|4445|4444.5|4445|4444.5|4444|4443|0
1634627400000|2021-10-19 07:10:00|4445.5|4444|4445|4443.5|4445.5|4444.5|4443.5|4442.5|0
1634627410000|2021-10-19 07:10:10|4444.5|4443|4443.5|4442.5|4445|4444|4443|4442.5|0
1634627420000|2021-10-19 07:10:20|4443|4442|4441|4439.5|4443|4442|4440|4438|0
1634627430000|2021-10-19 07:10:30|4440.5|4439|4440|4438.5|4442.5|4441|4439.5|4438.5|0
1634627440000|2021-10-19 07:10:40|4439.5|4438|4440|4438.5|4440|4439|4438.5|4438|0
1634627450000|2021-10-19 07:10:50|4439.5|4438|4438.5|4437.5|4440|4438.5|4438|4437|0
1634627460000|2021-10-19 07:11:00|4439|4438|4440.5|4438.5|4441.5|4440.5|4439|4437.5|0
1634627470000|2021-10-19 07:11:10|4440|4438|4438.5|4437|4440|4438|4438|4436.5|0
1634627480000|2021-10-19 07:11:20|4439|4437.5|4440.5|4439.5|4440.5|4439.5|4437.5|4436|0
1634627490000|2021-10-19 07:11:30|4440|4438.5|4437.5|4436.5|4440|4438.5|4437.5|4436|0
1634627500000|2021-10-19 07:11:40|4438|4437|4437.5|4436.5|4439|4438|4437.5|4436.5|0
1634627510000|2021-10-19 07:11:50|4437|4437|4439|4438|4439|4438.5|4437|4437|0
1634627520000|2021-10-19 07:12:00|4439.5|4438.5|4439|4438|4440.5|4439|4438.5|4438|0
1634627530000|2021-10-19 07:12:10|4439.5|4438.5|4440|4438.5|4440.5|4439|4439|4438|0
1634627540000|2021-10-19 07:12:20|4440.5|4439|4441|4439.5|4441|4440.5|4440.5|4438.5|0
1634627550000|2021-10-19 07:12:30|4440.5|4439|4441|4439.5|4441.5|4440.5|4439.5|4438.5|0
1634627560000|2021-10-19 07:12:40|4441.5|4440|4441.5|4440|4441.5|4440.5|4440.5|4439.5|0
1634627570000|2021-10-19 07:12:50|4441|4439.5|4440.5|4439.5|4441.5|4440|4440|4439.5|0
1634627580000|2021-10-19 07:13:00|4440|4439|4439|4438|4440.5|4439|4439|4438|0
1634627590000|2021-10-19 07:13:10|4440|4438.5|4440.5|4439.5|4441|4439.5|4439|4438|0
1634627600000|2021-10-19 07:13:20|4441|4440|4440.5|4440|4441|4440|4440|4439.5|0
1634627610000|2021-10-19 07:13:30|4441|4439.5|4439.5|4438.5|4441|4440.5|4438.5|4438|0
1634627620000|2021-10-19 07:13:40|4440|4439|4440|4439.5|4440.5|4440|4440|4439|0
1634627630000|2021-10-19 07:13:50|4440.5|4440|4443.5|4442|4443.5|4442|4440|4440|0
1634627640000|2021-10-19 07:14:00|4443|4441.5|4442.5|4441.5|4443.5|4442|4442.5|4441|0
1634627650000|2021-10-19 07:14:10|4443|4442|4443.5|4442.5|4443.5|4442.5|4442.5|4442|0
1634627660000|2021-10-19 07:14:20|4444|4442|4444.5|4443|4444.5|4444|4444|4442|0
1634627670000|2021-10-19 07:14:30||4443.5||4443.5||4443.5||4443.5|0
1634627680000|2021-10-19 07:14:40|4445|4444|4445|4444.5|4446|4444.5|4445|4444|0
1634627690000|2021-10-19 07:14:50|4446|4445|4448.5|4447.5|4449.5|4447.5|4445|4445|0
1634627700000|2021-10-19 07:15:00|4447.5|4447|4449.5|4448.5|4449.5|4448.5|4447|4446|0
1634627710000|2021-10-19 07:15:10|4448.5|4448|4447|4446|4449|4448|4447|4446|0
1634627720000|2021-10-19 07:15:20|4446.5|4445.5|4446.5|4445.5|4447|4446.5|4446.5|4444.5|0
1634627730000|2021-10-19 07:15:30|4447|4445|4447.5|4447|4448.5|4447.5|4447|4445|0
1634627740000|2021-10-19 07:15:40|4448|4447.5|4450|4449|4451|4450|4448|4447.5|0
1634627750000|2021-10-19 07:15:50|4450.5|4449.5|4450|4449.5|4450.5|4449.5|4450|4449|0
1634627760000|2021-10-19 07:16:00|4451|4450|4454|4453|4454|4453|4450|4450|0
1634627770000|2021-10-19 07:16:10|4454.5|4453.5|4453|4452|4454.5|4454|4452.5|4452|0
1634627780000|2021-10-19 07:16:20|4453.5|4452.5|4453.5|4452.5|4454.5|4453.5|4453|4452|0
1634627790000|2021-10-19 07:16:30|4454.5|4453|4453.5|4453|4454.5|4453|4453|4452.5|0
1634627800000|2021-10-19 07:16:40|4453|4452.5|4452.5|4451.5|4453.5|4453|4451|4450.5|0
1634627810000|2021-10-19 07:16:50|4453|4452|4453|4452|4453.5|4453|4452.5|4452|0
1634627820000|2021-10-19 07:17:00|4452.5|4452.5|4455.5|4454.5|4455.5|4454.5|4452.5|4452|0
1634627830000|2021-10-19 07:17:10|4456|4455|4455.5|4454.5|4456|4455|4455.5|4454.5|0
1634627840000|2021-10-19 07:17:20|4456|4455|4457|4456|4457|4456|4456|4455|0
1634627860000|2021-10-19 07:17:40|4457.5|4456.5|4456|4454.5|4457.5|4456.5|4453.5|4452.5|0
1634627870000|2021-10-19 07:17:50|4456.5||4456.5||4456.5||4455.5||0
1634627880000|2021-10-19 07:18:00|4456|4455|4455.5|4455|4457|4455.5|4455.5|4454.5|0
1634627890000|2021-10-19 07:18:10|4456|4454.5|4455.5|4455|4456|4455|4455.5|4454.5|0
1634627900000|2021-10-19 07:18:20|4456|4454.5|4456.5|4455.5|4457.5|4456|4455|4454.5|0
1634627910000|2021-10-19 07:18:30|4455.5|4455|4454.5|4453.5|4455.5|4455|4453|4452|0
1634627920000|2021-10-19 07:18:40|4454|4453|4454|4453|4455.5|4455|4454|4453|0
1634627930000|2021-10-19 07:18:50|4453.5|4452.5|4452|4451|4454|4452.5|4452|4451|0
1634627940000|2021-10-19 07:19:00|4452.5|4451.5|4453.5|4452.5|4453.5|4452.5|4452|4451.5|0
1634627950000|2021-10-19 07:19:10|4454|4453|4455.5|4454|4456|4455|4454|4453|0
1634627960000|2021-10-19 07:19:20|4455|4454.5|4456|4455|4456|4455|4454.5|4454|0
1634627970000|2021-10-19 07:19:30|4455.5|4454.5|4454|4453|4455.5|4454.5|4454|4452|0
1634627980000|2021-10-19 07:19:40|4454.5|4453.5|4455.5|4454.5|4455.5|4454.5|4454|4453|0
1634627990000|2021-10-19 07:19:50|4456||4456||4456||4456||0
1634628000000|2021-10-19 07:20:00|4456.5|4455|4455.5|4454.5|4457|4456|4455.5|4454.5|0
1634628010000|2021-10-19 07:20:10|4456|4455|4452.5|4451.5|4456|4455.5|4452|4451|0
1634628020000|2021-10-19 07:20:20|4452|4451|4452.5|4451|4453.5|4452|4451.5|4450.5|0
1634628040000|2021-10-19 07:20:40|4452|4450.5|4452.5|4451|4452.5|4451|4451.5|4450.5|0
1634628050000|2021-10-19 07:20:50|4453|4451.5|4451.5|4450.5|4453|4452|4451|4450.5|0
1634628060000|2021-10-19 07:21:00|4452|4451|4452.5|4452|4453.5|4452|4451|4450.5|0
1634628070000|2021-10-19 07:21:10|4453.5|4452.5|4455|4454|4455|4454.5|4452.5|4452.5|0
1634628080000|2021-10-19 07:21:20|4454.5|4454.5|4453.5|4452.5|4455|4454.5|4451.5|4450.5|0
1634628090000|2021-10-19 07:21:30|4454|4453|4452.5|4452|4454|4453.5|4452|4451|0
1634628100000|2021-10-19 07:21:40|4452|4451.5|4450|4448.5|4452.5|4451.5|4449|4448|0
1634628110000|2021-10-19 07:21:50|4449.5|4448|4449.5|4449|4450|4449|4449|4448|0
1634628120000|2021-10-19 07:22:00|4449|4448.5|4451|4450|4451.5|4451|4449|4448|0
1634628130000|2021-10-19 07:22:10|4451.5|4450.5|4451.5|4450.5|4451.5|4451|4451.5|4450.5|0
1634628140000|2021-10-19 07:22:20|4451|4451|4449.5|4448.5|4451|4451|4449|4448.5|0
1634628150000|2021-10-19 07:22:30|4450|4449|4446.5|4445.5|4450|4449|4446|4445|0
1634628160000|2021-10-19 07:22:40|4447|4446|4448|4447|4449|4447.5|4446.5|4446|0
1634628170000|2021-10-19 07:22:50|4448.5|4447.5|4449|4448|4449|4448.5|4448|4447.5|0
1634628180000|2021-10-19 07:23:00|4449.5|4448.5|4449.5|4448.5|4450|4448.5|4449|4448|0
1634628190000|2021-10-19 07:23:10|4450|4449|4450.5|4450|4451|4450|4450|4449|0
1634628200000|2021-10-19 07:23:20|4450|4449.5|4450|4448.5|4450.5|4449.5|4449|4448.5|0
1634628210000|2021-10-19 07:23:30|4449.5|4449|4449.5|4448.5|4450|4449|4448.5|4448|0
1634628220000|2021-10-19 07:23:40|4450|4449|4450.5|4450|4451|4450|4450|4449|0
1634628230000|2021-10-19 07:23:50|4451|4449.5|4450|4448.5|4451|4449.5|4450|4448.5|0
1634628240000|2021-10-19 07:24:00|4450.5|4449|4451|4450|4451|4450|4450.5|4449|0
1634628250000|2021-10-19 07:24:10|4451.5|4450.5|4451.5|4450.5|4451.5|4451|4451.5|4450.5|0
1634628260000|2021-10-19 07:24:20|4451|4450|4449.5|4448.5|4451|4450|4449|4448.5|0
1634628270000|2021-10-19 07:24:30|4450||4449.5||4450||4449.5||0
1634628280000|2021-10-19 07:24:40|4450|4449|4451|4450|4451|4450|4450|4449|0
1634628290000|2021-10-19 07:24:50|4451.5|4450.5|4452|4451|4452|4451|4451.5|4450.5|0
1634628300000|2021-10-19 07:25:00|4451.5|4451.5|4453.5|4453|4453.5|4453|4451.5|4451|0
1634628310000|2021-10-19 07:25:10|4454|4452.5|4452|4451|4454|4453|4451.5|4451|0
1634628320000|2021-10-19 07:25:20|4452.5|4451.5|4453.5|4452.5|4454|4453.5|4452.5|4451.5|0
1634628330000|2021-10-19 07:25:30|4452.5|4452|4452.5|4451.5|4453.5|4452.5|4452|4451.5|0
1634628340000|2021-10-19 07:25:40|4452|4451|4452.5|4451.5|4452.5|4451.5|4451.5|4451|0
1634628350000|2021-10-19 07:25:50||4451||4451||4451.5||4451|0
1634628360000|2021-10-19 07:26:00|4452|4451.5|4452|4451|4452|4451.5|4451.5|4451|0
1634628370000|2021-10-19 07:26:10|4452.5|4451.5|4453|4451.5|4453|4452|4452.5|4451.5|0
1634628380000|2021-10-19 07:26:20||4452||4452||4452.5||4452|0
1634628390000|2021-10-19 07:26:30|4452.5|4451.5|4452.5|4451.5|4453|4451.5|4452|4451|0
1634628400000|2021-10-19 07:26:40|4453|4452|4453.5|4452.5|4454|4453|4453|4452|0
1634628410000|2021-10-19 07:26:50|4454|4453|4453|4452|4455|4453.5|4453|4452|0
1634628420000|2021-10-19 07:27:00|4453.5|4452.5|4454|4452.5|4454|4452.5|4453|4452|0
1634628430000|2021-10-19 07:27:10|4454.5|4453|4455|4454|4455|4454|4454.5|4453|0
1634628440000|2021-10-19 07:27:20|4455.5|4454.5|4455.5|4454.5|4456|4455.5|4455|4454|0
1634628450000|2021-10-19 07:27:30|4456|4455|4456.5|4455.5|4456.5|4456|4455.5|4454.5|0
1634628460000|2021-10-19 07:27:40|4456|4455|4454.5|4453.5|4456|4455|4454.5|4453.5|0
1634628470000|2021-10-19 07:27:50|4455|4454|4456|4454.5|4456|4455|4455|4454|0
1634628480000|2021-10-19 07:28:00||4455||4455||4455.5||4455|0
1634628490000|2021-10-19 07:28:10|4455.5|4454.5|4455.5|4454.5|4456|4454.5|4454.5|4454|0
1634628500000|2021-10-19 07:28:20|4456|4455|4457.5|4457|4457.5|4457|4455.5|4455|0
1634628510000|2021-10-19 07:28:30|4457|4456.5|4457.5|4456.5|4457.5|4457|4457|4456|0
1634628530000|2021-10-19 07:28:50|4457|4456|4458|4457.5|4458|4457.5|4456.5|4456|0
1634628540000|2021-10-19 07:29:00|4458.5|4458|4458.5|4457.5|4458.5|4458|4458|4457.5|0
1634628550000|2021-10-19 07:29:10|4459|4458|4458|4457|4459.5|4459|4457.5|4457|0
1634628560000|2021-10-19 07:29:20|4457.5|4456.5|4455.5|4455|4457.5|4456.5|4455.5|4455|0
1634628570000|2021-10-19 07:29:30|4456|4454.5|4454|4453|4456.5|4455.5|4454|4453|0
1634628580000|2021-10-19 07:29:40|4454.5|4453.5|4454.5|4453.5|4454.5|4453.5|4454|4453|0
1634628590000|2021-10-19 07:29:50|4454|4453|4455|4454.5|4456|4454.5|4454|4453|0
1634628600000|2021-10-19 07:30:00|4455.5|4455|4457.5|4456|4457.5|4456|4455|4454.5|0
1634628610000|2021-10-19 07:30:10|4458|4456.5|4460|4459|4460|4459.5|4458|4456.5|0
1634628620000|2021-10-19 07:30:20|4459.5|4458.5|4460|4459|4460.5|4459|4459|4458.5|0
1634628630000|2021-10-19 07:30:30|4459.5|4458.5|4458.5|4457.5|4460|4459|4458|4457|0
1634628640000|2021-10-19 07:30:40|4459|4458|4458|4457|4459|4458|4458|4457|0
1634628650000|2021-10-19 07:30:50|4458.5|4457.5|4459.5|4458.5|4460|4459.5|4458.5|4457.5|0
1634628660000|2021-10-19 07:31:00|4460||4459.5||4460||4459.5||0
1634628670000|2021-10-19 07:31:10|4459|4459|4460.5|4459.5|4460.5|4460|4459|4459|0
1634628680000|2021-10-19 07:31:20|4461|4460|4461|4460.5|4461|4460.5|4460|4459.5|0
1634628690000|2021-10-19 07:31:30|4461.5|4461|4463.5|4463|4463.5|4463|4461.5|4461|0
1634628700000|2021-10-19 07:31:40|4464|4462.5|4464|4463|4464|4463.5|4463.5|4462.5|0
1634628710000|2021-10-19 07:31:50|4463.5|4462.5|4465.5|4465|4465.5|4465|4462.5|4461.5|0
1634628720000|2021-10-19 07:32:00|4465|4464.5|4466|4465|4466|4465.5|4465|4464|0
1634628730000|2021-10-19 07:32:10||4465.5||4465.5||4465.5||4465.5|0
1634628740000|2021-10-19 07:32:20|4466.5|4466|4467.5|4466.5|4467.5|4466.5|4466.5|4465.5|0
1634628750000|2021-10-19 07:32:30|4468|4467|4469|4468|4469.5|4468.5|4467.5|4467|0
1634628760000|2021-10-19 07:32:40|4469.5|4468.5|4469.5|4468.5|4469.5|4468.5|4469|4468|0
1634628770000|2021-10-19 07:32:50||4468||4468.5||4468.5||4468|0
1634628790000|2021-10-19 07:33:10|4469|4468|4469|4468|4469|4468|4468|4467|0
1634628800000|2021-10-19 07:33:20|4469.5|4468.5|4470|4469|4470|4469.5|4469|4468.5|0
1634628810000|2021-10-19 07:33:30|4469.5|4468.5|4469.5|4468.5|4470|4468.5|4469|4468.5|0
1634628820000|2021-10-19 07:33:40|4469|4468|4468.5|4467|4469.5|4468|4468|4467|0
1634628830000|2021-10-19 07:33:50|4468|4467.5|4468.5|4467.5|4468.5|4467.5|4467.5|4467.5|0
1634628840000|2021-10-19 07:34:00|4469|4467|4469.5|4469|4470|4469|4469|4467|0
1634628850000|2021-10-19 07:34:10|4470||4470||4470||4469.5||0
1634628860000|2021-10-19 07:34:20|4469.5|4468.5|4469.5|4469|4470|4469|4469.5|4468.5|0
1634628870000|2021-10-19 07:34:30|4470|4469.5|4469.5|4468.5|4470|4469.5|4469.5|4468.5|0
1634628880000|2021-10-19 07:34:40|4470||4469.5||4470||4469||0
1634628890000|2021-10-19 07:34:50|4470|4469|4470|4469|4470|4469|4469.5|4469|0
1634628900000|2021-10-19 07:35:00|4470.5|4469.5|4471.5|4470.5|4472.5|4471.5|4470.5|4469.5|0
1634628910000|2021-10-19 07:35:10|4471.5|4470|4471.5|4470|4471.5|4470|4471.5|4470|0
1634628920000|2021-10-19 07:35:20|4471|4469.5|4471|4469.5|4472|4470|4470.5|4469|245
1634628930000|2021-10-19 07:35:30|4470.5|4469|4471|4469.5|4471.5|4470|4470|4469|182
1634628940000|2021-10-19 07:35:40|4471.5|4470.5|4471|4469.5|4473.5|4471.5|4471|4469.5|670
1634628950000|2021-10-19 07:35:50|4473|4471|4471|4470|4473|4471|4471|4470|33
1634628960000|2021-10-19 07:36:00|4472|4470.5|4471|4469.5|4472|4470.5|4470.5|4469|291
1634628970000|2021-10-19 07:36:10|4470.5|4469|4469.5|4468|4470.5|4469.5|4469.5|4468|78
1634628980000|2021-10-19 07:36:20|4470|4467.5|4468.5|4466.5|4470|4468|4468|4466|323
1634628990000|2021-10-19 07:36:30|4468|4467|4468.5|4467|4468.5|4467|4468|4466.5|66
1634629000000|2021-10-19 07:36:40|4468|4466.5|4468|4466.5|4468.5|4467|4467|4466|0
1634629010000|2021-10-19 07:36:50|4467.5|4466|4467.5|4466.5|4468|4466.5|4467|4465|309
1634629020000|2021-10-19 07:37:00|4467|4465.5|4467|4465.5|4467.5|4466|4467|4465.5|58
1634629030000|2021-10-19 07:37:10|4467.5|4466|4467|4466|4467.5|4466|4466.5|4465.5|0
1634629040000|2021-10-19 07:37:20|4466.5|4465.5|4466.5|4464.5|4466.5|4465.5|4465|4464|260
1634629050000|2021-10-19 07:37:30|4466|4464|4465.5|4464|4466.5|4464.5|4465.5|4464|25
1634629060000|2021-10-19 07:37:40|4466.5|4465|4464.5|4463|4466.5|4465|4464.5|4463|228
1634629070000|2021-10-19 07:37:50|4465|4463.5|4465.5|4464|4466.5|4465|4464.5|4463|327
1634629080000|2021-10-19 07:38:00|4466|4464.5|4467.5|4466.5|4469|4468|4466|4464.5|1507
1634629090000|2021-10-19 07:38:10|4467|4466|4468|4466|4468.5|4466.5|4467|4465|619
1634629100000|2021-10-19 07:38:20|4469|4467|4470|4468.5|4470.5|4469.5|4469|4467|197
1634629110000|2021-10-19 07:38:30|4469.5|4468|4470.5|4469|4470.5|4469|4469.5|4468|0
1634629120000|2021-10-19 07:38:40|4470|4468.5|4471.5|4470.5|4471.5|4470.5|4470|4468.5|175
1634629130000|2021-10-19 07:38:50|4472|4471|4471|4469|4472|4471|4471|4469|238
1634629140000|2021-10-19 07:39:00|4471.5|4469.5|4470.5|4469|4471.5|4470|4470.5|4469|0
1634629150000|2021-10-19 07:39:10|4471|4469.5|4471|4469.5|4472|4470.5|4470.5|4469|0
1634629160000|2021-10-19 07:39:20|4471.5|4470|4470|4468.5|4471.5|4470|4470|4468.5|77
1634629170000|2021-10-19 07:39:30|4470.5|4469.5|4467.5|4466|4470.5|4469.5|4467.5|4466|249
1634629180000|2021-10-19 07:39:40|4468|4466.5|4468.5|4467|4469|4467.5|4467.5|4466|45
1634629190000|2021-10-19 07:39:50|4469|4467.5|4470|4468|4470|4468.5|4469|4467.5|81
1634629200000|2021-10-19 07:40:00|4469|4468.5|4470|4468.5|4470|4468.5|4469|4468|0
1634629210000|2021-10-19 07:40:10|4469.5|4468|4468|4467|4469.5|4468|4467.5|4466.5|58
1634629220000|2021-10-19 07:40:20|4467.5|4466.5|4467.5|4466|4467.5|4466.5|4467|4465.5|79
1634629230000|2021-10-19 07:40:30|4468|4467|4468.5|4467|4468.5|4467|4468|4466.5|150
1634629240000|2021-10-19 07:40:40|4468|4466.5|4469.5|4468|4469.5|4468|4468|4466.5|196
1634629250000|2021-10-19 07:40:50|4469|4467.5|4469|4467.5|4469.5|4468|4469|4467.5|20
1634629260000|2021-10-19 07:41:00|4469.5|4468|4468|4466.5|4469.5|4468|4467.5|4466.5|190
1634629270000|2021-10-19 07:41:10|4468.5|4467|4469|4468|4469|4468|4468|4467|127
1634629280000|2021-10-19 07:41:20|4469.5|4467.5|4468.5|4466.5|4469.5|4467.5|4468|4466.5|38
1634629290000|2021-10-19 07:41:30|4469|4467|4468.5|4467|4469|4467.5|4468.5|4467|196
1634629300000|2021-10-19 07:41:40|4469|4467.5|4468.5|4467.5|4469|4468|4468.5|4467|0
1634629310000|2021-10-19 07:41:50|4469|4468|4468.5|4467.5|4469|4468|4468.5|4467.5|0
1634629320000|2021-10-19 07:42:00|4469|4468|4469.5|4468.5|4469.5|4468.5|4468.5|4467.5|45
1634629330000|2021-10-19 07:42:10|4469|4468|4470|4468.5|4470.5|4469|4469|4468|127
1634629340000|2021-10-19 07:42:20|4470.5|4469.5|4469.5|4468.5|4470.5|4469.5|4469|4467.5|223
1634629350000|2021-10-19 07:42:30|4470.5|4469|4471.5|4470|4471.5|4470|4470|4468.5|377
1634629360000|2021-10-19 07:42:40|4471|4469.5|4471|4469.5|4471.5|4470|4470.5|4469|165
1634629370000|2021-10-19 07:42:50|4470.5|4469|4471.5|4470|4471.5|4470|4470.5|4469|23
1634629380000|2021-10-19 07:43:00|4471|4469.5|4472.5|4471|4472.5|4471.5|4471|4469.5|17
1634629390000|2021-10-19 07:43:10|4473|4471.5|4472.5|4471.5|4473|4472|4471.5|4470|407
1634629410000|2021-10-19 07:43:30|4473|4472|4472.5|4471.5|4473|4472|4472.5|4471.5|0
1634629420000|2021-10-19 07:43:40|4473|4472|4472.5|4471.5|4474.5|4473|4472.5|4471.5|79
1634629430000|2021-10-19 07:43:50|4472|4471|4471.5|4469.5|4472.5|4471.5|4471.5|4469.5|89
1634629440000|2021-10-19 07:44:00|4473|4470.5|4473|4471|4473.5|4472|4473|4470.5|14
1634629450000|2021-10-19 07:44:10|4475|4473.5|4476.5|4475|4476.5|4475|4475|4473.5|348
1634629460000|2021-10-19 07:44:20|4477|4475.5|4477.5|4476|4477.5|4476|4476.5|4475|21
1634629470000|2021-10-19 07:44:30|4477|4476.5|4477.5|4476|4478|4476.5|4477|4475.5|279
1634629480000|2021-10-19 07:44:40|4477|4475.5|4477|4475|4477|4476|4476|4474.5|9
1634629490000|2021-10-19 07:44:50|4476.5|4474.5|4477|4476|4478|4476.5|4476.5|4474.5|45
1634629500000|2021-10-19 07:45:00|4478|4476.5|4477.5|4475.5|4478|4476.5|4477|4475.5|135
1634629510000|2021-10-19 07:45:10|4478|4476|4478|4477|4478|4477|4477.5|4475.5|0
1634629520000|2021-10-19 07:45:20|4477.5|4476.5|4478|4476.5|4478|4476.5|4477.5|4476|0
1634629530000|2021-10-19 07:45:30|4477|4476|4474.5|4473|4477.5|4476|4474|4472.5|1262
1634629540000|2021-10-19 07:45:40|4475|4474|4476|4474.5|4477|4476|4475|4474|862
1634629550000|2021-10-19 07:45:50|4476.5|4475.5|4475|4473.5|4476.5|4475.5|4474.5|4473|150
1634629560000|2021-10-19 07:46:00|4474.5|4473|4475|4473|4475|4473.5|4473.5|4472.5|0
1634629570000|2021-10-19 07:46:10|4474.5|4472.5|4473.5|4472.5|4474.5|4473|4473.5|4472.5|0
1634629580000|2021-10-19 07:46:20|4474|4473|4474.5|4472.5|4474.5|4473|4473.5|4472|0
1634629590000|2021-10-19 07:46:30|4474|4472|4475|4473.5|4475.5|4474|4473.5|4472|100
1634629600000|2021-10-19 07:46:40|4474|4473|4475|4473|4475|4473.5|4473.5|4472|338
1634629610000|2021-10-19 07:46:50|4474.5|4473.5|4474|4472.5|4474.5|4473.5|4474|4472.5|38
1634629620000|2021-10-19 07:47:00|4474.5|4473|4473|4471.5|4474.5|4473|4472.5|4471|150
1634629630000|2021-10-19 07:47:10|4472.5|4471|4473|4471|4473|4471|4471|4469.5|0
1634629640000|2021-10-19 07:47:20|4472.5|4470.5|4472|4470.5|4473|4471.5|4472|4470.5|0
1634629650000|2021-10-19 07:47:30|4472.5|4471|4473|4471.5|4473|4471.5|4472.5|4471|0
1634629660000|2021-10-19 07:47:40|4472.5|4472.5|4475|4473.5|4475.5|4474|4472.5|4472.5|285
1634629670000|2021-10-19 07:47:50|4475.5|4475.5|4476|4474.5|4477|4475.5|4475.5|4474|285
1634629680000|2021-10-19 07:48:00|4475.5|4474|4476|4474.5|4476|4474.5|4475|4473|275
1634629690000|2021-10-19 07:48:10|4476.5|4475|4476|4474.5|4476.5|4475|4475.5|4474|0
1634629700000|2021-10-19 07:48:20|4476.5|4475|4474.5|4473.5|4476.5|4475|4474.5|4473.5|12
1634629710000|2021-10-19 07:48:30|4473.5|4472.5|4475.5|4474|4475.5|4474|4473.5|4472.5|10
1634629720000|2021-10-19 07:48:40|4475|4473.5|4476|4474.5|4477|4475.5|4475|4473.5|364
1634629730000|2021-10-19 07:48:50|4476.5|4474|4476|4474.5|4476.5|4474.5|4475|4474|0
1634629740000|2021-10-19 07:49:00|4475.5|4474|4476|4474.5|4476|4474.5|4475.5|4474|270
1634629750000|2021-10-19 07:49:10|4476.5|4475|4478|4476|4478|4476.5|4476.5|4475|368
1634629760000|2021-10-19 07:49:20|4478.5|4476.5|4477|4475|4478.5|4476.5|4477|4475|60
1634629770000|2021-10-19 07:49:30|4477.5|4475.5|4478|4477|4478|4477|4477|4475.5|0
1634629780000|2021-10-19 07:49:40|4477.5|4476.5|4478.5|4477|4479|4477.5|4477.5|4476|136
1634629790000|2021-10-19 07:49:50|4479|4477.5|4478.5|4477|4479|4477.5|4477.5|4476|105
1634629800000|2021-10-19 07:50:00|4478|4476.5|4477.5|4475.5|4478.5|4477|4477|4475.5|156
1634629810000|2021-10-19 07:50:10|4478|4476|4477.5|4476|4478|4476.5|4477.5|4475.5|150
1634629820000|2021-10-19 07:50:20|4477|4476|4476.5|4475.5|4477|4476|4475|4474|0
1634629830000|2021-10-19 07:50:30|4477|4476|4478|4477|4478|4477.5|4476.5|4476|0
1634629840000|2021-10-19 07:50:40|4478.5|4477.5|4479.5|4478.5|4479.5|4478.5|4478.5|4477.5|0
1634629850000|2021-10-19 07:50:50|4479|4478|4478|4477|4479.5|4479|4478|4477|0
1634629860000|2021-10-19 07:51:00|4478.5|4477.5|4479|4478|4479.5|4478.5|4478|4477|0
1634629870000|2021-10-19 07:51:10|4479.5|4477.5|4479|4477.5|4479.5|4478|4478.5|4477.5|0
1634629880000|2021-10-19 07:51:20|4478.5|4478|4478.5|4477.5|4479|4478|4478|4477.5|0
1634629890000|2021-10-19 07:51:30||4478||4478||4478||4478|0
1634629900000|2021-10-19 07:51:40|4478|4477.5|4477|4476.5|4479|4478.5|4477|4476|0
1634629910000|2021-10-19 07:51:50|4477.5||4477.5||4477.5||4477.5||0
1634629920000|2021-10-19 07:52:00|4477|4476|4477.5|4476.5|4477.5|4476.5|4476|4475|0
1634629930000|2021-10-19 07:52:10|4478|4476|4477.5|4477|4478.5|4478|4477.5|4476|0
1634629940000|2021-10-19 07:52:20|4478|4477.5|4480|4479|4480|4479.5|4478|4477.5|0
1634629950000|2021-10-19 07:52:30|4480.5|4479.5|4478|4477|4481|4480|4478|4477|0
1634629960000|2021-10-19 07:52:40|4478.5|4477.5|4478.5|4478|4478.5|4478|4478|4477.5|0
1634629970000|2021-10-19 07:52:50|4478|4477.5|4481|4480.5|4481|4480.5|4478|4477|0
1634629980000|2021-10-19 07:53:00|4480.5|4480|4481|4480|4481|4480|4480|4479|0
1634629990000|2021-10-19 07:53:10|4480.5|4480.5|4480|4479|4480.5|4480.5|4479.5|4479|0
1634630000000|2021-10-19 07:53:20|4479.5|4479.5|4479.5|4478.5|4480|4479.5|4479|4478.5|0
1634630010000|2021-10-19 07:53:30|4480|4479|4478.5|4477.5|4480|4479|4478|4477.5|0
1634630020000|2021-10-19 07:53:40|4478|4478|4478.5|4477.5|4479|4478.5|4478|4477|0
1634630030000|2021-10-19 07:53:50||4477||4477.5||4477.5||4477|0
1634630040000|2021-10-19 07:54:00|4478|4477|4478|4477|4478|4477.5|4477|4476|0
1634630050000|2021-10-19 07:54:10|4477.5|4476.5|4477.5|4476.5|4477.5|4477|4477|4476|0
1634630080000|2021-10-19 07:54:40|4478|4477|4477.5|4476.5|4478|4477|4477.5|4476.5|0
1634630090000|2021-10-19 07:54:50|4478|4477|4478|4477|4478|4477|4478|4477|0
1634630100000|2021-10-19 07:55:00|4478.5|4477.5|4479.5|4479|4480|4479.5|4478.5|4477.5|0
1634630110000|2021-10-19 07:55:10|4480|4478.5|4478.5|4478|4480|4478.5|4478.5|4478|0
1634630120000|2021-10-19 07:55:20|4478|4477|4477.5|4477|4479|4478|4477.5|4476.5|0
1634630130000|2021-10-19 07:55:30|4477|4476.5|4477.5|4476.5|4477.5|4476.5|4477|4476|0
1634630140000|2021-10-19 07:55:40|4478|4477|4478.5|4477.5|4479|4478|4478|4477|0
1634630160000|2021-10-19 07:56:00|4479|4478|4480|4478.5|4480|4479|4479|4478|0
1634630170000|2021-10-19 07:56:10|4479.5|4479|4481|4480|4481|4480|4479|4478.5|0
1634630180000|2021-10-19 07:56:20|4481.5|4480.5|4482|4481|4482|4481.5|4481|4480.5|0
1634630190000|2021-10-19 07:56:30|4481.5|4480.5|4480|4478.5|4481.5|4481|4479|4478.5|0
1634630200000|2021-10-19 07:56:40|4479.5|4479|4478|4477|4479.5|4479|4477.5|4477|0
1634630210000|2021-10-19 07:56:50|4478.5|4477.5|4479|4477.5|4479|4478|4478|4477.5|0
1634630220000|2021-10-19 07:57:00|4479.5|4478|4478|4477|4479.5|4478.5|4478|4477|0
1634630230000|2021-10-19 07:57:10|4477.5|4476.5|4477.5|4476.5|4477.5|4476.5|4477|4476|0
1634630240000|2021-10-19 07:57:20|4477|4476|4476.5|4476|4477|4476|4476.5|4475.5|0
1634630250000|2021-10-19 07:57:30|4477|4475.5|4478|4477|4478|4477.5|4477|4475.5|0
1634630260000|2021-10-19 07:57:40|4477.5|4476.5|4476.5|4475.5|4477.5|4476.5|4475|4474.5|0
1634630270000|2021-10-19 07:57:50|4477|4476|4477|4476|4477|4476|4477|4476|0
1634630280000|2021-10-19 07:58:00|4476.5|4475.5|4476.5|4475|4476.5|4476|4476|4475|0
1634630300000|2021-10-19 07:58:20||4475.5||4475.5||4475.5||4475.5|0
1634630310000|2021-10-19 07:58:30|4476|4475|4475|4474.5|4476|4475|4475|4474|0
1634630320000|2021-10-19 07:58:40|4475.5|4475|4476|4474.5|4476|4475|4475.5|4474.5|0
1634630330000|2021-10-19 07:58:50|4476.5|4475|4477|4476|4477|4476|4476.5|4475|0
1634630340000|2021-10-19 07:59:00|4477.5|4476.5|4476|4475|4477.5|4476.5|4475.5|4475|0
1634630350000|2021-10-19 07:59:10|4476.5|4475.5|4477|4476|4477|4476.5|4476.5|4475.5|0
1634630360000|2021-10-19 07:59:20|4476.5|4476.5|4478|4477|4478|4477.5|4476|4475.5|0
1634630370000|2021-10-19 07:59:30|4478.5|4477.5|4478.5|4477.5|4479|4478|4478.5|4477.5|0
1634630380000|2021-10-19 07:59:40|4478|4477|4476.5|4475.5|4478|4477|4476.5|4475.5|0
1634630390000|2021-10-19 07:59:50|4477|4476|4476.5|4475.5|4477|4476.5|4476.5|4475.5|0
1634630400000|2021-10-19 08:00:00|4476|4475|4477|4475.5|4477|4476|4476|4475|0
1634630410000|2021-10-19 08:00:10|4476.5||4476||4476.5||4476||0
1634630420000|2021-10-19 08:00:20|4476.5|4475|4476|4474.5|4476.5|4475.5|4473.5|4472.5|0
1634630430000|2021-10-19 08:00:30|4475.5|4475|4476.5|4475|4476.5|4475.5|4475.5|4474.5|0
1634630440000|2021-10-19 08:00:40|4477|4475.5|4477|4476.5|4477|4476.5|4477|4475.5|0
1634630450000|2021-10-19 08:00:50|4478|4477|4478.5|4477.5|4479|4478.5|4478|4477|0
1634630460000|2021-10-19 08:01:00|4478|4477|4475.5|4474.5|4478|4477|4475|4474|0
1634630470000|2021-10-19 08:01:10|4476|4475|4475.5|4474.5|4476|4475.5|4475|4474.5|0
1634630480000|2021-10-19 08:01:20|4476|4475|4476|4475|4476|4475.5|4476|4475|0
1634630490000|2021-10-19 08:01:30|4475.5|4475.5|4476|4475|4476|4475.5|4475.5|4475|0
1634630500000|2021-10-19 08:01:40|4476.5|4475.5|4476.5|4475.5|4477|4476|4476.5|4475.5|0
1634630510000|2021-10-19 08:01:50|4476|4475|4473.5|4473|4476|4475.5|4473|4472.5|0
1634630520000|2021-10-19 08:02:00|4474|4473.5|4474|4473|4474.5|4473.5|4474|4473|0
1634630530000|2021-10-19 08:02:10|4473.5|4472.5|4472.5|4472|4473.5|4472.5|4472|4471|0
1634630540000|2021-10-19 08:02:20|4473||4473||4473||4473||0
1634630550000|2021-10-19 08:02:30|4473.5|4472.5|4475|4474|4475.5|4474.5|4473.5|4472.5|0
1634630560000|2021-10-19 08:02:40|4474.5|4473.5|4473.5|4473|4474.5|4473.5|4473.5|4473|0
1634630570000|2021-10-19 08:02:50|4474|4473.5|4474|4473|4474|4473.5|4473.5|4473|0
1634630580000|2021-10-19 08:03:00|4474.5|4473.5|4475|4474|4475.5|4474.5|4474.5|4473.5|0
1634630590000|2021-10-19 08:03:10|4475.5|4474.5|4476|4475.5|4476|4475.5|4475.5|4474.5|0
1634630600000|2021-10-19 08:03:20|4476.5|4476|4476|4475|4477|4476|4476|4475|0
1634630610000|2021-10-19 08:03:30|4476.5|4475.5|4476.5|4475.5|4477|4476|4476|4475.5|0
1634630620000|2021-10-19 08:03:40|4477|4476|4477|4476|4477|4476.5|4476.5|4476|0
1634630640000|2021-10-19 08:04:00|4477.5|4476.5|4479|4478|4479.5|4479|4477|4476.5|0
1634630650000|2021-10-19 08:04:10|4479.5|4478.5|4478.5|4478|4479.5|4479|4478.5|4478|0
1634630660000|2021-10-19 08:04:20|4478|4477.5|4478.5|4477.5|4478.5|4477.5|4478|4477.5|0
1634630680000|2021-10-19 08:04:40|4478|4478|4478.5|4478|4478.5|4478|4478|4478|0
1634630690000|2021-10-19 08:04:50|4478|4477.5|4477.5|4476.5|4478|4477.5|4477|4476.5|0
1634630700000|2021-10-19 08:05:00|4477|4477|4477.5|4476.5|4478|4477|4477|4476.5|0
1634630710000|2021-10-19 08:05:10|4478|4477|4478.5|4477.5|4478.5|4477.5|4478|4477|0
1634630720000|2021-10-19 08:05:20|4478|4477|4479|4478|4480|4479.5|4478|4477|0
1634630730000|2021-10-19 08:05:30|4479.5|4478.5|4480|4479|4480|4479.5|4479|4478.5|0
1634630740000|2021-10-19 08:05:40|4480.5|4479.5|4480.5|4480|4480.5|4480|4480|4479|0
1634630750000|2021-10-19 08:05:50|4481|4480.5|4482|4481.5|4482|4481.5|4481|4480.5|0
1634630760000|2021-10-19 08:06:00|4482.5|4482|4484|4483|4484|4483|4482.5|4482|0
1634630770000|2021-10-19 08:06:10|4484.5|4483.5|4485|4484|4485|4484.5|4484.5|4483.5|0
1634630780000|2021-10-19 08:06:20|4484.5|4483.5|4486.5|4485.5|4486.5|4486|4484.5|4483.5|0
1634630790000|2021-10-19 08:06:30|4486||4486.5||4486.5||4486||0
1634630800000|2021-10-19 08:06:40|4487|4486|4487|4486|4487|4486.5|4486.5|4486|0
1634630810000|2021-10-19 08:06:50|4487.5|4486.5|4487.5|4486.5|4487.5|4486.5|4487.5|4486.5|0
1634630820000|2021-10-19 08:07:00|4487|4486|4487.5|4487|4488|4487.5|4486.5|4486|0
1634630830000|2021-10-19 08:07:10|4488|4486.5|4489.5|4488.5|4489.5|4488.5|4488|4486.5|0
1634630840000|2021-10-19 08:07:20|4490|4489|4489.5|4489|4490|4489.5|4489|4488.5|0
1634630850000|2021-10-19 08:07:30|4490|4488.5|4489.5|4488.5|4490|4489|4489.5|4488.5|0
1634630860000|2021-10-19 08:07:40|4489|4489|4489.5|4488.5|4489.5|4489|4489|4488|0
1634630870000|2021-10-19 08:07:50|4490|4489|4489.5|4489|4490|4489|4489.5|4488.5|0
1634630880000|2021-10-19 08:08:00|4490|4489.5|4490|4489.5|4490|4489.5|4489.5|4489.5|0
1634630890000|2021-10-19 08:08:10|4491|4489|4489.5|4489|4491|4489|4489.5|4489|0
1634630900000|2021-10-19 08:08:20|4489|4488.5|4489|4488.5|4489.5|4489|4489|4488|0
1634630930000|2021-10-19 08:08:50|4489.5|4489|4490|4489.5|4490|4489.5|4489.5|4489|0
1634630940000|2021-10-19 08:09:00|4489.5|4489|4490|4489.5|4490|4489.5|4489.5|4488.5|0
1634630950000|2021-10-19 08:09:10||4489||4489||4489.5||4489|0
1634630960000|2021-10-19 08:09:20|4489.5|4488.5|4489|4488.5|4489.5|4488.5|4489|4488.5|0
1634630970000|2021-10-19 08:09:30|4489.5||4489.5||4489.5||4489.5||0
1634630980000|2021-10-19 08:09:40|4489|4489|4488.5|4487.5|4489|4489|4488.5|4487|0
1634630990000|2021-10-19 08:09:50|4488|4487|4488|4487.5|4488.5|4487.5|4487.5|4486.5|0
1634631000000|2021-10-19 08:10:00|4487.5|4487|4487.5|4486.5|4488|4487.5|4487|4486|0
1634631010000|2021-10-19 08:10:10|4488|4487|4488|4486.5|4488|4487|4487.5|4486.5|0
1634631020000|2021-10-19 08:10:20|4487.5|4487|4487|4486|4487.5|4487|4487|4486|0
1634631030000|2021-10-19 08:10:30|4487.5|4487|4487.5|4486.5|4488|4487|4487|4486|0
1634631040000|2021-10-19 08:10:40|4487|4486|4487|4486|4487|4486|4487|4486|0
1634631050000|2021-10-19 08:10:50|4486.5|4485.5|4487.5|4486.5|4487.5|4487|4486.5|4485.5|0
1634631060000|2021-10-19 08:11:00|4487|4486|4486.5|4485.5|4487|4486|4486.5|4485.5|0
1634631070000|2021-10-19 08:11:10|4487|4486|4486.5|4486|4487|4486|4486|4485|0
1634631080000|2021-10-19 08:11:20|4486|4485.5|4486.5|4485.5|4486.5|4485.5|4486|4485|0
1634631090000|2021-10-19 08:11:30|4487|4486|4487.5|4486.5|4487.5|4486.5|4486.5|4486|0
1634631100000|2021-10-19 08:11:40|4487|4486|4487.5|4486.5|4487.5|4486.5|4486.5|4485.5|0
1634631110000|2021-10-19 08:11:50|4488|4487|4487.5|4486.5|4488|4487|4487.5|4486.5|0
1634631120000|2021-10-19 08:12:00|4487|4486|4487.5|4486|4487.5|4486|4487|4486|0
1634631130000|2021-10-19 08:12:10|4488|4486.5|4488.5|4487.5|4488.5|4487.5|4487|4486.5|0
1634631140000|2021-10-19 08:12:20||4488||4488||4488||4487.5|0
1634631150000|2021-10-19 08:12:30|4488|4487.5|4488.5|4487|4488.5|4487.5|4488|4487|0
1634631160000|2021-10-19 08:12:40|4488|4487.5|4488|4487.5|4488|4487.5|4488|4487|0
1634631170000|2021-10-19 08:12:50|4488.5|4488|4488.5|4488|4488.5|4488|4488.5|4488|0
1634631180000|2021-10-19 08:13:00|4488|4487.5|4487.5|4486.5|4488|4487.5|4487.5|4486.5|0
1634631190000|2021-10-19 08:13:10|4488||4488||4488||4488||0
1634631200000|2021-10-19 08:13:20|4487.5|4487|4488|4487|4488|4487|4487.5|4487|0
1634631210000|2021-10-19 08:13:30|4488.5|4487.5|4488.5|4488|4488.5|4488|4488.5|4487.5|0
1634631220000|2021-10-19 08:13:40|4489|4487.5|4489|4488|4489.5|4488|4489|4487.5|0
1634631230000|2021-10-19 08:13:50|4489.5|4487.5|4488|4486.5|4489.5|4487.5|4487.5|4486.5|0
1634631240000|2021-10-19 08:14:00|4488.5|4487|4488.5|4487.5|4488.5|4487.5|4488.5|4487|0
1634631250000|2021-10-19 08:14:10|4488|4487|4489.5|4488.5|4489.5|4488.5|4488|4487|0
1634631260000|2021-10-19 08:14:20|4489|4488|4489.5|4488.5|4489.5|4488.5|4489|4488|0
1634631270000|2021-10-19 08:14:30|4489|4488|4488|4487.5|4489|4488|4488|4487|0
1634631280000|2021-10-19 08:14:40|4488.5|4488|4488.5|4487.5|4489|4488|4488|4487.5|0
1634631290000|2021-10-19 08:14:50||4488||4488||4488||4488|0
1634631300000|2021-10-19 08:15:00|4489|4488.5|4489|4488.5|4489|4488.5|4489|4488|0
1634631320000|2021-10-19 08:15:20|4488.5|4488|4489|4488.5|4489|4488.5|4488.5|4488|0
1634631330000|2021-10-19 08:15:30|4489.5|4489|4490|4489.5|4490|4489.5|4489.5|4489|0
1634631340000|2021-10-19 08:15:40|4489.5|4489|4490|4489.5|4490|4489.5|4489.5|4489|0
1634631350000|2021-10-19 08:15:50|4490.5||4490||4490.5||4490||0
1634631360000|2021-10-19 08:16:00|4490.5|4490|4493.5|4492.5|4493.5|4492.5|4490|4490|0
1634631370000|2021-10-19 08:16:10|4493|4492|4491|4490.5|4493|4492.5|4491|4490|0
1634631380000|2021-10-19 08:16:20|4490.5|4490|4490.5|4489.5|4491|4490.5|4490|4489|0
1634631390000|2021-10-19 08:16:30|4490|4490|4489|4488.5|4490|4490|4488.5|4488|0
1634631400000|2021-10-19 08:16:40|4489.5|4488|4489.5|4488.5|4490|4489|4489|4488|0
1634631410000|2021-10-19 08:16:50||4489||4488.5||4489||4488.5|0
1634631420000|2021-10-19 08:17:00|4489|4488|4489.5|4488|4489.5|4488|4489|4488|0
1634631430000|2021-10-19 08:17:10|4489|4488.5|4488.5|4488|4489|4488.5|4488.5|4488|0
1634631440000|2021-10-19 08:17:20|4489|4488.5|4490.5|4489.5|4491|4490|4489|4488.5|0
1634631450000|2021-10-19 08:17:30|4490|4490|4489.5|4488.5|4490.5|4490|4489.5|4488.5|0
1634631460000|2021-10-19 08:17:40|4490|4489|4490|4489|4490|4489|4489.5|4489|0
1634631470000|2021-10-19 08:17:50|4490.5|4489.5|4491.5|4490.5|4491.5|4490.5|4490|4489.5|0
1634631480000|2021-10-19 08:18:00|4491|4491|4490|4489.5|4491.5|4491|4490|4489.5|0
1634631490000|2021-10-19 08:18:10|4490.5|4490|4490.5|4489.5|4491|4490|4490|4489.5|0
1634631500000|2021-10-19 08:18:20||4490||4490||4490||4489.5|0
1634631510000|2021-10-19 08:18:30|4491|4490.5|4490|4489|4491|4490.5|4489.5|4489|0
1634631520000|2021-10-19 08:18:40|4489.5|4489.5|4490|4489.5|4490|4489.5|4489.5|4489.5|0
1634631530000|2021-10-19 08:18:50|4490.5|4490|4491|4489.5|4491|4490|4490|4489.5|0
1634631540000|2021-10-19 08:19:00|4491.5|4490|4492|4491|4492|4491.5|4491.5|4490|0
1634631550000|2021-10-19 08:19:10|4491.5|4490.5|4491.5|4490.5|4492|4490.5|4491|4490.5|0
1634631560000|2021-10-19 08:19:20|4491|4490|4490|4489|4491|4490|4490|4489|0
1634631570000|2021-10-19 08:19:30||4489.5||4489||4489.5||4489|0
1634631580000|2021-10-19 08:19:40|4489.5|4488.5|4489|4488.5|4489.5|4488.5|4488.5|4488|0
1634631590000|2021-10-19 08:19:50|4488.5|4488|4489|4488.5|4489|4488.5|4488|4487.5|0
1634631600000|2021-10-19 08:20:00|4489.5|4489|4490.5|4490|4490.5|4490|4489|4488.5|0
1634631610000|2021-10-19 08:20:10|4491|4490.5|4491|4490.5|4491|4490.5|4491|4490.5|0
1634631620000|2021-10-19 08:20:20|4491.5|4491|4491.5|4491|4491.5|4491|4491.5|4490.5|0
1634631630000|2021-10-19 08:20:30|4492||4491.5||4492||4491.5||0
1634631640000|2021-10-19 08:20:40|4491|4490.5|4491|4490|4491|4490.5|4491|4490|0
1634631650000|2021-10-19 08:20:50|4490.5|4489.5|4490.5|4489.5|4490.5|4489.5|4490.5|4489.5|0
1634631660000|2021-10-19 08:21:00|4490|4489|4489|4488.5|4490.5|4489|4488.5|4487.5|0
1634631670000|2021-10-19 08:21:10|4488.5|4488|4489|4488|4489.5|4489|4488|4487.5|0
1634631680000|2021-10-19 08:21:20|4489.5|4488.5|4488.5|4487.5|4489.5|4488.5|4488|4487.5|0
1634631690000|2021-10-19 08:21:30|4488|4487|4488|4487|4488|4487.5|4487.5|4486.5|0
1634631700000|2021-10-19 08:21:40|4487.5|4487.5|4489|4488|4489|4488|4487.5|4487.5|0
1634631710000|2021-10-19 08:21:50|4488.5|4487.5|4488|4487.5|4488.5|4487.5|4488|4487|0
1634631740000|2021-10-19 08:22:20|4487.5|4487|4488|4487.5|4488|4487.5|4487.5|4487|0
1634631750000|2021-10-19 08:22:30|4487.5|4487|4487|4486.5|4487.5|4487.5|4487|4486.5|0
1634631760000|2021-10-19 08:22:40|4487.5||4487.5||4487.5||4487.5||0
1634631770000|2021-10-19 08:22:50|4487|4487|4487|4486.5|4487.5|4487|4487|4486.5|0
1634631780000|2021-10-19 08:23:00|4486.5|4486|4486.5|4486|4486.5|4486|4486.5|4486|0
1634631790000|2021-10-19 08:23:10|4486|4485.5|4486.5|4485.5|4486.5|4486|4486|4485.5|0
1634631800000|2021-10-19 08:23:20|4486|4486|4485.5|4485|4486|4486|4485.5|4484.5|0
1634631820000|2021-10-19 08:23:40|4486|4485.5|4486.5|4485.5|4486.5|4485.5|4486|4485.5|0
1634631830000|2021-10-19 08:23:50|4486|4486|4486.5|4486|4486.5|4486|4486|4485.5|0
1634631840000|2021-10-19 08:24:00||4485.5||4485.5||4485.5||4485.5|0
1634631850000|2021-10-19 08:24:10||4486||4486||4486||4486|0
1634631860000|2021-10-19 08:24:20|4486|4485.5|4486|4485.5|4486|4485.5|4486|4485.5|0
1634631870000|2021-10-19 08:24:30|4486.5|4486|4486.5|4485.5|4486.5|4486|4486|4485.5|0
1634631880000|2021-10-19 08:24:40|4487|4486|4487|4486|4487|4486.5|4487|4486|0
1634631890000|2021-10-19 08:24:50|4487.5|4486.5|4488|4487|4488.5|4487.5|4487|4486.5|0
1634631900000|2021-10-19 08:25:00||4487.5||4487.5||4487.5||4487.5|0
1634631930000|2021-10-19 08:25:30|4487.5|4487|4487|4486.5|4487.5|4487|4487|4486.5|0
1634631940000|2021-10-19 08:25:40|4486.5|4486|4487|4486.5|4487|4486.5|4486.5|4486|0
1634631950000|2021-10-19 08:25:50|4486.5|4486|4487|4486|4487|4486.5|4486.5|4486|0
1634631960000|2021-10-19 08:26:00|4486.5|4486.5|4486|4485.5|4487|4486.5|4486|4485|0
1634631970000|2021-10-19 08:26:10|4486.5||4486||4486.5||4486||0
1634631980000|2021-10-19 08:26:20|4485.5|4485|4485|4484.5|4485.5|4485|4484.5|4483.5|0
1634631990000|2021-10-19 08:26:30|4485.5|4485|4485.5|4485|4485.5|4485|4485|4484.5|0
1634632000000|2021-10-19 08:26:40|4486|4485.5|4486|4485.5|4486|4485.5|4486|4485|0
1634632010000|2021-10-19 08:26:50|4485.5|4485|4486.5|4486|4486.5|4486|4485.5|4485|0
1634632020000|2021-10-19 08:27:00|4486|4485.5|4487.5|4486.5|4487.5|4486.5|4485.5|4484.5|0
1634632030000|2021-10-19 08:27:10|4487|4487|4487.5|4487|4487.5|4487|4487|4486.5|0
1634632040000|2021-10-19 08:27:20|4488|4487.5|4487.5|4486.5|4488|4487.5|4487|4486.5|0
1634632050000|2021-10-19 08:27:30|4487||4487.5||4487.5||4487||0
1634632060000|2021-10-19 08:27:40|4487|4487|4487|4486.5|4487.5|4487|4487|4486.5|0
1634632070000|2021-10-19 08:27:50|4486.5|4486|4488|4487.5|4488|4487.5|4486|4485.5|0
1634632080000|2021-10-19 08:28:00|4487.5|4487|4488|4487.5|4488|4487.5|4487.5|4487|0
1634632090000|2021-10-19 08:28:10|4488.5|4488|4489.5|4489|4490|4489|4488|4488|0
1634632100000|2021-10-19 08:28:20|4490|4488.5|4489|4488.5|4490|4489.5|4489|4488.5|0
1634632110000|2021-10-19 08:28:30|4488.5|4488|4488.5|4488|4488.5|4488|4488.5|4487.5|0
1634632120000|2021-10-19 08:28:40|4488|4487.5|4488|4487|4488.5|4487.5|4488|4487|0
1634632130000|2021-10-19 08:28:50|4487.5|4487.5|4487.5|4487|4488|4487.5|4487.5|4487|0
1634632140000|2021-10-19 08:29:00|4488|4487.5|4489|4488|4489|4488.5|4487.5|4487|0
1634632150000|2021-10-19 08:29:10|4488.5|4488.5|4488.5|4488|4488.5|4488.5|4488.5|4488|0
1634632160000|2021-10-19 08:29:20|4489|4487.5|4489|4488|4489|4488.5|4489|4487.5|0
1634632170000|2021-10-19 08:29:30|4488.5||4488.5||4488.5||4488.5||0
1634632180000|2021-10-19 08:29:40|4489|4488.5|4489|4488|4489|4488.5|4488.5|4488|0
1634632190000|2021-10-19 08:29:50|4488.5||4488.5||4489||4488.5||0
1634632200000|2021-10-19 08:30:00|4489|4488.5|4489|4488.5|4489.5|4489|4488.5|4488|0
1634632210000|2021-10-19 08:30:10|4489.5|4488|4490|4489|4490|4489.5|4489|4488|0
1634632220000|2021-10-19 08:30:20|4490.5|4489.5|4490.5|4489.5|4490.5|4490|4490|4489|0
1634632230000|2021-10-19 08:30:30|4490|4489|4489.5|4489|4490|4489|4489.5|4489|0
1634632240000|2021-10-19 08:30:40|4489|4488.5|4489.5|4488.5|4489.5|4489|4489|4488.5|0
1634632250000|2021-10-19 08:30:50|4489|4488|4488.5|4488|4489.5|4488|4488.5|4487.5|0
1634632260000|2021-10-19 08:31:00|4489|4487.5|4487.5|4487|4489|4487.5|4486|4485.5|0
1634632270000|2021-10-19 08:31:10|4488|4487.5|4488.5|4488|4488.5|4488|4487.5|4487.5|0
1634632280000|2021-10-19 08:31:20|4488|4487.5|4488|4487.5|4488|4487.5|4487.5|4487|0
1634632290000|2021-10-19 08:31:30|4487.5|4487|4488|4487|4488|4487.5|4487.5|4487|0
1634632300000|2021-10-19 08:31:40|4487.5|4486.5|4488|4487.5|4488.5|4487.5|4487|4486.5|0
1634632320000|2021-10-19 08:32:00|4487.5|4487|4488|4487.5|4488.5|4487.5|4487.5|4487|0
1634632330000|2021-10-19 08:32:10|4487.5|4487|4487.5|4486.5|4488|4487.5|4487.5|4486.5|0
1634632340000|2021-10-19 08:32:20|4487||4487||4487||4487||0
1634632350000|2021-10-19 08:32:30|4486.5|4486|4486.5|4486|4486.5|4486|4486.5|4485.5|0
1634632370000|2021-10-19 08:32:50|4487|4486.5|4486.5|4486|4487|4486.5|4486|4485.5|0
1634632380000|2021-10-19 08:33:00|4487|4486.5|4488|4487|4488|4487|4487|4486.5|0
1634632390000|2021-10-19 08:33:10||4487.5||4487.5||4487.5||4487.5|0
1634632400000|2021-10-19 08:33:20|4487.5|4487|4487.5|4487|4488|4487.5|4487.5|4487|0
1634632410000|2021-10-19 08:33:30|4487|4486.5|4485.5|4485|4487.5|4487|4485|4484.5|0
1634632420000|2021-10-19 08:33:40|4486|4485.5|4487|4486.5|4487.5|4487|4486|4485.5|0
1634632430000|2021-10-19 08:33:50|4487.5||4487||4487.5||4487||0
1634632440000|2021-10-19 08:34:00|4487.5|4487|4488|4487.5|4488|4487.5|4487|4486.5|0
1634632450000|2021-10-19 08:34:10|4488.5||4488||4488.5||4488||0
1634632460000|2021-10-19 08:34:20|4487.5|4487|4488|4487|4488|4487.5|4487.5|4487|0
1634632470000|2021-10-19 08:34:30|4487.5|4486.5|4487|4486.5|4488|4486.5|4486.5|4485.5|0
1634632480000|2021-10-19 08:34:40|4487.5|4487|4488|4487|4488|4487.5|4487|4486.5|0
1634632490000|2021-10-19 08:34:50|4487.5|4487.5|4488|4487|4488|4487.5|4487.5|4487|0
1634632500000|2021-10-19 08:35:00|4487.5|4487.5|4488|4487.5|4488|4487.5|4487.5|4487|0
1634632510000|2021-10-19 08:35:10|4487.5|4487|4487.5|4487|4487.5|4487|4486.5|4486|0
1634632520000|2021-10-19 08:35:20|4488|4486.5|4487.5|4487|4488|4487|4487.5|4486.5|0
1634632530000|2021-10-19 08:35:30|4487|4486.5|4487|4486.5|4487.5|4487|4487|4486.5|0
1634632540000|2021-10-19 08:35:40|4487.5|4487|4487|4486.5|4487.5|4487|4487|4486.5|0
1634632550000|2021-10-19 08:35:50|4488|4487|4488|4487.5|4488|4487.5|4488|4487|0
1634632560000|2021-10-19 08:36:00|4488.5|4488|4488.5|4488|4489|4488.5|4488|4488|0
1634632570000|2021-10-19 08:36:10|4488|4487.5|4487|4486.5|4488|4487.5|4487|4486.5|0
1634632580000|2021-10-19 08:36:20|4487.5|4487|4489.5|4488.5|4489.5|4488.5|4487.5|4487|0
1634632590000|2021-10-19 08:36:30|4489|4489|4491|4490|4491|4490|4489|4489|0
1634632600000|2021-10-19 08:36:40|4490.5|4489.5|4490|4489.5|4490.5|4489.5|4490|4489.5|0
1634632610000|2021-10-19 08:36:50|4490.5|4490|4491|4490|4491|4490|4490|4489.5|0
1634632620000|2021-10-19 08:37:00|4491.5|4490.5|4492|4491.5|4492|4491.5|4491|4490|0
1634632630000|2021-10-19 08:37:10|4492.5|4492|4492.5|4492|4492.5|4492|4492|4491.5|0
1634632640000|2021-10-19 08:37:20|4493|4492.5|4494|4493.5|4494|4493.5|4493|4492.5|0
1634632650000|2021-10-19 08:37:30|4493.5|4493|4494|4493.5|4494|4493.5|4493.5|4493|0
1634632660000|2021-10-19 08:37:40|4494.5|4494|4495|4494|4495|4494.5|4494.5|4494|0
1634632670000|2021-10-19 08:37:50|4494.5|4494.5|4495|4494.5|4495|4494.5|4494.5|4494|0
1634632680000|2021-10-19 08:38:00|4494.5|4494|4495|4494.5|4495|4494.5|4494.5|4494|0
1634632690000|2021-10-19 08:38:10|4495.5|4494|4496|4495.5|4496.5|4496|4495|4494|0
1634632700000|2021-10-19 08:38:20|4496.5|4496|4497|4496.5|4497.5|4496.5|4496|4496|0
1634632710000|2021-10-19 08:38:30|4497.5|4496|4496|4495|4497.5|4496|4496|4495|0
1634632720000|2021-10-19 08:38:40|4496.5|4495.5|4496|4495.5|4496.5|4495.5|4496|4495.5|0
1634632730000|2021-10-19 08:38:50|4495.5|4495|4495.5|4494.5|4496|4495.5|4495|4494|0
1634632740000|2021-10-19 08:39:00|4495|4494|4493.5|4493|4495|4494|4493.5|4493|0
1634632750000|2021-10-19 08:39:10|4493|4492.5|4493.5|4493|4493.5|4493|4492.5|4492|0
1634632760000|2021-10-19 08:39:20|4494|4492.5|4492.5|4492|4494|4493|4492.5|4491.5|0
1634632770000|2021-10-19 08:39:30|4492|4491.5|4492|4491.5|4492.5|4491.5|4492|4491.5|0
1634632790000|2021-10-19 08:39:50|4491.5|4491|4491.5|4491|4491.5|4491.5|4491.5|4491|0
1634632800000|2021-10-19 08:40:00|4491|4490.5|4491|4490.5|4491.5|4491|4491|4490.5|0
1634632820000|2021-10-19 08:40:20|4490.5|4490|4491|4490.5|4491|4490.5|4490.5|4490|0
1634632830000|2021-10-19 08:40:30|4491.5|4491|4492|4491.5|4492|4491.5|4491|4491|0
1634632840000|2021-10-19 08:40:40|4492.5|4492|4492.5|4492|4492.5|4492|4492|4491.5|0
1634632850000|2021-10-19 08:40:50|4492|4491.5|4492.5|4491.5|4492.5|4492|4492|4491.5|0
1634632860000|2021-10-19 08:41:00|4492|4492|4492.5|4491.5|4492.5|4492|4492|4491.5|0
1634632870000|2021-10-19 08:41:10|4492||4492||4492||4492||0
1634632890000|2021-10-19 08:41:30|4491.5|4491|4492|4491.5|4492|4491.5|4491.5|4491|0
1634632900000|2021-10-19 08:41:40|4491.5|4491|4491|4490.5|4491.5|4491|4490.5|4490|0
1634632910000|2021-10-19 08:41:50|4490.5|4490|4490|4489.5|4490.5|4490|4490|4489.5|0
1634632920000|2021-10-19 08:42:00|4489.5|4489|4490|4489.5|4490|4489.5|4489.5|4489|0
1634632930000|2021-10-19 08:42:10|4489.5|4489|4489|4488.5|4489.5|4489|4489|4488.5|0
1634632940000|2021-10-19 08:42:20|4488.5|4488|4489|4488.5|4489|4488.5|4488.5|4488|0
1634632950000|2021-10-19 08:42:30|4489.5|4489|4490|4489.5|4490|4489.5|4489|4489|0
1634632960000|2021-10-19 08:42:40|4490.5|4489|4491.5|4491|4492|4491|4490.5|4489|0
1634632970000|2021-10-19 08:42:50|4492|4490.5|4490.5|4489.5|4492|4490.5|4490|4489.5|0
1634632980000|2021-10-19 08:43:00|4490|4490|4489.5|4489|4490.5|4490|4489.5|4489|0
1634632990000|2021-10-19 08:43:10|4489|4488.5|4489|4488.5|4489.5|4488.5|4488.5|4488|0
1634633000000|2021-10-19 08:43:20|4489.5|4489|4490|4489.5|4490|4489.5|4489.5|4489|0
1634633020000|2021-10-19 08:43:40|4489.5|4489|4490|4489.5|4490|4489.5|4489|4488|0
1634633040000|2021-10-19 08:44:00|4489.5|4489|4489|4488|4489.5|4489|4488.5|4488|0
1634633050000|2021-10-19 08:44:10|4488.5|4487.5|4488|4487.5|4488.5|4488|4488|4487|0
1634633060000|2021-10-19 08:44:20|4488.5|4488|4489.5|4489|4489.5|4489|4488.5|4488|0
1634633070000|2021-10-19 08:44:30|4490|4489.5|4489.5|4489|4490|4489.5|4489.5|4489|0
1634633080000|2021-10-19 08:44:40|4490|4489.5|4490|4489|4490.5|4490|4489.5|4489|0
1634633090000|2021-10-19 08:44:50|4489.5||4489.5||4489.5||4489.5||0
1634633100000|2021-10-19 08:45:00|4490|4489.5|4489.5|4489|4490|4489.5|4489.5|4489|0
1634633110000|2021-10-19 08:45:10|4489|4488.5|4490|4489.5|4490|4489.5|4489|4488.5|0
1634633120000|2021-10-19 08:45:20|4490.5|4490|4491|4490.5|4491|4490.5|4490.5|4490|0
1634633130000|2021-10-19 08:45:30|4491.5|4491|4492.5|4492|4492.5|4492|4491.5|4491|0
1634633140000|2021-10-19 08:45:40|4493|4492.5|4492|4491.5|4493|4492.5|4492|4491.5|0
1634633150000|2021-10-19 08:45:50|4491.5|4491|4491.5|4491|4491.5|4491|4491.5|4490.5|0
1634633160000|2021-10-19 08:46:00|4492|4491.5|4493|4492.5|4493|4492.5|4491.5|4491|0
1634633170000|2021-10-19 08:46:10|4493.5|4493|4493.5|4493|4494|4493|4493|4492.5|0
1634633180000|2021-10-19 08:46:20|4494|4493.5|4493|4492.5|4494|4493.5|4493|4492.5|0
1634633190000|2021-10-19 08:46:30|4492.5|4492|4493|4492.5|4493.5|4493|4492.5|4492|0
1634633200000|2021-10-19 08:46:40|4492.5|4492|4492.5|4492|4493|4492.5|4492.5|4492|0
1634633210000|2021-10-19 08:46:50|4493|4492.5|4493|4492.5|4493|4492.5|4493|4492.5|0
1634633220000|2021-10-19 08:47:00|4492.5|4492|4493.5|4492.5|4493.5|4493|4492.5|4492|0
1634633230000|2021-10-19 08:47:10|4494|4493|4495|4494|4495|4494|4493.5|4493|0
1634633240000|2021-10-19 08:47:20|4494.5|4494.5|4495|4494|4495|4494.5|4494.5|4494|0
1634633250000|2021-10-19 08:47:30||4494.5||4494.5||4494.5||4494.5|0
1634633260000|2021-10-19 08:47:40|4495.5|4495|4495|4494|4496.5|4495.5|4495|4494|0
1634633270000|2021-10-19 08:47:50|4495.5|4494.5|4494.5|4494|4495.5|4495|4494.5|4494|0
1634633280000|2021-10-19 08:48:00|4495|4493.5|4495|4494.5|4495|4494.5|4495|4493.5|0
1634633290000|2021-10-19 08:48:10|4495.5|4495|4497|4496.5|4497.5|4497|4495.5|4495|0
1634633300000|2021-10-19 08:48:20|4496.5|4496|4498|4497|4498|4497.5|4496.5|4496|0
1634633310000|2021-10-19 08:48:30|4497.5|4496.5|4497.5|4497|4498|4497.5|4497.5|4496.5|0
1634633320000|2021-10-19 08:48:40|4498||4498||4498||4497.5||0
1634633330000|2021-10-19 08:48:50|4497.5|4496.5|4497.5|4497|4498|4497.5|4497.5|4496.5|0
1634633340000|2021-10-19 08:49:00|4497|4496.5|4497.5|4497|4497.5|4497|4497|4496.5|0
1634633350000|2021-10-19 08:49:10|4498|4497.5|4498.5|4497.5|4498.5|4498|4498|4497.5|0
1634633360000|2021-10-19 08:49:20|4498||4498.5||4498.5||4498||0
1634633370000|2021-10-19 08:49:30|4498|4498|4499|4498.5|4499|4498.5|4498|4498|0
1634633380000|2021-10-19 08:49:40|4498.5|4498|4499|4498|4499|4498.5|4498.5|4498|0
1634633390000|2021-10-19 08:49:50|4498.5|4498.5|4499|4498.5|4499|4498.5|4498.5|4498.5|0
1634633400000|2021-10-19 08:50:00|4498.5|4498|4498.5|4498|4498.5|4498|4498.5|4498|0
1634633410000|2021-10-19 08:50:10|4499|4498.5|4499|4498|4499|4498.5|4498.5|4498|0
1634633420000|2021-10-19 08:50:20|4498.5|4497.5|4498|4497.5|4498.5|4498|4498|4497.5|0
1634633430000|2021-10-19 08:50:30|4497.5|4497|4498.5|4498|4498.5|4498|4497.5|4497|0
1634633440000|2021-10-19 08:50:40|4499|4498.5|4499|4498.5|4499|4498.5|4499|4498.5|0
1634633450000|2021-10-19 08:50:50|4499.5|4499|4500|4499.5|4500|4499.5|4499|4498.5|0
1634633460000|2021-10-19 08:51:00|4499.5|4499|4500|4499.5|4500|4499.5|4499.5|4499|0
1634633470000|2021-10-19 08:51:10|4499.5|4499|4499.5|4499|4500|4499.5|4499.5|4499|0
1634633490000|2021-10-19 08:51:30|4500|4499.5|4500|4499.5|4500|4499.5|4499.5|4499|0
1634633510000|2021-10-19 08:51:50|4499.5|4499|4499.5|4499|4500|4499.5|4499|4498.5|0
1634633520000|2021-10-19 08:52:00|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499.5|0
1634633530000|2021-10-19 08:52:10|4500.5|4499|4509|4508|4509|4508.5|4500.5|4499|0
1634633540000|2021-10-19 08:52:20|4509.5|4508.5|4510|4509.5|4510|4509.5|4509.5|4508.5|0
1634633550000|2021-10-19 08:52:30|4509.5|4509|4505.5|4505|4509.5|4509.5|4505.5|4504.5|0
1634633560000|2021-10-19 08:52:40|4506|4505.5|4505.5|4505|4506.5|4505.5|4505|4504|0
1634633570000|2021-10-19 08:52:50|4506.5|4504.5|4506|4505.5|4507|4506|4506|4504.5|0
1634633580000|2021-10-19 08:53:00|4505.5|4505|4506|4505.5|4506.5|4505.5|4505.5|4505|0
1634633590000|2021-10-19 08:53:10|4506.5|4505|4507.5|4507|4508|4507|4506|4505|0
1634633600000|2021-10-19 08:53:20|4507|4506.5|4507.5|4506.5|4507.5|4507|4507|4506|0
1634633610000|2021-10-19 08:53:30|4507|4506|4507|4506|4507|4506.5|4507|4506|0
1634633620000|2021-10-19 08:53:40|4506.5|4506.5|4504.5|4504|4506.5|4506.5|4503|4502.5|0
1634633630000|2021-10-19 08:53:50|4504|4503.5|4504.5|4504|4504.5|4504|4504|4503.5|0
1634633640000|2021-10-19 08:54:00|4504|4503.5|4504|4503.5|4504.5|4503.5|4504|4503.5|0
1634633650000|2021-10-19 08:54:10|4504.5|4503|4503.5|4503|4504.5|4503.5|4503|4502|0
1634633660000|2021-10-19 08:54:20|4503|4502.5|4503|4502|4503|4502.5|4503|4502|0
1634633670000|2021-10-19 08:54:30|4502.5|4501.5|4503.5|4502.5|4504|4503.5|4500|4499.5|0
1634633680000|2021-10-19 08:54:40|4504|4503|4502.5|4502|4504|4503|4502|4501.5|0
1634633690000|2021-10-19 08:54:50|4502|4501.5|4502|4501.5|4503|4502|4502|4501.5|0
1634633700000|2021-10-19 08:55:00|4501.5|4501|4503|4502|4503.5|4503|4501.5|4501|0
1634633710000|2021-10-19 08:55:10|4502.5|4502.5|4503|4502|4503|4502.5|4502.5|4502|0
1634633720000|2021-10-19 08:55:20|4503.5|4502.5|4504|4503.5|4505|4504|4503|4502.5|0
1634633730000|2021-10-19 08:55:30|4504.5|4504.5|4504.5|4504|4505|4504.5|4504|4503.5|0
1634633740000|2021-10-19 08:55:40|4505|4503.5|4503.5|4503|4505|4503.5|4503|4502.5|0
1634633750000|2021-10-19 08:55:50|4503|4502.5|4503.5|4503|4503.5|4503|4503|4502.5|0
1634633760000|2021-10-19 08:56:00|4503|4502.5|4503.5|4503|4503.5|4503|4502.5|4502|0
1634633770000|2021-10-19 08:56:10|4503|4502.5|4503.5|4502.5|4503.5|4502.5|4502|4501.5|0
1634633780000|2021-10-19 08:56:20|4504|4503|4503.5|4503|4504|4503.5|4502.5|4502|0
1634633790000|2021-10-19 08:56:30|4504|4503.5|4503.5|4502.5|4504|4503.5|4503|4502.5|0
1634633800000|2021-10-19 08:56:40|4504|4503|4503|4502.5|4504|4503|4503|4502|0
1634633820000|2021-10-19 08:57:00|4503.5|4503|4505|4504.5|4505.5|4505|4503.5|4503|0
1634633830000|2021-10-19 08:57:10|4505.5|4505|4505.5|4504.5|4505.5|4505|4505|4504.5|0
1634633840000|2021-10-19 08:57:20|4505|4505|4505.5|4505|4505.5|4505|4505|4505|0
1634633850000|2021-10-19 08:57:30|4506|4505.5|4506|4505.5|4506|4505.5|4506|4505.5|0
1634633860000|2021-10-19 08:57:40|4506.5|4506|4506|4505|4506.5|4506|4505|4504.5|0
1634633880000|2021-10-19 08:58:00|4506.5|4505.5|4507|4506.5|4507.5|4506.5|4506.5|4505.5|0
1634633900000|2021-10-19 08:58:20|4507.5|4507|4508|4507.5|4508|4507.5|4507|4506.5|0
1634633910000|2021-10-19 08:58:30|4507.5|4507|4507|4506.5|4507.5|4507|4507|4506.5|0
1634633920000|2021-10-19 08:58:40|4506.5|4506|4507|4506.5|4507|4506.5|4506.5|4506|0
1634633930000|2021-10-19 08:58:50||4506||4506.5||4506.5||4506|0
1634633940000|2021-10-19 08:59:00|4507.5|4507|4507|4506.5|4508|4507|4507|4506.5|0
1634633970000|2021-10-19 08:59:30|4506.5|4506|4506|4505.5|4506.5|4506|4506|4505.5|0
1634633980000|2021-10-19 08:59:40|4505.5|4505|4505.5|4505|4506|4505|4505|4504.5|0
1634633990000|2021-10-19 08:59:50|4506|4505.5|4505.5|4505|4506.5|4505.5|4505.5|4505|0
1634634000000|2021-10-19 09:00:00|4505|4504.5|4504.5|4504|4505|4505|4503.5|4502.5|0
1634634010000|2021-10-19 09:00:10|4505|4504.5|4505.5|4505|4505.5|4505|4505|4504.5|0
1634634020000|2021-10-19 09:00:20|4505|4504.5|4505|4504.5|4505.5|4504.5|4504.5|4504|0
1634634030000|2021-10-19 09:00:30|4505.5|4505|4506|4505.5|4506.5|4506|4505.5|4505|0
1634634050000|2021-10-19 09:00:50|4505.5|4505|4507.5|4506.5|4507.5|4506.5|4505.5|4505|0
1634634060000|2021-10-19 09:01:00|4507|4506|4507|4506|4507|4506.5|4507|4506|0
1634634070000|2021-10-19 09:01:10|4506.5|4505.5|4507.5|4507|4508|4507|4506.5|4505.5|0
1634634080000|2021-10-19 09:01:20|4508|4506.5|4507|4506|4508|4506.5|4506.5|4506|0
1634634100000|2021-10-19 09:01:40|4507.5|4506.5|4508|4507|4508|4507.5|4507|4506.5|0
1634634110000|2021-10-19 09:01:50|4507.5|4506.5|4507|4506|4508|4507|4506.5|4506|0
1634634120000|2021-10-19 09:02:00|4507.5|4506.5|4508.5|4508|4508.5|4508|4507.5|4506.5|0
1634634130000|2021-10-19 09:02:10|4509|4508.5|4508|4507.5|4509|4508.5|4508|4507.5|0
1634634140000|2021-10-19 09:02:20|4508.5|4508|4509|4508.5|4509.5|4508.5|4508|4507.5|0
1634634150000|2021-10-19 09:02:30|4509.5|4509|4509.5|4509|4510.5|4509.5|4509|4508.5|0
1634634160000|2021-10-19 09:02:40|4509|4508.5|4508.5|4508|4509|4508.5|4508.5|4508|0
1634634170000|2021-10-19 09:02:50|4508|4507.5|4506|4505.5|4508|4507.5|4506|4505.5|0
1634634180000|2021-10-19 09:03:00|4506.5|4505|4506|4505|4506.5|4505.5|4506|4505|0
1634634190000|2021-10-19 09:03:10|4506.5|4505.5|4506|4505.5|4506.5|4506|4506|4505|0
1634634200000|2021-10-19 09:03:20|4506.5|4506|4506.5|4506|4507|4506.5|4506.5|4505.5|0
1634634210000|2021-10-19 09:03:30|4507|4506.5|4506.5|4505.5|4507|4506.5|4506|4505.5|0
1634634220000|2021-10-19 09:03:40|4506|4506|4505|4504|4506|4506|4505|4504|0
1634634230000|2021-10-19 09:03:50|4504.5|4504.5|4505|4504|4505.5|4505|4504.5|4503.5|0
1634634240000|2021-10-19 09:04:00|4504.5|4503.5|4505|4504|4505.5|4504.5|4504|4503|0
1634634250000|2021-10-19 09:04:10|4504.5|4504.5|4504.5|4504|4505|4504.5|4504.5|4504|0
1634634260000|2021-10-19 09:04:20|4505|4504.5|4504|4503|4505|4504.5|4503.5|4503|0
1634634270000|2021-10-19 09:04:30|4503.5|4502.5|4503.5|4503|4504|4503|4503.5|4502.5|0
1634634290000|2021-10-19 09:04:50|4503|4502.5|4504|4503.5|4504.5|4503.5|4503|4502.5|0
1634634300000|2021-10-19 09:05:00|4503.5|4503|4503.5|4503|4503.5|4503|4503|4502.5|0
1634634310000|2021-10-19 09:05:10|4504|4503.5|4503.5|4502.5|4504|4503.5|4503|4502.5|0
1634634320000|2021-10-19 09:05:20|4504|4503|4503.5|4502.5|4504|4503|4503.5|4502.5|0
1634634330000|2021-10-19 09:05:30|4503|4502|4502.5|4502|4503.5|4502|4502.5|4502|0
1634634340000|2021-10-19 09:05:40|4503|4502.5|4504.5|4503.5|4504.5|4503.5|4503|4502.5|0
1634634350000|2021-10-19 09:05:50|4504|4504|4504.5|4503.5|4504.5|4504|4504|4503.5|0
1634634360000|2021-10-19 09:06:00|4504|4503|4503.5|4503|4504|4503|4503|4502.5|0
1634634370000|2021-10-19 09:06:10|4504|4503.5|4504.5|4503.5|4504.5|4503.5|4503.5|4503|0
1634634380000|2021-10-19 09:06:20|4504|4504|4506|4505.5|4506|4505.5|4504|4504|0
1634634390000|2021-10-19 09:06:30|4506.5|4506|4507|4506.5|4507|4506.5|4506.5|4506|0
1634634400000|2021-10-19 09:06:40|4506.5|4506|4506|4505.5|4506.5|4506|4506|4505|0
1634634410000|2021-10-19 09:06:50|4506.5|4506|4508|4507|4508|4507.5|4506|4506|0
1634634420000|2021-10-19 09:07:00|4508.5|4507.5|4508.5|4507.5|4508.5|4508|4508|4507.5|0
1634634430000|2021-10-19 09:07:10||4508||4508||4508||4508|0
1634634440000|2021-10-19 09:07:20|4508|4507.5|4507|4506.5|4508|4507.5|4507|4506.5|0
1634634450000|2021-10-19 09:07:30|4507.5|4506|4508|4507|4509|4508.5|4507.5|4506|0
1634634460000|2021-10-19 09:07:40|4509|4507.5|4508|4507.5|4509.5|4508|4508|4507|0
1634634470000|2021-10-19 09:07:50|4508.5|4508|4508.5|4508|4508.5|4508|4508|4507.5|0
1634634480000|2021-10-19 09:08:00|4508|4507.5|4508.5|4508|4508.5|4508|4508|4507.5|0
1634634490000|2021-10-19 09:08:10|4508|4507.5|4508|4507.5|4508.5|4507.5|4508|4507.5|0
1634634500000|2021-10-19 09:08:20|4508.5|4508|4508.5|4507.5|4508.5|4508|4508|4507.5|0
1634634510000|2021-10-19 09:08:30|4508|4508|4508.5|4507.5|4508.5|4508|4508|4507.5|0
1634634520000|2021-10-19 09:08:40|4508|4507|4507.5|4507|4508|4507|4507.5|4507|0
1634634530000|2021-10-19 09:08:50|4508.5|4507.5|4507.5|4506.5|4509|4508|4507|4506.5|0
1634634540000|2021-10-19 09:09:00|4508|4507|4508|4507|4508|4507.5|4507|4506.5|0
1634634550000|2021-10-19 09:09:10|4507.5|4506.5|4507.5|4506.5|4508|4507|4507.5|4506.5|0
1634634560000|2021-10-19 09:09:20|4508|4507|4505|4504.5|4508|4507|4505|4504.5|0
1634634570000|2021-10-19 09:09:30|4505.5|4505|4506.5|4506|4507|4506|4505.5|4505|0
1634634580000|2021-10-19 09:09:40|4506|4505.5|4507|4506|4507|4506.5|4505.5|4505|0
1634634590000|2021-10-19 09:09:50|4506.5|4505.5|4505|4504|4506.5|4505.5|4505|4504|0
1634634610000|2021-10-19 09:10:10|4504.5|4503.5|4504|4503|4504.5|4503.5|4504|4503|0
1634634630000|2021-10-19 09:10:30|4504.5|4503.5|4503|4502.5|4504.5|4504|4503|4502|0
1634634640000|2021-10-19 09:10:40|4502.5|4502|4503|4502.5|4503.5|4502.5|4502.5|4502|0
1634634650000|2021-10-19 09:10:50|4503.5|4503|4503.5|4503|4503.5|4503|4503.5|4503|0
1634634660000|2021-10-19 09:11:00|4503|4502.5|4503.5|4502.5|4503.5|4502.5|4503|4502.5|0
1634634670000|2021-10-19 09:11:10||4503||4502.5||4503||4502.5|0
1634634680000|2021-10-19 09:11:20|4503|4503|4503.5|4503|4503.5|4503|4503|4503|0
1634634690000|2021-10-19 09:11:30|4503|4502.5|4503|4502.5|4503|4502.5|4503|4502.5|0
1634634700000|2021-10-19 09:11:40|4503.5||4503||4503.5||4503||0
1634634710000|2021-10-19 09:11:50|4503.5|4503|4502.5|4502|4503.5|4503|4502|4501.5|0
1634634720000|2021-10-19 09:12:00|4503|4502.5|4503.5|4503|4503.5|4503|4503|4502.5|0
1634634730000|2021-10-19 09:12:10|4504|4502.5|4503.5|4503|4504|4503|4503.5|4502.5|0
1634634740000|2021-10-19 09:12:20|4504|4503.5|4504|4503.5|4504|4503.5|4504|4503.5|0
1634634750000|2021-10-19 09:12:30|4504.5|4504|4505.5|4505|4506|4505|4504.5|4504|0
1634634760000|2021-10-19 09:12:40|4505|4504.5|4504.5|4504|4505|4504.5|4504|4503.5|0
1634634770000|2021-10-19 09:12:50|4505|4504.5|4505|4504|4505|4504.5|4504.5|4504|0
1634634780000|2021-10-19 09:13:00|4504.5||4504.5||4504.5||4504.5||0
1634634790000|2021-10-19 09:13:10|4505|4504.5|4505|4504.5|4505|4504.5|4504.5|4504|0
1634634810000|2021-10-19 09:13:30|4505.5|4505|4506|4505.5|4506|4505.5|4505.5|4505|0
1634634820000|2021-10-19 09:13:40|4505.5|4505|4505.5|4505|4505.5|4505|4505.5|4505|0
1634634830000|2021-10-19 09:13:50|4506|4505.5|4506|4505.5|4506.5|4505.5|4506|4505.5|0
1634634840000|2021-10-19 09:14:00|4506.5|4506|4507|4506|4507|4506|4506|4506|0
1634634850000|2021-10-19 09:14:10|4506.5|4506.5|4507.5|4506.5|4507.5|4506.5|4506.5|4506.5|0
1634634860000|2021-10-19 09:14:20|4507|4507|4507|4506.5|4507.5|4507|4507|4506.5|0
1634634870000|2021-10-19 09:14:30|4506.5|4506|4506|4505.5|4506.5|4506|4506|4505.5|0
1634634880000|2021-10-19 09:14:40|4505.5|4505|4506|4505|4506.5|4505.5|4505.5|4505|0
1634634890000|2021-10-19 09:14:50|4505.5|4505.5|4505.5|4505|4505.5|4505.5|4505.5|4505|0
1634634900000|2021-10-19 09:15:00|4506|4505.5|4505.5|4505|4506|4505.5|4505.5|4505|0
1634634910000|2021-10-19 09:15:10|4505|4504.5|4504.5|4503.5|4505|4504.5|4504|4503.5|0
1634634920000|2021-10-19 09:15:20|4504|4503|4504|4503|4504.5|4503.5|4503.5|4502.5|0
1634634930000|2021-10-19 09:15:30|4503.5|4502.5|4503.5|4503|4503.5|4503|4503.5|4502.5|0
1634634940000|2021-10-19 09:15:40|4503|4502.5|4503|4502.5|4503|4502.5|4503|4502.5|0
1634634970000|2021-10-19 09:16:10|4502.5|4502|4503|4502.5|4503|4502.5|4502|4501.5|0
1634634980000|2021-10-19 09:16:20|4502.5|4502|4503|4502.5|4503|4502.5|4502|4501.5|0
1634634990000|2021-10-19 09:16:30|4503.5|4503|4502.5|4502|4503.5|4503|4502.5|4502|0
1634635000000|2021-10-19 09:16:40|4502|4501.5|4499.5|4498.5|4502|4501.5|4499|4498.5|0
1634635010000|2021-10-19 09:16:50||4499||4498.5||4499||4498.5|0
1634635020000|2021-10-19 09:17:00|4499|4499|4499.5|4499|4499.5|4499|4499|4498.5|0
1634635040000|2021-10-19 09:17:20|4500|4499.5|4501|4500.5|4501.5|4500.5|4499.5|4499|0
1634635050000|2021-10-19 09:17:30|4501.5|4501|4500|4499|4501.5|4501|4499.5|4499|0
1634635060000|2021-10-19 09:17:40||4499.5||4499||4499.5||4499|0
1634635070000|2021-10-19 09:17:50||4499.5||4499.5||4499.5||4499.5|0
1634635080000|2021-10-19 09:18:00|4500.5|4500|4501.5|4501|4502|4501|4500.5|4500|0
1634635090000|2021-10-19 09:18:10|4502|4501.5|4502|4501|4502|4501.5|4501.5|4501|0
1634635100000|2021-10-19 09:18:20|4501.5||4501.5||4501.5||4501.5||0
1634635110000|2021-10-19 09:18:30|4501|4500.5|4500.5|4500|4501|4500.5|4500.5|4499.5|0
1634635120000|2021-10-19 09:18:40|4500|4499.5|4501|4500|4501|4500|4500|4499|0
1634635130000|2021-10-19 09:18:50|4500.5|4499.5|4500|4499.5|4500.5|4500|4500|4499.5|0
1634635140000|2021-10-19 09:19:00|4500.5||4500||4500.5||4500||0
1634635150000|2021-10-19 09:19:10|4500.5|4500|4501.5|4501|4501.5|4501|4500|4500|0
1634635160000|2021-10-19 09:19:20|4502|4501.5|4501.5|4500.5|4502.5|4501.5|4501|4500|0
1634635170000|2021-10-19 09:19:30|4501|4501|4501.5|4500.5|4502|4501|4501|4500.5|0
1634635180000|2021-10-19 09:19:40|4501|4501|4502|4501.5|4502.5|4501.5|4501|4501|0
1634635190000|2021-10-19 09:19:50|4502.5|4501|4500.5|4500|4502.5|4501|4500.5|4500|0
1634635200000|2021-10-19 09:20:00|4500|4499.5|4500|4499.5|4500.5|4499.5|4500|4499.5|0
1634635210000|2021-10-19 09:20:10|4500.5|4500|4500.5|4500|4500.5|4500|4500.5|4499.5|0
1634635220000|2021-10-19 09:20:20|4500|4499.5|4499.5|4498.5|4500|4499.5|4499|4498.5|0
1634635230000|2021-10-19 09:20:30|4499||4499||4499.5||4499||0
1634635250000|2021-10-19 09:20:50|4499.5|4499|4500.5|4500|4500.5|4500|4499|4498.5|0
1634635260000|2021-10-19 09:21:00|4501|4500.5|4500.5|4499.5|4501|4500.5|4500|4499.5|0
1634635270000|2021-10-19 09:21:10|4500|4500|4500|4499.5|4500.5|4500|4500|4499.5|0
1634635280000|2021-10-19 09:21:20|4499.5|4499|4499.5|4499|4499.5|4499|4499.5|4498.5|0
1634635290000|2021-10-19 09:21:30||4498.5||4498.5||4499||4498.5|0
1634635300000|2021-10-19 09:21:40|4499|4499|4499.5|4498.5|4499.5|4499|4499|4498.5|0
1634635310000|2021-10-19 09:21:50|4499|4499|4499|4498.5|4499|4499|4499|4498.5|0
1634635320000|2021-10-19 09:22:00|4498.5|4498|4499|4498|4499|4498|4498.5|4497.5|0
1634635330000|2021-10-19 09:22:10|4499.5|4498.5|4499.5|4498.5|4499.5|4499|4499|4498|0
1634635340000|2021-10-19 09:22:20|4499||4499.5||4499.5||4499||0
1634635350000|2021-10-19 09:22:30|4499||4499.5||4499.5||4499||0
1634635360000|2021-10-19 09:22:40|4499|4499|4498|4497.5|4499|4499|4498|4497.5|0
1634635370000|2021-10-19 09:22:50|4498.5|4498|4498.5|4498|4498.5|4498|4498.5|4498|0
1634635380000|2021-10-19 09:23:00|4498|4497.5|4498.5|4498|4499|4498|4498|4497.5|0
1634635390000|2021-10-19 09:23:10|4499|4498.5|4498.5|4498|4499|4498.5|4498.5|4498|0
1634635400000|2021-10-19 09:23:20|4499||4499||4499||4498.5||0
1634635410000|2021-10-19 09:23:30|4498.5|4498.5|4499|4498.5|4499|4498.5|4498.5|4498.5|0
1634635430000|2021-10-19 09:23:50|4498.5|4498|4498.5|4497.5|4498.5|4498|4498|4497.5|0
1634635440000|2021-10-19 09:24:00|4498|4498|4498.5|4498|4499|4498.5|4498|4497.5|0
1634635450000|2021-10-19 09:24:10|4498|4497.5|4498.5|4498|4498.5|4498|4498|4497.5|0
1634635490000|2021-10-19 09:24:50|4499|4498.5|4499|4498.5|4499.5|4498.5|4498.5|4498|0
1634635510000|2021-10-19 09:25:10|4499.5|4499|4499.5|4498.5|4500|4499|4499|4498.5|0
1634635520000|2021-10-19 09:25:20|4500|4499|4501.5|4500.5|4501.5|4501|4499.5|4499|0
1634635530000|2021-10-19 09:25:30|4501|4501|4501|4500|4501.5|4501|4500.5|4500|0
1634635560000|2021-10-19 09:26:00|4500.5|4500.5|4500.5|4500|4501|4500.5|4500.5|4500|0
1634635570000|2021-10-19 09:26:10|4501|4500.5|4501|4500.5|4501|4500.5|4500.5|4500.5|0
1634635580000|2021-10-19 09:26:20|4501.5|4501|4501.5|4500.5|4502|4501.5|4501|4500.5|0
1634635590000|2021-10-19 09:26:30|4501|4501|4500|4499.5|4501|4501|4500|4499|0
1634635600000|2021-10-19 09:26:40|4500.5|4500|4500.5|4499.5|4501|4500|4500|4499.5|0
1634635610000|2021-10-19 09:26:50|4500|4500|4499.5|4499|4500.5|4500|4499.5|4499|0
1634635620000|2021-10-19 09:27:00|4499|4498.5|4499.5|4498.5|4499.5|4499|4499|4498|0
1634635630000|2021-10-19 09:27:10|4499|4499|4500|4499.5|4500|4499.5|4499|4498.5|0
1634635640000|2021-10-19 09:27:20|4500.5|4500|4500.5|4500|4500.5|4500|4500|4499.5|0
1634635650000|2021-10-19 09:27:30|4501|4500.5|4501|4500|4501|4500.5|4500.5|4500|0
1634635660000|2021-10-19 09:27:40|4500.5|4500.5|4501|4500.5|4501|4500.5|4500.5|4500|0
1634635670000|2021-10-19 09:27:50|4500.5|4500|4500.5|4500|4500.5|4500.5|4500.5|4500|0
1634635680000|2021-10-19 09:28:00|4500|4499.5|4501|4500|4501|4500|4500|4499.5|0
1634635690000|2021-10-19 09:28:10|4501.5|4500.5|4501.5|4501|4502|4501|4501|4500.5|0
1634635700000|2021-10-19 09:28:20|4501|4500.5|4501|4500|4501|4500.5|4501|4500|0
1634635710000|2021-10-19 09:28:30|4500.5|4499.5|4499.5|4498.5|4500.5|4499.5|4499.5|4498.5|0
1634635720000|2021-10-19 09:28:40|4499|4499|4499|4498.5|4499|4499|4498.5|4498|0
1634635730000|2021-10-19 09:28:50|4498.5|4498|4499|4498|4499|4498.5|4498.5|4498|0
1634635740000|2021-10-19 09:29:00|4499.5|4498.5|4500|4499.5|4500|4499.5|4499|4498|0
1634635750000|2021-10-19 09:29:10|4500.5|4500|4500|4499|4501|4500.5|4499.5|4499|0
1634635760000|2021-10-19 09:29:20|4499.5|4499.5|4500|4499|4500|4499.5|4499.5|4499|0
1634635770000|2021-10-19 09:29:30||4499.5||4499.5||4499.5||4499|0
1634635780000|2021-10-19 09:29:40|4500.5|4500|4500.5|4499.5|4500.5|4500|4500|4499.5|0
1634635790000|2021-10-19 09:29:50|4500|4499|4499.5|4499|4500|4499|4499|4498.5|0
1634635800000|2021-10-19 09:30:00|4499|4498.5|4499|4498.5|4499.5|4499|4499|4498.5|0
1634635810000|2021-10-19 09:30:10|4499.5|4499|4499|4498.5|4499.5|4499|4499|4498.5|0
1634635820000|2021-10-19 09:30:20|4498.5|4498|4498.5|4498|4499|4498|4498|4497.5|0
1634635830000|2021-10-19 09:30:30|4499|4498.5|4499|4498.5|4499|4498.5|4499|4498.5|0
1634635840000|2021-10-19 09:30:40|4498.5|4498|4497.5|4496.5|4498.5|4498|4497|4496.5|0
1634635850000|2021-10-19 09:30:50|4497|4496|4497|4496.5|4497.5|4496.5|4496.5|4496|0
1634635860000|2021-10-19 09:31:00|4497.5|4496|4496|4495.5|4497.5|4496|4496|4495.5|0
1634635870000|2021-10-19 09:31:10|4496.5|4495|4495.5|4495|4496.5|4495.5|4495.5|4495|0
1634635880000|2021-10-19 09:31:20|4495|4494.5|4495|4494.5|4495.5|4495|4495|4494.5|0
1634635890000|2021-10-19 09:31:30|4494.5|4494|4494|4493.5|4494.5|4494|4494|4493.5|0
1634635900000|2021-10-19 09:31:40|4494.5|4494|4495.5|4495|4495.5|4495|4494.5|4494|0
1634635910000|2021-10-19 09:31:50||4494.5||4495||4495||4494.5|0
1634635920000|2021-10-19 09:32:00|4495|4494.5|4495|4494.5|4495.5|4495|4495|4494.5|0
1634635930000|2021-10-19 09:32:10||4494||4494||4494.5||4494|0
1634635940000|2021-10-19 09:32:20|4495.5|4494.5|4495|4494.5|4495.5|4494.5|4495|4494|0
1634635950000|2021-10-19 09:32:30|4495.5|4495|4495|4494.5|4495.5|4495|4495|4494.5|0
1634635960000|2021-10-19 09:32:40|4495.5||4495.5||4495.5||4495.5||0
1634635970000|2021-10-19 09:32:50|4495|4495|4494.5|4494|4495.5|4495|4494.5|4494|0
1634635980000|2021-10-19 09:33:00|4495|4494.5|4494.5|4494|4495.5|4495|4494.5|4494|0
1634636010000|2021-10-19 09:33:30|4494|4493.5|4494|4493.5|4494|4493.5|4493.5|4493|0
1634636020000|2021-10-19 09:33:40|4494.5|4493|4494.5|4493.5|4495|4494.5|4494.5|4493|0
1634636030000|2021-10-19 09:33:50|4494|4494|4495|4494|4495|4494.5|4494|4494|0
1634636040000|2021-10-19 09:34:00|4494.5|4494.5|4495|4494|4495.5|4494.5|4494.5|4494|0
1634636060000|2021-10-19 09:34:20|4494.5||4494.5||4494.5||4494.5||0
1634636070000|2021-10-19 09:34:30|4495|4494.5|4494.5|4494|4495.5|4494.5|4494.5|4494|0
1634636080000|2021-10-19 09:34:40|4495||4494.5||4495||4494.5||0
1634636090000|2021-10-19 09:34:50|4494|4493.5|4494.5|4494|4494.5|4494|4494|4493.5|0
1634636100000|2021-10-19 09:35:00|4495|4494.5|4494|4493.5|4495|4494.5|4494|4493.5|0
1634636120000|2021-10-19 09:35:20|4493.5|4493|4494|4493.5|4494|4493.5|4493.5|4493|0
1634636130000|2021-10-19 09:35:30|4493.5|4493|4494|4493.5|4494|4493.5|4493.5|4493|0
1634636140000|2021-10-19 09:35:40|4493.5|4493|4493.5|4493|4493.5|4493|4493.5|4493|0
1634636160000|2021-10-19 09:36:00|4494|4493.5|4493.5|4493|4494|4493.5|4493.5|4493|0
1634636180000|2021-10-19 09:36:20|4493|4492.5|4493.5|4492.5|4493.5|4492.5|4493|4492.5|0
1634636190000|2021-10-19 09:36:30|4493||4493||4493||4493||0
1634636200000|2021-10-19 09:36:40|4492.5|4492|4493|4492.5|4493|4492.5|4492.5|4492|0
1634636210000|2021-10-19 09:36:50||4492||4492.5||4492.5||4492|0
1634636220000|2021-10-19 09:37:00|4492.5|4492|4492.5|4492|4492.5|4492|4492.5|4492|0
1634636230000|2021-10-19 09:37:10|4493|4492.5|4494|4493.5|4494|4493.5|4492.5|4492|0
1634636240000|2021-10-19 09:37:20|4494.5|4494|4495.5|4495|4496|4495.5|4494|4494|0
1634636250000|2021-10-19 09:37:30|4496|4495.5|4494.5|4493.5|4496|4495.5|4494|4493.5|0
1634636270000|2021-10-19 09:37:50|4494||4494||4494.5||4494||0
1634636280000|2021-10-19 09:38:00|4493.5|4493|4493.5|4493|4494|4493.5|4493.5|4492.5|0
1634636290000|2021-10-19 09:38:10|4493|4492.5|4494|4493|4494|4493|4492.5|4492|0
1634636300000|2021-10-19 09:38:20|4493.5|4493.5|4494.5|4494|4495|4494|4493.5|4493.5|0
1634636310000|2021-10-19 09:38:30|4495|4494.5|4493.5|4492.5|4495|4494.5|4493.5|4492.5|0
1634636320000|2021-10-19 09:38:40|4494|4493|4494|4493.5|4494|4493.5|4494|4493|0
1634636330000|2021-10-19 09:38:50|4493.5|4493|4494.5|4494|4494.5|4494|4493.5|4493|0
1634636340000|2021-10-19 09:39:00||4493.5||4493.5||4493.5||4493.5|0
1634636350000|2021-10-19 09:39:10||4494||4493.5||4494||4493.5|0
1634636360000|2021-10-19 09:39:20|4494|4493|4494|4493.5|4494.5|4493.5|4494|4493|0
1634636370000|2021-10-19 09:39:30|4494.5|4494|4494.5|4493.5|4494.5|4494|4494.5|4493.5|0
1634636380000|2021-10-19 09:39:40|4495|4494|4494.5|4494|4495|4494.5|4494.5|4494|0
1634636390000|2021-10-19 09:39:50||4493.5||4493.5||4494||4493.5|0
1634636400000|2021-10-19 09:40:00||4494||4493.5||4494||4493.5|0
1634636410000|2021-10-19 09:40:10||4494||4493.5||4494||4493.5|0
1634636420000|2021-10-19 09:40:20|4495|4494|4495|4494.5|4495|4494.5|4494.5|4494|0
1634636430000|2021-10-19 09:40:30|4494.5|4494|4494|4493.5|4495|4494|4494|4493.5|0
1634636440000|2021-10-19 09:40:40|4494.5|4494|4494.5|4494|4494.5|4494|4494.5|4494|0
1634636450000|2021-10-19 09:40:50|4494|4493.5|4494.5|4494|4494.5|4494|4493.5|4493|0
1634636460000|2021-10-19 09:41:00|4495||4494.5||4495||4494.5||0
1634636470000|2021-10-19 09:41:10|4495||4495||4495||4495||0
1634636480000|2021-10-19 09:41:20|4494.5||4494.5||4495||4494.5||0
1634636490000|2021-10-19 09:41:30|4495||4494.5||4495||4494.5||0
1634636510000|2021-10-19 09:41:50|4494|4493.5|4495|4494|4495|4494.5|4494|4493.5|0
1634636520000|2021-10-19 09:42:00|4494.5|4494.5|4494.5|4493.5|4494.5|4494.5|4494|4493.5|0
1634636530000|2021-10-19 09:42:10|4494||4494.5||4494.5||4494||0
1634636540000|2021-10-19 09:42:20|4495|4494|4494|4493.5|4495|4494.5|4494|4493.5|0
1634636550000|2021-10-19 09:42:30|4493.5|4493|4493.5|4493|4493.5|4493|4493|4492.5|0
1634636560000|2021-10-19 09:42:40|4494|4493.5|4493.5|4493|4494|4493.5|4493.5|4493|0
1634636580000|2021-10-19 09:43:00|4493|4492.5|4492|4491.5|4493|4492.5|4492|4491.5|0
1634636590000|2021-10-19 09:43:10|4491.5|4491|4492|4491.5|4492|4491.5|4491.5|4491|0
1634636600000|2021-10-19 09:43:20||4491||4491.5||4491.5||4491|0
1634636610000|2021-10-19 09:43:30|4492.5|4492|4492.5|4492|4492.5|4492|4492.5|4491.5|0
1634636630000|2021-10-19 09:43:50|4493|4492.5|4493.5|4493|4493.5|4493|4493|4492.5|0
1634636680000|2021-10-19 09:44:40|4494|4493.5|4493.5|4493|4494|4493.5|4493.5|4493|0
1634636700000|2021-10-19 09:45:00|4493|4492.5|4493.5|4492.5|4493.5|4493|4493|4492.5|0
1634636720000|2021-10-19 09:45:20|4493|4492|4492|4491.5|4493|4492|4492|4491|0
1634636730000|2021-10-19 09:45:30|4492.5|4491|4492.5|4492|4492.5|4492|4492.5|4491|0
1634636740000|2021-10-19 09:45:40|4492|4491.5|4492|4491.5|4492|4491.5|4492|4491.5|0
1634636760000|2021-10-19 09:46:00|4492.5||4492.5||4492.5||4492||0
1634636770000|2021-10-19 09:46:10||4492||4492||4492||4492|0
1634636780000|2021-10-19 09:46:20|4493|4492.5|4493|4492.5|4493|4492.5|4493|4492.5|0
1634636790000|2021-10-19 09:46:30|4492.5|4492|4494.5|4494|4494.5|4494|4492.5|4492|0
1634636800000|2021-10-19 09:46:40|4494|4493.5|4494|4493.5|4494.5|4494|4494|4493.5|0
1634636810000|2021-10-19 09:46:50|4494.5||4494.5||4494.5||4494||0
1634636820000|2021-10-19 09:47:00|4494|4494|4494.5|4494|4495|4494|4494|4494|0
1634636830000|2021-10-19 09:47:10|4495|4494.5|4495|4494.5|4495|4494.5|4494.5|4494|0
1634636840000|2021-10-19 09:47:20|4495.5|4495|4496|4495|4496|4495.5|4495.5|4495|0
1634636850000|2021-10-19 09:47:30|4495.5||4495.5||4495.5||4495.5||0
1634636860000|2021-10-19 09:47:40|4496|4495.5|4496.5|4496|4496.5|4496|4496|4495.5|0
1634636870000|2021-10-19 09:47:50|4497||4497||4497||4496.5||0
1634636880000|2021-10-19 09:48:00|4496.5|4496.5|4496.5|4496|4496.5|4496.5|4496.5|4496|0
1634636890000|2021-10-19 09:48:10|4496|4495.5|4496.5|4495.5|4496.5|4496|4496|4495.5|0
1634636900000|2021-10-19 09:48:20|4497|4496|4498|4497.5|4498|4497.5|4497|4496|0
1634636930000|2021-10-19 09:48:50|4498.5|4498|4498.5|4497.5|4498.5|4498|4498|4497.5|0
1634636940000|2021-10-19 09:49:00|4498|4498|4499|4498.5|4499|4498.5|4498|4497.5|0
1634636950000|2021-10-19 09:49:10|4499.5|4499|4499|4498.5|4499.5|4499|4499|4498.5|0
1634636960000|2021-10-19 09:49:20|4499.5|4499|4499.5|4499|4500|4499|4499.5|4499|0
1634636970000|2021-10-19 09:49:30|4500||4499.5||4500||4499.5||0
1634636980000|2021-10-19 09:49:40|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499|0
1634636990000|2021-10-19 09:49:50|4499.5|4499|4500.5|4500|4501|4500.5|4499.5|4499|0
1634637000000|2021-10-19 09:50:00|4501|4499.5|4501|4500|4501|4500.5|4500.5|4499.5|0
1634637010000|2021-10-19 09:50:10|4501.5|4500.5|4501|4500.5|4501.5|4500.5|4501|4500|0
1634637030000|2021-10-19 09:50:30|4500.5|4500|4501|4500.5|4501|4500.5|4500.5|4500|0
1634637050000|2021-10-19 09:50:50|4500.5|4500|4500|4499.5|4500.5|4500|4499.5|4499|0
1634637060000|2021-10-19 09:51:00|4500.5|4500|4500.5|4500|4501|4500.5|4500.5|4500|0
1634637070000|2021-10-19 09:51:10|4500|4499.5|4500.5|4500|4501|4500.5|4500|4499.5|0
1634637080000|2021-10-19 09:51:20|4501|4499.5|4500|4499.5|4501|4499.5|4500|4499.5|0
1634637090000|2021-10-19 09:51:30|4499.5|4499|4499.5|4499|4500|4499.5|4499.5|4499|0
1634637100000|2021-10-19 09:51:40|4500|4498.5|4499|4498.5|4500|4498.5|4499|4498.5|0
1634637110000|2021-10-19 09:51:50|4499.5|4499|4499.5|4499|4499.5|4499|4499.5|4498.5|0
1634637120000|2021-10-19 09:52:00|4499|4498.5|4499|4498.5|4499.5|4498.5|4499|4498.5|0
1634637130000|2021-10-19 09:52:10|4499.5|4499|4499.5|4498.5|4499.5|4499|4499|4498.5|0
1634637140000|2021-10-19 09:52:20|4499||4499||4499||4499||0
1634637150000|2021-10-19 09:52:30|4499.5|4499|4499|4498.5|4499.5|4499|4499|4498.5|0
1634637160000|2021-10-19 09:52:40|4499.5|4498|4499|4498|4499.5|4498|4498.5|4498|0
1634637170000|2021-10-19 09:52:50|4499.5|4498.5|4499.5|4498.5|4499.5|4498.5|4499|4498|0
1634637180000|2021-10-19 09:53:00|4499|4498|4497|4496.5|4499|4498|4497|4496|0
1634637190000|2021-10-19 09:53:10|4496.5|4496|4496.5|4495.5|4496.5|4496|4495.5|4495|0
1634637200000|2021-10-19 09:53:20|4497|4496|4497.5|4497|4497.5|4497|4497|4496|0
1634637210000|2021-10-19 09:53:30|4498|4497.5|4499.5|4498.5|4499.5|4499|4498|4497.5|0
1634637220000|2021-10-19 09:53:40|4499|4499|4499.5|4499|4499.5|4499|4499|4499|0
1634637230000|2021-10-19 09:53:50|4500|4499.5|4499.5|4499|4500|4499.5|4499.5|4499|0
1634637240000|2021-10-19 09:54:00|4500||4499.5||4500||4499.5||0
1634637250000|2021-10-19 09:54:10|4499|4498.5|4500|4499.5|4500|4499.5|4499|4498.5|0
1634637260000|2021-10-19 09:54:20|4499.5|4499|4499.5|4499|4500|4499|4499.5|4499|0
1634637300000|2021-10-19 09:55:00|4500|4499.5|4499|4498|4500|4499.5|4499|4498|0
1634637310000|2021-10-19 09:55:10|4498.5|4497.5|4498.5|4498|4498.5|4498|4498.5|4497.5|0
1634637320000|2021-10-19 09:55:20|4498|4497.5|4498|4497.5|4498.5|4498|4498|4497.5|0
1634637330000|2021-10-19 09:55:30|4498.5|4497|4498|4497.5|4498.5|4497.5|4497.5|4497|0
1634637350000|2021-10-19 09:55:50|4498.5|4498|4498.5|4498|4498.5|4498|4498.5|4498|0
1634637360000|2021-10-19 09:56:00|4498|4497.5|4498.5|4497.5|4498.5|4498|4498|4497.5|0
1634637370000|2021-10-19 09:56:10|4498|4498|4498|4497.5|4498|4498|4498|4497.5|0
1634637380000|2021-10-19 09:56:20|4498.5|4497|4496.5|4496|4498.5|4497|4496|4495.5|0
1634637390000|2021-10-19 09:56:30|4496|4495.5|4496|4495.5|4496|4495.5|4495.5|4495|0
1634637400000|2021-10-19 09:56:40|4495.5|4495|4495|4494.5|4495.5|4495|4494.5|4494|0
1634637410000|2021-10-19 09:56:50|4495.5|4495|4495.5|4495|4496|4495|4495.5|4495|0
1634637420000|2021-10-19 09:57:00|4496|4495.5|4496|4495.5|4496|4495.5|4496|4495.5|0
1634637430000|2021-10-19 09:57:10|4496.5||4496.5||4496.5||4496.5||0
1634637440000|2021-10-19 09:57:20|4497|4496|4497|4496.5|4497.5|4497|4497|4496|0
1634637450000|2021-10-19 09:57:30|4497.5|4497|4497.5|4497|4497.5|4497|4497.5|4497|0
1634637460000|2021-10-19 09:57:40|4497|4496.5|4497|4496.5|4497|4496.5|4497|4496.5|0
1634637470000|2021-10-19 09:57:50|4496.5|4496|4496.5|4496|4496.5|4496|4496.5|4496|0
1634637480000|2021-10-19 09:58:00|4496|4495.5|4495.5|4495|4496|4495.5|4495.5|4495|0
1634637490000|2021-10-19 09:58:10|4496|4494.5|4495.5|4495|4496|4495|4495.5|4494.5|0
1634637510000|2021-10-19 09:58:30|4496||4495.5||4496||4495.5||0
1634637520000|2021-10-19 09:58:40|4495|4494.5|4495.5|4494.5|4495.5|4495|4495|4494.5|0
1634637530000|2021-10-19 09:58:50||4495||4495||4495||4494.5|0
1634637540000|2021-10-19 09:59:00|4496|4494.5|4496|4495|4496.5|4495.5|4496|4494.5|0
1634637550000|2021-10-19 09:59:10||4495.5||4495||4495.5||4495|0
1634637560000|2021-10-19 09:59:20|4495.5|4495.5|4495|4494.5|4495.5|4495.5|4495|4494.5|0
1634637570000|2021-10-19 09:59:30|4494.5|4494|4494.5|4494|4495|4494.5|4494.5|4494|0
1634637580000|2021-10-19 09:59:40|4495|4494.5|4495|4494|4495|4494.5|4495|4494|0
1634637590000|2021-10-19 09:59:50|4494.5|4494.5|4493.5|4493|4494.5|4494.5|4493.5|4493|0
1634637600000|2021-10-19 10:00:00|4493|4492.5|4493.5|4492.5|4493.5|4493|4492.5|4492|0
1634637610000|2021-10-19 10:00:10|4494|4493|4495|4494|4495|4494.5|4494|4493|0
1634637620000|2021-10-19 10:00:20||4494.5||4494||4494.5||4494|0
1634637630000|2021-10-19 10:00:30|4495.5|4494.5|4495|4494.5|4495.5|4495|4495|4494.5|0
1634637650000|2021-10-19 10:00:50|4495.5|4495|4496.5|4495.5|4496.5|4496|4495.5|4495|0
1634637670000|2021-10-19 10:01:10|4496|4496|4496.5|4496|4497|4496.5|4495.5|4495|0
1634637680000|2021-10-19 10:01:20|4496|4495.5|4496|4495.5|4496.5|4496|4495.5|4494.5|0
1634637690000|2021-10-19 10:01:30|4495.5|4495|4495.5|4495|4496|4495|4495.5|4495|0
1634637700000|2021-10-19 10:01:40|4496|4495.5|4495.5|4495|4496.5|4495.5|4495.5|4495|0
1634637710000|2021-10-19 10:01:50|4496|4495.5|4496|4495|4496|4495.5|4495.5|4495|0
1634637720000|2021-10-19 10:02:00|4495.5|4494.5|4496|4495|4496|4495.5|4495.5|4494.5|0
1634637740000|2021-10-19 10:02:20|4496.5|4495.5|4496.5|4496|4496.5|4496|4496|4495.5|0
1634637750000|2021-10-19 10:02:30|4496|4495.5|4496|4495.5|4496.5|4495.5|4496|4495.5|0
1634637760000|2021-10-19 10:02:40|4496.5|4496|4497|4496.5|4497.5|4496.5|4496|4496|0
1634637770000|2021-10-19 10:02:50|4496.5|4496|4497|4496|4497|4496.5|4496.5|4495.5|0
1634637780000|2021-10-19 10:03:00|4496.5|4496.5|4498.5|4497.5|4498.5|4498|4496.5|4495.5|0
1634637790000|2021-10-19 10:03:10|4497.5|4497|4499|4498|4499|4498|4497.5|4496.5|0
1634637800000|2021-10-19 10:03:20|4498.5|4498.5|4499.5|4499|4500|4499|4498.5|4498.5|0
1634637810000|2021-10-19 10:03:30|4499|4498.5|4499.5|4499|4499.5|4499|4499|4498.5|0
1634637820000|2021-10-19 10:03:40|4500||4499.5||4500||4499.5||0
1634637840000|2021-10-19 10:04:00|4502.5|4502|4504.5|4504|4505.5|4505|4502.5|4502|0
1634637850000|2021-10-19 10:04:10|4504|4503.5|4505.5|4505|4505.5|4505|4504|4503.5|0
1634637860000|2021-10-19 10:04:20|4506|4505.5|4506|4505.5|4506.5|4506|4505.5|4505|0
1634637870000|2021-10-19 10:04:30|4506.5|4506|4506|4505.5|4506.5|4506|4504.5|4504|0
1634637880000|2021-10-19 10:04:40|4505.5|4505|4506.5|4505.5|4506.5|4505.5|4505.5|4505|0
1634637890000|2021-10-19 10:04:50|4506|4506|4506.5|4505.5|4506.5|4506|4506|4505.5|0
1634637900000|2021-10-19 10:05:00|4506|4505|4506|4505|4506|4505.5|4505.5|4505|0
1634637910000|2021-10-19 10:05:10|4506.5|4505.5|4506.5|4505.5|4506.5|4506|4506|4505|0
1634637920000|2021-10-19 10:05:20|4506|4506|4507|4506|4507|4506.5|4506|4505.5|0
1634637930000|2021-10-19 10:05:30|4506.5|4506.5|4506.5|4506|4507|4506.5|4506.5|4506|0
1634637940000|2021-10-19 10:05:40|4507|4506.5|4507|4506.5|4507|4506.5|4506.5|4506|0
1634637950000|2021-10-19 10:05:50|4506.5|4506|4507|4506|4507|4506.5|4506.5|4506|0
1634637960000|2021-10-19 10:06:00|4506.5|4506.5|4507|4506|4507|4506.5|4506.5|4506|0
1634637970000|2021-10-19 10:06:10|4506.5|4506.5|4506|4505|4507|4506.5|4505.5|4505|0
1634637980000|2021-10-19 10:06:20|4505.5|4505.5|4506.5|4505.5|4506.5|4505.5|4505.5|4505|0
1634638000000|2021-10-19 10:06:40|4506|4505|4506|4505|4506.5|4505.5|4505.5|4505|0
1634638010000|2021-10-19 10:06:50|4506.5|4505.5|4506.5|4506|4506.5|4506|4506|4505.5|0
1634638020000|2021-10-19 10:07:00|4507|4505.5|4507|4506|4507|4506.5|4506.5|4505.5|0
1634638030000|2021-10-19 10:07:10||4506.5||4506.5||4506.5||4506|0
1634638040000|2021-10-19 10:07:20|4507.5|4507|4508.5|4508|4508.5|4508|4507.5|4507|0
1634638050000|2021-10-19 10:07:30|4508|4507.5|4507|4506.5|4508|4508|4507|4506.5|0
1634638060000|2021-10-19 10:07:40|4507.5|4507|4508|4507|4508|4507|4507.5|4506.5|0
1634638070000|2021-10-19 10:07:50|4507.5|4506.5|4507.5|4506.5|4507.5|4506.5|4507|4506.5|0
1634638080000|2021-10-19 10:08:00|4508|4507.5|4507.5|4507|4508|4507.5|4507|4506.5|0
1634638090000|2021-10-19 10:08:10|4507|4506.5|4509|4507.5|4509|4508|4507|4506.5|0
1634638100000|2021-10-19 10:08:20|4508.5|4507|4507.5|4506.5|4508.5|4507|4507.5|4506.5|0
1634638110000|2021-10-19 10:08:30|4508|4507|4508|4507|4508.5|4507.5|4508|4507|0
1634638120000|2021-10-19 10:08:40|4508.5|4507.5|4508.5|4507|4508.5|4507.5|4508.5|4507|0
1634638130000|2021-10-19 10:08:50|4508|4507.5|4508.5|4507.5|4508.5|4508|4507.5|4506.5|0
1634638140000|2021-10-19 10:09:00|4509|4508|4508.5|4507.5|4509|4508|4508.5|4507.5|0
1634638150000|2021-10-19 10:09:10||4508||4507.5||4508||4507.5|0
1634638160000|2021-10-19 10:09:20|4508|4507|4507.5|4506.5|4508|4507.5|4507.5|4506.5|0
1634638170000|2021-10-19 10:09:30|4507|4506|4507|4506|4507|4506.5|4506.5|4506|0
1634638180000|2021-10-19 10:09:40|4506.5|4505.5|4506.5|4505.5|4506.5|4506|4506.5|4505.5|0
1634638190000|2021-10-19 10:09:50||4506||4506||4506||4506|0
1634638200000|2021-10-19 10:10:00|4506|4505.5|4505.5|4505|4506|4505.5|4505.5|4504.5|0
1634638210000|2021-10-19 10:10:10|4505|4504.5|4505.5|4505|4506|4505|4505|4504.5|0
1634638220000|2021-10-19 10:10:20|4506|4505.5|4506|4505.5|4506.5|4505.5|4506|4505|0
1634638240000|2021-10-19 10:10:40|4505.5|4505|4505.5|4505|4505.5|4505|4505|4504.5|0
1634638250000|2021-10-19 10:10:50|4506|4505.5|4505.5|4504.5|4506|4505.5|4505.5|4504.5|0
1634638260000|2021-10-19 10:11:00|4506|4505|4506|4505|4506|4505|4505.5|4504.5|0
1634638270000|2021-10-19 10:11:10|4505.5|4505.5|4506|4505|4506|4505.5|4505.5|4505|0
1634638280000|2021-10-19 10:11:20|4505.5|4504.5|4504.5|4504|4505.5|4504.5|4504.5|4504|0
1634638290000|2021-10-19 10:11:30|4504|4503.5|4504.5|4503.5|4504.5|4504|4504|4503.5|0
1634638300000|2021-10-19 10:11:40|4504|4503|4503.5|4503|4504|4503.5|4503.5|4503|0
1634638310000|2021-10-19 10:11:50|4504||4503.5||4504||4503.5||0
1634638320000|2021-10-19 10:12:00|4504|4503.5|4505.5|4504.5|4505.5|4504.5|4504|4503.5|0
1634638330000|2021-10-19 10:12:10|4505|4505|4505.5|4505|4505.5|4505|4505|4505|0
1634638340000|2021-10-19 10:12:20|4506|4504.5|4505|4504|4506|4504.5|4504|4503.5|0
1634638350000|2021-10-19 10:12:30|4504.5|4503.5|4504.5|4503.5|4505|4503.5|4504|4503.5|0
1634638360000|2021-10-19 10:12:40|4504|4503|4503.5|4502.5|4504|4503.5|4503|4502.5|0
1634638380000|2021-10-19 10:13:00|4503|4503|4503.5|4502.5|4503.5|4503|4503|4502.5|0
1634638400000|2021-10-19 10:13:20||4503||4502.5||4503||4502.5|0
1634638410000|2021-10-19 10:13:30|4504|4503|4503.5|4502.5|4504|4503.5|4503|4502.5|0
1634638430000|2021-10-19 10:13:50||4503||4503||4503||4503|0
1634638440000|2021-10-19 10:14:00|4503|4502.5|4502.5|4502|4503|4502.5|4502.5|4501.5|0
1634638450000|2021-10-19 10:14:10|4502|4501.5|4504.5|4503.5|4504.5|4503.5|4502|4501.5|0
1634638460000|2021-10-19 10:14:20|4505|4504|4505.5|4504.5|4505.5|4504.5|4504.5|4504|0
1634638470000|2021-10-19 10:14:30|4505|4505|4505|4504.5|4505.5|4505|4505|4504.5|0
1634638480000|2021-10-19 10:14:40|4505.5|4505|4505.5|4505|4505.5|4505|4505.5|4504.5|0
1634638500000|2021-10-19 10:15:00|4506|4505.5|4505|4504|4506|4505.5|4505|4504|0
1634638510000|2021-10-19 10:15:10|4504.5|4504.5|4504.5|4504|4505|4504.5|4504.5|4503.5|0
1634638520000|2021-10-19 10:15:20|4505|4504.5|4505|4504.5|4505|4504.5|4505|4504|0
1634638530000|2021-10-19 10:15:30|4505.5|4505|4505.5|4505|4505.5|4505|4505.5|4505|0
1634638540000|2021-10-19 10:15:40|4506|4504.5|4506|4505.5|4506.5|4505.5|4506|4504.5|0
1634638550000|2021-10-19 10:15:50|4506.5|4506|4506.5|4506|4506.5|4506|4506.5|4506|0
1634638560000|2021-10-19 10:16:00|4506|4505.5|4505.5|4505|4506.5|4506|4505|4504.5|0
1634638570000|2021-10-19 10:16:10|4506||4506||4506||4506||0
1634638580000|2021-10-19 10:16:20||4505.5||4505||4505.5||4505|0
1634638590000|2021-10-19 10:16:30|4505.5|4505.5|4505.5|4505|4505.5|4505.5|4505.5|4505|0
1634638600000|2021-10-19 10:16:40|4505|4504.5|4505|4504.5|4505.5|4505|4505|4504|0
1634638610000|2021-10-19 10:16:50|4505.5||4505||4505.5||4505||0
1634638630000|2021-10-19 10:17:10|4504.5|4504|4504.5|4504|4505|4504.5|4504|4503.5|0
1634638640000|2021-10-19 10:17:20|4504|4503.5|4504.5|4503.5|4504.5|4504|4504|4503.5|0
1634638650000|2021-10-19 10:17:30|4504|4504|4504.5|4503.5|4504.5|4504|4504|4503.5|0
1634638660000|2021-10-19 10:17:40||4504||4504||4504||4504|0
1634638670000|2021-10-19 10:17:50||4503.5||4504||4504||4503.5|0
1634638680000|2021-10-19 10:18:00|4504|4503.5|4504|4503.5|4504|4504|4503.5|4503|0
1634638690000|2021-10-19 10:18:10|4504.5|4504|4504.5|4504|4504.5|4504|4504.5|4504|0
1634638700000|2021-10-19 10:18:20|4504|4503.5|4504.5|4504|4504.5|4504|4504|4503.5|0
1634638710000|2021-10-19 10:18:30|4504|4503.5|4504|4503|4504|4504|4503.5|4503|0
1634638720000|2021-10-19 10:18:40||4503.5||4503.5||4503.5||4503|0
1634638730000|2021-10-19 10:18:50|4503.5|4503|4504|4503|4504|4503.5|4503.5|4503|0
1634638740000|2021-10-19 10:19:00|4503.5|4503.5|4503.5|4503|4503.5|4503.5|4503.5|4503|0
1634638750000|2021-10-19 10:19:10|4504||4503.5||4504||4503.5||0
1634638760000|2021-10-19 10:19:20|4504||4503.5||4504||4503.5||0
1634638770000|2021-10-19 10:19:30|4503|4502.5|4502.5|4501.5|4503|4502.5|4502|4501.5|0
1634638780000|2021-10-19 10:19:40|4503|4502|4502.5|4501.5|4503|4502|4502|4501.5|0
1634638790000|2021-10-19 10:19:50|4502|4502|4502.5|4502|4502.5|4502|4502|4501.5|0
1634638800000|2021-10-19 10:20:00||4501.5||4502||4502||4501.5|0
1634638810000|2021-10-19 10:20:10||4501.5||4502||4502||4501.5|0
1634638820000|2021-10-19 10:20:20|4502|4501.5|4501|4500|4502|4501.5|4500.5|4499.5|0
1634638840000|2021-10-19 10:20:40|4500.5|4500.5|4500.5|4500|4500.5|4500.5|4500|4499.5|0
1634638850000|2021-10-19 10:20:50|4501|4500.5|4501|4500.5|4501|4500.5|4500.5|4500.5|0
1634638860000|2021-10-19 10:21:00|4501.5|4501|4501|4500|4501.5|4501|4501|4500|0
1634638870000|2021-10-19 10:21:10|4501.5|4500.5|4501.5|4500.5|4501.5|4501|4501.5|4500.5|0
1634638880000|2021-10-19 10:21:20|4502|4501|4502.5|4501.5|4502.5|4502|4502|4501|0
1634638890000|2021-10-19 10:21:30||4502||4502||4502||4502|0
1634638900000|2021-10-19 10:21:40|4503|4502.5|4503|4502|4503|4502.5|4503|4502|0
1634638910000|2021-10-19 10:21:50||4502.5||4502.5||4502.5||4502.5|0
1634638920000|2021-10-19 10:22:00|4502.5|4502|4502|4501.5|4502.5|4502|4502|4501.5|0
1634638930000|2021-10-19 10:22:10|4502.5|4501|4501.5|4501|4502.5|4502|4501.5|4501|0
1634638940000|2021-10-19 10:22:20|4502||4502||4502||4501.5||0
1634638950000|2021-10-19 10:22:30||4501.5||4501.5||4501.5||4501.5|0
1634638960000|2021-10-19 10:22:40|4502.5|4502|4502.5|4502|4502.5|4502|4502.5|4502|0
1634638990000|2021-10-19 10:23:10|4502|4501.5|4502.5|4502|4502.5|4502|4502|4501.5|0
1634639020000|2021-10-19 10:23:40|4503|4502.5|4502.5|4502|4503|4502.5|4502.5|4502|0
1634639030000|2021-10-19 10:23:50|4503|4502.5|4503.5|4502.5|4503.5|4503|4503|4502.5|0
1634639040000|2021-10-19 10:24:00|4503||4503||4503.5||4503||0
1634639050000|2021-10-19 10:24:10|4503.5|4503|4504|4503.5|4504|4503.5|4503.5|4502.5|0
1634639060000|2021-10-19 10:24:20|4503.5|4503|4503.5|4503|4503.5|4503.5|4503.5|4503|0
1634639070000|2021-10-19 10:24:30|4504|4503.5|4504|4503.5|4504|4503.5|4504|4503.5|0
1634639080000|2021-10-19 10:24:40|4503.5|4503|4504|4503|4504|4503|4503.5|4503|0
1634639090000|2021-10-19 10:24:50|4503.5|4503.5|4504|4503.5|4504|4503.5|4503.5|4503.5|0
1634639100000|2021-10-19 10:25:00|4503.5|4503|4503|4502.5|4503.5|4503|4503|4502.5|0
1634639110000|2021-10-19 10:25:10|4503.5|4503|4504|4503.5|4504|4503.5|4503.5|4503|0
1634639120000|2021-10-19 10:25:20|4504.5|4504|4504.5|4503.5|4504.5|4504|4504.5|4503.5|0
1634639140000|2021-10-19 10:25:40|4504||4504.5||4504.5||4504||0
1634639150000|2021-10-19 10:25:50|4505|4504|4504.5|4504|4505|4504.5|4504.5|4504|0
1634639160000|2021-10-19 10:26:00|4504|4503.5|4503|4502.5|4504|4503.5|4503|4502.5|0
1634639170000|2021-10-19 10:26:10||4502||4502.5||4502.5||4502|0
1634639190000|2021-10-19 10:26:30|4502.5|4502|4501.5|4501|4502.5|4502|4501.5|4500.5|0
1634639200000|2021-10-19 10:26:40|4501|4500.5|4501|4500.5|4501|4500.5|4501|4500.5|0
1634639210000|2021-10-19 10:26:50|4500.5|4500|4500.5|4500|4500.5|4500|4500.5|4500|0
1634639220000|2021-10-19 10:27:00|4501|4500.5|4500.5|4500|4501.5|4500.5|4500.5|4500|0
1634639230000|2021-10-19 10:27:10|4501|4500.5|4500.5|4500|4501|4500.5|4500.5|4500|0
1634639240000|2021-10-19 10:27:20|4500|4499.5|4499|4498|4500.5|4500|4499|4498|0
1634639250000|2021-10-19 10:27:30|4498.5|4497.5|4497.5|4496.5|4499|4497.5|4497.5|4496.5|0
1634639260000|2021-10-19 10:27:40|4498|4497|4499|4498.5|4499|4498.5|4497.5|4497|0
1634639270000|2021-10-19 10:27:50|4498.5|4498|4498.5|4498|4498.5|4498|4498.5|4498|0
1634639280000|2021-10-19 10:28:00|4498|4497.5|4496|4495|4498|4497.5|4495.5|4495|0
1634639290000|2021-10-19 10:28:10|4496.5|4495.5|4495.5|4495|4496.5|4495.5|4495.5|4494.5|0
1634639300000|2021-10-19 10:28:20|4495|4494.5|4496.5|4495.5|4496.5|4496|4495|4494.5|0
1634639310000|2021-10-19 10:28:30|4496|4496|4496|4495.5|4496.5|4496|4496|4495.5|0
1634639320000|2021-10-19 10:28:40|4496.5|4496|4496.5|4496|4496.5|4496|4496.5|4496|0
1634639330000|2021-10-19 10:28:50|4497|4496.5|4496.5|4496|4497|4496.5|4496.5|4496|0
1634639340000|2021-10-19 10:29:00|4497||4496.5||4497||4496.5||0
1634639350000|2021-10-19 10:29:10|4497||4496.5||4497||4496.5||0
1634639370000|2021-10-19 10:29:30|4496|4495.5|4495.5|4494.5|4496.5|4496|4495.5|4494.5|0
1634639380000|2021-10-19 10:29:40|4496|4495|4495.5|4495|4496|4495|4495.5|4494.5|0
1634639390000|2021-10-19 10:29:50|4496|4495.5|4496.5|4496|4496.5|4496|4496|4495|0
1634639400000|2021-10-19 10:30:00||4495.5||4495.5||4495.5||4495.5|0
1634639410000|2021-10-19 10:30:10|4497|4496|4497|4496|4497.5|4496.5|4496.5|4496|0
1634639420000|2021-10-19 10:30:20||4496.5||4496.5||4496.5||4496.5|0
1634639450000|2021-10-19 10:30:50||4496||4496||4496||4496|0
1634639460000|2021-10-19 10:31:00|4496.5|4496.5|4496.5|4496|4497|4496.5|4496.5|4496|0
1634639470000|2021-10-19 10:31:10|4496|4495.5|4497|4496.5|4497.5|4497|4496|4495.5|0
1634639480000|2021-10-19 10:31:20|4497.5|4497|4496.5|4496|4497.5|4497|4496.5|4495.5|0
1634639490000|2021-10-19 10:31:30|4496|4495.5|4496.5|4496|4496.5|4496|4496|4495.5|0
1634639500000|2021-10-19 10:31:40|4497|4496.5|4497.5|4497|4498|4497|4497|4496.5|0
1634639510000|2021-10-19 10:31:50|4498|4497.5|4498|4497|4498|4497.5|4497.5|4497|0
1634639530000|2021-10-19 10:32:10|4498.5|4497.5|4499|4498.5|4499.5|4498.5|4498.5|4497.5|0
1634639540000|2021-10-19 10:32:20|4499.5|4499|4499.5|4498.5|4499.5|4499|4499.5|4498.5|0
1634639550000|2021-10-19 10:32:30||4499||4499||4499||4499|0
1634639570000|2021-10-19 10:32:50|4500|4499.5|4500|4499.5|4500|4499.5|4499.5|4499|0
1634639580000|2021-10-19 10:33:00|4500.5|4500|4500.5|4500|4500.5|4500|4500.5|4500|0
1634639600000|2021-10-19 10:33:20|4500|4499.5|4501|4500.5|4501|4500.5|4500|4499.5|0
1634639610000|2021-10-19 10:33:30||4500||4500||4500.5||4500|0
1634639620000|2021-10-19 10:33:40|4500.5|4500.5|4500.5|4500|4500.5|4500.5|4500.5|4500|0
1634639640000|2021-10-19 10:34:00|4500|4499.5|4499.5|4498.5|4500|4499.5|4499.5|4498.5|0
1634639650000|2021-10-19 10:34:10|4499|4498|4498|4497|4499.5|4498|4497.5|4496.5|0
1634639660000|2021-10-19 10:34:20|4498.5|4497.5|4498.5|4497.5|4499|4498|4497.5|4497|0
1634639670000|2021-10-19 10:34:30|4499|4498|4498.5|4497.5|4499|4498|4498|4497.5|0
1634639680000|2021-10-19 10:34:40||4498||4497.5||4498||4497.5|0
1634639690000|2021-10-19 10:34:50||4498||4497.5||4498||4497.5|0
1634639700000|2021-10-19 10:35:00||4498||4497.5||4498||4497.5|0
1634639710000|2021-10-19 10:35:10||4498||4498||4498||4498|0
1634639720000|2021-10-19 10:35:20|4498|4497.5|4498.5|4498|4498.5|4498|4498|4497.5|0
1634639730000|2021-10-19 10:35:30||4497.5||4498||4498||4497.5|0
1634639740000|2021-10-19 10:35:40||4497.5||4498||4498||4497.5|0
1634639750000|2021-10-19 10:35:50|4499|4498.5|4498.5|4498|4499.5|4498.5|4498.5|4498|0
1634639760000|2021-10-19 10:36:00|4499|4498.5|4499|4498|4499|4498.5|4499|4498|0
1634639770000|2021-10-19 10:36:10|4498.5||4499||4499||4498.5||0
1634639780000|2021-10-19 10:36:20|4498.5|4498.5|4499|4498|4499|4498.5|4498.5|4498|0
1634639790000|2021-10-19 10:36:30|4498.5|4497.5|4498.5|4498|4498.5|4498|4498|4497.5|0
1634639800000|2021-10-19 10:36:40|4498|4497.5|4497.5|4497|4498|4497.5|4497.5|4497|0
1634639810000|2021-10-19 10:36:50|4498|4497.5|4498.5|4497.5|4498.5|4498|4498|4497.5|0
1634639830000|2021-10-19 10:37:10||4498||4498||4498||4498|0
1634639850000|2021-10-19 10:37:30|4498|4497.5|4498|4497.5|4498.5|4497.5|4498|4497.5|0
1634639870000|2021-10-19 10:37:50|4497.5|4497|4497.5|4497|4498|4497.5|4497.5|4497|0
1634639880000|2021-10-19 10:38:00|4498|4497.5|4498|4497.5|4498|4497.5|4498|4497|0
1634639890000|2021-10-19 10:38:10||4497||4497.5||4497.5||4497|0
1634639910000|2021-10-19 10:38:30|4498.5|4498|4499|4498|4499|4498|4498.5|4498|0
1634639920000|2021-10-19 10:38:40|4498.5|4498.5|4498.5|4498|4498.5|4498.5|4498.5|4498|0
1634639930000|2021-10-19 10:38:50|4499|4497.5|4498|4497.5|4499|4497.5|4497.5|4497|0
1634639950000|2021-10-19 10:39:10|4497.5|4497|4497.5|4497|4497.5|4497.5|4497.5|4497|0
1634639960000|2021-10-19 10:39:20|4498||4497.5||4498||4497.5||0
1634639970000|2021-10-19 10:39:30|4498|4497.5|4498|4497.5|4498|4497.5|4497.5|4497|0
1634639980000|2021-10-19 10:39:40|4498.5|4498|4498|4497.5|4498.5|4498|4498|4497.5|0
1634639990000|2021-10-19 10:39:50|4498.5|4498|4499|4498.5|4499|4498.5|4498.5|4498|0
1634640000000|2021-10-19 10:40:00|4498.5|4498|4499|4498.5|4499.5|4499|4498.5|4498|0
1634640010000|2021-10-19 10:40:10|4499.5|4499|4499.5|4498.5|4499.5|4499|4499|4498.5|0
1634640020000|2021-10-19 10:40:20|4499|4498|4499|4498|4499|4498|4498.5|4497.5|0
1634640030000|2021-10-19 10:40:30||4498.5||4498.5||4498.5||4498.5|0
1634640050000|2021-10-19 10:40:50|4498.5|4498|4499.5|4499|4500|4499.5|4498.5|4498|0
1634640060000|2021-10-19 10:41:00|4500|4498.5|4499.5|4498.5|4500|4498.5|4499|4498.5|0
1634640070000|2021-10-19 10:41:10|4500|4499|4499.5|4498.5|4500|4499.5|4499.5|4498.5|0
1634640080000|2021-10-19 10:41:20|4500|4499|4500|4499|4500|4499|4500|4499|0
1634640100000|2021-10-19 10:41:40|4500.5|4499.5|4500.5|4500|4500.5|4500|4499|4498.5|0
1634640110000|2021-10-19 10:41:50|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499.5|0
1634640120000|2021-10-19 10:42:00|4499.5|4499|4499|4498.5|4500|4499|4499|4498.5|0
1634640130000|2021-10-19 10:42:10|4499.5|4499|4499.5|4498.5|4499.5|4499|4499.5|4498.5|0
1634640140000|2021-10-19 10:42:20||4499||4499||4499||4499|0
1634640160000|2021-10-19 10:42:40|4500|4498.5|4498.5|4498|4500|4498.5|4498|4497|0
1634640170000|2021-10-19 10:42:50|4498|4497.5|4498.5|4497.5|4498.5|4498|4498|4497.5|0
1634640180000|2021-10-19 10:43:00|4498|4497|4498.5|4497.5|4498.5|4497.5|4497.5|4497|0
1634640190000|2021-10-19 10:43:10|4498||4498||4498.5||4498||0
1634640210000|2021-10-19 10:43:30|4498.5|4498|4497.5|4497|4498.5|4498|4497.5|4497|0
1634640220000|2021-10-19 10:43:40|4498|4497.5|4498|4497.5|4498|4497.5|4498|4497|0
1634640240000|2021-10-19 10:44:00|4498.5|4498|4498.5|4498|4498.5|4498|4498.5|4498|0
1634640250000|2021-10-19 10:44:10|4498|4497.5|4498|4497.5|4498|4497.5|4498|4497.5|0
1634640260000|2021-10-19 10:44:20|4497.5|4497|4497.5|4497|4498|4497.5|4497.5|4496.5|0
1634640290000|2021-10-19 10:44:50|4498|4497.5|4498|4497.5|4498|4497.5|4498|4497|0
1634640340000|2021-10-19 10:45:40|4497.5|4497|4496.5|4496|4497.5|4497|4496.5|4496|0
1634640350000|2021-10-19 10:45:50|4497|4496.5|4496.5|4496|4497.5|4497|4496.5|4496|0
1634640360000|2021-10-19 10:46:00|4496|4495.5|4496.5|4496|4497|4496.5|4496|4495.5|0
1634640370000|2021-10-19 10:46:10|4496|4495.5|4496|4495.5|4496|4496|4496|4495.5|0
1634640380000|2021-10-19 10:46:20|4496.5|4496|4496.5|4496|4496.5|4496|4496|4495.5|0
1634640390000|2021-10-19 10:46:30|4497|4496.5|4497|4496|4497|4496.5|4496.5|4496|0
1634640410000|2021-10-19 10:46:50|4497.5|4496.5|4498|4497|4498|4497.5|4496.5|4496|0
1634640420000|2021-10-19 10:47:00|4497.5|4497.5|4497.5|4497|4498|4497.5|4497|4496.5|0
1634640430000|2021-10-19 10:47:10|4498|4497.5|4498|4497.5|4498|4497.5|4497.5|4497|0
1634640450000|2021-10-19 10:47:30|4498.5|4498|4498.5|4497.5|4498.5|4498|4498|4497.5|0
1634640460000|2021-10-19 10:47:40|4499|4498|4499|4498|4499.5|4499|4498.5|4498|0
1634640480000|2021-10-19 10:48:00|4498.5||4498.5||4498.5||4498.5||0
1634640490000|2021-10-19 10:48:10|4498|4497.5|4498.5|4498|4498.5|4498|4498|4497.5|0
1634640500000|2021-10-19 10:48:20|4499|4497.5|4499|4498|4499|4498.5|4499|4497.5|0
1634640510000|2021-10-19 10:48:30|4499.5|4498.5|4499.5|4499|4499.5|4499|4499.5|4498.5|0
1634640520000|2021-10-19 10:48:40|4499|4498.5|4500|4499|4500|4499.5|4499|4498.5|0
1634640530000|2021-10-19 10:48:50||4499.5||4499.5||4499.5||4499.5|0
1634640540000|2021-10-19 10:49:00|4500.5|4500|4500.5|4500|4500.5|4500|4500.5|4500|0
1634640560000|2021-10-19 10:49:20|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499.5|0
1634640570000|2021-10-19 10:49:30|4499.5|4499|4499.5|4499|4499.5|4499|4499|4498.5|0
1634640580000|2021-10-19 10:49:40|4499|4498.5|4499|4498.5|4499.5|4498.5|4498.5|4498|0
1634640590000|2021-10-19 10:49:50||4498||4498.5||4498.5||4498|0
1634640600000|2021-10-19 10:50:00|4499.5|4499|4499.5|4499|4499.5|4499|4499.5|4499|0
1634640610000|2021-10-19 10:50:10|4500|4499.5|4499.5|4499|4500|4499.5|4499.5|4499|0
1634640620000|2021-10-19 10:50:20|4500|4499.5|4500|4499.5|4500|4499.5|4499.5|4499.5|0
1634640630000|2021-10-19 10:50:30|4499.5|4499|4499.5|4499|4499.5|4499|4499.5|4499|0
1634640650000|2021-10-19 10:50:50|4499|4498.5|4499.5|4499|4499.5|4499|4499|4498.5|0
1634640670000|2021-10-19 10:51:10|4499|4498.5|4498.5|4497.5|4499|4498.5|4498|4497.5|0
1634640680000|2021-10-19 10:51:20|4498|4498|4498|4497.5|4498|4498|4498|4497.5|0
1634640690000|2021-10-19 10:51:30|4498.5|4498|4498.5|4497.5|4498.5|4498|4498.5|4497.5|0
1634640700000|2021-10-19 10:51:40|4498|4498|4498.5|4498|4498.5|4498|4498|4498|0
1634640710000|2021-10-19 10:51:50|4499|4498.5|4499.5|4498.5|4499.5|4498.5|4499|4498.5|0
1634640720000|2021-10-19 10:52:00|4499||4499||4499.5||4499||0
1634640730000|2021-10-19 10:52:10|4498.5|4498|4498.5|4498|4498.5|4498|4498.5|4498|0
1634640750000|2021-10-19 10:52:30|4499|4498.5|4499|4498|4499|4498.5|4499|4498|0
1634640760000|2021-10-19 10:52:40|4499.5|4498.5|4499.5|4498.5|4499.5|4499|4499.5|4498.5|0
1634640770000|2021-10-19 10:52:50|4500|4499|4500|4499|4500|4499.5|4500|4499|0
1634640780000|2021-10-19 10:53:00|4500.5|4499.5|4500.5|4499.5|4500.5|4500|4500|4499|0
1634640790000|2021-10-19 10:53:10|4500||4500||4500||4500||0
1634640800000|2021-10-19 10:53:20|4500.5|4500|4500|4499.5|4500.5|4500|4500|4499.5|0
1634640820000|2021-10-19 10:53:40|4500.5|4500|4500.5|4500|4500.5|4500|4500.5|4500|0
1634640830000|2021-10-19 10:53:50|4500|4499.5|4500|4499.5|4500.5|4499.5|4499.5|4498.5|0
1634640840000|2021-10-19 10:54:00|4500.5|4500|4500.5|4500|4500.5|4500|4500.5|4499.5|0
1634640850000|2021-10-19 10:54:10|4500|4499.5|4500|4499.5|4500.5|4500|4500|4499.5|0
1634640860000|2021-10-19 10:54:20|4500.5||4500||4500.5||4500||0
1634640870000|2021-10-19 10:54:30|4500.5|4500|4500|4499|4500.5|4500|4500|4499|0
1634640880000|2021-10-19 10:54:40|4499.5|4499.5|4499.5|4499|4499.5|4499.5|4499|4498.5|0
1634640890000|2021-10-19 10:54:50|4500|4499.5|4501.5|4501|4502|4501|4500|4499.5|0
1634640900000|2021-10-19 10:55:00|4501|4500.5|4502|4500.5|4502|4500.5|4501|4500.5|0
1634640910000|2021-10-19 10:55:10|4501.5|4501|4502|4501.5|4502|4501.5|4501|4501|0
1634640920000|2021-10-19 10:55:20|4501.5|4501|4501.5|4501|4501.5|4501|4501.5|4501|0
1634640940000|2021-10-19 10:55:40|4501|4500.5|4500.5|4499.5|4501|4500.5|4500.5|4499.5|0
1634640950000|2021-10-19 10:55:50|4500|4499|4500|4499.5|4500|4499.5|4499.5|4499|0
1634640970000|2021-10-19 10:56:10|4499.5|4499|4500|4499|4500|4499.5|4499.5|4499|0
1634640980000|2021-10-19 10:56:20|4499.5|4499.5|4500|4499|4500|4499.5|4499.5|4499|0
1634640990000|2021-10-19 10:56:30|4499.5|4499.5|4500|4499.5|4500|4499.5|4499.5|4499|0
1634641000000|2021-10-19 10:56:40|4499.5|4499|4500|4499|4500|4499.5|4499.5|4499|0
1634641010000|2021-10-19 10:56:50||4499.5||4499.5||4499.5||4499|0
1634641020000|2021-10-19 10:57:00|4499.5|4499|4499.5|4499|4499.5|4499.5|4499.5|4499|0
1634641030000|2021-10-19 10:57:10|4499|4498.5|4498.5|4498|4499|4498.5|4498.5|4497.5|0
1634641040000|2021-10-19 10:57:20|4498|4497.5|4498|4497.5|4498|4498|4498|4497.5|0
1634641060000|2021-10-19 10:57:40|4498.5|4498|4498|4497.5|4498.5|4498|4498|4497.5|0
1634641070000|2021-10-19 10:57:50|4497.5|4497|4498|4497|4498|4497.5|4497.5|4497|0
1634641080000|2021-10-19 10:58:00|4497.5|4496.5|4497|4496.5|4497.5|4497|4496.5|4496|0
1634641090000|2021-10-19 10:58:10|4497.5|4497|4497.5|4496.5|4497.5|4497|4497.5|4496.5|0
1634641100000|2021-10-19 10:58:20|4497|4497|4497.5|4497|4497.5|4497|4497|4496.5|0
1634641110000|2021-10-19 10:58:30|4497|4496.5|4497|4496|4497|4496.5|4496|4495.5|0
1634641130000|2021-10-19 10:58:50|4496.5|4496.5|4496.5|4496|4497|4496.5|4496.5|4496|0
1634641140000|2021-10-19 10:59:00|4496|4495.5|4495|4494.5|4496|4495.5|4495|4494.5|0
1634641150000|2021-10-19 10:59:10|4495.5|4495|4495.5|4495|4495.5|4495|4495|4494.5|0
1634641160000|2021-10-19 10:59:20||4494.5||4494.5||4494.5||4494.5|0
1634641170000|2021-10-19 10:59:30|4495|4495|4495|4494.5|4495.5|4495|4495|4494.5|0
1634641180000|2021-10-19 10:59:40|4495.5|4495|4495.5|4494.5|4496|4495|4495|4494.5|0
1634641190000|2021-10-19 10:59:50|4495|4495|4496|4495.5|4496|4495.5|4495|4495|0
1634641200000|2021-10-19 11:00:00|4495.5|4495|4496|4495.5|4496|4495.5|4495.5|4495|0
1634641210000|2021-10-19 11:00:10|4495.5|4495|4496|4495.5|4496|4495.5|4495.5|4495|0
1634641220000|2021-10-19 11:00:20|4495.5|4495|4496|4495.5|4496|4495.5|4495.5|4495|0
1634641230000|2021-10-19 11:00:30|4495.5|4495|4496|4495.5|4496|4495.5|4495.5|4495|0
1634641270000|2021-10-19 11:01:10|4496.5|4496|4496|4495.5|4496.5|4496|4496|4495.5|0
1634641280000|2021-10-19 11:01:20|4496.5|4496|4496.5|4496|4496.5|4496|4496.5|4495.5|0
1634641310000|2021-10-19 11:01:50|4496|4495.5|4496.5|4496|4496.5|4496|4496|4495.5|0
1634641320000|2021-10-19 11:02:00|4497|4496.5|4498|4497|4498|4497|4497|4496.5|0
1634641330000|2021-10-19 11:02:10|4497.5|4496.5|4497|4496.5|4498|4496.5|4497|4496.5|0
1634641340000|2021-10-19 11:02:20|4496.5|4496|4497.5|4496.5|4497.5|4497|4496.5|4496|0
1634641350000|2021-10-19 11:02:30|4497|4497|4498.5|4497.5|4498.5|4497.5|4497|4497|0
1634641360000|2021-10-19 11:02:40|4498|4498|4498|4497.5|4498|4498|4498|4497.5|0
1634641370000|2021-10-19 11:02:50|4498.5|4498|4499|4498|4499|4498|4498.5|4498|0
1634641380000|2021-10-19 11:03:00|4498.5|4498.5|4499.5|4499|4499.5|4499|4498.5|4498.5|0
1634641410000|2021-10-19 11:03:30|4500|4499.5|4500|4499|4500|4499.5|4499.5|4499|0
1634641420000|2021-10-19 11:03:40|4499.5|4499.5|4500|4499.5|4500|4499.5|4499.5|4499.5|0
1634641430000|2021-10-19 11:03:50|4500.5||4500||4500.5||4500||0
1634641440000|2021-10-19 11:04:00|4499.5|4499|4499.5|4499|4500|4499|4499.5|4499|0
1634641450000|2021-10-19 11:04:10|4499|4498.5|4499.5|4499|4499.5|4499|4499|4498.5|0
1634641460000|2021-10-19 11:04:20|4499|4498.5|4499|4498.5|4499|4499|4499|4498.5|0
1634641470000|2021-10-19 11:04:30|4498.5|4498|4498.5|4498|4498.5|4498|4498.5|4498|0
1634641480000|2021-10-19 11:04:40|4498|4497.5|4498|4497|4498|4497.5|4498|4497|0
1634641490000|2021-10-19 11:04:50|4498.5|4497.5|4498.5|4498|4498.5|4498|4498.5|4497.5|0
1634641500000|2021-10-19 11:05:00|4498|4497|4497.5|4496.5|4498|4497|4495.5|4495|0
1634641510000|2021-10-19 11:05:10|4497|4496|4496.5|4496|4497|4496|4496.5|4496|0
1634641520000|2021-10-19 11:05:20|4497|4496.5|4496|4495.5|4497|4496.5|4496|4495.5|0
1634641530000|2021-10-19 11:05:30|4495.5|4495|4494.5|4494|4495.5|4495|4494.5|4493.5|0
1634641540000|2021-10-19 11:05:40|4495|4494.5|4495.5|4495|4496|4495.5|4495|4494.5|0
1634641550000|2021-10-19 11:05:50|4496|4495.5|4496|4495|4496|4495.5|4496|4495|0
1634641560000|2021-10-19 11:06:00|4496.5|4495.5|4496.5|4495.5|4496.5|4496|4496|4495.5|0
1634641570000|2021-10-19 11:06:10|4496|4496|4496|4495.5|4496|4496|4496|4495.5|0
1634641590000|2021-10-19 11:06:30||4495||4495.5||4495.5||4495|0
1634641610000|2021-10-19 11:06:50|4495.5|4495|4495|4494.5|4495.5|4495|4495|4494|0
1634641620000|2021-10-19 11:07:00|4494.5|4494|4495|4494|4495|4494.5|4494.5|4493.5|0
1634641630000|2021-10-19 11:07:10|4494.5|4494.5|4495|4494.5|4495|4494.5|4494.5|4494.5|0
1634641640000|2021-10-19 11:07:20||4494||4494||4494.5||4494|0
1634641660000|2021-10-19 11:07:40|4494.5|4493.5|4494.5|4494|4494.5|4494|4494|4493.5|0
1634641670000|2021-10-19 11:07:50|4494|4493.5|4494|4493.5|4494|4493.5|4494|4493.5|0
1634641680000|2021-10-19 11:08:00|4493.5|4493|4493.5|4493|4493.5|4493|4493.5|4493|0
1634641700000|2021-10-19 11:08:20|4494|4493.5|4494|4493.5|4494.5|4494|4494|4493.5|0
1634641710000|2021-10-19 11:08:30|4494.5|4494|4493.5|4493|4494.5|4494|4493.5|4493|0
1634641720000|2021-10-19 11:08:40|4494|4493.5|4495|4494|4495|4494.5|4493.5|4493.5|0
1634641730000|2021-10-19 11:08:50|4494.5|4494.5|4495|4494.5|4495|4494.5|4494.5|4494.5|0
1634641740000|2021-10-19 11:09:00|4494.5|4494|4494.5|4493.5|4494.5|4494|4494|4493.5|0
1634641780000|2021-10-19 11:09:40||4494||4494||4494||4494|0
1634641800000|2021-10-19 11:10:00|4494|4493.5|4493.5|4492.5|4494|4493.5|4492.5|4492|0
1634641810000|2021-10-19 11:10:10|4494|4493|4494|4493.5|4494|4493.5|4493.5|4493|0
1634641820000|2021-10-19 11:10:20|4494.5|4494|4494|4493.5|4494.5|4494|4494|4493.5|0
1634641830000|2021-10-19 11:10:30|4494.5|4494|4493|4492.5|4494.5|4494|4493|4492.5|0
1634641840000|2021-10-19 11:10:40|4493.5|4493|4494|4493|4494|4493|4493|4493|0
1634641850000|2021-10-19 11:10:50||4493.5||4493.5||4493.5||4493.5|0
1634641860000|2021-10-19 11:11:00||4493||4493||4493||4493|0
1634641870000|2021-10-19 11:11:10||4493.5||4493||4493.5||4493|0
1634641880000|2021-10-19 11:11:20|4494.5|4493.5|4495|4494|4495|4494|4494|4493|0
1634641890000|2021-10-19 11:11:30|4494.5|4494.5|4494.5|4494|4495|4494.5|4494.5|4494|0
1634641900000|2021-10-19 11:11:40|4495|4494.5|4495|4494.5|4495|4494.5|4494.5|4494.5|0
1634641910000|2021-10-19 11:11:50|4494.5|4494|4494.5|4493.5|4494.5|4494|4493.5|4493|0
1634641940000|2021-10-19 11:12:20|4495|4494|4496|4495.5|4496|4495.5|4494.5|4494|0
1634641950000|2021-10-19 11:12:30|4495.5|4495|4495.5|4495|4495.5|4495|4495|4494.5|0
1634641960000|2021-10-19 11:12:40|4495|4494.5|4495|4494|4495.5|4494.5|4494.5|4494|0
1634641970000|2021-10-19 11:12:50|4494.5|4494.5|4495|4494|4495|4494.5|4494.5|4494|0
1634641980000|2021-10-19 11:13:00||4494.5||4494||4494.5||4494|0
1634641990000|2021-10-19 11:13:10|4495.5|4494.5|4495.5|4495|4495.5|4495|4495.5|4494|0
1634642000000|2021-10-19 11:13:20|4495|4494.5|4495.5|4495|4495.5|4495|4495|4494.5|0
1634642010000|2021-10-19 11:13:30|4495|4494.5|4495.5|4495|4495.5|4495|4495|4494.5|0
1634642020000|2021-10-19 11:13:40||4494.5||4494.5||4495||4494.5|0
1634642030000|2021-10-19 11:13:50|4495|4495|4495.5|4495|4495.5|4495|4495|4495|0
1634642040000|2021-10-19 11:14:00|4496|4495.5|4496|4495.5|4496|4495.5|4495.5|4495|0
1634642050000|2021-10-19 11:14:10|4496.5|4496|4496.5|4496|4496.5|4496|4496.5|4496|0
1634642060000|2021-10-19 11:14:20|4496|4495.5|4495.5|4495|4496|4495.5|4495.5|4495|0
1634642080000|2021-10-19 11:14:40|4495|4494.5|4495.5|4495|4495.5|4495|4495|4494.5|0
1634642100000|2021-10-19 11:15:00|4496|4495.5|4495.5|4494.5|4496|4495.5|4495.5|4494.5|0
1634642110000|2021-10-19 11:15:10||4495||4495||4495||4495|0
1634642120000|2021-10-19 11:15:20|4495|4494.5|4495|4494.5|4495.5|4494.5|4495|4494.5|0
1634642130000|2021-10-19 11:15:30|4494.5|4494|4493.5|4493|4494.5|4494|4493.5|4492.5|0
1634642150000|2021-10-19 11:15:50|4494|4493.5|4495|4494.5|4495|4494.5|4494|4493.5|0
1634642160000|2021-10-19 11:16:00|4494.5|4494|4495|4494|4495|4494.5|4494.5|4494|0
1634642170000|2021-10-19 11:16:10|4494.5|4494.5|4495|4494|4495|4494.5|4494.5|4493.5|0
1634642180000|2021-10-19 11:16:20|4494.5|4494.5|4494.5|4493.5|4494.5|4494.5|4494|4493.5|0
1634642190000|2021-10-19 11:16:30||4494||4494||4494||4494|0
1634642200000|2021-10-19 11:16:40||4493.5||4494||4494||4493.5|0
1634642210000|2021-10-19 11:16:50|4495|4494.5|4493.5|4493|4495|4494.5|4493.5|4493|0
1634642230000|2021-10-19 11:17:10||4492.5||4493||4493||4492.5|0
1634642240000|2021-10-19 11:17:20|4493|4492.5|4492.5|4492|4493.5|4493|4492.5|4492|0
1634642250000|2021-10-19 11:17:30|4493|4492.5|4493|4492.5|4493|4492.5|4493|4492.5|0
1634642260000|2021-10-19 11:17:40|4493.5|4493|4494|4493.5|4494|4493.5|4493.5|4493|0
1634642270000|2021-10-19 11:17:50||4493||4493||4493||4493|0
1634642280000|2021-10-19 11:18:00||4493.5||4493.5||4493.5||4493.5|0
1634642290000|2021-10-19 11:18:10|4494.5|4494|4495|4494.5|4495|4494.5|4494.5|4494|0
1634642300000|2021-10-19 11:18:20|4494.5|4494|4494.5|4494|4494.5|4494|4494.5|4494|0
1634642310000|2021-10-19 11:18:30|4495|4494.5|4494.5|4494|4495|4494.5|4494.5|4494|0
1634642320000|2021-10-19 11:18:40|4495|4494.5|4495|4494.5|4495|4494.5|4495|4494|0
1634642380000|2021-10-19 11:19:40|4495.5|4495|4495.5|4495|4495.5|4495|4495|4494.5|0
1634642390000|2021-10-19 11:19:50|4495|4494.5|4495.5|4494.5|4495.5|4494.5|4495|4494.5|0
1634642400000|2021-10-19 11:20:00|4495|4495|4495.5|4494.5|4495.5|4495|4495|4494.5|0
1634642410000|2021-10-19 11:20:10||4495||4495||4495||4495|0
1634642420000|2021-10-19 11:20:20|4495|4494.5|4495|4494.5|4495|4494.5|4495|4494.5|0
1634642430000|2021-10-19 11:20:30|4494.5|4494|4495|4494.5|4495|4494.5|4494.5|4494|0
1634642440000|2021-10-19 11:20:40|4494.5|4494|4495|4494.5|4495.5|4495|4494.5|4494|0
1634642450000|2021-10-19 11:20:50|4494.5|4494|4494.5|4494|4495|4494.5|4494.5|4494|0
1634642460000|2021-10-19 11:21:00|4494|4493.5|4494|4493.5|4494|4493.5|4494|4493.5|0
1634642470000|2021-10-19 11:21:10|4493.5|4493|4494.5|4494|4494.5|4494|4493.5|4493|0
1634642520000|2021-10-19 11:22:00|4494|4493.5|4494|4493.5|4494|4493.5|4494|4493.5|0
1634642530000|2021-10-19 11:22:10|4493.5|4493|4493.5|4492.5|4493.5|4493|4493.5|4492.5|0
1634642540000|2021-10-19 11:22:20|4493|4493|4493|4492.5|4493|4493|4493|4492.5|0
1634642560000|2021-10-19 11:22:40|4492.5|4492|4492.5|4492|4492.5|4492|4492.5|4492|0
1634642570000|2021-10-19 11:22:50|4493|4492.5|4493|4492|4493|4492.5|4493|4492|0
1634642580000|2021-10-19 11:23:00|4493.5|4492.5|4493.5|4492.5|4493.5|4492.5|4493|4492.5|0
1634642590000|2021-10-19 11:23:10|4494|4493|4493.5|4493|4494|4493|4493.5|4493|0
1634642620000|2021-10-19 11:23:40|4494|4493.5|4494|4493.5|4494|4493.5|4494|4493.5|0
1634642630000|2021-10-19 11:23:50|4493.5|4493|4494|4493.5|4494|4493.5|4493.5|4493|0
1634642640000|2021-10-19 11:24:00|4493.5|4493|4494|4493|4494|4493.5|4493.5|4493|0
1634642650000|2021-10-19 11:24:10|4493.5|4493.5|4494|4493.5|4494|4493.5|4493.5|4493|0
1634642660000|2021-10-19 11:24:20|4493.5|4493|4494|4493.5|4494|4493.5|4493.5|4493|0
1634642670000|2021-10-19 11:24:30|4493.5|4493|4493.5|4493|4493.5|4493|4493.5|4493|0
1634642680000|2021-10-19 11:24:40|4493|4492.5|4493|4492.5|4493.5|4492.5|4493|4492.5|0
1634642690000|2021-10-19 11:24:50|4493.5|4493|4493.5|4492.5|4493.5|4493|4493|4492.5|0
1634642700000|2021-10-19 11:25:00||4493||4493||4493||4493|0
1634642710000|2021-10-19 11:25:10|4494|4493.5|4493.5|4493|4494|4493.5|4493.5|4493|0
1634642720000|2021-10-19 11:25:20|4494|4492.5|4493.5|4493|4494|4493|4493.5|4492.5|0
1634642740000|2021-10-19 11:25:40|4494||4493.5||4494||4493.5||0
1634642750000|2021-10-19 11:25:50|4494|4493.5|4494|4493.5|4494|4493.5|4494|4493.5|0
1634642760000|2021-10-19 11:26:00|4494.5|4494|4495|4494|4495|4494.5|4494.5|4494|0
1634642770000|2021-10-19 11:26:10|4495.5|4494.5|4495.5|4495|4495.5|4495|4495.5|4494.5|0
1634642780000|2021-10-19 11:26:20|4496|4495.5|4496|4495.5|4496.5|4496|4496|4495.5|0
1634642790000|2021-10-19 11:26:30|4496.5|4496|4496.5|4495.5|4496.5|4496|4496.5|4495.5|0
1634642810000|2021-10-19 11:26:50||4496||4496||4496||4496|0
1634642820000|2021-10-19 11:27:00|4497|4495.5|4497|4496|4497|4496.5|4497|4495.5|0
1634642830000|2021-10-19 11:27:10|4496.5|4496.5|4497|4496.5|4497|4496.5|4496.5|4496.5|0
1634642840000|2021-10-19 11:27:20|4497.5|4497|4497|4496.5|4497.5|4497|4497|4496|0
1634642850000|2021-10-19 11:27:30|4496.5|4496|4497|4496|4497|4496|4496.5|4496|0
1634642900000|2021-10-19 11:28:20|4496.5|4495.5|4496|4495|4496.5|4496|4495.5|4495|0
1634642910000|2021-10-19 11:28:30||4495.5||4495.5||4495.5||4495|0
1634642920000|2021-10-19 11:28:40|4495.5|4495|4496|4495|4496|4495|4495.5|4495|0
1634642930000|2021-10-19 11:28:50||4495.5||4495.5||4495.5||4495|0
1634642940000|2021-10-19 11:29:00|4496.5|4496|4496.5|4496|4497|4496.5|4496|4495.5|0
1634642960000|2021-10-19 11:29:20|4497|4496.5|4497|4496.5|4497|4496.5|4496.5|4496|0
1634642970000|2021-10-19 11:29:30|4496.5|4496|4496|4495.5|4496.5|4496.5|4496|4495.5|0
1634642980000|2021-10-19 11:29:40|4496.5|4496|4496.5|4496|4496.5|4496|4496.5|4496|0
1634643000000|2021-10-19 11:30:00|4497|4495.5|4496|4495|4497|4495.5|4495.5|4495|0
1634643010000|2021-10-19 11:30:10|4495.5|4494.5|4494|4493|4495.5|4494.5|4494|4493|0
1634643020000|2021-10-19 11:30:20|4493.5|4493.5|4494|4493|4494|4493.5|4493.5|4493|0
1634643030000|2021-10-19 11:30:30|4494.5|4493.5|4494|4493.5|4494.5|4493.5|4494|4493|0
1634643040000|2021-10-19 11:30:40|4493.5|4493|4493.5|4493|4493.5|4493.5|4493.5|4493|0
1634643050000|2021-10-19 11:30:50|4494|4493.5|4494|4493|4494|4493.5|4494|4493|0
1634643080000|2021-10-19 11:31:20|4493.5|4492.5|4494|4493|4494|4493|4493|4492.5|0
1634643090000|2021-10-19 11:31:30||4493.5||4493||4493.5||4493|0
1634643100000|2021-10-19 11:31:40|4493.5|4492.5|4493|4492.5|4493.5|4492.5|4493|4492.5|0
1634643110000|2021-10-19 11:31:50|4493.5||4493||4493.5||4493||0
1634643120000|2021-10-19 11:32:00|4493.5|4493|4494|4493.5|4494|4493.5|4493.5|4493|0
1634643130000|2021-10-19 11:32:10|4493.5|4493|4494|4493.5|4494|4493.5|4493|4492.5|0
1634643140000|2021-10-19 11:32:20|4494.5|4494|4494.5|4494|4494.5|4494|4494|4493.5|0
1634643150000|2021-10-19 11:32:30|4494|4493.5|4494|4493|4494|4493.5|4494|4493|0
1634643160000|2021-10-19 11:32:40||4493.5||4493||4493.5||4493|0
1634643170000|2021-10-19 11:32:50|4493.5|4492.5|4493|4492.5|4493.5|4492.5|4493|4492.5|0
1634643180000|2021-10-19 11:33:00|4493.5|4493|4493.5|4493|4493.5|4493|4493.5|4492.5|0
1634643200000|2021-10-19 11:33:20|4493|4492.5|4493|4492.5|4493|4492.5|4493|4492.5|0
1634643210000|2021-10-19 11:33:30|4492.5|4492|4493|4492|4493|4492.5|4492.5|4492|0
1634643220000|2021-10-19 11:33:40|4492.5|4492.5|4492.5|4492|4492.5|4492.5|4492.5|4492|0
1634643230000|2021-10-19 11:33:50|4492|4491.5|4491.5|4491|4492|4491.5|4491.5|4491|0
1634643240000|2021-10-19 11:34:00|4492|4491.5|4492|4491.5|4492|4491.5|4491.5|4491|0
1634643250000|2021-10-19 11:34:10|4492.5|4491|4492.5|4491.5|4492.5|4492|4492|4491|0
1634643260000|2021-10-19 11:34:20|4493|4492|4493|4492.5|4493.5|4492.5|4493|4492|0
1634643270000|2021-10-19 11:34:30|4493.5|4492|4493|4492.5|4493.5|4492.5|4493|4492|0
1634643280000|2021-10-19 11:34:40|4492.5|4492|4492.5|4492|4493|4492.5|4492.5|4492|0
1634643290000|2021-10-19 11:34:50|4493|4492.5|4493|4492|4493|4492.5|4493|4492|0
1634643300000|2021-10-19 11:35:00|4492.5|4492.5|4492.5|4492|4493|4492.5|4492.5|4492|0
1634643310000|2021-10-19 11:35:10||4491.5||4492||4492||4491.5|0
1634643320000|2021-10-19 11:35:20|4492|4491.5|4491.5|4491|4492|4491.5|4491.5|4491|0
1634643340000|2021-10-19 11:35:40|4492|4491.5|4492|4491.5|4492|4491.5|4492|4491.5|0
1634643350000|2021-10-19 11:35:50||4491||4491||4491.5||4491|0
1634643360000|2021-10-19 11:36:00||4491.5||4491||4491.5||4491|0
1634643370000|2021-10-19 11:36:10||4491.5||4491.5||4491.5||4491.5|0
1634643380000|2021-10-19 11:36:20|4491.5|4491|4492.5|4492|4492.5|4492|4491.5|4491|0
1634643390000|2021-10-19 11:36:30|4492|4491.5|4492|4491.5|4492|4492|4492|4491.5|0
1634643400000|2021-10-19 11:36:40|4492.5|4492|4492.5|4492|4493|4492|4492.5|4492|0
1634643410000|2021-10-19 11:36:50|4492|4491.5|4492|4491.5|4492|4491.5|4491.5|4490.5|0
1634643420000|2021-10-19 11:37:00|4492.5|4492|4492|4491|4492.5|4492|4492|4491|0
1634643430000|2021-10-19 11:37:10||4491.5||4491.5||4491.5||4491|0
1634643440000|2021-10-19 11:37:20|4491.5|4491|4491.5|4491|4492|4491|4491.5|4491|0
1634643450000|2021-10-19 11:37:30|4491|4490.5|4490.5|4490|4491.5|4490.5|4490.5|4490|0
1634643460000|2021-10-19 11:37:40|4490|4489.5|4489.5|4489|4490|4489.5|4489.5|4489|0
1634643470000|2021-10-19 11:37:50||4488.5||4489||4489||4488.5|0
1634643480000|2021-10-19 11:38:00|4490|4489.5|4490|4489|4490|4489.5|4490|4489|0
1634643500000|2021-10-19 11:38:20|4489.5|4488.5|4489|4488.5|4489.5|4488.5|4489|4488.5|0
1634643510000|2021-10-19 11:38:30|4489.5|4489|4489|4488.5|4489.5|4489|4489|4488.5|0
1634643520000|2021-10-19 11:38:40|4489.5||4489.5||4489.5||4489.5||0
1634643530000|2021-10-19 11:38:50|4490|4489|4491|4490|4491|4490|4490|4489|0
1634643550000|2021-10-19 11:39:10|4490.5|4489.5|4490|4489|4490.5|4489.5|4489.5|4489|0
1634643560000|2021-10-19 11:39:20|4489.5|4489.5|4489.5|4489|4489.5|4489.5|4489.5|4489|0
1634643570000|2021-10-19 11:39:30|4489|4488.5|4489|4488.5|4489|4489|4489|4488.5|0
1634643580000|2021-10-19 11:39:40|4489.5|4489|4489.5|4489|4489.5|4489|4489|4488.5|0
1634643590000|2021-10-19 11:39:50|4490|4489.5|4490.5|4490|4490.5|4490|4490|4489|0
1634643600000|2021-10-19 11:40:00|4491|4490.5|4491|4490.5|4491|4490.5|4491|4490.5|0
1634643610000|2021-10-19 11:40:10|4491.5|4491|4491.5|4490.5|4491.5|4491|4491|4490.5|0
1634643620000|2021-10-19 11:40:20|4492|4491|4491.5|4491|4492|4491|4491.5|4490.5|0
1634643630000|2021-10-19 11:40:30|4491|4490.5|4491|4490.5|4491|4490.5|4491|4490.5|0
1634643640000|2021-10-19 11:40:40|4490.5|4490|4490.5|4490|4490.5|4490|4490.5|4490|0
1634643650000|2021-10-19 11:40:50|4490|4489.5|4490.5|4489.5|4490.5|4490|4490|4489.5|0
1634643660000|2021-10-19 11:41:00|4490|4490|4491|4490|4491|4490|4490|4490|0
1634643670000|2021-10-19 11:41:10|4491.5|4490.5|4491.5|4491|4491.5|4491|4491|4490.5|0
1634643680000|2021-10-19 11:41:20||4490.5||4491||4491||4490.5|0
1634643690000|2021-10-19 11:41:30|4492|4490.5|4493|4492|4493|4492|4492|4490.5|0
1634643700000|2021-10-19 11:41:40|4492.5|4492.5|4492.5|4492|4493|4492.5|4492.5|4492|0
1634643710000|2021-10-19 11:41:50|4493||4493||4493||4492.5||0
1634643720000|2021-10-19 11:42:00|4492.5|4492.5|4493|4492.5|4493|4492.5|4492.5|4492.5|0
1634643730000|2021-10-19 11:42:10|4492.5|4492|4493|4492.5|4493|4492.5|4492.5|4492|0
1634643740000|2021-10-19 11:42:20|4492.5|4490|4492|4491.5|4493|4492|4491.5|4490|0
1634643750000|2021-10-19 11:42:30|4492.5|4491|4492|4491.5|4492.5|4492|4492|4491|0
1634643760000|2021-10-19 11:42:40|4492.5||4492||4492.5||4492||0
1634643770000|2021-10-19 11:42:50|4492.5|4492|4492.5|4491.5|4492.5|4492|4492|4491.5|0
1634643780000|2021-10-19 11:43:00||4492||4492||4492||4492|0
1634643790000|2021-10-19 11:43:10|4493|4492.5|4492.5|4492|4493.5|4493|4492.5|4491.5|0
1634643800000|2021-10-19 11:43:20|4493|4492.5|4492.5|4492|4493|4492.5|4492|4491.5|0
1634643820000|2021-10-19 11:43:40|4493|4492.5|4493|4492.5|4493|4492.5|4493|4492.5|0
1634643830000|2021-10-19 11:43:50|4492.5|4492|4493|4492|4493|4492|4492.5|4492|0
1634643840000|2021-10-19 11:44:00|4492.5|4491.5|4491.5|4490.5|4493|4492|4490.5|4490|0
1634643850000|2021-10-19 11:44:10|4492|4491.5|4492|4491.5|4492|4491.5|4492|4491|0
1634643860000|2021-10-19 11:44:20|4492.5|4492|4492.5|4492|4492.5|4492|4492.5|4492|0
1634643870000|2021-10-19 11:44:30|4492|4491.5|4493|4492|4493|4492.5|4492|4491.5|0
1634643880000|2021-10-19 11:44:40|4493.5|4492.5|4493.5|4493|4493.5|4493|4493|4492.5|0
1634643890000|2021-10-19 11:44:50|4494||4494||4494||4493.5||0
1634643900000|2021-10-19 11:45:00|4493.5|4493.5|4494|4493.5|4494|4493.5|4493.5|4493.5|0
1634643910000|2021-10-19 11:45:10|4494.5|4494|4494.5|4494|4494.5|4494|4494|4493.5|0
1634643930000|2021-10-19 11:45:30|4495|4494.5|4495|4494.5|4495|4494.5|4495|4494.5|0
1634643940000|2021-10-19 11:45:40|4494.5|4494|4495|4494.5|4495|4494.5|4494.5|4494|0
1634643950000|2021-10-19 11:45:50|4494.5|4494|4494.5|4494|4494.5|4494|4494.5|4494|0
1634643960000|2021-10-19 11:46:00|4495|4494.5|4494.5|4494|4495|4494.5|4494.5|4494|0
1634643970000|2021-10-19 11:46:10|4495|4494.5|4495|4494.5|4495|4494.5|4495|4494.5|0
1634643980000|2021-10-19 11:46:20|4495.5|4495|4495.5|4495|4496|4495|4495.5|4495|0
1634644020000|2021-10-19 11:47:00|4496|4495.5|4497|4496|4497|4496.5|4496|4495.5|0
1634644030000|2021-10-19 11:47:10|4496.5|4495.5|4496|4495.5|4497|4496|4496|4495.5|0
1634644050000|2021-10-19 11:47:30|4496.5|4496|4496.5|4496|4496.5|4496|4496.5|4496|0
1634644060000|2021-10-19 11:47:40|4496|4495.5|4496.5|4496|4496.5|4496|4496|4495.5|0
1634644070000|2021-10-19 11:47:50|4496|4495.5|4496|4495.5|4496|4496|4496|4495.5|0
1634644090000|2021-10-19 11:48:10|4496.5|4496|4496|4495.5|4496.5|4496|4496|4495.5|0
1634644110000|2021-10-19 11:48:30|4496.5|4496|4496|4495.5|4496.5|4496|4496|4495.5|0
1634644120000|2021-10-19 11:48:40|4495.5|4495|4495.5|4494.5|4495.5|4495|4494.5|4494|0
1634644130000|2021-10-19 11:48:50|4495|4495|4495|4494|4495.5|4495|4495|4494|0
1634644140000|2021-10-19 11:49:00|4494.5|4493.5|4494|4493.5|4494.5|4494|4494|4493.5|0
1634644150000|2021-10-19 11:49:10||4493||4493.5||4493.5||4493|0
1634644180000|2021-10-19 11:49:40|4493.5|4493|4494.5|4494|4494.5|4494|4493.5|4493|0
1634644200000|2021-10-19 11:50:00|4494|4493.5|4494.5|4493.5|4494.5|4494|4494|4493.5|0
1634644210000|2021-10-19 11:50:10||4494||4494||4494||4494|0
1634644230000|2021-10-19 11:50:30|4494|4493.5|4494|4493.5|4494|4493.5|4494|4493.5|0
1634644240000|2021-10-19 11:50:40|4494.5|4494|4495|4494.5|4495|4494.5|4494.5|4494|0
1634644250000|2021-10-19 11:50:50|4495.5|4495|4495|4494|4495.5|4495|4494.5|4494|0
1634644260000|2021-10-19 11:51:00|4494.5|4493.5|4494.5|4493.5|4495|4494|4493.5|4493|0
1634644270000|2021-10-19 11:51:10|4494|4493|4494|4493.5|4494.5|4493.5|4494|4493|0
1634644280000|2021-10-19 11:51:20|4493.5|4493|4493.5|4493|4493.5|4493|4493.5|4493|0
1634644290000|2021-10-19 11:51:30|4494|4493.5|4494|4493|4494|4493.5|4493.5|4493|0
1634644300000|2021-10-19 11:51:40|4493.5|4493.5|4494|4493.5|4494.5|4493.5|4493.5|4493.5|0
1634644310000|2021-10-19 11:51:50|4494.5|4494|4494.5|4493.5|4494.5|4494|4494.5|4493.5|0
1634644320000|2021-10-19 11:52:00|4494||4494.5||4494.5||4494||0
1634644340000|2021-10-19 11:52:20|4495|4494|4495|4494|4495|4494.5|4494.5|4494|0
1634644350000|2021-10-19 11:52:30|4494.5|4494.5|4495.5|4494.5|4495.5|4494.5|4494.5|4494.5|0
1634644360000|2021-10-19 11:52:40|4495|4495|4495.5|4495|4495.5|4495|4495|4495|0
1634644370000|2021-10-19 11:52:50|4496|4495.5|4495.5|4495|4496|4495.5|4495.5|4495|0
1634644380000|2021-10-19 11:53:00|4495|4494.5|4495|4494.5|4495|4494.5|4495|4494.5|0
1634644390000|2021-10-19 11:53:10|4494.5|4494|4495|4494|4495|4494|4494.5|4494|0
1634644400000|2021-10-19 11:53:20|4495.5|4494.5|4495|4494.5|4495.5|4495|4495|4494|0
1634644410000|2021-10-19 11:53:30|4495.5|4495|4495|4494|4495.5|4495|4494.5|4494|0
1634644420000|2021-10-19 11:53:40||4494.5||4494.5||4494.5||4494|0
1634644430000|2021-10-19 11:53:50|4494.5|4494|4493.5|4493|4494.5|4494|4493.5|4492.5|0
1634644440000|2021-10-19 11:54:00|4494|4493.5|4494|4493|4494|4493.5|4493.5|4493|0
1634644450000|2021-10-19 11:54:10|4493.5|4493.5|4494|4493|4494|4493.5|4493.5|4493|0
1634644470000|2021-10-19 11:54:30|4493.5|4492.5|4493.5|4492.5|4493.5|4493|4493.5|4492.5|0
1634644480000|2021-10-19 11:54:40||4493||4493||4493||4493|0
1634644490000|2021-10-19 11:54:50|4493|4492.5|4493|4492.5|4493|4492.5|4493|4492.5|0
1634644500000|2021-10-19 11:55:00|4493.5|4493|4493.5|4492.5|4493.5|4493|4493|4492.5|0
1634644510000|2021-10-19 11:55:10||4493||4493||4493||4493|0
1634644530000|2021-10-19 11:55:30|4494|4493.5|4494|4493|4494|4493.5|4493.5|4493|0
1634644540000|2021-10-19 11:55:40|4493.5||4494||4494||4493.5||0
1634644550000|2021-10-19 11:55:50|4493.5||4493.5||4494||4493.5||0
1634644560000|2021-10-19 11:56:00|4493|4492.5|4493|4492|4493|4492.5|4492.5|4492|0
1634644570000|2021-10-19 11:56:10|4492.5|4491.5|4492.5|4491.5|4492.5|4492|4492.5|4491.5|0
1634644580000|2021-10-19 11:56:20|4492|4492|4492|4491.5|4492|4492|4492|4491.5|0
1634644610000|2021-10-19 11:56:50|4492.5|4491|4492|4491.5|4492.5|4491.5|4492|4491|0
1634644620000|2021-10-19 11:57:00|4491.5|4491|4491.5|4490.5|4491.5|4491.5|4490.5|4490|0
1634644630000|2021-10-19 11:57:10|4491|4491|4490.5|4490|4491|4491|4490.5|4489.5|0
1634644640000|2021-10-19 11:57:20|4490|4489.5|4490|4489|4490.5|4489.5|4489.5|4488.5|0
1634644650000|2021-10-19 11:57:30|4490.5|4489.5|4490.5|4490|4491|4490|4490.5|4489.5|0
1634644660000|2021-10-19 11:57:40|4490|4489.5|4489.5|4489|4490|4490|4489.5|4489|0
1634644670000|2021-10-19 11:57:50|4489|4488.5|4488|4487.5|4489|4488.5|4488|4487.5|0
1634644680000|2021-10-19 11:58:00|4488.5|4488|4489.5|4488.5|4490|4489.5|4488.5|4487.5|0
1634644690000|2021-10-19 11:58:10|4489|4489|4490|4489|4490|4489|4489|4489|0
1634644700000|2021-10-19 11:58:20||4489.5||4489.5||4489.5||4489.5|0
1634644710000|2021-10-19 11:58:30|4489.5|4489|4489|4488.5|4489.5|4489|4489|4488.5|0
1634644720000|2021-10-19 11:58:40|4489.5|4488|4489.5|4488.5|4489.5|4488.5|4489|4488|0
1634644730000|2021-10-19 11:58:50|4489|4489|4489.5|4488.5|4489.5|4489|4489|4488.5|0
1634644740000|2021-10-19 11:59:00|4490|4489|4490|4489|4490.5|4490|4490|4489|0
1634644750000|2021-10-19 11:59:10|4490.5|4489.5|4490.5|4490|4490.5|4490|4490|4489.5|0
1634644760000|2021-10-19 11:59:20|4490|4489.5|4490.5|4489.5|4490.5|4489.5|4490|4489.5|0
1634644770000|2021-10-19 11:59:30|4490||4490||4490.5||4490||0
1634644780000|2021-10-19 11:59:40|4490.5|4490|4490.5|4490|4491|4490|4490.5|4490|0
1634644800000|2021-10-19 12:00:00|4490|4489.5|4492.5|4492|4493|4492|4490|4489.5|0
1634644810000|2021-10-19 12:00:10||4491.5||4491.5||4492||4491.5|0
1634644820000|2021-10-19 12:00:20|4492|4491|4490.5|4490|4492|4491|4490.5|4490|0
1634644830000|2021-10-19 12:00:30|4491|4490.5|4491|4490.5|4491|4490.5|4490.5|4490|0
1634644840000|2021-10-19 12:00:40|4491.5|4490|4491.5|4490.5|4492|4491.5|4491.5|4490|0
1634644850000|2021-10-19 12:00:50|4491|4491|4491.5|4490.5|4491.5|4491|4491|4490.5|0
1634644860000|2021-10-19 12:01:00|4492|4491|4492|4491|4492|4491.5|4492|4491|0
1634644870000|2021-10-19 12:01:10||4491.5||4491.5||4491.5||4491.5|0
1634644880000|2021-10-19 12:01:20|4492.5|4492|4493.5|4493|4493.5|4493|4492.5|4492|0
1634644890000|2021-10-19 12:01:30|4493|4492.5|4493|4492.5|4493|4492.5|4493|4492.5|0
1634644900000|2021-10-19 12:01:40|4493.5|4493|4493.5|4493|4493.5|4493|4493.5|4492.5|0
1634644910000|2021-10-19 12:01:50||4492.5||4492.5||4493||4492.5|0
1634644920000|2021-10-19 12:02:00||4493||4493||4493||4492.5|0
1634644940000|2021-10-19 12:02:20|4493|4492.5|4493|4492.5|4493.5|4493|4493|4492.5|0
1634644950000|2021-10-19 12:02:30|4492.5|4492|4493.5|4493|4493.5|4493|4492|4491.5|0
1634644970000|2021-10-19 12:02:50|4494|4492.5|4493.5|4493|4495|4494.5|4493|4492|0
1634644980000|2021-10-19 12:03:00|4494|4493.5|4495|4494|4495|4494.5|4494|4493.5|0
1634644990000|2021-10-19 12:03:10|4494.5|4494.5|4494.5|4494|4495|4494.5|4494.5|4494|0
1634645000000|2021-10-19 12:03:20|4494|4493.5|4494.5|4493.5|4494.5|4493.5|4493.5|4493|0
1634645020000|2021-10-19 12:03:40||4494||4493.5||4494||4493.5|0
1634645030000|2021-10-19 12:03:50|4494|4493|4493.5|4492|4494|4493.5|4493|4492|0
1634645040000|2021-10-19 12:04:00|4494|4492.5|4494.5|4494|4495|4494.5|4494|4492.5|0
1634645050000|2021-10-19 12:04:10|4495|4494.5|4494.5|4494|4495|4494.5|4494.5|4494|0
1634645060000|2021-10-19 12:04:20|4495|4494.5|4495.5|4495|4496|4495|4495|4494|0
1634645070000|2021-10-19 12:04:30|4495|4494.5|4495.5|4495|4495.5|4495|4494.5|4494|0
1634645080000|2021-10-19 12:04:40|4495|4494.5|4495|4494.5|4495|4495|4495|4494.5|0
1634645090000|2021-10-19 12:04:50|4495.5|4495|4495|4494.5|4495.5|4495|4495|4494.5|0
1634645100000|2021-10-19 12:05:00|4495.5|4495|4495.5|4495|4495.5|4495|4495|4494.5|0
1634645110000|2021-10-19 12:05:10||4494.5||4495||4495||4494.5|0
1634645120000|2021-10-19 12:05:20|4496|4494.5|4495.5|4494.5|4496|4495|4495|4494.5|0
1634645130000|2021-10-19 12:05:30|4495|4494|4495|4494|4495|4494.5|4494.5|4494|0
1634645150000|2021-10-19 12:05:50|4495.5|4494.5|4495.5|4495|4495.5|4495|4495|4494.5|0
1634645160000|2021-10-19 12:06:00|4495|4494.5|4495.5|4494.5|4495.5|4495|4495|4494.5|0
1634645170000|2021-10-19 12:06:10|4495||4495||4495||4495||0
1634645180000|2021-10-19 12:06:20|4495.5|4495|4495|4494.5|4495.5|4495|4495|4494.5|0
1634645190000|2021-10-19 12:06:30|4495.5|4494|4495.5|4494.5|4495.5|4495|4495|4494|0
1634645200000|2021-10-19 12:06:40|4495||4495||4495.5||4495||0
1634645210000|2021-10-19 12:06:50|4495.5|4494|4494|4493.5|4495.5|4494|4493.5|4493|0
1634645220000|2021-10-19 12:07:00|4494.5|4494|4494|4493|4494.5|4494|4494|4493|0
1634645230000|2021-10-19 12:07:10|4493.5|4492.5|4493|4492.5|4494|4492.5|4493|4492.5|0
1634645240000|2021-10-19 12:07:20|4493.5|4493|4493.5|4493|4493.5|4493|4493.5|4492.5|0
1634645250000|2021-10-19 12:07:30|4494|4493.5|4494|4493.5|4494.5|4494|4494|4493.5|0
1634645260000|2021-10-19 12:07:40|4493.5|4493|4493.5|4493|4493.5|4493|4493.5|4493|0
1634645270000|2021-10-19 12:07:50|4493|4492.5|4492.5|4492|4493|4492.5|4492.5|4492|0
1634645280000|2021-10-19 12:08:00|4493|4492.5|4494|4493|4494|4493|4493|4492|0
1634645290000|2021-10-19 12:08:10|4494.5|4493.5|4494|4493.5|4494.5|4494|4494|4493|0
1634645300000|2021-10-19 12:08:20|4494.5||4494.5||4494.5||4494.5||0
1634645310000|2021-10-19 12:08:30||4494||4494||4494||4493.5|0
1634645320000|2021-10-19 12:08:40||4493.5||4494||4494||4493.5|0
1634645330000|2021-10-19 12:08:50||4493.5||4494||4494||4493.5|0
1634645340000|2021-10-19 12:09:00|4495|4494.5|4495|4494.5|4495|4494.5|4495|4494.5|0
1634645350000|2021-10-19 12:09:10|4494.5|4494|4495|4494|4495.5|4495|4494.5|4494|0
1634645370000|2021-10-19 12:09:30||4494.5||4494.5||4494.5||4494|0
1634645380000|2021-10-19 12:09:40||4494||4494||4494||4494|0
1634645390000|2021-10-19 12:09:50||4494.5||4494.5||4494.5||4494.5|0
1634645400000|2021-10-19 12:10:00|4495.5|4495|4495.5|4495|4495.5|4495|4495.5|4495|0
1634645430000|2021-10-19 12:10:30|4496|4495.5|4495.5|4495|4496|4495.5|4495.5|4495|0
1634645460000|2021-10-19 12:11:00|4495|4494.5|4494|4493.5|4495|4494.5|4494|4493.5|0
1634645470000|2021-10-19 12:11:10|4494.5|4494|4495|4494|4495|4494.5|4494.5|4493.5|0
1634645480000|2021-10-19 12:11:20|4495.5|4494.5|4495|4494.5|4496|4495|4495|4494.5|0
1634645490000|2021-10-19 12:11:30|4494.5|4494|4494.5|4494|4494.5|4494|4494.5|4494|0
1634645510000|2021-10-19 12:11:50|4495||4494.5||4495||4494.5||0
1634645530000|2021-10-19 12:12:10|4494|4493.5|4494|4493.5|4494|4493.5|4493.5|4493|0
1634645540000|2021-10-19 12:12:20|4494.5|4494|4494.5|4494|4495|4494.5|4494.5|4494|0
1634645550000|2021-10-19 12:12:30|4495||4494.5||4495||4494.5||0
1634645560000|2021-10-19 12:12:40|4495|4494.5|4495|4494|4495|4494.5|4495|4494|0
1634645570000|2021-10-19 12:12:50|4494.5|4494.5|4494|4493.5|4494.5|4494.5|4494|4493.5|0
1634645580000|2021-10-19 12:13:00|4493.5|4493|4494|4493|4494|4493.5|4493.5|4493|0
1634645590000|2021-10-19 12:13:10||4493.5||4493.5||4493.5||4493.5|0
1634645600000|2021-10-19 12:13:20|4494.5||4494||4494.5||4494||0
1634645620000|2021-10-19 12:13:40|4494.5||4494||4494.5||4494||0
1634645630000|2021-10-19 12:13:50|4494.5|4494|4495|4494|4495|4494.5|4494.5|4494|0
1634645640000|2021-10-19 12:14:00|4494.5|4494.5|4495|4494.5|4495|4494.5|4494.5|4494|0
1634645650000|2021-10-19 12:14:10|4494.5|4494|4493.5|4493|4494.5|4494|4493|4492.5|0
1634645660000|2021-10-19 12:14:20|4493|4492.5|4493|4492.5|4493.5|4493|4493|4492.5|0
1634645670000|2021-10-19 12:14:30|4493.5|4492|4493.5|4493|4493.5|4493|4493.5|4492|0
1634645680000|2021-10-19 12:14:40|4494|4493.5|4494.5|4493.5|4494.5|4494|4494|4493.5|0
1634645690000|2021-10-19 12:14:50|4494|4493|4494.5|4493.5|4494.5|4493.5|4493.5|4493|0
1634645700000|2021-10-19 12:15:00||4494||4494||4494||4494|0
1634645720000|2021-10-19 12:15:20|4495|4494.5|4495|4494.5|4495|4494.5|4494.5|4494|0
1634645740000|2021-10-19 12:15:40|4495.5|4495|4495.5|4495|4495.5|4495|4495.5|4495|0
1634645750000|2021-10-19 12:15:50|4496|4495.5|4496|4495.5|4496|4495.5|4496|4495.5|0
1634645760000|2021-10-19 12:16:00|4496.5|4496|4496.5|4495.5|4496.5|4496|4496|4495.5|0
1634645770000|2021-10-19 12:16:10||4496||4496||4496||4496|0
1634645780000|2021-10-19 12:16:20|4496|4495.5|4496.5|4496|4496.5|4496|4496|4495.5|0
1634645790000|2021-10-19 12:16:30|4496|4495.5|4494.5|4494|4496.5|4495.5|4494.5|4494|0
1634645800000|2021-10-19 12:16:40|4494|4493.5|4494|4493|4494.5|4494|4494|4493|0
1634645810000|2021-10-19 12:16:50|4493.5|4493.5|4495|4494.5|4495|4494.5|4493.5|4493.5|0
1634645820000|2021-10-19 12:17:00|4495.5|4495|4494.5|4493.5|4495.5|4495|4494|4493.5|0
1634645830000|2021-10-19 12:17:10|4494||4494||4494||4494||0
1634645840000|2021-10-19 12:17:20|4493.5|4493|4493.5|4493|4493.5|4493|4493.5|4493|0
1634645850000|2021-10-19 12:17:30|4494|4493.5|4495|4494|4495|4494|4494|4493.5|0
1634645860000|2021-10-19 12:17:40||4494.5||4494.5||4494.5||4494.5|0
1634645870000|2021-10-19 12:17:50|4494.5|4493.5|4494|4493.5|4494.5|4494|4494|4493.5|0
1634645880000|2021-10-19 12:18:00|4494.5|4494|4494.5|4494|4495|4494.5|4494.5|4494|0
1634645900000|2021-10-19 12:18:20|4494|4493.5|4494.5|4493.5|4494.5|4494|4494|4493.5|0
1634645910000|2021-10-19 12:18:30|4494||4494||4494||4494||0
1634645920000|2021-10-19 12:18:40|4494.5|4494|4494.5|4494|4494.5|4494|4494|4493.5|0
1634645930000|2021-10-19 12:18:50|4495|4494.5|4495|4494.5|4495.5|4494.5|4495|4494.5|0
1634645940000|2021-10-19 12:19:00|4495.5||4495||4495.5||4495||0
1634645950000|2021-10-19 12:19:10|4495.5|4495|4495.5|4495|4495.5|4495|4495|4494.5|0
1634645960000|2021-10-19 12:19:20|4495|4494.5|4495.5|4495|4496|4495.5|4495|4494.5|0
1634645970000|2021-10-19 12:19:30|4496|4495.5|4496|4495.5|4496|4495.5|4496|4495.5|0
1634645990000|2021-10-19 12:19:50|4496.5|4496|4496.5|4496|4497|4496|4496.5|4496|0
1634646000000|2021-10-19 12:20:00|4497|4496.5|4498.5|4498|4498.5|4498|4497|4496|0
1634646010000|2021-10-19 12:20:10|4498|4497.5|4497.5|4497|4498|4497.5|4497.5|4497|0
1634646020000|2021-10-19 12:20:20|4497|4496.5|4497|4496.5|4497|4496.5|4497|4496.5|0
1634646030000|2021-10-19 12:20:30|4497.5|4497|4498|4497.5|4498|4497.5|4497.5|4497|0
1634646040000|2021-10-19 12:20:40|4497.5|4497|4496.5|4496|4498|4497.5|4496.5|4496|0
1634646050000|2021-10-19 12:20:50|4496|4495.5|4497|4496|4497.5|4496.5|4496|4495.5|0
1634646060000|2021-10-19 12:21:00|4497.5|4496.5|4497.5|4496.5|4497.5|4497|4497|4496.5|0
1634646070000|2021-10-19 12:21:10|4497|4497|4497|4496.5|4497.5|4497|4497|4496.5|0
1634646080000|2021-10-19 12:21:20|4497.5|4497|4497.5|4497|4497.5|4497|4497.5|4497|0
1634646100000|2021-10-19 12:21:40||4496.5||4497||4497||4496.5|0
1634646110000|2021-10-19 12:21:50|4498|4497.5|4497.5|4497|4498|4497.5|4497.5|4497|0
1634646120000|2021-10-19 12:22:00|4498|4497.5|4498|4497|4498.5|4498|4498|4497|0
1634646130000|2021-10-19 12:22:10|4497.5|4496.5|4497|4496.5|4497.5|4497|4497|4496.5|0
1634646150000|2021-10-19 12:22:30|4497.5|4497|4497|4496.5|4497.5|4497|4497|4496.5|0
1634646160000|2021-10-19 12:22:40|4496.5|4496|4496|4495|4496.5|4496|4496|4495|0
1634646180000|2021-10-19 12:23:00|4495.5|4494.5|4494.5|4494|4495.5|4495|4494.5|4493.5|0
1634646190000|2021-10-19 12:23:10|4494|4493.5|4494|4493.5|4494|4494|4494|4493.5|0
1634646200000|2021-10-19 12:23:20|4494.5|4494|4494.5|4494|4494.5|4494|4494.5|4494|0
1634646210000|2021-10-19 12:23:30|4494|4493.5|4494.5|4493.5|4494.5|4494|4494|4493.5|0
1634646220000|2021-10-19 12:23:40||4494||4494||4494||4493.5|0
1634646230000|2021-10-19 12:23:50|4495|4493.5|4495|4494.5|4495|4494.5|4495|4493.5|0
1634646240000|2021-10-19 12:24:00|4494.5|4494|4494.5|4493.5|4494.5|4494|4493.5|4493|0
1634646250000|2021-10-19 12:24:10|4495|4494|4495|4494|4495|4494.5|4494.5|4494|0
1634646260000|2021-10-19 12:24:20|4494.5||4495||4495||4494.5||0
1634646280000|2021-10-19 12:24:40|4494.5|4494.5|4495|4494.5|4495|4494.5|4494.5|4494.5|0
1634646290000|2021-10-19 12:24:50|4495.5|4495|4495|4494.5|4495.5|4495|4495|4494.5|0
1634646300000|2021-10-19 12:25:00|4495.5|4495|4496|4495.5|4496.5|4496|4495.5|4495|0
1634646310000|2021-10-19 12:25:10|4496.5|4496|4496|4495.5|4496.5|4496|4496|4495.5|0
1634646320000|2021-10-19 12:25:20|4496.5|4496|4496.5|4495.5|4496.5|4496|4496|4495.5|0
1634646330000|2021-10-19 12:25:30|4497|4496|4497|4496|4497|4496.5|4496|4495.5|0
1634646340000|2021-10-19 12:25:40|4497.5|4496.5|4496|4495.5|4497.5|4497|4496|4495.5|0
1634646350000|2021-10-19 12:25:50|4496.5|4496|4497|4496|4497|4496.5|4496.5|4495.5|0
1634646360000|2021-10-19 12:26:00|4496.5|4495.5|4496|4495|4496.5|4495.5|4495.5|4495|0
1634646370000|2021-10-19 12:26:10|4496.5|4495.5|4496|4495|4496.5|4495.5|4495.5|4494.5|0
1634646380000|2021-10-19 12:26:20||4495.5||4495.5||4495.5||4495.5|0
1634646390000|2021-10-19 12:26:30|4496.5|4496|4496|4495.5|4496.5|4496|4496|4495.5|0
1634646400000|2021-10-19 12:26:40|4496.5|4496|4495.5|4494.5|4496.5|4496|4495|4494.5|0
1634646410000|2021-10-19 12:26:50|4495|4495|4495.5|4494.5|4495.5|4495|4495|4494.5|0
1634646420000|2021-10-19 12:27:00|4495|4494|4495|4494.5|4495|4494.5|4494.5|4494|0
1634646430000|2021-10-19 12:27:10|4494.5|4494|4495|4494.5|4495|4494.5|4494.5|4494|0
1634646440000|2021-10-19 12:27:20|4495.5|4495|4495.5|4495|4495.5|4495|4495.5|4495|0
1634646450000|2021-10-19 12:27:30|4496|4495.5|4495.5|4495|4496|4495.5|4495.5|4495|0
1634646460000|2021-10-19 12:27:40|4495|4494.5|4496|4495|4496|4495|4495|4494|0
1634646470000|2021-10-19 12:27:50|4495.5|4495.5|4496.5|4495.5|4496.5|4496|4495.5|4495|0
1634646480000|2021-10-19 12:28:00|4496|4496|4496.5|4495.5|4496.5|4496|4496|4495.5|0
1634646490000|2021-10-19 12:28:10|4496|4495|4495.5|4494.5|4496.5|4495.5|4495.5|4494.5|0
1634646500000|2021-10-19 12:28:20|4495|4495|4495.5|4495|4496|4495|4495|4494.5|0
1634646520000|2021-10-19 12:28:40|4495|4494.5|4495|4494.5|4495|4495|4495|4494.5|0
1634646530000|2021-10-19 12:28:50|4494.5|4494|4495|4494.5|4495|4494.5|4494.5|4494|0
1634646540000|2021-10-19 12:29:00|4494.5|4494|4495|4494|4495|4494.5|4494.5|4494|0
1634646550000|2021-10-19 12:29:10|4494.5|4494.5|4495|4494|4495|4494.5|4494.5|4494|0
1634646560000|2021-10-19 12:29:20|4494.5|4493.5|4494|4493.5|4494.5|4494|4494|4493|0
1634646570000|2021-10-19 12:29:30|4494.5|4493|4494.5|4493.5|4494.5|4493.5|4494.5|4493|0
1634646580000|2021-10-19 12:29:40|4495|4494|4495|4494|4495|4494|4495|4494|0
1634646590000|2021-10-19 12:29:50|4494.5|4493.5|4495|4494|4495|4494|4494|4493.5|0
1634646600000|2021-10-19 12:30:00|4494.5|4494.5|4494|4493.5|4494.5|4494.5|4494|4493|0
1634646610000|2021-10-19 12:30:10|4494.5|4493|4494.5|4493.5|4494.5|4494|4494|4493|0
1634646620000|2021-10-19 12:30:20|4494|4493|4494|4493.5|4494|4493.5|4494|4493|0
1634646630000|2021-10-19 12:30:30|4494.5|4493|4494.5|4493.5|4494.5|4494|4494|4493|0
1634646640000|2021-10-19 12:30:40|4494|4493|4493.5|4492.5|4494|4493.5|4493.5|4492.5|0
1634646650000|2021-10-19 12:30:50|4493|4492|4493.5|4492.5|4493.5|4492.5|4492.5|4492|0
1634646690000|2021-10-19 12:31:30|4494|4493|4494.5|4493.5|4494.5|4493.5|4494|4493|0
1634646700000|2021-10-19 12:31:40|4495|4494|4495|4494.5|4495|4494.5|4495|4494|0
1634646710000|2021-10-19 12:31:50|4494.5|4494|4494.5|4493.5|4495|4494|4494.5|4493.5|0
1634646720000|2021-10-19 12:32:00|4494|4493|4493.5|4493|4494|4493|4493|4492|0
1634646730000|2021-10-19 12:32:10|4494|4492.5|4493.5|4493|4494|4493|4493|4492.5|0
1634646740000|2021-10-19 12:32:20|4494|4493.5|4494.5|4494|4494.5|4494|4494|4493.5|0
1634646750000|2021-10-19 12:32:30|4495|4494.5|4495|4494.5|4495|4494.5|4494.5|4494.5|0
1634646770000|2021-10-19 12:32:50|4495.5|4495|4495.5|4495|4495.5|4495|4495.5|4495|0
1634646780000|2021-10-19 12:33:00|4496|4495.5|4493.5|4493|4496|4495.5|4493.5|4493|0
1634646790000|2021-10-19 12:33:10|4494|4493.5|4494|4493.5|4494|4493.5|4493.5|4493.5|0
1634646800000|2021-10-19 12:33:20|4494.5|4494|4494.5|4494|4494.5|4494|4494.5|4493.5|0
1634646810000|2021-10-19 12:33:30|4495|4494.5|4495|4494|4495|4494.5|4495|4494|0
1634646820000|2021-10-19 12:33:40||4494.5||4494.5||4494.5||4494.5|0
1634646840000|2021-10-19 12:34:00|4494.5|4494|4494.5|4494|4494.5|4494|4494.5|4494|0
1634646850000|2021-10-19 12:34:10|4494|4493.5|4494|4493.5|4494|4493.5|4493.5|4492.5|0
1634646860000|2021-10-19 12:34:20|4494.5|4494|4495|4494|4495|4494|4494.5|4494|0
1634646870000|2021-10-19 12:34:30|4494.5|4494.5|4495|4494|4495|4494.5|4494.5|4494|0
1634646880000|2021-10-19 12:34:40||4494.5||4494.5||4494.5||4494.5|0
1634646890000|2021-10-19 12:34:50|4494.5|4494|4494|4493.5|4494.5|4494|4494|4493.5|0
1634646900000|2021-10-19 12:35:00|4493.5|4493|4494|4493|4494|4493.5|4493.5|4492.5|0
1634646930000|2021-10-19 12:35:30|4493.5||4493.5||4493.5||4493.5||0
1634646940000|2021-10-19 12:35:40|4493|4492.5|4493|4492.5|4493|4492.5|4493|4492.5|0
1634646960000|2021-10-19 12:36:00|4493.5|4493|4493.5|4493|4493.5|4493|4493.5|4492.5|0
1634646970000|2021-10-19 12:36:10|4494|4493.5|4494|4493.5|4494.5|4494|4494|4493.5|0
1634646980000|2021-10-19 12:36:20|4494.5|4494|4494.5|4494|4494.5|4494|4494|4493.5|0
1634646990000|2021-10-19 12:36:30|4495|4493.5|4495|4494.5|4495|4494.5|4494|4493.5|0
1634647000000|2021-10-19 12:36:40|4494.5|4494|4494.5|4494|4494.5|4494|4494.5|4494|0
1634647010000|2021-10-19 12:36:50|4494|4493.5|4493.5|4493|4494.5|4493.5|4493.5|4492.5|0
1634647020000|2021-10-19 12:37:00|4494|4493.5|4494.5|4494|4494.5|4494|4494|4493.5|0
1634647030000|2021-10-19 12:37:10|4495||4495||4495||4494.5||0
1634647040000|2021-10-19 12:37:20|4494.5|4494.5|4494.5|4494|4494.5|4494.5|4494.5|4494|0
1634647060000|2021-10-19 12:37:40|4495|4494.5|4494.5|4494|4495|4494.5|4494.5|4494|0
1634647070000|2021-10-19 12:37:50|4495||4494.5||4495||4494.5||0
1634647080000|2021-10-19 12:38:00|4495|4494.5|4495|4494.5|4495|4494.5|4494.5|4494|0
1634647090000|2021-10-19 12:38:10|4494.5|4494|4494.5|4494|4494.5|4494|4494.5|4494|0
1634647100000|2021-10-19 12:38:20|4495|4494.5|4495|4494|4495|4494.5|4494.5|4494|0
1634647110000|2021-10-19 12:38:30|4494.5|4494.5|4494.5|4494|4494.5|4494.5|4494.5|4494|0
1634647120000|2021-10-19 12:38:40|4494|4493.5|4494|4493.5|4494|4493.5|4494|4493.5|0
1634647130000|2021-10-19 12:38:50|4493.5|4493|4493.5|4493|4493.5|4493|4493|4492.5|0
1634647140000|2021-10-19 12:39:00|4494|4492.5|4494|4493.5|4494|4493.5|4494|4492.5|0
1634647150000|2021-10-19 12:39:10|4494.5|4494|4494.5|4494|4494.5|4494|4494.5|4494|0
1634647160000|2021-10-19 12:39:20|4494|4493.5|4493.5|4493|4494|4493.5|4493.5|4493|0
1634647170000|2021-10-19 12:39:30|4493|4492.5|4493.5|4493|4494|4493.5|4493|4492.5|0
1634647180000|2021-10-19 12:39:40|4494|4493.5|4494|4493.5|4494|4493.5|4494|4493|0
1634647200000|2021-10-19 12:40:00|4494.5|4494|4494.5|4494|4494.5|4494|4494.5|4494|0
1634647210000|2021-10-19 12:40:10|4495|4494.5|4496|4495.5|4496|4495.5|4495|4494.5|0
1634647220000|2021-10-19 12:40:20|4495.5|4495|4496|4495|4496|4495.5|4495.5|4495|0
1634647230000|2021-10-19 12:40:30|4495.5|4494.5|4494|4493.5|4495.5|4494.5|4494|4493|0
1634647240000|2021-10-19 12:40:40|4494.5|4494|4495|4494.5|4495.5|4495|4494.5|4494|0
1634647250000|2021-10-19 12:40:50|4495.5|4495|4496|4495|4496|4495|4495|4494.5|0
1634647260000|2021-10-19 12:41:00|4496.5|4495.5|4496.5|4496|4496.5|4496|4496|4495.5|0
1634647270000|2021-10-19 12:41:10|4497|4496.5|4497|4496.5|4497|4496.5|4496.5|4496|0
1634647290000|2021-10-19 12:41:30|4496.5|4496|4496|4495.5|4496.5|4496|4496|4495|0
1634647300000|2021-10-19 12:41:40||4495||4495.5||4495.5||4495|0
1634647320000|2021-10-19 12:42:00|4495.5|4495|4495.5|4495|4495.5|4495|4495.5|4495|0
1634647330000|2021-10-19 12:42:10|4496|4495.5|4496|4495|4496|4495.5|4495.5|4495|0
1634647340000|2021-10-19 12:42:20|4495.5|4495.5|4495.5|4495|4496|4495.5|4495.5|4495|0
1634647350000|2021-10-19 12:42:30|4495|4494.5|4495.5|4494.5|4495.5|4494.5|4495|4494.5|0
1634647360000|2021-10-19 12:42:40|4495|4494|4495|4494.5|4495|4494.5|4494.5|4494|0
1634647380000|2021-10-19 12:43:00|4495.5|4495|4495.5|4495|4496|4495|4495.5|4495|0
1634647390000|2021-10-19 12:43:10|4496|4494.5|4495.5|4494.5|4496|4495|4495.5|4494.5|0
1634647410000|2021-10-19 12:43:30|4495||4495.5||4495.5||4495||0
1634647420000|2021-10-19 12:43:40|4495||4495||4495||4495||0
1634647430000|2021-10-19 12:43:50|4494.5|4494|4493.5|4493|4494.5|4494|4493.5|4493|0
1634647440000|2021-10-19 12:44:00|4493|4492.5|4492|4491.5|4493|4493|4492|4491|0
1634647450000|2021-10-19 12:44:10|4491.5|4491|4491.5|4490.5|4492|4491|4491|4490|0
1634647460000|2021-10-19 12:44:20|4492|4491|4492|4491.5|4492|4491.5|4491.5|4491|0
1634647470000|2021-10-19 12:44:30|4492.5|4492|4492|4491.5|4492.5|4492|4492|4491.5|0
1634647490000|2021-10-19 12:44:50|4492.5|4492|4492|4491.5|4492.5|4492|4492|4491.5|0
1634647500000|2021-10-19 12:45:00|4491.5|4491|4491.5|4490.5|4491.5|4491|4491.5|4490.5|0
1634647510000|2021-10-19 12:45:10|4492|4491|4491.5|4490.5|4492|4491|4491.5|4490.5|0
1634647520000|2021-10-19 12:45:20|4491|4490|4491|4490|4491|4490|4490.5|4490|0
1634647530000|2021-10-19 12:45:30|4490.5|4489.5|4490|4489.5|4490.5|4490|4490|4489.5|0
1634647540000|2021-10-19 12:45:40|4489.5|4489|4489.5|4488.5|4489.5|4489.5|4489.5|4488.5|0
1634647550000|2021-10-19 12:45:50|4490|4489|4490|4489.5|4490|4489.5|4489.5|4488.5|0
1634647560000|2021-10-19 12:46:00|4490.5|4490|4491|4490.5|4492|4491|4490.5|4490|0
1634647570000|2021-10-19 12:46:10|4491.5||4491.5||4491.5||4491.5||0
1634647580000|2021-10-19 12:46:20|4491||4491.5||4491.5||4491||0
1634647590000|2021-10-19 12:46:30|4491|4490|4490|4489.5|4491|4490|4490|4489.5|0
1634647600000|2021-10-19 12:46:40|4490.5|4489|4490|4489|4490.5|4489.5|4489|4488.5|0
1634647610000|2021-10-19 12:46:50|4489.5|4489.5|4489|4488.5|4489.5|4489.5|4489|4488|0
1634647620000|2021-10-19 12:47:00||4488||4488.5||4488.5||4488|0
1634647630000|2021-10-19 12:47:10|4489.5|4488|4489|4488.5|4489.5|4488.5|4489|4488|0
1634647640000|2021-10-19 12:47:20|4489.5|4488|4490|4489|4490.5|4489.5|4489.5|4488|0
1634647650000|2021-10-19 12:47:30|4490.5|4489.5|4490.5|4490|4490.5|4490|4490|4489|0
1634647660000|2021-10-19 12:47:40|4491|4489.5|4491|4490|4491|4490.5|4490.5|4489.5|0
1634647670000|2021-10-19 12:47:50||4490.5||4490.5||4490.5||4490|0
1634647690000|2021-10-19 12:48:10|4491.5|4491|4491.5|4490.5|4492|4491.5|4491|4490.5|0
1634647700000|2021-10-19 12:48:20|4491|4491|4491|4490.5|4491|4491|4491|4490.5|0
1634647710000|2021-10-19 12:48:30|4491.5|4491|4491.5|4491|4491.5|4491|4491.5|4491|0
1634647720000|2021-10-19 12:48:40|4492|4491.5|4492|4491.5|4492.5|4492|4492|4491.5|0
1634647730000|2021-10-19 12:48:50|4491.5|4491|4492|4491|4492|4491.5|4491.5|4491|0
1634647740000|2021-10-19 12:49:00||4491.5||4491||4491.5||4491|0
1634647760000|2021-10-19 12:49:20|4491.5|4490.5|4490|4489.5|4491.5|4490.5|4490|4489.5|0
1634647770000|2021-10-19 12:49:30|4489.5|4489|4490|4489.5|4490|4489.5|4489.5|4489|0
1634647780000|2021-10-19 12:49:40|4490.5|4489|4490.5|4489.5|4490.5|4490|4490.5|4489|0
1634647790000|2021-10-19 12:49:50|4490|4489|4490.5|4489.5|4490.5|4489.5|4490|4489|0
1634647800000|2021-10-19 12:50:00|4490|4489|4489.5|4489|4490|4489.5|4489.5|4489|0
1634647810000|2021-10-19 12:50:10|4489|4488.5|4489|4488|4489|4488.5|4488.5|4488|0
1634647820000|2021-10-19 12:50:20|4488.5|4488.5|4489|4488.5|4489|4488.5|4488.5|4488|0
1634647830000|2021-10-19 12:50:30||4488||4488.5||4488.5||4488|0
1634647850000|2021-10-19 12:50:50|4489.5|4489|4489|4488.5|4489.5|4489|4489|4488.5|0
1634647860000|2021-10-19 12:51:00|4489.5|4489|4489.5|4488.5|4490|4489|4489.5|4488.5|0
1634647870000|2021-10-19 12:51:10||4489||4489||4489||4488.5|0
1634647880000|2021-10-19 12:51:20|4489|4488.5|4488|4487|4489|4489|4487.5|4487|0
1634647890000|2021-10-19 12:51:30|4487.5|4486.5|4487|4486.5|4487.5|4486.5|4486.5|4486|0
1634647900000|2021-10-19 12:51:40|4487.5|4487|4488.5|4487.5|4488.5|4488|4487|4487|0
1634647910000|2021-10-19 12:51:50|4488|4488|4488.5|4487.5|4488.5|4488|4488|4487.5|0
1634647920000|2021-10-19 12:52:00|4488|4487|4487.5|4487|4488|4487|4487.5|4487|0
1634647930000|2021-10-19 12:52:10|4488|4487.5|4489|4488|4489|4488|4487.5|4487.5|0
1634647940000|2021-10-19 12:52:20|4489.5||4489.5||4489.5||4489||0
1634647950000|2021-10-19 12:52:30|4489|4488.5|4489|4488|4489|4488.5|4489|4488|0
1634647960000|2021-10-19 12:52:40|4488.5|4487.5|4488.5|4488|4489|4488|4488|4487.5|0
1634647970000|2021-10-19 12:52:50|4488|4487.5|4488|4487|4488|4488|4487.5|4487|0
1634647980000|2021-10-19 12:53:00|4487.5|4486.5|4487|4486.5|4487.5|4486.5|4487|4486.5|0
1634647990000|2021-10-19 12:53:10|4487.5|4487|4488|4487|4488|4487.5|4487.5|4486.5|0
1634648000000|2021-10-19 12:53:20|4487.5|4486.5|4487.5|4486.5|4487.5|4486.5|4487|4486.5|0
1634648010000|2021-10-19 12:53:30|4487|4487|4488|4487|4488.5|4487.5|4487|4487|0
1634648020000|2021-10-19 12:53:40|4487.5|4486.5|4486|4485.5|4487.5|4487|4485.5|4485|0
1634648030000|2021-10-19 12:53:50|4486.5|4486|4487|4486|4487|4486.5|4486.5|4486|0
1634648040000|2021-10-19 12:54:00||4485.5||4485.5||4485.5||4485.5|0
1634648050000|2021-10-19 12:54:10||4486||4486||4486||4486|0
1634648060000|2021-10-19 12:54:20|4486.5|4485.5|4486|4485.5|4486.5|4485.5|4486|4485.5|0
1634648090000|2021-10-19 12:54:50|4486.5|4486|4487|4486.5|4487|4486.5|4486|4485.5|0
1634648100000|2021-10-19 12:55:00|4487.5|4486|4487|4486.5|4487.5|4486.5|4487|4486|0
1634648110000|2021-10-19 12:55:10|4487.5|4487|4487.5|4487|4487.5|4487|4487|4486.5|0
1634648120000|2021-10-19 12:55:20|4487|4486.5|4487|4486.5|4487.5|4486.5|4487|4486.5|0
1634648130000|2021-10-19 12:55:30|4487.5|4487|4487|4486.5|4487.5|4487|4487|4486.5|0
1634648140000|2021-10-19 12:55:40|4486.5|4486|4485.5|4485|4487|4486|4485.5|4485|0
1634648150000|2021-10-19 12:55:50|4485|4484.5|4485|4484|4485|4484.5|4485|4484|0
1634648160000|2021-10-19 12:56:00|4484.5|4484.5|4485.5|4485|4486|4485|4484.5|4484|0
1634648170000|2021-10-19 12:56:10|4486|4484.5|4485.5|4484.5|4486|4484.5|4485|4484.5|0
1634648180000|2021-10-19 12:56:20|4485|4485|4485|4484.5|4485|4485|4485|4484|0
1634648190000|2021-10-19 12:56:30|4485.5|4485|4485.5|4484.5|4485.5|4485|4485.5|4484.5|0
1634648200000|2021-10-19 12:56:40|4486|4485|4486|4485.5|4486|4485.5|4485.5|4485|0
1634648210000|2021-10-19 12:56:50|4486.5|4486|4486.5|4486|4487|4486.5|4486.5|4486|0
1634648220000|2021-10-19 12:57:00|4487|4486.5|4488.5|4488|4489|4488.5|4487|4486.5|0
1634648230000|2021-10-19 12:57:10|4488|4487.5|4488|4487|4488|4487.5|4487.5|4487|0
1634648240000|2021-10-19 12:57:20|4487.5|4487.5|4488.5|4487.5|4488.5|4488|4487.5|4487|0
1634648250000|2021-10-19 12:57:30|4488|4487|4487|4486.5|4488|4487|4487|4486.5|0
1634648260000|2021-10-19 12:57:40|4487.5|4487|4488|4487|4488|4487|4487|4487|0
1634648270000|2021-10-19 12:57:50|4487.5||4487.5||4488||4487.5||0
1634648280000|2021-10-19 12:58:00|4487|4486.5|4488|4487|4488.5|4487.5|4487|4486.5|0
1634648290000|2021-10-19 12:58:10|4488.5|4488|4489.5|4488.5|4489.5|4489|4488.5|4488|0
1634648300000|2021-10-19 12:58:20|4489|4489|4490|4489|4490|4489|4489|4489|0
1634648310000|2021-10-19 12:58:30|4489.5||4489.5||4490||4489.5||0
1634648320000|2021-10-19 12:58:40|4490||4489.5||4490||4489.5||0
1634648340000|2021-10-19 12:59:00|4489|4488.5|4488.5|4488|4489|4488.5|4488.5|4488|0
1634648350000|2021-10-19 12:59:10|4489|4488.5|4489|4488.5|4489|4488.5|4489|4488.5|0
1634648360000|2021-10-19 12:59:20|4488.5|4488|4488|4487|4488.5|4488|4487.5|4487|0
1634648370000|2021-10-19 12:59:30|4488.5|4487.5|4488|4487.5|4489|4488|4488|4487.5|0
1634648380000|2021-10-19 12:59:40|4487.5|4487|4488|4487|4488|4487.5|4487.5|4487|0
1634648390000|2021-10-19 12:59:50|4488.5|4487.5|4488.5|4488|4488.5|4488|4488|4487.5|0
1634648400000|2021-10-19 13:00:00|4489|4488.5|4489|4488.5|4489.5|4489|4489|4488.5|0
1634648410000|2021-10-19 13:00:10|4488.5|4488|4487|4486|4489|4488.5|4486|4485.5|0
1634648420000|2021-10-19 13:00:20|4487.5|4486.5|4487|4486|4488|4487|4487|4486|0
1634648430000|2021-10-19 13:00:30|4487.5|4486.5|4487|4486|4487.5|4487|4487|4486|0
1634648440000|2021-10-19 13:00:40|4487.5|4486.5|4487.5|4487|4488|4487|4487.5|4486.5|0
1634648450000|2021-10-19 13:00:50|4487|4486.5|4486|4485|4487|4486.5|4486|4485|0
1634648460000|2021-10-19 13:01:00|4485.5|4485.5|4486.5|4485.5|4487|4486.5|4485.5|4485.5|0
1634648470000|2021-10-19 13:01:10||4486||4486||4486||4486|0
1634648480000|2021-10-19 13:01:20|4486|4485.5|4486|4485.5|4486|4485.5|4486|4485.5|0
1634648490000|2021-10-19 13:01:30|4486.5|4486|4486.5|4486|4486.5|4486|4486|4485.5|0
1634648500000|2021-10-19 13:01:40|4486|4485.5|4486.5|4485.5|4487|4486.5|4486|4485.5|0
1634648510000|2021-10-19 13:01:50|4487|4486|4487|4486|4487|4486|4487|4486|0
1634648520000|2021-10-19 13:02:00|4486.5|4486.5|4487.5|4486.5|4488|4487.5|4486.5|4486.5|0
1634648530000|2021-10-19 13:02:10|4487|4487|4487.5|4486.5|4487.5|4487|4487|4486.5|0
1634648540000|2021-10-19 13:02:20|4487|4486|4486.5|4486|4487|4486.5|4486.5|4485.5|0
1634648550000|2021-10-19 13:02:30|4487||4487||4487||4486.5||0
1634648560000|2021-10-19 13:02:40|4486.5|4486.5|4487|4486.5|4487|4486.5|4486.5|4486|0
1634648570000|2021-10-19 13:02:50|4486.5|4486|4487|4486|4487|4486|4486.5|4486|0
1634648580000|2021-10-19 13:03:00|4486.5|4486.5|4488|4487.5|4488|4487.5|4486.5|4486|0
1634648590000|2021-10-19 13:03:10|4488.5|4488|4488|4487.5|4489|4488.5|4488|4487.5|0
1634648600000|2021-10-19 13:03:20|4488.5|4487|4488|4487|4488.5|4487.5|4487.5|4487|0
1634648610000|2021-10-19 13:03:30|4488.5|4487.5|4488|4487.5|4488.5|4487.5|4488|4487.5|0
1634648620000|2021-10-19 13:03:40|4487.5|4487|4488|4487.5|4488|4487.5|4487.5|4487|0
1634648630000|2021-10-19 13:03:50|4487.5|4487|4487.5|4487|4487.5|4487|4487.5|4487|0
1634648640000|2021-10-19 13:04:00|4488|4487.5|4487.5|4487|4488|4487.5|4487.5|4487|0
1634648650000|2021-10-19 13:04:10|4488|4487.5|4488|4487.5|4488|4487.5|4487.5|4487.5|0
1634648660000|2021-10-19 13:04:20|4487.5|4487|4488|4487.5|4488|4487.5|4487.5|4487|0
1634648670000|2021-10-19 13:04:30|4487.5|4487|4487.5|4487|4487.5|4487|4487.5|4487|0
1634648680000|2021-10-19 13:04:40|4488|4487.5|4488.5|4487.5|4489|4488|4488|4487.5|0
1634648690000|2021-10-19 13:04:50|4489|4488|4490|4489.5|4490|4489.5|4489|4488|0
1634648700000|2021-10-19 13:05:00|4490.5|4490|4493|4492.5|4493|4492.5|4490.5|4490|0
1634648710000|2021-10-19 13:05:10|4492.5|4492|4492.5|4492|4493|4492.5|4492.5|4492|0
1634648720000|2021-10-19 13:05:20|4492|4491.5|4491|4490.5|4492|4491.5|4491|4490.5|0
1634648730000|2021-10-19 13:05:30|4491.5|4491|4491|4490.5|4491.5|4491|4491|4490.5|0
1634648740000|2021-10-19 13:05:40|4490.5|4490|4491|4490.5|4491|4490.5|4490.5|4490|0
1634648750000|2021-10-19 13:05:50|4491.5|4491|4491.5|4490.5|4492|4491.5|4491|4490.5|0
1634648760000|2021-10-19 13:06:00|4491||4491||4491||4491||0
1634648770000|2021-10-19 13:06:10|4491.5|4491|4492|4491.5|4492.5|4492|4491.5|4491|0
1634648780000|2021-10-19 13:06:20|4491.5|4491|4491.5|4490.5|4491.5|4491|4491|4490.5|0
1634648790000|2021-10-19 13:06:30|4492|4491|4492.5|4492|4493|4492|4492|4491|0
1634648800000|2021-10-19 13:06:40|4492|4491.5|4493|4492|4493|4492|4492|4491.5|0
1634648810000|2021-10-19 13:06:50|4492.5||4492.5||4492.5||4492.5||0
1634648820000|2021-10-19 13:07:00|4493|4492.5|4493.5|4493|4494|4493.5|4492.5|4492|0
1634648830000|2021-10-19 13:07:10|4493|4492.5|4492.5|4492|4493|4492.5|4492|4491.5|0
1634648840000|2021-10-19 13:07:20|4492|4491.5|4492|4491|4492|4492|4491.5|4491|0
1634648850000|2021-10-19 13:07:30|4491.5|4491.5|4492|4491|4492|4491.5|4491.5|4491|0
1634648860000|2021-10-19 13:07:40|4491.5|4491.5|4492|4491|4492|4491.5|4491.5|4491|0
1634648870000|2021-10-19 13:07:50|4491.5|4490.5|4491.5|4490.5|4491.5|4490.5|4490.5|4490|0
1634648880000|2021-10-19 13:08:00|4491|4491|4491.5|4491|4491.5|4491|4491|4491|0
1634648890000|2021-10-19 13:08:10|4492|4491.5|4492|4491|4492|4491.5|4491.5|4491|0
1634648900000|2021-10-19 13:08:20|4491.5|4491.5|4492|4491.5|4492|4491.5|4491.5|4491|0
1634648910000|2021-10-19 13:08:30|4492.5|4491|4492|4491|4492.5|4491|4491.5|4491|0
1634648920000|2021-10-19 13:08:40|4492.5|4491.5|4491.5|4490.5|4492.5|4491.5|4491|4490.5|0
1634648930000|2021-10-19 13:08:50|4491|4490|4490.5|4490|4491|4490|4490.5|4490|0
1634648950000|2021-10-19 13:09:10|4491|4490.5|4491.5|4490.5|4491.5|4491|4491|4490.5|0
1634648970000|2021-10-19 13:09:30|4491|4490|4491.5|4490.5|4491.5|4491|4490.5|4490|0
1634648980000|2021-10-19 13:09:40|4491|4491|4491.5|4490.5|4491.5|4491|4491|4490.5|0
1634648990000|2021-10-19 13:09:50|4491|4490|4490.5|4490|4491|4490|4490|4489.5|0
1634649000000|2021-10-19 13:10:00|4490|4489.5|4488.5|4488|4490|4489.5|4488.5|4488|0
1634649020000|2021-10-19 13:10:20|4489|4488.5|4489.5|4489|4489.5|4489|4489|4488.5|0
1634649030000|2021-10-19 13:10:30||4488.5||4489||4489||4488.5|0
1634649040000|2021-10-19 13:10:40|4490|4489.5|4490|4489.5|4490|4489.5|4489.5|4489.5|0
1634649050000|2021-10-19 13:10:50|4490.5|4490|4490|4489.5|4491|4490|4490|4489.5|0
1634649060000|2021-10-19 13:11:00|4489.5|4489|4490.5|4490|4491|4490|4489.5|4489|0
1634649070000|2021-10-19 13:11:10|4491|4489.5|4490|4489.5|4491|4489.5|4489.5|4489|0
1634649080000|2021-10-19 13:11:20|4489.5|4489|4489.5|4488.5|4489.5|4489|4489|4488.5|0
1634649090000|2021-10-19 13:11:30|4489|4489|4489.5|4489|4489.5|4489|4489|4488.5|0
1634649110000|2021-10-19 13:11:50|4489|4488.5|4488.5|4488|4489|4488.5|4488.5|4487.5|0
1634649120000|2021-10-19 13:12:00|4489|4488.5|4489|4488.5|4489|4488.5|4489|4488.5|0
1634649130000|2021-10-19 13:12:10|4489.5|4489|4489.5|4489|4490.5|4489.5|4489.5|4489|0
1634649140000|2021-10-19 13:12:20|4490|4489.5|4490|4489|4490|4489.5|4490|4489|0
1634649150000|2021-10-19 13:12:30|4489.5|4489.5|4490|4489.5|4491|4490.5|4489.5|4489|0
1634649160000|2021-10-19 13:12:40|4490.5||4490.5||4490.5||4490.5||0
1634649170000|2021-10-19 13:12:50|4490|4490|4491|4490.5|4491|4490.5|4490|4490|0
1634649180000|2021-10-19 13:13:00|4490.5|4490|4490.5|4490|4490.5|4490|4490.5|4489.5|0
1634649190000|2021-10-19 13:13:10|4490|4489.5|4490|4489.5|4490|4489.5|4490|4489.5|0
1634649210000|2021-10-19 13:13:30|4489.5|4489|4489.5|4489|4490|4489.5|4489|4488.5|0
1634649220000|2021-10-19 13:13:40|4490|4489.5|4490.5|4490|4490.5|4490|4490|4489.5|0
1634649230000|2021-10-19 13:13:50|4490|4489.5|4490|4489.5|4490.5|4489.5|4490|4489.5|0
1634649240000|2021-10-19 13:14:00|4490.5|4490|4490.5|4490|4490.5|4490|4490.5|4490|0
1634649250000|2021-10-19 13:14:10|4491|4490.5|4492.5|4492|4492.5|4492|4491|4490.5|0
1634649260000|2021-10-19 13:14:20|4492|4491.5|4491.5|4491|4492|4491.5|4491.5|4491|0
1634649280000|2021-10-19 13:14:40|4492|4491.5|4492.5|4491.5|4492.5|4492|4492|4491.5|0
1634649290000|2021-10-19 13:14:50|4492|4492|4492|4491.5|4492|4492|4492|4491.5|0
1634649300000|2021-10-19 13:15:00|4491.5|4491|4491|4490.5|4491.5|4491|4490.5|4490|0
1634649310000|2021-10-19 13:15:10|4490.5|4490|4490.5|4490|4491|4490.5|4490.5|4489.5|0
1634649320000|2021-10-19 13:15:20|4491|4490.5|4490.5|4490|4491|4490.5|4490.5|4490|0
1634649330000|2021-10-19 13:15:30|4491|4489.5|4490|4489|4491|4489.5|4490|4489|0
1634649340000|2021-10-19 13:15:40||4489.5||4489.5||4489.5||4489|0
1634649350000|2021-10-19 13:15:50|4490.5|4489|4490.5|4490|4491|4490.5|4490.5|4489|0
1634649360000|2021-10-19 13:16:00|4491|4489.5|4490|4489.5|4491|4489.5|4490|4489.5|0
1634649370000|2021-10-19 13:16:10|4489.5|4489|4490|4489.5|4490|4489.5|4489.5|4489|0
1634649380000|2021-10-19 13:16:20|4490.5|4490|4490.5|4490|4490.5|4490|4490|4489.5|0
1634649390000|2021-10-19 13:16:30|4490|4489.5|4490|4489.5|4490.5|4490|4490|4489.5|0
1634649400000|2021-10-19 13:16:40|4489.5|4489|4489|4488|4489.5|4489|4488.5|4488|0
1634649410000|2021-10-19 13:16:50|4489.5|4488.5|4489|4488.5|4489.5|4488.5|4489|4488.5|0
1634649420000|2021-10-19 13:17:00|4488.5|4488|4489|4488.5|4489.5|4489|4488.5|4488|0
1634649430000|2021-10-19 13:17:10|4488.5|4488|4486|4485.5|4488.5|4488|4486|4485.5|0
1634649440000|2021-10-19 13:17:20|4485.5|4485|4487.5|4486.5|4488.5|4488|4485.5|4485|0
1634649450000|2021-10-19 13:17:30|4488|4487|4487.5|4486.5|4488|4487|4487|4486.5|0
1634649460000|2021-10-19 13:17:40|4487|4486|4486.5|4485.5|4487.5|4487|4486|4485.5|0
1634649470000|2021-10-19 13:17:50|4486|4485|4485|4484|4486.5|4485|4485|4484|0
1634649480000|2021-10-19 13:18:00|4485.5|4484.5|4486|4485|4486|4485|4485.5|4484.5|0
1634649490000|2021-10-19 13:18:10|4485.5|4484.5|4486|4485.5|4486|4485.5|4485.5|4484.5|0
1634649500000|2021-10-19 13:18:20|4485.5|4484|4485.5|4485|4486|4485.5|4485|4484|0
1634649510000|2021-10-19 13:18:30|4485|4484.5|4485|4484.5|4485|4485|4484|4483.5|0
1634649520000|2021-10-19 13:18:40|4485.5|4484|4485.5|4484.5|4485.5|4485|4485.5|4484|0
1634649530000|2021-10-19 13:18:50|4485|4484|4482|4481|4485|4484|4482|4481|0
1634649540000|2021-10-19 13:19:00|4481.5|4481.5|4482.5|4482|4482.5|4482|4481|4480.5|0
1634649550000|2021-10-19 13:19:10|4482|4481.5|4482.5|4482|4482.5|4482|4482|4481.5|0
1634649560000|2021-10-19 13:19:20|4483|4482.5|4481.5|4481|4483|4482.5|4481.5|4481|0
1634649570000|2021-10-19 13:19:30|4482|4481.5|4482.5|4482|4482.5|4482|4482|4481.5|0
1634649580000|2021-10-19 13:19:40|4483|4482.5|4483.5|4482.5|4483.5|4483|4482.5|4482.5|0
1634649590000|2021-10-19 13:19:50|4484|4483|4484|4483|4484|4483|4484|4483|0
1634649600000|2021-10-19 13:20:00|4483.5|4482.5|4483.5|4483|4484|4483|4482|4481.5|0
1634649610000|2021-10-19 13:20:10|4484|4482.5|4484|4483.5|4484.5|4484|4483.5|4482.5|0
1634649620000|2021-10-19 13:20:20|4484.5|4484|4484.5|4484|4485|4484|4484.5|4483.5|0
1634649630000|2021-10-19 13:20:30|4485|4484.5|4486.5|4486|4486.5|4486|4484.5|4483.5|0
1634649640000|2021-10-19 13:20:40|4486|4485.5|4487|4486|4487.5|4486.5|4486|4485.5|0
1634649650000|2021-10-19 13:20:50|4487.5|4486.5|4488|4487.5|4488.5|4487.5|4487.5|4486|0
1634649660000|2021-10-19 13:21:00|4487.5|4487|4487.5|4486.5|4487.5|4487|4487.5|4486|0
1634649670000|2021-10-19 13:21:10|4487|4486|4487.5|4486.5|4487.5|4487|4485.5|4485|0
1634649680000|2021-10-19 13:21:20|4487|4486|4487|4486|4487.5|4486.5|4486.5|4485.5|0
1634649690000|2021-10-19 13:21:30|4486.5|4486.5|4487|4486|4487|4486.5|4486.5|4486|0
1634649700000|2021-10-19 13:21:40|4487.5|4486.5|4488|4487|4488|4487.5|4487|4486.5|0
1634649710000|2021-10-19 13:21:50||4487.5||4487.5||4487.5||4487.5|0
1634649720000|2021-10-19 13:22:00|4488.5|4488|4488.5|4488|4489|4488|4488|4488|0
1634649730000|2021-10-19 13:22:10|4489|4488.5|4489|4488.5|4489.5|4488.5|4489|4488|0
1634649740000|2021-10-19 13:22:20|4488.5|4488|4489|4488|4489.5|4489|4488.5|4487.5|0
1634649750000|2021-10-19 13:22:30|4488.5|4488.5|4488|4487.5|4488.5|4488.5|4488|4487.5|0
1634649760000|2021-10-19 13:22:40|4487.5|4487|4488|4487|4488|4487.5|4487.5|4486.5|0
1634649770000|2021-10-19 13:22:50|4487.5|4487.5|4488|4487.5|4488|4487.5|4487.5|4487|0
1634649780000|2021-10-19 13:23:00|4487.5|4487|4488.5|4488|4488.5|4488|4487.5|4487|0
1634649790000|2021-10-19 13:23:10||4487.5||4488||4488||4487.5|0
1634649800000|2021-10-19 13:23:20|4489|4488.5|4489|4488|4489|4488.5|4489|4488|0
1634649810000|2021-10-19 13:23:30|4488.5||4489||4489||4488.5||0
1634649820000|2021-10-19 13:23:40|4488.5|4487.5|4490|4489|4490|4489|4488|4487.5|0
1634649830000|2021-10-19 13:23:50|4489.5|4489.5|4490|4489.5|4490|4489.5|4489.5|4489|0
1634649840000|2021-10-19 13:24:00|4489.5|4489|4489|4488|4490|4489|4488.5|4488|0
1634649850000|2021-10-19 13:24:10|4488.5|4487.5|4486.5|4485.5|4489|4487.5|4485.5|4485|0
1634649860000|2021-10-19 13:24:20|4486|4485|4487|4486.5|4487.5|4486.5|4485.5|4485|0
1634649870000|2021-10-19 13:24:30|4487.5|4486|4487.5|4486.5|4487.5|4487|4487.5|4486|0
1634649880000|2021-10-19 13:24:40|4487|4486|4488|4487.5|4488.5|4487.5|4487|4486|0
1634649890000|2021-10-19 13:24:50|4488.5|4488|4488.5|4488|4489|4488|4488.5|4488|0
1634649900000|2021-10-19 13:25:00|4488|4487.5|4487.5|4487|4488.5|4487.5|4487.5|4486.5|0
1634649910000|2021-10-19 13:25:10|4488|4486.5|4487.5|4486.5|4488|4487|4487|4486|0
1634649920000|2021-10-19 13:25:20|4487|4486|4487.5|4486.5|4487.5|4486.5|4486.5|4486|0
1634649930000|2021-10-19 13:25:30|4487|4487|4487|4486.5|4487|4487|4487|4486|0
1634649940000|2021-10-19 13:25:40|4487.5|4487|4488|4487|4488|4487.5|4487.5|4487|0
1634649950000|2021-10-19 13:25:50|4488.5|4487.5|4489|4488.5|4489.5|4489|4488.5|4487.5|0
1634649960000|2021-10-19 13:26:00|4488.5|4488|4488|4487|4488.5|4488|4487|4486.5|0
1634649970000|2021-10-19 13:26:10|4488.5|4487.5|4489|4488|4489|4488.5|4488.5|4487.5|0
1634649980000|2021-10-19 13:26:20|4488.5|4487.5|4487.5|4487|4489|4487.5|4487.5|4486.5|0
1634650000000|2021-10-19 13:26:40|4487|4486.5|4484.5|4484|4487.5|4487|4484|4483.5|0
1634650010000|2021-10-19 13:26:50|4485|4484.5|4485|4484|4485.5|4485|4485|4484|0
1634650020000|2021-10-19 13:27:00|4485.5|4484.5|4485.5|4484.5|4485.5|4484.5|4485.5|4484|0
1634650030000|2021-10-19 13:27:10|4485|4484|4485|4484.5|4486|4485.5|4485|4484|0
1634650040000|2021-10-19 13:27:20|4484.5|4484|4484.5|4484|4485|4484|4484|4483|0
1634650050000|2021-10-19 13:27:30|4485|4484.5|4485|4484.5|4485.5|4485|4485|4484.5|0
1634650060000|2021-10-19 13:27:40|4485.5|4485|4485|4484|4485.5|4485|4485|4483.5|0
1634650070000|2021-10-19 13:27:50|4485.5|4484.5|4485.5|4484.5|4485.5|4484.5|4485|4484|0
1634650080000|2021-10-19 13:28:00|4485|4484|4482.5|4481.5|4485.5|4484.5|4482|4481.5|0
1634650090000|2021-10-19 13:28:10|4482|4481|4483.5|4483|4483.5|4483|4481|4480.5|0
1634650100000|2021-10-19 13:28:20|4483|4482.5|4483|4482|4483|4482.5|4482.5|4482|0
1634650110000|2021-10-19 13:28:30|4483.5|4482.5|4485|4484|4485|4484.5|4483.5|4482.5|0
1634650120000|2021-10-19 13:28:40|4484.5|4484.5|4484.5|4484|4486|4485.5|4484.5|4483.5|0
1634650130000|2021-10-19 13:28:50|4484|4483.5|4484.5|4484|4484.5|4484|4484|4483.5|0
1634650140000|2021-10-19 13:29:00|4484|4483.5|4484|4483.5|4484.5|4484|4484|4483.5|0
1634650150000|2021-10-19 13:29:10|4484.5|4484|4484.5|4483.5|4484.5|4484|4483.5|4482.5|0
1634650160000|2021-10-19 13:29:20|4484|4483|4484|4483|4484.5|4483|4484|4483|0
1634650170000|2021-10-19 13:29:30|4484.5|4483.5|4484.5|4484|4484.5|4484|4484|4483.5|0
1634650180000|2021-10-19 13:29:40|4485|4484.5|4484.5|4484|4485|4484.5|4484.5|4484|0
1634650190000|2021-10-19 13:29:50|4485|4483.5|4484.5|4483.5|4485|4484.5|4483.5|4483|0
1634650200000|2021-10-19 13:30:00|4484|4483|4485|4484|4486|4485|4483|4482|0
1634650210000|2021-10-19 13:30:10|4484.5|4484.5|4485|4484.5|4485.5|4484.5|4484|4483|0
1634650220000|2021-10-19 13:30:20|4485.5|4485|4486.5|4485.5|4487.5|4487|4485.5|4485|0
1634650230000|2021-10-19 13:30:30|4487|4486|4482.5|4482|4487|4486.5|4482.5|4481.5|0
1634650240000|2021-10-19 13:30:40|4483|4481.5|4483|4482.5|4483|4482.5|4481|4480|0
1634650250000|2021-10-19 13:30:50|4482.5|4482|4481|4480.5|4483|4482.5|4480.5|4480|0
1634650260000|2021-10-19 13:31:00|4481.5|4481|4480|4479.5|4482|4481.5|4478.5|4478|0
1634650270000|2021-10-19 13:31:10|4480.5|4479|4481|4480|4481.5|4481|4479|4478.5|0
1634650280000|2021-10-19 13:31:20|4481.5|4480.5|4478.5|4478|4481.5|4480.5|4478.5|4478|0
1634650290000|2021-10-19 13:31:30|4478|4477.5|4480|4478.5|4480|4478.5|4477|4476.5|0
1634650300000|2021-10-19 13:31:40|4479.5|4479|4480|4479|4480|4479.5|4479|4479|0
1634650310000|2021-10-19 13:31:50|4479.5|4478.5|4479|4478|4479.5|4479.5|4478.5|4477.5|0
1634650320000|2021-10-19 13:32:00|4478.5|4478.5|4480|4479|4480|4479.5|4478.5|4477.5|0
1634650330000|2021-10-19 13:32:10|4480.5|4479.5|4480|4479|4481|4480|4479.5|4479|0
1634650340000|2021-10-19 13:32:20|4480.5|4479.5|4478.5|4477.5|4481|4480|4478.5|4477.5|0
1634650350000|2021-10-19 13:32:30|4478|4478|4478|4477.5|4478.5|4478|4477.5|4476.5|0
1634650360000|2021-10-19 13:32:40|4477.5|4477|4479|4478|4479|4478|4477.5|4476.5|0
1634650370000|2021-10-19 13:32:50|4478.5|4477.5|4478.5|4478|4478.5|4478|4478.5|4477.5|0
1634650380000|2021-10-19 13:33:00|4479|4478.5|4481|4480.5|4481|4480.5|4479|4478.5|0
1634650390000|2021-10-19 13:33:10|4480.5|4480|4481.5|4481|4481.5|4481|4479|4478|0
1634650400000|2021-10-19 13:33:20|4482|4480.5|4484.5|4483.5|4485.5|4484.5|4482|4480.5|0
1634650410000|2021-10-19 13:33:30|4485|4484|4484|4483|4485.5|4484.5|4483.5|4483|0
1634650420000|2021-10-19 13:33:40|4484.5|4483.5|4484|4482.5|4485|4484.5|4483|4482.5|0
1634650430000|2021-10-19 13:33:50|4483.5|4482|4484.5|4483.5|4485|4484|4483|4482|0
1634650440000|2021-10-19 13:34:00|4484|4484|4483.5|4482.5|4485|4484|4483|4482.5|0
1634650450000|2021-10-19 13:34:10|4484|4483|4486.5|4485.5|4486.5|4486|4484|4483|0
1634650460000|2021-10-19 13:34:20|4486|4485|4486|4485|4486|4485|4484|4483|0
1634650470000|2021-10-19 13:34:30|4485.5|4484.5|4485|4484.5|4486|4485|4484.5|4483.5|0
1634650480000|2021-10-19 13:34:40|4484.5|4484|4480.5|4480|4484.5|4484|4480.5|4480|0
1634650490000|2021-10-19 13:34:50|4481|4479.5|4482|4481.5|4482.5|4481.5|4479.5|4478.5|0
1634650500000|2021-10-19 13:35:00|4481.5|4481|4483|4482.5|4483.5|4482.5|4481.5|4481|0
1634650510000|2021-10-19 13:35:10|4483.5|4483|4482.5|4481.5|4484|4483.5|4482.5|4481.5|0
1634650520000|2021-10-19 13:35:20|4482|4482|4481.5|4481|4482|4482|4481.5|4480.5|0
1634650530000|2021-10-19 13:35:30|4482|4480.5|4479.5|4478.5|4482|4480.5|4479|4478.5|0
1634650540000|2021-10-19 13:35:40|4479|4478|4479.5|4478.5|4480|4479.5|4479|4478|0
1634650550000|2021-10-19 13:35:50|4479|4478|4477.5|4477|4479|4478.5|4477.5|4477|0
1634650560000|2021-10-19 13:36:00|4478|4476.5|4478.5|4477.5|4479|4478.5|4477|4476.5|0
1634650570000|2021-10-19 13:36:10|4479|4478|4478.5|4477.5|4479|4478.5|4476.5|4476|0
1634650580000|2021-10-19 13:36:20|4478|4477|4479.5|4478.5|4479.5|4479|4478|4477|0
1634650590000|2021-10-19 13:36:30|4479|4478|4478.5|4477.5|4479|4478.5|4478|4477.5|0
1634650600000|2021-10-19 13:36:40|4478|4477|4477|4476.5|4478|4477.5|4476|4475|0
1634650610000|2021-10-19 13:36:50|4476.5|4476|4477|4476|4478|4476.5|4476|4475|0
1634650620000|2021-10-19 13:37:00|4477.5|4476.5|4476|4475|4478|4477.5|4475.5|4474.5|0
1634650630000|2021-10-19 13:37:10|4475.5|4475.5|4476.5|4475.5|4477|4476|4475.5|4475|0
1634650640000|2021-10-19 13:37:20|4476|4476|4476.5|4475.5|4476.5|4476|4476|4475.5|0
1634650650000|2021-10-19 13:37:30|4476|4476|4476|4475|4476|4476|4474|4473.5|0
1634650660000|2021-10-19 13:37:40|4476.5|4475.5|4477|4476|4477|4476.5|4476|4475|0
1634650670000|2021-10-19 13:37:50|4476.5|4475|4476|4475.5|4477|4476.5|4475.5|4475|0
1634650680000|2021-10-19 13:38:00|4475.5|4475|4477|4476.5|4477.5|4476.5|4474.5|4473.5|0
1634650690000|2021-10-19 13:38:10|4477.5|4477|4476|4475.5|4477.5|4477|4476|4475|0
1634650700000|2021-10-19 13:38:20|4476.5|4476|4478|4477|4478|4477.5|4476.5|4476|0
1634650710000|2021-10-19 13:38:30|4477.5|4476.5|4479|4478.5|4480.5|4480|4477|4476.5|0
1634650720000|2021-10-19 13:38:40|4478.5|4478|4480.5|4479.5|4480.5|4480|4478|4477|0
1634650730000|2021-10-19 13:38:50|4480|4479|4480|4479.5|4480.5|4479.5|4479|4478.5|0
1634650740000|2021-10-19 13:39:00|4479.5|4479|4480|4479|4480|4479|4479|4478|0
1634650750000|2021-10-19 13:39:10|4480.5|4479.5|4481.5|4480|4481.5|4480|4480.5|4479.5|0
1634650760000|2021-10-19 13:39:20|4481|4480.5|4479.5|4479|4481|4480.5|4479.5|4479|0
1634650770000|2021-10-19 13:39:30|4479|4478.5|4477|4475.5|4479.5|4478.5|4477|4475.5|0
1634650780000|2021-10-19 13:39:40|4476.5|4475|4478|4477|4478|4477.5|4474|4473.5|0
1634650790000|2021-10-19 13:39:50|4477.5|4477.5|4479|4478.5|4479.5|4478.5|4477.5|4477.5|0
1634650800000|2021-10-19 13:40:00|4478.5|4478|4476|4475.5|4478.5|4478|4475.5|4474.5|0
1634650810000|2021-10-19 13:40:10|4476.5|4476|4479.5|4478.5|4480.5|4479.5|4476|4475.5|0
1634650820000|2021-10-19 13:40:20|4479|4478|4476|4475.5|4479.5|4479|4476|4475|0
1634650830000|2021-10-19 13:40:30|4476.5|4475|4478.5|4478|4479|4478|4475.5|4475|0
1634650840000|2021-10-19 13:40:40|4479|4477.5|4480.5|4480|4481|4480.5|4478.5|4477.5|0
1634650850000|2021-10-19 13:40:50|4481|4479.5|4480|4479.5|4482|4481|4479.5|4479|0
1634650860000|2021-10-19 13:41:00|4480.5|4480|4483|4482|4483|4482|4480|4480|0
1634650870000|2021-10-19 13:41:10|4483.5|4482.5|4482.5|4482|4483.5|4483|4482.5|4481.5|0
1634650880000|2021-10-19 13:41:20|4483|4481.5|4481.5|4480|4483|4482.5|4480|4479.5|0
1634650890000|2021-10-19 13:41:30|4481|4479.5|4480|4479|4482|4480.5|4480|4479|0
1634650900000|2021-10-19 13:41:40|4480.5|4479.5|4479.5|4479|4480.5|4479.5|4479.5|4478.5|0
1634650910000|2021-10-19 13:41:50|4479|4478.5|4482.5|4481.5|4482.5|4482|4479|4478|0
1634650920000|2021-10-19 13:42:00|4482|4480.5|4478.5|4478|4482.5|4481.5|4478.5|4477.5|0
1634650930000|2021-10-19 13:42:10|4478|4477.5|4479|4478.5|4480|4479|4478|4477.5|0
1634650940000|2021-10-19 13:42:20|4479.5|4478|4480.5|4479|4480.5|4479.5|4479.5|4478|0
1634650950000|2021-10-19 13:42:30|4480|4478.5|4479|4478|4480|4479|4478.5|4478|0
1634650960000|2021-10-19 13:42:40|4478.5|4477.5|4477|4476.5|4479|4477.5|4477|4476|0
1634650970000|2021-10-19 13:42:50|4477.5|4476|4478.5|4478|4478.5|4478|4477|4476|0
1634650980000|2021-10-19 13:43:00|4479|4478.5|4478|4477|4479|4478.5|4477.5|4476.5|0
1634650990000|2021-10-19 13:43:10|4477.5|4477.5|4475.5|4475|4478.5|4477.5|4474.5|4473.5|0
1634651000000|2021-10-19 13:43:20|4476|4474.5|4478|4477|4478|4477|4476|4474.5|0
1634651010000|2021-10-19 13:43:30|4477.5|4477.5|4479|4478|4479|4478.5|4477.5|4477.5|0
1634651020000|2021-10-19 13:43:40|4478.5|4477.5|4481|4480|4481.5|4480.5|4478|4477.5|0
1634651030000|2021-10-19 13:43:50|4480.5|4480.5|4482|4481|4482|4481|4480|4479|0
1634651040000|2021-10-19 13:44:00|4481.5|4481.5|4481.5|4481|4482.5|4482|4480|4479.5|0
1634651050000|2021-10-19 13:44:10|4482|4481.5|4480.5|4480|4482.5|4482|4480.5|4479.5|0
1634651060000|2021-10-19 13:44:20|4480|4479.5|4476|4475.5|4480|4479.5|4476|4475.5|0
1634651070000|2021-10-19 13:44:30|4476.5|4476|4474.5|4474|4476.5|4476|4474.5|4474|0
1634651080000|2021-10-19 13:44:40|4475|4474.5|4475.5|4474.5|4476|4475|4474.5|4473.5|0
1634651090000|2021-10-19 13:44:50|4475|4474|4474.5|4474|4475.5|4475|4474.5|4473.5|0
1634651100000|2021-10-19 13:45:00|4475|4474.5|4473.5|4472.5|4475.5|4475|4472.5|4471.5|0
1634651110000|2021-10-19 13:45:10|4473|4473|4472|4471|4473.5|4473|4472|4471|0
1634651120000|2021-10-19 13:45:20|4471.5|4471.5|4472.5|4471.5|4472.5|4472|4471.5|4470.5|0
1634651130000|2021-10-19 13:45:30|4473|4472|4470.5|4470|4473|4472|4470.5|4470|0
1634651140000|2021-10-19 13:45:40|4470|4469.5|4469|4468|4470.5|4470|4468.5|4468|0
1634651150000|2021-10-19 13:45:50|4469.5|4468.5|4469.5|4468.5|4469.5|4469|4468.5|4468|0
1634651160000|2021-10-19 13:46:00|4469|4468|4468.5|4468|4469.5|4468.5|4468|4467.5|0
1634651170000|2021-10-19 13:46:10|4469|4467.5|4468.5|4467.5|4469|4468|4467|4466.5|0
1634651180000|2021-10-19 13:46:20|4468|4467|4466.5|4465.5|4468|4467|4466|4465|0
1634651190000|2021-10-19 13:46:30|4466|4465|4466|4465|4466.5|4466|4465.5|4465|0
1634651200000|2021-10-19 13:46:40|4465.5|4464.5|4464|4463.5|4465.5|4464.5|4463.5|4462.5|0
1634651210000|2021-10-19 13:46:50|4463.5|4463|4463.5|4462.5|4463.5|4463|4462.5|4462|0
1634651220000|2021-10-19 13:47:00|4463|4462|4464.5|4464|4465|4464|4463|4462|0
1634651230000|2021-10-19 13:47:10|4465|4464.5|4465.5|4464.5|4466.5|4466|4465|4464|0
1634651240000|2021-10-19 13:47:20|4465|4464|4467|4466|4467|4466.5|4464.5|4464|0
1634651250000|2021-10-19 13:47:30|4467.5|4466.5|4467|4466.5|4470|4469|4467|4466.5|0
1634651260000|2021-10-19 13:47:40|4468|4467|4467.5|4467|4468.5|4467.5|4467|4466.5|0
1634651270000|2021-10-19 13:47:50|4468|4466.5|4465.5|4464.5|4468|4466.5|4465|4464.5|0
1634651280000|2021-10-19 13:48:00|4466|4465|4467|4466|4467.5|4466.5|4465.5|4465|0
1634651290000|2021-10-19 13:48:10|4467.5|4466.5|4468.5|4467|4468.5|4467.5|4466.5|4465.5|0
1634651300000|2021-10-19 13:48:20|4469|4467.5|4469.5|4468.5|4470.5|4469.5|4468.5|4467.5|0
1634651310000|2021-10-19 13:48:30|4469|4468|4467|4466|4469.5|4468.5|4465.5|4464.5|0
1634651320000|2021-10-19 13:48:40|4467.5|4466.5|4467.5|4467|4468|4467|4467|4466|0
1634651330000|2021-10-19 13:48:50|4468|4466.5|4466.5|4465|4468|4467|4466.5|4465|0
1634651340000|2021-10-19 13:49:00|4466|4465.5|4466|4464.5|4467|4466|4465.5|4464.5|0
1634651350000|2021-10-19 13:49:10|4466.5|4465|4465.5|4464.5|4467|4466|4465.5|4464.5|0
1634651360000|2021-10-19 13:49:20|4465|4464|4465.5|4464.5|4465.5|4464.5|4464.5|4463|0
1634651370000|2021-10-19 13:49:30|4465|4464|4464.5|4463.5|4465.5|4465|4464.5|4463.5|0
1634651380000|2021-10-19 13:49:40|4464|4463|4464|4462.5|4464|4463.5|4463.5|4462.5|0
1634651390000|2021-10-19 13:49:50|4464.5|4463|4465.5|4464|4465.5|4464.5|4464.5|4463|0
1634651400000|2021-10-19 13:50:00|4466|4465|4466.5|4465.5|4467|4465.5|4466|4465|0
1634651410000|2021-10-19 13:50:10|4467|4466|4470|4469|4470|4469|4466.5|4466|0
1634651420000|2021-10-19 13:50:20|4470.5|4468.5|4469|4468|4470.5|4469|4468.5|4468|0
1634651430000|2021-10-19 13:50:30|4469.5|4469|4468|4467|4470|4469|4468|4467|0
1634651440000|2021-10-19 13:50:40|4467.5|4466.5|4466.5|4465.5|4468|4466.5|4466.5|4465.5|0
1634651450000|2021-10-19 13:50:50|4466|4465|4466.5|4466|4466.5|4466|4465.5|4464.5|0
1634651460000|2021-10-19 13:51:00|4467|4466.5|4467.5|4466.5|4467.5|4467|4466.5|4465.5|0
1634651470000|2021-10-19 13:51:10|4467|4466|4467|4466|4467|4466.5|4466.5|4466|0
1634651480000|2021-10-19 13:51:20|4466.5|4465.5|4466|4465|4466.5|4466|4465.5|4465|0
1634651490000|2021-10-19 13:51:30|4466.5|4465.5|4467.5|4466|4467.5|4466.5|4466|4465|0
1634651500000|2021-10-19 13:51:40|4467|4466.5|4468.5|4467|4468.5|4467.5|4467|4466.5|0
1634651510000|2021-10-19 13:51:50|4468|4467.5|4468.5|4467|4468.5|4467.5|4468|4467|0
1634651520000|2021-10-19 13:52:00|4468|4466.5|4467|4465.5|4468|4466.5|4466.5|4465.5|0
1634651530000|2021-10-19 13:52:10|4466.5|4465|4465.5|4464.5|4466.5|4465|4464.5|4463.5|0
1634651540000|2021-10-19 13:52:20|4465|4464|4464.5|4463.5|4465.5|4464.5|4463|4462|0
1634651550000|2021-10-19 13:52:30|4464|4464|4463.5|4463|4464.5|4464|4463.5|4462.5|0
1634651560000|2021-10-19 13:52:40|4464|4462.5|4467|4465.5|4467.5|4466.5|4463.5|4462.5|0
1634651570000|2021-10-19 13:52:50|4466.5|4465|4465.5|4464|4466.5|4465|4465|4464|0
1634651580000|2021-10-19 13:53:00|4465|4464.5|4464.5|4463.5|4465|4464.5|4464|4463|0
1634651590000|2021-10-19 13:53:10|4464|4463|4463.5|4463|4464|4463|4463.5|4462|0
1634651600000|2021-10-19 13:53:20|4464|4463.5|4466|4465|4466|4465|4464|4463.5|0
1634651610000|2021-10-19 13:53:30|4465.5|4464.5|4464.5|4463|4465.5|4464.5|4464|4463|0
1634651620000|2021-10-19 13:53:40|4464||4464.5||4464.5||4463.5||0
1634651630000|2021-10-19 13:53:50|4464|4463.5|4467.5|4466.5|4467.5|4467|4463.5|4463|0
1634651640000|2021-10-19 13:54:00|4468|4467|4468.5|4467|4468.5|4467.5|4467.5|4466.5|0
1634651650000|2021-10-19 13:54:10|4468||4468||4468.5||4468||0
1634651660000|2021-10-19 13:54:20|4467.5|4466.5|4467.5|4466.5|4468|4467|4466.5|4466|0
1634651670000|2021-10-19 13:54:30|4467|4467|4466.5|4465|4467|4467|4466|4465|0
1634651680000|2021-10-19 13:54:40|4466|4465.5|4466.5|4466|4466.5|4466|4466|4465|0
1634651690000|2021-10-19 13:54:50|4467|4466.5|4469|4468|4469|4468|4467|4466|0
1634651700000|2021-10-19 13:55:00||4467.5||4468||4468||4467.5|0
1634651710000|2021-10-19 13:55:10|4468.5|4467.5|4468.5|4467.5|4468.5|4467.5|4468|4467.5|0
1634651720000|2021-10-19 13:55:20|4468|4467|4469|4468|4469|4468.5|4467.5|4466.5|0
1634651730000|2021-10-19 13:55:30|4468.5|4467.5|4467.5|4466|4468.5|4467.5|4467|4466|0
1634651740000|2021-10-19 13:55:40|4467|4466.5|4466.5|4465.5|4467|4466.5|4466.5|4465.5|0
1634651750000|2021-10-19 13:55:50|4467|4466|4467|4466|4468|4467.5|4467|4466|0
1634651770000|2021-10-19 13:56:10|4466.5|4465.5|4466.5|4465.5|4466.5|4466|4466|4465|0
1634651780000|2021-10-19 13:56:20|4467|4465|4468|4467.5|4468|4467.5|4467|4465|0
1634651790000|2021-10-19 13:56:30|4468.5|4467|4469.5|4468.5|4469.5|4468.5|4468.5|4467|0
1634651800000|2021-10-19 13:56:40|4469|4468|4469|4468.5|4469|4468.5|4469|4468|0
1634651810000|2021-10-19 13:56:50|4468.5|4468|4467|4466.5|4468.5|4468|4467|4466.5|0
1634651820000|2021-10-19 13:57:00|4467.5|4467|4469.5|4468.5|4469.5|4468.5|4467.5|4467|0
1634651830000|2021-10-19 13:57:10|4469|4468|4469|4468|4469|4468|4468.5|4468|0
1634651840000|2021-10-19 13:57:20|4468.5|4467.5|4468.5|4467.5|4469|4467.5|4468.5|4467.5|0
1634651850000|2021-10-19 13:57:30|4468|4467|4468|4467|4468|4467|4467|4466.5|0
1634651860000|2021-10-19 13:57:40|4467.5|4466.5|4468.5|4467.5|4468.5|4467.5|4467.5|4466.5|0
1634651880000|2021-10-19 13:58:00|4469|4467|4469|4468|4469.5|4468.5|4469|4467|0
1634651890000|2021-10-19 13:58:10|4469.5|4468.5|4470|4469.5|4470|4469.5|4468.5|4468|0
1634651900000|2021-10-19 13:58:20|4469.5|4469|4469|4468|4469.5|4469|4469|4468|0
1634651910000|2021-10-19 13:58:30|4469.5|4468.5|4471|4470|4471|4470|4469|4468.5|0
1634651920000|2021-10-19 13:58:40|4471.5|4469.5|4471.5|4470.5|4472|4471|4471|4469.5|0
1634651930000|2021-10-19 13:58:50|4471|4470|4468|4467.5|4471|4470.5|4468|4467|0
1634651940000|2021-10-19 13:59:00|4467.5|4467|4469|4468|4469|4468|4467|4466|0
1634651950000|2021-10-19 13:59:10|4468.5|4467.5|4469|4467.5|4469|4467.5|4468.5|4467.5|0
1634651960000|2021-10-19 13:59:20|4468.5||4468.5||4469||4468||0
1634651970000|2021-10-19 13:59:30|4469|4468|4469|4468.5|4469|4468.5|4468.5|4468|0
1634651980000|2021-10-19 13:59:40|4468.5|4468|4469|4468|4469|4468.5|4468.5|4467.5|0
1634651990000|2021-10-19 13:59:50|4469.5|4468.5|4470|4469.5|4470|4469.5|4469.5|4468|0
1634652000000|2021-10-19 14:00:00|4470.5|4470|4471|4470|4471.5|4471|4470|4470|0
1634652010000|2021-10-19 14:00:10|4471.5|4470.5|4472|4471|4472.5|4472|4471.5|4470.5|0
1634652020000|2021-10-19 14:00:20|4471.5|4470.5|4471.5|4470.5|4472|4471|4471.5|4470.5|0
1634652030000|2021-10-19 14:00:30|4471|4470|4468.5|4467.5|4471|4470|4468.5|4467.5|0
1634652040000|2021-10-19 14:00:40|4468|4468|4467.5|4466.5|4468|4468|4467|4466.5|0
1634652050000|2021-10-19 14:00:50|4467|4467|4468.5|4467.5|4469|4467.5|4467|4467|0
1634652060000|2021-10-19 14:01:00|4469|4468|4469.5|4468.5|4469.5|4469|4469|4468|0
1634652070000|2021-10-19 14:01:10|4469|4469|4469.5|4469|4469.5|4469|4468.5|4467.5|0
1634652080000|2021-10-19 14:01:20|4470|4469.5|4472|4471|4472|4471.5|4470|4469.5|0
1634652090000|2021-10-19 14:01:30|4471.5|4471.5|4472.5|4471.5|4473|4472|4471.5|4471|0
1634652100000|2021-10-19 14:01:40|4472|4471|4472.5|4472|4473|4472|4471.5|4471|0
1634652110000|2021-10-19 14:01:50|4473|4471.5|4472.5|4471.5|4473|4472.5|4472.5|4471.5|0
1634652120000|2021-10-19 14:02:00|4472|4472|4473|4472.5|4473.5|4473|4472|4472|0
1634652130000|2021-10-19 14:02:10|4473.5|4473|4473|4472|4473.5|4473|4473|4472|0
1634652140000|2021-10-19 14:02:20|4472.5|4472.5|4473.5|4473|4473.5|4473|4472.5|4472|0
1634652150000|2021-10-19 14:02:30|4474|4473.5|4475|4474|4475|4474|4474|4473.5|0
1634652160000|2021-10-19 14:02:40|4475.5|4474.5|4474|4473|4475.5|4475|4474|4473|0
1634652170000|2021-10-19 14:02:50|4473.5|4472.5|4474.5|4474|4475|4474|4473.5|4472.5|0
1634652180000|2021-10-19 14:03:00|4474|4473.5|4475|4474|4475.5|4475|4474|4473|0
1634652190000|2021-10-19 14:03:10|4474.5|4473.5|4474.5|4473.5|4474.5|4474|4474|4473.5|0
1634652200000|2021-10-19 14:03:20|4475|4474|4474.5|4473.5|4475.5|4474|4474|4473|0
1634652210000|2021-10-19 14:03:30|4475|4474|4474|4472.5|4475|4474.5|4474|4472.5|0
1634652220000|2021-10-19 14:03:40|4474.5|4473.5|4472|4471|4474.5|4473.5|4471.5|4471|0
1634652230000|2021-10-19 14:03:50|4471.5|4471.5|4472|4471|4472.5|4471.5|4471.5|4471|0
1634652240000|2021-10-19 14:04:00|4472.5|4471.5|4473.5|4472|4473.5|4473|4472.5|4471.5|0
1634652250000|2021-10-19 14:04:10|4473|4472.5|4474|4473|4474|4473|4472.5|4472|0
1634652260000|2021-10-19 14:04:20|4473.5|4472.5|4473.5|4472.5|4473.5|4472.5|4473|4472.5|0
1634652270000|2021-10-19 14:04:30|4473|4472|4474.5|4473.5|4474.5|4473.5|4472.5|4472|0
1634652280000|2021-10-19 14:04:40|4474|4473|4473.5|4472.5|4474|4473|4473|4472|0
1634652290000|2021-10-19 14:04:50|4474|4473|4475|4474|4475|4474|4474|4473|0
1634652300000|2021-10-19 14:05:00|4475.5|4474.5|4474|4473.5|4475.5|4475|4474|4473.5|0
1634652310000|2021-10-19 14:05:10|4474.5|4473|4473.5|4473|4474.5|4473.5|4473.5|4472.5|0
1634652320000|2021-10-19 14:05:20|4474|4473.5|4473.5|4472.5|4474.5|4473.5|4473.5|4472.5|0
1634652340000|2021-10-19 14:05:40|4473|4472|4475|4474|4475|4474.5|4472.5|4472|0
1634652350000|2021-10-19 14:05:50|4474.5|4474.5|4475|4474|4475|4474.5|4474.5|4474|0
1634652360000|2021-10-19 14:06:00|4474.5|4474.5|4475|4474|4475|4474.5|4474.5|4474|0
1634652370000|2021-10-19 14:06:10|4474.5|4474.5|4474.5|4474|4475|4474.5|4474.5|4474|0
1634652380000|2021-10-19 14:06:20|4475|4474.5|4475|4474.5|4475.5|4475|4475|4474|0
1634652390000|2021-10-19 14:06:30|4475.5|4475|4475.5|4475|4475.5|4475|4475.5|4474.5|0
1634652400000|2021-10-19 14:06:40|4475|4474.5|4474.5|4473.5|4475|4474.5|4474|4473.5|0
1634652410000|2021-10-19 14:06:50|4475|4474|4476|4475.5|4476|4475.5|4474.5|4474|0
1634652420000|2021-10-19 14:07:00|4476.5|4476|4477|4476.5|4477|4476.5|4476.5|4475.5|0
1634652430000|2021-10-19 14:07:10|4476.5|4476|4476.5|4475.5|4477|4476|4476.5|4475.5|0
1634652440000|2021-10-19 14:07:20|4477|4476|4475.5|4474.5|4477|4476.5|4475.5|4474.5|0
1634652450000|2021-10-19 14:07:30|4476|4475|4476|4475|4476|4475.5|4476|4474.5|0
1634652460000|2021-10-19 14:07:40|4475.5|4475.5|4476|4475.5|4476|4475.5|4475.5|4475.5|0
1634652470000|2021-10-19 14:07:50|4475.5|4475|4474.5|4474|4475.5|4475|4474.5|4474|0
1634652480000|2021-10-19 14:08:00|4474|4473.5|4473.5|4472.5|4474|4473.5|4473.5|4472.5|0
1634652490000|2021-10-19 14:08:10|4473|4473|4473|4472.5|4473.5|4473|4473|4472|0
1634652500000|2021-10-19 14:08:20|4472.5|4472|4472.5|4472|4472.5|4472|4472.5|4472|0
1634652510000|2021-10-19 14:08:30|4472|4471.5|4469.5|4469|4472|4471.5|4469.5|4468.5|0
1634652520000|2021-10-19 14:08:40|4470|4469.5|4469|4468|4470.5|4469.5|4469|4468|0
1634652530000|2021-10-19 14:08:50|4468.5|4467.5|4469|4467.5|4469|4468.5|4468.5|4467.5|0
1634652540000|2021-10-19 14:09:00|4468.5|4468|4469|4468|4469|4468.5|4468.5|4468|0
1634652550000|2021-10-19 14:09:10|4468.5|4467.5|4467.5|4467|4468.5|4467.5|4467.5|4466.5|0
1634652560000|2021-10-19 14:09:20|4468|4467.5|4468.5|4467.5|4468.5|4468|4468|4467|0
1634652570000|2021-10-19 14:09:30|4468|4467|4469|4468|4469|4468.5|4467.5|4466.5|0
1634652580000|2021-10-19 14:09:40|4468.5|4467.5|4468.5|4467.5|4469.5|4468.5|4468|4467.5|0
1634652590000|2021-10-19 14:09:50|4468|4468|4468|4467|4468.5|4468|4468|4467|0
1634652600000|2021-10-19 14:10:00|4468.5|4467.5|4468|4466.5|4468.5|4467.5|4467.5|4466.5|0
1634652610000|2021-10-19 14:10:10|4467.5|4466|4467.5|4467|4467.5|4467|4467|4466|0
1634652620000|2021-10-19 14:10:20|4468|4467.5|4468.5|4467.5|4468.5|4467.5|4468|4467.5|0
1634652630000|2021-10-19 14:10:30|4469|4468|4469|4468|4469|4468.5|4468|4467|0
1634652640000|2021-10-19 14:10:40|4468.5|4467.5|4467.5|4467|4468.5|4468|4467.5|4467|0
1634652650000|2021-10-19 14:10:50|4468||4468||4468||4468||0
1634652660000|2021-10-19 14:11:00|4467.5|4466.5|4467.5|4467|4467.5|4467|4467.5|4466.5|0
1634652670000|2021-10-19 14:11:10|4468|4467.5|4467.5|4467|4469|4467.5|4467.5|4467|0
1634652680000|2021-10-19 14:11:20|4467|4466.5|4465.5|4464.5|4467|4466.5|4465.5|4464.5|0
1634652690000|2021-10-19 14:11:30|4466|4465|4465.5|4464.5|4466.5|4465.5|4465.5|4464.5|0
1634652700000|2021-10-19 14:11:40|4465|4464|4464.5|4463.5|4465|4464|4464|4463.5|0
1634652710000|2021-10-19 14:11:50|4464|4463|4464.5|4463.5|4464.5|4464|4464|4463|0
1634652720000|2021-10-19 14:12:00|4465|4464|4465.5|4464.5|4465.5|4464.5|4465|4464|0
1634652730000|2021-10-19 14:12:10|4465|4465|4466.5|4465|4466.5|4465.5|4465|4465|0
1634652740000|2021-10-19 14:12:20|4466|4465.5|4466|4465.5|4466.5|4466|4466|4465|0
1634652750000|2021-10-19 14:12:30|4466.5|4466|4466|4465|4466.5|4466|4466|4465|0
1634652760000|2021-10-19 14:12:40|4465.5|4464.5|4465.5|4465|4465.5|4465|4465.5|4464.5|0
1634652780000|2021-10-19 14:13:00|4465|4464.5|4465|4464|4465|4464.5|4464.5|4464|0
1634652790000|2021-10-19 14:13:10|4464.5|4464.5|4462.5|4461.5|4464.5|4464.5|4461.5|4461|0
1634652800000|2021-10-19 14:13:20|4463|4462|4463.5|4462.5|4464|4463|4462.5|4461.5|0
1634652810000|2021-10-19 14:13:30||4462||4462||4462.5||4462|0
1634652820000|2021-10-19 14:13:40|4463|4462.5|4462.5|4461.5|4463.5|4463|4461.5|4461|0
1634652830000|2021-10-19 14:13:50|4463|4462|4463.5|4462.5|4463.5|4462.5|4463|4462|0
1634652840000|2021-10-19 14:14:00|4463|4462|4462|4461|4463|4462|4462|4461|0
1634652850000|2021-10-19 14:14:10|4461.5|4460.5|4461|4460|4461.5|4461|4461|4460|0
1634652860000|2021-10-19 14:14:20|4461.5|4460.5|4461.5|4460.5|4462|4461|4461.5|4460.5|0
1634652870000|2021-10-19 14:14:30|4462|4461|4461|4460.5|4462.5|4461.5|4461|4460.5|0
1634652880000|2021-10-19 14:14:40|4460.5|4460|4460|4459|4461|4460.5|4459.5|4459|0
1634652890000|2021-10-19 14:14:50|4460.5|4459.5|4459|4458|4460.5|4460|4459|4458|0
1634652900000|2021-10-19 14:15:00|4459.5|4458.5|4461|4460|4461.5|4460.5|4459.5|4458.5|0
1634652910000|2021-10-19 14:15:10|4460.5|4459.5|4460|4459|4460.5|4459.5|4459.5|4459|0
1634652920000|2021-10-19 14:15:20|4460.5|4458.5|4461|4460.5|4461|4460.5|4460.5|4458.5|0
1634652930000|2021-10-19 14:15:30|4461.5|4460|4460.5|4460|4461.5|4460.5|4460.5|4460|0
1634652940000|2021-10-19 14:15:40|4461|4460.5|4461|4460.5|4461|4460.5|4461|4460.5|0
1634652950000|2021-10-19 14:15:50|4461.5|4461|4461.5|4460|4461.5|4461|4461|4460|0
1634652960000|2021-10-19 14:16:00|4462|4460.5|4463|4462|4463|4462|4462|4460.5|0
1634652970000|2021-10-19 14:16:10|4462.5|4461.5|4463|4462|4463.5|4462.5|4462.5|4461.5|0
1634652980000|2021-10-19 14:16:20|4463.5|4462.5|4463|4462|4464|4463.5|4463|4462|0
1634652990000|2021-10-19 14:16:30|4462.5|4461.5|4462|4461.5|4463|4462|4461.5|4461|0
1634653000000|2021-10-19 14:16:40|4462.5|4461|4462|4461|4462.5|4461.5|4461.5|4461|0
1634653010000|2021-10-19 14:16:50|4461.5|4460.5|4461|4460|4461.5|4460.5|4461|4460|0
1634653020000|2021-10-19 14:17:00|4461.5|4460.5|4461.5|4460.5|4461.5|4461|4461.5|4460.5|0
1634653030000|2021-10-19 14:17:10|4461||4461||4461||4461||0
1634653040000|2021-10-19 14:17:20|4461.5|4461|4461|4460.5|4461.5|4461|4461|4460.5|0
1634653050000|2021-10-19 14:17:30|4461.5|4461|4461|4460.5|4461.5|4461|4461|4460.5|0
1634653060000|2021-10-19 14:17:40|4461.5|4461|4462|4461|4462.5|4462|4461.5|4461|0
1634653070000|2021-10-19 14:17:50|4462.5|4461.5|4462.5|4462|4462.5|4462|4462|4461|0
1634653080000|2021-10-19 14:18:00||4461.5||4461.5||4461.5||4461.5|0
1634653090000|2021-10-19 14:18:10|4463|4462|4461.5|4461|4463|4462|4461.5|4461|0
1634653100000|2021-10-19 14:18:20|4462|4461.5|4462.5|4461.5|4462.5|4461.5|4461.5|4461.5|0
1634653110000|2021-10-19 14:18:30|4463|4462|4461.5|4460.5|4463.5|4462.5|4461|4460.5|0
1634653120000|2021-10-19 14:18:40||4461||4460.5||4461||4460.5|0
1634653130000|2021-10-19 14:18:50|4462|4461|4461.5|4461|4462|4461.5|4461.5|4461|0
1634653140000|2021-10-19 14:19:00|4461|4460.5|4462|4460.5|4462|4460.5|4461|4460.5|0
1634653150000|2021-10-19 14:19:10|4462.5|4461|4462.5|4461.5|4463|4462|4462|4461|0
1634653160000|2021-10-19 14:19:20|4462|4461|4461.5|4460.5|4462|4461|4461|4460.5|0
1634653170000|2021-10-19 14:19:30|4462|4461|4462.5|4461.5|4462.5|4461.5|4462|4461|0
1634653180000|2021-10-19 14:19:40|4462|4461|4460|4459.5|4462|4461|4459.5|4459|0
1634653190000|2021-10-19 14:19:50|4460.5|4460|4459.5|4458.5|4461|4460.5|4459.5|4458.5|0
1634653200000|2021-10-19 14:20:00|4460|4459|4459|4458.5|4461|4460|4459|4458|0
1634653210000|2021-10-19 14:20:10|4459.5|4458|4458.5|4458|4459.5|4458|4458.5|4457.5|0
1634653220000|2021-10-19 14:20:20|4458|4457.5|4457.5|4457|4458.5|4457.5|4457.5|4456.5|0
1634653230000|2021-10-19 14:20:30|4458|4457.5|4458|4457|4458.5|4457.5|4458|4457|0
1634653240000|2021-10-19 14:20:40|4457.5|4457.5|4457|4456.5|4457.5|4457.5|4457|4456|0
1634653250000|2021-10-19 14:20:50|4456.5|4456|4456|4455.5|4456.5|4456|4456|4455.5|0
1634653260000|2021-10-19 14:21:00|4456.5|4455|4454.5|4453.5|4456.5|4455|4454.5|4453.5|0
1634653270000|2021-10-19 14:21:10|4455|4454|4454.5|4453.5|4455|4454.5|4454|4453.5|0
1634653280000|2021-10-19 14:21:20||4453||4453||4453||4453|0
1634653290000|2021-10-19 14:21:30|4454|4453.5|4454.5|4453.5|4454.5|4454|4454|4453.5|0
1634653300000|2021-10-19 14:21:40|4454|4454|4454|4453|4454.5|4454|4453.5|4453|0
1634653320000|2021-10-19 14:22:00|4453.5|4452.5|4453.5|4452.5|4454|4453|4453|4452|0
1634653330000|2021-10-19 14:22:10|4453|4453|4453.5|4452.5|4453.5|4453|4453|4452.5|0
1634653340000|2021-10-19 14:22:20|4453|4452|4452.5|4452|4453|4452|4452.5|4452|0
1634653350000|2021-10-19 14:22:30|4452|4451.5|4452|4451|4452.5|4451.5|4451.5|4451|0
1634653360000|2021-10-19 14:22:40|4451.5|4450.5|4450.5|4450|4452|4450.5|4450.5|4450|0
1634653370000|2021-10-19 14:22:50|4450|4449.5|4448.5|4447.5|4450.5|4449.5|4448|4447.5|0
1634653380000|2021-10-19 14:23:00|4448|4447|4448.5|4448|4448.5|4448|4447.5|4447|0
1634653390000|2021-10-19 14:23:10|4449|4448.5|4450|4449|4450.5|4449.5|4448.5|4447.5|0
1634653400000|2021-10-19 14:23:20|4449.5|4448.5|4449.5|4448.5|4449.5|4448.5|4449|4448.5|0
1634653410000|2021-10-19 14:23:30|4450|4449|4450|4448.5|4450|4449.5|4449.5|4448.5|0
1634653420000|2021-10-19 14:23:40|4449.5||4450||4450||4449.5||0
1634653430000|2021-10-19 14:23:50|4449.5|4449|4450|4449|4450.5|4450|4449.5|4449|0
1634653440000|2021-10-19 14:24:00|4449.5|4449.5|4452|4451|4452|4451|4449.5|4449.5|0
1634653450000|2021-10-19 14:24:10|4452.5|4451.5|4451.5|4450.5|4452.5|4451.5|4451|4450.5|0
1634653460000|2021-10-19 14:24:20|4451|4450|4451|4450|4451.5|4450.5|4450|4449.5|0
1634653470000|2021-10-19 14:24:30|4451.5|4449.5|4451.5|4450.5|4452|4451|4451.5|4449.5|0
1634653480000|2021-10-19 14:24:40|4452|4451|4452|4451.5|4452.5|4451.5|4451.5|4451|0
1634653490000|2021-10-19 14:24:50|4452.5|4452|4453|4452|4453|4452.5|4452.5|4452|0
1634653500000|2021-10-19 14:25:00|4453.5|4452.5|4453.5|4452.5|4454|4452.5|4453.5|4452|0
1634653510000|2021-10-19 14:25:10|4454||4453.5||4454||4453.5||0
1634653520000|2021-10-19 14:25:20||4452||4452||4452||4452|0
1634653530000|2021-10-19 14:25:30|4454|4452.5|4455.5|4454.5|4455.5|4454.5|4454|4452.5|0
1634653540000|2021-10-19 14:25:40|4455|4454|4455|4454.5|4456|4454.5|4455|4454|0
1634653550000|2021-10-19 14:25:50|4455.5|4455|4456|4455|4456|4455|4455|4454.5|0
1634653560000|2021-10-19 14:26:00|4455.5||4455.5||4456.5||4455.5||0
1634653570000|2021-10-19 14:26:10|4455|4454.5|4455.5|4454.5|4455.5|4454.5|4455|4454.5|0
1634653580000|2021-10-19 14:26:20|4456|4455|4453.5|4452|4456|4455|4453|4452|0
1634653590000|2021-10-19 14:26:30|4453|4451.5|4452|4451|4453|4452|4452|4451|0
1634653600000|2021-10-19 14:26:40|4452.5|4451.5|4453|4452|4453|4452|4452.5|4451.5|0
1634653610000|2021-10-19 14:26:50|4452.5|4451.5|4452|4451.5|4452.5|4452|4452|4451.5|0
1634653620000|2021-10-19 14:27:00|4451.5|4451|4453|4452|4453.5|4452|4451.5|4451|0
1634653630000|2021-10-19 14:27:10|4453.5|4452.5|4453.5|4452.5|4453.5|4452.5|4453|4452|0
1634653640000|2021-10-19 14:27:20|4453|4453|4454|4453|4454|4453.5|4453|4452.5|0
1634653650000|2021-10-19 14:27:30|4453.5|4452.5|4452.5|4452|4453.5|4452.5|4452.5|4452|0
1634653660000|2021-10-19 14:27:40|4453||4453||4453||4453||0
1634653670000|2021-10-19 14:27:50|4453.5|4452.5|4454.5|4454|4455.5|4454.5|4453.5|4452.5|0
1634653680000|2021-10-19 14:28:00|4455|4453.5|4454.5|4453|4455|4453.5|4454|4453|0
1634653690000|2021-10-19 14:28:10|4454|4453.5|4454.5|4453.5|4455.5|4454.5|4454|4453.5|0
1634653700000|2021-10-19 14:28:20|4455|4454|4454.5|4454|4455|4454.5|4454.5|4453.5|0
1634653710000|2021-10-19 14:28:30|4455|4453.5|4455|4453.5|4455|4453.5|4455|4453.5|0
1634653730000|2021-10-19 14:28:50|4454.5|4454|4454.5|4454|4455|4454|4454|4453.5|0
1634653740000|2021-10-19 14:29:00|4454|4453.5|4453|4452|4454|4453.5|4453|4452|0
1634653750000|2021-10-19 14:29:10|4453.5|4452.5|4453.5|4453|4454|4453|4453.5|4452.5|0
1634653760000|2021-10-19 14:29:20|4454|4452.5|4454|4453|4454|4453|4453.5|4452.5|0
1634653770000|2021-10-19 14:29:30|4453.5|4453.5|4452.5|4451.5|4454|4453.5|4452.5|4451.5|0
1634653800000|2021-10-19 14:30:00|4452|4452|4452|4451.5|4452|4452|4451.5|4451|0
1634653810000|2021-10-19 14:30:10|4452.5|4452|4453|4452|4453.5|4452.5|4452.5|4452|0
1634653820000|2021-10-19 14:30:20|4453.5|4452.5|4455|4454|4455.5|4454.5|4453.5|4452.5|0
1634653830000|2021-10-19 14:30:30|4455.5|4454.5|4456|4455|4456|4455|4455|4454.5|0
1634653840000|2021-10-19 14:30:40|4455.5||4455.5||4455.5||4455.5||0
1634653850000|2021-10-19 14:30:50|4455|4454.5|4456|4455|4456|4455|4455|4454.5|0
1634653860000|2021-10-19 14:31:00|4456.5|4455.5|4456|4455|4456.5|4455.5|4455.5|4454.5|0
1634653870000|2021-10-19 14:31:10|4455.5|4454.5|4455|4454|4456|4455|4455|4454|0
1634653880000|2021-10-19 14:31:20|4455.5|4454.5|4455.5|4454.5|4456|4455|4455.5|4454|0
1634653900000|2021-10-19 14:31:40|4455|4454|4454|4453|4455|4454|4453.5|4452.5|0
1634653930000|2021-10-19 14:32:10|4453.5|4453.5|4455.5|4454.5|4455.5|4454.5|4453.5|4453.5|0
1634653940000|2021-10-19 14:32:20|4456|4455|4457.5|4456.5|4457.5|4456.5|4456|4455|0
1634653950000|2021-10-19 14:32:30|4457|4456|4457|4456.5|4457|4456.5|4456.5|4456|0
1634653960000|2021-10-19 14:32:40||4456||4456||4456||4456|0
1634653970000|2021-10-19 14:32:50|4456.5|4455.5|4455|4454.5|4456.5|4455.5|4455|4454|0
1634653980000|2021-10-19 14:33:00|4455.5|4455|4455.5|4454.5|4455.5|4455|4455|4454.5|0
1634654000000|2021-10-19 14:33:20|4455|4455|4457|4456|4457|4456|4455|4455|0
1634654010000|2021-10-19 14:33:30|4456.5|4455.5|4457|4456.5|4457|4456.5|4456|4455.5|0
1634654020000|2021-10-19 14:33:40|4457.5|4456|4456|4455.5|4457.5|4456|4456|4455.5|0
1634654030000|2021-10-19 14:33:50|4455.5|4455|4455.5|4454.5|4455.5|4455|4455.5|4454.5|0
1634654040000|2021-10-19 14:34:00|4456|4455|4456.5|4455.5|4456.5|4456|4455.5|4455|0
1634654050000|2021-10-19 14:34:10|4457|4456|4457|4456.5|4457.5|4456.5|4456.5|4455.5|0
1634654060000|2021-10-19 14:34:20|4457.5|4457|4458.5|4457.5|4458.5|4457.5|4457.5|4457|0
1634654080000|2021-10-19 14:34:40|4459|4458|4459|4458.5|4459|4458.5|4459|4458|0
1634654090000|2021-10-19 14:34:50|4459.5|4458|4458|4457|4459.5|4458|4457.5|4457|0
1634654100000|2021-10-19 14:35:00|4457.5||4457.5||4457.5||4457.5||0
1634654110000|2021-10-19 14:35:10|4457|4456.5|4458|4457|4458|4457|4457|4456.5|0
1634654120000|2021-10-19 14:35:20|4457.5|4457.5|4458.5|4457.5|4458.5|4458|4457.5|4457.5|0
1634654140000|2021-10-19 14:35:40|4459|4458|4458.5|4457.5|4459|4458|4458.5|4457.5|0
1634654150000|2021-10-19 14:35:50|4458|4457|4457.5|4456.5|4458|4457|4457|4456.5|0
1634654160000|2021-10-19 14:36:00|4458|4457|4458.5|4458|4458.5|4458|4458|4457|0
1634654170000|2021-10-19 14:36:10|4459|4458.5|4459.5|4458.5|4459.5|4458.5|4459|4458.5|0
1634654180000|2021-10-19 14:36:20|4460|4459|4460|4459|4460|4459.5|4460|4459|0
1634654200000|2021-10-19 14:36:40||4459.5||4459.5||4459.5||4459.5|0
1634654210000|2021-10-19 14:36:50|4459.5|4459|4459.5|4458.5|4460|4459|4459|4458.5|0
1634654230000|2021-10-19 14:37:10|4459|4458|4456.5|4456|4459|4458.5|4456.5|4456|0
1634654240000|2021-10-19 14:37:20|4456|4455.5|4456.5|4455.5|4456.5|4455.5|4456|4455.5|0
1634654250000|2021-10-19 14:37:30|4457|4456|4457.5|4456.5|4458|4457|4457|4456|0
1634654260000|2021-10-19 14:37:40|4458|4457|4457|4456|4458|4457|4457|4456|0
1634654270000|2021-10-19 14:37:50|4456.5|4455.5|4456.5|4456|4457.5|4456.5|4456.5|4455.5|0
1634654280000|2021-10-19 14:38:00|4457|4455.5|4457.5|4457|4457.5|4457|4457|4455.5|0
1634654290000|2021-10-19 14:38:10|4458|4457.5|4458.5|4457.5|4458.5|4457.5|4458|4457|0
1634654300000|2021-10-19 14:38:20|4458|4457|4457.5|4457|4458|4457|4457.5|4457|0
1634654310000|2021-10-19 14:38:30|4458|4457.5|4458.5|4457.5|4458.5|4457.5|4457.5|4457.5|0
1634654320000|2021-10-19 14:38:40|4458|4458|4459|4458|4459|4458|4458|4457.5|0
1634654330000|2021-10-19 14:38:50|4459.5|4458.5|4459.5|4459|4460|4459|4459.5|4458.5|0
1634654340000|2021-10-19 14:39:00|4459|4458.5|4459.5|4458.5|4459.5|4458.5|4458.5|4458|0
1634654350000|2021-10-19 14:39:10|4459||4459||4459||4459||0
1634654370000|2021-10-19 14:39:30|4458.5|4458|4459|4458.5|4459|4458.5|4458.5|4458|0
1634654390000|2021-10-19 14:39:50|4459.5||4459||4459.5||4459||0
1634654400000|2021-10-19 14:40:00|4459.5|4459|4460|4459.5|4460.5|4460|4459.5|4459|0
1634654410000|2021-10-19 14:40:10|4460.5|4459|4461|4460|4461.5|4461|4460.5|4459|0
1634654420000|2021-10-19 14:40:20|4460.5|4460.5|4461.5|4460.5|4461.5|4461|4460.5|4460|0
1634654430000|2021-10-19 14:40:30|4462|4461|4463|4462|4463|4462.5|4462|4461|0
1634654440000|2021-10-19 14:40:40|4463.5|4462.5|4463|4462.5|4463.5|4462.5|4463|4462|0
1634654450000|2021-10-19 14:40:50|4463.5|4463|4464|4463|4464.5|4463.5|4463.5|4462.5|0
1634654460000|2021-10-19 14:41:00|4463.5|4462.5|4461.5|4461|4463.5|4462.5|4461.5|4461|0
1634654470000|2021-10-19 14:41:10|4462|4461.5|4461.5|4461|4462.5|4461.5|4461|4460.5|0
1634654480000|2021-10-19 14:41:20|4461|4460.5|4461|4460|4461|4460.5|4460.5|4460|0
1634654490000|2021-10-19 14:41:30|4461.5|4460.5|4462.5|4462|4462.5|4462|4461.5|4460.5|0
1634654500000|2021-10-19 14:41:40|4463|4461.5|4461.5|4460.5|4463|4462|4461|4460.5|0
1634654510000|2021-10-19 14:41:50|4461|4461|4462|4461|4462|4461|4461|4461|0
1634654520000|2021-10-19 14:42:00|4461.5|4461.5|4462|4461.5|4462.5|4461.5|4461.5|4461.5|0
1634654530000|2021-10-19 14:42:10|4462.5|4462|4462|4461.5|4462.5|4462|4462|4461.5|0
1634654540000|2021-10-19 14:42:20|4462.5|4462|4462.5|4462|4462.5|4462|4462.5|4462|0
1634654550000|2021-10-19 14:42:30|4463|4462.5|4464|4463|4464|4463|4463|4462|0
1634654560000|2021-10-19 14:42:40|4463.5|4462.5|4463|4462|4463.5|4462.5|4462.5|4462|0
1634654570000|2021-10-19 14:42:50|4462.5|4461.5|4462.5|4461.5|4463|4461.5|4462|4461.5|0
1634654580000|2021-10-19 14:43:00|4462|4461|4459.5|4458.5|4462|4461|4459.5|4458.5|0
1634654590000|2021-10-19 14:43:10|4459|4458|4459|4458|4459.5|4458|4458.5|4458|0
1634654600000|2021-10-19 14:43:20|4459.5|4458.5|4459.5|4458.5|4459.5|4458.5|4458.5|4458.5|0
1634654610000|2021-10-19 14:43:30|4459|4459|4461|4460.5|4461.5|4460.5|4459|4459|0
1634654620000|2021-10-19 14:43:40|4460.5|4460|4460.5|4459.5|4461|4460|4460|4459.5|0
1634654630000|2021-10-19 14:43:50|4461|4460|4460.5|4460|4461|4460.5|4460.5|4460|0
1634654640000|2021-10-19 14:44:00|4461||4461||4461||4461||0
1634654650000|2021-10-19 14:44:10|4461.5|4460.5|4461|4460|4461.5|4461|4460.5|4460|0
1634654660000|2021-10-19 14:44:20|4461.5|4460.5|4461|4460|4461.5|4460.5|4461|4460|0
1634654670000|2021-10-19 14:44:30|4460.5|4459.5|4460.5|4459.5|4461|4459.5|4460|4459.5|0
1634654680000|2021-10-19 14:44:40|4460|4459|4460|4459|4460|4459|4460|4459|0
1634654690000|2021-10-19 14:44:50|4460.5|4459.5|4460.5|4459.5|4461|4460.5|4460.5|4459.5|0
1634654700000|2021-10-19 14:45:00|4460||4460.5||4460.5||4460||0
1634654710000|2021-10-19 14:45:10|4461|4460|4461|4460|4461|4460.5|4461|4460|0
1634654720000|2021-10-19 14:45:20|4460.5|4459.5|4461|4460|4461|4460|4460|4459.5|0
1634654730000|2021-10-19 14:45:30|4460.5|4460.5|4461|4460|4461|4460.5|4460.5|4460|0
1634654740000|2021-10-19 14:45:40|4461.5|4460.5|4461.5|4460.5|4461.5|4460.5|4461|4460.5|0
1634654750000|2021-10-19 14:45:50|4461|4460|4460.5|4459.5|4461|4460|4460.5|4459.5|0
1634654770000|2021-10-19 14:46:10|4460|4459|4459.5|4459|4460|4459|4459.5|4459|0
1634654780000|2021-10-19 14:46:20|4460|4459.5|4460.5|4459.5|4460.5|4459.5|4459.5|4459|0
1634654790000|2021-10-19 14:46:30|4460|4459|4460|4459|4460|4459.5|4459.5|4459|0
1634654800000|2021-10-19 14:46:40|4459.5||4460||4460||4459.5||0
1634654810000|2021-10-19 14:46:50|4459.5|4458.5|4459|4458.5|4459.5|4458.5|4459|4458.5|0
1634654840000|2021-10-19 14:47:20|4459.5|4459|4461.5|4460.5|4461.5|4460.5|4459.5|4459|0
1634654850000|2021-10-19 14:47:30|4461|4460|4461|4460.5|4461|4460.5|4461|4460|0
1634654860000|2021-10-19 14:47:40|4461.5|4461|4461.5|4461|4461.5|4461|4461.5|4461|0
1634654870000|2021-10-19 14:47:50|4462|4461.5|4461.5|4461|4462|4461.5|4461.5|4461|0
1634654880000|2021-10-19 14:48:00|4461|4460.5|4460.5|4460|4461|4460.5|4460.5|4460|0
1634654890000|2021-10-19 14:48:10|4460|4459.5|4460|4459.5|4460|4459.5|4460|4459|0
1634654900000|2021-10-19 14:48:20|4459.5|4459|4459.5|4459|4459.5|4459|4459.5|4459|0
1634654910000|2021-10-19 14:48:30|4459|4458.5|4459.5|4459|4459.5|4459|4459|4458.5|0
1634654920000|2021-10-19 14:48:40|4459|4458.5|4460.5|4459.5|4460.5|4459.5|4459|4458.5|0
1634654930000|2021-10-19 14:48:50|4460|4459|4460|4459|4460|4459|4460|4459|0
1634654950000|2021-10-19 14:49:10|4459.5|4458.5|4459.5|4458.5|4459.5|4459|4459|4458.5|0
1634654960000|2021-10-19 14:49:20|4459||4459||4459||4459||0
1634654970000|2021-10-19 14:49:30|4458.5|4458|4458.5|4458|4458.5|4458|4458.5|4458|0
1634654980000|2021-10-19 14:49:40|4458|4457.5|4458|4457.5|4458|4457.5|4457.5|4457|0
1634655000000|2021-10-19 14:50:00|4457.5|4457|4458|4457|4458.5|4457.5|4457.5|4457|0
1634655010000|2021-10-19 14:50:10|4457.5|4456.5|4456.5|4456|4457.5|4456.5|4456.5|4456|0
1634655020000|2021-10-19 14:50:20|4457|4456.5|4456.5|4455.5|4457|4456.5|4456.5|4455.5|0
1634655030000|2021-10-19 14:50:30|4457|4456|4456.5|4456|4457|4456.5|4456|4455.5|0
1634655040000|2021-10-19 14:50:40|4456|4455.5|4456|4455.5|4456|4455.5|4456|4455|0
1634655050000|2021-10-19 14:50:50|4455.5|4455|4456.5|4455.5|4456.5|4455.5|4455.5|4454.5|0
1634655060000|2021-10-19 14:51:00|4456|4455|4456.5|4456|4456.5|4456|4456|4455|0
1634655070000|2021-10-19 14:51:10|4456|4455.5|4457|4456.5|4457|4456.5|4456|4455.5|0
1634655080000|2021-10-19 14:51:20|4457.5|4457|4458|4457.5|4458|4457.5|4457.5|4457|0
1634655090000|2021-10-19 14:51:30|4458.5|4457|4458.5|4457.5|4458.5|4458|4458|4457|0
1634655100000|2021-10-19 14:51:40|4458|4457|4457.5|4457|4458|4457.5|4457.5|4457|0
1634655110000|2021-10-19 14:51:50|4458|4457.5|4458|4457|4458|4457.5|4458|4457|0
1634655120000|2021-10-19 14:52:00|4457.5|4456.5|4457|4456.5|4457.5|4456.5|4457|4456.5|0
1634655130000|2021-10-19 14:52:10|4457.5|4457|4457|4456.5|4457.5|4457|4457|4456.5|0
1634655140000|2021-10-19 14:52:20||4456||4456.5||4456.5||4456|0
1634655150000|2021-10-19 14:52:30|4457.5|4456|4458|4457|4458|4457.5|4457.5|4456|0
1634655160000|2021-10-19 14:52:40|4457.5|4457.5|4457.5|4457|4458|4457.5|4457.5|4457|0
1634655170000|2021-10-19 14:52:50|4458|4457.5|4458.5|4457.5|4459|4458|4458|4457.5|0
1634655180000|2021-10-19 14:53:00|4458||4458.5||4458.5||4458||0
1634655190000|2021-10-19 14:53:10|4458|4457|4458.5|4457.5|4458.5|4457.5|4457.5|4457|0
1634655200000|2021-10-19 14:53:20|4458|4457|4458|4457|4458|4457.5|4458|4457|0
1634655210000|2021-10-19 14:53:30|4457.5|4457.5|4459|4458|4459|4458|4457.5|4457.5|0
1634655220000|2021-10-19 14:53:40|4458.5|4458.5|4459.5|4458.5|4459.5|4458.5|4458.5|4458|0
1634655230000|2021-10-19 14:53:50|4460|4459|4459.5|4459|4460|4459|4459.5|4459|0
1634655240000|2021-10-19 14:54:00|4460.5|4458.5|4460.5|4460|4461|4460.5|4460|4458.5|0
1634655250000|2021-10-19 14:54:10|4461|4460.5|4460.5|4460|4461|4460.5|4460.5|4460|0
1634655260000|2021-10-19 14:54:20|4461|4460.5|4462|4461.5|4462|4461.5|4461|4460.5|0
1634655270000|2021-10-19 14:54:30|4462.5|4462|4461|4460|4462.5|4462|4460.5|4460|0
1634655280000|2021-10-19 14:54:40|4460.5|4459.5|4461|4460.5|4461.5|4460.5|4460|4459.5|0
1634655290000|2021-10-19 14:54:50|4461.5|4461|4461|4460.5|4461.5|4461|4461|4460.5|0
1634655300000|2021-10-19 14:55:00|4460.5|4460|4462.5|4462|4462.5|4462|4460|4459.5|0
1634655310000|2021-10-19 14:55:10|4463|4462.5|4463|4462.5|4464|4463|4463|4462.5|0
1634655320000|2021-10-19 14:55:20|4463.5|4463|4464|4463.5|4464|4463.5|4463|4463|0
1634655330000|2021-10-19 14:55:30|4463.5|4463|4464.5|4463.5|4464.5|4464|4463.5|4463|0
1634655340000|2021-10-19 14:55:40|4464|4464|4464|4463.5|4464.5|4464|4464|4463.5|0
1634655360000|2021-10-19 14:56:00|4463.5|4463|4464|4463.5|4464|4463.5|4463.5|4463|0
1634655370000|2021-10-19 14:56:10|4464.5|4464|4464|4463.5|4465|4464|4464|4463.5|0
1634655380000|2021-10-19 14:56:20|4464.5|4464|4464.5|4464|4464.5|4464|4464|4463.5|0
1634655390000|2021-10-19 14:56:30|4464|4463.5|4464|4463.5|4464.5|4464|4464|4463.5|0
1634655400000|2021-10-19 14:56:40|4464.5|4464|4464|4463.5|4464.5|4464|4464|4463.5|0
1634655410000|2021-10-19 14:56:50|4463.5|4463|4463|4462.5|4463.5|4463|4463|4462.5|0
1634655420000|2021-10-19 14:57:00|4463.5|4463|4462.5|4461.5|4463.5|4463|4462|4461|0
1634655430000|2021-10-19 14:57:10|4462|4462|4463.5|4462.5|4463.5|4463|4462|4462|0
1634655440000|2021-10-19 14:57:20|4463|4462|4464|4463|4464|4463|4462|4461.5|0
1634655450000|2021-10-19 14:57:30|4463.5|4463.5|4463.5|4463|4464|4463.5|4463.5|4463|0
1634655460000|2021-10-19 14:57:40|4463|4462.5|4463.5|4463|4463.5|4463|4462.5|4462|0
1634655470000|2021-10-19 14:57:50|4464|4463.5|4466|4465.5|4466.5|4465.5|4464|4463.5|0
1634655480000|2021-10-19 14:58:00|4465.5|4465|4466.5|4465.5|4467|4466.5|4465.5|4465|0
1634655490000|2021-10-19 14:58:10|4466|4465|4465|4464.5|4466|4465|4464.5|4464|0
1634655500000|2021-10-19 14:58:20|4465.5|4465|4465.5|4464.5|4466|4465.5|4465|4464.5|0
1634655510000|2021-10-19 14:58:30|4466|4465|4465.5|4465|4466|4465.5|4465.5|4465|0
1634655520000|2021-10-19 14:58:40|4465|4464.5|4464.5|4463.5|4465|4464.5|4464|4463.5|0
1634655530000|2021-10-19 14:58:50|4464|4463|4464|4463.5|4464|4464|4463.5|4463|0
1634655540000|2021-10-19 14:59:00|4463.5|4463|4464.5|4464|4464.5|4464|4463.5|4463|0
1634655550000|2021-10-19 14:59:10|4465|4464.5|4465|4464.5|4465|4464.5|4464.5|4464|0
1634655560000|2021-10-19 14:59:20|4465.5|4465|4465|4464|4465.5|4465|4464|4463|0
1634655570000|2021-10-19 14:59:30|4465.5|4464.5|4466|4465.5|4466|4465.5|4465|4464.5|0
1634655580000|2021-10-19 14:59:40|4466.5|4466|4467|4466|4467|4466.5|4466|4466|0
1634655590000|2021-10-19 14:59:50|4466.5|4466.5|4468|4467.5|4468|4467.5|4466.5|4466|0
1634655600000|2021-10-19 15:00:00|4468.5|4468|4468|4467.5|4469.5|4468.5|4467.5|4467|0
1634655610000|2021-10-19 15:00:10|4468.5|4468|4470|4469|4471|4470|4468.5|4468|0
1634655620000|2021-10-19 15:00:20|4470.5|4469.5|4469.5|4469|4470.5|4469.5|4469|4468|0
1634655630000|2021-10-19 15:00:30|4470|4469.5|4471|4470.5|4471.5|4470.5|4470|4469.5|0
1634655640000|2021-10-19 15:00:40|4471.5|4470|4471|4469.5|4471.5|4470|4470.5|4469.5|0
1634655650000|2021-10-19 15:00:50|4470.5|4470|4471.5|4470.5|4471.5|4471|4470.5|4470|0
1634655660000|2021-10-19 15:01:00|4471|4471|4471|4470|4471.5|4471|4471|4470|0
1634655670000|2021-10-19 15:01:10|4470.5|4469.5|4469.5|4468.5|4470.5|4469.5|4469|4468|0
1634655680000|2021-10-19 15:01:20|4469|4468|4468|4466.5|4469|4468|4467|4466|0
1634655690000|2021-10-19 15:01:30|4467.5|4467|4468|4467.5|4468.5|4467.5|4467.5|4466.5|0
1634655700000|2021-10-19 15:01:40|4468.5|4468|4469.5|4469|4470|4469|4468.5|4468|0
1634655710000|2021-10-19 15:01:50|4470|4469.5|4470.5|4470|4470.5|4470|4470|4469.5|0
1634655720000|2021-10-19 15:02:00|4471|4470.5|4470.5|4469.5|4471.5|4470.5|4470|4469.5|0
1634655730000|2021-10-19 15:02:10||4470||4470||4470||4469.5|0
1634655740000|2021-10-19 15:02:20|4471||4471||4471||4471||0
1634655750000|2021-10-19 15:02:30|4470.5|4470.5|4471|4470|4471|4470.5|4470|4469.5|0
1634655760000|2021-10-19 15:02:40|4470.5|4469.5|4469.5|4468.5|4470.5|4470|4469|4468.5|0
1634655770000|2021-10-19 15:02:50|4470|4469|4470|4469|4470.5|4469.5|4469.5|4469|0
1634655780000|2021-10-19 15:03:00|4469.5||4469.5||4469.5||4469.5||0
1634655790000|2021-10-19 15:03:10|4470|4469.5|4470|4469.5|4470|4469.5|4469.5|4469|0
1634655800000|2021-10-19 15:03:20|4470.5|4470|4471.5|4470.5|4471.5|4470.5|4470.5|4470|0
1634655810000|2021-10-19 15:03:30|4472|4471|4469.5|4469|4472|4471|4469.5|4468.5|0
1634655820000|2021-10-19 15:03:40|4470|4469.5|4470|4469|4470|4469.5|4469.5|4469|0
1634655830000|2021-10-19 15:03:50|4469.5|4468.5|4467|4466.5|4469.5|4468.5|4467|4466|0
1634655840000|2021-10-19 15:04:00|4467.5|4467|4467.5|4467|4468.5|4467.5|4467.5|4466.5|0
1634655850000|2021-10-19 15:04:10|4468|4467.5|4468|4467.5|4468.5|4467.5|4468|4467.5|0
1634655860000|2021-10-19 15:04:20|4468.5|4468|4469|4468|4469|4468|4468.5|4468|0
1634655870000|2021-10-19 15:04:30||4468.5||4468.5||4468.5||4468.5|0
1634655880000|2021-10-19 15:04:40|4469.5|4469|4470|4469.5|4470.5|4469.5|4469.5|4469|0
1634655890000|2021-10-19 15:04:50|4470.5|4470|4469.5|4468.5|4471|4470|4468.5|4468|0
1634655900000|2021-10-19 15:05:00|4469|4469|4469.5|4468.5|4470|4469|4469|4468|0
1634655910000|2021-10-19 15:05:10|4470|4469|4469.5|4468.5|4470|4469|4468.5|4467.5|0
1634655920000|2021-10-19 15:05:20|4469|4468|4469.5|4468.5|4469.5|4469|4469|4468|0
1634655940000|2021-10-19 15:05:40|4470|4469|4470|4469.5|4470.5|4470|4470|4469|0
1634655950000|2021-10-19 15:05:50|4470.5|4470|4470.5|4470|4470.5|4470|4470|4469.5|0
1634655960000|2021-10-19 15:06:00|4471|4469.5|4470.5|4470|4471|4470.5|4470.5|4469.5|0
1634655970000|2021-10-19 15:06:10|4471|4470.5|4471|4470|4471|4470.5|4470.5|4470|0
1634655980000|2021-10-19 15:06:20|4471.5|4470.5|4471.5|4470.5|4471.5|4471|4470|4469|0
1634655990000|2021-10-19 15:06:30|4471|4471|4471.5|4471|4472|4471|4471|4470.5|0
1634656000000|2021-10-19 15:06:40|4471|4470.5|4470.5|4470|4471|4470.5|4470|4469|0
1634656010000|2021-10-19 15:06:50|4471|4470.5|4471|4470.5|4471|4470.5|4471|4470|0
1634656020000|2021-10-19 15:07:00|4470.5|4470|4470.5|4469.5|4470.5|4470|4469.5|4469|0
1634656030000|2021-10-19 15:07:10|4471|4470|4471|4470|4471|4470|4470.5|4470|0
1634656040000|2021-10-19 15:07:20|4470.5|4469.5|4470.5|4470|4471|4470|4470|4469.5|0
1634656050000|2021-10-19 15:07:30|4471||4471||4471||4470.5||0
1634656060000|2021-10-19 15:07:40|4470.5|4470.5|4471|4470|4471|4470.5|4470.5|4470|0
1634656070000|2021-10-19 15:07:50|4470.5|4470.5|4471|4470|4471|4470.5|4470.5|4470|0
1634656080000|2021-10-19 15:08:00|4470.5|4470.5|4471|4470.5|4471|4470.5|4470.5|4470|0
1634656090000|2021-10-19 15:08:10|4471.5|4471|4473|4472|4473|4472|4471.5|4471|0
1634656100000|2021-10-19 15:08:20|4473.5|4472.5|4473|4472.5|4473.5|4473|4473|4472.5|0
1634656110000|2021-10-19 15:08:30|4473.5|4473|4473.5|4473|4474|4473|4473|4472.5|0
1634656120000|2021-10-19 15:08:40|4473|4472.5|4473.5|4473|4473.5|4473|4473|4472.5|0
1634656130000|2021-10-19 15:08:50|4473|4472.5|4473.5|4472.5|4473.5|4472.5|4473|4472.5|0
1634656140000|2021-10-19 15:09:00|4473|4472|4472.5|4471.5|4473|4472|4470.5|4470|0
1634656150000|2021-10-19 15:09:10||4472||4472||4472||4472|0
1634656160000|2021-10-19 15:09:20|4473|4471.5|4472.5|4471.5|4473|4471.5|4472|4471.5|0
1634656170000|2021-10-19 15:09:30|4472|4472|4471|4470.5|4472.5|4472|4471|4470|0
1634656180000|2021-10-19 15:09:40|4471.5||4471.5||4471.5||4471||0
1634656190000|2021-10-19 15:09:50|4471|4471|4472|4471.5|4472|4471.5|4471|4471|0
1634656210000|2021-10-19 15:10:10|4471.5|4471|4471.5|4471|4471.5|4471|4471.5|4471|0
1634656220000|2021-10-19 15:10:20|4472|4470.5|4471|4470.5|4472|4470.5|4471|4470.5|0
1634656230000|2021-10-19 15:10:30|4471.5|4471|4470.5|4470|4471.5|4471|4470.5|4470|0
1634656240000|2021-10-19 15:10:40|4471|4470.5|4472|4471|4472|4471|4471|4470.5|0
1634656250000|2021-10-19 15:10:50|4471.5||4472||4472||4471.5||0
1634656260000|2021-10-19 15:11:00|4472.5|4471.5|4471.5|4470.5|4472.5|4471.5|4470.5|4470|0
1634656270000|2021-10-19 15:11:10|4471||4471.5||4471.5||4471||0
1634656280000|2021-10-19 15:11:20|4472|4471|4471.5|4470.5|4472|4471|4471|4470.5|0
1634656310000|2021-10-19 15:11:50|4472|4471|4472|4471|4472|4471.5|4471.5|4471|0
1634656320000|2021-10-19 15:12:00|4471.5|4471.5|4472.5|4472|4472.5|4472|4471.5|4471|0
1634656330000|2021-10-19 15:12:10|4473|4472.5|4473|4472.5|4473|4472.5|4472.5|4472|0
1634656340000|2021-10-19 15:12:20|4473.5|4473|4474|4473.5|4474|4473.5|4473.5|4473|0
1634656350000|2021-10-19 15:12:30|4473.5|4473|4474|4473.5|4474|4473.5|4473.5|4473|0
1634656360000|2021-10-19 15:12:40|4474.5|4473|4475|4474.5|4475|4474.5|4474.5|4473|0
1634656370000|2021-10-19 15:12:50|4474.5|4474|4475.5|4474.5|4475.5|4474.5|4474|4473.5|0
1634656380000|2021-10-19 15:13:00|4475|4475|4476|4475|4476|4475.5|4475|4474.5|0
1634656390000|2021-10-19 15:13:10|4475.5|4475.5|4475.5|4474.5|4475.5|4475.5|4474.5|4473.5|0
1634656400000|2021-10-19 15:13:20|4475|4475|4475|4474.5|4475.5|4475|4475|4474.5|0
1634656410000|2021-10-19 15:13:30|4475.5|4475|4475.5|4475|4475.5|4475|4475.5|4475|0
1634656430000|2021-10-19 15:13:50|4475|4474.5|4474|4473.5|4475.5|4474.5|4474|4473.5|0
1634656440000|2021-10-19 15:14:00|4474.5|4474|4474.5|4474|4475|4474.5|4474.5|4473.5|0
1634656450000|2021-10-19 15:14:10|4474|4473.5|4474|4473.5|4474|4473.5|4474|4473.5|0
1634656460000|2021-10-19 15:14:20|4473.5|4473|4474|4473.5|4474|4473.5|4473.5|4473|0
1634656480000|2021-10-19 15:14:40|4474.5|4474|4474.5|4474|4474.5|4474|4474.5|4474|0
1634656490000|2021-10-19 15:14:50|4475|4474.5|4475.5|4475|4475.5|4475|4475|4474.5|0
1634656500000|2021-10-19 15:15:00|4475|4474.5|4476|4475|4476|4475|4475|4474.5|0
1634656510000|2021-10-19 15:15:10|4476.5|4475.5|4476.5|4476|4477|4476|4476.5|4475.5|0
1634656520000|2021-10-19 15:15:20|4477|4475.5|4476.5|4476|4477|4476|4476.5|4475.5|0
1634656530000|2021-10-19 15:15:30|4477||4476.5||4477||4476.5||0
1634656540000|2021-10-19 15:15:40|4476|4475.5|4476.5|4476|4476.5|4476|4476|4475.5|0
1634656550000|2021-10-19 15:15:50|4476|4475.5|4476|4475.5|4476.5|4476|4476|4475|0
1634656560000|2021-10-19 15:16:00|4475.5|4475|4475.5|4475|4475.5|4475|4475.5|4475|0
1634656570000|2021-10-19 15:16:10|4476|4475.5|4476|4475|4476|4475.5|4476|4475|0
1634656580000|2021-10-19 15:16:20|4475.5|4474.5|4474|4473.5|4475.5|4474.5|4474|4473.5|0
1634656590000|2021-10-19 15:16:30|4474.5|4474|4473.5|4473|4474.5|4474|4473.5|4473|0
1634656600000|2021-10-19 15:16:40||4472.5||4472.5||4472.5||4472.5|0
1634656610000|2021-10-19 15:16:50||4473||4473||4473||4473|0
1634656620000|2021-10-19 15:17:00|4474|4473.5|4474|4473.5|4474.5|4473.5|4474|4473.5|0
1634656630000|2021-10-19 15:17:10|4474.5|4474|4473.5|4473|4475|4474|4473.5|4473|0
1634656640000|2021-10-19 15:17:20|4474|4472.5|4472.5|4472|4474|4472.5|4472.5|4472|0
1634656650000|2021-10-19 15:17:30|4472|4471.5|4472|4471|4472.5|4471.5|4472|4471|0
1634656660000|2021-10-19 15:17:40||4471.5||4471||4471.5||4471|0
1634656670000|2021-10-19 15:17:50|4471.5|4471.5|4472|4471.5|4472|4471.5|4471.5|4471|0
1634656680000|2021-10-19 15:18:00|4472.5|4472|4472.5|4472|4472.5|4472|4472.5|4471.5|0
1634656690000|2021-10-19 15:18:10|4473|4472.5|4472.5|4472|4473|4472.5|4472.5|4472|0
1634656700000|2021-10-19 15:18:20|4473|4471.5|4472.5|4472|4473|4472|4472.5|4471.5|0
1634656710000|2021-10-19 15:18:30|4472|4471.5|4472|4471.5|4472|4471.5|4472|4471.5|0
1634656720000|2021-10-19 15:18:40|4472.5|4472|4472.5|4471.5|4472.5|4472|4472.5|4471.5|0
1634656730000|2021-10-19 15:18:50|4472|4472|4472.5|4471.5|4472.5|4472|4472|4471.5|0
1634656740000|2021-10-19 15:19:00||4472||4471.5||4472||4471.5|0
1634656760000|2021-10-19 15:19:20|4472|4471|4472|4471.5|4472|4471.5|4471.5|4471|0
1634656770000|2021-10-19 15:19:30|4472.5|4472|4472.5|4472|4472.5|4472|4472.5|4472|0
1634656780000|2021-10-19 15:19:40|4472|4471.5|4472.5|4472|4472.5|4472|4472|4471.5|0
1634656790000|2021-10-19 15:19:50|4472|4471.5|4472.5|4472|4472.5|4472|4472|4471.5|0
1634656800000|2021-10-19 15:20:00|4472|4471.5|4472|4471.5|4472|4472|4472|4471.5|0
1634656810000|2021-10-19 15:20:10|4471.5|4471|4471.5|4471|4471.5|4471|4471.5|4470.5|0
1634656840000|2021-10-19 15:20:40|4471|4470.5|4471|4470|4471|4470.5|4470.5|4470|0
1634656850000|2021-10-19 15:20:50|4470.5|4470.5|4471|4470.5|4471|4470.5|4470.5|4470|0
1634656860000|2021-10-19 15:21:00|4471.5|4471|4472|4471.5|4472|4471.5|4471.5|4470.5|0
1634656870000|2021-10-19 15:21:10|4471.5|4471|4472|4471.5|4472|4471.5|4471.5|4470.5|0
1634656880000|2021-10-19 15:21:20|4472.5|4472|4473|4472|4473|4472|4472|4471.5|0
1634656890000|2021-10-19 15:21:30|4472.5||4472.5||4473||4472.5||0
1634656900000|2021-10-19 15:21:40|4473|4472.5|4473.5|4473|4474|4473|4473|4472.5|0
1634656910000|2021-10-19 15:21:50|4474|4473.5|4474|4473|4474|4473.5|4473.5|4473|0
1634656920000|2021-10-19 15:22:00|4473.5|4473.5|4474.5|4474|4475|4474|4473.5|4473.5|0
1634656930000|2021-10-19 15:22:10||4473.5||4474||4474||4473.5|0
1634656940000|2021-10-19 15:22:20|4474|4473.5|4473|4472|4474|4474|4473|4471.5|0
1634656950000|2021-10-19 15:22:30|4472.5|4472.5|4472.5|4472|4473|4472.5|4472.5|4472|0
1634656960000|2021-10-19 15:22:40|4472|4471.5|4472|4471.5|4472|4471.5|4472|4471.5|0
1634656970000|2021-10-19 15:22:50|4472.5|4472|4472|4471.5|4472.5|4472|4472|4471.5|0
1634656980000|2021-10-19 15:23:00|4472.5|4472|4472.5|4472|4472.5|4472|4472|4471.5|0
1634656990000|2021-10-19 15:23:10|4473|4472.5|4475|4474.5|4475.5|4474.5|4473|4472|0
1634657000000|2021-10-19 15:23:20|4475.5|4475|4476|4475|4476|4475.5|4475|4474.5|0
1634657010000|2021-10-19 15:23:30|4475.5|4475.5|4475.5|4475|4476|4475.5|4475.5|4475|0
1634657020000|2021-10-19 15:23:40|4476||4475.5||4476||4475.5||0
1634657030000|2021-10-19 15:23:50|4475|4474.5|4475.5|4475|4475.5|4475|4475|4474.5|0
1634657070000|2021-10-19 15:24:30|4476|4475.5|4476|4475.5|4476.5|4476|4476|4475.5|0
1634657080000|2021-10-19 15:24:40|4476.5|4476|4476|4475|4476.5|4476|4476|4475|0
1634657090000|2021-10-19 15:24:50|4476.5|4475.5|4476|4475.5|4476.5|4476|4476|4475.5|0
1634657100000|2021-10-19 15:25:00|4476.5|4475|4476.5|4475.5|4476.5|4476|4476.5|4475|0
1634657110000|2021-10-19 15:25:10|4477|4476|4477.5|4477|4477.5|4477|4476.5|4475.5|0
1634657120000|2021-10-19 15:25:20|4478|4477.5|4478|4477|4478.5|4477.5|4477.5|4477|0
1634657130000|2021-10-19 15:25:30|4477.5|4476.5|4476.5|4476|4478|4476.5|4476.5|4476|0
1634657140000|2021-10-19 15:25:40|4476|4475.5|4476|4475|4476|4475.5|4475.5|4475|0
1634657150000|2021-10-19 15:25:50|4476.5|4475.5|4477|4476|4477.5|4476.5|4476.5|4475.5|0
1634657160000|2021-10-19 15:26:00|4477.5|4476.5|4477|4476.5|4477.5|4477|4477|4476|0
1634657170000|2021-10-19 15:26:10|4477.5|4477|4477|4476.5|4477.5|4477|4477|4476.5|0
1634657180000|2021-10-19 15:26:20|4476.5|4476|4477|4476|4477|4476|4476.5|4476|0
1634657190000|2021-10-19 15:26:30|4477.5|4476.5|4478.5|4478|4478.5|4478|4477.5|4476.5|0
1634657200000|2021-10-19 15:26:40|4479|4478.5|4479|4478.5|4479|4478.5|4478.5|4478|0
1634657210000|2021-10-19 15:26:50|4479.5|4479|4480|4479.5|4480|4479.5|4479.5|4478.5|0
1634657220000|2021-10-19 15:27:00|4479.5|4479|4480|4479.5|4480.5|4480|4479.5|4479|0
1634657230000|2021-10-19 15:27:10|4480.5|4480|4480|4479.5|4481|4480|4479.5|4479|0
1634657250000|2021-10-19 15:27:30|4479.5|4479|4480|4479.5|4480|4479.5|4479.5|4479|0
1634657260000|2021-10-19 15:27:40|4479.5|4479|4480|4479.5|4480|4479.5|4479.5|4479|0
1634657280000|2021-10-19 15:28:00|4480.5|4480|4482|4481.5|4482|4481.5|4480.5|4480|0
1634657290000|2021-10-19 15:28:10|4482.5|4482|4482.5|4482|4483|4482.5|4482|4481.5|0
1634657300000|2021-10-19 15:28:20|4482|4481.5|4483|4482.5|4483|4482.5|4482|4481.5|0
1634657310000|2021-10-19 15:28:30|4483.5|4483|4483|4482|4483.5|4483|4482.5|4481.5|0
1634657320000|2021-10-19 15:28:40|4481.5|4481|4481|4480.5|4483|4481.5|4481|4480.5|0
1634657330000|2021-10-19 15:28:50|4480.5|4480|4481|4480.5|4481.5|4480.5|4480.5|4480|0
1634657340000|2021-10-19 15:29:00|4480.5|4480|4480.5|4480|4480.5|4480|4480|4479|0
1634657350000|2021-10-19 15:29:10|4480|4479.5|4480|4479|4480.5|4480|4479.5|4479|0
1634657360000|2021-10-19 15:29:20|4479.5|4478.5|4479.5|4479|4480|4479|4479|4478.5|0
1634657370000|2021-10-19 15:29:30|4479|4478.5|4478|4477.5|4479|4478.5|4478|4477|0
1634657380000|2021-10-19 15:29:40|4478.5|4478|4479|4478|4479.5|4478.5|4478.5|4478|0
1634657390000|2021-10-19 15:29:50|4478.5|4477.5|4478.5|4477.5|4479|4477.5|4477.5|4477|0
1634713220000|2021-10-20 07:00:20|4463.5|4461|4460.5|4457.5|4464|4462|4458|4456|0
1634713230000|2021-10-20 07:00:30|4461|4458|4469|4465.5|4469|4465.5|4460.5|4458|0
1634713240000|2021-10-20 07:00:40|4468.5|4466|4470|4467.5|4470|4467.5|4468|4466|0
1634713250000|2021-10-20 07:00:50|4471|4468|4475|4472.5|4476|4472.5|4471|4468|0
1634713260000|2021-10-20 07:01:00|4474.5|4473|4474.5|4473.5|4477|4475|4472|4470.5|0
1634713270000|2021-10-20 07:01:10|4475|4474|4475.5|4473.5|4476.5|4474.5|4472|4470.5|0
1634713280000|2021-10-20 07:01:20|4475|4473|4471.5|4468.5|4475|4473|4470.5|4468|0
1634713290000|2021-10-20 07:01:30|4472.5|4469|4472.5|4470.5|4473.5|4470.5|4472.5|4469|0
1634713300000|2021-10-20 07:01:40|4472|4470|4470|4467.5|4472|4470|4470|4467|0
1634713310000|2021-10-20 07:01:50|4471|4468|4474.5|4473|4474.5|4473|4471|4468|0
1634713320000|2021-10-20 07:02:00|4475.5|4472.5|4473.5|4471.5|4475.5|4473.5|4472.5|4470.5|0
1634713330000|2021-10-20 07:02:10|4474.5|4472|4476|4474.5|4477.5|4475.5|4473.5|4472|0
1634713340000|2021-10-20 07:02:20|4476.5|4475|4476|4474.5|4477|4476|4475|4474|0
1634713350000|2021-10-20 07:02:30|4475.5|4474|4476|4475|4476|4475|4474.5|4473.5|0
1634713360000|2021-10-20 07:02:40|4475.5|4474.5|4476.5|4474|4478|4476.5|4475|4473.5|0
1634713370000|2021-10-20 07:02:50|4476|4474.5|4476.5|4474|4476.5|4475|4475.5|4473.5|0
1634713380000|2021-10-20 07:03:00|4476|4473.5|4477.5|4475|4478|4476|4475.5|4473.5|0
1634713390000|2021-10-20 07:03:10|4478|4475.5|4477.5|4476|4478|4476.5|4477.5|4475.5|0
1634713400000|2021-10-20 07:03:20|4478|4476.5|4478|4476.5|4478|4476.5|4478|4476.5|0
1634713410000|2021-10-20 07:03:30|4477.5|4476|4478|4476|4478|4476|4476.5|4474|0
1634713420000|2021-10-20 07:03:40|4477.5|4475.5|4475.5|4473.5|4477.5|4475.5|4474|4472|0
1634713430000|2021-10-20 07:03:50|4476|4474|4475.5|4473.5|4476.5|4475|4475.5|4473.5|0
1634713440000|2021-10-20 07:04:00|4476|4474|4480.5|4479|4482|4479.5|4476|4474|0
1634713450000|2021-10-20 07:04:10|4480|4478|4479.5|4477.5|4480.5|4479|4477.5|4476|0
1634713460000|2021-10-20 07:04:20|4479|4477|4481.5|4479.5|4483|4481.5|4478.5|4477|0
1634713470000|2021-10-20 07:04:30|4481|4479|4480.5|4478.5|4481|4479.5|4479.5|4477.5|0
1634713480000|2021-10-20 07:04:40|4480|4478|4480.5|4478.5|4480.5|4478.5|4479.5|4477.5|0
1634713490000|2021-10-20 07:04:50|4480|4478|4480.5|4478.5|4481.5|4479.5|4479.5|4477.5|0
1634713500000|2021-10-20 07:05:00|4480|4479|4477.5|4476.5|4480|4479|4477.5|4476|0
1634713510000|2021-10-20 07:05:10|4477|4476|4477.5|4476|4477.5|4476|4475|4474|0
1634713520000|2021-10-20 07:05:20|4478.5|4476.5|4478.5|4477|4478.5|4477|4478|4476|0
1634713530000|2021-10-20 07:05:30|4478|4476.5|4478.5|4477|4478.5|4477|4476.5|4474.5|0
1634713540000|2021-10-20 07:05:40|4478|4476.5|4473.5|4471.5|4478|4477|4473|4471|0
1634713550000|2021-10-20 07:05:50|4474|4471|4472.5|4471|4474.5|4471|4472.5|4470.5|0
1634713560000|2021-10-20 07:06:00|4473|4471.5|4476|4474|4476|4474|4471.5|4469.5|0
1634713570000|2021-10-20 07:06:10|4475.5|4473|4474|4472|4475.5|4473|4473|4471|0
1634713580000|2021-10-20 07:06:20|4474.5|4472.5|4474|4472.5|4474.5|4473|4473|4471|0
1634713590000|2021-10-20 07:06:30|4473.5|4472|4473.5|4472|4474|4472|4473|4471|0
1634713600000|2021-10-20 07:06:40|4473|4471.5|4473|4471|4473.5|4472|4472.5|4471|0
1634713610000|2021-10-20 07:06:50|4472.5|4471.5|4473.5|4471.5|4473.5|4472|4472.5|4471|0
1634713620000|2021-10-20 07:07:00|4474|4472|4474|4472|4474.5|4472|4474|4471.5|0
1634713630000|2021-10-20 07:07:10|4473.5|4471.5|4475.5|4474.5|4476|4475|4473|4471.5|0
1634713640000|2021-10-20 07:07:20|4475|4473.5|4474.5|4473.5|4475.5|4473.5|4474|4473|0
1634713650000|2021-10-20 07:07:30|4475.5|4473|4474.5|4473.5|4475.5|4473.5|4474.5|4473|0
1634713660000|2021-10-20 07:07:40|4475|4474|4476.5|4474.5|4476.5|4474.5|4475|4474|0
1634713670000|2021-10-20 07:07:50|4477|4475|4476|4474.5|4477|4475.5|4476|4474|0
1634713680000|2021-10-20 07:08:00|4475.5|4474|4473|4471|4475.5|4474|4473|4471|0
1634713690000|2021-10-20 07:08:10|4474|4471.5|4474|4473|4475|4473|4473.5|4471.5|0
1634713700000|2021-10-20 07:08:20|4474.5|4473.5|4475.5|4474|4476.5|4475|4474|4473|0
1634713710000|2021-10-20 07:08:30|4476|4474.5|4476|4475|4476.5|4475.5|4475.5|4474|0
1634713720000|2021-10-20 07:08:40|4476.5|4476|4479.5|4478|4480|4478|4476.5|4475|0
1634713730000|2021-10-20 07:08:50|4479|4477.5|4478|4477|4479|4477.5|4477.5|4476|0
1634713740000|2021-10-20 07:09:00|4478.5|4477.5|4477.5|4476.5|4479.5|4478|4477|4476.5|0
1634713750000|2021-10-20 07:09:10|4477|4477|4479|4477.5|4479.5|4478.5|4477|4476.5|0
1634713760000|2021-10-20 07:09:20|4478.5|4477|4479.5|4478.5|4481|4479.5|4478|4477|0
1634713770000|2021-10-20 07:09:30|4479|4478|4481|4479.5|4482|4480|4478.5|4477.5|0
1634713780000|2021-10-20 07:09:40|4480.5|4478.5|4479.5|4478.5|4480.5|4478.5|4479.5|4478|0
1634713790000|2021-10-20 07:09:50|4480|4478|4480|4479|4481|4480|4479.5|4478|0
1634713800000|2021-10-20 07:10:00|4480.5|4479.5|4484|4482.5|4485|4483.5|4480.5|4479.5|0
1634713810000|2021-10-20 07:10:10|4484.5|4483|4484.5|4483|4484.5|4483|4484.5|4483|0
1634713820000|2021-10-20 07:10:20|4484|4482.5|4482.5|4481|4484|4482.5|4481.5|4480.5|0
1634713830000|2021-10-20 07:10:30|4482|4480.5|4482|4480.5|4482|4481|4481.5|4480.5|0
1634713840000|2021-10-20 07:10:40|4481|4481|4481.5|4480|4482|4481|4480.5|4479|0
1634713850000|2021-10-20 07:10:50|4481|4480.5|4481|4480|4481.5|4480.5|4481|4480|0
1634713860000|2021-10-20 07:11:00|4480.5|4480.5|4481|4480|4481.5|4480.5|4480.5|4480|0
1634713870000|2021-10-20 07:11:10|4480.5|4480.5|4484|4483|4484|4483|4480.5|4480|0
1634713880000|2021-10-20 07:11:20|4483.5|4482.5|4486.5|4485.5|4487.5|4485.5|4483|4482|0
1634713890000|2021-10-20 07:11:30|4487|4486|4488|4487|4489|4487.5|4486|4484.5|0
1634713900000|2021-10-20 07:11:40|4488.5|4487.5|4489|4487.5|4489|4487.5|4488.5|4487|0
1634713910000|2021-10-20 07:11:50|4488.5|4488|4487|4486.5|4490|4488.5|4487|4485|0
1634713920000|2021-10-20 07:12:00|4486.5|4486|4487|4485.5|4487|4486|4485.5|4484.5|0
1634713930000|2021-10-20 07:12:10|4486.5|4485|4486|4484.5|4487|4485.5|4486|4484.5|0
1634713940000|2021-10-20 07:12:20|4485.5|4485|4484.5|4483|4486|4485|4484|4482.5|0
1634713950000|2021-10-20 07:12:30|4485|4483.5|4484|4482.5|4485|4484|4484|4482|0
1634713960000|2021-10-20 07:12:40||4482||4482.5||4482.5||4482|0
1634713970000|2021-10-20 07:12:50|4483.5|4482|4482|4480.5|4483.5|4482|4481|4479.5|0
1634713980000|2021-10-20 07:13:00|4481.5|4480|4482|4480.5|4483|4481.5|4481|4479|0
1634713990000|2021-10-20 07:13:10|4481.5|4481|4483|4481.5|4483|4482|4481.5|4480.5|0
1634714000000|2021-10-20 07:13:20|4482.5||4483||4483||4482.5||0
1634714010000|2021-10-20 07:13:30|4482.5|4482|4480|4478.5|4483|4482|4480|4478|0
1634714020000|2021-10-20 07:13:40|4480.5|4479|4477.5|4476.5|4480.5|4479|4477|4476.5|0
1634714030000|2021-10-20 07:13:50|4477|4476|4473|4472|4477|4476|4472.5|4471.5|0
1634714040000|2021-10-20 07:14:00|4473.5|4472.5|4475.5|4474.5|4477|4475.5|4473.5|4472|0
1634714050000|2021-10-20 07:14:10|4475|4475|4473|4472|4475.5|4475|4471.5|4470.5|0
1634714060000|2021-10-20 07:14:20|4472.5|4471.5|4475|4473.5|4475|4474|4472.5|4471|0
1634714070000|2021-10-20 07:14:30|4475.5|4473|4471.5|4470|4476|4474.5|4470.5|4468.5|0
1634714080000|2021-10-20 07:14:40|4471|4470.5|4471.5|4470.5|4472|4471|4471|4470|0
1634714090000|2021-10-20 07:14:50|4472|4471|4470.5|4469.5|4472.5|4471.5|4469.5|4468|0
1634714100000|2021-10-20 07:15:00|4470|4469|4474.5|4473.5|4475.5|4473.5|4469.5|4468.5|0
1634714110000|2021-10-20 07:15:10|4473.5|4473|4473|4472.5|4474|4473|4472.5|4472|0
1634714120000|2021-10-20 07:15:20|4472.5|4472|4471.5|4470.5|4473|4472.5|4471|4470|0
1634714130000|2021-10-20 07:15:30|4471|4470|4472|4471|4472|4471|4468.5|4468|0
1634714140000|2021-10-20 07:15:40|4471.5|4470.5|4472|4471|4472.5|4471.5|4471|4470|0
1634714150000|2021-10-20 07:15:50|4471.5|4470.5|4471|4470|4472|4470.5|4470.5|4469|0
1634714160000|2021-10-20 07:16:00|4470.5|4469.5|4468.5|4468|4470.5|4469.5|4468|4467|0
1634714170000|2021-10-20 07:16:10|4469.5|4468.5|4471.5|4470.5|4471.5|4470.5|4469|4468.5|0
1634714180000|2021-10-20 07:16:20|4471|4470|4470|4469|4471.5|4470.5|4469|4468.5|0
1634714190000|2021-10-20 07:16:30|4469.5|4468.5|4468|4467|4469.5|4468.5|4467|4465.5|0
1634714200000|2021-10-20 07:16:40|4469|4467.5|4468|4467.5|4469|4468.5|4468|4467.5|0
1634714210000|2021-10-20 07:16:50|4467.5|4467|4467|4466|4467.5|4467|4465.5|4465|0
1634714220000|2021-10-20 07:17:00|4468|4466.5|4469|4468|4469|4468.5|4467|4466|0
1634714230000|2021-10-20 07:17:10|4468|4467.5|4467|4465.5|4469|4468|4466.5|4465.5|0
1634714240000|2021-10-20 07:17:20|4466.5|4465|4465.5|4465|4466.5|4466|4465.5|4465|0
1634714250000|2021-10-20 07:17:30|4466|4465.5|4469|4467.5|4469|4468|4466|4465.5|0
1634714260000|2021-10-20 07:17:40|4468.5|4467|4468|4467.5|4469|4468|4468|4467|0
1634714270000|2021-10-20 07:17:50|4468.5|4467|4468|4467|4468.5|4467.5|4467.5|4466.5|0
1634714280000|2021-10-20 07:18:00|4468.5|4467.5|4469|4468|4469|4468.5|4468.5|4467.5|0
1634714290000|2021-10-20 07:18:10|4469.5|4468.5|4470.5|4469.5|4470.5|4469.5|4469.5|4468.5|0
1634714300000|2021-10-20 07:18:20|4471|4470|4472|4470.5|4472.5|4470.5|4471|4470|0
1634714310000|2021-10-20 07:18:30|4472.5|4471|4472|4471|4472.5|4471.5|4472|4470.5|0
1634714320000|2021-10-20 07:18:40|4471.5|4470.5|4473|4472|4473.5|4472.5|4471|4470|0
1634714330000|2021-10-20 07:18:50|4472.5|4471.5|4472.5|4471.5|4473|4472|4471.5|4471|0
1634714340000|2021-10-20 07:19:00|4473|4471|4472.5|4471.5|4473|4472.5|4472.5|4471|0
1634714350000|2021-10-20 07:19:10|4473|4472|4473.5|4472|4474|4473|4472.5|4471.5|0
1634714360000|2021-10-20 07:19:20|4473||4473||4473.5||4473||0
1634714370000|2021-10-20 07:19:30|4472.5|4471.5|4470.5|4469|4472.5|4471.5|4470|4469|0
1634714380000|2021-10-20 07:19:40|4470|4469.5|4468|4467.5|4470|4470|4467.5|4466.5|0
1634714390000|2021-10-20 07:19:50|4468.5|4467|4468.5|4467.5|4468.5|4468|4467.5|4466.5|0
1634714400000|2021-10-20 07:20:00|4468|4467|4468.5|4467|4468.5|4467.5|4467|4466|0
1634714410000|2021-10-20 07:20:10|4468|4467.5|4467.5|4466.5|4468.5|4467.5|4467|4466|0
1634714420000|2021-10-20 07:20:20|4467|4466|4467.5|4466.5|4467.5|4467|4466.5|4465.5|0
1634714430000|2021-10-20 07:20:30|4468|4466|4468.5|4467|4469|4468|4467|4466|0
1634714440000|2021-10-20 07:20:40|4468|4467.5|4468|4466.5|4468|4468|4468|4466.5|0
1634714450000|2021-10-20 07:20:50|4467.5|4466|4466.5|4466|4467.5|4466.5|4466.5|4465.5|0
1634714460000|2021-10-20 07:21:00|4467|4466.5|4467.5|4466|4468.5|4467|4466|4465|0
1634714470000|2021-10-20 07:21:10|4468|4466.5|4468.5|4467.5|4468.5|4468|4468|4466.5|0
1634714480000|2021-10-20 07:21:20|4469|4468|4469|4468|4469|4468.5|4468|4467.5|0
1634714490000|2021-10-20 07:21:30|4468.5|4467.5|4467.5|4466.5|4468.5|4467.5|4467|4466|0
1634714500000|2021-10-20 07:21:40|4468|4467|4468|4466|4468.5|4467.5|4468|4466|0
1634714510000|2021-10-20 07:21:50||4466.5||4467||4467||4466.5|0
1634714520000|2021-10-20 07:22:00|4467.5|4466.5|4467.5|4466.5|4468|4467|4467|4466|0
1634714530000|2021-10-20 07:22:10|4468|4467|4466.5|4465.5|4468|4467|4466|4465|0
1634714540000|2021-10-20 07:22:20|4467|4466|4469|4468|4469|4468|4467|4466|0
1634714550000|2021-10-20 07:22:30|4468.5|4467.5|4468.5|4467.5|4469|4467.5|4468|4467|0
1634714560000|2021-10-20 07:22:40||4468||4467.5||4468||4467.5|0
1634714570000|2021-10-20 07:22:50|4469|4468|4470|4469|4470|4469.5|4469|4468|0
1634714580000|2021-10-20 07:23:00|4470.5|4469.5|4472|4471|4472.5|4471|4470.5|4469.5|0
1634714590000|2021-10-20 07:23:10|4471.5|4470.5|4471.5|4470|4471.5|4470.5|4471|4470|0
1634714600000|2021-10-20 07:23:20|4471|4469.5|4467|4465.5|4471|4470|4467|4465.5|0
1634714610000|2021-10-20 07:23:30|4466|4465|4465|4464|4467|4465.5|4465|4464|0
1634714620000|2021-10-20 07:23:40|4464.5|4464.5|4465.5|4464|4465.5|4464.5|4464.5|4464|0
1634714630000|2021-10-20 07:23:50||4464.5||4464.5||4464.5||4464|0
1634714640000|2021-10-20 07:24:00|4465|4464|4468|4466.5|4468|4467|4465|4463.5|0
1634714650000|2021-10-20 07:24:10|4468.5|4466|4468|4467|4469|4468|4467.5|4466|0
1634714660000|2021-10-20 07:24:20|4467.5|4466.5|4467.5|4466.5|4467.5|4466.5|4467|4466|0
1634714670000|2021-10-20 07:24:30||4466||4466||4466.5||4466|0
1634714680000|2021-10-20 07:24:40|4467|4465.5|4466.5|4465.5|4467.5|4466|4466|4464.5|0
1634714690000|2021-10-20 07:24:50|4467|4466|4466.5|4465.5|4467|4466|4466.5|4465|0
1634714700000|2021-10-20 07:25:00|4466|4465|4466|4465|4467|4466|4466|4465|0
1634714710000|2021-10-20 07:25:10|4466.5|4465.5|4466.5|4465.5|4466.5|4465.5|4466.5|4465|0
1634714720000|2021-10-20 07:25:20|4466|4465|4466.5|4465.5|4467|4465.5|4465.5|4465|0
1634714730000|2021-10-20 07:25:30|4466|4465|4467.5|4466.5|4467.5|4466.5|4466|4465|0
1634714740000|2021-10-20 07:25:40|4467|4466|4467|4466|4467|4467|4467|4466|0
1634714750000|2021-10-20 07:25:50|4466.5|4465.5|4466|4465|4466.5|4465.5|4466|4465|0
1634714760000|2021-10-20 07:26:00|4465.5|4464.5|4463.5|4462.5|4465.5|4465|4463|4462|0
1634714770000|2021-10-20 07:26:10|4463|4463|4463|4462|4464.5|4464|4463|4462|0
1634714780000|2021-10-20 07:26:20|4463.5|4462.5|4463|4462|4463.5|4462.5|4463|4462|0
1634714790000|2021-10-20 07:26:30||4462.5||4462.5||4462.5||4462.5|0
1634714800000|2021-10-20 07:26:40|4463.5|4463|4463.5|4462.5|4464|4463|4463|4462.5|0
1634714810000|2021-10-20 07:26:50|4464|4463|4465|4464|4466|4464.5|4464|4463|0
1634714820000|2021-10-20 07:27:00|4465.5|4464.5|4468.5|4467.5|4468.5|4467.5|4465|4464|0
1634714830000|2021-10-20 07:27:10|4468|4467|4467.5|4466.5|4468|4467|4466.5|4465.5|0
1634714840000|2021-10-20 07:27:20|4467|4466|4467|4466|4467|4466.5|4465.5|4465|0
1634714850000|2021-10-20 07:27:30|4467.5|4466.5|4467.5|4466.5|4467.5|4466.5|4467.5|4466.5|0
1634714860000|2021-10-20 07:27:40|4468|4467|4468|4467.5|4468.5|4467.5|4467.5|4466.5|0
1634714870000|2021-10-20 07:27:50|4468.5|4468|4468.5|4467.5|4469|4468.5|4468.5|4467.5|0
1634714880000|2021-10-20 07:28:00||4468||4468||4468||4468|0
1634714890000|2021-10-20 07:28:10|4468|4467.5|4469|4468|4470|4469|4468|4467.5|0
1634714900000|2021-10-20 07:28:20|4468.5|4468.5|4468.5|4468|4468.5|4468.5|4468.5|4468|0
1634714910000|2021-10-20 07:28:30|4469|4468.5|4469.5|4469|4470|4469|4469|4468|0
1634714920000|2021-10-20 07:28:40|4470|4469.5|4470.5|4469|4471|4470|4470|4469|0
1634714940000|2021-10-20 07:29:00|4470|4468.5|4470.5|4469.5|4471|4470.5|4469.5|4468.5|0
1634714950000|2021-10-20 07:29:10|4471|4470|4472|4471|4472|4471|4471|4470|0
1634714960000|2021-10-20 07:29:20|4472.5|4471.5|4471.5|4471|4472.5|4471.5|4471.5|4471|0
1634714970000|2021-10-20 07:29:30|4472|4471.5|4472|4471|4472.5|4471.5|4471.5|4471|0
1634714980000|2021-10-20 07:29:40|4471.5|4470.5|4471.5|4470.5|4471.5|4470.5|4471|4470|0
1634714990000|2021-10-20 07:29:50|4471|4470|4470|4469|4471|4470|4469.5|4469|0
1634715000000|2021-10-20 07:30:00|4470.5|4469.5|4470|4469|4470.5|4469.5|4469.5|4469|0
1634715010000|2021-10-20 07:30:10|4469.5|4468.5|4469.5|4468.5|4469.5|4469|4468.5|4468|0
1634715020000|2021-10-20 07:30:20|4470|4469|4470|4469.5|4470|4469.5|4470|4469|0
1634715030000|2021-10-20 07:30:30||4469||4469.5||4469.5||4469|0
1634715040000|2021-10-20 07:30:40|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|0
1634715050000|2021-10-20 07:30:50|4470|4469.5|4470|4469.5|4470|4469.5|4470|4469.5|0
1634715060000|2021-10-20 07:31:00|4470.5|4470|4470.5|4470|4471|4470|4470.5|4469.5|0
1634715070000|2021-10-20 07:31:10|4471|4469.5|4470.5|4470|4471|4470.5|4470.5|4469.5|0
1634715080000|2021-10-20 07:31:20|4471|4470.5|4471|4470|4471|4470.5|4470.5|4469.5|0
1634715090000|2021-10-20 07:31:30|4471.5|4470.5|4472.5|4471|4472.5|4471|4471.5|4470|0
1634715100000|2021-10-20 07:31:40|4472|4470.5|4472|4471|4472.5|4471|4471.5|4470.5|0
1634715110000|2021-10-20 07:31:50|4471|4470.5|4470.5|4469.5|4471|4470.5|4470|4469|0
1634715120000|2021-10-20 07:32:00|4471|4470|4469.5|4468|4471.5|4470.5|4469|4468|0
1634715130000|2021-10-20 07:32:10|4469|4468.5|4469|4468|4469.5|4468.5|4469|4468|0
1634715140000|2021-10-20 07:32:20|4469.5|4468.5|4468.5|4468|4469.5|4468.5|4468.5|4468|0
1634715150000|2021-10-20 07:32:30|4469|4468.5|4468.5|4468|4469|4468.5|4468.5|4467.5|0
1634715160000|2021-10-20 07:32:40|4469|4467.5|4468.5|4468|4469.5|4468.5|4468.5|4467.5|0
1634715170000|2021-10-20 07:32:50|4469|4468.5|4470|4469.5|4470|4469.5|4469|4468.5|0
1634715180000|2021-10-20 07:33:00|4470.5|4470|4471.5|4470.5|4471.5|4470.5|4470.5|4469.5|0
1634715190000|2021-10-20 07:33:10|4472|4471|4472|4471.5|4472.5|4472|4472|4471|0
1634715200000|2021-10-20 07:33:20|4472.5|4472|4473|4472.5|4473|4472.5|4472.5|4472|0
1634715210000|2021-10-20 07:33:30|4472.5|4472|4474|4473|4474|4473|4472.5|4471.5|0
1634715220000|2021-10-20 07:33:40|4474.5|4473.5|4473.5|4472.5|4474.5|4473.5|4473.5|4472.5|0
1634715230000|2021-10-20 07:33:50|4474|4473|4475.5|4474.5|4475.5|4474.5|4474|4473|0
1634715240000|2021-10-20 07:34:00|4476|4475|4476.5|4476|4477.5|4476.5|4475.5|4474.5|0
1634715250000|2021-10-20 07:34:10|4476|4475.5|4476|4475.5|4476|4475.5|4475.5|4474.5|0
1634715260000|2021-10-20 07:34:20|4476.5|4476|4477.5|4476.5|4477.5|4477|4476.5|4475.5|0
1634715270000|2021-10-20 07:34:30|4477|4476|4477.5|4477|4477.5|4477|4476.5|4476|0
1634715280000|2021-10-20 07:34:40|4478.5|4477.5|4478|4477|4478.5|4478|4477.5|4476.5|0
1634715290000|2021-10-20 07:34:50|4478.5|4476.5|4477.5|4477|4478.5|4477|4477|4476.5|0
1634715300000|2021-10-20 07:35:00|4478|4477.5|4477|4476.5|4478.5|4477.5|4477|4476.5|0
1634715310000|2021-10-20 07:35:10|4476.5|4476|4477|4476|4477|4476.5|4476.5|4475.5|0
1634715320000|2021-10-20 07:35:20|4476.5|4476.5|4475.5|4475|4477|4476.5|4475.5|4474.5|0
1634715330000|2021-10-20 07:35:30|4476|4475.5|4475.5|4475|4476.5|4475.5|4475.5|4475|0
1634715340000|2021-10-20 07:35:40|4475|4474.5|4473.5|4473|4475.5|4474.5|4473.5|4472.5|0
1634715350000|2021-10-20 07:35:50|4474|4473.5|4475|4474|4475|4474|4474|4473|0
1634715360000|2021-10-20 07:36:00|4475.5|4474.5|4475.5|4474.5|4475.5|4475|4475.5|4474.5|0
1634715370000|2021-10-20 07:36:10|4476|4475|4476|4475|4476|4475.5|4476|4475|0
1634715380000|2021-10-20 07:36:20|4476.5|4475.5|4476|4475.5|4476.5|4475.5|4475.5|4474.5|0
1634715390000|2021-10-20 07:36:30|4476.5|4476|4475.5|4474.5|4477|4476|4475.5|4474.5|0
1634715410000|2021-10-20 07:36:50|4475|4474|4475|4474.5|4475|4474.5|4474.5|4474|0
1634715420000|2021-10-20 07:37:00|4475.5|4475|4475.5|4474.5|4475.5|4475|4475|4474|0
1634715430000|2021-10-20 07:37:10|4476|4475|4476.5|4475.5|4476.5|4475.5|4476|4474.5|0
1634715440000|2021-10-20 07:37:20|4476|4476|4476.5|4475.5|4476.5|4476|4475.5|4474.5|0
1634715450000|2021-10-20 07:37:30|4476|4475|4478|4477|4478|4477.5|4475.5|4475|0
1634715460000|2021-10-20 07:37:40|4477|4476.5|4477.5|4476|4477.5|4476.5|4477|4476|0
1634715470000|2021-10-20 07:37:50|4478|4476.5|4478.5|4477.5|4478.5|4477.5|4478|4476.5|0
1634715480000|2021-10-20 07:38:00|4479|4478|4480|4479|4480|4479|4479|4478|0
1634715490000|2021-10-20 07:38:10|4479.5||4480||4480||4479.5||0
1634715500000|2021-10-20 07:38:20|4479.5|4478.5|4479.5|4478.5|4479.5|4478.5|4479.5|4478.5|0
1634715510000|2021-10-20 07:38:30|4480|4479|4479.5|4478.5|4480|4479.5|4479.5|4478.5|0
1634715520000|2021-10-20 07:38:40|4479|4479|4479.5|4478.5|4479.5|4479|4478.5|4478|0
1634715530000|2021-10-20 07:38:50|4480|4478|4480|4479.5|4480.5|4480|4480|4478|0
1634715540000|2021-10-20 07:39:00|4480.5|4480|4480.5|4479.5|4481.5|4480.5|4480.5|4479.5|0
1634715550000|2021-10-20 07:39:10|4480|4480|4481|4480|4481|4480|4480|4479.5|0
1634715560000|2021-10-20 07:39:20|4480.5|4479.5|4480|4479|4480.5|4479.5|4479|4478|0
1634715580000|2021-10-20 07:39:40|4480.5|4479.5|4481|4479.5|4481|4480|4480|4479.5|0
1634715590000|2021-10-20 07:39:50|4480.5|4480|4481|4479.5|4481|4480|4480|4479.5|0
1634715600000|2021-10-20 07:40:00|4481.5|4480|4481.5|4481|4482.5|4481.5|4481.5|4480|0
1634715610000|2021-10-20 07:40:10|4481|4480.5|4481|4480|4481|4480.5|4481|4480|0
1634715620000|2021-10-20 07:40:20||4480.5||4480.5||4480.5||4480.5|0
1634715630000|2021-10-20 07:40:30|4481.5|4480|4482|4481|4482|4481|4481.5|4480|0
1634715640000|2021-10-20 07:40:40||4481.5||4481.5||4481.5||4481.5|0
1634715650000|2021-10-20 07:40:50|4481.5|4481|4481.5|4480.5|4481.5|4481|4481|4480|0
1634715660000|2021-10-20 07:41:00|4482|4481|4482.5|4481.5|4483|4482.5|4482|4481|0
1634715670000|2021-10-20 07:41:10|4482|4481|4482.5|4481.5|4482.5|4481.5|4482|4481|0
1634715680000|2021-10-20 07:41:20|4482|4481|4482.5|4481|4482.5|4481|4481.5|4481|0
1634715690000|2021-10-20 07:41:30|4482|4481.5|4482.5|4482|4482.5|4482|4482|4481.5|0
1634715700000|2021-10-20 07:41:40|4483|4482.5|4483.5|4482.5|4483.5|4482.5|4483|4482.5|0
1634715710000|2021-10-20 07:41:50|4484|4483|4483|4482|4484|4483|4482.5|4481.5|0
1634715720000|2021-10-20 07:42:00|4482.5|4482.5|4483|4482.5|4483|4482.5|4482.5|4482|0
1634715730000|2021-10-20 07:42:10|4483.5||4483||4483.5||4483||0
1634715740000|2021-10-20 07:42:20|4483.5|4483|4483.5|4482.5|4483.5|4483|4483.5|4482.5|0
1634715750000|2021-10-20 07:42:30||4483||4483||4483||4483|0
1634715760000|2021-10-20 07:42:40|4483|4482.5|4484|4483.5|4484.5|4483.5|4483|4482.5|0
1634715770000|2021-10-20 07:42:50|4484.5|4484|4484.5|4483.5|4484.5|4484|4484|4483.5|0
1634715780000|2021-10-20 07:43:00|4484|4483|4484|4482.5|4484|4483.5|4483.5|4482.5|0
1634715790000|2021-10-20 07:43:10|4483.5|4483.5|4482.5|4481|4484|4483.5|4482|4481|0
1634715800000|2021-10-20 07:43:20|4482|4480.5|4481|4479.5|4482|4480.5|4480.5|4479.5|0
1634715810000|2021-10-20 07:43:30|4481.5|4480|4482.5|4481.5|4482.5|4481.5|4481.5|4480|0
1634715820000|2021-10-20 07:43:40|4482|4482|4483|4482|4483|4482|4482|4482|0
1634715830000|2021-10-20 07:43:50|4482.5|4482.5|4483|4482.5|4483|4482.5|4482.5|4482.5|0
1634715840000|2021-10-20 07:44:00|4482.5|4482|4482.5|4482|4482.5|4482|4482.5|4481.5|0
1634715850000|2021-10-20 07:44:10|4483|4482.5|4483|4482|4483|4482.5|4483|4482|0
1634715860000|2021-10-20 07:44:20|4482.5|4481.5|4483|4482|4483|4482.5|4482|4481.5|0
1634715870000|2021-10-20 07:44:30|4482.5|4482.5|4483|4482.5|4483|4482.5|4482.5|4482.5|0
1634715880000|2021-10-20 07:44:40|4482.5|4482|4482|4480.5|4482.5|4482|4482|4480.5|0
1634715890000|2021-10-20 07:44:50|4481.5|4480|4481.5|4481|4481.5|4481|4481|4480|0
1634715900000|2021-10-20 07:45:00|4481|4480.5|4481|4480.5|4481.5|4480.5|4481|4480|0
1634715910000|2021-10-20 07:45:10|4481.5||4481||4481.5||4481||0
1634715920000|2021-10-20 07:45:20|4480.5|4480|4479.5|4478.5|4480.5|4480|4479|4478.5|0
1634715930000|2021-10-20 07:45:30|4479|4478|4480|4479.5|4480|4479.5|4478.5|4478|0
1634715940000|2021-10-20 07:45:40|4479.5|4479|4480|4479|4480|4479|4479.5|4479|0
1634715950000|2021-10-20 07:45:50|4479.5|4479.5|4480|4479|4480|4479.5|4479.5|4479|0
1634715960000|2021-10-20 07:46:00|4479.5|4478.5|4477.5|4477|4479.5|4478.5|4477.5|4477|0
1634715970000|2021-10-20 07:46:10|4477|4476.5|4477|4476|4477.5|4477|4476.5|4476|0
1634715980000|2021-10-20 07:46:20||4476.5||4476.5||4476.5||4476.5|0
1634715990000|2021-10-20 07:46:30|4476.5|4476|4477|4476|4477|4476|4476|4475.5|0
1634716000000|2021-10-20 07:46:40|4476.5|4476.5|4475.5|4474.5|4477|4476.5|4475.5|4474.5|0
1634716010000|2021-10-20 07:46:50|4475|4474|4473.5|4473|4475|4474|4473.5|4473|0
1634716020000|2021-10-20 07:47:00|4474|4473.5|4474.5|4473.5|4474.5|4473.5|4473.5|4473|0
1634716030000|2021-10-20 07:47:10|4474|4473|4473|4472|4474|4473|4473|4472|0
1634716040000|2021-10-20 07:47:20|4472.5|4471.5|4474|4473.5|4474|4473.5|4472.5|4471.5|0
1634716050000|2021-10-20 07:47:30|4473.5|4473|4472|4471.5|4474|4473|4472|4471.5|0
1634716060000|2021-10-20 07:47:40||4471||4471.5||4471.5||4471|0
1634716070000|2021-10-20 07:47:50|4472.5|4471|4473|4471.5|4473|4472|4472.5|4471|0
1634716080000|2021-10-20 07:48:00|4473.5|4472|4473|4472.5|4473.5|4473|4473|4472|0
1634716090000|2021-10-20 07:48:10|4472.5|4472|4474.5|4473.5|4474.5|4474|4472.5|4472|0
1634716100000|2021-10-20 07:48:20|4475|4474|4474.5|4473.5|4475.5|4474.5|4474.5|4473.5|0
1634716110000|2021-10-20 07:48:30|4474|4473|4476.5|4475.5|4477|4475.5|4473.5|4472.5|0
1634716120000|2021-10-20 07:48:40|4476|4475|4476.5|4475.5|4476.5|4476|4476|4475|0
1634716130000|2021-10-20 07:48:50||4476||4475.5||4476||4475|0
1634716140000|2021-10-20 07:49:00|4476|4475|4477.5|4476.5|4477.5|4476.5|4475.5|4475|0
1634716150000|2021-10-20 07:49:10|4478|4477|4477.5|4476.5|4478|4477|4477.5|4476|0
1634716160000|2021-10-20 07:49:20|4477|4476|4477|4476.5|4477.5|4476.5|4476|4475|0
1634716170000|2021-10-20 07:49:30|4477.5|4476|4476.5|4475|4477.5|4476|4475.5|4474.5|0
1634716190000|2021-10-20 07:49:50|4476|4475.5|4474.5|4473.5|4476.5|4476|4474.5|4473.5|0
1634716200000|2021-10-20 07:50:00|4474|4473|4474.5|4473|4475|4474|4474|4473|0
1634716210000|2021-10-20 07:50:10|4474|4473.5|4475|4474|4475|4474|4474|4473.5|0
1634716220000|2021-10-20 07:50:20|4475.5|4474|4475.5|4474|4475.5|4474|4475|4473.5|21
1634716230000|2021-10-20 07:50:30|4476|4474.5|4476|4474.5|4476|4475|4475.5|4474|67
1634716240000|2021-10-20 07:50:40|4475.5|4475|4476|4475|4476.5|4475|4475.5|4474.5|207
1634716250000|2021-10-20 07:50:50|4475.5|4474|4476|4474.5|4476|4474.5|4475.5|4474|0
1634716260000|2021-10-20 07:51:00|4475|4473.5|4474.5|4473|4475|4474|4474.5|4473|329
1634716270000|2021-10-20 07:51:10|4474|4472.5|4474.5|4472.5|4475|4473.5|4474|4472.5|0
1634716280000|2021-10-20 07:51:20|4475|4473|4474|4472.5|4475|4473|4473.5|4472|127
1634716290000|2021-10-20 07:51:30|4473.5|4472|4474|4472.5|4474.5|4473|4472.5|4471.5|135
1634716300000|2021-10-20 07:51:40|4474.5|4473|4473.5|4472|4475|4473.5|4473.5|4472|0
1634716310000|2021-10-20 07:51:50|4474|4472.5|4474.5|4473|4474.5|4473|4473.5|4472|30
1634716320000|2021-10-20 07:52:00|4474|4472.5|4473.5|4472.5|4474.5|4473|4473.5|4472|46
1634716330000|2021-10-20 07:52:10|4474.5|4473.5|4473.5|4472|4474.5|4473.5|4473.5|4472|240
1634716340000|2021-10-20 07:52:20|4474|4472.5|4471.5|4470|4474|4472.5|4471.5|4470|150
1634716350000|2021-10-20 07:52:30|4472|4470.5|4472.5|4471|4472.5|4471|4472|4470.5|380
1634716360000|2021-10-20 07:52:40|4473|4471.5|4472.5|4471|4473|4471.5|4472.5|4471|50
1634716370000|2021-10-20 07:52:50|4473|4471.5|4473.5|4472.5|4473.5|4472.5|4472.5|4471|45
1634716380000|2021-10-20 07:53:00|4473|4472|4472.5|4471|4473|4472|4472|4470.5|88
1634716390000|2021-10-20 07:53:10|4472|4470.5|4473.5|4472.5|4473.5|4472.5|4472|4470.5|212
1634716400000|2021-10-20 07:53:20|4472.5|4471|4473.5|4472|4473.5|4472|4472|4470.5|184
1634716410000|2021-10-20 07:53:30|4473|4471.5|4473.5|4471.5|4473.5|4472|4472.5|4471|45
1634716420000|2021-10-20 07:53:40|4472.5|4470.5|4471|4470|4472.5|4471|4471|4470|233
1634716430000|2021-10-20 07:53:50|4471.5|4470.5|4472.5|4471.5|4473|4472|4471|4470|150
1634716440000|2021-10-20 07:54:00|4473|4472|4473|4472|4473|4472|4472.5|4471.5|0
1634716450000|2021-10-20 07:54:10|4473.5|4472.5|4473.5|4472|4473.5|4472.5|4473|4472|150
1634716460000|2021-10-20 07:54:20|4474|4473|4474.5|4473.5|4475|4474|4474|4472.5|262
1634716470000|2021-10-20 07:54:30|4475|4474|4474|4473|4475|4474|4474|4473|186
1634716480000|2021-10-20 07:54:40|4474.5|4473.5|4475|4473.5|4475|4473.5|4474|4473|220
1634716490000|2021-10-20 07:54:50|4474.5|4473|4475|4473.5|4475|4473.5|4474.5|4473|0
1634716500000|2021-10-20 07:55:00|4474.5|4473|4473|4472|4474.5|4473|4472.5|4471|73
1634716510000|2021-10-20 07:55:10|4473.5|4472.5|4472.5|4471.5|4473.5|4472.5|4472|4470.5|218
1634716520000|2021-10-20 07:55:20|4473|4472|4473.5|4472.5|4473.5|4472.5|4472.5|4471.5|43
1634716530000|2021-10-20 07:55:30|4473|4472|4473|4471.5|4473|4472|4472.5|4471|110
1634716540000|2021-10-20 07:55:40|4472.5|4471|4473|4471.5|4473|4471.5|4472|4471|5
1634716550000|2021-10-20 07:55:50|4472|4471|4473|4472|4473|4472|4472|4471|550
1634716560000|2021-10-20 07:56:00|4472.5|4471.5|4472.5|4471|4472.5|4471.5|4471.5|4470.5|328
1634716570000|2021-10-20 07:56:10|4472|4470.5|4473|4471.5|4473.5|4472|4471.5|4470.5|129
1634716580000|2021-10-20 07:56:20|4473.5|4472|4473.5|4472.5|4474|4472.5|4473|4471.5|15
1634716590000|2021-10-20 07:56:30|4474|4472|4474.5|4473|4474.5|4473|4473|4472|173
1634716600000|2021-10-20 07:56:40|4474|4472.5|4472.5|4471|4474.5|4473|4472.5|4471|307
1634716610000|2021-10-20 07:56:50|4473|4471.5|4474|4472|4474.5|4473|4473|4471|46
1634716620000|2021-10-20 07:57:00|4474.5|4472.5|4475.5|4474|4475.5|4474|4474|4472|274
1634716630000|2021-10-20 07:57:10|4475|4473.5|4473.5|4472.5|4475.5|4474|4473.5|4472|105
1634716640000|2021-10-20 07:57:20|4474|4472|4473.5|4472|4474|4472.5|4473|4471.5|155
1634716650000|2021-10-20 07:57:30|4473|4471.5|4473.5|4472|4473.5|4472|4473|4471.5|70
1634716660000|2021-10-20 07:57:40|4473|4471.5|4474|4472|4474|4472.5|4473|4471.5|120
1634716670000|2021-10-20 07:57:50|4473.5|4471.5|4473.5|4472|4473.5|4472|4473|4471.5|0
1634716680000|2021-10-20 07:58:00|4474|4472.5|4473.5|4472.5|4474|4472.5|4473|4472|36
1634716700000|2021-10-20 07:58:20|4473|4472|4473|4472|4474|4472.5|4473|4472|0
1634716710000|2021-10-20 07:58:30|4472.5|4471.5|4473.5|4472.5|4474|4473|4472.5|4471.5|120
1634716720000|2021-10-20 07:58:40|4474.5|4473.5|4474.5|4473|4475|4473.5|4474|4472.5|177
1634716730000|2021-10-20 07:58:50|4475.5|4474|4475|4474|4475.5|4474|4474.5|4473.5|246
1634716740000|2021-10-20 07:59:00|4474.5|4473.5|4475|4473.5|4475|4474|4474|4473|11
1634716750000|2021-10-20 07:59:10|4474.5|4473|4474|4473|4475|4473.5|4474|4473|0
1634716760000|2021-10-20 07:59:20|4474.5|4472.5|4474|4473|4474.5|4473|4473.5|4472.5|0
1634716770000|2021-10-20 07:59:30|4473.5|4472.5|4472.5|4471|4473.5|4472.5|4472.5|4471|503
1634716780000|2021-10-20 07:59:40|4473|4471.5|4472.5|4471.5|4473|4472|4472.5|4471.5|24
1634716790000|2021-10-20 07:59:50|4473|4472|4472.5|4471.5|4473.5|4472|4472.5|4471.5|0
1634716800000|2021-10-20 08:00:00|4473|4472|4471.5|4469.5|4473.5|4472|4471.5|4469.5|196
1634716810000|2021-10-20 08:00:10|4471|4470|4472|4470.5|4472|4470.5|4470|4469|141
1634716820000|2021-10-20 08:00:20|4472.5|4471|4472|4470.5|4472.5|4471.5|4472|4470.5|114
1634716830000|2021-10-20 08:00:30|4472.5|4471|4472|4471|4472.5|4471|4471.5|4470.5|32
1634716840000|2021-10-20 08:00:40|4471.5|4470.5|4471.5|4470|4472.5|4471|4471|4469.5|365
1634716850000|2021-10-20 08:00:50|4471|4469.5|4471.5|4470.5|4472.5|4471|4471|4469.5|100
1634716860000|2021-10-20 08:01:00|4472|4471|4472|4470.5|4472|4471|4471|4470|618
1634716870000|2021-10-20 08:01:10|4471.5|4470|4471.5|4470|4472|4470.5|4471.5|4470|0
1634716880000|2021-10-20 08:01:20|4471|4470.5|4471|4470|4471.5|4470.5|4471|4470|45
1634716890000|2021-10-20 08:01:30|4471.5|4469.5|4471.5|4470|4471.5|4470|4471|4469.5|111
1634716900000|2021-10-20 08:01:40|4471|4469.5|4471|4469.5|4471.5|4470|4471|4469.5|100
1634716910000|2021-10-20 08:01:50|4471.5|4470|4472|4470.5|4472.5|4471|4471|4469.5|24
1634716920000|2021-10-20 08:02:00|4472.5|4471|4472|4470.5|4473|4472|4472|4470.5|50
1634716930000|2021-10-20 08:02:10|4472.5|4471|4471.5|4470|4472.5|4471|4471|4469.5|4
1634716940000|2021-10-20 08:02:20|4471|4469.5|4470.5|4469|4472|4470.5|4470.5|4469|12
1634716950000|2021-10-20 08:02:30|4469.5|4468.5|4470|4469|4470|4469|4469.5|4468.5|333
1634716960000|2021-10-20 08:02:40|4469.5|4468.5|4469.5|4468.5|4470|4469|4469.5|4468.5|300
1634716970000|2021-10-20 08:02:50|4470|4469|4469.5|4468|4470|4469|4469.5|4468|8
1634716980000|2021-10-20 08:03:00|4469|4468.5|4468|4467|4469.5|4468.5|4467.5|4466.5|450
1634716990000|2021-10-20 08:03:10|4467.5|4466.5|4468|4466.5|4468.5|4467.5|4467.5|4466.5|0
1634717000000|2021-10-20 08:03:20|4468.5|4467|4468.5|4467|4468.5|4467|4467.5|4466.5|93
1634717010000|2021-10-20 08:03:30|4468|4466.5|4469|4468|4469|4468|4468|4466.5|413
1634717020000|2021-10-20 08:03:40|4470|4468.5|4472|4471|4472|4471|4469|4468|173
1634717030000|2021-10-20 08:03:50|4471.5|4470.5|4471|4470|4472|4471|4471|4470|0
1634717040000|2021-10-20 08:04:00|4471.5|4470.5|4471|4470|4472|4470.5|4470.5|4469.5|25
1634717050000|2021-10-20 08:04:10|4471.5|4469.5|4471|4469.5|4471.5|4470|4471|4469.5|188
1634717060000|2021-10-20 08:04:20|4471.5|4470|4472.5|4471|4472.5|4471|4471|4469.5|0
1634717070000|2021-10-20 08:04:30|4471|4470|4473|4471.5|4473.5|4472|4471|4470|455
1634717080000|2021-10-20 08:04:40|4472.5|4471|4472|4471|4472.5|4471.5|4471.5|4470|544
1634717090000|2021-10-20 08:04:50|4471.5|4470|4474|4473|4474|4473|4471.5|4470|212
1634717100000|2021-10-20 08:05:00|4473.5|4472.5|4473|4471.5|4474|4473|4472.5|4471.5|221
1634717110000|2021-10-20 08:05:10|4472|4471|4472|4471|4472.5|4471|4471|4470|161
1634717120000|2021-10-20 08:05:20|4470.5|4469|4470.5|4469.5|4470.5|4469.5|4470.5|4469|46
1634717130000|2021-10-20 08:05:30|4469.5|4469.5|4469.5|4469|4470|4469.5|4469.5|4468.5|0
1634717140000|2021-10-20 08:05:40|4470|4468.5|4470|4469|4470|4469|4469.5|4468.5|0
1634717150000|2021-10-20 08:05:50|4470.5|4469.5|4471|4470|4471|4470|4469.5|4469|0
1634717160000|2021-10-20 08:06:00|4471.5|4470.5|4473|4472|4473|4472|4471.5|4470.5|0
1634717170000|2021-10-20 08:06:10|4472.5|4471.5|4473|4472|4473|4472|4472.5|4471.5|0
1634717180000|2021-10-20 08:06:20|4472.5|4471.5|4472|4471|4473|4472.5|4471.5|4470.5|0
1634717190000|2021-10-20 08:06:30|4471.5|4471.5|4472.5|4471.5|4473|4471.5|4471.5|4471|0
1634717200000|2021-10-20 08:06:40|4472|4472|4472|4471|4473|4472.5|4472|4471|0
1634717210000|2021-10-20 08:06:50|4472.5|4471.5|4472.5|4471|4472.5|4471.5|4471.5|4471|0
1634717220000|2021-10-20 08:07:00|4472|4471.5|4473.5|4472.5|4473.5|4472.5|4471.5|4471.5|0
1634717230000|2021-10-20 08:07:10|4473|4472|4473|4472.5|4473|4472.5|4472|4471.5|0
1634717240000|2021-10-20 08:07:20|4472.5|4472|4472.5|4471.5|4472.5|4472.5|4472|4471|0
1634717250000|2021-10-20 08:07:30|4472||4472||4472||4472||0
1634717260000|2021-10-20 08:07:40|4472.5||4473||4473||4472.5||0
1634717270000|2021-10-20 08:07:50|4472.5|4472|4472.5|4472|4473|4472|4472|4471.5|0
1634717280000|2021-10-20 08:08:00|4473|4472.5|4473|4472|4473|4472.5|4472.5|4472|0
1634717290000|2021-10-20 08:08:10|4472.5|4472.5|4473|4472|4473|4472.5|4472.5|4472|0
1634717300000|2021-10-20 08:08:20|4472.5|4471.5|4472|4471.5|4473|4472|4472|4471|0
1634717310000|2021-10-20 08:08:30|4471.5|4471|4471.5|4470.5|4471.5|4471.5|4471.5|4470.5|0
1634717320000|2021-10-20 08:08:40|4472|4471|4472|4471|4472|4471|4472|4471|0
1634717330000|2021-10-20 08:08:50|4471.5|4470.5|4471|4470|4471.5|4470.5|4471|4470|0
1634717340000|2021-10-20 08:09:00||4470.5||4470.5||4470.5||4470.5|0
1634717350000|2021-10-20 08:09:10|4470.5|4470|4470.5|4469.5|4470.5|4470|4470.5|4469.5|0
1634717360000|2021-10-20 08:09:20|4471|4470|4471.5|4471|4472|4471|4471|4470|0
1634717370000|2021-10-20 08:09:30|4471|4470.5|4470|4469|4472|4471|4470|4469|0
1634717380000|2021-10-20 08:09:40||4469.5||4469.5||4469.5||4469.5|0
1634717390000|2021-10-20 08:09:50|4470.5|4470|4470.5|4470|4470.5|4470|4470.5|4470|0
1634717400000|2021-10-20 08:10:00|4470|4469.5|4470|4469.5|4470|4469.5|4470|4469.5|0
1634717410000|2021-10-20 08:10:10|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|0
1634717430000|2021-10-20 08:10:30|4469|4468.5|4470|4469|4470|4469|4469|4468.5|0
1634717440000|2021-10-20 08:10:40|4470.5|4469.5|4470.5|4469.5|4470.5|4469.5|4470.5|4469.5|0
1634717450000|2021-10-20 08:10:50|4471|4470|4471.5|4470.5|4471.5|4470.5|4471|4470|0
1634717460000|2021-10-20 08:11:00||4471||4471||4471||4471|0
1634717470000|2021-10-20 08:11:10|4472|4471.5|4473|4472.5|4473|4472.5|4472|4471.5|0
1634717480000|2021-10-20 08:11:20|4473.5|4472|4473.5|4473|4474|4473.5|4473.5|4472|0
1634717490000|2021-10-20 08:11:30|4474|4473.5|4474|4473.5|4474|4473.5|4474|4473.5|0
1634717500000|2021-10-20 08:11:40|4474.5|4474|4474|4473.5|4474.5|4474|4473.5|4472.5|0
1634717510000|2021-10-20 08:11:50||4473||4473.5||4473.5||4473|0
1634717520000|2021-10-20 08:12:00|4473.5|4473|4473|4472|4473.5|4473|4472.5|4472|0
1634717530000|2021-10-20 08:12:10|4472.5|4472.5|4473|4472.5|4473|4472.5|4472.5|4471.5|0
1634717540000|2021-10-20 08:12:20|4473.5|4473|4473|4472.5|4473.5|4473|4473|4472|0
1634717550000|2021-10-20 08:12:30|4472.5|4472|4472|4471.5|4472.5|4472|4471.5|4471|0
1634717560000|2021-10-20 08:12:40|4471.5|4471|4472.5|4472|4472.5|4472|4471.5|4471|0
1634717570000|2021-10-20 08:12:50|4472|4471.5|4473.5|4473|4473.5|4473|4472|4471.5|0
1634717580000|2021-10-20 08:13:00|4474|4472.5|4474.5|4474|4474.5|4474|4474|4472.5|0
1634717590000|2021-10-20 08:13:10|4474|4473.5|4473.5|4472.5|4474|4473.5|4473.5|4472.5|0
1634717600000|2021-10-20 08:13:20|4473|4473|4473|4472.5|4473|4473|4473|4472.5|0
1634717610000|2021-10-20 08:13:30|4472.5|4472|4472|4471.5|4473|4472|4472|4471.5|0
1634717620000|2021-10-20 08:13:40|4471.5|4471|4472|4471|4472|4471.5|4471|4470.5|0
1634717630000|2021-10-20 08:13:50|4471.5|4470.5|4471.5|4470.5|4472|4471|4471|4470.5|0
1634717640000|2021-10-20 08:14:00|4471|4471|4471.5|4470.5|4471.5|4471|4471|4470.5|0
1634717650000|2021-10-20 08:14:10|4471|4471|4471.5|4471|4471.5|4471|4471|4471|0
1634717660000|2021-10-20 08:14:20|4472|4471.5|4471|4470.5|4472.5|4471.5|4471|4470.5|0
1634717670000|2021-10-20 08:14:30|4471.5|4471|4472|4471|4472|4471.5|4471.5|4470.5|0
1634717680000|2021-10-20 08:14:40||4471.5||4471.5||4471.5||4471|0
1634717690000|2021-10-20 08:14:50|4472.5|4472|4473|4472|4473.5|4473|4472.5|4472|0
1634717700000|2021-10-20 08:15:00|4472.5|4471.5|4472|4471.5|4472.5|4472|4472|4471.5|0
1634717710000|2021-10-20 08:15:10|4471.5|4471|4472|4471|4472|4471|4471.5|4470.5|0
1634717720000|2021-10-20 08:15:20|4471.5|4471.5|4472.5|4471.5|4472.5|4471.5|4471.5|4471.5|0
1634717730000|2021-10-20 08:15:30|4472||4473||4473||4472||0
1634717740000|2021-10-20 08:15:40|4472.5|4472|4471.5|4470.5|4473.5|4472.5|4471.5|4470.5|0
1634717750000|2021-10-20 08:15:50||4471||4470.5||4471||4470.5|0
1634717760000|2021-10-20 08:16:00|4471|4470|4471.5|4470.5|4471.5|4470.5|4470.5|4470|0
1634717770000|2021-10-20 08:16:10|4471|4471|4471.5|4471|4471.5|4471|4471|4470.5|0
1634717780000|2021-10-20 08:16:20|4471|4470.5|4470.5|4470|4471.5|4471|4470|4469.5|0
1634717790000|2021-10-20 08:16:30|4470|4469.5|4470|4469|4470.5|4470|4470|4469|0
1634717800000|2021-10-20 08:16:40||4469.5||4469.5||4469.5||4469|0
1634717810000|2021-10-20 08:16:50|4470.5|4470|4471|4470|4471|4470|4470.5|4470|0
1634717820000|2021-10-20 08:17:00|4470.5|4470.5|4471|4469.5|4471|4470.5|4470.5|4469.5|0
1634717830000|2021-10-20 08:17:10|4470.5||4470.5||4470.5||4470.5||0
1634717840000|2021-10-20 08:17:20||4470||4469.5||4470||4469.5|0
1634717850000|2021-10-20 08:17:30|4471|4470|4470.5|4469.5|4471|4470.5|4470|4469.5|0
1634717860000|2021-10-20 08:17:40|4470|4469|4470|4469.5|4470.5|4469.5|4469.5|4469|0
1634717870000|2021-10-20 08:17:50|4469.5|4469|4469.5|4468.5|4469.5|4469|4469|4468.5|0
1634717880000|2021-10-20 08:18:00|4469||4469||4469||4469||0
1634717890000|2021-10-20 08:18:10|4469.5|4469|4469.5|4468.5|4469.5|4469|4469|4468.5|0
1634717900000|2021-10-20 08:18:20|4469|4468|4468.5|4467.5|4469|4468|4468|4467.5|0
1634717910000|2021-10-20 08:18:30|4469|4468|4469.5|4469|4469.5|4469|4469|4468|0
1634717920000|2021-10-20 08:18:40|4469|4468.5|4469|4468|4469|4468.5|4468|4467.5|0
1634717930000|2021-10-20 08:18:50||4467.5||4468.5||4468.5||4467.5|0
1634717940000|2021-10-20 08:19:00|4469.5|4469|4468.5|4468|4469.5|4469|4468|4467.5|0
1634717950000|2021-10-20 08:19:10|4469|4468.5|4469|4468.5|4469.5|4469|4468.5|4468|0
1634717960000|2021-10-20 08:19:20|4468.5|4468|4467|4466|4469.5|4469|4466.5|4465.5|0
1634717970000|2021-10-20 08:19:30|4466.5|4466.5|4466.5|4466|4467|4466.5|4466.5|4465.5|0
1634717980000|2021-10-20 08:19:40|4466|4465.5|4466.5|4466|4467|4466|4466|4465|0
1634717990000|2021-10-20 08:19:50|4467|4466.5|4467|4466.5|4467.5|4467|4467|4466.5|0
1634718000000|2021-10-20 08:20:00|4466.5|4466|4466.5|4465.5|4467|4466|4465.5|4465|0
1634718010000|2021-10-20 08:20:10|4466|4466|4465.5|4465|4467|4466.5|4465.5|4465|0
1634718020000|2021-10-20 08:20:20|4465|4464.5|4464.5|4463.5|4466|4465|4464|4463.5|0
1634718030000|2021-10-20 08:20:30|4464|4464|4463|4462.5|4464|4464|4463|4462|0
1634718040000|2021-10-20 08:20:40|4463.5|4462|4463|4462|4463.5|4462.5|4463|4462|0
1634718050000|2021-10-20 08:20:50|4462.5|4461.5|4463.5|4463|4463.5|4463|4462.5|4461.5|0
1634718060000|2021-10-20 08:21:00|4464|4463.5|4465|4464.5|4466|4465|4464|4463.5|0
1634718070000|2021-10-20 08:21:10|4465.5|4465|4464.5|4464|4465.5|4465|4464|4463.5|0
1634718080000|2021-10-20 08:21:20|4464|4463.5|4464|4463.5|4464.5|4464|4464|4463.5|0
1634718090000|2021-10-20 08:21:30|4464.5|4463|4464.5|4463.5|4464.5|4463.5|4464|4463|0
1634718100000|2021-10-20 08:21:40|4464|4463|4463.5|4463|4464|4463.5|4463.5|4463|0
1634718110000|2021-10-20 08:21:50|4464|4463.5|4465|4464.5|4465.5|4464.5|4464|4463.5|0
1634718120000|2021-10-20 08:22:00|4465.5|4464|4465|4464.5|4465.5|4464.5|4464.5|4464|0
1634718130000|2021-10-20 08:22:10|4465.5|4464|4465.5|4465|4465.5|4465|4465|4464|0
1634718140000|2021-10-20 08:22:20|4465|4464.5|4465|4464|4465.5|4465|4465|4464|0
1634718150000|2021-10-20 08:22:30|4464.5|4464.5|4465|4464.5|4465|4464.5|4464.5|4464.5|0
1634718160000|2021-10-20 08:22:40|4464.5|4464|4464.5|4463.5|4464.5|4464.5|4463.5|4463|0
1634718170000|2021-10-20 08:22:50|4464|4463|4463.5|4463|4464|4463|4463.5|4463|0
1634718180000|2021-10-20 08:23:00|4464|4462.5|4463|4462|4464|4462.5|4462.5|4461.5|0
1634718190000|2021-10-20 08:23:10|4462.5|4461.5|4463.5|4463|4463.5|4463|4462.5|4461.5|0
1634718200000|2021-10-20 08:23:20|4463|4462.5|4464.5|4463.5|4465.5|4464.5|4463|4462.5|0
1634718210000|2021-10-20 08:23:30|4464|4463|4464.5|4463.5|4464.5|4463.5|4463.5|4463|0
1634718220000|2021-10-20 08:23:40|4464|4464|4465|4464|4465.5|4464.5|4464|4463.5|0
1634718230000|2021-10-20 08:23:50|4464.5|4464.5|4464.5|4464|4465.5|4464.5|4464.5|4464|0
1634718240000|2021-10-20 08:24:00|4464|4463.5|4464.5|4463.5|4464.5|4464|4463.5|4463|0
1634718250000|2021-10-20 08:24:10|4464|4464|4464.5|4463.5|4464.5|4464|4464|4463.5|0
1634718260000|2021-10-20 08:24:20|4465|4464|4466|4465.5|4466.5|4465.5|4464.5|4464|0
1634718270000|2021-10-20 08:24:30|4466.5|4465|4467|4466.5|4467.5|4467|4466.5|4465|0
1634718280000|2021-10-20 08:24:40|4466.5|4466|4466|4465.5|4467|4466.5|4466|4465.5|0
1634718290000|2021-10-20 08:24:50|4466.5||4466.5||4466.5||4466.5||0
1634718300000|2021-10-20 08:25:00|4467|4466|4466|4465.5|4467|4466|4466|4465.5|0
1634718310000|2021-10-20 08:25:10|4465.5|4465|4467|4466.5|4467.5|4466.5|4465.5|4465|0
1634718320000|2021-10-20 08:25:20|4467.5|4467|4467.5|4466.5|4467.5|4467|4467|4466|0
1634718330000|2021-10-20 08:25:30|4467|4467|4466|4465.5|4467.5|4467|4466|4465|0
1634718340000|2021-10-20 08:25:40|4466.5|4466|4465|4464.5|4466.5|4466|4465|4464.5|0
1634718350000|2021-10-20 08:25:50||4464||4464.5||4464.5||4464|0
1634718360000|2021-10-20 08:26:00|4465.5|4465|4466|4465.5|4466.5|4465.5|4465.5|4465|0
1634718370000|2021-10-20 08:26:10|4466.5|4466|4466.5|4466|4467|4466|4466|4465|0
1634718380000|2021-10-20 08:26:20|4466|4465.5|4466|4465.5|4466.5|4466|4466|4465.5|0
1634718390000|2021-10-20 08:26:30|4465.5|4465|4465.5|4465|4466|4465.5|4465.5|4464.5|0
1634718400000|2021-10-20 08:26:40|4465|4464.5|4466|4465.5|4466|4465.5|4465|4464.5|0
1634718410000|2021-10-20 08:26:50|4465.5|4465|4464.5|4464|4466|4465.5|4464.5|4463.5|0
1634718430000|2021-10-20 08:27:10|4464|4463.5|4464.5|4464|4465|4464|4464|4463|0
1634718440000|2021-10-20 08:27:20|4465|4464.5|4467|4466|4467|4466.5|4465|4464.5|0
1634718450000|2021-10-20 08:27:30||4466.5||4466.5||4466.5||4466.5|0
1634718460000|2021-10-20 08:27:40|4466.5|4466|4466.5|4465.5|4467|4466.5|4466|4465.5|0
1634718470000|2021-10-20 08:27:50|4466||4466||4466.5||4466||0
1634718480000|2021-10-20 08:28:00|4465.5|4465|4466.5|4465.5|4466.5|4465.5|4465.5|4465|0
1634718490000|2021-10-20 08:28:10|4467|4466|4467|4466.5|4467|4466.5|4466.5|4465.5|0
1634718500000|2021-10-20 08:28:20|4466.5|4466|4467|4466.5|4467|4466.5|4466.5|4466|0
1634718510000|2021-10-20 08:28:30|4467.5|4467|4467|4466.5|4468|4467.5|4466.5|4466|0
1634718520000|2021-10-20 08:28:40|4466.5|4466|4467.5|4466.5|4467.5|4467|4466.5|4466|0
1634718530000|2021-10-20 08:28:50|4467||4467.5||4467.5||4467||0
1634718540000|2021-10-20 08:29:00|4467|4466|4466.5|4466|4467.5|4466|4466.5|4466|0
1634718550000|2021-10-20 08:29:10|4467|4466.5|4466.5|4465.5|4467|4466.5|4466|4465.5|0
1634718560000|2021-10-20 08:29:20|4467|4466|4467.5|4466.5|4467.5|4466.5|4467|4466|0
1634718570000|2021-10-20 08:29:30|4467|4466|4467|4466.5|4467.5|4466.5|4467|4466|0
1634718580000|2021-10-20 08:29:40|4466.5|4466|4467|4466.5|4467.5|4467|4466.5|4466|0
1634718590000|2021-10-20 08:29:50|4467.5|4467|4468|4467|4468|4467.5|4467|4467|0
1634718600000|2021-10-20 08:30:00|4468.5|4467.5|4468.5|4467.5|4469|4468.5|4468|4467.5|0
1634718610000|2021-10-20 08:30:10|4468|4467|4467|4466.5|4468|4467|4467|4466.5|0
1634718620000|2021-10-20 08:30:20|4467.5||4467||4467.5||4467||0
1634718630000|2021-10-20 08:30:30|4467.5|4467|4468.5|4467|4468.5|4468|4467|4466.5|0
1634718640000|2021-10-20 08:30:40|4468|4467.5|4469|4468.5|4469|4468.5|4468|4467.5|0
1634718650000|2021-10-20 08:30:50|4468.5|4468|4468|4467.5|4469|4468|4467.5|4467|0
1634718660000|2021-10-20 08:31:00|4467.5|4467|4466.5|4466|4468|4467|4466|4465|0
1634718670000|2021-10-20 08:31:10|4466|4465.5|4466.5|4466|4466.5|4466|4465.5|4465|0
1634718680000|2021-10-20 08:31:20|4466|4465.5|4466.5|4465.5|4466.5|4466|4466|4465.5|0
1634718690000|2021-10-20 08:31:30|4466|4466|4466.5|4466|4467|4466.5|4466|4466|0
1634718700000|2021-10-20 08:31:40|4467|4465.5|4465|4464|4467|4466|4465|4464|0
1634718710000|2021-10-20 08:31:50|4464.5|4464.5|4465|4464|4465|4464.5|4464.5|4464|0
1634718720000|2021-10-20 08:32:00||4464.5||4464.5||4464.5||4464.5|0
1634718730000|2021-10-20 08:32:10|4465.5|4465|4465.5|4464.5|4465.5|4465|4465|4464.5|0
1634718740000|2021-10-20 08:32:20|4466|4465|4466|4465|4466.5|4466|4466|4465|0
1634718750000|2021-10-20 08:32:30|4466.5|4465.5|4466.5|4466|4466.5|4466|4466|4465.5|0
1634718760000|2021-10-20 08:32:40|4466|4465.5|4466.5|4465.5|4466.5|4466|4466|4465.5|0
1634718770000|2021-10-20 08:32:50|4466|4466|4466|4465|4466|4466|4466|4465|0
1634718780000|2021-10-20 08:33:00|4465.5|4464.5|4465.5|4465|4465.5|4465|4465|4464.5|0
1634718790000|2021-10-20 08:33:10|4466|4465.5|4466|4465|4466|4465.5|4465.5|4464.5|0
1634718800000|2021-10-20 08:33:20|4465.5|4464.5|4465|4464|4465.5|4464.5|4464.5|4464|0
1634718810000|2021-10-20 08:33:30|4464.5|4464.5|4464.5|4463.5|4464.5|4464.5|4464.5|4463.5|0
1634718820000|2021-10-20 08:33:40|4464|4463|4464|4463.5|4464|4463.5|4464|4463|0
1634718830000|2021-10-20 08:33:50|4464.5|4464|4465.5|4464.5|4465.5|4465|4464.5|4464|0
1634718840000|2021-10-20 08:34:00|4465|4464|4465|4464.5|4465.5|4465|4464.5|4464|0
1634718850000|2021-10-20 08:34:10|4465.5||4465.5||4465.5||4465||0
1634718860000|2021-10-20 08:34:20|4465|4465|4466|4465|4466|4465|4465|4465|0
1634718870000|2021-10-20 08:34:30|4465.5|4464.5|4465.5|4465|4466|4465.5|4465|4464.5|0
1634718880000|2021-10-20 08:34:40|4465|4464.5|4466|4465.5|4466|4465.5|4465|4464.5|0
1634718890000|2021-10-20 08:34:50|4465.5|4465|4465.5|4464.5|4466|4465|4465|4464.5|0
1634718900000|2021-10-20 08:35:00|4465|4464|4464.5|4463.5|4465|4464|4464.5|4463.5|0
1634718910000|2021-10-20 08:35:10|4464|4463|4463.5|4463|4464|4463.5|4463.5|4463|0
1634718920000|2021-10-20 08:35:20|4463|4462.5|4462.5|4461.5|4463|4462.5|4462|4461.5|0
1634718930000|2021-10-20 08:35:30|4462|4462|4463.5|4463|4463.5|4463|4462|4461.5|0
1634718940000|2021-10-20 08:35:40|4463|4462.5|4463|4462|4463.5|4462.5|4462.5|4462|0
1634718950000|2021-10-20 08:35:50|4463.5|4462.5|4463|4462.5|4463.5|4463|4463|4462|0
1634718960000|2021-10-20 08:36:00|4463.5|4463|4464|4463|4464|4463.5|4463.5|4463|0
1634718970000|2021-10-20 08:36:10|4463.5|4462.5|4463|4462.5|4463.5|4463|4463|4462.5|0
1634718980000|2021-10-20 08:36:20|4463.5|4463|4463.5|4463|4463.5|4463|4463.5|4462.5|0
1634718990000|2021-10-20 08:36:30|4464|4462.5|4464|4463.5|4464|4463.5|4464|4462.5|0
1634719000000|2021-10-20 08:36:40|4463.5|4463|4461.5|4461|4463.5|4463.5|4461.5|4461|0
1634719020000|2021-10-20 08:37:00|4461|4460.5|4461.5|4461|4461.5|4461|4461|4460.5|0
1634719030000|2021-10-20 08:37:10|4462|4461.5|4461.5|4461|4462|4461.5|4461|4460.5|0
1634719040000|2021-10-20 08:37:20|4462|4461.5|4461.5|4461|4462|4461.5|4461.5|4461|0
1634719050000|2021-10-20 08:37:30|4462|4461.5|4462.5|4461.5|4462.5|4462|4462|4461.5|0
1634719060000|2021-10-20 08:37:40|4462|4461|4462|4461.5|4462.5|4462|4462|4461|0
1634719070000|2021-10-20 08:37:50|4462.5|4462|4462.5|4462|4462.5|4462|4462|4461.5|0
1634719080000|2021-10-20 08:38:00|4463|4462.5|4462|4461|4463|4462.5|4462|4461|0
1634719090000|2021-10-20 08:38:10|4462.5|4461.5|4462.5|4461.5|4463|4462|4462|4461.5|0
1634719100000|2021-10-20 08:38:20|4463|4462|4463.5|4463|4464.5|4464|4463|4462|0
1634719110000|2021-10-20 08:38:30|4463|4462.5|4463.5|4463|4463.5|4463|4463|4462.5|0
1634719120000|2021-10-20 08:38:40|4463|4462.5|4462.5|4462|4463.5|4463|4462.5|4461.5|0
1634719130000|2021-10-20 08:38:50|4462|4461.5|4462.5|4461.5|4462.5|4462|4462|4461.5|0
1634719140000|2021-10-20 08:39:00|4462|4462|4462.5|4462|4462.5|4462|4462|4461.5|0
1634719150000|2021-10-20 08:39:10|4462|4461.5|4462|4461.5|4462|4461.5|4462|4461.5|0
1634719160000|2021-10-20 08:39:20|4462.5|4462|4462|4461.5|4462.5|4462|4462|4461.5|0
1634719170000|2021-10-20 08:39:30|4462.5|4462|4462.5|4462|4462.5|4462|4462.5|4461.5|0
1634719180000|2021-10-20 08:39:40|4462|4461.5|4463|4462.5|4463|4462.5|4462|4461.5|0
1634719190000|2021-10-20 08:39:50|4463.5|4463|4463.5|4463|4464|4463|4463|4462|0
1634719200000|2021-10-20 08:40:00|4463|4462.5|4464|4463|4464|4463.5|4462.5|4462|0
1634719210000|2021-10-20 08:40:10|4463.5|4462.5|4463.5|4462.5|4463.5|4463|4463|4462.5|0
1634719220000|2021-10-20 08:40:20|4463|4462|4462.5|4462|4463|4462|4462.5|4462|0
1634719230000|2021-10-20 08:40:30|4462|4461.5|4461.5|4461|4462|4461.5|4461.5|4461|0
1634719240000|2021-10-20 08:40:40|4461|4460.5|4461.5|4460.5|4461.5|4461|4461|4460.5|0
1634719250000|2021-10-20 08:40:50|4461|4461|4461.5|4461|4461.5|4461|4461|4460.5|0
1634719260000|2021-10-20 08:41:00|4461|4460.5|4461.5|4461|4461.5|4461|4461|4460.5|0
1634719270000|2021-10-20 08:41:10|4462|4461.5|4463|4462.5|4463|4462.5|4462|4461.5|0
1634719280000|2021-10-20 08:41:20|4463.5||4463.5||4463.5||4463.5||0
1634719290000|2021-10-20 08:41:30|4464||4463||4464||4463||0
1634719300000|2021-10-20 08:41:40|4463.5||4463||4463.5||4463||0
1634719320000|2021-10-20 08:42:00|4462.5|4462|4462|4461.5|4462.5|4462|4461|4460.5|0
1634719330000|2021-10-20 08:42:10|4462.5|4462|4463|4462.5|4463.5|4463|4462.5|4462|0
1634719360000|2021-10-20 08:42:40|4463.5|4463|4464|4463.5|4464|4463.5|4463|4462.5|0
1634719370000|2021-10-20 08:42:50|4464.5|4464|4464|4463.5|4464.5|4464|4464|4463.5|0
1634719380000|2021-10-20 08:43:00|4464.5|4463|4464|4463.5|4464.5|4463.5|4463.5|4463|0
1634719390000|2021-10-20 08:43:10|4464.5|4464|4465.5|4465|4466|4465|4464|4463.5|0
1634719400000|2021-10-20 08:43:20|4465|4464.5|4465.5|4465|4465.5|4465|4465|4464.5|0
1634719410000|2021-10-20 08:43:30|4466|4465.5|4466.5|4466|4466.5|4466|4465.5|4465|0
1634719420000|2021-10-20 08:43:40|4466|4465.5|4466|4465.5|4466.5|4466|4466|4465.5|0
1634719430000|2021-10-20 08:43:50|4466.5|4466|4467|4466.5|4467|4466.5|4466|4466|0
1634719440000|2021-10-20 08:44:00|4466.5|4466|4467|4466.5|4467|4466.5|4466.5|4466|0
1634719450000|2021-10-20 08:44:10|4467.5|4467|4467.5|4467|4467.5|4467|4467.5|4467|0
1634719460000|2021-10-20 08:44:20|4467|4466.5|4467|4466.5|4467.5|4467|4467|4466.5|0
1634719470000|2021-10-20 08:44:30|4466.5|4466|4466.5|4466|4466.5|4466|4466.5|4466|0
1634719480000|2021-10-20 08:44:40||4465.5||4465.5||4466||4465.5|0
1634719490000|2021-10-20 08:44:50||4466||4466||4466||4465.5|0
1634719500000|2021-10-20 08:45:00|4467|4466.5|4467|4466.5|4467.5|4467|4467|4466|0
1634719510000|2021-10-20 08:45:10|4467.5|4466|4467.5|4466.5|4467.5|4467|4467.5|4466|0
1634719520000|2021-10-20 08:45:20|4467|4467|4467.5|4467|4467.5|4467|4467|4466.5|0
1634719530000|2021-10-20 08:45:30|4468|4467.5|4468|4467.5|4468.5|4468|4468|4467.5|0
1634719540000|2021-10-20 08:45:40|4468.5|4468|4467.5|4467|4468.5|4468|4467.5|4467|0
1634719550000|2021-10-20 08:45:50|4468|4466.5|4468|4467|4468|4467|4468|4466.5|0
1634719560000|2021-10-20 08:46:00|4467.5|4467.5|4468|4467.5|4468|4467.5|4467.5|4467.5|0
1634719580000|2021-10-20 08:46:20|4468.5|4468|4468.5|4468|4468.5|4468|4468.5|4467.5|0
1634719610000|2021-10-20 08:46:50|4468|4467.5|4468|4467.5|4468.5|4468|4468|4467.5|0
1634719620000|2021-10-20 08:47:00|4468.5|4467|4467.5|4466.5|4468.5|4467|4467|4466|0
1634719630000|2021-10-20 08:47:10|4467|4467|4467.5|4467|4467.5|4467|4467|4466.5|0
1634719640000|2021-10-20 08:47:20|4467|4466.5|4467.5|4467|4467.5|4467|4467|4466.5|0
1634719650000|2021-10-20 08:47:30|4467|4466.5|4467|4466.5|4467|4467|4467|4466.5|0
1634719660000|2021-10-20 08:47:40|4466.5|4466|4466.5|4466|4466.5|4466|4466.5|4465.5|0
1634719670000|2021-10-20 08:47:50|4467|4466.5|4467|4466.5|4467.5|4467|4467|4466.5|0
1634719680000|2021-10-20 08:48:00|4467.5||4467||4467.5||4467||0
1634719690000|2021-10-20 08:48:10|4466.5|4466|4467|4466|4467|4466|4466.5|4466|0
1634719700000|2021-10-20 08:48:20|4467.5|4466.5|4467.5|4466.5|4467.5|4467|4467|4466|0
1634719710000|2021-10-20 08:48:30|4467||4467||4467||4467||0
1634719720000|2021-10-20 08:48:40|4466.5|4466|4467|4466.5|4467|4466.5|4466.5|4466|0
1634719730000|2021-10-20 08:48:50|4467.5|4467|4468.5|4468|4468.5|4468|4467.5|4467|0
1634719740000|2021-10-20 08:49:00|4469|4468.5|4468.5|4468|4469|4468.5|4468.5|4468|0
1634719760000|2021-10-20 08:49:20|4469|4468.5|4468.5|4468|4469|4468.5|4468.5|4468|0
1634719770000|2021-10-20 08:49:30|4469|4468.5|4469.5|4468.5|4469.5|4468.5|4468.5|4468|0
1634719780000|2021-10-20 08:49:40|4470|4469|4470|4469.5|4470.5|4470|4469.5|4469|0
1634719790000|2021-10-20 08:49:50|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|0
1634719800000|2021-10-20 08:50:00|4470|4469.5|4470.5|4470|4471|4470|4469.5|4469.5|0
1634719810000|2021-10-20 08:50:10|4471|4470.5|4471.5|4471|4471.5|4471|4471|4470.5|0
1634719820000|2021-10-20 08:50:20|4472|4471.5|4472|4471.5|4472.5|4472|4472|4471|0
1634719830000|2021-10-20 08:50:30|4472.5|4472|4473|4472.5|4473|4472.5|4472|4472|0
1634719840000|2021-10-20 08:50:40|4472.5|4472|4473|4472.5|4473|4472.5|4472.5|4472|0
1634719850000|2021-10-20 08:50:50|4472.5|4472|4473|4472.5|4473.5|4473|4472.5|4472|0
1634719860000|2021-10-20 08:51:00|4472.5|4472|4473.5|4472.5|4473.5|4473|4472.5|4472|0
1634719870000|2021-10-20 08:51:10|4473|4473|4473|4472.5|4473|4473|4473|4472.5|0
1634719880000|2021-10-20 08:51:20||4472||4472.5||4472.5||4472|0
1634719890000|2021-10-20 08:51:30||4472||4472.5||4472.5||4472|0
1634719900000|2021-10-20 08:51:40|4472.5|4472|4472.5|4472|4473|4472.5|4472.5|4472|0
1634719910000|2021-10-20 08:51:50|4472|4471.5|4472|4471.5|4472.5|4472|4472|4471.5|0
1634719920000|2021-10-20 08:52:00|4471.5|4471|4471.5|4471|4472|4471.5|4471|4470.5|0
1634719930000|2021-10-20 08:52:10|4471|4470.5|4471|4470.5|4471.5|4471|4471|4470.5|0
1634719940000|2021-10-20 08:52:20|4471.5|4471|4471.5|4470.5|4471.5|4471|4471.5|4470.5|0
1634719950000|2021-10-20 08:52:30|4471|4470|4470.5|4469.5|4471|4470|4470|4469.5|0
1634719960000|2021-10-20 08:52:40||4470||4469.5||4470||4469.5|0
1634719970000|2021-10-20 08:52:50|4470|4469|4470|4469.5|4470.5|4469.5|4469.5|4469|0
1634719980000|2021-10-20 08:53:00|4469.5|4469|4469|4468.5|4469.5|4469|4468.5|4468|0
1634719990000|2021-10-20 08:53:10|4469.5|4469|4468.5|4468|4469.5|4469|4468.5|4468|0
1634720000000|2021-10-20 08:53:20|4469|4468.5|4469|4468|4469|4468.5|4469|4468|0
1634720010000|2021-10-20 08:53:30||4468.5||4468||4468.5||4468|0
1634720020000|2021-10-20 08:53:40|4468.5|4467.5|4468.5|4468|4468.5|4468|4468.5|4467.5|0
1634720030000|2021-10-20 08:53:50|4468|4467.5|4468.5|4467.5|4468.5|4468|4468|4467.5|0
1634720040000|2021-10-20 08:54:00|4468|4468|4468.5|4468|4468.5|4468|4468|4467.5|0
1634720060000|2021-10-20 08:54:20|4469|4468.5|4469.5|4469|4469.5|4469|4469|4468.5|0
1634720080000|2021-10-20 08:54:40|4469|4468.5|4469.5|4469|4470|4469|4469|4468.5|0
1634720090000|2021-10-20 08:54:50|4470|4469.5|4470.5|4470|4470.5|4470|4470|4469.5|0
1634720100000|2021-10-20 08:55:00|4470|4469.5|4471.5|4470.5|4471.5|4471|4470|4469.5|0
1634720110000|2021-10-20 08:55:10|4471|4471|4472|4471|4472|4471.5|4471|4471|0
1634720120000|2021-10-20 08:55:20||4471.5||4471.5||4471.5||4471.5|0
1634720130000|2021-10-20 08:55:30|4471.5|4471|4472.5|4472|4472.5|4472|4471.5|4471|0
1634720150000|2021-10-20 08:55:50||4471.5||4471.5||4471.5||4471.5|0
1634720160000|2021-10-20 08:56:00|4472|4472|4473|4472.5|4473|4472.5|4472|4471.5|0
1634720190000|2021-10-20 08:56:30|4473.5|4473|4473.5|4473|4474|4473.5|4473.5|4473|0
1634720210000|2021-10-20 08:56:50|4473|4472.5|4472.5|4472|4473|4472.5|4472.5|4471.5|0
1634720220000|2021-10-20 08:57:00|4472|4471.5|4471|4470.5|4472|4471.5|4471|4470.5|0
1634720230000|2021-10-20 08:57:10|4471.5|4471|4471|4470.5|4472|4471|4471|4470.5|0
1634720240000|2021-10-20 08:57:20|4470.5|4470|4470.5|4470|4471|4470.5|4470.5|4469.5|0
1634720250000|2021-10-20 08:57:30|4470|4469.5|4470|4469.5|4470|4469.5|4469.5|4469|0
1634720260000|2021-10-20 08:57:40|4469.5|4469|4469.5|4469|4470|4469.5|4469.5|4469|0
1634720270000|2021-10-20 08:57:50|4469|4468.5|4468.5|4468|4469|4468.5|4468.5|4468|0
1634720280000|2021-10-20 08:58:00|4469|4468.5|4469|4468.5|4469|4468.5|4468.5|4468|0
1634720300000|2021-10-20 08:58:20|4468.5|4468|4467.5|4466.5|4468.5|4468|4467|4466|0
1634720310000|2021-10-20 08:58:30|4468|4467|4467.5|4467|4468|4467.5|4467.5|4466.5|0
1634720320000|2021-10-20 08:58:40|4467|4466.5|4467|4466.5|4467|4466.5|4467|4466.5|0
1634720330000|2021-10-20 08:58:50||4466||4466||4466||4466|0
1634720340000|2021-10-20 08:59:00|4467.5|4466.5|4467|4466.5|4467.5|4466.5|4467|4466.5|0
1634720350000|2021-10-20 08:59:10|4467.5|4467|4467|4466.5|4467.5|4467|4467|4466.5|0
1634720360000|2021-10-20 08:59:20|4467.5||4467.5||4467.5||4467.5||0
1634720370000|2021-10-20 08:59:30|4468|4467|4468.5|4467.5|4468.5|4467.5|4467.5|4466.5|0
1634720380000|2021-10-20 08:59:40|4469|4468|4469|4468|4469|4468|4468.5|4468|0
1634720390000|2021-10-20 08:59:50||4468.5||4468.5||4468.5||4468|0
1634720400000|2021-10-20 09:00:00||4468||4468.5||4468.5||4468|0
1634720410000|2021-10-20 09:00:10|4468.5|4468|4468|4467.5|4468.5|4468|4468|4467|0
1634720430000|2021-10-20 09:00:30|4468.5|4468|4468.5|4468|4469|4468.5|4468.5|4467.5|0
1634720440000|2021-10-20 09:00:40|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468.5|0
1634720460000|2021-10-20 09:01:00|4469.5|4469|4470|4469.5|4470|4469.5|4469.5|4469|0
1634720470000|2021-10-20 09:01:10|4470.5|4470|4470.5|4470|4471|4470|4470.5|4469.5|0
1634720480000|2021-10-20 09:01:20|4471|4469.5|4471|4470.5|4471|4470.5|4471|4469.5|0
1634720490000|2021-10-20 09:01:30|4470.5|4470|4470.5|4470|4470.5|4470.5|4470.5|4470|0
1634720500000|2021-10-20 09:01:40|4471|4470.5|4470.5|4470|4471|4470.5|4470.5|4470|0
1634720510000|2021-10-20 09:01:50|4471|4470.5|4470.5|4470|4471|4470.5|4470.5|4470|0
1634720520000|2021-10-20 09:02:00|4470|4469.5|4471.5|4471|4471.5|4471|4470|4469.5|0
1634720530000|2021-10-20 09:02:10|4472|4470.5|4471|4470.5|4472|4470.5|4470.5|4470|0
1634720540000|2021-10-20 09:02:20|4471.5||4471.5||4471.5||4471.5||0
1634720550000|2021-10-20 09:02:30|4471|4470|4470|4469|4471|4470.5|4469|4468.5|0
1634720560000|2021-10-20 09:02:40|4469.5|4469.5|4469.5|4469|4469.5|4469.5|4469|4468|0
1634720570000|2021-10-20 09:02:50|4470|4469.5|4470.5|4470|4470.5|4470|4469.5|4469|0
1634720580000|2021-10-20 09:03:00|4471||4470.5||4471||4470.5||0
1634720590000|2021-10-20 09:03:10|4471|4469.5|4471|4470|4471|4470|4470.5|4469.5|0
1634720600000|2021-10-20 09:03:20|4470.5|4469.5|4470.5|4470|4470.5|4470|4470.5|4469.5|0
1634720610000|2021-10-20 09:03:30|4470|4469.5|4469.5|4469|4470|4469.5|4469.5|4469|0
1634720620000|2021-10-20 09:03:40|4470|4469.5|4470|4469|4470.5|4470|4470|4469|0
1634720630000|2021-10-20 09:03:50||4469.5||4469.5||4469.5||4469|0
1634720640000|2021-10-20 09:04:00|4470.5|4469|4470.5|4470|4470.5|4470|4470.5|4469|0
1634720650000|2021-10-20 09:04:10|4471|4469.5|4470.5|4470|4471|4470|4470|4469.5|0
1634720660000|2021-10-20 09:04:20||4469.5||4470||4470||4469.5|0
1634720680000|2021-10-20 09:04:40|4470|4469.5|4470|4469.5|4470|4469.5|4470|4469.5|0
1634720700000|2021-10-20 09:05:00|4469.5|4469|4469|4468.5|4469.5|4469|4468.5|4468|0
1634720710000|2021-10-20 09:05:10|4469.5|4469|4468.5|4468|4469.5|4469|4468.5|4467.5|0
1634720720000|2021-10-20 09:05:20|4469|4467.5|4469|4468|4469.5|4468.5|4469|4467.5|0
1634720730000|2021-10-20 09:05:30|4468.5||4468.5||4468.5||4468.5||0
1634720740000|2021-10-20 09:05:40|4469|4468.5|4469.5|4468.5|4469.5|4469|4469|4468.5|0
1634720750000|2021-10-20 09:05:50|4469|4469|4469.5|4469|4469.5|4469|4469|4468.5|0
1634720760000|2021-10-20 09:06:00|4470|4469.5|4472.5|4472|4473|4472.5|4470|4469.5|0
1634720770000|2021-10-20 09:06:10|4473|4472.5|4473|4472|4473|4472.5|4472.5|4471.5|0
1634720780000|2021-10-20 09:06:20|4473.5|4472.5|4472.5|4472|4473.5|4473|4472.5|4472|0
1634720790000|2021-10-20 09:06:30|4472|4471.5|4472|4471.5|4472.5|4471.5|4472|4471.5|0
1634720800000|2021-10-20 09:06:40|4472.5|4472|4472.5|4471.5|4473|4472.5|4472|4471.5|0
1634720810000|2021-10-20 09:06:50|4472|4472|4472|4471.5|4472|4472|4472|4471.5|0
1634720820000|2021-10-20 09:07:00|4472.5|4472|4472.5|4471.5|4472.5|4472|4472|4471.5|0
1634720830000|2021-10-20 09:07:10|4473|4472|4473.5|4473|4474|4473|4473|4472|0
1634720840000|2021-10-20 09:07:20|4473|4472.5|4473.5|4473|4473.5|4473|4473|4472.5|0
1634720850000|2021-10-20 09:07:30|4473|4472.5|4473|4472.5|4473|4473|4473|4472.5|0
1634720860000|2021-10-20 09:07:40|4473.5|4472|4473|4472|4473.5|4472.5|4472.5|4471.5|0
1634720870000|2021-10-20 09:07:50|4473.5|4472.5|4473.5|4472.5|4473.5|4472.5|4473|4472.5|0
1634720880000|2021-10-20 09:08:00|4474|4473|4473.5|4473|4474|4473.5|4473|4472|0
1634720890000|2021-10-20 09:08:10|4474|4473.5|4474|4473.5|4475|4474.5|4474|4473.5|0
1634720900000|2021-10-20 09:08:20|4474.5|4474|4476|4475.5|4476|4475.5|4474.5|4474|0
1634720910000|2021-10-20 09:08:30|4475.5|4475|4475|4474.5|4475.5|4475.5|4475|4474.5|0
1634720920000|2021-10-20 09:08:40|4474.5|4474|4472|4471.5|4474.5|4474|4472|4471|0
1634720930000|2021-10-20 09:08:50|4471.5|4471|4470.5|4470|4471.5|4471.5|4470.5|4469.5|0
1634720940000|2021-10-20 09:09:00|4471|4470.5|4473.5|4472.5|4473.5|4472.5|4471|4470.5|0
1634720950000|2021-10-20 09:09:10|4473|4472|4472|4471|4473|4472|4472|4471|0
1634720970000|2021-10-20 09:09:30|4472.5|4471.5|4474.5|4473.5|4474.5|4474|4472.5|4471.5|0
1634720980000|2021-10-20 09:09:40|4474|4474|4474|4473.5|4474|4474|4474|4473.5|0
1634720990000|2021-10-20 09:09:50|4473.5|4473|4473.5|4472.5|4474|4473.5|4473.5|4472.5|0
1634721000000|2021-10-20 09:10:00|4473|4472|4473|4472.5|4473|4472.5|4472.5|4472|0
1634721010000|2021-10-20 09:10:10|4472.5|4472|4473.5|4473|4473.5|4473|4472.5|4472|0
1634721020000|2021-10-20 09:10:20|4473|4472.5|4473|4472.5|4473|4472.5|4473|4472|0
1634721030000|2021-10-20 09:10:30|4473.5|4473|4474|4473.5|4474|4473.5|4473.5|4473|0
1634721040000|2021-10-20 09:10:40|4474.5|4474|4473.5|4473|4474.5|4474|4473.5|4473|0
1634721050000|2021-10-20 09:10:50|4474|4473.5|4473.5|4473|4474|4473.5|4473.5|4473|0
1634721060000|2021-10-20 09:11:00|4474|4473.5|4474|4473.5|4474|4473.5|4474|4473.5|0
1634721070000|2021-10-20 09:11:10|4473.5|4473|4474|4473|4474.5|4473.5|4473.5|4473|0
1634721080000|2021-10-20 09:11:20|4473.5|4473.5|4474.5|4474|4475|4474|4473.5|4473.5|0
1634721090000|2021-10-20 09:11:30|4474|4473.5|4474.5|4473.5|4474.5|4474|4474|4473.5|0
1634721100000|2021-10-20 09:11:40||4474||4474||4474||4474|0
1634721110000|2021-10-20 09:11:50|4475|4473.5|4474|4473.5|4475|4473.5|4474|4473.5|0
1634721120000|2021-10-20 09:12:00|4474.5|4474|4474.5|4473.5|4474.5|4474|4474.5|4473.5|0
1634721130000|2021-10-20 09:12:10|4474|4473|4473.5|4473|4474|4473|4473|4472.5|0
1634721140000|2021-10-20 09:12:20|4473|4472.5|4473.5|4472.5|4473.5|4472.5|4473|4472.5|0
1634721160000|2021-10-20 09:12:40|4473|4473|4473.5|4473|4474|4473.5|4473|4473|0
1634721170000|2021-10-20 09:12:50|4474|4473.5|4475|4474.5|4475|4474.5|4474|4473.5|0
1634721180000|2021-10-20 09:13:00|4475.5|4474|4474|4473.5|4475.5|4474.5|4474|4473.5|0
1634721190000|2021-10-20 09:13:10|4473.5|4473|4474|4473.5|4474|4473.5|4473.5|4473|0
1634721200000|2021-10-20 09:13:20|4474.5|4474|4474|4473.5|4474.5|4474|4474|4473.5|0
1634721210000|2021-10-20 09:13:30|4474.5|4474|4475|4474|4475|4474.5|4474.5|4474|0
1634721220000|2021-10-20 09:13:40||4474.5||4474.5||4474.5||4474.5|0
1634721230000|2021-10-20 09:13:50|4474.5|4474|4474|4473|4474.5|4474|4473.5|4473|0
1634721240000|2021-10-20 09:14:00|4473.5|4473.5|4474|4473.5|4474|4473.5|4473.5|4473|0
1634721250000|2021-10-20 09:14:10||4473||4473||4473.5||4473|0
1634721260000|2021-10-20 09:14:20|4474.5|4473.5|4475|4474.5|4475|4474.5|4474.5|4473|0
1634721280000|2021-10-20 09:14:40|4474.5|4474|4474.5|4474|4474.5|4474|4474|4473.5|0
1634721290000|2021-10-20 09:14:50|4474|4473.5|4473.5|4472.5|4474|4473.5|4473|4472.5|0
1634721300000|2021-10-20 09:15:00|4473|4472|4472.5|4472|4473.5|4472.5|4472.5|4471.5|0
1634721310000|2021-10-20 09:15:10|4472|4471.5|4473|4472.5|4473|4472.5|4472|4471.5|0
1634721320000|2021-10-20 09:15:20|4472.5|4472|4472.5|4472|4473|4472|4472.5|4471.5|0
1634721330000|2021-10-20 09:15:30|4473||4472.5||4473||4472.5||0
1634721340000|2021-10-20 09:15:40|4473|4472.5|4473|4472|4473.5|4473|4472.5|4472|0
1634721350000|2021-10-20 09:15:50|4472.5|4471.5|4472.5|4471.5|4473|4472.5|4472|4471.5|0
1634721360000|2021-10-20 09:16:00|4473|4472|4472|4471.5|4473|4472|4472|4471|0
1634721370000|2021-10-20 09:16:10|4471.5|4471|4472.5|4472|4472.5|4472|4471.5|4471|0
1634721380000|2021-10-20 09:16:20|4473|4472.5|4473|4472.5|4473|4472.5|4472.5|4471.5|0
1634721390000|2021-10-20 09:16:30|4473.5|4472|4473|4472|4473.5|4472.5|4473|4472|0
1634721400000|2021-10-20 09:16:40|4473.5|4472.5|4473|4472|4473.5|4472.5|4472.5|4472|0
1634721410000|2021-10-20 09:16:50||4472.5||4472.5||4472.5||4472.5|0
1634721420000|2021-10-20 09:17:00|4472.5|4472|4473|4472.5|4473.5|4473|4472|4471.5|0
1634721430000|2021-10-20 09:17:10|4473.5|4473|4473|4472.5|4473.5|4473|4473|4472.5|0
1634721440000|2021-10-20 09:17:20|4473.5|4473|4473.5|4473|4473.5|4473|4473|4472.5|0
1634721450000|2021-10-20 09:17:30|4474|4473.5|4476|4475|4476|4475|4474|4473.5|0
1634721460000|2021-10-20 09:17:40|4475.5|4474.5|4475.5|4475|4476|4475|4475|4474.5|0
1634721470000|2021-10-20 09:17:50|4476|4475.5|4476|4475.5|4476|4475.5|4475.5|4475|0
1634721480000|2021-10-20 09:18:00|4475.5|4475|4476|4475.5|4476.5|4475.5|4475.5|4475|0
1634721490000|2021-10-20 09:18:10|4475.5|4475|4475|4474.5|4475.5|4475|4475|4474.5|0
1634721500000|2021-10-20 09:18:20|4475.5|4474|4474|4473.5|4475.5|4474|4474|4473.5|0
1634721510000|2021-10-20 09:18:30||4473||4473||4473||4473|0
1634721520000|2021-10-20 09:18:40|4474.5|4473.5|4474.5|4473.5|4474.5|4474|4474|4473.5|0
1634721530000|2021-10-20 09:18:50|4475|4474|4475|4474.5|4475.5|4475|4475|4474|0
1634721540000|2021-10-20 09:19:00|4475.5|4475|4475.5|4474.5|4475.5|4475|4475|4474.5|0
1634721550000|2021-10-20 09:19:10|4475||4475||4475.5||4475||0
1634721560000|2021-10-20 09:19:20|4475.5|4475|4475.5|4475|4475.5|4475|4475.5|4475|0
1634721570000|2021-10-20 09:19:30|4475|4474.5|4475|4474|4475|4474.5|4475|4474|0
1634721580000|2021-10-20 09:19:40|4475.5|4474.5|4475|4474.5|4475.5|4475|4475|4474.5|0
1634721590000|2021-10-20 09:19:50|4475.5|4475|4475|4474.5|4475.5|4475|4475|4474.5|0
1634721600000|2021-10-20 09:20:00|4474.5|4474|4474.5|4474|4474.5|4474|4474.5|4474|0
1634721610000|2021-10-20 09:20:10|4474|4473.5|4474|4473|4474|4473.5|4474|4473|0
1634721620000|2021-10-20 09:20:20|4473.5|4472.5|4473|4472.5|4473.5|4472.5|4473|4472.5|0
1634721630000|2021-10-20 09:20:30|4473.5|4473|4473.5|4473|4474|4473|4473.5|4473|0
1634721640000|2021-10-20 09:20:40|4474|4473.5|4475.5|4475|4476|4475.5|4474|4473.5|0
1634721650000|2021-10-20 09:20:50|4476|4474.5|4476|4475|4476|4475|4475.5|4474.5|0
1634721660000|2021-10-20 09:21:00|4475.5|4475.5|4475.5|4475|4475.5|4475.5|4475.5|4474.5|0
1634721670000|2021-10-20 09:21:10|4474.5|4474.5|4475|4474.5|4475|4474.5|4474.5|4474|0
1634721680000|2021-10-20 09:21:20|4474.5|4474|4474|4473.5|4474.5|4474|4474|4473.5|0
1634721690000|2021-10-20 09:21:30||4473||4473||4473.5||4473|0
1634721700000|2021-10-20 09:21:40|4473.5|4472.5|4473.5|4473|4473.5|4473|4473.5|4472.5|0
1634721710000|2021-10-20 09:21:50|4474|4473.5|4474|4473.5|4474.5|4474|4474|4473|0
1634721720000|2021-10-20 09:22:00|4473.5|4473|4474|4473|4474|4473.5|4473.5|4473|0
1634721730000|2021-10-20 09:22:10||4473.5||4473||4473.5||4473|0
1634721740000|2021-10-20 09:22:20|4473.5|4472.5|4473|4472.5|4473.5|4472.5|4473|4472|0
1634721750000|2021-10-20 09:22:30|4472.5|4472|4472.5|4472|4472.5|4472.5|4472|4471.5|0
1634721760000|2021-10-20 09:22:40|4473|4472.5|4473.5|4472.5|4473.5|4472.5|4473|4472.5|0
1634721770000|2021-10-20 09:22:50|4473|4473|4473.5|4473|4473.5|4473|4473|4473|0
1634721780000|2021-10-20 09:23:00|4473|4472.5|4473|4472.5|4473|4472.5|4473|4472.5|0
1634721790000|2021-10-20 09:23:10|4473.5|4473|4474.5|4473.5|4474.5|4473.5|4473.5|4473|0
1634721800000|2021-10-20 09:23:20|4474|4474|4473|4472.5|4474|4474|4473|4472.5|0
1634721810000|2021-10-20 09:23:30|4472.5|4472|4472.5|4472|4472.5|4472.5|4472|4471.5|0
1634721820000|2021-10-20 09:23:40|4472|4471.5|4472|4471.5|4472.5|4472|4472|4471.5|0
1634721840000|2021-10-20 09:24:00|4472.5|4472|4473.5|4472.5|4473.5|4473|4472.5|4472|0
1634721850000|2021-10-20 09:24:10||4473||4473||4473||4472.5|0
1634721860000|2021-10-20 09:24:20|4474|4473.5|4474|4473.5|4475|4474|4473.5|4473|0
1634721870000|2021-10-20 09:24:30|4473.5|4473|4473.5|4473|4473.5|4473|4473|4472.5|0
1634721880000|2021-10-20 09:24:40|4473|4472.5|4473|4472.5|4473.5|4473|4472.5|4472|0
1634721890000|2021-10-20 09:24:50|4473.5|4473|4473.5|4472.5|4473.5|4473|4473.5|4472.5|0
1634721900000|2021-10-20 09:25:00|4474|4473|4473.5|4473|4474|4473.5|4473.5|4473|0
1634721910000|2021-10-20 09:25:10|4474|4473.5|4473.5|4473|4474.5|4473.5|4473.5|4473|0
1634721920000|2021-10-20 09:25:20|4474|4473.5|4473.5|4473|4474|4473.5|4473.5|4473|0
1634721930000|2021-10-20 09:25:30|4473|4472.5|4473|4472|4473.5|4472.5|4472.5|4472|0
1634721940000|2021-10-20 09:25:40|4473.5|4472.5|4473.5|4472.5|4473.5|4472.5|4473|4472|0
1634721950000|2021-10-20 09:25:50|4473|4473|4473.5|4473|4473.5|4473|4473|4473|0
1634721960000|2021-10-20 09:26:00|4473|4472.5|4472.5|4472|4473.5|4472.5|4472.5|4472|0
1634721970000|2021-10-20 09:26:10|4473|4471.5|4473|4472|4473|4472.5|4472|4471.5|0
1634721980000|2021-10-20 09:26:20|4472.5|4471.5|4472|4471|4472.5|4471.5|4472|4471|0
1634721990000|2021-10-20 09:26:30|4471.5|4471.5|4471.5|4470.5|4471.5|4471.5|4471|4470.5|0
1634722000000|2021-10-20 09:26:40|4471|4471|4471|4470.5|4471|4471|4471|4470.5|0
1634722010000|2021-10-20 09:26:50|4471.5|4471|4472.5|4471.5|4472.5|4471.5|4471.5|4471|0
1634722020000|2021-10-20 09:27:00|4472|4472|4472.5|4472|4473|4472|4472|4472|0
1634722030000|2021-10-20 09:27:10|4473|4472.5|4473|4472.5|4473|4472.5|4473|4472|0
1634722070000|2021-10-20 09:27:50|4472.5|4472|4473|4472.5|4473|4472.5|4472.5|4472|0
1634722080000|2021-10-20 09:28:00|4472.5|4472|4472.5|4472|4472.5|4472|4472.5|4472|0
1634722090000|2021-10-20 09:28:10|4473|4472.5|4474|4473.5|4474|4473.5|4473|4472|0
1634722100000|2021-10-20 09:28:20|4474.5||4474||4474.5||4474||0
1634722110000|2021-10-20 09:28:30|4473.5|4473|4474|4473.5|4474|4473.5|4473.5|4473|0
1634722120000|2021-10-20 09:28:40|4474.5|4474|4476|4475.5|4476|4475.5|4474.5|4474|0
1634722130000|2021-10-20 09:28:50|4476.5|4476|4476|4475|4476.5|4476|4475.5|4475|0
1634722140000|2021-10-20 09:29:00|4475.5|4474.5|4476|4475.5|4476|4475.5|4475|4474.5|0
1634722150000|2021-10-20 09:29:10|4475.5|4475|4477|4476.5|4477|4476.5|4475.5|4475|0
1634722160000|2021-10-20 09:29:20|4476.5|4476|4477|4476.5|4477|4476.5|4476.5|4476|0
1634722190000|2021-10-20 09:29:50|4477.5|4477|4477.5|4477|4477.5|4477|4477.5|4477|0
1634722200000|2021-10-20 09:30:00|4478|4477.5|4478|4477.5|4478.5|4478|4477.5|4477|0
1634722210000|2021-10-20 09:30:10|4478.5|4478|4478.5|4478|4478.5|4478|4478|4478|0
1634722240000|2021-10-20 09:30:40|4479|4478.5|4478.5|4478|4479|4478.5|4478.5|4478|0
1634722250000|2021-10-20 09:30:50|4479|4478.5|4479|4478.5|4479|4478.5|4479|4478|0
1634722290000|2021-10-20 09:31:30|4478.5|4478|4479|4478.5|4479|4478.5|4478.5|4478|0
1634722330000|2021-10-20 09:32:10|4478.5|4478|4478.5|4478|4478.5|4478|4478.5|4478|0
1634722350000|2021-10-20 09:32:30|4479|4478.5|4478.5|4478|4479|4478.5|4478|4477.5|0
1634722370000|2021-10-20 09:32:50|4478|4477.5|4478.5|4477.5|4478.5|4478|4478|4477.5|0
1634722380000|2021-10-20 09:33:00|4479|4478|4479|4478.5|4479|4478.5|4479|4477.5|0
1634722390000|2021-10-20 09:33:10|4478.5|4478|4478.5|4478|4478.5|4478|4478|4477.5|0
1634722400000|2021-10-20 09:33:20|4478|4477.5|4478|4477.5|4478.5|4477.5|4478|4477.5|0
1634722410000|2021-10-20 09:33:30|4477.5|4477|4478|4477.5|4478|4477.5|4477.5|4477|0
1634722420000|2021-10-20 09:33:40|4478.5|4478|4478|4477|4478.5|4478|4477.5|4477|0
1634722430000|2021-10-20 09:33:50||4477.5||4477||4477.5||4477|0
1634722440000|2021-10-20 09:34:00|4477.5|4476.5|4477|4476.5|4477.5|4476.5|4476.5|4476|0
1634722450000|2021-10-20 09:34:10|4476.5|4476|4476.5|4475.5|4476.5|4476|4476|4475.5|0
1634722460000|2021-10-20 09:34:20|4477|4476|4476.5|4476|4477|4476.5|4476.5|4476|0
1634722470000|2021-10-20 09:34:30|4477||4477||4477||4476.5||0
1634722480000|2021-10-20 09:34:40|4476.5|4476.5|4477|4476.5|4477|4476.5|4476.5|4476.5|0
1634722490000|2021-10-20 09:34:50|4477.5|4477|4478|4477.5|4478.5|4478|4477.5|4477|0
1634722500000|2021-10-20 09:35:00|4478.5|4478|4478|4477.5|4478.5|4478|4478|4477.5|0
1634722510000|2021-10-20 09:35:10|4478.5|4478|4478.5|4478|4479|4478|4478.5|4478|0
1634722520000|2021-10-20 09:35:20|4478|4477.5|4478.5|4477.5|4478.5|4478|4478|4477.5|0
1634722550000|2021-10-20 09:35:50|4478||4478||4478||4478||0
1634722560000|2021-10-20 09:36:00|4478.5|4478|4479.5|4478.5|4479.5|4479|4478.5|4478|0
1634722570000|2021-10-20 09:36:10|4479|4479|4479.5|4479|4479.5|4479|4479|4478.5|0
1634722580000|2021-10-20 09:36:20|4479|4478.5|4479.5|4479|4479.5|4479|4479|4478.5|0
1634722590000|2021-10-20 09:36:30|4480|4479.5|4479.5|4479|4480|4479.5|4479.5|4479|0
1634722600000|2021-10-20 09:36:40|4479|4478.5|4479|4478|4479.5|4478.5|4478.5|4478|0
1634722610000|2021-10-20 09:36:50|4478.5|4477.5|4478.5|4478|4478.5|4478|4478.5|4477.5|0
1634722620000|2021-10-20 09:37:00|4478|4477.5|4478.5|4477.5|4478.5|4477.5|4478|4477.5|0
1634722630000|2021-10-20 09:37:10|4479|4478|4479|4478.5|4479.5|4478.5|4479|4478|0
1634722640000|2021-10-20 09:37:20|4478.5|4478|4479.5|4479|4479.5|4479|4478.5|4478|0
1634722650000|2021-10-20 09:37:30|4479|4478.5|4479.5|4478.5|4479.5|4479|4479|4478|0
1634722660000|2021-10-20 09:37:40|4479||4479.5||4479.5||4479||0
1634722670000|2021-10-20 09:37:50|4479||4479.5||4479.5||4479||0
1634722680000|2021-10-20 09:38:00|4479|4479|4481.5|4480.5|4482|4481.5|4479|4479|0
1634722690000|2021-10-20 09:38:10|4482|4481|4482|4481.5|4482|4481.5|4482|4481|0
1634722700000|2021-10-20 09:38:20||4481||4481.5||4481.5||4481|0
1634722710000|2021-10-20 09:38:30|4481.5|4481|4481.5|4480.5|4481.5|4481|4481.5|4480.5|0
1634722740000|2021-10-20 09:39:00|4481|4480|4480.5|4479.5|4481|4480|4480.5|4479.5|0
1634722750000|2021-10-20 09:39:10|4480||4480.5||4480.5||4480||0
1634722760000|2021-10-20 09:39:20|4480|4479|4481.5|4481|4481.5|4481|4480|4479|0
1634722770000|2021-10-20 09:39:30|4481|4480.5|4480.5|4480|4481.5|4480.5|4480|4479.5|0
1634722780000|2021-10-20 09:39:40|4480|4479.5|4480|4479.5|4480|4479.5|4479.5|4479|0
1634722790000|2021-10-20 09:39:50|4479.5|4479|4479.5|4479|4479.5|4479|4479.5|4479|0
1634722800000|2021-10-20 09:40:00|4479|4478.5|4478.5|4478|4479|4478.5|4478.5|4478|0
1634722810000|2021-10-20 09:40:10|4479|4478.5|4479|4478.5|4479|4478.5|4479|4478.5|0
1634722820000|2021-10-20 09:40:20|4478.5|4478|4478.5|4478|4479|4478.5|4478.5|4478|0
1634722830000|2021-10-20 09:40:30|4479|4477.5|4478.5|4478|4479|4478|4478|4477.5|0
1634722840000|2021-10-20 09:40:40|4478|4477.5|4477.5|4477|4478|4477.5|4477.5|4477|0
1634722860000|2021-10-20 09:41:00|4478|4477.5|4476.5|4476|4478|4477.5|4476.5|4476|0
1634722870000|2021-10-20 09:41:10|4477|4476.5|4477|4476.5|4477|4476.5|4477|4476.5|0
1634722880000|2021-10-20 09:41:20|4477.5||4477.5||4477.5||4477.5||0
1634722890000|2021-10-20 09:41:30|4477||4477.5||4477.5||4477||0
1634722900000|2021-10-20 09:41:40||4477||4477||4477||4477|0
1634722910000|2021-10-20 09:41:50|4477|4476.5|4477|4476.5|4477|4476.5|4477|4476|0
1634722920000|2021-10-20 09:42:00|4477.5|4477|4478.5|4477.5|4479|4478|4477.5|4476.5|0
1634722930000|2021-10-20 09:42:10||4478||4478||4478||4478|0
1634722940000|2021-10-20 09:42:20|4478|4477.5|4478.5|4477|4478.5|4477.5|4477.5|4477|0
1634722950000|2021-10-20 09:42:30|4479|4477.5|4479|4478|4479|4478|4478.5|4477.5|0
1634722960000|2021-10-20 09:42:40|4478.5|4477.5|4478.5|4478|4479|4478|4478|4477.5|0
1634722970000|2021-10-20 09:42:50|4479|4477.5|4478.5|4478|4479|4478|4478|4477|0
1634722980000|2021-10-20 09:43:00|4478|4477.5|4478|4477.5|4478|4477.5|4478|4477.5|0
1634723000000|2021-10-20 09:43:20|4478.5||4478.5||4478.5||4478.5||0
1634723010000|2021-10-20 09:43:30||4478||4478||4478||4478|0
1634723020000|2021-10-20 09:43:40|4479|4478.5|4479|4478.5|4479|4478.5|4479|4478.5|0
1634723030000|2021-10-20 09:43:50|4479.5|4478|4478.5|4478|4479.5|4478|4478.5|4478|0
1634723040000|2021-10-20 09:44:00|4479|4478.5|4479|4478.5|4479|4478.5|4479|4478|0
1634723060000|2021-10-20 09:44:20|4479.5|4479|4479.5|4478.5|4479.5|4479|4479.5|4478.5|0
1634723070000|2021-10-20 09:44:30|4480.5|4480|4482.5|4482|4482.5|4482|4480.5|4479|0
1634723080000|2021-10-20 09:44:40|4483|4482.5|4483.5|4483|4483.5|4483|4483|4482.5|0
1634723090000|2021-10-20 09:44:50|4483|4482.5|4483|4482.5|4483.5|4483|4483|4482.5|0
1634723100000|2021-10-20 09:45:00|4483.5|4483|4483.5|4483|4483.5|4483|4483.5|4483|0
1634723110000|2021-10-20 09:45:10|4483|4482.5|4482|4481.5|4483.5|4483|4482|4481|0
1634723120000|2021-10-20 09:45:20|4482.5|4482|4482.5|4482|4482.5|4482|4481.5|4481|0
1634723130000|2021-10-20 09:45:30|4483|4481.5|4483|4482.5|4483|4482.5|4482.5|4481.5|0
1634723140000|2021-10-20 09:45:40|4482.5|4482|4482.5|4481.5|4482.5|4482|4482|4481.5|0
1634723150000|2021-10-20 09:45:50|4482|4482|4482|4481.5|4482|4482|4482|4481.5|0
1634723160000|2021-10-20 09:46:00|4481.5|4481|4482|4481.5|4482|4481.5|4481.5|4481|0
1634723170000|2021-10-20 09:46:10|4481.5|4481|4481.5|4481|4482|4481|4481|4480.5|0
1634723180000|2021-10-20 09:46:20|4482|4481.5|4483|4482|4483|4482|4482|4481.5|0
1634723190000|2021-10-20 09:46:30||4482.5||4482.5||4482.5||4482.5|0
1634723200000|2021-10-20 09:46:40|4482.5|4482|4482.5|4482|4482.5|4482|4482.5|4482|0
1634723210000|2021-10-20 09:46:50|4483|4482.5|4483|4482|4483|4482.5|4483|4482|0
1634723220000|2021-10-20 09:47:00|4482.5|4482.5|4484.5|4484|4484.5|4484|4482.5|4482.5|0
1634723230000|2021-10-20 09:47:10|4484|4483.5|4482.5|4482|4484|4483.5|4482.5|4481.5|0
1634723240000|2021-10-20 09:47:20|4482|4481.5|4483.5|4482.5|4483.5|4482.5|4482|4481.5|0
1634723250000|2021-10-20 09:47:30|4483|4483|4483|4482|4483|4483|4482.5|4482|0
1634723260000|2021-10-20 09:47:40|4482.5||4482.5||4482.5||4482.5||0
1634723280000|2021-10-20 09:48:00|4482|4481.5|4482.5|4482|4482.5|4482|4482|4481.5|0
1634723290000|2021-10-20 09:48:10|4483|4482.5|4483|4482|4483|4482.5|4483|4482|0
1634723300000|2021-10-20 09:48:20|4483.5|4482.5|4483.5|4482.5|4483.5|4482.5|4483.5|4482.5|0
1634723310000|2021-10-20 09:48:30|4484|4483|4483.5|4483|4484|4483.5|4483.5|4483|0
1634723320000|2021-10-20 09:48:40|4483|4482.5|4482.5|4482|4483|4482.5|4482.5|4482|0
1634723330000|2021-10-20 09:48:50|4483|4482.5|4483|4482.5|4483|4482.5|4483|4482.5|0
1634723340000|2021-10-20 09:49:00||4482||4482.5||4482.5||4482|0
1634723350000|2021-10-20 09:49:10|4483.5|4483|4484|4483.5|4484|4483.5|4483.5|4483|0
1634723360000|2021-10-20 09:49:20|4483.5|4483|4483.5|4483|4483.5|4483|4483.5|4483|0
1634723370000|2021-10-20 09:49:30|4484|4483.5|4484|4483.5|4484|4483.5|4484|4483.5|0
1634723390000|2021-10-20 09:49:50|4483.5|4483|4483.5|4483|4484|4483.5|4483.5|4483|0
1634723400000|2021-10-20 09:50:00|4484|4483.5|4484|4483.5|4484.5|4483.5|4483.5|4483|0
1634723410000|2021-10-20 09:50:10|4484.5|4484|4484.5|4484|4485|4484.5|4484.5|4484|0
1634723420000|2021-10-20 09:50:20|4485|4484.5|4485|4484.5|4485|4484.5|4484.5|4484.5|0
1634723440000|2021-10-20 09:50:40|4484.5|4484|4484.5|4484|4485|4484.5|4484.5|4484|0
1634723450000|2021-10-20 09:50:50|4485|4484.5|4486|4485.5|4486|4485.5|4485|4484.5|0
1634723460000|2021-10-20 09:51:00|4485.5|4485|4486.5|4486|4486.5|4486|4485.5|4485|0
1634723470000|2021-10-20 09:51:10|4486|4485.5|4486|4485.5|4486.5|4486|4486|4485.5|0
1634723480000|2021-10-20 09:51:20|4486.5|4486|4486.5|4486|4486.5|4486|4486.5|4486|0
1634723490000|2021-10-20 09:51:30|4486|4485.5|4486|4485.5|4486|4485.5|4486|4485.5|0
1634723520000|2021-10-20 09:52:00|4486.5|4486|4486|4485.5|4486.5|4486|4485.5|4485|0
1634723540000|2021-10-20 09:52:20|4486.5|4486|4486.5|4486|4487|4486.5|4486.5|4485.5|0
1634723550000|2021-10-20 09:52:30||4485.5||4485.5||4485.5||4485.5|0
1634723560000|2021-10-20 09:52:40|4487|4486|4487|4486|4487|4486|4487|4486|0
1634723570000|2021-10-20 09:52:50||4486.5||4486.5||4486.5||4486.5|0
1634723580000|2021-10-20 09:53:00|4486.5|4486|4485|4484.5|4486.5|4486|4485|4484.5|0
1634723590000|2021-10-20 09:53:10|4485.5|4485|4486.5|4485.5|4486.5|4485.5|4485.5|4485|0
1634723600000|2021-10-20 09:53:20|4487|4486|4487|4486.5|4487|4486.5|4487|4486|0
1634723610000|2021-10-20 09:53:30|4486.5|4486|4486.5|4486|4486.5|4486|4486.5|4486|0
1634723620000|2021-10-20 09:53:40|4487|4486.5|4487|4486|4487|4486.5|4486.5|4486|0
1634723630000|2021-10-20 09:53:50|4486.5|4486.5|4487|4486.5|4488|4487|4486.5|4486.5|0
1634723650000|2021-10-20 09:54:10|4486.5|4486|4487|4486|4487|4486.5|4486.5|4485.5|0
1634723660000|2021-10-20 09:54:20||4486.5||4486||4486.5||4486|0
1634723670000|2021-10-20 09:54:30|4487.5|4486.5|4487.5|4486.5|4487.5|4486.5|4487.5|4486.5|0
1634723680000|2021-10-20 09:54:40|4487|4486|4486|4485.5|4487|4486.5|4486|4485.5|0
1634723700000|2021-10-20 09:55:00|4486.5|4486|4486.5|4486|4486.5|4486|4486|4485.5|0
1634723710000|2021-10-20 09:55:10|4487|4486.5|4486.5|4486|4487|4486.5|4486.5|4486|0
1634723720000|2021-10-20 09:55:20|4487||4487||4487||4487||0
1634723730000|2021-10-20 09:55:30||4486.5||4486.5||4486.5||4486.5|0
1634723740000|2021-10-20 09:55:40|4487.5|4487|4487|4486.5|4487.5|4487|4487|4486.5|0
1634723760000|2021-10-20 09:56:00|4487.5|4487|4488|4487.5|4488|4487.5|4487.5|4487|0
1634723770000|2021-10-20 09:56:10|4487.5|4487|4487.5|4487|4487.5|4487|4487.5|4487|0
1634723780000|2021-10-20 09:56:20|4487|4486.5|4487.5|4486.5|4487.5|4486.5|4487|4486.5|0
1634723790000|2021-10-20 09:56:30||4487||4486.5||4487||4486.5|0
1634723810000|2021-10-20 09:56:50||4487||4487||4487||4487|0
1634723830000|2021-10-20 09:57:10|4488|4487.5|4487.5|4486.5|4488|4487.5|4487.5|4486.5|0
1634723840000|2021-10-20 09:57:20|4488|4487|4488|4487|4488|4487|4488|4487|0
1634723850000|2021-10-20 09:57:30|4488.5|4487.5|4488|4487.5|4488.5|4488|4488|4487.5|0
1634723860000|2021-10-20 09:57:40|4488.5|4488|4488|4487.5|4488.5|4488|4488|4487.5|0
1634723870000|2021-10-20 09:57:50|4487.5|4487|4488|4487.5|4488|4487.5|4487.5|4487|0
1634723880000|2021-10-20 09:58:00|4488.5||4488||4488.5||4488||0
1634723890000|2021-10-20 09:58:10|4488.5|4488|4488.5|4488|4488.5|4488|4488.5|4488|0
1634723920000|2021-10-20 09:58:40|4488|4487.5|4488.5|4488|4488.5|4488|4488|4487.5|0
1634723930000|2021-10-20 09:58:50|4489|4488.5|4490|4489.5|4490|4489.5|4489|4488.5|0
1634723950000|2021-10-20 09:59:10|4489.5|4489|4489.5|4489|4490|4489.5|4489.5|4489|0
1634723960000|2021-10-20 09:59:20|4490|4488.5|4488.5|4488|4490|4488.5|4488.5|4488|0
1634723970000|2021-10-20 09:59:30|4489|4488.5|4490|4489|4490|4489|4489|4488.5|0
1634723980000|2021-10-20 09:59:40|4489.5|4489.5|4490|4489.5|4490|4489.5|4489.5|4489|0
1634724000000|2021-10-20 10:00:00|4490.5|4490|4491|4490.5|4491|4490.5|4490.5|4490|0
1634724010000|2021-10-20 10:00:10|4491.5|4490|4489|4488.5|4491.5|4491|4489|4488|0
1634724020000|2021-10-20 10:00:20|4489.5|4488|4489|4488|4489.5|4488|4488.5|4488|0
1634724030000|2021-10-20 10:00:30|4488.5|4488.5|4489.5|4489|4489.5|4489|4488.5|4488|0
1634724060000|2021-10-20 10:01:00|4489|4488.5|4489|4488|4489|4488.5|4489|4488|0
1634724070000|2021-10-20 10:01:10|4488.5|4488.5|4488.5|4488|4489|4488.5|4488.5|4488|0
1634724080000|2021-10-20 10:01:20|4489|4488.5|4489|4488|4489|4488.5|4489|4488|0
1634724090000|2021-10-20 10:01:30|4488.5|4488.5|4489|4488.5|4489|4488.5|4488.5|4488.5|0
1634724100000|2021-10-20 10:01:40|4488.5|4488|4488.5|4488|4488.5|4488|4488|4487.5|0
1634724110000|2021-10-20 10:01:50|4489|4488.5|4488.5|4488|4489|4488.5|4488.5|4487.5|0
1634724120000|2021-10-20 10:02:00|4488|4487.5|4488|4487|4488|4488|4487.5|4487|0
1634724130000|2021-10-20 10:02:10|4487.5||4487.5||4488||4487.5||0
1634724140000|2021-10-20 10:02:20|4487|4486.5|4487.5|4486.5|4487.5|4487|4487|4486.5|0
1634724150000|2021-10-20 10:02:30|4487||4487||4487||4487||0
1634724160000|2021-10-20 10:02:40|4487.5|4486|4486.5|4486|4487.5|4486|4486.5|4486|0
1634724170000|2021-10-20 10:02:50|4486|4485.5|4486|4485.5|4486|4485.5|4485.5|4485|0
1634724190000|2021-10-20 10:03:10|4486.5|4486|4486.5|4485.5|4486.5|4486|4486.5|4485.5|0
1634724200000|2021-10-20 10:03:20|4486|4485|4486|4485.5|4486|4485.5|4485.5|4485|0
1634724210000|2021-10-20 10:03:30|4486.5|4486|4486.5|4485.5|4486.5|4486|4486.5|4485.5|0
1634724220000|2021-10-20 10:03:40|4486|4485|4486|4485.5|4486.5|4486|4486|4485|0
1634724230000|2021-10-20 10:03:50|4486.5|4486|4486.5|4485.5|4486.5|4486|4486.5|4485.5|0
1634724240000|2021-10-20 10:04:00|4486||4486||4486||4486||0
1634724250000|2021-10-20 10:04:10|4486.5|4485|4485.5|4485|4486.5|4485|4485.5|4485|0
1634724260000|2021-10-20 10:04:20|4485|4484.5|4485.5|4485|4485.5|4485|4485|4484.5|0
1634724270000|2021-10-20 10:04:30|4486|4485.5|4486|4485|4486|4485.5|4486|4485|0
1634724280000|2021-10-20 10:04:40|4485.5|4485.5|4485|4484.5|4485.5|4485.5|4485|4484|0
1634724290000|2021-10-20 10:04:50|4485.5||4485.5||4485.5||4485||0
1634724300000|2021-10-20 10:05:00|4485|4485|4485.5|4485|4486|4485|4485|4485|0
1634724310000|2021-10-20 10:05:10|4485|4484.5|4485|4484.5|4485|4484.5|4485|4484.5|0
1634724320000|2021-10-20 10:05:20|4485.5|4485|4485.5|4484.5|4485.5|4485|4485.5|4484.5|0
1634724330000|2021-10-20 10:05:30|4485|4485|4485.5|4485|4485.5|4485|4485|4485|0
1634724340000|2021-10-20 10:05:40|4485|4484.5|4485.5|4485|4485.5|4485|4485|4484.5|0
1634724360000|2021-10-20 10:06:00|4486|4485.5|4486.5|4485.5|4486.5|4486|4486|4485.5|0
1634724370000|2021-10-20 10:06:10|4486|4486|4486|4485.5|4486|4486|4486|4485.5|0
1634724380000|2021-10-20 10:06:20|4486.5|4486|4486.5|4486|4486.5|4486|4486.5|4486|0
1634724390000|2021-10-20 10:06:30|4487|4486.5|4486.5|4486|4487|4486.5|4486|4485.5|0
1634724400000|2021-10-20 10:06:40|4486|4485.5|4486|4485.5|4486.5|4486|4485|4484.5|0
1634724410000|2021-10-20 10:06:50|4486.5|4486|4486.5|4486|4486.5|4486|4486.5|4486|0
1634724420000|2021-10-20 10:07:00|4487|4486.5|4487|4486.5|4487|4486.5|4487|4486.5|0
1634724440000|2021-10-20 10:07:20|4486.5|4486|4486.5|4486|4487|4486.5|4486.5|4486|0
1634724460000|2021-10-20 10:07:40|4487|4486.5|4486.5|4486|4487|4486.5|4486.5|4486|0
1634724480000|2021-10-20 10:08:00|4487|4486.5|4487.5|4486.5|4487.5|4486.5|4487|4486.5|0
1634724490000|2021-10-20 10:08:10|4488|4487|4487.5|4487|4488|4487.5|4487.5|4487|0
1634724510000|2021-10-20 10:08:30|4488|4487.5|4488|4487.5|4488|4487.5|4488|4487.5|0
1634724520000|2021-10-20 10:08:40|4487.5|4487|4487.5|4487|4488|4487.5|4487.5|4487|0
1634724530000|2021-10-20 10:08:50|4487|4486.5|4487.5|4486.5|4487.5|4487|4487|4486.5|0
1634724540000|2021-10-20 10:09:00||4487||4487||4487||4486.5|0
1634724550000|2021-10-20 10:09:10||4486.5||4486.5||4486.5||4486.5|0
1634724560000|2021-10-20 10:09:20||4487||4487||4487||4486.5|0
1634724570000|2021-10-20 10:09:30||4486.5||4487||4487||4486.5|0
1634724590000|2021-10-20 10:09:50|4488|4487.5|4488|4487.5|4488|4487.5|4488|4487.5|0
1634724600000|2021-10-20 10:10:00|4488.5|4488|4488.5|4488|4488.5|4488|4488.5|4488|0
1634724620000|2021-10-20 10:10:20||4487.5||4487.5||4487.5||4487.5|0
1634724630000|2021-10-20 10:10:30|4488|4488|4488|4487.5|4488|4488|4488|4487.5|0
1634724640000|2021-10-20 10:10:40|4488.5|4488|4489|4488|4489|4488|4488.5|4488|0
1634724670000|2021-10-20 10:11:10|4489.5|4488.5|4489|4488.5|4490|4489|4489|4488.5|0
1634724690000|2021-10-20 10:11:30|4488.5|4488|4489|4488|4489|4488|4488.5|4487.5|0
1634724700000|2021-10-20 10:11:40|4488.5|4487.5|4488|4487.5|4488.5|4487.5|4488|4487.5|0
1634724710000|2021-10-20 10:11:50|4488.5|4488|4488.5|4487.5|4488.5|4488|4488.5|4487.5|0
1634724720000|2021-10-20 10:12:00|4488|4488|4488|4487.5|4488|4488|4488|4487.5|0
1634724730000|2021-10-20 10:12:10|4488.5|4488|4489|4488.5|4489|4488.5|4488.5|4488|0
1634724740000|2021-10-20 10:12:20|4488.5|4488|4488|4487.5|4488.5|4488|4488|4487.5|0
1634724750000|2021-10-20 10:12:30||4487||4487.5||4487.5||4487|0
1634724760000|2021-10-20 10:12:40|4487.5|4487|4487.5|4487|4487.5|4487|4487.5|4487|0
1634724770000|2021-10-20 10:12:50|4487|4486.5|4486.5|4486|4487|4487|4486.5|4486|0
1634724790000|2021-10-20 10:13:10|4486|4485.5|4487|4486|4487|4486.5|4486|4485.5|0
1634724800000|2021-10-20 10:13:20|4487.5|4486.5|4487.5|4487|4488|4487|4487.5|4486.5|0
1634724810000|2021-10-20 10:13:30|4487|4486.5|4487|4486.5|4487|4486.5|4487|4486.5|0
1634724820000|2021-10-20 10:13:40|4487.5|4487|4487.5|4487|4487.5|4487|4487|4487|0
1634724830000|2021-10-20 10:13:50|4487|4486.5|4487.5|4486.5|4487.5|4486.5|4487|4486.5|0
1634724840000|2021-10-20 10:14:00|4487||4487.5||4487.5||4487||0
1634724850000|2021-10-20 10:14:10|4487|4486|4486.5|4486|4487.5|4486|4486.5|4486|0
1634724860000|2021-10-20 10:14:20|4486|4485.5|4486|4485.5|4486|4485.5|4486|4485.5|0
1634724880000|2021-10-20 10:14:40|4486.5|4486|4487|4486|4487|4486|4486.5|4486|0
1634724890000|2021-10-20 10:14:50|4487.5|4486.5|4487.5|4487|4488|4487.5|4487|4486.5|0
1634724900000|2021-10-20 10:15:00|4488|4487.5|4489|4488|4489|4488|4487.5|4487.5|0
1634724910000|2021-10-20 10:15:10|4488.5||4489||4489||4488.5||0
1634724920000|2021-10-20 10:15:20|4489.5|4488.5|4489.5|4489|4489.5|4489|4489.5|4488.5|0
1634724930000|2021-10-20 10:15:30|4490|4488.5|4490|4489.5|4490|4489.5|4490|4488.5|0
1634724940000|2021-10-20 10:15:40|4490.5||4490||4490.5||4490||0
1634724950000|2021-10-20 10:15:50|4490.5|4490|4490|4489.5|4490.5|4490|4490|4489.5|0
1634724960000|2021-10-20 10:16:00|4490.5|4490|4491|4490.5|4491|4490.5|4490|4489.5|0
1634724970000|2021-10-20 10:16:10|4490.5|4490|4492|4491|4492|4491|4490.5|4490|0
1634724980000|2021-10-20 10:16:20|4491.5||4491.5||4491.5||4491.5||0
1634724990000|2021-10-20 10:16:30|4491|4490.5|4491.5|4491|4491.5|4491|4491|4490.5|0
1634725000000|2021-10-20 10:16:40|4492|4490.5|4491|4490.5|4492|4491|4491|4490.5|0
1634725010000|2021-10-20 10:16:50|4490.5|4490|4490|4489|4490.5|4490|4489.5|4489|0
1634725020000|2021-10-20 10:17:00|4490.5|4489.5|4490|4489.5|4490.5|4490|4490|4489.5|0
1634725030000|2021-10-20 10:17:10|4490.5|4490|4491.5|4490.5|4491.5|4490.5|4490.5|4490|0
1634725040000|2021-10-20 10:17:20|4492|4491|4492|4491.5|4492|4491.5|4492|4491|0
1634725050000|2021-10-20 10:17:30|4492.5||4492.5||4492.5||4492||0
1634725060000|2021-10-20 10:17:40|4492|4491|4491.5|4491|4492|4491|4491.5|4491|0
1634725070000|2021-10-20 10:17:50|4491|4490.5|4491|4490.5|4491.5|4490.5|4491|4490.5|0
1634725080000|2021-10-20 10:18:00|4491.5|4491|4491.5|4490.5|4491.5|4491|4491.5|4490.5|0
1634725090000|2021-10-20 10:18:10|4491|4491|4490.5|4489.5|4491|4491|4490|4489.5|0
1634725100000|2021-10-20 10:18:20|4491|4490|4491|4490|4491|4490|4491|4490|0
1634725110000|2021-10-20 10:18:30|4490.5|4489.5|4490.5|4489.5|4490.5|4490|4490.5|4489.5|0
1634725120000|2021-10-20 10:18:40|4490|4489|4489.5|4489|4490|4489.5|4489.5|4488.5|0
1634725130000|2021-10-20 10:18:50|4490|4489.5|4490|4489|4490|4489.5|4490|4489|0
1634725140000|2021-10-20 10:19:00|4489.5||4489.5||4490||4489.5||0
1634725150000|2021-10-20 10:19:10|4489|4488.5|4489.5|4489|4489.5|4489|4489|4488.5|0
1634725180000|2021-10-20 10:19:40|4490|4489.5|4488|4487|4490|4489.5|4487.5|4486.5|0
1634725190000|2021-10-20 10:19:50|4487.5|4486.5|4487.5|4486.5|4487.5|4487|4487|4486.5|0
1634725200000|2021-10-20 10:20:00|4487|4486|4487.5|4487|4488|4487|4487|4486|0
1634725210000|2021-10-20 10:20:10|4487|4486.5|4486.5|4486|4487.5|4487|4486.5|4486|0
1634725220000|2021-10-20 10:20:20|4487|4486.5|4486.5|4486|4487.5|4487|4486.5|4486|0
1634725240000|2021-10-20 10:20:40|4486|4485.5|4485.5|4485|4486.5|4486|4485.5|4485|0
1634725250000|2021-10-20 10:20:50|4486|4485.5|4485.5|4484.5|4486|4485.5|4485|4484.5|0
1634725260000|2021-10-20 10:21:00|4485|4484|4484|4483.5|4485|4484.5|4484|4483.5|0
1634725270000|2021-10-20 10:21:10|4483.5|4483|4483.5|4483|4484|4483|4483|4482.5|0
1634725280000|2021-10-20 10:21:20|4483|4482.5|4483|4482.5|4483|4482.5|4483|4482.5|0
1634725290000|2021-10-20 10:21:30|4482.5|4482|4484|4483.5|4484.5|4483.5|4482.5|4482|0
1634725300000|2021-10-20 10:21:40|4484.5|4483|4484|4483|4484.5|4483|4483.5|4483|0
1634725310000|2021-10-20 10:21:50|4483.5|4482.5|4483.5|4483|4484|4483|4483|4482|0
1634725320000|2021-10-20 10:22:00|4484||4484||4484||4483.5||0
1634725330000|2021-10-20 10:22:10|4484.5|4483.5|4484.5|4483.5|4484.5|4483.5|4484|4483.5|0
1634725340000|2021-10-20 10:22:20|4485|4484|4485|4484.5|4485|4484.5|4484.5|4484|0
1634725360000|2021-10-20 10:22:40|4484.5|4484|4484.5|4484|4485|4484.5|4484.5|4484|0
1634725370000|2021-10-20 10:22:50|4484|4483.5|4484|4483.5|4484.5|4483.5|4483.5|4483|0
1634725380000|2021-10-20 10:23:00|4484.5|4484|4485.5|4485|4485.5|4485|4484.5|4484|0
1634725390000|2021-10-20 10:23:10|4486|4485.5|4487|4486.5|4487|4486.5|4486|4485.5|0
1634725400000|2021-10-20 10:23:20|4487.5|4487|4487|4486|4487.5|4487|4487|4486|0
1634725410000|2021-10-20 10:23:30|4487.5|4486.5|4488|4487.5|4488|4487.5|4487.5|4486.5|0
1634725420000|2021-10-20 10:23:40|4488.5|4488|4487.5|4487|4488.5|4488|4487.5|4487|0
1634725430000|2021-10-20 10:23:50|4488|4487.5|4488.5|4488|4489|4488.5|4488|4487.5|0
1634725440000|2021-10-20 10:24:00|4488|4487.5|4488.5|4488|4488.5|4488|4488|4487.5|0
1634725450000|2021-10-20 10:24:10|4488|4487.5|4488|4487.5|4488|4487.5|4488|4487.5|0
1634725460000|2021-10-20 10:24:20|4488.5|4488|4488.5|4488|4488.5|4488|4488.5|4488|0
1634725500000|2021-10-20 10:25:00|4489|4488.5|4489.5|4489|4490|4489|4489|4488.5|0
1634725510000|2021-10-20 10:25:10|4490|4489.5|4490|4489|4490|4489.5|4489.5|4489|0
1634725520000|2021-10-20 10:25:20|4489.5|4489.5|4490.5|4489.5|4491|4490.5|4489.5|4489|0
1634725530000|2021-10-20 10:25:30|4490|4490|4490.5|4490|4490.5|4490|4490|4490|0
1634725550000|2021-10-20 10:25:50|4490|4489.5|4490|4489|4490|4489.5|4489.5|4489|0
1634725560000|2021-10-20 10:26:00|4489.5|4489.5|4490|4489.5|4490.5|4489.5|4489.5|4489.5|0
1634725570000|2021-10-20 10:26:10|4490.5|4489|4490|4489.5|4490.5|4489.5|4490|4489|0
1634725580000|2021-10-20 10:26:20|4490.5|4490|4490.5|4490|4490.5|4490|4490.5|4490|0
1634725590000|2021-10-20 10:26:30|4491|4490.5|4491.5|4491|4491.5|4491|4491|4490.5|0
1634725610000|2021-10-20 10:26:50|4492|4491.5|4492|4491.5|4492|4491.5|4491.5|4491|0
1634725620000|2021-10-20 10:27:00|4491.5|4491|4492|4491|4492|4491|4491|4490.5|0
1634725630000|2021-10-20 10:27:10||4491.5||4491.5||4491.5||4491.5|0
1634725650000|2021-10-20 10:27:30|4492.5|4492|4492.5|4492|4492.5|4492|4492.5|4491.5|0
1634725680000|2021-10-20 10:28:00|4493|4492.5|4493|4492|4493|4492.5|4492.5|4492|0
1634725690000|2021-10-20 10:28:10|4492.5||4492.5||4493||4492.5||0
1634725700000|2021-10-20 10:28:20|4493|4492.5|4492.5|4492|4493|4492.5|4492.5|4492|0
1634725710000|2021-10-20 10:28:30|4493||4492.5||4493||4492.5||0
1634725720000|2021-10-20 10:28:40|4493|4492.5|4493|4492.5|4493|4492.5|4493|4492.5|0
1634725730000|2021-10-20 10:28:50|4493.5|4493|4493.5|4493|4493.5|4493|4493.5|4493|0
1634725740000|2021-10-20 10:29:00|4493|4492.5|4493|4492.5|4493|4492.5|4493|4492.5|0
1634725750000|2021-10-20 10:29:10|4492.5|4492|4493|4492.5|4493|4492.5|4492.5|4492|0
1634725760000|2021-10-20 10:29:20||4492||4492.5||4492.5||4492|0
1634725790000|2021-10-20 10:29:50|4493.5|4493|4493.5|4493|4493.5|4493|4493.5|4492.5|0
1634725800000|2021-10-20 10:30:00|4493|4492.5|4494|4493.5|4494|4493.5|4493|4492.5|0
1634725810000|2021-10-20 10:30:10|4494.5|4494|4495|4494.5|4495|4494.5|4494|4494|0
1634725820000|2021-10-20 10:30:20|4494.5|4494|4495|4494.5|4495|4494.5|4494.5|4494|0
1634725830000|2021-10-20 10:30:30|4494.5|4494|4494.5|4494|4494.5|4494|4494.5|4494|0
1634725850000|2021-10-20 10:30:50|4495|4494.5|4495|4494.5|4495|4494.5|4495|4494.5|0
1634725870000|2021-10-20 10:31:10|4494.5|4494|4494.5|4494|4494.5|4494.5|4494|4493.5|0
1634725880000|2021-10-20 10:31:20|4494|4493.5|4494.5|4494|4495|4494|4494|4493.5|0
1634725890000|2021-10-20 10:31:30|4495|4494.5|4495|4494.5|4495|4494.5|4495|4494|0
1634725900000|2021-10-20 10:31:40|4495.5|4495|4496.5|4495.5|4496.5|4495.5|4495.5|4495|0
1634725910000|2021-10-20 10:31:50|4496||4496||4496.5||4496||0
1634725930000|2021-10-20 10:32:10|4496.5|4496|4496.5|4496|4496.5|4496|4496.5|4496|0
1634725940000|2021-10-20 10:32:20|4497||4496.5||4497||4496.5||0
1634725960000|2021-10-20 10:32:40|4496|4495.5|4496.5|4495.5|4496.5|4495.5|4496|4495.5|0
1634725970000|2021-10-20 10:32:50|4496|4496|4496.5|4496|4496.5|4496|4496|4495.5|0
1634725980000|2021-10-20 10:33:00|4497||4496.5||4497||4496.5||0
1634725990000|2021-10-20 10:33:10|4497|4496.5|4497.5|4496.5|4497.5|4496.5|4496.5|4496|0
1634726000000|2021-10-20 10:33:20||4497||4497||4497||4497|0
1634726010000|2021-10-20 10:33:30|4497|4496.5|4497|4496.5|4497|4496.5|4497|4496.5|0
1634726020000|2021-10-20 10:33:40|4497.5|4497|4497.5|4497|4497.5|4497|4497.5|4497|0
1634726060000|2021-10-20 10:34:20|4498|4497.5|4498|4497.5|4498|4497.5|4498|4497.5|0
1634726130000|2021-10-20 10:35:30|4497.5|4497|4497.5|4497|4497.5|4497|4497.5|4497|0
1634726140000|2021-10-20 10:35:40|4498|4497.5|4498|4497.5|4498|4497.5|4498|4497|0
1634726160000|2021-10-20 10:36:00|4497.5|4497|4497|4496.5|4498|4497.5|4497|4496.5|0
1634726170000|2021-10-20 10:36:10|4497.5|4497|4497.5|4497|4497.5|4497|4497.5|4497|0
1634726180000|2021-10-20 10:36:20|4498|4497.5|4498|4497.5|4498|4497.5|4498|4497.5|0
1634726190000|2021-10-20 10:36:30|4498.5|4498|4498.5|4498|4498.5|4498|4498.5|4498|0
1634726210000|2021-10-20 10:36:50|4498|4497.5|4498|4497.5|4498.5|4498|4498|4497.5|0
1634726220000|2021-10-20 10:37:00|4498.5|4498|4498|4497.5|4499|4498|4498|4497.5|0
1634726230000|2021-10-20 10:37:10|4498.5||4498||4498.5||4498||0
1634726250000|2021-10-20 10:37:30|4497.5|4495|4497|4496.5|4497.5|4497|4496.5|4495|0
1634726260000|2021-10-20 10:37:40|4497.5|4497|4497|4496.5|4497.5|4497|4497|4496.5|0
1634726270000|2021-10-20 10:37:50|4497.5|4497|4497.5|4497|4497.5|4497|4497.5|4497|0
1634726280000|2021-10-20 10:38:00|4497|4496.5|4497|4496.5|4497|4496.5|4497|4496.5|0
1634726290000|2021-10-20 10:38:10|4496.5|4496|4496|4495.5|4497|4496.5|4496|4495.5|0
1634726300000|2021-10-20 10:38:20|4496.5|4495|4496|4495.5|4496.5|4495.5|4496|4495|0
1634726310000|2021-10-20 10:38:30|4496.5|4496|4497|4496.5|4497|4496.5|4496.5|4496|0
1634726320000|2021-10-20 10:38:40|4496.5|4496|4496|4495.5|4496.5|4496|4496|4495.5|0
1634726350000|2021-10-20 10:39:10|4496.5||4496||4496.5||4496||0
1634726360000|2021-10-20 10:39:20|4496.5|4496|4496.5|4496|4496.5|4496|4496|4496|0
1634726370000|2021-10-20 10:39:30|4496|4495.5|4496|4495.5|4496|4495.5|4496|4495.5|0
1634726410000|2021-10-20 10:40:10|4495.5|4495|4495.5|4494.5|4495.5|4495|4495|4494.5|0
1634726420000|2021-10-20 10:40:20|4496|4495|4496|4495.5|4496|4495.5|4496|4495|0
1634726430000|2021-10-20 10:40:30|4495.5|4495|4495.5|4495|4496|4495|4495.5|4494.5|0
1634726440000|2021-10-20 10:40:40|4496||4495.5||4496||4495.5||0
1634726470000|2021-10-20 10:41:10|4495|4494.5|4494.5|4494|4495|4494.5|4494|4493.5|0
1634726480000|2021-10-20 10:41:20|4494|4493.5|4494.5|4494|4494.5|4494|4494|4493.5|0
1634726490000|2021-10-20 10:41:30|4494|4493.5|4494.5|4494|4494.5|4494|4494|4493.5|0
1634726500000|2021-10-20 10:41:40|4495|4494.5|4495|4494.5|4495|4494.5|4494.5|4494|0
1634726510000|2021-10-20 10:41:50|4495.5|4495|4495.5|4495|4495.5|4495|4495|4494.5|0
1634726520000|2021-10-20 10:42:00|4496|4494.5|4496|4495.5|4496|4495.5|4496|4494.5|0
1634726530000|2021-10-20 10:42:10|4495.5|4495|4495.5|4495|4496|4495.5|4495.5|4495|0
1634726540000|2021-10-20 10:42:20|4496|4494.5|4495.5|4495|4496|4495|4495.5|4494.5|0
1634726550000|2021-10-20 10:42:30|4496|4495.5|4496|4495.5|4496|4495.5|4496|4495.5|0
1634726560000|2021-10-20 10:42:40|4496.5|4496|4495.5|4495|4496.5|4496|4495.5|4495|0
1634726580000|2021-10-20 10:43:00|4495|4494.5|4495|4494|4495|4494.5|4495|4494|0
1634726590000|2021-10-20 10:43:10|4494.5|4494.5|4495|4494.5|4495|4494.5|4494.5|4494.5|0
1634726610000|2021-10-20 10:43:30|4495.5|4495|4495.5|4495|4495.5|4495|4495.5|4495|0
1634726620000|2021-10-20 10:43:40|4496||4495.5||4496||4495.5||0
1634726650000|2021-10-20 10:44:10|4496|4495.5|4496|4495|4496|4495.5|4495.5|4495|0
1634726660000|2021-10-20 10:44:20|4495.5|4495.5|4496|4495|4496|4495.5|4495.5|4495|0
1634726670000|2021-10-20 10:44:30||4495.5||4495.5||4495.5||4495|0
1634726710000|2021-10-20 10:45:10||4495||4495.5||4495.5||4495|0
1634726740000|2021-10-20 10:45:40|4495.5|4495|4495|4494.5|4495.5|4495|4495|4494.5|0
1634726750000|2021-10-20 10:45:50|4495.5|4495|4495.5|4494.5|4496.5|4496|4495.5|4494.5|0
1634726760000|2021-10-20 10:46:00|4495|4495|4495|4494.5|4495|4495|4495|4494.5|0
1634726770000|2021-10-20 10:46:10|4495.5|4495|4495.5|4495|4495.5|4495|4495.5|4495|0
1634726780000|2021-10-20 10:46:20|4495|4494.5|4495.5|4495|4495.5|4495|4495|4494.5|0
1634726790000|2021-10-20 10:46:30|4495|4494.5|4495|4494.5|4495|4494.5|4494.5|4494|0
1634726800000|2021-10-20 10:46:40|4495.5|4495|4496|4495|4496|4495.5|4495.5|4495|0
1634726810000|2021-10-20 10:46:50|4495.5||4495.5||4495.5||4495.5||0
1634726830000|2021-10-20 10:47:10|4495|4494.5|4495|4494|4495|4494.5|4495|4494|0
1634726840000|2021-10-20 10:47:20|4494.5|4494.5|4494.5|4494|4494.5|4494.5|4494|4493.5|0
1634726850000|2021-10-20 10:47:30|4495|4494.5|4495|4494.5|4495|4494.5|4495|4494.5|0
1634726860000|2021-10-20 10:47:40|4494.5|4494|4494.5|4494|4494.5|4494|4494.5|4494|0
1634726870000|2021-10-20 10:47:50|4495|4494.5|4495|4494.5|4495|4494.5|4495|4494.5|0
1634726890000|2021-10-20 10:48:10|4494.5|4494|4494.5|4494|4495|4494.5|4494.5|4494|0
1634726900000|2021-10-20 10:48:20|4495||4495||4495||4495||0
1634726910000|2021-10-20 10:48:30||4494.5||4494||4494.5||4494|0
1634726920000|2021-10-20 10:48:40|4494.5|4493.5|4494.5|4494|4494.5|4494|4494.5|4493.5|0
1634726940000|2021-10-20 10:49:00|4494|4493.5|4494.5|4494|4494.5|4494|4494|4493.5|0
1634726970000|2021-10-20 10:49:30|4494|4493.5|4494|4493.5|4494.5|4493.5|4494|4493.5|0
1634726990000|2021-10-20 10:49:50|4494.5|4494|4494.5|4494|4495|4494|4494|4493.5|0
1634727000000|2021-10-20 10:50:00|4495||4494.5||4495||4494.5||0
1634727010000|2021-10-20 10:50:10|4494|4493.5|4494.5|4494|4494.5|4494|4494|4493.5|0
1634727080000|2021-10-20 10:51:20|4494|4493.5|4494.5|4493.5|4494.5|4494|4494|4493.5|0
1634727090000|2021-10-20 10:51:30||4494||4494||4494||4493.5|0
1634727120000|2021-10-20 10:52:00|4494|4493.5|4494.5|4494|4494.5|4494|4494|4493.5|0
1634727130000|2021-10-20 10:52:10|4494|4493.5|4494|4493.5|4494|4493.5|4493.5|4493|0
1634727160000|2021-10-20 10:52:40|4494.5|4494|4494.5|4494|4494.5|4494|4494.5|4494|0
1634727170000|2021-10-20 10:52:50|4494|4493.5|4494|4493.5|4494|4493.5|4493.5|4493|0
1634727180000|2021-10-20 10:53:00||4493||4493||4493.5||4493|0
1634727190000|2021-10-20 10:53:10|4493.5|4493.5|4493.5|4493|4494|4493.5|4493.5|4493|0
1634727200000|2021-10-20 10:53:20|4493|4492.5|4493|4492.5|4493|4493|4493|4492.5|0
1634727210000|2021-10-20 10:53:30|4492.5|4492|4493.5|4492.5|4494|4493|4492.5|4492|0
1634727220000|2021-10-20 10:53:40|4494|4493|4494|4493.5|4494|4493.5|4494|4493|0
1634727250000|2021-10-20 10:54:10|4494.5|4494|4494|4493.5|4494.5|4494|4494|4493.5|0
1634727260000|2021-10-20 10:54:20|4493.5|4493|4493.5|4493|4493.5|4493|4493|4492|0
1634727270000|2021-10-20 10:54:30|4493|4492.5|4493|4492.5|4493|4493|4493|4492.5|0
1634727300000|2021-10-20 10:55:00|4492.5|4492|4492.5|4492|4493|4492.5|4492.5|4492|0
1634727310000|2021-10-20 10:55:10|4492|4491.5|4492.5|4492|4493|4492.5|4492|4491.5|0
1634727320000|2021-10-20 10:55:20|4492|4491.5|4492|4491.5|4492|4491.5|4491.5|4491|0
1634727330000|2021-10-20 10:55:30|4491.5|4491|4493|4492.5|4493|4492.5|4491.5|4491|0
1634727340000|2021-10-20 10:55:40|4492.5|4492|4492.5|4492|4493|4492.5|4492.5|4492|0
1634727350000|2021-10-20 10:55:50|4493|4492.5|4493|4492.5|4493|4492.5|4493|4492.5|0
1634727360000|2021-10-20 10:56:00|4492.5|4492|4492.5|4492|4493|4492|4492.5|4492|0
1634727370000|2021-10-20 10:56:10|4492|4491.5|4492|4491.5|4492.5|4492|4492|4491.5|0
1634727380000|2021-10-20 10:56:20|4492.5|4491|4491.5|4490.5|4492.5|4491|4491|4490.5|0
1634727390000|2021-10-20 10:56:30|4491||4491||4491||4491||0
1634727400000|2021-10-20 10:56:40|4491.5|4491|4491.5|4491|4491.5|4491|4491.5|4491|0
1634727410000|2021-10-20 10:56:50||4490.5||4491||4491||4490.5|0
1634727420000|2021-10-20 10:57:00|4491|4490.5|4491|4490.5|4491|4490.5|4491|4490.5|0
1634727440000|2021-10-20 10:57:20|4491.5|4490|4490|4489.5|4491.5|4490|4490|4489|0
1634727450000|2021-10-20 10:57:30|4490.5|4490|4490.5|4490|4490.5|4490|4490.5|4490|0
1634727460000|2021-10-20 10:57:40||4489.5||4490||4490||4489.5|0
1634727470000|2021-10-20 10:57:50|4490|4489.5|4490|4489.5|4490|4489.5|4490|4489|0
1634727480000|2021-10-20 10:58:00|4489.5|4489|4489.5|4489|4490|4489|4489.5|4489|0
1634727500000|2021-10-20 10:58:20|4490|4489.5|4490|4489.5|4490|4489.5|4490|4489.5|0
1634727520000|2021-10-20 10:58:40|4489.5|4489|4490|4489.5|4490|4489.5|4489.5|4489|0
1634727550000|2021-10-20 10:59:10|4490.5|4490|4491|4490.5|4491|4490.5|4490.5|4490|0
1634727560000|2021-10-20 10:59:20|4490.5|4490|4491|4490.5|4491.5|4490.5|4490.5|4490|0
1634727570000|2021-10-20 10:59:30|4491.5|4490|4491.5|4491|4492|4491.5|4491|4490|0
1634727580000|2021-10-20 10:59:40|4492|4491.5|4491.5|4491|4492|4491.5|4491.5|4491|0
1634727590000|2021-10-20 10:59:50|4492||4492||4492||4492||0
1634727600000|2021-10-20 11:00:00|4491.5|4490.5|4492|4491|4492|4491.5|4491|4490.5|0
1634727610000|2021-10-20 11:00:10|4492.5|4491.5|4492|4491|4492.5|4491.5|4492|4491|0
1634727620000|2021-10-20 11:00:20|4492.5|4491.5|4492|4491|4492.5|4491.5|4492|4491|0
1634727630000|2021-10-20 11:00:30|4491.5|4490.5|4491|4490.5|4491.5|4490.5|4491|4490.5|0
1634727650000|2021-10-20 11:00:50|4491.5|4491|4491.5|4490.5|4491.5|4491|4491.5|4490.5|0
1634727660000|2021-10-20 11:01:00|4491|4490|4491|4490.5|4491|4490.5|4491|4490|0
1634727670000|2021-10-20 11:01:10|4490.5|4490|4490.5|4490|4490.5|4490|4490.5|4490|0
1634727680000|2021-10-20 11:01:20|4491|4490.5|4491.5|4491|4491.5|4491|4491|4490.5|0
1634727690000|2021-10-20 11:01:30|4492|4491.5|4491|4490|4492|4491.5|4491|4490|0
1634727700000|2021-10-20 11:01:40|4491.5|4490.5|4492|4491.5|4492|4491.5|4491|4490.5|0
1634727720000|2021-10-20 11:02:00|4492.5|4492|4492.5|4492|4492.5|4492|4492.5|4492|0
1634727730000|2021-10-20 11:02:10|4493|4492.5|4493|4492.5|4493|4492.5|4492.5|4492.5|0
1634727740000|2021-10-20 11:02:20||4492||4492||4492||4492|0
1634727750000|2021-10-20 11:02:30|4492.5|4492.5|4493|4492.5|4493|4492.5|4492.5|4492.5|0
1634727760000|2021-10-20 11:02:40|4493.5|4493|4495|4494.5|4495.5|4495|4493.5|4493|0
1634727770000|2021-10-20 11:02:50|4495.5|4494|4495.5|4495|4495.5|4495|4495|4494|0
1634727780000|2021-10-20 11:03:00|4495|4494.5|4494|4493.5|4495|4494.5|4494|4493.5|0
1634727790000|2021-10-20 11:03:10|4494.5|4494|4494|4493.5|4494.5|4494|4494|4493.5|0
1634727810000|2021-10-20 11:03:30|4493.5|4493|4493.5|4493|4493.5|4493|4493.5|4493|0
1634727820000|2021-10-20 11:03:40|4493|4492.5|4493|4492.5|4493|4492.5|4493|4492.5|0
1634727840000|2021-10-20 11:04:00|4492.5|4492|4492.5|4492|4492.5|4492|4492|4491.5|0
1634727850000|2021-10-20 11:04:10|4493|4492.5|4493|4492.5|4493|4492.5|4492.5|4492|0
1634727870000|2021-10-20 11:04:30|4492.5|4492|4492.5|4492|4492.5|4492|4492.5|4492|0
1634727890000|2021-10-20 11:04:50|4493|4492.5|4493|4492|4493|4492.5|4492.5|4492|0
1634727900000|2021-10-20 11:05:00|4493.5|4492.5|4493|4492.5|4493.5|4492.5|4493|4492|0
1634727910000|2021-10-20 11:05:10|4493.5|4493|4494|4493.5|4494|4493.5|4493.5|4493|0
1634727930000|2021-10-20 11:05:30|4494.5|4494|4494.5|4493.5|4494.5|4494|4494.5|4493.5|0
1634727940000|2021-10-20 11:05:40|4494|4494|4494.5|4494|4494.5|4494|4494|4494|0
1634727960000|2021-10-20 11:06:00|4495|4494.5|4495|4494.5|4495.5|4495|4495|4494.5|0
1634727970000|2021-10-20 11:06:10|4495.5|4495|4496|4495.5|4496|4495.5|4495.5|4494.5|0
1634727980000|2021-10-20 11:06:20|4495.5|4495|4496.5|4496|4496.5|4496|4495.5|4495|0
1634727990000|2021-10-20 11:06:30|4497|4496.5|4496.5|4496|4497|4496.5|4496.5|4496|0
1634728000000|2021-10-20 11:06:40|4496|4495.5|4497|4496|4497|4496.5|4496|4495.5|0
1634728010000|2021-10-20 11:06:50|4497.5|4496.5|4497|4496.5|4497.5|4496.5|4497|4496.5|0
1634728020000|2021-10-20 11:07:00|4497.5|4497|4498.5|4498|4499|4498|4497|4497|0
1634728030000|2021-10-20 11:07:10|4499|4498.5|4499|4498.5|4499|4498.5|4498.5|4498|0
1634728040000|2021-10-20 11:07:20|4499.5|4499|4499.5|4499|4499.5|4499|4499.5|4499|0
1634728050000|2021-10-20 11:07:30|4499|4498.5|4499|4498|4499.5|4499|4498.5|4498|0
1634728060000|2021-10-20 11:07:40||4498.5||4498.5||4498.5||4498|0
1634728070000|2021-10-20 11:07:50|4499.5|4499|4500|4499.5|4500|4499.5|4499|4498.5|0
1634728080000|2021-10-20 11:08:00|4499.5|4499|4500|4499.5|4500|4499.5|4499.5|4499|0
1634728090000|2021-10-20 11:08:10|4500.5|4500|4503|4502|4504|4503.5|4500.5|4500|0
1634728100000|2021-10-20 11:08:20|4502.5|4501.5|4502|4501|4502.5|4502|4502|4501|0
1634728110000|2021-10-20 11:08:30|4501.5|4500.5|4502|4501|4502|4501.5|4501|4500.5|0
1634728120000|2021-10-20 11:08:40||4501.5||4501||4501.5||4501|0
1634728130000|2021-10-20 11:08:50||4501.5||4501.5||4501.5||4501.5|0
1634728140000|2021-10-20 11:09:00|4501.5|4501|4500|4499|4501.5|4501|4500|4499|0
1634728150000|2021-10-20 11:09:10|4499.5|4498.5|4499.5|4498.5|4499.5|4499|4499.5|4498.5|0
1634728160000|2021-10-20 11:09:20|4499|4498|4499.5|4498.5|4499.5|4499|4499|4498|0
1634728170000|2021-10-20 11:09:30||4499||4499||4499||4498.5|0
1634728190000|2021-10-20 11:09:50|4499|4498.5|4499|4498.5|4499.5|4498.5|4498.5|4498|0
1634728210000|2021-10-20 11:10:10|4498.5|4498|4498.5|4498|4498.5|4498|4498.5|4498|0
1634728220000|2021-10-20 11:10:20|4498|4497.5|4498|4497.5|4498|4497.5|4498|4497|0
1634728230000|2021-10-20 11:10:30|4497.5|4497|4498.5|4497.5|4499|4498|4497.5|4497|0
1634728250000|2021-10-20 11:10:50|4499|4498|4499|4498.5|4499|4498.5|4499|4498|0
1634728260000|2021-10-20 11:11:00|4498.5|4498|4497.5|4497|4498.5|4498|4497.5|4497|0
1634728270000|2021-10-20 11:11:10|4498|4497.5|4498|4497|4498.5|4497.5|4497.5|4497|0
1634728280000|2021-10-20 11:11:20|4497.5|4497.5|4497.5|4497|4497.5|4497.5|4497|4496.5|0
1634728290000|2021-10-20 11:11:30|4498|4497.5|4498|4497|4498|4497.5|4498|4497|0
1634728300000|2021-10-20 11:11:40|4498.5|4497.5|4498.5|4498|4499|4498|4498.5|4497.5|0
1634728310000|2021-10-20 11:11:50||4497.5||4497.5||4497.5||4497.5|0
1634728320000|2021-10-20 11:12:00|4498||4498||4498||4498||0
1634728330000|2021-10-20 11:12:10|4497.5|4497|4497.5|4497|4497.5|4497|4497.5|4497|0
1634728350000|2021-10-20 11:12:30||4496.5||4497||4497||4496.5|0
1634728360000|2021-10-20 11:12:40||4496.5||4497||4497||4496.5|0
1634728380000|2021-10-20 11:13:00||4496.5||4497||4497||4496.5|0
1634728400000|2021-10-20 11:13:20|4497|4496.5|4497|4496.5|4497|4496.5|4497|4496.5|0
1634728430000|2021-10-20 11:13:50|4496.5|4496|4497.5|4497|4498|4497|4496.5|4496|0
1634728440000|2021-10-20 11:14:00|4498|4497.5|4497.5|4497|4498|4497.5|4497.5|4497|0
1634728460000|2021-10-20 11:14:20|4498|4497.5|4498.5|4497.5|4498.5|4497.5|4498|4497.5|0
1634728470000|2021-10-20 11:14:30|4498||4498||4498||4498||0
1634728480000|2021-10-20 11:14:40|4498.5||4498.5||4498.5||4498||0
1634728490000|2021-10-20 11:14:50|4498||4498.5||4498.5||4498||0
1634728510000|2021-10-20 11:15:10|4498||4498.5||4498.5||4498||0
1634728520000|2021-10-20 11:15:20|4498||4498||4498||4498||0
1634728530000|2021-10-20 11:15:30|4497.5|4497|4497.5|4497|4497.5|4497|4497.5|4497|0
1634728540000|2021-10-20 11:15:40|4498|4496.5|4498|4497.5|4498.5|4497.5|4498|4496.5|0
1634728550000|2021-10-20 11:15:50|4498.5|4497|4498.5|4498|4498.5|4498|4498.5|4497|0
1634728560000|2021-10-20 11:16:00|4498|4497.5|4498|4497|4498|4497.5|4498|4497|0
1634728570000|2021-10-20 11:16:10|4497.5|4497.5|4497.5|4497|4498|4497.5|4497.5|4497|0
1634728590000|2021-10-20 11:16:30|4498|4497.5|4498|4497.5|4498|4497.5|4498|4497.5|0
1634728600000|2021-10-20 11:16:40|4498.5|4498|4498.5|4498|4499|4498|4498.5|4498|0
1634728610000|2021-10-20 11:16:50|4499|4498.5|4498.5|4498|4499.5|4498.5|4498.5|4498|0
1634728620000|2021-10-20 11:17:00|4498|4497.5|4498|4497.5|4498|4498|4498|4497.5|0
1634728630000|2021-10-20 11:17:10|4497.5|4497|4497.5|4497|4498|4497.5|4497.5|4497|0
1634728650000|2021-10-20 11:17:30|4498|4497.5|4498.5|4498|4498.5|4498|4498|4497.5|0
1634728660000|2021-10-20 11:17:40|4499||4499||4499||4498.5||0
1634728670000|2021-10-20 11:17:50|4499.5|4498.5|4499|4498.5|4499.5|4498.5|4499|4498.5|0
1634728680000|2021-10-20 11:18:00|4499.5|4499|4499.5|4499|4499.5|4499|4499.5|4499|0
1634728700000|2021-10-20 11:18:20|4499|4498.5|4499|4498.5|4499|4498.5|4499|4498.5|0
1634728710000|2021-10-20 11:18:30|4499.5|4499|4499|4498.5|4499.5|4499|4499|4498.5|0
1634728720000|2021-10-20 11:18:40|4499.5|4499|4499|4498.5|4499.5|4499|4499|4498.5|0
1634728730000|2021-10-20 11:18:50||4498||4498||4498||4498|0
1634728740000|2021-10-20 11:19:00|4498.5||4498.5||4498.5||4498.5||0
1634728750000|2021-10-20 11:19:10||4497.5||4498||4498||4497.5|0
1634728760000|2021-10-20 11:19:20|4499|4498.5|4498.5|4498|4499|4498.5|4498.5|4498|0
1634728770000|2021-10-20 11:19:30|4498|4497.5|4498|4497.5|4498|4497.5|4498|4497.5|0
1634728780000|2021-10-20 11:19:40|4498.5|4497|4498|4497.5|4498.5|4497.5|4497.5|4497|0
1634728790000|2021-10-20 11:19:50|4498.5||4498||4498.5||4498||0
1634728800000|2021-10-20 11:20:00|4497.5|4497|4498|4497.5|4498|4497.5|4497.5|4497|0
1634728810000|2021-10-20 11:20:10|4498.5|4498|4498.5|4498|4498.5|4498|4498|4497.5|0
1634728830000|2021-10-20 11:20:30|4499|4498.5|4499|4498.5|4499.5|4499|4499|4498.5|0
1634728840000|2021-10-20 11:20:40|4499.5|4498|4499.5|4499|4499.5|4499|4499.5|4498|0
1634728850000|2021-10-20 11:20:50|4499|4498.5|4499.5|4499|4499.5|4499|4499|4498.5|0
1634728880000|2021-10-20 11:21:20|4500|4499.5|4499.5|4498.5|4500|4499.5|4498.5|4498|0
1634728890000|2021-10-20 11:21:30||4499||4499||4499||4499|0
1634728900000|2021-10-20 11:21:40|4499|4498.5|4499.5|4499|4499.5|4499|4499|4498|0
1634728920000|2021-10-20 11:22:00|4499|4498.5|4498.5|4498|4499|4498.5|4498.5|4498|0
1634728930000|2021-10-20 11:22:10|4498|4497.5|4497.5|4497|4498.5|4498|4497.5|4497|0
1634728950000|2021-10-20 11:22:30|4497|4496.5|4496.5|4496|4497|4496.5|4496|4495.5|0
1634728980000|2021-10-20 11:23:00|4496|4495.5|4496|4495.5|4496|4495.5|4496|4495|0
1634729000000|2021-10-20 11:23:20|4495.5|4495|4495.5|4495|4495.5|4495|4495.5|4495|0
1634729010000|2021-10-20 11:23:30|4495|4494.5|4495|4494|4495|4494.5|4495|4494|0
1634729020000|2021-10-20 11:23:40|4494.5|4494.5|4494.5|4494|4494.5|4494.5|4494.5|4494|0
1634729030000|2021-10-20 11:23:50|4495|4494.5|4495|4494.5|4495|4494.5|4495|4494|0
1634729040000|2021-10-20 11:24:00|4494.5|4494|4494|4493.5|4494.5|4494|4493|4492.5|0
1634729050000|2021-10-20 11:24:10|4494.5||4494.5||4495||4494.5||0
1634729060000|2021-10-20 11:24:20|4494|4494|4494.5|4494|4494.5|4494|4494|4494|0
1634729070000|2021-10-20 11:24:30|4495|4494.5|4495.5|4495|4496|4495|4495|4494.5|0
1634729080000|2021-10-20 11:24:40|4495|4494.5|4495|4494.5|4495|4494.5|4495|4494.5|0
1634729090000|2021-10-20 11:24:50|4495.5|4495|4496|4495|4496|4495|4495.5|4495|0
1634729100000|2021-10-20 11:25:00||4495.5||4495||4495.5||4495|0
1634729110000|2021-10-20 11:25:10|4496.5|4495.5|4496.5|4495|4496.5|4496|4495.5|4495|0
1634729120000|2021-10-20 11:25:20|4496|4495.5|4496.5|4496|4496.5|4496|4496|4495.5|0
1634729130000|2021-10-20 11:25:30|4497|4496.5|4496.5|4496|4497|4496.5|4496.5|4496|0
1634729140000|2021-10-20 11:25:40|4496|4495.5|4497|4496.5|4497|4496.5|4496|4495.5|0
1634729150000|2021-10-20 11:25:50|4496.5|4496|4496|4495.5|4496.5|4496|4496|4495.5|0
1634729160000|2021-10-20 11:26:00|4495.5|4495|4496.5|4496|4496.5|4496|4495.5|4495|0
1634729170000|2021-10-20 11:26:10|4497|4496.5|4497|4496.5|4497.5|4496.5|4497|4496.5|0
1634729180000|2021-10-20 11:26:20|4497.5|4496|4497.5|4496.5|4497.5|4496.5|4497|4496|0
1634729190000|2021-10-20 11:26:30|4497||4497.5||4497.5||4497||0
1634729200000|2021-10-20 11:26:40|4497|4496|4496.5|4496|4497|4496|4496.5|4496|0
1634729210000|2021-10-20 11:26:50|4496|4495.5|4496|4495.5|4496|4495.5|4496|4495.5|0
1634729220000|2021-10-20 11:27:00||4495||4495||4495||4495|0
1634729230000|2021-10-20 11:27:10|4495.5|4495.5|4495.5|4495|4495.5|4495.5|4495.5|4495|0
1634729260000|2021-10-20 11:27:40|4496|4495.5|4496.5|4495.5|4496.5|4496|4496|4495.5|0
1634729270000|2021-10-20 11:27:50||4496||4495.5||4496||4495.5|0
1634729290000|2021-10-20 11:28:10|4496|4495|4496|4495.5|4496|4495.5|4496|4495|0
1634729300000|2021-10-20 11:28:20|4496.5|4495|4495.5|4495|4496.5|4495|4495|4494.5|0
1634729310000|2021-10-20 11:28:30|4496|4494.5|4495|4494.5|4496|4494.5|4495|4494.5|0
1634729320000|2021-10-20 11:28:40|4494.5|4494|4493.5|4493|4494.5|4494|4493.5|4493|0
1634729330000|2021-10-20 11:28:50|4494|4493.5|4495.5|4494.5|4495.5|4494.5|4494|4493.5|0
1634729340000|2021-10-20 11:29:00|4495|4495|4494.5|4494|4495.5|4495|4494.5|4494|0
1634729350000|2021-10-20 11:29:10|4494|4493.5|4494.5|4494|4494.5|4494|4494|4493.5|0
1634729360000|2021-10-20 11:29:20|4494|4493.5|4494.5|4493.5|4494.5|4493.5|4494|4493.5|0
1634729370000|2021-10-20 11:29:30|4494||4494||4494||4494||0
1634729390000|2021-10-20 11:29:50|4494.5|4494|4494|4493|4494.5|4494|4493.5|4492.5|0
1634729400000|2021-10-20 11:30:00|4494.5|4493.5|4494.5|4494|4494.5|4494|4494.5|4493.5|0
1634729420000|2021-10-20 11:30:20|4495|4494.5|4495.5|4494.5|4495.5|4494.5|4495|4494.5|0
1634729430000|2021-10-20 11:30:30|4495||4495.5||4495.5||4495||0
1634729440000|2021-10-20 11:30:40|4495||4495||4495.5||4495||0
1634729450000|2021-10-20 11:30:50|4495.5||4495.5||4495.5||4495||0
1634729460000|2021-10-20 11:31:00|4495|4494|4494.5|4494|4495|4494|4494.5|4494|0
1634729470000|2021-10-20 11:31:10|4495||4494.5||4495||4494.5||0
1634729480000|2021-10-20 11:31:20|4494|4493.5|4494|4493.5|4494|4493.5|4494|4493.5|0
1634729490000|2021-10-20 11:31:30|4494.5|4494|4494.5|4493.5|4494.5|4494|4494.5|4493.5|0
1634729510000|2021-10-20 11:31:50||4494||4493.5||4494||4493.5|0
1634729520000|2021-10-20 11:32:00||4494||4494||4494||4494|0
1634729530000|2021-10-20 11:32:10|4494|4493.5|4493.5|4493|4494|4493.5|4493.5|4493|0
1634729540000|2021-10-20 11:32:20|4494.5|4493.5|4494|4493.5|4494.5|4494|4494|4493.5|0
1634729550000|2021-10-20 11:32:30|4493.5|4493|4493.5|4493|4494|4493|4493|4492.5|0
1634729560000|2021-10-20 11:32:40|4493|4492.5|4493.5|4492.5|4493.5|4492.5|4493|4492.5|0
1634729570000|2021-10-20 11:32:50||4493||4493||4493||4493|0
1634729580000|2021-10-20 11:33:00|4493|4492.5|4493|4492.5|4493|4492.5|4493|4492|0
1634729590000|2021-10-20 11:33:10|4492.5|4492|4492|4491.5|4492.5|4492|4492|4491.5|0
1634729600000|2021-10-20 11:33:20|4492.5|4492|4492.5|4492|4492.5|4492|4492.5|4492|0
1634729610000|2021-10-20 11:33:30|4493|4492.5|4493.5|4492.5|4493.5|4492.5|4493|4492.5|0
1634729620000|2021-10-20 11:33:40|4493|4493|4493.5|4493|4493.5|4493|4493|4492.5|0
1634729630000|2021-10-20 11:33:50|4493|4492.5|4493.5|4492.5|4493.5|4493|4493|4492.5|0
1634729640000|2021-10-20 11:34:00|4493||4493||4493||4493||0
1634729650000|2021-10-20 11:34:10|4492.5|4492|4492.5|4492|4492.5|4492.5|4492.5|4492|0
1634729660000|2021-10-20 11:34:20|4493|4492.5|4493|4492.5|4493|4492.5|4493|4492.5|0
1634729680000|2021-10-20 11:34:40|4492.5|4492|4492.5|4492|4492.5|4492|4492.5|4492|0
1634729690000|2021-10-20 11:34:50|4493|4492.5|4492.5|4492|4493|4492.5|4492.5|4491.5|0
1634729700000|2021-10-20 11:35:00|4493|4492.5|4493|4492|4493|4492.5|4492.5|4492|0
1634729710000|2021-10-20 11:35:10|4492.5|4491.5|4492.5|4492|4492.5|4492|4492|4491.5|0
1634729720000|2021-10-20 11:35:20||4491.5||4492||4492||4491.5|0
1634729730000|2021-10-20 11:35:30|4492|4491.5|4492|4491.5|4492|4491.5|4492|4491.5|0
1634729750000|2021-10-20 11:35:50|4491.5|4491|4491.5|4491|4491.5|4491|4491.5|4491|0
1634729760000|2021-10-20 11:36:00|4492|4491.5|4491.5|4491|4492|4491.5|4491.5|4491|0
1634729770000|2021-10-20 11:36:10|4492|4491.5|4491.5|4491|4492|4491.5|4491.5|4491|0
1634729780000|2021-10-20 11:36:20|4492||4491.5||4492||4491.5||0
1634729800000|2021-10-20 11:36:40|4492|4491.5|4492|4491.5|4492|4491.5|4492|4491|0
1634729810000|2021-10-20 11:36:50|4491.5|4491|4492|4491|4492|4491|4491.5|4491|0
1634729820000|2021-10-20 11:37:00|4491.5|4491.5|4491.5|4491|4491.5|4491.5|4491.5|4491|0
1634729830000|2021-10-20 11:37:10|4492|4491.5|4493|4492.5|4493|4492.5|4492|4491|0
1634729840000|2021-10-20 11:37:20|4492.5|4492|4493|4492.5|4493|4492.5|4492.5|4492|0
1634729850000|2021-10-20 11:37:30|4493.5|4493|4493|4492.5|4493.5|4493|4493|4492.5|0
1634729860000|2021-10-20 11:37:40|4493.5|4493|4493|4492|4493.5|4493|4493|4492|0
1634729870000|2021-10-20 11:37:50|4492.5|4491.5|4492|4491.5|4492.5|4491.5|4492|4491|0
1634729880000|2021-10-20 11:38:00|4491.5|4491|4492|4491|4492.5|4491.5|4491.5|4491|0
1634729890000|2021-10-20 11:38:10||4491.5||4491||4491.5||4490.5|0
1634729900000|2021-10-20 11:38:20|4491.5|4490.5|4492|4491.5|4492|4491.5|4490.5|4490|0
1634729920000|2021-10-20 11:38:40|4492.5|4492|4493|4492.5|4493|4492.5|4492.5|4492|0
1634729930000|2021-10-20 11:38:50|4493.5|4493|4493.5|4492.5|4493.5|4493|4493|4492.5|0
1634729940000|2021-10-20 11:39:00|4493|4492|4492.5|4491.5|4493|4492|4492|4491.5|0
1634729950000|2021-10-20 11:39:10|4493|4492|4492.5|4491.5|4493|4492|4492|4491.5|0
1634729960000|2021-10-20 11:39:20||4492||4491.5||4492||4491.5|0
1634729970000|2021-10-20 11:39:30|4493|4492|4493|4492.5|4493|4492.5|4493|4492|0
1634729980000|2021-10-20 11:39:40||4492||4492||4492||4492|0
1634729990000|2021-10-20 11:39:50|4492.5|4491.5|4492|4491.5|4492.5|4491.5|4491.5|4491|0
1634730000000|2021-10-20 11:40:00|4492.5|4492|4492.5|4492|4492.5|4492|4492|4492|0
1634730010000|2021-10-20 11:40:10|4492|4491.5|4491.5|4491|4492|4491.5|4491.5|4491|0
1634730020000|2021-10-20 11:40:20|4492|4491.5|4492|4491.5|4492|4491.5|4492|4491|0
1634730030000|2021-10-20 11:40:30|4492.5|4492|4492.5|4492|4492.5|4492|4492.5|4492|0
1634730040000|2021-10-20 11:40:40|4492|4491.5|4492.5|4491.5|4492.5|4491.5|4491.5|4491|0
1634730050000|2021-10-20 11:40:50|4492||4492.5||4492.5||4492||0
1634730060000|2021-10-20 11:41:00|4492||4492||4492||4492||0
1634730070000|2021-10-20 11:41:10|4492.5|4491|4491.5|4491|4492.5|4491|4491.5|4491|0
1634730080000|2021-10-20 11:41:20|4492|4491.5|4492|4491|4492|4491.5|4492|4491|0
1634730100000|2021-10-20 11:41:40|4491.5|4490.5|4491|4490.5|4491.5|4490.5|4491|4490.5|0
1634730110000|2021-10-20 11:41:50|4491.5|4491|4491|4490.5|4491.5|4491|4491|4490.5|0
1634730120000|2021-10-20 11:42:00|4490.5|4490|4491|4490|4491|4490.5|4490.5|4490|0
1634730130000|2021-10-20 11:42:10|4490.5||4490.5||4490.5||4490.5||0
1634730150000|2021-10-20 11:42:30|4491|4490.5|4491|4490|4491|4490.5|4491|4490|0
1634730160000|2021-10-20 11:42:40|4490.5|4489.5|4490|4489.5|4490.5|4489.5|4489.5|4489|0
1634730170000|2021-10-20 11:42:50|4490.5|4490|4490|4489.5|4490.5|4490|4490|4489.5|0
1634730180000|2021-10-20 11:43:00|4489.5|4489|4490.5|4489.5|4490.5|4489.5|4489.5|4489|0
1634730190000|2021-10-20 11:43:10|4490|4489|4489.5|4489|4490.5|4489|4489.5|4489|0
1634730200000|2021-10-20 11:43:20|4490|4489.5|4489.5|4489|4490|4489.5|4489|4488.5|0
1634730210000|2021-10-20 11:43:30|4489|4488.5|4490|4489|4490|4489|4489|4488.5|0
1634730220000|2021-10-20 11:43:40|4489.5|4489.5|4490|4489.5|4490.5|4490|4489.5|4489.5|0
1634730230000|2021-10-20 11:43:50|4490.5|4490|4490|4489.5|4490.5|4490|4490|4489.5|0
1634730240000|2021-10-20 11:44:00|4489.5|4489|4489.5|4489|4489.5|4489|4489.5|4489|0
1634730250000|2021-10-20 11:44:10|4490|4488.5|4489.5|4489|4490|4489|4489.5|4488.5|0
1634730260000|2021-10-20 11:44:20||4488.5||4488.5||4489||4488.5|0
1634730270000|2021-10-20 11:44:30|4489|4489|4489|4488.5|4489|4489|4489|4488|0
1634730280000|2021-10-20 11:44:40|4489.5|4489|4490.5|4489.5|4491|4490.5|4489.5|4489|0
1634730290000|2021-10-20 11:44:50|4491|4490|4490.5|4490|4491|4490|4490.5|4490|0
1634730300000|2021-10-20 11:45:00|4490|4489.5|4491|4490|4491.5|4491|4490|4489.5|0
1634730310000|2021-10-20 11:45:10|4491.5|4490.5|4491.5|4491|4491.5|4491|4491.5|4490|0
1634730320000|2021-10-20 11:45:20||4490.5||4490.5||4490.5||4490.5|0
1634730330000|2021-10-20 11:45:30|4491|4491|4491.5|4490.5|4491.5|4491|4491|4490.5|0
1634730340000|2021-10-20 11:45:40||4491||4491||4491||4491|0
1634730350000|2021-10-20 11:45:50|4491|4490.5|4491|4490.5|4491|4490.5|4491|4490.5|0
1634730360000|2021-10-20 11:46:00||4490||4490.5||4490.5||4490|0
1634730370000|2021-10-20 11:46:10||4490||4490.5||4490.5||4490|0
1634730380000|2021-10-20 11:46:20|4490.5|4490|4490.5|4489.5|4490.5|4490|4490|4489.5|0
1634730390000|2021-10-20 11:46:30|4491|4490|4491|4490.5|4491|4490.5|4491|4490|0
1634730410000|2021-10-20 11:46:50|4491.5|4491|4492.5|4491.5|4492.5|4491.5|4491|4490.5|0
1634730420000|2021-10-20 11:47:00|4492|4492|4491.5|4490.5|4492|4492|4491.5|4490.5|0
1634730430000|2021-10-20 11:47:10||4491||4491||4491||4491|0
1634730440000|2021-10-20 11:47:20|4492|4490.5|4490.5|4489.5|4492|4491|4490.5|4489.5|0
1634730450000|2021-10-20 11:47:30|4490|4489|4488.5|4488|4490|4489|4488.5|4488|0
1634730460000|2021-10-20 11:47:40|4489|4488.5|4489.5|4489|4489.5|4489|4489|4488.5|0
1634730470000|2021-10-20 11:47:50|4490|4489.5|4490|4489.5|4490|4489.5|4490|4489.5|0
1634730480000|2021-10-20 11:48:00|4489.5|4489|4489.5|4489|4490|4489|4489.5|4489|0
1634730500000|2021-10-20 11:48:20|4489|4488.5|4489|4488.5|4489|4488.5|4489|4488|0
1634730530000|2021-10-20 11:48:50|4488.5|4488|4489|4488.5|4489|4488.5|4488.5|4488|0
1634730540000|2021-10-20 11:49:00|4489.5|4489|4490|4489|4490|4489.5|4489|4488.5|0
1634730550000|2021-10-20 11:49:10|4489.5|4489.5|4490.5|4489.5|4490.5|4490|4489.5|4489|0
1634730560000|2021-10-20 11:49:20|4491|4490|4490.5|4490|4491|4490.5|4490.5|4490|0
1634730570000|2021-10-20 11:49:30|4490|4489.5|4490.5|4489.5|4490.5|4489.5|4490|4489.5|0
1634730580000|2021-10-20 11:49:40|4491|4490|4491|4490.5|4491.5|4491|4491|4490|0
1634730590000|2021-10-20 11:49:50|4490.5|4490|4490.5|4490|4490.5|4490|4490.5|4489.5|0
1634730600000|2021-10-20 11:50:00|4490|4489.5|4489.5|4489|4490|4489.5|4489.5|4489|0
1634730610000|2021-10-20 11:50:10|4490|4489.5|4489.5|4489|4490|4489.5|4489.5|4489|0
1634730620000|2021-10-20 11:50:20|4490|4489.5|4490|4489.5|4490|4489.5|4489.5|4489|0
1634730640000|2021-10-20 11:50:40|4489.5|4489|4489.5|4489|4489.5|4489|4489.5|4489|0
1634730650000|2021-10-20 11:50:50|4489|4488.5|4489|4488.5|4490|4488.5|4489|4488.5|0
1634730660000|2021-10-20 11:51:00|4489.5||4489||4489.5||4489||0
1634730670000|2021-10-20 11:51:10|4489.5|4489|4489.5|4489|4489.5|4489|4489|4489|0
1634730680000|2021-10-20 11:51:20|4490||4489.5||4490||4489.5||0
1634730690000|2021-10-20 11:51:30|4489|4488.5|4489|4488.5|4489|4488.5|4489|4488.5|0
1634730700000|2021-10-20 11:51:40|4488.5|4488|4488.5|4487.5|4488.5|4488|4488.5|4487.5|0
1634730710000|2021-10-20 11:51:50|4488|4487|4488|4487.5|4488|4487.5|4487|4486.5|0
1634730720000|2021-10-20 11:52:00|4487.5|4487|4487|4486.5|4487.5|4487.5|4486.5|4486|0
1634730730000|2021-10-20 11:52:10|4486.5|4486|4487|4486.5|4487|4486.5|4486.5|4486|0
1634730740000|2021-10-20 11:52:20|4487.5|4487|4487.5|4487|4488|4487|4487.5|4487|0
1634730750000|2021-10-20 11:52:30|4487|4486.5|4488|4487.5|4488|4487.5|4487|4486.5|0
1634730770000|2021-10-20 11:52:50|4488.5|4488|4487.5|4487|4488.5|4488|4487.5|4487|0
1634730780000|2021-10-20 11:53:00|4488|4487.5|4488|4487.5|4488|4487.5|4487.5|4487.5|0
1634730790000|2021-10-20 11:53:10|4488.5|4488|4488|4487.5|4489|4488|4488|4487|0
1634730800000|2021-10-20 11:53:20||4487||4487.5||4487.5||4487|0
1634730810000|2021-10-20 11:53:30|4488.5||4488.5||4488.5||4488.5||0
1634730820000|2021-10-20 11:53:40|4489|4488|4489|4488|4489|4488|4489|4488|0
1634730830000|2021-10-20 11:53:50|4488.5|4487.5|4488.5|4488|4488.5|4488|4488|4487.5|0
1634730850000|2021-10-20 11:54:10|4488|4487.5|4488|4487.5|4488|4487.5|4488|4487.5|0
1634730860000|2021-10-20 11:54:20|4487.5|4487|4488|4487.5|4488|4487.5|4487.5|4487|0
1634730880000|2021-10-20 11:54:40|4488.5|4488|4488|4487.5|4488.5|4488|4488|4487.5|0
1634730890000|2021-10-20 11:54:50|4488.5|4488|4488|4487.5|4489|4488.5|4488|4487.5|0
1634730900000|2021-10-20 11:55:00|4487.5|4487|4488|4487|4488|4487.5|4487.5|4487|0
1634730910000|2021-10-20 11:55:10|4487.5|4486.5|4487.5|4487|4487.5|4487|4487.5|4486.5|0
1634730920000|2021-10-20 11:55:20|4488|4487.5|4487|4486.5|4488|4487.5|4487|4486.5|0
1634730930000|2021-10-20 11:55:30|4486.5|4486|4487|4486.5|4487|4486.5|4486.5|4486|0
1634730950000|2021-10-20 11:55:50|4487.5||4487||4487.5||4487||0
1634730960000|2021-10-20 11:56:00|4487.5|4487|4487.5|4487|4488|4487|4487|4486.5|0
1634730970000|2021-10-20 11:56:10|4488||4487.5||4488||4487.5||0
1634730980000|2021-10-20 11:56:20|4488||4487.5||4488||4487.5||0
1634731000000|2021-10-20 11:56:40||4486.5||4486.5||4487||4486.5|0
1634731010000|2021-10-20 11:56:50|4488|4487|4488.5|4488|4488.5|4488|4487.5|4486.5|0
1634731020000|2021-10-20 11:57:00|4488|4487.5|4488.5|4487.5|4488.5|4488|4488|4487.5|0
1634731030000|2021-10-20 11:57:10||4488||4487.5||4488||4487.5|0
1634731040000|2021-10-20 11:57:20|4489|4488|4489|4488.5|4489|4488.5|4489|4488|0
1634731050000|2021-10-20 11:57:30|4489.5||4489||4489.5||4489||0
1634731060000|2021-10-20 11:57:40|4489.5||4489.5||4489.5||4489.5||0
1634731070000|2021-10-20 11:57:50||4489||4489||4489||4489|0
1634731080000|2021-10-20 11:58:00|4489|4488.5|4489.5|4489|4489.5|4489|4488.5|4488|0
1634731090000|2021-10-20 11:58:10|4490||4490||4490||4490||0
1634731100000|2021-10-20 11:58:20||4489.5||4489.5||4489.5||4489.5|0
1634731110000|2021-10-20 11:58:30|4489.5|4489|4489.5|4489|4490|4489|4489|4488.5|0
1634731120000|2021-10-20 11:58:40|4490|4489.5|4490|4489.5|4490|4489.5|4490|4489.5|0
1634731140000|2021-10-20 11:59:00|4490.5|4490|4490.5|4489.5|4490.5|4490|4490.5|4489.5|0
1634731160000|2021-10-20 11:59:20|4491|4490|4491.5|4491|4491.5|4491|4491|4490|0
1634731170000|2021-10-20 11:59:30|4492|4490.5|4491|4490|4492|4490.5|4491|4490|0
1634731180000|2021-10-20 11:59:40|4490.5|4489.5|4490.5|4489.5|4490.5|4490|4490.5|4489.5|0
1634731190000|2021-10-20 11:59:50||4490||4489.5||4490||4489.5|0
1634731200000|2021-10-20 12:00:00|4491|4490|4491|4490.5|4491|4490.5|4490.5|4490|0
1634731210000|2021-10-20 12:00:10|4490.5|4490|4490|4489.5|4490.5|4490|4490|4489.5|0
1634731220000|2021-10-20 12:00:20|4490.5|4490|4490.5|4490|4491|4490|4490.5|4490|0
1634731230000|2021-10-20 12:00:30|4491|4490.5|4491|4490.5|4492|4491|4490.5|4490|0
1634731240000|2021-10-20 12:00:40|4491.5|4491|4491.5|4491|4491.5|4491|4491|4490.5|0
1634731250000|2021-10-20 12:00:50|4492|4491.5|4492|4491.5|4492|4491.5|4491.5|4491|0
1634731260000|2021-10-20 12:01:00|4492.5|4492|4492.5|4492|4493|4492|4492.5|4492|0
1634731270000|2021-10-20 12:01:10|4493|4492.5|4493|4492.5|4493|4492.5|4492.5|4492|0
1634731280000|2021-10-20 12:01:20|4492.5|4492|4492.5|4491.5|4492.5|4492.5|4492.5|4491.5|0
1634731290000|2021-10-20 12:01:30||4491||4491.5||4491.5||4491|0
1634731300000|2021-10-20 12:01:40|4492|4491|4491.5|4490.5|4492|4491|4491.5|4490|0
1634731310000|2021-10-20 12:01:50|4491|4490|4491|4490|4491|4490.5|4490.5|4490|0
1634731320000|2021-10-20 12:02:00||4490.5||4490.5||4490.5||4490|0
1634731330000|2021-10-20 12:02:10||4490||4490||4490.5||4490|0
1634731350000|2021-10-20 12:02:30|4490.5|4489.5|4492|4491|4492|4491|4490.5|4489.5|0
1634731360000|2021-10-20 12:02:40|4491.5|4491.5|4491.5|4491|4491.5|4491.5|4491.5|4491|0
1634731380000|2021-10-20 12:03:00|4491|4490.5|4491.5|4491|4491.5|4491|4491|4490.5|0
1634731400000|2021-10-20 12:03:20|4491|4490.5|4491|4490.5|4491|4490.5|4491|4490|0
1634731410000|2021-10-20 12:03:30|4491.5|4491|4491.5|4491|4491.5|4491|4491.5|4490.5|0
1634731420000|2021-10-20 12:03:40|4491|4490.5|4490|4489|4491.5|4491|4490|4489|0
1634731430000|2021-10-20 12:03:50||4489.5||4489.5||4489.5||4489.5|0
1634731450000|2021-10-20 12:04:10|4489.5|4489|4489.5|4488.5|4489.5|4489|4489.5|4488.5|0
1634731460000|2021-10-20 12:04:20|4489|4488|4489|4488.5|4489|4488.5|4488.5|4488|0
1634731470000|2021-10-20 12:04:30|4488.5|4488|4488.5|4487.5|4488.5|4488|4488.5|4487.5|0
1634731480000|2021-10-20 12:04:40|4488|4487|4488|4487.5|4488|4487.5|4488|4487|0
1634731490000|2021-10-20 12:04:50|4488.5|4488|4488|4487.5|4488.5|4488|4488|4487.5|0
1634731500000|2021-10-20 12:05:00|4487.5|4487|4488|4487.5|4488|4487.5|4487|4486.5|0
1634731510000|2021-10-20 12:05:10|4487.5|4487|4488|4487.5|4488|4487.5|4487.5|4487|0
1634731520000|2021-10-20 12:05:20|4488.5|4488|4489|4488|4489|4488.5|4488.5|4488|0
1634731540000|2021-10-20 12:05:40|4488.5|4488.5|4490|4489.5|4490|4489.5|4488.5|4488.5|0
1634731550000|2021-10-20 12:05:50|4490.5|4490|4491|4490.5|4491|4490.5|4490.5|4489.5|0
1634731570000|2021-10-20 12:06:10|4490.5|4490|4491|4490|4491|4490.5|4490.5|4490|0
1634731580000|2021-10-20 12:06:20||4490.5||4490.5||4490.5||4490|0
1634731590000|2021-10-20 12:06:30|4490.5|4490|4491|4490|4491|4490.5|4490.5|4490|0
1634731600000|2021-10-20 12:06:40|4490.5|4489.5|4489|4488|4490.5|4490|4489|4488|0
1634731610000|2021-10-20 12:06:50|4489.5|4488.5|4489.5|4488.5|4489.5|4489|4489.5|4488|0
1634731620000|2021-10-20 12:07:00|4490|4489|4490.5|4489.5|4490.5|4490|4489.5|4489|0
1634731630000|2021-10-20 12:07:10|4490|4489|4489|4488.5|4490.5|4489.5|4489|4488|0
1634731640000|2021-10-20 12:07:20|4489.5||4489.5||4489.5||4489||0
1634731650000|2021-10-20 12:07:30|4489|4488|4489|4488|4489|4488.5|4488.5|4488|0
1634731660000|2021-10-20 12:07:40||4488.5||4488||4488.5||4488|0
1634731670000|2021-10-20 12:07:50|4488.5|4487.5|4488.5|4488|4488.5|4488|4488|4487.5|0
1634731680000|2021-10-20 12:08:00|4489|4488.5|4489|4488|4489|4488.5|4488.5|4488|0
1634731690000|2021-10-20 12:08:10||4488.5||4488.5||4488.5||4488.5|0
1634731700000|2021-10-20 12:08:20|4489.5|4489|4490|4489|4490|4489|4489.5|4489|0
1634731710000|2021-10-20 12:08:30|4489.5|4489.5|4489.5|4488.5|4489.5|4489.5|4489|4488.5|0
1634731720000|2021-10-20 12:08:40||4489||4489||4489||4489|0
1634731730000|2021-10-20 12:08:50||4488.5||4488.5||4488.5||4488.5|0
1634731740000|2021-10-20 12:09:00|4490|4489|4490|4489.5|4490.5|4489.5|4489.5|4489|0
1634731750000|2021-10-20 12:09:10|4489.5|4489|4489.5|4489|4489.5|4489.5|4489.5|4489|0
1634731760000|2021-10-20 12:09:20|4490|4489.5|4490|4489.5|4490|4489.5|4490|4489|0
1634731780000|2021-10-20 12:09:40|4490.5|4490|4491.5|4490.5|4491.5|4491|4490.5|4490|0
1634731790000|2021-10-20 12:09:50|4492|4491|4490.5|4490|4492|4491.5|4490.5|4490|0
1634731800000|2021-10-20 12:10:00|4491|4490.5|4490|4489.5|4491|4490.5|4489.5|4489|0
1634731830000|2021-10-20 12:10:30|4490.5|4490|4490.5|4489.5|4491|4490|4490.5|4489.5|0
1634731850000|2021-10-20 12:10:50|4491|4490|4491|4490.5|4492|4491|4490.5|4489.5|0
1634731860000|2021-10-20 12:11:00|4491.5|4490|4490.5|4490|4491.5|4490|4490.5|4489.5|0
1634731900000|2021-10-20 12:11:40|4490|4489.5|4490|4489|4490|4490|4489.5|4489|0
1634731910000|2021-10-20 12:11:50||4489.5||4489.5||4489.5||4489.5|0
1634731920000|2021-10-20 12:12:00||4489||4489||4489.5||4489|0
1634731930000|2021-10-20 12:12:10||4489.5||4489||4489.5||4489|0
1634731940000|2021-10-20 12:12:20||4489.5||4489.5||4489.5||4489.5|0
1634731950000|2021-10-20 12:12:30||4489||4489||4489||4489|0
1634731960000|2021-10-20 12:12:40||4489.5||4489||4489.5||4489|0
1634731970000|2021-10-20 12:12:50|4489.5|4489.5|4490|4489.5|4490|4489.5|4489.5|4489.5|0
1634731990000|2021-10-20 12:13:10|4490.5|4490|4491|4490.5|4491|4490.5|4490|4489.5|0
1634732000000|2021-10-20 12:13:20|4490.5|4490|4491|4490.5|4491|4490.5|4490|4489.5|0
1634732010000|2021-10-20 12:13:30|4490.5|4490|4490.5|4490|4491|4490.5|4490.5|4490|0
1634732020000|2021-10-20 12:13:40|4491|4490.5|4491|4490.5|4491|4490.5|4491|4490|0
1634732030000|2021-10-20 12:13:50||4490||4490.5||4490.5||4490|0
1634732040000|2021-10-20 12:14:00|4491.5|4491|4492|4491.5|4492.5|4492|4491.5|4491|0
1634732050000|2021-10-20 12:14:10|4491.5|4491|4492|4491.5|4492|4491.5|4491.5|4491|0
1634732060000|2021-10-20 12:14:20|4492.5|4492|4492|4491.5|4492.5|4492|4492|4491.5|0
1634732070000|2021-10-20 12:14:30|4491.5|4491|4491.5|4490.5|4491.5|4491|4490.5|4490|0
1634732080000|2021-10-20 12:14:40|4492|4491|4492|4491|4492|4491.5|4491.5|4491|0
1634732090000|2021-10-20 12:14:50|4491.5|4491.5|4492|4491.5|4492|4491.5|4491.5|4491.5|0
1634732100000|2021-10-20 12:15:00|4492.5|4491|4492.5|4492|4492.5|4492|4492.5|4491|0
1634732130000|2021-10-20 12:15:30|4492|4491.5|4493|4492|4493|4492.5|4492|4491.5|0
1634732140000|2021-10-20 12:15:40|4492.5|4492.5|4492.5|4492|4493|4492.5|4492.5|4492|0
1634732150000|2021-10-20 12:15:50||4491.5||4492||4492||4491.5|0
1634732160000|2021-10-20 12:16:00|4492|4491.5|4492|4491|4492|4492|4491.5|4491|0
1634732170000|2021-10-20 12:16:10||4491.5||4491||4491.5||4491|0
1634732180000|2021-10-20 12:16:20||4491.5||4491.5||4491.5||4491.5|0
1634732190000|2021-10-20 12:16:30||4491||4491.5||4491.5||4491|0
1634732200000|2021-10-20 12:16:40|4491.5|4491|4491.5|4491|4491.5|4491|4491.5|4491|0
1634732210000|2021-10-20 12:16:50|4491|4490.5|4490.5|4489.5|4491.5|4491|4490|4489|0
1634732220000|2021-10-20 12:17:00|4490|4490|4490.5|4490|4490.5|4490|4490|4490|0
1634732250000|2021-10-20 12:17:30|4490|4489.5|4490|4489.5|4490|4489.5|4490|4489.5|0
1634732260000|2021-10-20 12:17:40|4490.5|4490|4490.5|4489.5|4490.5|4490|4490|4489.5|0
1634732270000|2021-10-20 12:17:50|4490|4489|4489.5|4489|4490.5|4489|4489.5|4489|0
1634732280000|2021-10-20 12:18:00|4490|4489.5|4489.5|4489|4490|4489.5|4489.5|4489|0
1634732290000|2021-10-20 12:18:10|4489|4488.5|4489|4488|4489|4488.5|4488.5|4488|0
1634732300000|2021-10-20 12:18:20|4488.5|4488.5|4488.5|4488|4489|4488.5|4488.5|4488|0
1634732310000|2021-10-20 12:18:30|4488|4487.5|4487.5|4487|4488|4487.5|4487|4486.5|0
1634732340000|2021-10-20 12:19:00|4487|4486.5|4487|4486.5|4487|4486.5|4487|4486.5|0
1634732360000|2021-10-20 12:19:20|4486.5|4486|4487|4486.5|4487|4486.5|4486.5|4486|0
1634732370000|2021-10-20 12:19:30||4486||4486.5||4486.5||4486|0
1634732380000|2021-10-20 12:19:40|4486.5|4486|4487|4486.5|4487|4486.5|4486.5|4486|0
1634732390000|2021-10-20 12:19:50|4487.5|4487|4487.5|4487|4488.5|4487.5|4487.5|4487|0
1634732400000|2021-10-20 12:20:00|4488|4487.5|4488|4487|4488|4487.5|4487.5|4487|0
1634732410000|2021-10-20 12:20:10|4487.5|4487.5|4488|4487|4488.5|4487.5|4487.5|4487|0
1634732420000|2021-10-20 12:20:20|4487.5|4486.5|4487|4486.5|4487.5|4487|4487|4486.5|0
1634732440000|2021-10-20 12:20:40|4487.5|4487|4487.5|4486.5|4487.5|4487|4487|4486.5|0
1634732450000|2021-10-20 12:20:50|4487|4486|4487|4486.5|4487.5|4486.5|4487|4486|0
1634732460000|2021-10-20 12:21:00|4487.5|4486|4485.5|4485|4487.5|4486.5|4485.5|4485|0
1634732470000|2021-10-20 12:21:10|4485|4484.5|4485.5|4485|4485.5|4485|4485|4484.5|0
1634732480000|2021-10-20 12:21:20|4485|4484.5|4485|4484.5|4485.5|4485|4485|4484.5|0
1634732500000|2021-10-20 12:21:40|4484.5|4484|4485|4484|4485|4484|4484|4483.5|0
1634732510000|2021-10-20 12:21:50|4484.5|4484.5|4484|4483.5|4484.5|4484.5|4483|4482|0
1634732520000|2021-10-20 12:22:00|4484.5|4483|4485.5|4485|4486|4485|4483.5|4483|0
1634732540000|2021-10-20 12:22:20|4486|4485.5|4486.5|4485.5|4486.5|4486|4486|4485.5|0
1634732550000|2021-10-20 12:22:30|4486|4485|4485.5|4485|4486|4485|4485.5|4484.5|0
1634732560000|2021-10-20 12:22:40|4486|4485.5|4486.5|4485.5|4486.5|4486|4486|4485.5|0
1634732570000|2021-10-20 12:22:50|4487|4486|4486|4485.5|4487|4486|4486|4485.5|0
1634732580000|2021-10-20 12:23:00|4486.5|4486|4487.5|4486.5|4487.5|4487|4486.5|4486|0
1634732590000|2021-10-20 12:23:10|4487|4486|4486.5|4486|4487|4486.5|4486.5|4486|0
1634732600000|2021-10-20 12:23:20|4486|4485.5|4487|4486|4487|4486|4486|4485.5|0
1634732610000|2021-10-20 12:23:30|4487.5|4486.5|4486.5|4486|4487.5|4486.5|4486.5|4486|0
1634732620000|2021-10-20 12:23:40|4487|4486.5|4487.5|4487|4487.5|4487|4486.5|4486.5|0
1634732630000|2021-10-20 12:23:50|4487|4486.5|4487.5|4487|4487.5|4487|4487|4486|0
1634732650000|2021-10-20 12:24:10|4487|4486.5|4487|4486.5|4487|4486.5|4487|4486.5|0
1634732660000|2021-10-20 12:24:20|4486.5|4486|4486.5|4485.5|4486.5|4486|4486|4485.5|0
1634732670000|2021-10-20 12:24:30|4487|4486|4486.5|4486|4487|4486|4486.5|4485.5|0
1634732690000|2021-10-20 12:24:50|4487|4485.5|4486.5|4486|4487|4486.5|4486.5|4485.5|0
1634732700000|2021-10-20 12:25:00|4487|4486.5|4486.5|4485.5|4487.5|4486.5|4485.5|4484.5|0
1634732710000|2021-10-20 12:25:10||4486||4486||4486||4485.5|0
1634732720000|2021-10-20 12:25:20|4487|4486.5|4487|4486.5|4487.5|4486.5|4487|4486|0
1634732730000|2021-10-20 12:25:30|4486.5|4486|4486.5|4486|4486.5|4486|4486.5|4485.5|0
1634732740000|2021-10-20 12:25:40|4486|4485.5|4485.5|4485|4486|4486|4485.5|4485|0
1634732750000|2021-10-20 12:25:50|4485|4484.5|4485|4484.5|4485|4484.5|4485|4484|0
1634732760000|2021-10-20 12:26:00|4484.5|4484|4485|4484.5|4485.5|4485|4484.5|4484|0
1634732770000|2021-10-20 12:26:10|4485.5|4485|4485.5|4485|4486|4485.5|4485|4485|0
1634732780000|2021-10-20 12:26:20|4485|4484.5|4484.5|4484|4485|4484.5|4484|4483.5|0
1634732790000|2021-10-20 12:26:30||4483.5||4483.5||4484||4483.5|0
1634732800000|2021-10-20 12:26:40|4485|4484|4485.5|4485|4486|4485.5|4485|4484|0
1634732810000|2021-10-20 12:26:50|4485|4484.5|4485.5|4484.5|4485.5|4484.5|4485|4484.5|0
1634732820000|2021-10-20 12:27:00|4486|4485|4486|4485.5|4486.5|4486|4486|4485|0
1634732840000|2021-10-20 12:27:20|4486.5|4486|4486|4485.5|4486.5|4486|4486|4485.5|0
1634732850000|2021-10-20 12:27:30|4486.5|4486|4486.5|4486|4486.5|4486|4486.5|4486|0
1634732860000|2021-10-20 12:27:40|4486|4485.5|4485|4484.5|4486|4485.5|4485|4484.5|0
1634732890000|2021-10-20 12:28:10|4484.5|4484|4485|4484.5|4485.5|4485|4484.5|4484|0
1634732900000|2021-10-20 12:28:20|4485.5|4485|4485.5|4485|4485.5|4485|4485.5|4485|0
1634732910000|2021-10-20 12:28:30|4486|4485.5|4485.5|4485|4486|4485.5|4485|4484.5|0
1634732920000|2021-10-20 12:28:40|4486||4485.5||4486||4485.5||0
1634732930000|2021-10-20 12:28:50|4486|4485.5|4486|4485|4486|4485.5|4486|4485|0
1634732940000|2021-10-20 12:29:00||4485.5||4485||4485.5||4485|0
1634732950000|2021-10-20 12:29:10||4485.5||4485.5||4485.5||4485|0
1634732960000|2021-10-20 12:29:20||4485||4485.5||4485.5||4485|0
1634732970000|2021-10-20 12:29:30|4485.5|4485|4485.5|4485|4485.5|4485|4485.5|4485|0
1634732980000|2021-10-20 12:29:40|4486|4485.5|4486.5|4486|4486.5|4486|4486|4485.5|0
1634733000000|2021-10-20 12:30:00|4487|4486.5|4487|4486.5|4487|4486.5|4487|4486.5|0
1634733030000|2021-10-20 12:30:30|4486.5|4486|4487|4486.5|4487|4486.5|4486.5|4486|0
1634733050000|2021-10-20 12:30:50|4486.5|4486|4487|4486.5|4487|4486.5|4486.5|4486|0
1634733060000|2021-10-20 12:31:00|4486.5|4486|4485.5|4484.5|4486.5|4486|4485.5|4484.5|0
1634733070000|2021-10-20 12:31:10|4485|4484|4486|4485.5|4486|4485.5|4484.5|4484|0
1634733080000|2021-10-20 12:31:20|4486.5|4486|4486.5|4486|4486.5|4486|4486.5|4486|0
1634733090000|2021-10-20 12:31:30|4486|4485.5|4486.5|4486|4486.5|4486|4486|4485.5|0
1634733100000|2021-10-20 12:31:40|4486|4485.5|4485.5|4485|4486|4485.5|4485.5|4485|0
1634733110000|2021-10-20 12:31:50|4486|4485.5|4486|4485.5|4486|4485.5|4486|4485.5|0
1634733130000|2021-10-20 12:32:10|4485.5|4485|4486|4485.5|4486|4485.5|4485.5|4485|0
1634733140000|2021-10-20 12:32:20|4486.5||4486.5||4486.5||4486.5||0
1634733150000|2021-10-20 12:32:30|4487|4486|4486.5|4486|4487.5|4486.5|4486.5|4486|0
1634733160000|2021-10-20 12:32:40|4487|4486.5|4487|4486.5|4487|4486.5|4486.5|4486.5|0
1634733200000|2021-10-20 12:33:20|4486.5|4486|4487|4486.5|4487|4486.5|4486.5|4486|0
1634733210000|2021-10-20 12:33:30|4487.5|4487|4489|4488.5|4489.5|4489|4487|4487|0
1634733220000|2021-10-20 12:33:40|4488.5|4488|4489|4488|4489.5|4488.5|4488|4487.5|0
1634733230000|2021-10-20 12:33:50|4489.5|4488.5|4489|4488|4489.5|4489|4489|4488|0
1634733240000|2021-10-20 12:34:00|4489.5|4488.5|4489.5|4489|4489.5|4489|4489|4488.5|0
1634733250000|2021-10-20 12:34:10|4490|4489.5|4490|4489|4490.5|4490|4489.5|4489|0
1634733260000|2021-10-20 12:34:20|4490.5|4489.5|4490.5|4490|4490.5|4490|4490.5|4489.5|0
1634733270000|2021-10-20 12:34:30|4491|4490.5|4491|4490|4491|4490.5|4490.5|4490|0
1634733280000|2021-10-20 12:34:40|4490.5|4489.5|4489|4488.5|4490.5|4489.5|4489|4488.5|0
1634733290000|2021-10-20 12:34:50|4489.5|4489|4490|4489|4490|4489|4489.5|4488.5|0
1634733310000|2021-10-20 12:35:10|4489.5|4489.5|4490.5|4489.5|4490.5|4489.5|4489.5|4489.5|0
1634733320000|2021-10-20 12:35:20|4490||4490.5||4490.5||4490||0
1634733330000|2021-10-20 12:35:30|4490||4490||4490||4490||0
1634733350000|2021-10-20 12:35:50|4489.5|4489|4489.5|4489|4489.5|4489|4489.5|4489|0
1634733380000|2021-10-20 12:36:20|4489|4488.5|4488.5|4487.5|4489.5|4489|4488|4487.5|0
1634733390000|2021-10-20 12:36:30|4489|4488|4488.5|4488|4489|4488.5|4488|4487.5|0
1634733400000|2021-10-20 12:36:40|4488|4487.5|4488.5|4487.5|4488.5|4487.5|4488|4487.5|0
1634733420000|2021-10-20 12:37:00|4488||4488||4488||4488||0
1634733430000|2021-10-20 12:37:10|4488.5|4488|4488|4487.5|4488.5|4488|4488|4487.5|0
1634733440000|2021-10-20 12:37:20|4488.5|4488|4488|4487|4488.5|4488|4487.5|4487|0
1634733450000|2021-10-20 12:37:30|4487.5||4487.5||4487.5||4487.5||0
1634733460000|2021-10-20 12:37:40|4488|4487.5|4489|4488|4489|4488.5|4488|4487.5|0
1634733470000|2021-10-20 12:37:50||4488.5||4488||4488.5||4488|0
1634733480000|2021-10-20 12:38:00|4488.5|4487.5|4488|4487.5|4489|4488.5|4488|4487.5|0
1634733500000|2021-10-20 12:38:20|4488.5|4488|4488.5|4487.5|4488.5|4488|4488.5|4487.5|0
1634733510000|2021-10-20 12:38:30||4488||4487.5||4488||4487.5|0
1634733520000|2021-10-20 12:38:40|4488|4488|4488|4487.5|4488|4488|4488|4487.5|0
1634733540000|2021-10-20 12:39:00|4487.5|4487|4488|4487|4488|4487|4487.5|4487|0
1634733550000|2021-10-20 12:39:10|4487.5||4488||4488||4487.5||0
1634733560000|2021-10-20 12:39:20|4487.5|4487.5|4488|4487.5|4488|4487.5|4487.5|4487|0
1634733570000|2021-10-20 12:39:30|4487.5|4487|4488|4487|4488|4487.5|4487.5|4487|0
1634733580000|2021-10-20 12:39:40|4487.5|4487.5|4487.5|4487|4487.5|4487.5|4487.5|4487|0
1634733590000|2021-10-20 12:39:50|4487|4486.5|4487|4486.5|4487|4486.5|4487|4486.5|0
1634733610000|2021-10-20 12:40:10|4487.5|4487|4487.5|4487|4487.5|4487|4487.5|4487|0
1634733620000|2021-10-20 12:40:20|4487|4486.5|4487|4486.5|4487|4486.5|4487|4486.5|0
1634733630000|2021-10-20 12:40:30|4486.5|4486|4486.5|4486|4486.5|4486|4486.5|4486|0
1634733650000|2021-10-20 12:40:50|4486|4485.5|4486.5|4485.5|4486.5|4486|4486|4485.5|0
1634733660000|2021-10-20 12:41:00|4486|4486|4486.5|4486|4486.5|4486|4486|4485.5|0
1634733670000|2021-10-20 12:41:10|4487|4486.5|4487|4486.5|4487.5|4487|4486.5|4486|0
1634733690000|2021-10-20 12:41:30|4486.5|4486|4486.5|4485.5|4486.5|4486|4486.5|4485.5|0
1634733730000|2021-10-20 12:42:10|4486|4485|4486|4485.5|4486|4485.5|4485.5|4485|0
1634733740000|2021-10-20 12:42:20|4485.5|4485|4484.5|4484|4485.5|4485|4484.5|4484|0
1634733750000|2021-10-20 12:42:30|4484|4483.5|4484|4483.5|4484.5|4484|4483.5|4483|0
1634733760000|2021-10-20 12:42:40|4483.5|4483|4482.5|4482|4483.5|4483|4482.5|4482|0
1634733770000|2021-10-20 12:42:50|4483|4482.5|4483|4482|4483|4482.5|4482.5|4482|0
1634733780000|2021-10-20 12:43:00|4482.5|4482.5|4482.5|4482|4483|4482.5|4482|4481.5|0
1634733790000|2021-10-20 12:43:10|4482|4481.5|4482|4481.5|4482|4481.5|4481.5|4481|0
1634733800000|2021-10-20 12:43:20|4481.5|4481|4480.5|4480|4481.5|4481|4480.5|4480|0
1634733810000|2021-10-20 12:43:30|4481|4480.5|4481|4480.5|4481|4480.5|4481|4480.5|0
1634733820000|2021-10-20 12:43:40|4480.5|4480|4480.5|4480|4481|4480.5|4480.5|4480|0
1634733840000|2021-10-20 12:44:00|4480|4479.5|4479.5|4479|4480|4480|4479.5|4479|0
1634733850000|2021-10-20 12:44:10||4478.5||4479||4479||4478.5|0
1634733860000|2021-10-20 12:44:20|4479|4478.5|4479|4478.5|4479|4478.5|4479|4478.5|0
1634733880000|2021-10-20 12:44:40|4479.5|4479|4477.5|4477|4479.5|4479|4476.5|4476|0
1634733890000|2021-10-20 12:44:50|4478||4477.5||4478||4477.5||0
1634733900000|2021-10-20 12:45:00|4477|4476.5|4476.5|4475.5|4477|4476.5|4475.5|4475|0
1634733910000|2021-10-20 12:45:10|4477|4476|4477|4476.5|4477|4476.5|4476.5|4475.5|0
1634733920000|2021-10-20 12:45:20|4476.5|4476|4476|4475.5|4476.5|4476|4476|4475.5|0
1634733930000|2021-10-20 12:45:30|4475.5|4475|4474.5|4473.5|4475.5|4475.5|4474|4473.5|0
1634733940000|2021-10-20 12:45:40|4474|4473|4474.5|4473.5|4474.5|4474|4473.5|4473|0
1634733950000|2021-10-20 12:45:50|4475|4474|4474.5|4473.5|4475.5|4474.5|4474.5|4473.5|0
1634733960000|2021-10-20 12:46:00|4475|4474|4475|4474.5|4475.5|4475|4474.5|4474|0
1634733970000|2021-10-20 12:46:10|4475.5|4475|4475.5|4475|4476|4475|4475.5|4474.5|0
1634733980000|2021-10-20 12:46:20|4475|4474.5|4475|4474.5|4475|4474.5|4475|4474.5|0
1634733990000|2021-10-20 12:46:30|4474.5|4474|4474|4473.5|4474.5|4474.5|4474|4473.5|0
1634734000000|2021-10-20 12:46:40|4473.5|4473|4474|4473.5|4474.5|4474|4473.5|4473|0
1634734010000|2021-10-20 12:46:50|4474.5|4474|4475.5|4475|4476|4475|4474.5|4474|0
1634734020000|2021-10-20 12:47:00|4475|4474.5|4475|4474.5|4475|4475|4475|4474.5|0
1634734030000|2021-10-20 12:47:10|4475.5||4475||4475.5||4475||0
1634734040000|2021-10-20 12:47:20|4474.5|4474|4474|4473.5|4474.5|4474|4474|4473.5|0
1634734050000|2021-10-20 12:47:30|4473.5|4473|4473|4472.5|4473.5|4473|4473|4472.5|0
1634734060000|2021-10-20 12:47:40|4473.5|4473|4473.5|4473|4473.5|4473|4473|4473|0
1634734070000|2021-10-20 12:47:50|4474|4473.5|4474|4473.5|4474.5|4474|4473.5|4472.5|0
1634734080000|2021-10-20 12:48:00|4474.5|4474|4475|4474|4475|4474.5|4474|4473.5|0
1634734090000|2021-10-20 12:48:10|4474|4473.5|4474|4473|4474.5|4474|4474|4473|0
1634734110000|2021-10-20 12:48:30||4473.5||4473.5||4473.5||4473|0
1634734140000|2021-10-20 12:49:00|4474.5|4474|4474.5|4474|4475|4474.5|4474|4473.5|0
1634734170000|2021-10-20 12:49:30|4474|4473.5|4474.5|4474|4474.5|4474|4474|4473.5|0
1634734180000|2021-10-20 12:49:40|4475|4474.5|4476.5|4475.5|4476.5|4476|4475|4474.5|0
1634734190000|2021-10-20 12:49:50|4477|4476|4476.5|4475.5|4477|4476|4476.5|4475.5|0
1634734200000|2021-10-20 12:50:00|4477|4476|4476|4475|4477|4476|4475.5|4475|0
1634734210000|2021-10-20 12:50:10|4475.5|4474.5|4474.5|4473.5|4475.5|4474.5|4474|4473|0
1634734220000|2021-10-20 12:50:20|4474||4474||4474||4474||0
1634734230000|2021-10-20 12:50:30|4473.5|4473|4473|4472.5|4473.5|4473|4472.5|4472|0
1634734240000|2021-10-20 12:50:40|4472.5|4472|4471|4470.5|4472.5|4472.5|4470.5|4470|0
1634734250000|2021-10-20 12:50:50|4470.5|4470|4470|4469.5|4471|4470.5|4470|4469.5|0
1634734260000|2021-10-20 12:51:00|4469.5|4469|4467.5|4467|4470|4469|4467|4466|0
1634734270000|2021-10-20 12:51:10|4467|4466.5|4469|4468|4469|4468.5|4467|4466.5|0
1634734280000|2021-10-20 12:51:20|4469.5|4468.5|4468.5|4468|4469.5|4468.5|4468.5|4468|0
1634734290000|2021-10-20 12:51:30|4468|4467.5|4467|4466.5|4468.5|4468|4467|4466.5|0
1634734300000|2021-10-20 12:51:40|4466.5|4466|4467.5|4467|4467.5|4467|4466.5|4466|0
1634734310000|2021-10-20 12:51:50|4467|4466.5|4466.5|4466|4467|4467|4466.5|4466|0
1634734320000|2021-10-20 12:52:00|4466|4465.5|4466|4465.5|4466.5|4466|4465.5|4465|0
1634734330000|2021-10-20 12:52:10|4465.5|4465|4465.5|4465|4465.5|4465|4465.5|4465|0
1634734340000|2021-10-20 12:52:20|4465|4464.5|4465|4464.5|4465.5|4465|4464.5|4463.5|0
1634734350000|2021-10-20 12:52:30|4464.5|4464|4463.5|4463|4464.5|4464|4463.5|4463|0
1634734360000|2021-10-20 12:52:40|4464|4463.5|4464|4463|4464.5|4464|4463.5|4463|0
1634734370000|2021-10-20 12:52:50|4463.5|4463.5|4463.5|4462.5|4464|4463.5|4463.5|4462.5|0
1634734380000|2021-10-20 12:53:00|4464|4463|4463.5|4462.5|4464|4463|4462.5|4462|0
1634734390000|2021-10-20 12:53:10|4463|4462|4462.5|4462|4463.5|4462.5|4462.5|4462|0
1634734400000|2021-10-20 12:53:20||4461.5||4462||4462||4461.5|0
1634734410000|2021-10-20 12:53:30|4462|4461.5|4461.5|4461|4462|4461.5|4461.5|4461|0
1634734420000|2021-10-20 12:53:40|4461|4460.5|4461|4460.5|4461.5|4461|4461|4460.5|0
1634734430000|2021-10-20 12:53:50|4460.5|4460|4458.5|4458|4460.5|4460|4458.5|4458|0
1634734440000|2021-10-20 12:54:00|4459|4457.5|4460.5|4460|4460.5|4460|4459|4457.5|0
1634734450000|2021-10-20 12:54:10|4461|4459.5|4460|4459|4461|4459.5|4459|4458.5|0
1634734460000|2021-10-20 12:54:20|4460.5|4459.5|4459.5|4458.5|4460.5|4459.5|4459.5|4458.5|0
1634734470000|2021-10-20 12:54:30|4459|4459|4460|4459.5|4460|4459.5|4459|4458.5|0
1634734490000|2021-10-20 12:54:50|4459.5|4459|4460|4459.5|4460|4459.5|4459.5|4458.5|0
1634734500000|2021-10-20 12:55:00|4459.5|4459|4458|4457.5|4459.5|4459|4458|4457.5|0
1634734510000|2021-10-20 12:55:10|4458.5|4458|4459|4458.5|4459|4458.5|4458.5|4458|0
1634734520000|2021-10-20 12:55:20|4458.5|4458|4458.5|4458|4459|4458.5|4458.5|4458|0
1634734530000|2021-10-20 12:55:30|4459|4458.5|4458.5|4458|4459|4458.5|4458.5|4458|0
1634734540000|2021-10-20 12:55:40|4458|4457.5|4459|4458.5|4459|4458.5|4458|4457.5|0
1634734550000|2021-10-20 12:55:50|4458.5|4458|4458.5|4458|4459|4458|4458.5|4458|0
1634734560000|2021-10-20 12:56:00|4458|4457.5|4458|4457.5|4459|4458.5|4458|4457.5|0
1634734570000|2021-10-20 12:56:10|4457.5|4457|4458|4457.5|4458|4457.5|4457.5|4457|0
1634734580000|2021-10-20 12:56:20|4457.5|4457|4457.5|4457|4458|4457.5|4457.5|4457|0
1634734590000|2021-10-20 12:56:30|4458|4457.5|4457.5|4457|4458|4457.5|4457.5|4457|0
1634734600000|2021-10-20 12:56:40|4457|4456.5|4458|4457|4458|4457.5|4457|4456.5|0
1634734610000|2021-10-20 12:56:50|4458.5|4457.5|4459.5|4458.5|4461|4460|4458|4457.5|0
1634734620000|2021-10-20 12:57:00|4459|4459|4460|4459|4460|4459.5|4459|4458.5|0
1634734630000|2021-10-20 12:57:10||4459.5||4459.5||4459.5||4459.5|0
1634734640000|2021-10-20 12:57:20|4460.5|4460|4461|4460.5|4461.5|4461|4460.5|4460|0
1634734650000|2021-10-20 12:57:30|4461.5||4461||4461.5||4461||0
1634734660000|2021-10-20 12:57:40|4461.5|4461|4462.5|4462|4463|4462|4461.5|4461|0
1634734670000|2021-10-20 12:57:50|4463|4462.5|4462.5|4462|4463|4462.5|4462.5|4462|0
1634734680000|2021-10-20 12:58:00|4462|4461.5|4462|4461|4462|4461.5|4461|4460.5|0
1634734690000|2021-10-20 12:58:10||4461.5||4461.5||4461.5||4461.5|0
1634734700000|2021-10-20 12:58:20|4462.5|4462|4462|4461|4462.5|4462|4462|4461|0
1634734710000|2021-10-20 12:58:30|4461.5|4460.5|4461|4460|4461.5|4461|4461|4460|0
1634734720000|2021-10-20 12:58:40|4460.5|4459.5|4461|4460|4461|4460|4460|4459.5|0
1634734730000|2021-10-20 12:58:50|4460.5|4459.5|4460.5|4459.5|4460.5|4460|4460|4459.5|0
1634734740000|2021-10-20 12:59:00|4460|4460|4460|4459.5|4460|4460|4460|4459.5|0
1634734750000|2021-10-20 12:59:10|4459.5|4459|4459|4458|4459.5|4459|4458.5|4457.5|0
1634734760000|2021-10-20 12:59:20|4458.5|4458.5|4458.5|4458|4458.5|4458.5|4458.5|4458|0
1634734770000|2021-10-20 12:59:30|4458|4457.5|4457.5|4457|4458.5|4458|4457.5|4457|0
1634734780000|2021-10-20 12:59:40|4458|4457.5|4456.5|4456|4458|4457.5|4456.5|4456|0
1634734790000|2021-10-20 12:59:50|4456|4455.5|4455|4454.5|4456.5|4455.5|4455|4454|0
1634734800000|2021-10-20 13:00:00|4455.5|4455|4455.5|4454.5|4456|4455|4455|4454.5|0
1634734810000|2021-10-20 13:00:10|4455|4454|4454.5|4454|4455|4454.5|4454.5|4454|0
1634734820000|2021-10-20 13:00:20|4454|4453.5|4454|4453.5|4454.5|4454|4454|4453|0
1634734830000|2021-10-20 13:00:30|4454.5|4453|4454.5|4453.5|4454.5|4454|4454|4453|0
1634734840000|2021-10-20 13:00:40|4454|4453|4453.5|4453|4454.5|4453|4453.5|4453|0
1634734850000|2021-10-20 13:00:50|4454|4453.5|4454|4453.5|4454|4453.5|4453.5|4453|0
1634734860000|2021-10-20 13:01:00|4453.5|4453|4451|4450.5|4453.5|4453|4451|4450|0
1634734870000|2021-10-20 13:01:10|4451.5|4451|4451.5|4451|4452|4451.5|4451.5|4451|0
1634734880000|2021-10-20 13:01:20|4451|4450.5|4450.5|4450|4451.5|4451|4450.5|4450|0
1634734890000|2021-10-20 13:01:30|4450|4449.5|4449|4448.5|4450|4449.5|4448|4447.5|0
1634734900000|2021-10-20 13:01:40|4449.5||4449||4449.5||4449||0
1634734910000|2021-10-20 13:01:50|4449.5|4449|4449|4448.5|4449.5|4449|4449|4448.5|0
1634734920000|2021-10-20 13:02:00|4449.5|4449|4447.5|4446.5|4449.5|4449|4447|4446.5|0
1634734930000|2021-10-20 13:02:10|4448|4447|4447.5|4447|4448.5|4448|4447.5|4447|0
1634734940000|2021-10-20 13:02:20|4447|4446.5|4446|4445.5|4447.5|4447|4446|4445.5|0
1634734950000|2021-10-20 13:02:30|4446.5|4446|4446.5|4446|4446.5|4446|4446|4445.5|0
1634734960000|2021-10-20 13:02:40|4446|4445.5|4446|4445.5|4446|4445.5|4445.5|4445|0
1634734970000|2021-10-20 13:02:50|4446.5|4446|4446.5|4445.5|4447|4446.5|4446.5|4445.5|0
1634734980000|2021-10-20 13:03:00|4446|4445|4445.5|4445|4446|4445|4445|4444.5|0
1634734990000|2021-10-20 13:03:10|4446|4445.5|4446.5|4445.5|4447.5|4446.5|4446|4445.5|0
1634735000000|2021-10-20 13:03:20|4446|4446|4445.5|4445|4446|4446|4445.5|4445|0
1634735010000|2021-10-20 13:03:30|4445|4444.5|4444|4443.5|4445.5|4445|4444|4443.5|0
1634735020000|2021-10-20 13:03:40|4444.5|4444|4445.5|4445|4445.5|4445|4444.5|4443.5|0
1634735030000|2021-10-20 13:03:50|4446|4444.5|4447.5|4446.5|4447.5|4447|4446|4444.5|0
1634735040000|2021-10-20 13:04:00|4447|4447|4447|4446|4447.5|4447|4446.5|4446|0
1634735050000|2021-10-20 13:04:10|4447.5|4446.5|4448|4447.5|4448|4447.5|4447.5|4446|0
1634735060000|2021-10-20 13:04:20|4449|4448|4448.5|4448|4449.5|4448.5|4448.5|4447.5|0
1634735070000|2021-10-20 13:04:30|4449|4448.5|4449.5|4448.5|4449.5|4448.5|4448.5|4448|0
1634735080000|2021-10-20 13:04:40|4450|4449|4448.5|4448|4450.5|4449.5|4448|4447.5|0
1634735090000|2021-10-20 13:04:50|4449|4447.5|4449|4448.5|4449|4448.5|4448.5|4447.5|0
1634735100000|2021-10-20 13:05:00|4449.5|4449|4448.5|4448|4449.5|4449|4448.5|4448|0
1634735110000|2021-10-20 13:05:10|4449|4448.5|4449|4448.5|4449.5|4448.5|4448.5|4448|0
1634735120000|2021-10-20 13:05:20|4449.5|4449|4450.5|4449.5|4451|4450.5|4449|4448.5|0
1634735130000|2021-10-20 13:05:30|4450|4449|4448.5|4448|4450|4449.5|4448.5|4448|0
1634735140000|2021-10-20 13:05:40|4448|4447.5|4448.5|4448|4449.5|4448.5|4447|4446|0
1634735150000|2021-10-20 13:05:50|4448|4447.5|4446|4445.5|4448|4447.5|4446|4445|0
1634735160000|2021-10-20 13:06:00|4445.5|4445|4445.5|4445|4446|4445.5|4445.5|4445|0
1634735170000|2021-10-20 13:06:10|4445|4444.5|4444.5|4443.5|4445.5|4444.5|4444.5|4443.5|0
1634735180000|2021-10-20 13:06:20|4444|4443|4444.5|4444|4445|4444.5|4443.5|4443|0
1634735190000|2021-10-20 13:06:30|4445|4444.5|4444|4443|4446|4445.5|4443.5|4443|0
1634735200000|2021-10-20 13:06:40|4443.5|4443.5|4444|4443.5|4444.5|4443.5|4443.5|4443.5|0
1634735210000|2021-10-20 13:06:50|4444.5|4443|4444.5|4444|4444.5|4444|4444|4443|0
1634735220000|2021-10-20 13:07:00|4445|4443.5|4444|4443.5|4445|4444.5|4443.5|4443|0
1634735230000|2021-10-20 13:07:10|4444.5|4444|4444.5|4444|4444.5|4444|4444|4443.5|0
1634735240000|2021-10-20 13:07:20|4444|4443.5|4445|4444.5|4445.5|4445|4444|4443.5|0
1634735250000|2021-10-20 13:07:30||4444||4444||4444||4444|0
1634735260000|2021-10-20 13:07:40|4444.5|4443.5|4444.5|4443.5|4444.5|4443.5|4444|4443|0
1634735270000|2021-10-20 13:07:50|4444|4444|4445|4444.5|4445|4444.5|4444|4444|0
1634735280000|2021-10-20 13:08:00|4445.5|4445|4445.5|4445|4446.5|4445.5|4445|4444.5|0
1634735290000|2021-10-20 13:08:10|4446|4443.5|4444.5|4444|4446|4444|4444.5|4443.5|0
1634735300000|2021-10-20 13:08:20|4445|4444.5|4445|4444|4446|4445.5|4444.5|4444|0
1634735310000|2021-10-20 13:08:30|4444.5|4444.5|4444.5|4444|4445|4444.5|4444.5|4444|0
1634735320000|2021-10-20 13:08:40|4445|4444.5|4445|4444.5|4445|4444.5|4444.5|4444|0
1634735330000|2021-10-20 13:08:50|4444.5|4444|4444.5|4444|4445|4444.5|4444.5|4444|0
1634735340000|2021-10-20 13:09:00|4445|4444.5|4444.5|4444|4445|4444.5|4444.5|4444|0
1634735350000|2021-10-20 13:09:10|4445|4444.5|4445.5|4444.5|4446|4445|4445|4444|0
1634735360000|2021-10-20 13:09:20|4445|4444|4444.5|4444|4445|4444|4444.5|4444|0
1634735370000|2021-10-20 13:09:30|4444|4443.5|4444|4443.5|4444.5|4444|4443.5|4443|0
1634735380000|2021-10-20 13:09:40|4443.5|4443|4443|4442.5|4444|4443.5|4443|4442.5|0
1634735390000|2021-10-20 13:09:50|4443.5|4443|4444|4443|4444|4443|4443.5|4443|0
1634735400000|2021-10-20 13:10:00|4444.5|4443.5|4444|4443.5|4444.5|4444|4444|4443|0
1634735410000|2021-10-20 13:10:10|4444.5|4444|4443.5|4443|4444.5|4444|4443.5|4443|0
1634735430000|2021-10-20 13:10:30|4444|4443.5|4445|4444.5|4445|4444.5|4444|4443.5|0
1634735440000|2021-10-20 13:10:40|4445.5|4445|4445.5|4445|4446|4445|4445.5|4444.5|0
1634735450000|2021-10-20 13:10:50|4446|4445.5|4445.5|4445|4446|4445.5|4445.5|4445|0
1634735470000|2021-10-20 13:11:10|4446|4445.5|4447|4446|4447|4446|4445.5|4445.5|0
1634735480000|2021-10-20 13:11:20|4447.5|4446.5|4447.5|4447|4448|4447|4447.5|4446.5|0
1634735490000|2021-10-20 13:11:30|4448|4446.5|4447|4446.5|4448|4446.5|4447|4446.5|0
1634735500000|2021-10-20 13:11:40|4447.5|4447|4447.5|4447|4448|4447.5|4447|4446.5|0
1634735510000|2021-10-20 13:11:50|4448|4447.5|4448.5|4448|4449|4448.5|4447.5|4447.5|0
1634735520000|2021-10-20 13:12:00|4449|4448.5|4449.5|4448.5|4450|4449|4448.5|4448|0
1634735530000|2021-10-20 13:12:10|4449|4449|4448.5|4448|4449|4449|4448.5|4448|0
1634735540000|2021-10-20 13:12:20|4448|4447.5|4449|4448.5|4449|4448.5|4448|4447.5|0
1634735550000|2021-10-20 13:12:30|4448.5|4448|4449|4448|4449|4448|4448.5|4448|0
1634735560000|2021-10-20 13:12:40|4449.5|4448.5|4449|4448|4450|4449|4448.5|4448|0
1634735570000|2021-10-20 13:12:50|4449.5|4448.5|4450.5|4450|4451|4450|4449.5|4448.5|0
1634735580000|2021-10-20 13:13:00|4450|4449.5|4450|4449.5|4450.5|4450|4450|4449.5|0
1634735590000|2021-10-20 13:13:10|4449.5|4449|4449.5|4448.5|4449.5|4449|4448.5|4448|0
1634735600000|2021-10-20 13:13:20|4449|4449|4450|4449|4450|4449|4449|4449|0
1634735610000|2021-10-20 13:13:30|4449.5|4449.5|4449|4448.5|4449.5|4449.5|4449|4448.5|0
1634735620000|2021-10-20 13:13:40|4448.5|4448|4447.5|4447|4449|4448.5|4447.5|4447|0
1634735630000|2021-10-20 13:13:50|4448||4447.5||4448||4447.5||0
1634735640000|2021-10-20 13:14:00|4447|4446.5|4447|4446.5|4447.5|4447|4447|4446.5|0
1634735650000|2021-10-20 13:14:10|4447.5|4447|4448|4447.5|4448|4447.5|4447.5|4446.5|0
1634735660000|2021-10-20 13:14:20|4448.5|4448|4448.5|4447.5|4449.5|4448.5|4448.5|4447.5|0
1634735670000|2021-10-20 13:14:30|4448|4448|4448.5|4447.5|4448.5|4448|4447.5|4447|0
1634735680000|2021-10-20 13:14:40|4448||4448||4448.5||4448||0
1634735690000|2021-10-20 13:14:50|4448.5|4448|4450|4449.5|4450|4449.5|4448.5|4447.5|0
1634735700000|2021-10-20 13:15:00|4450.5|4449|4450.5|4450|4451|4450|4450.5|4449|0
1634735710000|2021-10-20 13:15:10|4451|4450.5|4450.5|4450|4452|4451.5|4450.5|4450|0
1634735720000|2021-10-20 13:15:20|4451|4450.5|4451|4450.5|4451|4450.5|4450.5|4450|0
1634735730000|2021-10-20 13:15:30|4451.5||4451||4451.5||4451||0
1634735740000|2021-10-20 13:15:40|4451.5|4451|4451.5|4451|4452|4451|4451|4450.5|0
1634735750000|2021-10-20 13:15:50|4452|4451.5|4453|4452|4453|4452|4452|4451.5|0
1634735760000|2021-10-20 13:16:00|4453.5|4452.5|4453|4452.5|4453.5|4453|4452.5|4452|0
1634735770000|2021-10-20 13:16:10|4453.5|4453|4453.5|4453|4454|4453.5|4453.5|4452.5|0
1634735790000|2021-10-20 13:16:30|4454|4453.5|4453.5|4453|4454|4453.5|4453.5|4453|0
1634735800000|2021-10-20 13:16:40|4453|4452.5|4453|4452.5|4453.5|4452.5|4453|4452.5|0
1634735810000|2021-10-20 13:16:50|4453.5|4453|4453.5|4452.5|4453.5|4453|4453|4452.5|0
1634735820000|2021-10-20 13:17:00|4453|4452|4452|4451.5|4453|4452|4452|4451|0
1634735830000|2021-10-20 13:17:10|4452.5|4451|4452.5|4451.5|4452.5|4451.5|4452|4451|0
1634735840000|2021-10-20 13:17:20|4452|4452|4453.5|4453|4454.5|4453.5|4452|4452|0
1634735850000|2021-10-20 13:17:30|4453|4452.5|4453|4452.5|4453.5|4452.5|4453|4452.5|0
1634735860000|2021-10-20 13:17:40|4453.5|4453|4453|4452.5|4454|4453.5|4453|4452|0
1634735870000|2021-10-20 13:17:50|4453.5|4452|4453.5|4453|4454|4453.5|4453|4452|0
1634735880000|2021-10-20 13:18:00|4454|4453.5|4454|4453.5|4455|4454|4454|4453.5|0
1634735890000|2021-10-20 13:18:10|4454.5|4454|4455|4454.5|4455|4454.5|4454.5|4453.5|0
1634735900000|2021-10-20 13:18:20|4455.5|4455|4456.5|4456|4457|4456|4455.5|4455|0
1634735920000|2021-10-20 13:18:40|4456|4455.5|4456.5|4456|4456.5|4456|4456|4455.5|0
1634735930000|2021-10-20 13:18:50|4456|4455.5|4455|4454.5|4456|4455.5|4454.5|4454|0
1634735940000|2021-10-20 13:19:00|4455.5||4455||4455.5||4455||0
1634735950000|2021-10-20 13:19:10|4455.5||4455.5||4455.5||4455||0
1634735960000|2021-10-20 13:19:20|4455|4455|4456|4455|4456|4455.5|4455|4455|0
1634735970000|2021-10-20 13:19:30||4455.5||4455.5||4455.5||4455.5|0
1634735980000|2021-10-20 13:19:40|4456.5|4456|4456.5|4455.5|4456.5|4456|4456|4455.5|0
1634735990000|2021-10-20 13:19:50|4456|4456|4457|4456.5|4457.5|4457|4456|4455.5|0
1634736000000|2021-10-20 13:20:00|4457.5||4457||4457.5||4457||0
1634736010000|2021-10-20 13:20:10|4457.5|4457|4458|4457.5|4458|4457.5|4457.5|4457|0
1634736020000|2021-10-20 13:20:20|4458.5|4458|4460|4459.5|4460.5|4459.5|4458.5|4457.5|0
1634736030000|2021-10-20 13:20:30|4460.5|4460|4460.5|4460|4461|4460|4460|4459.5|0
1634736040000|2021-10-20 13:20:40|4461|4460.5|4461|4460.5|4461.5|4461|4461|4460|0
1634736050000|2021-10-20 13:20:50|4461.5|4461|4461|4460.5|4462|4461.5|4461|4460.5|0
1634736060000|2021-10-20 13:21:00|4461.5|4461|4461.5|4461|4462|4461.5|4461|4460.5|0
1634736070000|2021-10-20 13:21:10|4462|4461.5|4463|4462|4463.5|4462.5|4462|4461|0
1634736080000|2021-10-20 13:21:20||4462.5||4462.5||4462.5||4462.5|0
1634736110000|2021-10-20 13:21:50|4463.5|4463|4465|4464.5|4465.5|4464.5|4463|4462.5|0
1634736120000|2021-10-20 13:22:00|4464.5|4464|4463.5|4463|4464.5|4464|4463|4462.5|0
1634736130000|2021-10-20 13:22:10|4463|4462.5|4464|4463|4464|4463.5|4463|4462.5|0
1634736140000|2021-10-20 13:22:20|4463.5|4462.5|4463.5|4463|4464|4463|4463.5|4462.5|0
1634736150000|2021-10-20 13:22:30|4463|4462.5|4463|4462.5|4463.5|4463|4463|4462.5|0
1634736160000|2021-10-20 13:22:40|4463.5|4463|4465|4464|4465|4464|4463.5|4462.5|0
1634736170000|2021-10-20 13:22:50|4465.5|4464.5|4466|4465.5|4466|4465.5|4465.5|4464.5|0
1634736180000|2021-10-20 13:23:00|4466.5|4465|4466|4465.5|4466.5|4465.5|4465.5|4465|0
1634736190000|2021-10-20 13:23:10|4466.5|4466|4466.5|4466|4467|4466|4466|4466|0
1634736200000|2021-10-20 13:23:20|4467|4466.5|4467.5|4467|4467.5|4467|4467|4466.5|0
1634736210000|2021-10-20 13:23:30|4467|4466.5|4467|4466|4468|4467|4466.5|4466|0
1634736220000|2021-10-20 13:23:40|4467.5|4466.5|4467.5|4467|4468|4467.5|4467.5|4466.5|0
1634736230000|2021-10-20 13:23:50|4467|4466.5|4466.5|4466|4467|4466.5|4466.5|4466|0
1634736240000|2021-10-20 13:24:00|4467|4466.5|4465.5|4465|4467.5|4467|4465.5|4465|0
1634736250000|2021-10-20 13:24:10|4465|4464.5|4465.5|4464.5|4465.5|4465|4464.5|4464|0
1634736260000|2021-10-20 13:24:20|4466|4465|4466|4465|4466|4465|4466|4465|0
1634736270000|2021-10-20 13:24:30|4466.5|4465.5|4466.5|4465.5|4467|4466|4466.5|4465.5|0
1634736280000|2021-10-20 13:24:40|4466|4466|4466|4465.5|4466.5|4466|4466|4465.5|0
1634736290000|2021-10-20 13:24:50|4466.5|4466|4466.5|4465|4466.5|4466|4466|4465|0
1634736300000|2021-10-20 13:25:00|4467|4465.5|4467.5|4467|4467.5|4467|4467|4465.5|0
1634736310000|2021-10-20 13:25:10|4468|4467.5|4468|4467.5|4468.5|4467.5|4468|4467|0
1634736320000|2021-10-20 13:25:20|4468.5|4468|4467|4466|4468.5|4468|4466.5|4466|0
1634736330000|2021-10-20 13:25:30|4466.5|4465.5|4466|4465.5|4466.5|4466|4466|4465|0
1634736340000|2021-10-20 13:25:40|4465.5|4465|4466|4465.5|4466.5|4466|4465.5|4465|0
1634736350000|2021-10-20 13:25:50|4466.5|4466|4466.5|4465.5|4466.5|4466|4466|4465.5|0
1634736360000|2021-10-20 13:26:00|4466|4465|4466.5|4465|4466.5|4465|4465.5|4465|0
1634736370000|2021-10-20 13:26:10|4466|4465.5|4467|4466|4467|4466|4466|4465.5|0
1634736380000|2021-10-20 13:26:20|4467.5|4467|4468|4467.5|4468|4467.5|4467.5|4467|0
1634736390000|2021-10-20 13:26:30|4468.5|4468|4468.5|4467.5|4468.5|4468|4468|4467.5|0
1634736400000|2021-10-20 13:26:40|4469|4468|4468.5|4468|4470|4469|4468|4467.5|0
1634736410000|2021-10-20 13:26:50|4469|4468.5|4470|4469.5|4470|4469.5|4469|4468.5|0
1634736420000|2021-10-20 13:27:00|4469.5|4469|4470.5|4469.5|4470.5|4469.5|4469.5|4468.5|0
1634736430000|2021-10-20 13:27:10|4470|4469|4470.5|4470|4471|4470|4470|4469|0
1634736440000|2021-10-20 13:27:20|4470|4469.5|4470|4469.5|4470|4470|4469.5|4469|0
1634736450000|2021-10-20 13:27:30|4470.5|4469|4470.5|4469.5|4470.5|4469.5|4470.5|4469|0
1634736460000|2021-10-20 13:27:40|4470|4469|4470|4469.5|4470.5|4469.5|4469.5|4468.5|0
1634736470000|2021-10-20 13:27:50|4469.5|4469|4469.5|4469|4469.5|4469.5|4469.5|4469|0
1634736480000|2021-10-20 13:28:00|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468|0
1634736500000|2021-10-20 13:28:20|4469.5|4469|4468|4467.5|4470|4469|4468|4467|0
1634736510000|2021-10-20 13:28:30|4468.5|4467|4467.5|4466.5|4468.5|4467|4467|4466.5|0
1634736520000|2021-10-20 13:28:40|4467|4467|4467|4466.5|4468|4467|4467|4466.5|0
1634736530000|2021-10-20 13:28:50|4467.5|4467|4468|4467.5|4468.5|4468|4467.5|4467|0
1634736540000|2021-10-20 13:29:00|4468.5|4467|4468|4467.5|4468.5|4467.5|4468|4467|0
1634736550000|2021-10-20 13:29:10|4468.5|4468|4467|4466|4469|4468.5|4466.5|4466|0
1634736560000|2021-10-20 13:29:20|4467.5|4466.5|4467|4466.5|4467.5|4466.5|4467|4466|0
1634736570000|2021-10-20 13:29:30|4466.5|4466|4467.5|4466.5|4467.5|4466.5|4466|4465.5|0
1634736580000|2021-10-20 13:29:40|4467|4467|4469|4468.5|4469|4468.5|4467|4466.5|0
1634736590000|2021-10-20 13:29:50|4468.5|4468|4465.5|4464.5|4469|4468.5|4464.5|4464|0
1634736600000|2021-10-20 13:30:00|4465|4464|4463.5|4462.5|4466|4465.5|4462|4461.5|0
1634736610000|2021-10-20 13:30:10|4463|4462|4463|4462.5|4465|4464|4463|4462|0
1634736620000|2021-10-20 13:30:20|4463.5|4463|4462|4461.5|4464.5|4464|4461|4460.5|0
1634736630000|2021-10-20 13:30:30|4461.5|4461|4461|4460.5|4462|4461.5|4460.5|4460|0
1634736640000|2021-10-20 13:30:40|4460.5|4460|4462.5|4462|4462.5|4462|4458|4457|0
1634736650000|2021-10-20 13:30:50|4463|4462.5|4466.5|4465|4466.5|4465.5|4462.5|4462|0
1634736660000|2021-10-20 13:31:00|4467|4465.5|4468.5|4468|4469|4468.5|4464|4463|0
1634736670000|2021-10-20 13:31:10|4469|4468.5|4466.5|4465.5|4469.5|4468.5|4464.5|4464|0
1634736680000|2021-10-20 13:31:20|4466|4465|4462|4461|4466.5|4465.5|4461.5|4460.5|0
1634736690000|2021-10-20 13:31:30|4462.5|4461.5|4466|4464.5|4466.5|4465.5|4462|4461|0
1634736700000|2021-10-20 13:31:40|4466.5|4465|4465.5|4464.5|4467|4466|4464.5|4463.5|0
1634736710000|2021-10-20 13:31:50|4465|4464|4468.5|4467.5|4469|4468|4464.5|4464|0
1634736720000|2021-10-20 13:32:00|4468|4467|4468.5|4467|4469|4468|4466.5|4465.5|0
1634736730000|2021-10-20 13:32:10|4468|4466.5|4470|4469.5|4471.5|4470.5|4467|4466.5|0
1634736740000|2021-10-20 13:32:20|4470.5|4470|4468|4467.5|4471|4470|4467.5|4467|0
1634736750000|2021-10-20 13:32:30|4467.5|4467|4467|4466|4469.5|4468.5|4466.5|4465.5|0
1634736760000|2021-10-20 13:32:40|4467.5|4466.5|4467|4466.5|4467.5|4467|4466|4465.5|0
1634736770000|2021-10-20 13:32:50|4467.5|4467|4472|4471|4472.5|4471.5|4467.5|4467|0
1634736780000|2021-10-20 13:33:00|4471.5|4471.5|4471.5|4470.5|4472|4471.5|4470.5|4470|0
1634736790000|2021-10-20 13:33:10|4472|4471|4474|4473|4474.5|4473.5|4472|4471|0
1634736800000|2021-10-20 13:33:20|4473.5|4473.5|4474|4473|4474.5|4473.5|4473.5|4472.5|0
1634736810000|2021-10-20 13:33:30|4473.5|4473.5|4470|4469|4473.5|4473.5|4468|4467.5|0
1634736820000|2021-10-20 13:33:40|4470.5|4468.5|4471|4469.5|4471|4469.5|4469.5|4468.5|0
1634736830000|2021-10-20 13:33:50|4471.5|4470|4473|4472|4473.5|4472.5|4471|4469.5|0
1634736840000|2021-10-20 13:34:00|4473.5|4472.5|4469.5|4468.5|4474|4473|4469.5|4468|0
1634736850000|2021-10-20 13:34:10|4470|4469|4468|4466.5|4470.5|4470|4468|4466.5|0
1634736860000|2021-10-20 13:34:20|4468.5|4467|4470|4468.5|4470.5|4469.5|4468.5|4467|0
1634736870000|2021-10-20 13:34:30|4469.5|4468|4468.5|4467|4469.5|4468.5|4468.5|4467|0
1634736880000|2021-10-20 13:34:40|4468|4466.5|4470|4469|4470|4469|4467.5|4466.5|0
1634736890000|2021-10-20 13:34:50|4469.5|4468.5|4469.5|4468|4470|4469.5|4469|4468|0
1634736900000|2021-10-20 13:35:00|4469|4467.5|4468.5|4467.5|4469.5|4468.5|4468|4467|0
1634736910000|2021-10-20 13:35:10|4468||4468.5||4468.5||4468||0
1634736920000|2021-10-20 13:35:20|4468|4468|4469|4467.5|4470|4469.5|4468|4467.5|0
1634736930000|2021-10-20 13:35:30|4469.5|4468|4469.5|4468.5|4472|4471|4469.5|4468|0
1634736940000|2021-10-20 13:35:40|4469|4468|4470.5|4469|4471|4469.5|4469|4467.5|0
1634736950000|2021-10-20 13:35:50|4470|4468.5|4468.5|4467.5|4470.5|4469.5|4468|4467.5|0
1634736960000|2021-10-20 13:36:00|4469|4468|4468|4467|4469.5|4468.5|4468|4466.5|0
1634736970000|2021-10-20 13:36:10|4468.5|4467.5|4464.5|4463|4469|4468|4464|4463|0
1634736980000|2021-10-20 13:36:20|4464|4463.5|4463|4462|4464.5|4464|4463|4461.5|0
1634736990000|2021-10-20 13:36:30|4462.5|4461.5|4461|4460.5|4462.5|4461.5|4460.5|4459.5|0
1634737000000|2021-10-20 13:36:40|4461.5|4461|4461.5|4460.5|4462.5|4461.5|4461.5|4460.5|0
1634737010000|2021-10-20 13:36:50|4461|4461|4461.5|4460.5|4461.5|4461|4461|4460.5|0
1634737020000|2021-10-20 13:37:00|4461|4460|4460.5|4459.5|4461.5|4460.5|4459|4458.5|0
1634737030000|2021-10-20 13:37:10|4461|4460|4460|4459|4461|4460.5|4459.5|4459|0
1634737040000|2021-10-20 13:37:20|4459.5|4458.5|4459|4458.5|4459.5|4458.5|4458|4457.5|0
1634737050000|2021-10-20 13:37:30|4459.5|4459|4458.5|4457.5|4459.5|4459|4458.5|4457.5|0
1634737060000|2021-10-20 13:37:40|4459|4458|4458|4457|4459|4458|4457|4456.5|0
1634737070000|2021-10-20 13:37:50|4457.5|4456.5|4457.5|4456.5|4457.5|4456.5|4457.5|4456.5|0
1634737080000|2021-10-20 13:38:00|4457|4456|4456|4455|4457.5|4457|4455|4454.5|0
1634737090000|2021-10-20 13:38:10|4456.5|4455.5|4456|4455|4456.5|4456|4455|4454|0
1634737100000|2021-10-20 13:38:20|4455.5|4454.5|4456|4455|4456|4455.5|4455|4454.5|0
1634737110000|2021-10-20 13:38:30|4455.5|4454.5|4453.5|4452.5|4455.5|4454.5|4453.5|4452.5|0
1634737120000|2021-10-20 13:38:40|4453|4452|4451|4450.5|4453|4452|4451|4450.5|0
1634737130000|2021-10-20 13:38:50|4451.5|4450|4451.5|4450.5|4452|4451|4451|4450|0
1634737140000|2021-10-20 13:39:00|4451|4450|4449.5|4448.5|4452.5|4451.5|4449.5|4448.5|0
1634737150000|2021-10-20 13:39:10|4450|4449|4453.5|4452.5|4453.5|4452.5|4450|4449|0
1634737160000|2021-10-20 13:39:20|4454|4453|4454|4452.5|4454.5|4453|4452.5|4452|0
1634737170000|2021-10-20 13:39:30|4454.5|4453|4456|4455|4456|4455.5|4454|4452.5|0
1634737180000|2021-10-20 13:39:40|4456.5|4455.5|4457|4456.5|4457|4456.5|4456.5|4455.5|0
1634737190000|2021-10-20 13:39:50|4456.5|4456|4454.5|4453.5|4456.5|4456|4454.5|4453.5|0
1634737200000|2021-10-20 13:40:00|4454|4453|4455|4454.5|4455|4454.5|4452.5|4451.5|0
1634737210000|2021-10-20 13:40:10|4455.5|4454|4457|4455.5|4457|4455.5|4453.5|4453|0
1634737220000|2021-10-20 13:40:20|4456.5|4456|4457|4456|4457|4456.5|4456.5|4456|0
1634737230000|2021-10-20 13:40:30|4456.5|4455.5|4454.5|4453.5|4456.5|4455.5|4454.5|4453.5|0
1634737240000|2021-10-20 13:40:40|4455|4454|4455|4453.5|4455|4454.5|4455|4453.5|0
1634737250000|2021-10-20 13:40:50|4454.5|4454|4457|4456|4457|4456|4454.5|4454|0
1634737260000|2021-10-20 13:41:00|4457.5|4456.5|4459|4458.5|4459.5|4458.5|4457.5|4456.5|0
1634737270000|2021-10-20 13:41:10|4459.5|4458|4458.5|4458|4459.5|4458.5|4458.5|4458|0
1634737280000|2021-10-20 13:41:20|4459|4457.5|4458.5|4458|4459.5|4458.5|4458.5|4457.5|0
1634737290000|2021-10-20 13:41:30|4459|4458.5|4459|4458.5|4460|4459|4458.5|4458|0
1634737300000|2021-10-20 13:41:40|4459.5|4459|4460.5|4459.5|4461.5|4460.5|4459.5|4459|0
1634737310000|2021-10-20 13:41:50|4460|4459|4456.5|4455.5|4460|4459|4456|4455.5|0
1634737320000|2021-10-20 13:42:00|4457|4456|4456|4455|4457|4456.5|4456|4455|0
1634737330000|2021-10-20 13:42:10|4456.5|4455.5|4456.5|4455.5|4458|4457|4456|4455.5|0
1634737340000|2021-10-20 13:42:20|4456|4455|4455.5|4455|4456|4455|4455|4454.5|0
1634737350000|2021-10-20 13:42:30|4456|4455.5|4455.5|4454.5|4456|4455.5|4455.5|4454.5|0
1634737360000|2021-10-20 13:42:40|4456|4455|4458.5|4457|4458.5|4457|4455.5|4454.5|0
1634737370000|2021-10-20 13:42:50|4459|4457.5|4460.5|4459.5|4460.5|4460|4459|4457.5|0
1634737380000|2021-10-20 13:43:00|4460||4460.5||4460.5||4460||0
1634737390000|2021-10-20 13:43:10|4460|4459|4459|4458|4460|4459|4458|4457|0
1634737400000|2021-10-20 13:43:20|4459.5|4458.5|4459|4458.5|4459.5|4458.5|4458|4457|0
1634737410000|2021-10-20 13:43:30|4459.5|4459|4461|4460.5|4461.5|4460.5|4459.5|4459|0
1634737420000|2021-10-20 13:43:40|4461.5|4461|4461.5|4460.5|4462|4461|4461|4460.5|0
1634737430000|2021-10-20 13:43:50|4461|4460|4461|4460|4461.5|4461|4460.5|4460|0
1634737440000|2021-10-20 13:44:00|4461.5|4460.5|4463|4462|4463.5|4462.5|4461|4460.5|0
1634737450000|2021-10-20 13:44:10|4462.5|4461.5|4462|4461.5|4463|4462|4462|4461.5|0
1634737460000|2021-10-20 13:44:20|4462.5|4462|4463.5|4463|4463.5|4463|4462.5|4461.5|0
1634737470000|2021-10-20 13:44:30|4463|4462.5|4464|4463.5|4464.5|4463.5|4462.5|4462|0
1634737480000|2021-10-20 13:44:40|4463.5|4463|4462.5|4461.5|4463.5|4463|4462|4461.5|0
1634737490000|2021-10-20 13:44:50|4462|4462|4461.5|4460.5|4462|4462|4461.5|4460.5|0
1634737500000|2021-10-20 13:45:00|4461|4460|4461|4460|4461.5|4460.5|4460|4459|0
1634737510000|2021-10-20 13:45:10|4460.5|4460.5|4462|4460.5|4462.5|4461.5|4460.5|4460.5|0
1634737520000|2021-10-20 13:45:20|4462.5|4461|4461.5|4460.5|4462.5|4461|4461.5|4460.5|0
1634737530000|2021-10-20 13:45:30|4462|4461|4463.5|4462.5|4464|4462.5|4462|4461|0
1634737540000|2021-10-20 13:45:40|4463|4462|4465.5|4464|4465.5|4464.5|4463|4462|0
1634737550000|2021-10-20 13:45:50|4466|4464.5|4467|4466|4467|4466|4466|4464.5|0
1634737560000|2021-10-20 13:46:00|4466.5|4465.5|4467|4466|4467.5|4466.5|4466.5|4465.5|0
1634737570000|2021-10-20 13:46:10|4467.5|4466.5|4468|4467|4468|4467|4466.5|4466|0
1634737580000|2021-10-20 13:46:20|4467|4466.5|4469|4468|4469|4468.5|4467|4466|0
1634737590000|2021-10-20 13:46:30|4468.5|4468.5|4469|4468|4469|4468.5|4468|4467.5|0
1634737600000|2021-10-20 13:46:40|4468.5|4467.5|4467.5|4466|4468.5|4467.5|4466.5|4466|0
1634737610000|2021-10-20 13:46:50|4467||4467||4467||4467||0
1634737620000|2021-10-20 13:47:00||4466.5||4466||4466.5||4466|0
1634737630000|2021-10-20 13:47:10|4467.5|4466.5|4469|4468|4470.5|4469.5|4467.5|4466.5|0
1634737640000|2021-10-20 13:47:20|4469.5|4468.5|4468.5|4467.5|4470|4469|4468|4467|0
1634737650000|2021-10-20 13:47:30||4467||4467.5||4468||4467|0
1634737660000|2021-10-20 13:47:40|4469|4468|4470|4469|4470.5|4469.5|4468.5|4467.5|0
1634737670000|2021-10-20 13:47:50|4470.5|4469.5|4470.5|4469.5|4471|4470|4470|4469|0
1634737680000|2021-10-20 13:48:00|4471|4470|4472.5|4471|4472.5|4471.5|4470.5|4469.5|0
1634737690000|2021-10-20 13:48:10|4473|4471.5|4472.5|4471.5|4473|4472|4472.5|4471.5|0
1634737700000|2021-10-20 13:48:20|4473|4472|4473|4472.5|4474|4473|4472.5|4472|0
1634737710000|2021-10-20 13:48:30|4473.5|4473|4474|4473|4474|4473|4473.5|4473|0
1634737720000|2021-10-20 13:48:40||4473.5||4473.5||4473.5||4473|0
1634737730000|2021-10-20 13:48:50|4474.5|4474|4474|4473|4475|4474|4473.5|4473|0
1634737740000|2021-10-20 13:49:00|4473.5|4472.5|4473|4472|4474|4472.5|4472|4471.5|0
1634737750000|2021-10-20 13:49:10|4472.5|4471.5|4473|4472|4473|4472.5|4472.5|4471.5|0
1634737760000|2021-10-20 13:49:20|4472.5|4471.5|4472|4471|4473|4472|4472|4471|0
1634737770000|2021-10-20 13:49:30|4472.5|4471.5|4472|4471.5|4473|4472|4472|4471.5|0
1634737780000|2021-10-20 13:49:40|4471.5|4470.5|4470.5|4469.5|4471.5|4470.5|4470.5|4469.5|0
1634737790000|2021-10-20 13:49:50|4471|4470|4471|4470|4472.5|4471|4470.5|4469.5|0
1634737800000|2021-10-20 13:50:00|4470.5|4469.5|4471|4469.5|4471|4470|4469.5|4469|0
1634737810000|2021-10-20 13:50:10|4470.5|4470|4471|4470|4471|4470.5|4470.5|4469.5|0
1634737820000|2021-10-20 13:50:20|4470.5|4469.5|4471|4470|4471|4470|4470.5|4469.5|0
1634737830000|2021-10-20 13:50:30|4470.5|4469|4470|4469.5|4470.5|4469.5|4470|4469|0
1634737840000|2021-10-20 13:50:40|4469.5|4467.5|4467.5|4466.5|4469.5|4468.5|4467.5|4466.5|0
1634737850000|2021-10-20 13:50:50|4468|4467|4467|4466|4468|4467.5|4467|4466|0
1634737860000|2021-10-20 13:51:00|4466.5|4465.5|4466|4465.5|4467|4466|4466|4465.5|0
1634737870000|2021-10-20 13:51:10|4466.5||4466.5||4466.5||4466||0
1634737880000|2021-10-20 13:51:20|4467|4466|4471.5|4470|4471.5|4470.5|4467|4466|0
1634737890000|2021-10-20 13:51:30|4471|4469.5|4470.5|4469.5|4471|4469.5|4469.5|4468.5|0
1634737900000|2021-10-20 13:51:40|4471|4470|4472.5|4471.5|4473|4472|4470.5|4470|0
1634737910000|2021-10-20 13:51:50|4472|4471|4471.5|4470|4472|4471.5|4471|4470|0
1634737920000|2021-10-20 13:52:00|4472|4470.5|4470.5|4470|4472|4471|4470.5|4470|0
1634737930000|2021-10-20 13:52:10|4471|4470.5|4472|4471|4472|4471|4470.5|4470.5|0
1634737940000|2021-10-20 13:52:20|4471.5|4470.5|4471|4470.5|4471.5|4471|4471|4470|0
1634737950000|2021-10-20 13:52:30|4471.5|4471|4473.5|4472.5|4473.5|4473|4471.5|4471|0
1634737960000|2021-10-20 13:52:40|4474|4473|4474.5|4473|4474.5|4473.5|4473.5|4472.5|0
1634737970000|2021-10-20 13:52:50|4474|4472.5|4474.5|4473|4474.5|4473.5|4473|4472.5|0
1634737980000|2021-10-20 13:53:00|4474|4473.5|4471.5|4470|4474|4473.5|4471.5|4470|0
1634737990000|2021-10-20 13:53:10|4472|4470.5|4472|4471|4473|4472.5|4471.5|4470.5|0
1634738000000|2021-10-20 13:53:20|4472.5|4471.5|4472.5|4471.5|4473|4472|4472|4471.5|0
1634738010000|2021-10-20 13:53:30|4472|4472|4472|4471.5|4473.5|4472.5|4472|4471.5|0
1634738020000|2021-10-20 13:53:40|4472.5|4472|4473|4472.5|4473.5|4472.5|4472.5|4471.5|0
1634738030000|2021-10-20 13:53:50|4472.5|4472|4474.5|4473.5|4474.5|4473.5|4472.5|4472|0
1634738040000|2021-10-20 13:54:00|4475|4474|4476|4475|4476|4475|4475|4474|0
1634738050000|2021-10-20 13:54:10|4476.5|4475.5|4476|4475|4476.5|4476|4475|4474.5|0
1634738060000|2021-10-20 13:54:20|4475.5|4475.5|4476.5|4476|4477|4476|4475.5|4475.5|0
1634738070000|2021-10-20 13:54:30|4477|4475.5|4477.5|4477|4478|4477|4477|4475.5|0
1634738080000|2021-10-20 13:54:40|4478|4476.5|4477.5|4477|4478|4477|4477|4476.5|0
1634738090000|2021-10-20 13:54:50|4477|4476.5|4476|4474.5|4477|4476.5|4476|4474.5|0
1634738100000|2021-10-20 13:55:00|4475.5|4475|4477.5|4477|4477.5|4477|4475.5|4474.5|0
1634738110000|2021-10-20 13:55:10|4477|4476.5|4476.5|4475.5|4477|4476.5|4475.5|4475|0
1634738120000|2021-10-20 13:55:20|4477|4476|4476|4475|4477.5|4476.5|4475.5|4475|0
1634738130000|2021-10-20 13:55:30|4476.5|4475.5|4477|4476|4477|4476|4476|4475|0
1634738140000|2021-10-20 13:55:40|4477.5|4476.5|4477|4476|4477.5|4476.5|4477|4476|0
1634738150000|2021-10-20 13:55:50|4476.5|4475.5|4476.5|4476|4477|4476|4476|4475.5|0
1634738160000|2021-10-20 13:56:00|4477|4476.5|4476|4475|4477.5|4476.5|4476|4475|0
1634738170000|2021-10-20 13:56:10|4475.5|4475.5|4476.5|4475.5|4476.5|4475.5|4475.5|4475.5|0
1634738180000|2021-10-20 13:56:20|4477|4476|4477|4476.5|4477|4476.5|4477|4476|0
1634738190000|2021-10-20 13:56:30|4477.5|4477|4478|4477.5|4478|4477.5|4477|4476.5|0
1634738200000|2021-10-20 13:56:40|4478.5|4478|4479.5|4478.5|4480|4479.5|4478|4478|0
1634738210000|2021-10-20 13:56:50|4480|4479|4480.5|4480|4481|4480.5|4480|4479|0
1634738220000|2021-10-20 13:57:00|4481||4481||4481||4481||0
1634738230000|2021-10-20 13:57:10|4480.5|4479.5|4479.5|4478|4480.5|4479.5|4478|4477|0
1634738240000|2021-10-20 13:57:20|4479|4478.5|4479.5|4478.5|4480|4479.5|4478.5|4477.5|0
1634738250000|2021-10-20 13:57:30|4480|4478|4480.5|4479.5|4480.5|4480|4480|4478|0
1634738260000|2021-10-20 13:57:40|4480|4479|4479|4478.5|4480|4479.5|4479|4478|0
1634738270000|2021-10-20 13:57:50|4478.5|4478|4478|4477|4478.5|4478|4477.5|4476.5|0
1634738280000|2021-10-20 13:58:00|4477.5|4476.5|4478.5|4477.5|4478.5|4477.5|4477|4476.5|0
1634738290000|2021-10-20 13:58:10||4478||4478||4478||4478|0
1634738300000|2021-10-20 13:58:20|4479|4478.5|4479.5|4478.5|4479.5|4478.5|4478|4477.5|0
1634738310000|2021-10-20 13:58:30|4479|4478|4479|4478|4479|4478|4479|4478|0
1634738320000|2021-10-20 13:58:40|4478.5|4477.5|4477.5|4476.5|4478.5|4477.5|4477|4476.5|0
1634738330000|2021-10-20 13:58:50|4478|4477|4479|4478|4479.5|4478|4478|4477|0
1634738340000|2021-10-20 13:59:00|4478.5||4479||4479||4478.5||0
1634738350000|2021-10-20 13:59:10|4479.5|4478.5|4478|4477|4480|4479|4478|4477|0
1634738360000|2021-10-20 13:59:20|4478.5|4477.5|4479|4478|4479|4478.5|4478.5|4477.5|0
1634738370000|2021-10-20 13:59:30|4479.5|4478.5|4478.5|4477.5|4479.5|4478.5|4478|4477|0
1634738380000|2021-10-20 13:59:40||4478||4478||4478||4477.5|0
1634738390000|2021-10-20 13:59:50|4479|4477.5|4477.5|4476.5|4479|4477.5|4477|4476.5|0
1634738400000|2021-10-20 14:00:00|4477|4476|4476.5|4475.5|4478|4477.5|4476.5|4475.5|0
1634738410000|2021-10-20 14:00:10|4476|4475|4476.5|4475.5|4476.5|4476|4476|4475|0
1634738420000|2021-10-20 14:00:20||4476||4475.5||4476||4475.5|0
1634738430000|2021-10-20 14:00:30|4476|4476|4477.5|4476.5|4477.5|4477|4476|4476|0
1634738440000|2021-10-20 14:00:40|4477|4476|4478.5|4477.5|4479|4478|4476|4475.5|0
1634738450000|2021-10-20 14:00:50|4478|4477|4477|4476|4478|4477.5|4477|4475.5|0
1634738460000|2021-10-20 14:01:00|4477.5|4476.5|4476|4475|4477.5|4476.5|4475.5|4474.5|0
1634738470000|2021-10-20 14:01:10|4475.5|4474.5|4476|4475|4476|4475|4474.5|4474|0
1634738480000|2021-10-20 14:01:20|4476.5|4475.5|4477|4476|4477|4476|4476.5|4475.5|0
1634738490000|2021-10-20 14:01:30|4477.5|4476.5|4478.5|4478|4478.5|4478|4477|4476.5|0
1634738500000|2021-10-20 14:01:40|4479|4478.5|4480|4479|4480|4479|4479|4478|0
1634738510000|2021-10-20 14:01:50|4479.5|4479.5|4479|4478|4480|4479.5|4478.5|4477.5|0
1634738520000|2021-10-20 14:02:00|4478.5|4477.5|4477.5|4476.5|4478.5|4477.5|4477.5|4476.5|0
1634738530000|2021-10-20 14:02:10|4478|4477|4478|4477|4479|4478.5|4478|4477|0
1634738540000|2021-10-20 14:02:20|4478.5|4477.5|4478|4477|4479|4478|4478|4477|0
1634738550000|2021-10-20 14:02:30|4478.5|4477.5|4479|4478.5|4479.5|4478.5|4478.5|4477.5|0
1634738560000|2021-10-20 14:02:40|4479.5||4479.5||4479.5||4479.5||0
1634738570000|2021-10-20 14:02:50|4479|4479|4479|4478|4479|4479|4478.5|4478|0
1634738580000|2021-10-20 14:03:00|4479.5|4478.5|4479|4478|4479.5|4479|4478.5|4478|0
1634738590000|2021-10-20 14:03:10||4478.5||4478.5||4478.5||4478|0
1634738600000|2021-10-20 14:03:20|4478.5|4478|4478.5|4478|4478.5|4478.5|4478.5|4478|0
1634738610000|2021-10-20 14:03:30|4478|4477.5|4476.5|4476|4478|4477.5|4476.5|4476|0
1634738620000|2021-10-20 14:03:40|4477|4476.5|4476.5|4476|4477|4476.5|4476.5|4476|0
1634738630000|2021-10-20 14:03:50|4477|4476.5|4477.5|4477|4477.5|4477|4477|4476.5|0
1634738640000|2021-10-20 14:04:00|4477|4476.5|4476.5|4476|4477|4476.5|4476.5|4476|0
1634738650000|2021-10-20 14:04:10|4477|4476.5|4477|4476.5|4477.5|4476.5|4476.5|4476|0
1634738660000|2021-10-20 14:04:20|4477.5|4477|4477.5|4477|4477.5|4477|4477.5|4477|0
1634738670000|2021-10-20 14:04:30|4477|4476.5|4476|4475|4477|4476.5|4476|4475|0
1634738680000|2021-10-20 14:04:40||4475.5||4475.5||4475.5||4475.5|0
1634738690000|2021-10-20 14:04:50|4475.5|4475|4475|4474.5|4475.5|4475|4474.5|4474|0
1634738700000|2021-10-20 14:05:00|4474.5|4474|4474.5|4473.5|4475|4474|4474.5|4473.5|0
1634738710000|2021-10-20 14:05:10|4475|4474|4475|4474|4475|4474|4475|4474|0
1634738720000|2021-10-20 14:05:20|4474.5|4473.5|4474|4473.5|4474.5|4473.5|4474|4473.5|0
1634738730000|2021-10-20 14:05:30|4474.5|4474|4474.5|4473.5|4474.5|4474|4474.5|4473.5|0
1634738740000|2021-10-20 14:05:40|4475.5|4474|4477|4475.5|4477|4476|4475.5|4474|0
1634738750000|2021-10-20 14:05:50|4476.5|4476|4477|4476.5|4477|4476.5|4476|4475.5|0
1634738760000|2021-10-20 14:06:00|4476.5|4476|4477|4476.5|4477|4476.5|4476.5|4475.5|0
1634738770000|2021-10-20 14:06:10|4477.5|4477|4476.5|4476|4477.5|4477|4476.5|4476|0
1634738780000|2021-10-20 14:06:20|4477|4476.5|4477.5|4476.5|4477.5|4477|4477|4476.5|0
1634738790000|2021-10-20 14:06:30|4477|4476|4476.5|4476|4477|4476|4476.5|4476|0
1634738800000|2021-10-20 14:06:40|4477|4476.5|4477|4476|4477|4476.5|4476.5|4476|0
1634738810000|2021-10-20 14:06:50|4477.5|4476.5|4478.5|4477.5|4478.5|4478|4477.5|4476|0
1634738820000|2021-10-20 14:07:00||4478||4477.5||4478||4477.5|0
1634738830000|2021-10-20 14:07:10|4478|4477|4478|4477|4478|4477.5|4477.5|4477|0
1634738840000|2021-10-20 14:07:20|4478.5|4477.5|4478|4477.5|4478.5|4478|4478|4477|0
1634738850000|2021-10-20 14:07:30|4478.5|4478|4478|4477.5|4478.5|4478|4478|4477.5|0
1634738860000|2021-10-20 14:07:40|4478.5|4477|4478.5|4478|4479|4478.5|4477.5|4477|0
1634738870000|2021-10-20 14:07:50|4478|4477.5|4479|4478|4479|4478|4478|4477.5|0
1634738880000|2021-10-20 14:08:00|4478.5|4477.5|4478|4477.5|4478.5|4478|4478|4477.5|0
1634738890000|2021-10-20 14:08:10|4477.5|4477|4477.5|4477|4477.5|4477|4477.5|4477|0
1634738900000|2021-10-20 14:08:20|4478|4477.5|4478|4477|4478|4477.5|4478|4477|0
1634738910000|2021-10-20 14:08:30|4477.5|4476.5|4477.5|4476.5|4477.5|4477|4477|4476.5|0
1634738930000|2021-10-20 14:08:50|4478|4477|4478|4477.5|4478|4477.5|4477.5|4477|0
1634738940000|2021-10-20 14:09:00|4478.5|4478|4478.5|4478|4478.5|4478|4478|4477.5|0
1634738950000|2021-10-20 14:09:10|4479|4477.5|4479.5|4478.5|4479.5|4479|4479|4477.5|0
1634738960000|2021-10-20 14:09:20|4479|4479|4478|4477|4479|4479|4477.5|4477|0
1634738970000|2021-10-20 14:09:30||4477.5||4477.5||4477.5||4477.5|0
1634738980000|2021-10-20 14:09:40|4478.5|4478|4479.5|4478.5|4479.5|4479|4478.5|4478|0
1634738990000|2021-10-20 14:09:50|4479|4479|4479.5|4479|4479.5|4479|4479|4478.5|0
1634739000000|2021-10-20 14:10:00|4480|4479.5|4481|4480|4481|4480|4480|4479.5|0
1634739010000|2021-10-20 14:10:10|4481.5|4480.5|4482|4481.5|4482|4481.5|4481.5|4480.5|0
1634739020000|2021-10-20 14:10:20|4482.5|4482|4483|4482|4483|4482|4482|4481.5|0
1634739030000|2021-10-20 14:10:30||4482.5||4482.5||4482.5||4482.5|0
1634739040000|2021-10-20 14:10:40|4482.5|4482|4483|4482|4483|4482|4482.5|4482|0
1634739050000|2021-10-20 14:10:50|4483.5|4482.5|4484|4483|4484|4483.5|4483.5|4482.5|0
1634739060000|2021-10-20 14:11:00|4483.5|4483.5|4484|4483|4484|4483.5|4483.5|4483|0
1634739070000|2021-10-20 14:11:10||4483.5||4483.5||4483.5||4483.5|0
1634739080000|2021-10-20 14:11:20|4484.5|4484|4484|4483.5|4484.5|4484|4484|4483.5|0
1634739090000|2021-10-20 14:11:30|4483.5|4483|4483.5|4483|4483.5|4483.5|4483.5|4483|0
1634739100000|2021-10-20 14:11:40|4484|4483.5|4483.5|4483|4484|4483.5|4483.5|4483|0
1634739110000|2021-10-20 14:11:50|4484|4483.5|4485|4484.5|4485|4484.5|4483.5|4483|0
1634739120000|2021-10-20 14:12:00|4485.5|4485|4485|4484.5|4486|4485|4485|4484|0
1634739130000|2021-10-20 14:12:10|4485.5|4484|4486.5|4485.5|4486.5|4486|4485.5|4484|0
1634739140000|2021-10-20 14:12:20|4486|4484|4486|4485.5|4486.5|4486|4485.5|4484|0
1634739150000|2021-10-20 14:12:30|4486.5|4486|4486.5|4486|4486.5|4486|4486.5|4485.5|0
1634739160000|2021-10-20 14:12:40|4487|4486.5|4487|4486.5|4488|4487.5|4487|4486.5|0
1634739170000|2021-10-20 14:12:50|4487.5|4487|4488|4487.5|4488|4487.5|4487|4486.5|0
1634739180000|2021-10-20 14:13:00|4488.5|4488|4489|4488.5|4489|4488.5|4488.5|4488|0
1634739190000|2021-10-20 14:13:10|4488.5|4488|4487.5|4487|4489|4488|4487.5|4486.5|0
1634739200000|2021-10-20 14:13:20|4487|4486.5|4486.5|4486|4487.5|4487|4486.5|4485.5|0
1634739210000|2021-10-20 14:13:30|4487|4486.5|4489|4488|4489|4488|4487|4486.5|0
1634739220000|2021-10-20 14:13:40|4488.5|4488.5|4489|4488|4489|4488.5|4488.5|4488|0
1634739230000|2021-10-20 14:13:50|4488.5||4488.5||4488.5||4488.5||0
1634739240000|2021-10-20 14:14:00|4488|4487.5|4487.5|4487|4488|4487.5|4487|4486.5|0
1634739250000|2021-10-20 14:14:10|4488|4487.5|4488|4487.5|4488|4487.5|4487.5|4487|0
1634739260000|2021-10-20 14:14:20|4487.5|4487|4487.5|4487|4487.5|4487|4486.5|4486|0
1634739270000|2021-10-20 14:14:30|4488|4486.5|4488|4487.5|4488|4487.5|4487.5|4486.5|0
1634739280000|2021-10-20 14:14:40|4488.5|4487|4487.5|4487|4488.5|4488|4487.5|4487|0
1634739290000|2021-10-20 14:14:50|4488|4487.5|4488|4487|4488.5|4487.5|4487.5|4487|0
1634739300000|2021-10-20 14:15:00|4488.5|4487.5|4488|4487.5|4488.5|4488|4488|4487.5|0
1634739310000|2021-10-20 14:15:10|4488.5|4488|4488.5|4487.5|4488.5|4488|4488|4487.5|0
1634739320000|2021-10-20 14:15:20|4488|4487|4487|4486|4488|4487|4487|4486|0
1634739330000|2021-10-20 14:15:30|4487.5|4485.5|4487|4486.5|4487.5|4487|4485.5|4485|0
1634739340000|2021-10-20 14:15:40|4487.5|4487|4487.5|4487|4487.5|4487|4487.5|4487|0
1634739350000|2021-10-20 14:15:50|4487|4486.5|4487|4486|4487|4486.5|4486.5|4486|0
1634739360000|2021-10-20 14:16:00|4487.5|4486.5|4487|4486.5|4487.5|4487|4487|4486.5|0
1634739370000|2021-10-20 14:16:10|4486.5|4486|4486.5|4486|4486.5|4486.5|4486.5|4486|0
1634739380000|2021-10-20 14:16:20|4487|4486.5|4486.5|4486|4487|4486.5|4486.5|4485.5|0
1634739390000|2021-10-20 14:16:30|4486|4485.5|4486|4485.5|4486.5|4486|4486|4485.5|0
1634739400000|2021-10-20 14:16:40|4486.5|4486|4488.5|4487.5|4488.5|4487.5|4486.5|4486|0
1634739410000|2021-10-20 14:16:50|4488|4488|4487.5|4487|4488|4488|4487.5|4487|0
1634739420000|2021-10-20 14:17:00|4488|4487.5|4486|4485.5|4488|4487.5|4486|4485|0
1634739430000|2021-10-20 14:17:10|4485.5|4485|4486|4485.5|4486|4485.5|4485.5|4485|0
1634739440000|2021-10-20 14:17:20|4486.5|4486|4485.5|4484.5|4486.5|4486|4485|4484|0
1634739450000|2021-10-20 14:17:30|4485|4484|4485|4484.5|4485.5|4485|4484.5|4484|0
1634739460000|2021-10-20 14:17:40|4484.5|4484|4484|4483|4485|4484|4484|4483|0
1634739470000|2021-10-20 14:17:50||4483.5||4483||4483.5||4483|0
1634739480000|2021-10-20 14:18:00|4483.5|4483.5|4483.5|4483|4483.5|4483.5|4483|4482.5|0
1634739490000|2021-10-20 14:18:10|4484|4483.5|4483.5|4483|4484|4483.5|4483|4482|0
1634739500000|2021-10-20 14:18:20|4483|4482.5|4482.5|4482|4483|4482.5|4482|4481.5|0
1634739510000|2021-10-20 14:18:30|4483|4482.5|4483|4482|4483|4482.5|4482.5|4482|0
1634739520000|2021-10-20 14:18:40|4482.5||4482.5||4482.5||4482.5||0
1634739540000|2021-10-20 14:19:00|4483|4482.5|4482|4481|4483|4482.5|4481.5|4480.5|0
1634739550000|2021-10-20 14:19:10|4482.5|4481.5|4482|4481.5|4482.5|4481.5|4482|4481|0
1634739560000|2021-10-20 14:19:20|4482.5|4481|4481.5|4481|4482.5|4481|4481.5|4480.5|0
1634739580000|2021-10-20 14:19:40|4482|4480.5|4481|4480.5|4482|4481|4481|4480.5|0
1634739590000|2021-10-20 14:19:50|4481.5|4481|4480.5|4479.5|4481.5|4481|4479.5|4479|0
1634739600000|2021-10-20 14:20:00|4480|4480|4480.5|4479.5|4480.5|4480|4480|4479.5|0
1634739610000|2021-10-20 14:20:10|4480|4480|4481.5|4481|4482|4481|4480|4479|0
1634739620000|2021-10-20 14:20:20|4482|4481.5|4481.5|4481|4482|4481.5|4481.5|4481|0
1634739630000|2021-10-20 14:20:30|4482|4481.5|4482|4481.5|4482|4481.5|4481.5|4481.5|0
1634739640000|2021-10-20 14:20:40|4481.5|4481|4481.5|4481|4482.5|4481.5|4481.5|4481|0
1634739650000|2021-10-20 14:20:50|4481|4480.5|4480.5|4480|4481.5|4481|4480.5|4479.5|0
1634739660000|2021-10-20 14:21:00|4481|4480.5|4481|4480.5|4481|4480.5|4480.5|4480|0
1634739670000|2021-10-20 14:21:10|4480.5|4480|4480.5|4480|4481|4480.5|4480.5|4480|0
1634739680000|2021-10-20 14:21:20|4480|4479.5|4480|4479.5|4480.5|4480|4480|4479.5|0
1634739690000|2021-10-20 14:21:30|4480.5||4480.5||4480.5||4480||0
1634739700000|2021-10-20 14:21:40|4481|4480|4481|4480.5|4482|4481|4481|4480|0
1634739710000|2021-10-20 14:21:50|4481.5|4481|4481.5|4480.5|4481.5|4481|4480.5|4480|0
1634739730000|2021-10-20 14:22:10|4482|4481|4482|4481.5|4482.5|4482|4481.5|4481|0
1634739740000|2021-10-20 14:22:20|4482.5|4482|4481.5|4481|4482.5|4482|4481.5|4481|0
1634739750000|2021-10-20 14:22:30|4481|4480.5|4481|4480|4481|4480.5|4480.5|4480|0
1634739760000|2021-10-20 14:22:40|4480.5|4480.5|4481|4480.5|4481|4480.5|4480.5|4480|0
1634739770000|2021-10-20 14:22:50|4480.5|4480|4480.5|4479.5|4481|4480|4480|4479.5|0
1634739780000|2021-10-20 14:23:00|4480|4480|4480|4479.5|4480|4480|4479.5|4479|0
1634739790000|2021-10-20 14:23:10|4480.5|4480|4480.5|4480|4480.5|4480|4479.5|4479|0
1634739800000|2021-10-20 14:23:20|4480|4479.5|4480|4479.5|4480.5|4480|4480|4479.5|0
1634739810000|2021-10-20 14:23:30|4479.5|4479|4479.5|4479|4479.5|4479|4479.5|4479|0
1634739820000|2021-10-20 14:23:40|4479|4478.5|4480|4479.5|4480|4479.5|4479|4478.5|0
1634739830000|2021-10-20 14:23:50|4479.5|4479|4479.5|4479|4479.5|4479|4479|4478|0
1634739840000|2021-10-20 14:24:00||4478.5||4479||4479||4478.5|0
1634739850000|2021-10-20 14:24:10|4479|4478.5|4479.5|4478.5|4479.5|4479|4479|4478.5|0
1634739860000|2021-10-20 14:24:20|4480|4479|4480|4479.5|4480|4479.5|4480|4479|0
1634739870000|2021-10-20 14:24:30|4480.5|4480|4481.5|4480.5|4482|4481|4480.5|4480|0
1634739880000|2021-10-20 14:24:40|4482|4481|4481.5|4481|4482|4481|4481.5|4481|0
1634739890000|2021-10-20 14:24:50|4482|4481.5|4482|4481.5|4482.5|4482|4481.5|4481|0
1634739900000|2021-10-20 14:25:00|4482.5|4482|4482.5|4482|4482.5|4482|4482.5|4481.5|0
1634739910000|2021-10-20 14:25:10|4482|4481.5|4482.5|4482|4482.5|4482|4482|4481.5|0
1634739920000|2021-10-20 14:25:20|4483|4482.5|4483|4482.5|4483.5|4483|4482.5|4482.5|0
1634739930000|2021-10-20 14:25:30|4483.5|4483|4484.5|4484|4484.5|4484|4483.5|4483|0
1634739940000|2021-10-20 14:25:40|4484|4483.5|4484.5|4484|4484.5|4484|4484|4483.5|0
1634739950000|2021-10-20 14:25:50|4485|4484.5|4485.5|4484.5|4485.5|4485|4485|4484.5|0
1634739960000|2021-10-20 14:26:00|4485|4485|4487|4486|4487|4486|4485|4484|0
1634739970000|2021-10-20 14:26:10|4487.5|4486.5|4486.5|4485.5|4487.5|4487|4485.5|4485|0
1634739980000|2021-10-20 14:26:20|4486|4485|4486.5|4485.5|4486.5|4485.5|4486|4485|0
1634739990000|2021-10-20 14:26:30|4486||4486||4486.5||4486||0
1634740010000|2021-10-20 14:26:50|4485.5|4485|4486|4485.5|4486|4485.5|4485.5|4485|0
1634740020000|2021-10-20 14:27:00|4486.5|4486|4487.5|4487|4487.5|4487|4486|4485.5|0
1634740030000|2021-10-20 14:27:10|4488|4487.5|4489.5|4488.5|4489.5|4489|4488|4487|0
1634740040000|2021-10-20 14:27:20|4490|4489|4490|4489.5|4490.5|4489.5|4489.5|4489|0
1634740050000|2021-10-20 14:27:30|4489.5|4489|4490|4489.5|4490|4489.5|4489.5|4489|0
1634740060000|2021-10-20 14:27:40|4489.5|4489|4489.5|4488.5|4489.5|4489|4489|4488|0
1634740070000|2021-10-20 14:27:50|4489|4489|4488.5|4488|4489|4489|4488.5|4487.5|0
1634740080000|2021-10-20 14:28:00|4488|4487.5|4489|4488.5|4489|4488.5|4487.5|4487|0
1634740090000|2021-10-20 14:28:10|4489.5|4489|4489.5|4489|4489.5|4489|4489.5|4489|0
1634740100000|2021-10-20 14:28:20|4490|4488.5|4491.5|4490.5|4492|4491|4490|4488.5|0
1634740110000|2021-10-20 14:28:30|4492|4491|4491|4490.5|4492|4491.5|4491|4490.5|0
1634740120000|2021-10-20 14:28:40|4491.5|4491|4491.5|4491|4491.5|4491|4491|4490.5|0
1634740130000|2021-10-20 14:28:50|4491|4490.5|4491.5|4491|4492|4491.5|4491|4490.5|0
1634740140000|2021-10-20 14:29:00|4492|4491.5|4492|4491.5|4492|4491.5|4491.5|4491|0
1634740160000|2021-10-20 14:29:20|4492.5|4492|4492.5|4492|4493|4492.5|4492.5|4492|0
1634740170000|2021-10-20 14:29:30|4492|4491.5|4492|4491|4492|4491.5|4491.5|4491|0
1634740180000|2021-10-20 14:29:40||4491.5||4491.5||4491.5||4491|0
1634740190000|2021-10-20 14:29:50|4492.5|4492|4492.5|4492|4492.5|4492|4492.5|4491.5|0
1634740200000|2021-10-20 14:30:00|4493|4492.5|4499.5|4498.5|4499.5|4499|4493|4492.5|0
1634740210000|2021-10-20 14:30:10|4500|4499|4502|4500.5|4502|4501.5|4499.5|4499|0
1634740220000|2021-10-20 14:30:20|4501.5|4501|4500.5|4499.5|4502|4501.5|4500|4499|0
1634740230000|2021-10-20 14:30:30|4500|4500|4499|4498.5|4500|4500|4499|4498.5|0
1634740240000|2021-10-20 14:30:40|4499.5|4499|4501.5|4501|4501.5|4501|4499.5|4499|0
1634740250000|2021-10-20 14:30:50|4502|4501.5|4502.5|4501.5|4503|4502|4501.5|4501.5|0
1634740260000|2021-10-20 14:31:00|4502|4501|4501|4500.5|4502|4501|4501|4500|0
1634740270000|2021-10-20 14:31:10|4501.5|4501|4502|4501|4502.5|4502|4501.5|4500.5|0
1634740280000|2021-10-20 14:31:20|4502.5|4501.5|4502.5|4501.5|4502.5|4502|4502|4501|0
1634740290000|2021-10-20 14:31:30|4502|4502|4502|4501|4502.5|4502|4502|4501|0
1634740300000|2021-10-20 14:31:40||4500.5||4501.5||4501.5||4500.5|0
1634740310000|2021-10-20 14:31:50|4501.5|4501|4502|4501.5|4502.5|4501.5|4501.5|4501|0
1634740320000|2021-10-20 14:32:00|4502.5|4502|4502.5|4501.5|4503.5|4502.5|4502|4501|0
1634740330000|2021-10-20 14:32:10|4502|4502|4502.5|4502|4502.5|4502|4502|4502|0
1634740340000|2021-10-20 14:32:20|4503|4502.5|4503.5|4502.5|4504|4503|4502.5|4502|0
1634740350000|2021-10-20 14:32:30|4503|4503|4502.5|4501.5|4503|4503|4502.5|4501.5|0
1634740360000|2021-10-20 14:32:40|4502|4501|4503|4502|4503|4502.5|4501.5|4500.5|0
1634740370000|2021-10-20 14:32:50|4502.5|4501.5|4504|4503|4504|4503|4502.5|4501.5|0
1634740380000|2021-10-20 14:33:00|4503.5|4503.5|4503.5|4503|4504|4503.5|4503.5|4503|0
1634740390000|2021-10-20 14:33:10|4503|4502.5|4503|4502|4503.5|4502.5|4502.5|4502|0
1634740400000|2021-10-20 14:33:20|4502.5|4502.5|4503.5|4502.5|4503.5|4502.5|4502.5|4502|0
1634740410000|2021-10-20 14:33:30|4504|4503|4506|4505|4506|4505|4504|4503|0
1634740420000|2021-10-20 14:33:40||4505.5||4505.5||4505.5||4505.5|0
1634740430000|2021-10-20 14:33:50|4505.5|4505|4506|4505.5|4506|4505.5|4505.5|4505|0
1634740440000|2021-10-20 14:34:00|4506.5|4506|4505|4504.5|4507|4506.5|4504.5|4503.5|0
1634740450000|2021-10-20 14:34:10|4505.5|4504|4506.5|4505.5|4506.5|4505.5|4505.5|4504|0
1634740460000|2021-10-20 14:34:20|4506||4506.5||4506.5||4506||0
1634740470000|2021-10-20 14:34:30|4506|4506|4505.5|4505|4506.5|4506|4505|4504|0
1634740480000|2021-10-20 14:34:40|4506|4505.5|4506.5|4505.5|4506.5|4506|4505.5|4505.5|0
1634740490000|2021-10-20 14:34:50|4507|4506|4506.5|4506|4507|4506.5|4506.5|4506|0
1634740500000|2021-10-20 14:35:00|4507|4506.5|4507|4506.5|4507|4506.5|4507|4506|0
1634740510000|2021-10-20 14:35:10||4506||4506.5||4506.5||4506|0
1634740520000|2021-10-20 14:35:20|4506.5|4506|4507|4506.5|4507|4506.5|4506.5|4506|0
1634740530000|2021-10-20 14:35:30|4507.5|4506|4507.5|4506.5|4508|4507|4507.5|4506|0
1634740540000|2021-10-20 14:35:40|4507|4507|4507|4506.5|4507.5|4507|4507|4506|0
1634740550000|2021-10-20 14:35:50|4506.5|4506|4508|4507.5|4508|4507.5|4506.5|4506|0
1634740560000|2021-10-20 14:36:00|4508.5|4508|4508.5|4507.5|4508.5|4508|4508.5|4507|0
1634740570000|2021-10-20 14:36:10|4509|4508|4509|4508|4509|4508.5|4508.5|4508|0
1634740580000|2021-10-20 14:36:20|4509.5|4508.5|4510|4509.5|4510|4509.5|4509.5|4508|0
1634740590000|2021-10-20 14:36:30|4509.5|4509|4510|4509.5|4510|4509.5|4509.5|4509|0
1634740600000|2021-10-20 14:36:40|4510.5|4510|4511|4510.5|4511|4510.5|4510.5|4510|0
1634740610000|2021-10-20 14:36:50|4511.5|4511|4511|4510.5|4511.5|4511|4511|4510.5|0
1634740620000|2021-10-20 14:37:00|4510.5|4510|4510|4509.5|4510.5|4510.5|4510|4509|0
1634740640000|2021-10-20 14:37:20|4510.5|4510|4511|4510.5|4511|4510.5|4510.5|4510|0
1634740650000|2021-10-20 14:37:30|4511.5|4510|4511.5|4511|4511.5|4511|4511.5|4510|0
1634740670000|2021-10-20 14:37:50|4511|4510.5|4511.5|4510.5|4511.5|4511|4511|4510|0
1634740680000|2021-10-20 14:38:00|4511|4511|4511.5|4511|4511.5|4511|4511|4510.5|0
1634740690000|2021-10-20 14:38:10|4512|4511.5|4512.5|4511.5|4513|4512|4512|4511.5|0
1634740700000|2021-10-20 14:38:20|4512|4512|4512|4511.5|4512.5|4512|4512|4511|0
1634740710000|2021-10-20 14:38:30|4511.5|4511|4511.5|4511|4511.5|4511.5|4511.5|4511|0
1634740720000|2021-10-20 14:38:40|4511|4510.5|4511.5|4510.5|4511.5|4511|4511|4510|0
1634740730000|2021-10-20 14:38:50|4511|4511|4511|4510.5|4511|4511|4511|4510.5|0
1634740740000|2021-10-20 14:39:00|4511.5|4510|4511.5|4511|4511.5|4511|4511.5|4510|0
1634740750000|2021-10-20 14:39:10|4511|4510.5|4511.5|4510.5|4511.5|4511|4511|4510.5|0
1634740760000|2021-10-20 14:39:20||4511||4511||4511||4510.5|0
1634740780000|2021-10-20 14:39:40|4511|4510.5|4511|4510.5|4511|4510.5|4511|4510.5|0
1634740800000|2021-10-20 14:40:00|4511.5|4511|4514|4513|4514|4513|4511.5|4511|0
1634740810000|2021-10-20 14:40:10|4513.5|4513.5|4515|4514.5|4515|4514.5|4513.5|4513.5|0
1634740820000|2021-10-20 14:40:20|4514.5|4514|4514.5|4514|4514.5|4514|4514.5|4513.5|0
1634740830000|2021-10-20 14:40:30|4514|4511.5|4515|4514.5|4515|4514.5|4513|4511.5|0
1634740840000|2021-10-20 14:40:40|4515.5|4515|4515.5|4515|4516|4515.5|4515.5|4515|0
1634740850000|2021-10-20 14:40:50|4515|4514.5|4515|4514.5|4515|4514.5|4514.5|4514|0
1634740860000|2021-10-20 14:41:00|4514.5|4514|4514.5|4513.5|4514.5|4514|4513.5|4513|0
1634740870000|2021-10-20 14:41:10|4514|4513|4513.5|4512.5|4514|4513.5|4513|4512|0
1634740880000|2021-10-20 14:41:20|4513|4512|4513|4512.5|4513.5|4512.5|4513|4512|0
1634740890000|2021-10-20 14:41:30|4512.5|4512|4512.5|4512|4513|4512.5|4512.5|4512|0
1634740900000|2021-10-20 14:41:40|4513||4513||4513||4512.5||0
1634740910000|2021-10-20 14:41:50|4512.5|4511.5|4510.5|4509.5|4513|4512|4510|4509.5|0
1634740920000|2021-10-20 14:42:00|4510|4510|4510|4509|4510.5|4510|4509.5|4508.5|0
1634740930000|2021-10-20 14:42:10|4510.5|4509.5|4510.5|4510|4510.5|4510|4510|4509.5|0
1634740950000|2021-10-20 14:42:30|4510|4509.5|4510.5|4509.5|4510.5|4510|4510|4509.5|0
1634740960000|2021-10-20 14:42:40|4510|4510|4510|4509.5|4510|4510|4509.5|4509|0
1634740970000|2021-10-20 14:42:50|4510.5|4510|4511|4510.5|4511.5|4511|4510.5|4510|0
1634740980000|2021-10-20 14:43:00|4511.5|4511|4511.5|4511|4511.5|4511|4511|4511|0
1634740990000|2021-10-20 14:43:10|4512|4511.5|4512|4511.5|4512|4511.5|4511.5|4511|0
1634741010000|2021-10-20 14:43:30|4512.5|4512|4512.5|4512|4513|4512|4512|4511.5|0
1634741020000|2021-10-20 14:43:40|4512|4511.5|4512.5|4511.5|4512.5|4512|4512|4511.5|0
1634741030000|2021-10-20 14:43:50|4512|4511|4512|4511.5|4512|4511.5|4512|4511|0
1634741040000|2021-10-20 14:44:00|4511.5|4511|4512|4511.5|4512|4511.5|4511.5|4511|0
1634741060000|2021-10-20 14:44:20|4511.5|4511|4511|4510|4511.5|4511|4511|4509.5|0
1634741070000|2021-10-20 14:44:30||4510.5||4510.5||4510.5||4510.5|0
1634741080000|2021-10-20 14:44:40|4510.5|4510|4510.5|4510|4510.5|4510|4510|4509.5|0
1634741090000|2021-10-20 14:44:50|4510|4509.5|4510|4509.5|4510|4509.5|4510|4509.5|0
1634741100000|2021-10-20 14:45:00|4510.5|4510|4510.5|4509.5|4510.5|4510|4510|4509.5|0
1634741110000|2021-10-20 14:45:10|4510|4510|4511|4510.5|4512|4511|4510|4509.5|0
1634741120000|2021-10-20 14:45:20|4511.5|4510|4510.5|4510|4511.5|4510|4510.5|4509.5|0
1634741130000|2021-10-20 14:45:30|4511||4510.5||4511||4510.5||0
1634741140000|2021-10-20 14:45:40|4510|4509.5|4510|4509.5|4510|4509.5|4509.5|4508.5|0
1634741150000|2021-10-20 14:45:50|4509.5|4509|4510|4509.5|4510|4509.5|4509.5|4508.5|0
1634741160000|2021-10-20 14:46:00|4509.5|4509|4509.5|4509|4510|4509.5|4509.5|4508.5|0
1634741170000|2021-10-20 14:46:10|4509|4508.5|4508|4507.5|4509|4508.5|4508|4507.5|0
1634741180000|2021-10-20 14:46:20|4508.5|4508|4508.5|4508|4508.5|4508|4508.5|4507.5|0
1634741190000|2021-10-20 14:46:30|4509|4508.5|4508.5|4507.5|4509|4508.5|4508.5|4507.5|0
1634741200000|2021-10-20 14:46:40|4508|4508|4509|4508.5|4509|4508.5|4508|4507.5|0
1634741210000|2021-10-20 14:46:50|4509.5|4509|4509.5|4508.5|4509.5|4509|4509|4508.5|0
1634741220000|2021-10-20 14:47:00|4509|4509|4511|4510.5|4511|4510.5|4509|4508.5|0
1634741230000|2021-10-20 14:47:10|4510.5|4510|4512|4511.5|4512|4511.5|4510.5|4510|0
1634741240000|2021-10-20 14:47:20|4511.5|4511|4512|4511.5|4512|4511.5|4510.5|4510|0
1634741250000|2021-10-20 14:47:30||4511||4511||4511||4511|0
1634741260000|2021-10-20 14:47:40|4511.5|4510.5|4511|4510.5|4511.5|4511|4511|4510.5|0
1634741270000|2021-10-20 14:47:50|4510.5|4510|4510.5|4509.5|4511|4510|4509.5|4509|0
1634741280000|2021-10-20 14:48:00|4510|4510|4509.5|4509|4510.5|4510|4509.5|4509|0
1634741290000|2021-10-20 14:48:10|4510|4508.5|4509.5|4509|4510|4509|4509.5|4508.5|0
1634741300000|2021-10-20 14:48:20|4509|4508.5|4509.5|4509|4509.5|4509|4509|4508.5|0
1634741310000|2021-10-20 14:48:30|4510|4509.5|4509|4508.5|4510|4509.5|4509|4508.5|0
1634741320000|2021-10-20 14:48:40|4508.5|4508|4508|4507.5|4509|4508.5|4508|4507|0
1634741330000|2021-10-20 14:48:50|4508.5|4508|4509|4508.5|4509|4508.5|4508|4508|0
1634741340000|2021-10-20 14:49:00|4509.5|4509|4509.5|4508.5|4510|4509.5|4509.5|4508.5|0
1634741360000|2021-10-20 14:49:20|4509|4509|4510|4509.5|4510|4509.5|4509|4509|0
1634741380000|2021-10-20 14:49:40|4510.5|4510|4509.5|4509|4510.5|4510|4509.5|4508.5|0
1634741390000|2021-10-20 14:49:50|4510|4509.5|4510.5|4510|4510.5|4510|4510|4509.5|0
1634741400000|2021-10-20 14:50:00|4511|4510.5|4511|4510|4511|4510.5|4510.5|4510|0
1634741410000|2021-10-20 14:50:10|4511.5|4510.5|4512|4511.5|4512|4511.5|4511.5|4510.5|0
1634741420000|2021-10-20 14:50:20|4512.5|4512|4512.5|4512|4512.5|4512|4512|4511.5|0
1634741440000|2021-10-20 14:50:40|4512|4511.5|4511.5|4511|4512|4511.5|4511.5|4510.5|0
1634741450000|2021-10-20 14:50:50|4511|4510.5|4511|4510.5|4511|4510.5|4511|4510.5|0
1634741460000|2021-10-20 14:51:00|4510.5|4510|4511.5|4511|4511.5|4511|4510.5|4510|0
1634741470000|2021-10-20 14:51:10|4512|4511.5|4511.5|4511|4512|4511.5|4511.5|4511|0
1634741480000|2021-10-20 14:51:20|4511|4510.5|4510|4509.5|4511|4510.5|4510|4509.5|0
1634741490000|2021-10-20 14:51:30|4510.5|4509|4510.5|4510|4510.5|4510|4510.5|4509|0
1634741500000|2021-10-20 14:51:40|4510|4509.5|4509.5|4509|4510|4509.5|4509.5|4509|0
1634741510000|2021-10-20 14:51:50|4510|4509.5|4510|4509|4510|4509.5|4510|4509|0
1634741520000|2021-10-20 14:52:00|4510.5|4509.5|4510.5|4510|4510.5|4510|4510|4509.5|0
1634741530000|2021-10-20 14:52:10|4510|4509.5|4510|4509.5|4510.5|4510|4510|4509.5|0
1634741540000|2021-10-20 14:52:20|4510.5|4510|4511|4510.5|4511|4510.5|4510.5|4510|0
1634741550000|2021-10-20 14:52:30|4511.5|4511|4509.5|4509|4511.5|4511|4509.5|4509|0
1634741560000|2021-10-20 14:52:40|4510|4509.5|4511|4510|4511|4510|4510|4509.5|0
1634741570000|2021-10-20 14:52:50|4510.5|4509.5|4509.5|4509|4510.5|4509.5|4509|4508.5|0
1634741580000|2021-10-20 14:53:00|4509|4508.5|4509|4508|4509.5|4509|4508.5|4508|0
1634741590000|2021-10-20 14:53:10|4508.5|4507.5|4508|4507.5|4509|4508|4508|4507.5|0
1634741600000|2021-10-20 14:53:20|4507.5|4507|4507|4506.5|4507.5|4507|4506.5|4506|0
1634741610000|2021-10-20 14:53:30|4507.5|4507|4507.5|4507|4508|4507.5|4507.5|4507|0
1634741620000|2021-10-20 14:53:40|4507|4506.5|4506.5|4506|4507.5|4507|4506.5|4506|0
1634741630000|2021-10-20 14:53:50|4506|4505.5|4506|4505.5|4506|4505.5|4506|4505.5|0
1634741640000|2021-10-20 14:54:00|4506.5|4506|4506|4505.5|4506.5|4506|4506|4505.5|0
1634741650000|2021-10-20 14:54:10|4506.5|4506|4505.5|4505|4506.5|4506|4505|4504.5|0
1634741660000|2021-10-20 14:54:20|4505|4504.5|4505.5|4505|4505.5|4505|4505|4504.5|0
1634741670000|2021-10-20 14:54:30|4505|4504.5|4505|4504.5|4505.5|4505|4505|4504.5|0
1634741680000|2021-10-20 14:54:40|4505.5|4504|4505|4504.5|4505.5|4505|4505|4504|0
1634741700000|2021-10-20 14:55:00|4505.5|4505|4506|4505.5|4507|4506|4505|4505|0
1634741720000|2021-10-20 14:55:20|4506.5|4506|4506|4505.5|4506.5|4506|4506|4505.5|0
1634741730000|2021-10-20 14:55:30|4505.5|4505|4505|4504|4505.5|4505|4505|4504|0
1634741740000|2021-10-20 14:55:40|4504.5||4504.5||4504.5||4504.5||0
1634741750000|2021-10-20 14:55:50|4504|4503.5|4504|4503.5|4504|4503.5|4503.5|4503|0
1634741760000|2021-10-20 14:56:00|4503.5|4503|4502.5|4502|4504|4503.5|4502|4501.5|0
1634741770000|2021-10-20 14:56:10|4503|4502.5|4502.5|4502|4503.5|4503|4502.5|4502|0
1634741780000|2021-10-20 14:56:20|4503|4502.5|4502.5|4502|4503|4502.5|4502.5|4501.5|0
1634741790000|2021-10-20 14:56:30|4502|4501.5|4504|4503.5|4504|4503.5|4502|4501.5|0
1634741800000|2021-10-20 14:56:40|4503.5|4503|4503|4502.5|4503.5|4503|4503|4502.5|0
1634741810000|2021-10-20 14:56:50|4502.5|4502|4502.5|4502|4503|4502|4502.5|4502|0
1634741820000|2021-10-20 14:57:00|4503|4502.5|4502.5|4501.5|4503|4502.5|4502|4501.5|0
1634741830000|2021-10-20 14:57:10|4503|4502|4503|4502.5|4504|4503|4503|4502|0
1634741840000|2021-10-20 14:57:20||4502||4502.5||4502.5||4502|0
1634741850000|2021-10-20 14:57:30|4502.5|4502|4502.5|4502|4502.5|4502|4502.5|4502|0
1634741860000|2021-10-20 14:57:40|4502|4501.5|4502.5|4501.5|4502.5|4502|4502|4501.5|0
1634741870000|2021-10-20 14:57:50|4502|4501|4502|4501.5|4502.5|4501.5|4501.5|4501|0
1634741880000|2021-10-20 14:58:00|4502.5|4502|4502.5|4502|4502.5|4502|4502|4501.5|0
1634741890000|2021-10-20 14:58:10|4503|4502.5|4503|4502.5|4503|4502.5|4502.5|4502|0
1634741900000|2021-10-20 14:58:20|4503.5|4503|4504.5|4504|4504.5|4504|4503.5|4503|0
1634741910000|2021-10-20 14:58:30|4505|4504.5|4504.5|4504|4505|4504.5|4504|4503.5|0
1634741920000|2021-10-20 14:58:40|4504|4503.5|4503|4502.5|4504|4503.5|4503|4502.5|0
1634741930000|2021-10-20 14:58:50|4502.5|4502|4502.5|4501.5|4502.5|4502|4502.5|4501.5|0
1634741940000|2021-10-20 14:59:00|4502|4502|4502|4501.5|4502|4502|4502|4501.5|0
1634741950000|2021-10-20 14:59:10|4501.5|4501|4501|4500.5|4501.5|4501|4500.5|4500|0
1634741960000|2021-10-20 14:59:20|4500.5|4500|4500|4499.5|4501|4500.5|4500|4499.5|0
1634741970000|2021-10-20 14:59:30|4499.5|4499|4498.5|4498|4500|4499|4498.5|4498|0
1634741980000|2021-10-20 14:59:40|4499|4498.5|4500|4499|4500|4499.5|4499|4498|0
1634741990000|2021-10-20 14:59:50|4500.5|4499.5|4500|4499.5|4501|4500|4500|4499.5|0
1634742000000|2021-10-20 15:00:00|4499.5|4499|4500.5|4500|4500.5|4500|4499.5|4499|0
1634742010000|2021-10-20 15:00:10|4501|4500.5|4501|4500.5|4501|4500.5|4500.5|4500|0
1634742020000|2021-10-20 15:00:20|4500.5|4500|4500.5|4500|4501|4500.5|4500.5|4500|0
1634742030000|2021-10-20 15:00:30|4501|4500.5|4500.5|4500|4501|4500.5|4500.5|4500|0
1634742040000|2021-10-20 15:00:40|4501|4500.5|4500.5|4500|4501|4500.5|4500.5|4500|0
1634742050000|2021-10-20 15:00:50|4501|4500.5|4501|4500.5|4501|4500.5|4501|4500.5|0
1634742060000|2021-10-20 15:01:00|4501.5|4501|4502.5|4502|4502.5|4502|4501.5|4501|0
1634742070000|2021-10-20 15:01:10|4502|4501.5|4501|4500.5|4502|4501.5|4501|4500|0
1634742080000|2021-10-20 15:01:20|4501.5|4501|4501.5|4501|4501.5|4501|4501|4500.5|0
1634742090000|2021-10-20 15:01:30|4501|4500.5|4500|4499.5|4501.5|4500.5|4500|4499|0
1634742100000|2021-10-20 15:01:40|4500.5|4500|4500.5|4499.5|4501|4500.5|4500|4499.5|0
1634742110000|2021-10-20 15:01:50|4500|4500|4500|4499.5|4500.5|4500|4500|4499.5|0
1634742120000|2021-10-20 15:02:00|4500.5|4500|4500.5|4500|4500.5|4500|4500|4499.5|0
1634742130000|2021-10-20 15:02:10|4500|4499.5|4501.5|4501|4501.5|4501|4500|4499.5|0
1634742140000|2021-10-20 15:02:20|4501|4500.5|4502|4501.5|4502|4501.5|4501|4500.5|0
1634742150000|2021-10-20 15:02:30||4501||4501||4501||4501|0
1634742160000|2021-10-20 15:02:40||4501.5||4501.5||4501.5||4501.5|0
1634742170000|2021-10-20 15:02:50|4501.5|4501|4501.5|4500.5|4501.5|4501.5|4501|4500.5|0
1634742180000|2021-10-20 15:03:00|4501|4500|4500.5|4499.5|4501|4500|4500|4499.5|0
1634742190000|2021-10-20 15:03:10|4501|4500|4500.5|4499.5|4501|4500|4500.5|4499.5|0
1634742200000|2021-10-20 15:03:20|4500||4500.5||4500.5||4500||0
1634742210000|2021-10-20 15:03:30|4500|4500|4500.5|4499.5|4500.5|4500|4500|4499.5|0
1634742220000|2021-10-20 15:03:40|4500||4500||4500||4500||0
1634742250000|2021-10-20 15:04:10|4500.5|4500|4500.5|4499.5|4500.5|4500|4500.5|4499.5|0
1634742260000|2021-10-20 15:04:20|4500|4499|4499|4498.5|4500|4499|4499|4498|0
1634742270000|2021-10-20 15:04:30|4498.5|4498|4498.5|4498|4499|4498.5|4498|4497.5|0
1634742280000|2021-10-20 15:04:40|4499|4498.5|4499|4498|4499|4498.5|4499|4498|0
1634742290000|2021-10-20 15:04:50|4499.5|4498.5|4499.5|4498.5|4500|4499|4499.5|4498.5|0
1634742300000|2021-10-20 15:05:00|4500|4499|4501|4500.5|4501|4500.5|4499.5|4499|0
1634742310000|2021-10-20 15:05:10|4501.5|4501|4501.5|4501|4502|4501.5|4501.5|4501|0
1634742320000|2021-10-20 15:05:20|4501|4500.5|4501|4500.5|4501|4500.5|4500.5|4500|0
1634742330000|2021-10-20 15:05:30|4501.5|4501|4501.5|4501|4501.5|4501|4501.5|4501|0
1634742340000|2021-10-20 15:05:40|4502|4500.5|4501.5|4501|4502|4501.5|4501.5|4500.5|0
1634742350000|2021-10-20 15:05:50|4501|4500.5|4501|4500.5|4501.5|4501|4500.5|4500|0
1634742360000|2021-10-20 15:06:00|4501.5|4500|4501|4500.5|4501.5|4500.5|4501|4500|0
1634742370000|2021-10-20 15:06:10|4501.5|4501|4502.5|4502|4503|4502.5|4500.5|4500|0
1634742380000|2021-10-20 15:06:20|4502|4501.5|4501|4500.5|4502|4501.5|4501|4500.5|0
1634742390000|2021-10-20 15:06:30|4501.5|4500|4501.5|4501|4501.5|4501|4501|4500|0
1634742400000|2021-10-20 15:06:40|4502|4500.5|4502.5|4501.5|4502.5|4501.5|4502|4500.5|0
1634742410000|2021-10-20 15:06:50|4503|4502|4503|4502.5|4503.5|4503|4503|4501.5|0
1634742420000|2021-10-20 15:07:00|4502.5|4502|4503|4502.5|4503|4502.5|4502.5|4502|0
1634742440000|2021-10-20 15:07:20|4503.5|4503|4502.5|4502|4503.5|4503|4502.5|4502|0
1634742460000|2021-10-20 15:07:40|4503|4502.5|4502|4501.5|4503|4502.5|4501.5|4501|0
1634742470000|2021-10-20 15:07:50|4502.5|4502|4502.5|4502|4502.5|4502|4502|4501.5|0
1634742480000|2021-10-20 15:08:00|4503|4502.5|4503|4502|4503.5|4502.5|4502.5|4502|0
1634742490000|2021-10-20 15:08:10|4502.5|4501.5|4502.5|4501.5|4503|4502|4501.5|4501|0
1634742500000|2021-10-20 15:08:20|4502|4502|4502|4501.5|4502.5|4502|4502|4501.5|0
1634742510000|2021-10-20 15:08:30|4501.5|4501|4501.5|4501|4502|4501|4501.5|4501|0
1634742520000|2021-10-20 15:08:40|4502|4500.5|4501.5|4501|4502|4501|4501.5|4500.5|0
1634742530000|2021-10-20 15:08:50|4501|4500.5|4501.5|4501|4501.5|4501|4501|4500.5|0
1634742540000|2021-10-20 15:09:00|4501|4500.5|4501|4500.5|4501|4500.5|4501|4500.5|0
1634742550000|2021-10-20 15:09:10|4501.5|4501|4501.5|4501|4501.5|4501|4501.5|4500.5|0
1634742560000|2021-10-20 15:09:20||4500.5||4501||4501||4500.5|0
1634742570000|2021-10-20 15:09:30|4502|4501.5|4503|4502.5|4503|4502.5|4502|4501.5|0
1634742580000|2021-10-20 15:09:40|4502.5|4502|4503|4502|4503|4502|4502.5|4502|0
1634742590000|2021-10-20 15:09:50|4502.5||4502.5||4503||4502.5||0
1634742600000|2021-10-20 15:10:00|4503|4502.5|4503|4502.5|4503|4502.5|4503|4502.5|0
1634742610000|2021-10-20 15:10:10|4503.5|4503|4503|4502.5|4503.5|4503|4503|4502.5|0
1634742620000|2021-10-20 15:10:20|4502.5|4502|4501.5|4501|4502.5|4502|4501.5|4500.5|0
1634742630000|2021-10-20 15:10:30|4501|4500.5|4500|4499.5|4501|4500.5|4500|4499.5|0
1634742640000|2021-10-20 15:10:40|4500.5|4499|4499.5|4499|4500.5|4500|4499.5|4499|0
1634742650000|2021-10-20 15:10:50|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499.5|0
1634742660000|2021-10-20 15:11:00|4499.5|4499|4502|4501|4502|4501|4499.5|4499|0
1634742670000|2021-10-20 15:11:10|4501.5|4500.5|4501.5|4501|4501.5|4501|4501|4500.5|0
1634742680000|2021-10-20 15:11:20|4502|4501.5|4501.5|4501|4502|4501.5|4501.5|4501|0
1634742690000|2021-10-20 15:11:30|4501|4500.5|4501|4500.5|4501.5|4501|4500.5|4500|0
1634742700000|2021-10-20 15:11:40||4500||4500.5||4500.5||4500|0
1634742710000|2021-10-20 15:11:50|4500.5|4500|4499|4498.5|4500.5|4500|4499|4498.5|0
1634742720000|2021-10-20 15:12:00|4499.5|4499|4499.5|4499|4500|4499|4499|4498.5|0
1634742730000|2021-10-20 15:12:10|4500|4499.5|4499|4498.5|4500.5|4499.5|4499|4498.5|0
1634742740000|2021-10-20 15:12:20|4498.5|4498|4499|4498|4499|4498.5|4498.5|4498|0
1634742750000|2021-10-20 15:12:30||4498.5||4498||4498.5||4498|0
1634742760000|2021-10-20 15:12:40|4498.5||4498.5||4498.5||4498.5||0
1634742780000|2021-10-20 15:13:00|4498|4497.5|4497|4496.5|4498|4497.5|4497|4496.5|0
1634742800000|2021-10-20 15:13:20|4497.5|4497|4498|4497.5|4498.5|4498|4497.5|4497|0
1634742810000|2021-10-20 15:13:30|4498.5||4498||4498.5||4498||0
1634742820000|2021-10-20 15:13:40|4497.5|4497|4497.5|4497|4498|4497.5|4497.5|4496.5|0
1634742830000|2021-10-20 15:13:50|4497|4496.5|4497|4496.5|4497.5|4496.5|4497|4496.5|0
1634742850000|2021-10-20 15:14:10|4496.5|4495.5|4496|4495.5|4496.5|4495.5|4496|4495.5|0
1634742860000|2021-10-20 15:14:20|4495.5|4495|4495.5|4495|4496|4495|4495.5|4495|0
1634742870000|2021-10-20 15:14:30||4494.5||4495||4495||4494.5|0
1634742880000|2021-10-20 15:14:40|4496|4494.5|4496|4495.5|4496|4495.5|4495.5|4494.5|0
1634742900000|2021-10-20 15:15:00|4495.5|4495|4495.5|4495|4496|4495.5|4495.5|4495|0
1634742910000|2021-10-20 15:15:10|4495|4494.5|4494.5|4494|4495|4494.5|4494.5|4494|0
1634742930000|2021-10-20 15:15:30|4495|4494.5|4495|4494.5|4495|4494.5|4494.5|4494|0
1634742940000|2021-10-20 15:15:40|4494.5|4494|4494|4493.5|4494.5|4494|4493.5|4493|0
1634742950000|2021-10-20 15:15:50|4494.5|4493|4496|4495|4496|4495|4494|4493|0
1634742960000|2021-10-20 15:16:00|4495.5|4495.5|4495.5|4494.5|4496|4495.5|4495|4494.5|0
1634742970000|2021-10-20 15:16:10|4495|4494|4495|4494|4495.5|4494.5|4494.5|4494|0
1634742980000|2021-10-20 15:16:20|4494.5|4494.5|4495.5|4495|4495.5|4495|4494.5|4493.5|0
1634742990000|2021-10-20 15:16:30|4495|4494.5|4495|4494|4495|4494.5|4494.5|4494|0
1634743000000|2021-10-20 15:16:40|4495.5|4494.5|4493.5|4493|4495.5|4495|4493.5|4493|0
1634743010000|2021-10-20 15:16:50|4494|4493.5|4494|4493.5|4494|4493.5|4493.5|4493|0
1634743020000|2021-10-20 15:17:00|4493.5|4493|4493.5|4493|4493.5|4493|4493.5|4493|0
1634743030000|2021-10-20 15:17:10|4494|4493.5|4493|4492.5|4494|4493.5|4493|4492.5|0
1634743040000|2021-10-20 15:17:20|4492.5|4492|4492.5|4492|4493|4492|4492|4491.5|0
1634743050000|2021-10-20 15:17:30||4491.5||4491.5||4492||4491.5|0
1634743060000|2021-10-20 15:17:40|4493|4492|4493.5|4492.5|4494|4493|4492.5|4492|0
1634743070000|2021-10-20 15:17:50|4494|4493|4494|4493.5|4494.5|4494|4494|4492.5|0
1634743080000|2021-10-20 15:18:00|4493.5|4493|4493.5|4493|4494|4493.5|4493.5|4493|0
1634743090000|2021-10-20 15:18:10|4494|4493.5|4494.5|4493.5|4494.5|4494|4493.5|4493|0
1634743100000|2021-10-20 15:18:20|4495|4494|4495|4494.5|4495|4494.5|4495|4493.5|0
1634743110000|2021-10-20 15:18:30|4495.5|4495|4495.5|4495|4495.5|4495|4495.5|4495|0
1634743120000|2021-10-20 15:18:40|4496|4495.5|4496|4495.5|4496|4495.5|4496|4495.5|0
1634743130000|2021-10-20 15:18:50|4496.5|4496|4497|4496.5|4497|4496.5|4496.5|4496|0
1634743140000|2021-10-20 15:19:00|4497.5|4497|4497.5|4497|4497.5|4497|4497|4496.5|0
1634743150000|2021-10-20 15:19:10|4497|4496.5|4497.5|4496.5|4497.5|4496.5|4497|4496|0
1634743160000|2021-10-20 15:19:20|4497|4496|4496.5|4496|4497.5|4496|4496.5|4496|0
1634743170000|2021-10-20 15:19:30|4497|4496.5|4497|4496.5|4497|4496.5|4497|4496.5|0
1634743190000|2021-10-20 15:19:50|4496.5|4496|4496.5|4496|4496.5|4496|4496|4495.5|0
1634743200000|2021-10-20 15:20:00|4497|4495.5|4497.5|4497|4497.5|4497|4497|4495.5|0
1634743210000|2021-10-20 15:20:10|4497|4496.5|4497|4496.5|4497.5|4496.5|4497|4496.5|0
1634743220000|2021-10-20 15:20:20|4497.5|4497|4498.5|4497.5|4498.5|4497.5|4497|4497|0
1634743230000|2021-10-20 15:20:30|4498|4498|4498|4497.5|4498.5|4498|4498|4497.5|0
1634743240000|2021-10-20 15:20:40|4498.5|4498|4498|4497.5|4498.5|4498|4498|4497.5|0
1634743250000|2021-10-20 15:20:50|4497.5|4497|4497.5|4496.5|4497.5|4497.5|4497.5|4496.5|0
1634743260000|2021-10-20 15:21:00|4498|4497|4498|4497.5|4498|4497.5|4498|4497|0
1634743270000|2021-10-20 15:21:10|4498.5|4498|4498.5|4498|4499|4498|4497.5|4497|0
1634743280000|2021-10-20 15:21:20|4498|4497.5|4498|4497.5|4498|4497.5|4497.5|4497|0
1634743300000|2021-10-20 15:21:40|4498.5|4498|4498.5|4498|4498.5|4498|4498.5|4498|0
1634743310000|2021-10-20 15:21:50|4499|4498.5|4500|4499|4500.5|4499.5|4499|4498.5|0
1634743320000|2021-10-20 15:22:00|4499.5|4499.5|4500|4499.5|4500|4499.5|4499.5|4499|0
1634743330000|2021-10-20 15:22:10|4500.5|4500|4500.5|4500|4501|4500|4500|4499|0
1634743340000|2021-10-20 15:22:20|4501|4500.5|4500.5|4499.5|4501|4500.5|4500|4499.5|0
1634743360000|2021-10-20 15:22:40|4500|4499|4499|4498.5|4500|4499|4499|4498|0
1634743370000|2021-10-20 15:22:50|4499.5|4499|4500|4499|4500|4499.5|4499.5|4498.5|0
1634743380000|2021-10-20 15:23:00|4500.5|4499.5|4499|4498|4500.5|4499.5|4498.5|4498|0
1634743390000|2021-10-20 15:23:10|4498.5|4497.5|4498.5|4498|4499|4498|4498.5|4497.5|0
1634743400000|2021-10-20 15:23:20|4498|4497.5|4498|4497.5|4498.5|4498|4498|4497.5|0
1634743410000|2021-10-20 15:23:30|4497.5|4497|4497|4496.5|4497.5|4497.5|4497|4496.5|0
1634743420000|2021-10-20 15:23:40|4496.5|4496|4496.5|4496|4496.5|4496|4496.5|4495.5|0
1634743440000|2021-10-20 15:24:00|4496|4495.5|4496|4495.5|4496.5|4496|4496|4495.5|0
1634743450000|2021-10-20 15:24:10|4495.5|4495|4495|4494.5|4495.5|4495|4495|4494.5|0
1634743460000|2021-10-20 15:24:20|4494.5|4494|4494.5|4494|4494.5|4494.5|4494.5|4494|0
1634743470000|2021-10-20 15:24:30|4495||4494.5||4495||4494.5||0
1634743480000|2021-10-20 15:24:40|4495|4494.5|4493.5|4493|4495|4494.5|4493.5|4493|0
1634743490000|2021-10-20 15:24:50|4493|4492.5|4495.5|4495|4495.5|4495|4493|4492|0
1634743500000|2021-10-20 15:25:00|4495|4494.5|4493.5|4493|4495.5|4494.5|4493.5|4493|0
1634743510000|2021-10-20 15:25:10|4493|4492|4493|4492.5|4493.5|4493|4492.5|4492|0
1634743520000|2021-10-20 15:25:20|4492.5|4492|4491.5|4491|4492.5|4492.5|4491.5|4491|0
1634743530000|2021-10-20 15:25:30|4491|4490.5|4489|4488|4491|4490.5|4489|4488|0
1634743540000|2021-10-20 15:25:40|4488.5|4488.5|4491|4490.5|4491|4490.5|4488.5|4488|0
1634743550000|2021-10-20 15:25:50|4490.5|4490|4492.5|4492|4492.5|4492|4490.5|4490|0
1634743560000|2021-10-20 15:26:00|4492|4491.5|4492|4491|4492|4491.5|4491|4490|0
1634743570000|2021-10-20 15:26:10|4491.5|4490.5|4492|4491.5|4492|4491.5|4491.5|4490.5|0
1634743580000|2021-10-20 15:26:20|4491.5|4491|4492|4491.5|4492|4491.5|4491|4490.5|0
1634743590000|2021-10-20 15:26:30|4491.5|4491|4491|4490.5|4491.5|4491|4491|4490|0
1634743600000|2021-10-20 15:26:40||4490||4490.5||4490.5||4490|0
1634743610000|2021-10-20 15:26:50|4491.5|4491|4491|4490|4491.5|4491|4491|4490|0
1634743620000|2021-10-20 15:27:00|4491.5|4490.5|4490.5|4490|4491.5|4490.5|4490|4489.5|0
1634743630000|2021-10-20 15:27:10||4489.5||4489.5||4490||4489.5|0
1634743640000|2021-10-20 15:27:20|4491|4490|4491|4490|4491.5|4490.5|4490.5|4490|0
1634743650000|2021-10-20 15:27:30|4490.5||4490.5||4491||4490.5||0
1634743660000|2021-10-20 15:27:40|4491|4490.5|4491|4490.5|4491|4490.5|4490.5|4490|0
1634743670000|2021-10-20 15:27:50|4491.5|4491|4490.5|4489.5|4491.5|4491|4490|4489.5|0
1634743680000|2021-10-20 15:28:00||4490||4489.5||4490||4489.5|0
1634743690000|2021-10-20 15:28:10|4490|4489|4490.5|4489.5|4490.5|4489.5|4490|4489|0
1634743700000|2021-10-20 15:28:20|4490|4489|4490|4489.5|4490|4489.5|4490|4489|0
1634743710000|2021-10-20 15:28:30|4490.5|4490|4489|4488.5|4490.5|4490|4489|4488.5|0
1634743720000|2021-10-20 15:28:40|4488.5|4488|4489.5|4488.5|4489.5|4489|4488.5|4488|0
1634743730000|2021-10-20 15:28:50|4489|4489|4489|4488.5|4489|4489|4489|4488|0
1634743740000|2021-10-20 15:29:00|4489.5|4489|4488.5|4487.5|4489.5|4489|4488|4487.5|0
1634743750000|2021-10-20 15:29:10|4488|4488|4489|4488.5|4489|4488.5|4487.5|4487|0
1634743760000|2021-10-20 15:29:20|4488.5|4488|4488.5|4488|4489|4488|4487.5|4486|0
1634743770000|2021-10-20 15:29:30|4489|4488.5|4488.5|4487.5|4489|4488.5|4488.5|4487.5|0
1634743780000|2021-10-20 15:29:40|4489|4488|4489.5|4488.5|4490|4489|4488.5|4487.5|0
1634743790000|2021-10-20 15:29:50|4489|4489|4489|4488|4489.5|4489|4488.5|4487.5|0
1634799600000|2021-10-21 07:00:00|4475|4474.5|4480|4479.5|4480|4479.5|4472|4470|0
1634799610000|2021-10-21 07:00:10|4480.5|4480|4477|4475|4483|4481.5|4475.5|4473.5|0
1634799620000|2021-10-21 07:00:20|4478|4476|4478.5|4475|4479|4476.5|4477|4475|0
1634799630000|2021-10-21 07:00:30|4479|4475.5|4479.5|4478.5|4481|4479|4479|4475.5|0
1634799640000|2021-10-21 07:00:40|4480.5|4478|4478.5|4477|4481|4478.5|4478|4475.5|0
1634799650000|2021-10-21 07:00:50|4479|4477.5|4483.5|4482|4484|4483|4479|4477.5|0
1634799660000|2021-10-21 07:01:00|4484|4482.5|4484.5|4483|4484.5|4484|4484|4482|0
1634799670000|2021-10-21 07:01:10|4485|4483.5|4480.5|4478.5|4485|4484|4478.5|4476.5|0
1634799680000|2021-10-21 07:01:20|4481|4478|4480.5|4478|4481.5|4479|4480.5|4478|0
1634799690000|2021-10-21 07:01:30|4480|4477.5|4476.5|4474.5|4480|4477.5|4475|4473|0
1634799700000|2021-10-21 07:01:40|4476|4474|4475|4473.5|4477.5|4475.5|4475|4473.5|0
1634799710000|2021-10-21 07:01:50|4476|4474|4477.5|4475.5|4477.5|4476.5|4475|4473|0
1634799720000|2021-10-21 07:02:00|4477|4475|4478.5|4477|4479.5|4478|4475.5|4474|0
1634799730000|2021-10-21 07:02:10|4478|4476.5|4474|4472.5|4478|4476.5|4474|4472.5|0
1634799740000|2021-10-21 07:02:20|4474.5|4473|4474|4472|4475|4473.5|4473|4471.5|0
1634799750000|2021-10-21 07:02:30|4473.5|4471.5|4472|4470.5|4473.5|4471.5|4471|4468.5|0
1634799760000|2021-10-21 07:02:40|4471.5|4470|4471|4469.5|4471.5|4470|4469|4467.5|0
1634799770000|2021-10-21 07:02:50|4470.5|4469|4471|4469.5|4472|4470.5|4470|4468|0
1634799780000|2021-10-21 07:03:00|4471.5|4470|4471|4469|4472.5|4471|4471|4469|0
1634799790000|2021-10-21 07:03:10|4470.5|4468.5|4471|4469|4471|4469.5|4469|4468|0
1634799800000|2021-10-21 07:03:20|4471.5|4469.5|4473|4471.5|4473|4471.5|4471.5|4469|0
1634799810000|2021-10-21 07:03:30|4473.5|4472|4471|4469.5|4474|4473|4470|4468.5|0
1634799820000|2021-10-21 07:03:40|4470.5|4468.5|4471|4469|4471|4469|4470|4468|0
1634799830000|2021-10-21 07:03:50|4471.5|4469.5|4471.5|4470|4471.5|4470.5|4471|4469|0
1634799840000|2021-10-21 07:04:00|4471|4470.5|4475.5|4473.5|4478|4476.5|4471|4470|0
1634799850000|2021-10-21 07:04:10|4476|4474|4473|4471.5|4476.5|4474.5|4473|4471.5|0
1634799860000|2021-10-21 07:04:20|4473.5|4472|4475.5|4474|4476.5|4475|4472.5|4472|0
1634799870000|2021-10-21 07:04:30|4475|4473.5|4472.5|4470.5|4475|4473.5|4472.5|4470.5|0
1634799880000|2021-10-21 07:04:40|4473|4471|4474.5|4472.5|4475.5|4474|4472.5|4470.5|0
1634799890000|2021-10-21 07:04:50|4474|4472|4473.5|4472|4474|4472.5|4472.5|4471|0
1634799900000|2021-10-21 07:05:00|4473|4471.5|4469.5|4468|4473|4472|4469.5|4467.5|0
1634799910000|2021-10-21 07:05:10|4469|4467.5|4467.5|4465.5|4469|4467.5|4466.5|4464.5|0
1634799920000|2021-10-21 07:05:20|4467|4466|4466.5|4465|4467|4466|4465|4463.5|0
1634799930000|2021-10-21 07:05:30|4465.5|4464.5|4466.5|4464|4467.5|4465.5|4465|4463.5|0
1634799940000|2021-10-21 07:05:40|4466|4464.5|4467.5|4465.5|4467.5|4465.5|4465.5|4463.5|0
1634799950000|2021-10-21 07:05:50|4468|4465|4472.5|4470.5|4473|4471|4468|4465|0
1634799960000|2021-10-21 07:06:00|4473.5|4471|4469|4467|4473.5|4471.5|4468|4466.5|0
1634799970000|2021-10-21 07:06:10|4468.5|4466.5|4466|4464|4468.5|4466.5|4465|4463.5|0
1634799980000|2021-10-21 07:06:20|4466.5|4464.5|4466|4464|4467|4465|4464.5|4463.5|0
1634799990000|2021-10-21 07:06:30|4465.5|4463.5|4464.5|4462.5|4465.5|4463.5|4463|4462|0
1634800000000|2021-10-21 07:06:40|4464|4462|4463|4462|4464|4462.5|4462.5|4462|0
1634800010000|2021-10-21 07:06:50|4463.5|4462.5|4464|4463|4464|4463|4463|4462|0
1634800020000|2021-10-21 07:07:00|4464.5|4463.5|4464|4462.5|4465|4464|4463|4462|0
1634800030000|2021-10-21 07:07:10|4464.5|4463|4466|4464.5|4466|4464.5|4464|4462|0
1634800040000|2021-10-21 07:07:20|4466.5|4464|4467|4466|4468|4466|4466|4464|0
1634800050000|2021-10-21 07:07:30|4467.5|4465.5|4467.5|4465.5|4468.5|4466.5|4465.5|4464.5|0
1634800060000|2021-10-21 07:07:40|4467|4466|4467.5|4466|4467.5|4466|4466.5|4465|0
1634800070000|2021-10-21 07:07:50|4467|4465.5|4467|4466|4468.5|4467|4466.5|4465|0
1634800080000|2021-10-21 07:08:00|4467.5|4465.5|4467.5|4466.5|4467.5|4466.5|4467|4465.5|0
1634800090000|2021-10-21 07:08:10|4468|4467|4469.5|4468|4471|4469|4468|4467|0
1634800100000|2021-10-21 07:08:20|4469|4467.5|4468.5|4467|4469|4468|4468.5|4466.5|0
1634800110000|2021-10-21 07:08:30|4468|4466.5|4468.5|4466.5|4468.5|4467|4467.5|4465.5|0
1634800120000|2021-10-21 07:08:40|4468|4466|4469.5|4468|4470|4468.5|4467.5|4466|0
1634800130000|2021-10-21 07:08:50|4470|4467.5|4472|4471|4472.5|4471|4468.5|4467|0
1634800140000|2021-10-21 07:09:00|4472.5|4470.5|4472.5|4471|4474|4471.5|4472|4470|0
1634800150000|2021-10-21 07:09:10|4473|4471.5|4474.5|4473.5|4475|4474.5|4472.5|4471|0
1634800160000|2021-10-21 07:09:20|4474|4473|4473.5|4472.5|4474|4473.5|4473.5|4472|0
1634800170000|2021-10-21 07:09:30|4474|4473|4474.5|4473.5|4475|4474.5|4473.5|4472|0
1634800180000|2021-10-21 07:09:40|4475|4474|4474.5|4473.5|4476.5|4475.5|4474.5|4473.5|0
1634800190000|2021-10-21 07:09:50|4474|4473|4475|4474|4475|4474|4473.5|4473|0
1634800200000|2021-10-21 07:10:00|4474.5|4473.5|4474.5|4473|4475|4473.5|4474|4473|0
1634800210000|2021-10-21 07:10:10|4475|4473.5|4473|4471.5|4475|4473.5|4472.5|4471|0
1634800220000|2021-10-21 07:10:20|4472.5|4471|4477|4476.5|4477.5|4476.5|4472.5|4471|0
1634800230000|2021-10-21 07:10:30|4477.5|4476|4474.5|4473|4477.5|4476|4472|4471.5|0
1634800240000|2021-10-21 07:10:40|4474|4473.5|4473.5|4471.5|4474|4473.5|4472.5|4471.5|0
1634800250000|2021-10-21 07:10:50|4473|4471|4473|4471.5|4473|4472|4472.5|4471|0
1634800260000|2021-10-21 07:11:00|4472.5|4471|4472.5|4471|4473|4471.5|4472|4471|0
1634800270000|2021-10-21 07:11:10|4472|4469.5|4475.5|4474.5|4476|4475|4471.5|4469.5|0
1634800280000|2021-10-21 07:11:20|4475|4474|4475|4474|4476.5|4475|4474|4472.5|0
1634800290000|2021-10-21 07:11:30|4474|4473.5|4472|4471.5|4474.5|4473.5|4472|4471|0
1634800300000|2021-10-21 07:11:40|4471.5|4471|4473|4471.5|4473.5|4471.5|4471.5|4470.5|0
1634800310000|2021-10-21 07:11:50|4472.5|4471|4472.5|4471|4472.5|4471.5|4471.5|4471|0
1634800320000|2021-10-21 07:12:00|4472|4471.5|4472|4471|4473.5|4472|4471.5|4470.5|0
1634800330000|2021-10-21 07:12:10|4471.5||4472||4472.5||4471.5||0
1634800340000|2021-10-21 07:12:20|4471.5|4470.5|4474|4472.5|4474|4473|4471.5|4470.5|0
1634800350000|2021-10-21 07:12:30|4474.5|4473|4474.5|4473.5|4475.5|4474.5|4473.5|4472.5|0
1634800360000|2021-10-21 07:12:40|4475|4474|4474|4472.5|4475|4474|4473.5|4472|0
1634800370000|2021-10-21 07:12:50|4473.5|4473|4473|4471.5|4473.5|4473|4472|4471.5|0
1634800380000|2021-10-21 07:13:00|4473.5|4472|4472.5|4471|4474|4472.5|4471.5|4471|0
1634800390000|2021-10-21 07:13:10|4472|4470.5|4471.5|4470.5|4472|4471|4471|4470.5|0
1634800400000|2021-10-21 07:13:20|4471|4470|4471|4469.5|4471|4470|4470|4469|0
1634800410000|2021-10-21 07:13:30|4469.5|4469|4470|4469|4470|4469|4469.5|4469|0
1634800420000|2021-10-21 07:13:40|4470.5|4469.5|4470|4469|4470.5|4469.5|4469.5|4469|0
1634800430000|2021-10-21 07:13:50|4469.5||4470||4470||4469.5||0
1634800440000|2021-10-21 07:14:00|4469.5|4468.5|4468.5|4467.5|4469.5|4469|4467.5|4466|0
1634800450000|2021-10-21 07:14:10|4468|4467|4466|4465|4468|4467|4465.5|4465|0
1634800460000|2021-10-21 07:14:20|4466.5|4465.5|4467|4465.5|4467|4466|4466|4465.5|0
1634800470000|2021-10-21 07:14:30|4466|4465|4467.5|4465.5|4467.5|4465.5|4464.5|4463.5|0
1634800480000|2021-10-21 07:14:40|4467|4466|4468.5|4467.5|4469.5|4468|4467|4466|0
1634800490000|2021-10-21 07:14:50|4468|4467|4468|4466.5|4468|4467.5|4466.5|4465.5|0
1634800500000|2021-10-21 07:15:00|4467.5|4467|4468|4466.5|4468.5|4467.5|4465.5|4465|0
1634800510000|2021-10-21 07:15:10|4468.5|4467|4467.5|4466.5|4468.5|4467.5|4467|4466|0
1634800520000|2021-10-21 07:15:20|4468|4467|4466.5|4466|4468|4467|4466.5|4466|0
1634800530000|2021-10-21 07:15:30|4467|4465.5|4465.5|4464.5|4467.5|4466|4465.5|4464|0
1634800540000|2021-10-21 07:15:40|4465|4464|4467.5|4466.5|4469.5|4468.5|4464.5|4463.5|0
1634800550000|2021-10-21 07:15:50|4468|4467|4469|4467.5|4469|4468|4468|4467|0
1634800560000|2021-10-21 07:16:00|4468.5|4468|4466.5|4465|4468.5|4468.5|4465.5|4464.5|0
1634800570000|2021-10-21 07:16:10|4467|4465.5|4467|4466.5|4467|4466.5|4467|4465.5|0
1634800580000|2021-10-21 07:16:20|4466.5|4466|4465|4464|4466.5|4466|4465|4464|0
1634800590000|2021-10-21 07:16:30|4465.5|4464.5|4466.5|4465|4466.5|4465|4465.5|4464.5|0
1634800600000|2021-10-21 07:16:40|4466|4465.5|4466|4464.5|4466|4466|4464.5|4463.5|0
1634800610000|2021-10-21 07:16:50|4465.5|4464|4464.5|4464|4465.5|4465|4464.5|4463.5|0
1634800620000|2021-10-21 07:17:00|4465|4463.5|4462|4461|4465|4464|4461.5|4461|0
1634800630000|2021-10-21 07:17:10|4461.5|4460|4464|4463|4464|4463|4461|4460|0
1634800640000|2021-10-21 07:17:20|4464.5|4462.5|4465|4463.5|4465|4464|4464.5|4462.5|0
1634800650000|2021-10-21 07:17:30|4465.5|4464|4466|4464.5|4466|4465.5|4465.5|4463.5|0
1634800660000|2021-10-21 07:17:40|4466.5|4465|4467|4466|4467|4466|4466.5|4464.5|0
1634800670000|2021-10-21 07:17:50|4467.5|4466.5|4468|4467|4468.5|4467|4467.5|4466.5|0
1634800680000|2021-10-21 07:18:00|4467.5|4466.5|4465|4464|4467.5|4466.5|4465|4464|0
1634800690000|2021-10-21 07:18:10||4464.5||4464.5||4464.5||4464.5|0
1634800700000|2021-10-21 07:18:20|4465.5|4465|4468|4466.5|4468|4466.5|4465.5|4464|0
1634800710000|2021-10-21 07:18:30|4468.5|4467|4469.5|4468.5|4469.5|4468.5|4467.5|4466.5|0
1634800720000|2021-10-21 07:18:40|4470|4469|4473|4471.5|4473.5|4471.5|4470|4469|0
1634800730000|2021-10-21 07:18:50|4473.5|4472|4474|4472.5|4474|4472.5|4472.5|4472|0
1634800740000|2021-10-21 07:19:00|4473.5||4473.5||4474||4473.5||0
1634800750000|2021-10-21 07:19:10|4473|4472|4473.5|4472.5|4473.5|4472.5|4472|4470.5|0
1634800760000|2021-10-21 07:19:20|4473|4472|4474|4473|4474|4473|4472.5|4472|0
1634800770000|2021-10-21 07:19:30|4473.5|4472.5|4474|4473|4474.5|4473|4471.5|4470|0
1634800780000|2021-10-21 07:19:40|4474.5|4473.5|4474.5|4473.5|4474.5|4473.5|4474|4473.5|0
1634800790000|2021-10-21 07:19:50|4474|4473|4474|4473|4474|4473|4472.5|4471.5|0
1634800800000|2021-10-21 07:20:00|4474.5|4473.5|4475|4474|4475.5|4474|4474.5|4473.5|0
1634800810000|2021-10-21 07:20:10|4474.5|4473.5|4476|4475|4476|4475|4474.5|4473|0
1634800820000|2021-10-21 07:20:20|4475.5|4474.5|4473|4471.5|4475.5|4474.5|4472|4471|0
1634800830000|2021-10-21 07:20:30|4472.5|4471|4472.5|4471|4472.5|4471|4472|4471|0
1634800840000|2021-10-21 07:20:40|4472|4472|4475|4473.5|4475|4473.5|4472|4472|0
1634800850000|2021-10-21 07:20:50|4475.5|4474|4476.5|4475.5|4477|4476|4475.5|4474|0
1634800860000|2021-10-21 07:21:00|4477|4476|4477|4476|4478.5|4477|4477|4475.5|0
1634800870000|2021-10-21 07:21:10|4476.5|4475.5|4474.5|4473.5|4476.5|4475.5|4474.5|4473|0
1634800880000|2021-10-21 07:21:20|4475|4473|4475|4473.5|4475|4474|4475|4472.5|0
1634800890000|2021-10-21 07:21:30|4475.5|4474|4474|4473.5|4475.5|4474.5|4473.5|4472.5|0
1634800900000|2021-10-21 07:21:40|4473|4473|4474|4472.5|4474|4473|4473|4472|0
1634800910000|2021-10-21 07:21:50|4473.5|4473|4475|4473.5|4475|4474|4473.5|4473|0
1634800920000|2021-10-21 07:22:00|4474.5|4473|4474|4472.5|4475|4474.5|4473.5|4472.5|0
1634800930000|2021-10-21 07:22:10|4473.5|4472|4472.5|4472|4474|4473|4472.5|4471.5|0
1634800940000|2021-10-21 07:22:20|4473|4472.5|4474.5|4473.5|4474.5|4473.5|4473|4472|0
1634800950000|2021-10-21 07:22:30|4474|4473|4473|4472.5|4476|4475|4473|4472|0
1634800960000|2021-10-21 07:22:40|4472.5|4471.5|4472|4471|4473|4472.5|4472|4470.5|0
1634800970000|2021-10-21 07:22:50|4472.5|4471.5|4474.5|4473|4474.5|4473|4472.5|4471.5|0
1634800980000|2021-10-21 07:23:00|4474|4473.5|4472|4470.5|4474.5|4473.5|4472|4470.5|0
1634800990000|2021-10-21 07:23:10|4471.5|4471|4472.5|4471|4473|4472|4471.5|4471|0
1634801000000|2021-10-21 07:23:20|4473|4471.5|4470.5|4469.5|4473|4471.5|4470|4469|0
1634801010000|2021-10-21 07:23:30|4471|4470|4470|4469|4471.5|4470.5|4469|4468.5|0
1634801020000|2021-10-21 07:23:40|4470.5|4468.5|4469|4468|4470.5|4468.5|4468|4467.5|0
1634801030000|2021-10-21 07:23:50|4469.5|4468.5|4468|4467|4470|4469|4467.5|4466.5|0
1634801040000|2021-10-21 07:24:00|4467.5|4466.5|4468.5|4467|4468.5|4467.5|4467.5|4466.5|0
1634801050000|2021-10-21 07:24:10|4468|4466.5|4468.5|4467|4468.5|4467|4467|4465.5|0
1634801060000|2021-10-21 07:24:20|4468|4467.5|4467|4466|4468.5|4467.5|4467|4465.5|0
1634801070000|2021-10-21 07:24:30|4466.5|4465.5|4466.5|4466|4467|4466.5|4466.5|4465.5|0
1634801080000|2021-10-21 07:24:40|4467|4466.5|4466.5|4465.5|4467|4466.5|4466.5|4465.5|0
1634801090000|2021-10-21 07:24:50|4466|4465|4466.5|4465.5|4466.5|4466|4465.5|4465|0
1634801100000|2021-10-21 07:25:00|4467|4466|4466|4465|4468|4466.5|4465.5|4464.5|0
1634801110000|2021-10-21 07:25:10|4466.5|4465.5|4465|4464|4466.5|4466|4465|4464|0
1634801120000|2021-10-21 07:25:20|4465.5|4464.5|4466|4465|4466|4465|4465|4464.5|0
1634801130000|2021-10-21 07:25:30|4466.5|4465.5|4464|4463|4466.5|4465.5|4464|4462.5|0
1634801140000|2021-10-21 07:25:40|4464.5|4463.5|4465|4463.5|4465.5|4465|4464.5|4463.5|0
1634801150000|2021-10-21 07:25:50|4465.5|4464.5|4467.5|4466.5|4467.5|4466.5|4465.5|4464.5|0
1634801160000|2021-10-21 07:26:00|4468|4467|4468.5|4467|4468.5|4467|4467.5|4466.5|0
1634801170000|2021-10-21 07:26:10|4469|4467.5|4468.5|4467|4470|4469|4468.5|4467|0
1634801180000|2021-10-21 07:26:20|4468|4466.5|4468.5|4467.5|4468.5|4467.5|4467.5|4466.5|0
1634801190000|2021-10-21 07:26:30|4469|4468|4470|4469|4470|4469|4469|4468|0
1634801200000|2021-10-21 07:26:40|4469.5|4468.5|4469|4467.5|4469.5|4468.5|4467|4466.5|0
1634801210000|2021-10-21 07:26:50|4468.5|4468|4471.5|4470|4472|4470|4468|4467|0
1634801220000|2021-10-21 07:27:00|4472|4470.5|4471.5|4470.5|4472.5|4471.5|4471|4470|0
1634801230000|2021-10-21 07:27:10|4472|4470|4471|4469.5|4472|4470.5|4471|4469.5|0
1634801240000|2021-10-21 07:27:20|4471.5|4470|4471|4469.5|4471.5|4471|4470|4469|0
1634801250000|2021-10-21 07:27:30|4470.5|4469|4471|4470|4471|4470.5|4470.5|4469|0
1634801260000|2021-10-21 07:27:40|4470.5|4469.5|4469|4468.5|4471|4469.5|4469|4468.5|0
1634801270000|2021-10-21 07:27:50|4469.5|4468|4469.5|4468|4469.5|4468|4469.5|4467.5|0
1634801280000|2021-10-21 07:28:00|4470|4468.5|4470.5|4469.5|4470.5|4469.5|4470|4468.5|0
1634801290000|2021-10-21 07:28:10|4471|4470|4471|4470|4471|4470|4470.5|4470|0
1634801300000|2021-10-21 07:28:20|4470.5||4471||4471||4470.5||0
1634801310000|2021-10-21 07:28:30|4470.5|4469.5|4471.5|4470|4471.5|4470|4469|4468.5|0
1634801320000|2021-10-21 07:28:40|4472|4470.5|4472.5|4471.5|4474|4473|4472|4470.5|0
1634801330000|2021-10-21 07:28:50|4472|4471|4472|4471|4472.5|4471.5|4471.5|4470.5|0
1634801340000|2021-10-21 07:29:00|4472.5|4471.5|4474|4473|4474|4473|4472.5|4471.5|0
1634801350000|2021-10-21 07:29:10|4473.5|4473.5|4475|4474|4475|4474|4473.5|4473|0
1634801360000|2021-10-21 07:29:20|4474.5|4473.5|4474.5|4473.5|4474.5|4473.5|4474|4473.5|0
1634801370000|2021-10-21 07:29:30|4474|4474|4475|4474|4475.5|4474|4473.5|4473|0
1634801380000|2021-10-21 07:29:40|4474.5|4473.5|4474|4472.5|4475|4473.5|4474|4472.5|0
1634801390000|2021-10-21 07:29:50|4473.5|4473|4474.5|4473|4474.5|4473.5|4473|4472|0
1634801400000|2021-10-21 07:30:00|4475|4473.5|4472|4471|4475|4474|4472|4471|0
1634801410000|2021-10-21 07:30:10|4472.5|4471.5|4473|4472.5|4474|4473|4472.5|4471.5|0
1634801420000|2021-10-21 07:30:20|4473.5|4472|4473.5|4472.5|4473.5|4472.5|4472|4471|0
1634801430000|2021-10-21 07:30:30|4474|4472|4473.5|4472.5|4474|4473|4473|4472|0
1634801440000|2021-10-21 07:30:40|4474|4473|4475|4474|4475.5|4475|4474|4473|0
1634801460000|2021-10-21 07:31:00|4474.5|4473.5|4475|4473.5|4475|4474|4474|4473|0
1634801470000|2021-10-21 07:31:10|4474.5|4474|4476|4475|4476|4475|4474.5|4473.5|0
1634801480000|2021-10-21 07:31:20|4476.5|4475.5|4477|4476.5|4477.5|4477|4476.5|4475|0
1634801490000|2021-10-21 07:31:30|4477.5|4477|4478|4477|4478.5|4477|4477.5|4477|0
1634801500000|2021-10-21 07:31:40|4477.5|4477.5|4478|4476.5|4478|4477.5|4477|4476|0
1634801510000|2021-10-21 07:31:50|4478.5|4477|4478|4477.5|4479|4477.5|4477.5|4476.5|0
1634801520000|2021-10-21 07:32:00|4477.5|4477|4475.5|4474|4477.5|4477|4475.5|4474|0
1634801530000|2021-10-21 07:32:10|4475|4474.5|4475.5|4474.5|4475.5|4474.5|4474|4473|0
1634801550000|2021-10-21 07:32:30|4475|4474|4473.5|4472.5|4475|4474|4473|4472|0
1634801560000|2021-10-21 07:32:40|4473|4472|4473|4472|4473|4472|4472.5|4471.5|0
1634801570000|2021-10-21 07:32:50|4472.5|4471.5|4471.5|4470.5|4472.5|4471.5|4471.5|4470.5|0
1634801580000|2021-10-21 07:33:00|4472|4471|4472|4471|4472.5|4472|4471|4470|0
1634801590000|2021-10-21 07:33:10|4471.5|4470.5|4470.5|4470|4472|4471|4470|4469.5|0
1634801600000|2021-10-21 07:33:20|4471|4469.5|4468|4467|4471|4470.5|4468|4467|0
1634801610000|2021-10-21 07:33:30|4468.5|4468|4470|4469|4471|4469.5|4468.5|4467.5|0
1634801620000|2021-10-21 07:33:40|4470.5||4470.5||4470.5||4470||0
1634801630000|2021-10-21 07:33:50|4471|4470|4471|4470|4471|4470|4471|4470|0
1634801640000|2021-10-21 07:34:00|4471.5|4470.5|4474.5|4473.5|4474.5|4473.5|4471.5|4470.5|0
1634801650000|2021-10-21 07:34:10|4475|4474|4475.5|4474.5|4475.5|4474.5|4475|4474|0
1634801660000|2021-10-21 07:34:20|4476||4475.5||4476||4475.5||0
1634801670000|2021-10-21 07:34:30|4475|4475|4476.5|4475|4476.5|4475|4475|4475|0
1634801680000|2021-10-21 07:34:40|4477|4475.5|4478|4477|4478|4477.5|4477|4475.5|0
1634801690000|2021-10-21 07:34:50|4478.5|4477.5|4479|4477.5|4479.5|4479|4478.5|4477.5|0
1634801700000|2021-10-21 07:35:00|4479.5|4478|4480|4479|4480|4479|4478.5|4478|0
1634801710000|2021-10-21 07:35:10|4479.5|4478.5|4479.5|4479|4480|4479|4479|4478.5|0
1634801720000|2021-10-21 07:35:20|4480|4478.5|4478|4476.5|4480|4478.5|4477.5|4476.5|0
1634801730000|2021-10-21 07:35:30|4477.5|4477|4478.5|4477|4478.5|4477.5|4477.5|4477|0
1634801740000|2021-10-21 07:35:40|4478|4477.5|4478|4476.5|4478|4477.5|4477|4476|0
1634801750000|2021-10-21 07:35:50|4477.5|4477|4477|4476|4477.5|4477|4477|4476|0
1634801760000|2021-10-21 07:36:00|4477.5|4476.5|4480|4479|4480|4479|4477.5|4476.5|0
1634801770000|2021-10-21 07:36:10|4480.5|4479.5|4479.5|4479|4480.5|4480|4479|4478|0
1634801780000|2021-10-21 07:36:20||4478.5||4479||4479||4478.5|0
1634801790000|2021-10-21 07:36:30|4480|4479.5|4480|4478.5|4480.5|4480|4480|4478.5|0
1634801800000|2021-10-21 07:36:40|4479.5|4479|4481.5|4480|4481.5|4480.5|4479.5|4479|0
1634801810000|2021-10-21 07:36:50|4481|4479.5|4479|4478|4481.5|4479.5|4478.5|4478|0
1634801820000|2021-10-21 07:37:00|4479.5|4478.5|4480|4479.5|4481.5|4480|4479.5|4478.5|0
1634801830000|2021-10-21 07:37:10|4480.5|4479|4479.5|4478.5|4480.5|4479.5|4479|4478|0
1634801840000|2021-10-21 07:37:20|4480|4479|4481.5|4480.5|4481.5|4480.5|4479|4478|0
1634801850000|2021-10-21 07:37:30|4481|4480|4479.5|4479|4481|4480|4479.5|4479|0
1634801860000|2021-10-21 07:37:40|4480|4479.5|4479.5|4478|4480|4479.5|4479|4478|0
1634801870000|2021-10-21 07:37:50|4479|4478.5|4481|4480|4481|4480|4479|4478.5|0
1634801880000|2021-10-21 07:38:00|4481.5|4480.5|4480.5|4479.5|4482|4481|4479.5|4478.5|0
1634801890000|2021-10-21 07:38:10|4480|4479|4480|4479|4480|4479|4479.5|4479|0
1634801900000|2021-10-21 07:38:20|4480.5||4480.5||4480.5||4480.5||0
1634801910000|2021-10-21 07:38:30|4481|4479.5|4481.5|4480.5|4481.5|4481|4480.5|4479.5|0
1634801920000|2021-10-21 07:38:40|4481||4482||4482||4481||0
1634801930000|2021-10-21 07:38:50|4482.5|4481|4482.5|4482|4482.5|4482|4482.5|4481|0
1634801940000|2021-10-21 07:39:00|4483|4481.5|4483|4482|4483|4482.5|4482|4481.5|0
1634801950000|2021-10-21 07:39:10|4483.5|4482.5|4484|4483|4484|4483|4483.5|4482.5|0
1634801960000|2021-10-21 07:39:20|4483.5|4483.5|4484|4483.5|4484|4483.5|4483.5|4483|0
1634801970000|2021-10-21 07:39:30|4484.5|4484|4482.5|4482|4485|4484|4482.5|4482|0
1634801980000|2021-10-21 07:39:40|4482|4481.5|4482.5|4481.5|4482.5|4481.5|4482|4481.5|0
1634801990000|2021-10-21 07:39:50|4482|4481|4482.5|4481.5|4482.5|4482|4482|4480.5|0
1634802000000|2021-10-21 07:40:00|4483|4482|4484.5|4483.5|4484.5|4483.5|4483|4482|0
1634802010000|2021-10-21 07:40:10|4484|4483|4484.5|4484|4484.5|4484|4483.5|4482.5|0
1634802020000|2021-10-21 07:40:20|4484|4483.5|4484.5|4483.5|4484.5|4483.5|4484|4483.5|0
1634802030000|2021-10-21 07:40:30|4484|4483|4483|4482|4484|4483|4483|4482|0
1634802040000|2021-10-21 07:40:40|4482.5|4482.5|4482|4481|4484|4483.5|4482|4481|0
1634802050000|2021-10-21 07:40:50|4482.5|4481.5|4483.5|4482.5|4483.5|4483|4482.5|4481.5|0
1634802060000|2021-10-21 07:41:00|4483|4482|4483.5|4482.5|4483.5|4482.5|4483|4481.5|0
1634802070000|2021-10-21 07:41:10|4483|4482|4482.5|4481.5|4483|4482.5|4482|4481.5|0
1634802080000|2021-10-21 07:41:20|4483|4482|4481.5|4480.5|4483.5|4482.5|4481.5|4480.5|0
1634802090000|2021-10-21 07:41:30|4481|4480|4481|4480|4481|4480|4480.5|4480|0
1634802100000|2021-10-21 07:41:40|4481.5|4480.5|4481.5|4481|4481.5|4481|4481.5|4480.5|0
1634802110000|2021-10-21 07:41:50|4482|4481.5|4481|4480|4482|4481.5|4480|4479.5|0
1634802120000|2021-10-21 07:42:00|4480.5|4479.5|4479.5|4478.5|4480.5|4479.5|4479.5|4478.5|0
1634802130000|2021-10-21 07:42:10|4480|4479|4480|4479|4480|4479.5|4479.5|4479|0
1634802140000|2021-10-21 07:42:20|4479.5|4479.5|4480|4479|4480|4479.5|4479.5|4479|0
1634802150000|2021-10-21 07:42:30|4479.5|4478.5|4479.5|4479|4479.5|4479|4479.5|4478.5|0
1634802160000|2021-10-21 07:42:40|4480|4479.5|4480|4479.5|4480|4479.5|4480|4479|0
1634802170000|2021-10-21 07:42:50|4479.5|4479|4480.5|4479.5|4480.5|4479.5|4479.5|4479|0
1634802180000|2021-10-21 07:43:00|4480|4479|4479.5|4478.5|4480|4479|4479|4478.5|0
1634802190000|2021-10-21 07:43:10|4479|4479|4479|4478.5|4479.5|4479|4479|4478.5|0
1634802200000|2021-10-21 07:43:20|4479.5||4479.5||4479.5||4479.5||0
1634802210000|2021-10-21 07:43:30|4479|4479|4479|4478.5|4479.5|4479|4479|4478.5|0
1634802220000|2021-10-21 07:43:40|4479.5||4479.5||4479.5||4479.5||0
1634802230000|2021-10-21 07:43:50|4480|4479|4481|4480|4481|4480|4480|4479|0
1634802240000|2021-10-21 07:44:00|4480.5|4479.5|4479.5|4478|4480.5|4479.5|4478.5|4478|0
1634802250000|2021-10-21 07:44:10|4479|4478.5|4478.5|4478|4480|4479|4478.5|4478|0
1634802270000|2021-10-21 07:44:30|4478|4477.5|4478|4477.5|4478|4477.5|4478|4477|0
1634802280000|2021-10-21 07:44:40|4477.5|4477|4477.5|4476|4477.5|4477|4477|4476|0
1634802290000|2021-10-21 07:44:50|4477|4475.5|4477|4476|4477|4476|4477|4475.5|0
1634802300000|2021-10-21 07:45:00|4477.5|4476.5|4478.5|4477.5|4478.5|4477.5|4477.5|4476.5|0
1634802310000|2021-10-21 07:45:10|4478|4478|4478.5|4477.5|4478.5|4478|4478|4477|0
1634802320000|2021-10-21 07:45:20|4479|4478|4478.5|4478|4479.5|4479|4478|4477|0
1634802330000|2021-10-21 07:45:30|4479|4478.5|4479.5|4478|4479.5|4479|4478.5|4478|0
1634802340000|2021-10-21 07:45:40|4480|4478.5|4479|4478|4481|4480|4478.5|4478|0
1634802350000|2021-10-21 07:45:50|4478.5|4479|4479|4478|4479.5|4479|4478.5|4478|0
1634802360000|2021-10-21 07:46:00|4478.5|4478.5|4479.5|4478|4480|4479.5|4478.5|4478|0
1634802370000|2021-10-21 07:46:10|4479|4478.5|4479|4478|4479.5|4479|4478.5|4478|0
1634802380000|2021-10-21 07:46:20|4479.5|4479|4479.5|4478|4480|4479|4478.5|4478|0
1634802390000|2021-10-21 07:46:30|4479||4479||4479||4478.5||0
1634802410000|2021-10-21 07:46:50|4478.5|4478.5|4479|4478|4479|4478.5|4478.5|4478|0
1634802420000|2021-10-21 07:47:00|4478.5|4477.5|4477|4476|4478.5|4477.5|4476.5|4475.5|0
1634802430000|2021-10-21 07:47:10|4476.5||4477||4477||4476.5||0
1634802450000|2021-10-21 07:47:30|4477.5|4476.5|4478|4476.5|4478|4476.5|4477.5|4476.5|0
1634802460000|2021-10-21 07:47:40|4477.5|4477|4478|4477|4478|4477|4477|4476.5|0
1634802480000|2021-10-21 07:48:00|4477.5|4476.5|4477.5|4477|4478|4477|4477.5|4476.5|0
1634802490000|2021-10-21 07:48:10|4478|4477.5|4478|4477.5|4478|4477.5|4478|4477.5|0
1634802500000|2021-10-21 07:48:20|4477.5|4477|4477.5|4477|4477.5|4477|4477|4476.5|0
1634802510000|2021-10-21 07:48:30|4478|4477.5|4479|4478.5|4479|4478.5|4478|4477.5|0
1634802520000|2021-10-21 07:48:40|4478.5|4478|4479|4478|4479|4478|4478|4477|0
1634802530000|2021-10-21 07:48:50|4478.5|4477.5|4478|4477|4478.5|4477.5|4478|4477|0
1634802540000|2021-10-21 07:49:00|4478.5|4478|4479|4477.5|4479|4478|4478|4477.5|0
1634802550000|2021-10-21 07:49:10|4479.5|4478|4479|4478.5|4479.5|4479|4479|4478|0
1634802560000|2021-10-21 07:49:20|4478.5|4478|4478|4477|4478.5|4478|4477.5|4477|0
1634802580000|2021-10-21 07:49:40|4477.5|4476.5|4477.5|4477|4477.5|4477|4477|4476.5|0
1634802610000|2021-10-21 07:50:10|4478|4477.5|4478.5|4477.5|4479|4477.5|4478|4477.5|0
1634802620000|2021-10-21 07:50:20|4479|4478|4479|4478|4479|4478.5|4478.5|4478|0
1634802630000|2021-10-21 07:50:30|4478.5|4477.5|4478.5|4477.5|4478.5|4477.5|4478.5|4477|0
1634802640000|2021-10-21 07:50:40|4479|4478|4479|4478|4479|4478|4479|4478|0
1634802650000|2021-10-21 07:50:50|4479.5|4478.5|4479.5|4478.5|4479.5|4478.5|4479.5|4478.5|0
1634802660000|2021-10-21 07:51:00||4479||4478.5||4479||4478.5|0
1634802670000|2021-10-21 07:51:10||4479||4479||4479||4479|0
1634802680000|2021-10-21 07:51:20|4479|4478.5|4478.5|4477.5|4479|4478.5|4478.5|4477.5|0
1634802690000|2021-10-21 07:51:30|4479|4478|4478|4477|4479|4478.5|4478|4477|0
1634802700000|2021-10-21 07:51:40|4478.5|4477.5|4478.5|4477.5|4479|4478|4478.5|4477.5|0
1634802720000|2021-10-21 07:52:00||4478||4478||4478||4478|0
1634802730000|2021-10-21 07:52:10|4478|4477.5|4478|4477.5|4478|4477.5|4478|4477.5|0
1634802740000|2021-10-21 07:52:20|4478.5|4478|4480|4479.5|4480|4479.5|4478.5|4478|0
1634802750000|2021-10-21 07:52:30|4479.5|4479|4479|4478|4480|4479.5|4479|4478|0
1634802760000|2021-10-21 07:52:40|4479.5|4478.5|4479.5|4478.5|4479.5|4478.5|4479.5|4478.5|0
1634802770000|2021-10-21 07:52:50|4480|4479|4479.5|4478.5|4480|4479|4479.5|4478.5|0
1634802780000|2021-10-21 07:53:00|4479|4479|4479.5|4478.5|4479.5|4479|4479|4478.5|0
1634802790000|2021-10-21 07:53:10|4480|4479|4480|4479|4480|4479.5|4479.5|4479|0
1634802800000|2021-10-21 07:53:20|4479.5|4478.5|4478.5|4477.5|4479.5|4478.5|4478|4477|0
1634802810000|2021-10-21 07:53:30|4478|4478|4478.5|4477.5|4479|4478|4478|4477.5|0
1634802820000|2021-10-21 07:53:40|4478|4477|4478|4477|4478|4477.5|4477.5|4477|0
1634802830000|2021-10-21 07:53:50|4477.5|4476.5|4478|4476.5|4478|4476.5|4477|4476.5|0
1634802840000|2021-10-21 07:54:00|4477.5|4477|4478|4477|4478|4477|4477.5|4477|0
1634802850000|2021-10-21 07:54:10|4478.5|4477.5|4479.5|4478.5|4479.5|4478.5|4478.5|4477.5|0
1634802860000|2021-10-21 07:54:20|4479|4478|4479|4478.5|4479|4478.5|4479|4478|0
1634802870000|2021-10-21 07:54:30|4479.5|4479|4480|4479|4480|4479|4479|4478.5|0
1634802880000|2021-10-21 07:54:40|4481.5|4479.5|4481.5|4481|4481.5|4481|4481.5|4479.5|0
1634802890000|2021-10-21 07:54:50||4480.5||4480.5||4480.5||4480.5|0
1634802900000|2021-10-21 07:55:00|4482|4481|4481.5|4480.5|4482|4481|4481|4480.5|0
1634802910000|2021-10-21 07:55:10|4481|4480|4482|4481.5|4482|4481.5|4481|4480|0
1634802920000|2021-10-21 07:55:20|4482.5|4481|4480|4479.5|4482.5|4481.5|4480|4479.5|0
1634802930000|2021-10-21 07:55:30|4479.5|4479|4480|4479|4480|4479|4479|4478.5|0
1634802940000|2021-10-21 07:55:40|4479.5|4478.5|4479|4478|4479.5|4478.5|4478|4477.5|0
1634802950000|2021-10-21 07:55:50|4479.5|4478.5|4480|4479|4480|4479.5|4479.5|4478.5|0
1634802960000|2021-10-21 07:56:00|4479.5|4478.5|4480|4479|4480.5|4479|4479|4478.5|0
1634802970000|2021-10-21 07:56:10|4479.5|4478.5|4479.5|4478.5|4479.5|4478.5|4479|4478.5|0
1634802980000|2021-10-21 07:56:20|4479|4479|4480|4479|4480|4479|4479|4479|0
1634802990000|2021-10-21 07:56:30||4478.5||4478.5||4478.5||4478.5|0
1634803000000|2021-10-21 07:56:40|4479.5|4479|4480|4479.5|4480|4479.5|4479.5|4478.5|0
1634803010000|2021-10-21 07:56:50|4480.5|4480|4481|4480|4481|4480.5|4480|4479.5|0
1634803020000|2021-10-21 07:57:00|4480.5|4480.5|4481|4480.5|4481|4480.5|4480.5|4480|0
1634803030000|2021-10-21 07:57:10|4481.5|4481|4482|4481|4482.5|4481|4481.5|4481|0
1634803040000|2021-10-21 07:57:20|4481.5|4480.5|4482|4481|4482|4481|4481.5|4480.5|0
1634803050000|2021-10-21 07:57:30|4481.5|4480.5|4483|4482|4483|4482|4481|4480.5|0
1634803080000|2021-10-21 07:58:00||4482.5||4482.5||4482.5||4482.5|0
1634803090000|2021-10-21 07:58:10|4483.5|4483|4482|4481.5|4483.5|4483|4482|4481.5|0
1634803100000|2021-10-21 07:58:20|4481.5|4481|4481.5|4481|4481.5|4481.5|4481.5|4480.5|0
1634803110000|2021-10-21 07:58:30|4482|4480.5|4482.5|4482|4483|4482|4481|4480.5|0
1634803120000|2021-10-21 07:58:40|4482|4481.5|4483|4482.5|4483|4482.5|4481.5|4481|0
1634803130000|2021-10-21 07:58:50|4483.5|4482|4481.5|4481|4483.5|4482.5|4481.5|4481|0
1634803140000|2021-10-21 07:59:00|4482||4482||4482||4482||0
1634803150000|2021-10-21 07:59:10|4481.5|4480.5|4482|4481.5|4482.5|4481.5|4481|4480.5|0
1634803160000|2021-10-21 07:59:20|4482.5|4482|4482|4481|4482.5|4482|4482|4481|0
1634803170000|2021-10-21 07:59:30|4481.5|4480.5|4481|4480|4481.5|4481|4481|4480|0
1634803180000|2021-10-21 07:59:40|4480.5|4479.5|4480.5|4480|4481|4480|4480|4479.5|0
1634803200000|2021-10-21 08:00:00|4481|4480.5|4479.5|4478.5|4481.5|4480.5|4479|4478.5|0
1634803220000|2021-10-21 08:00:20|4480|4479|4480|4479|4480|4479|4480|4478.5|0
1634803230000|2021-10-21 08:00:30||4479.5||4479||4479.5||4478.5|0
1634803240000|2021-10-21 08:00:40|4480.5|4479.5|4481.5|4480.5|4481.5|4480.5|4480|4479.5|0
1634803270000|2021-10-21 08:01:10|4481|4481|4482.5|4481.5|4482.5|4481.5|4481|4481|0
1634803280000|2021-10-21 08:01:20|4482|4481|4483|4482|4483|4482|4481.5|4481|0
1634803290000|2021-10-21 08:01:30|4482.5|4482.5|4482.5|4482|4483|4482.5|4482.5|4481.5|0
1634803300000|2021-10-21 08:01:40|4483|4482.5|4483|4482|4483|4482.5|4483|4482|0
1634803310000|2021-10-21 08:01:50|4482.5|4481.5|4482|4481.5|4482.5|4481.5|4481.5|4481|0
1634803320000|2021-10-21 08:02:00|4481.5|4481|4481.5|4481|4481.5|4481|4481|4480.5|0
1634803330000|2021-10-21 08:02:10|4481|4480.5|4481.5|4480.5|4481.5|4481|4481|4480.5|0
1634803350000|2021-10-21 08:02:30|4481|4481|4482|4481.5|4482|4481.5|4481|4481|0
1634803360000|2021-10-21 08:02:40|4482.5|4482|4484|4483|4484|4483|4482.5|4482|0
1634803370000|2021-10-21 08:02:50|4483.5|4483.5|4484|4483|4484|4483.5|4483|4482.5|0
1634803380000|2021-10-21 08:03:00|4483.5||4483.5||4483.5||4483.5||0
1634803390000|2021-10-21 08:03:10|4483|4482.5|4483.5|4483|4483.5|4483|4483|4482.5|0
1634803400000|2021-10-21 08:03:20|4484|4483.5|4484.5|4484|4484.5|4484|4484|4483.5|0
1634803410000|2021-10-21 08:03:30||4483.5||4483.5||4483.5||4483.5|0
1634803420000|2021-10-21 08:03:40||4484||4484||4484||4484|0
1634803430000|2021-10-21 08:03:50|4484|4483.5|4483|4482.5|4484.5|4484|4483|4482.5|0
1634803440000|2021-10-21 08:04:00|4482.5|4482|4483|4482|4483.5|4483|4482.5|4481.5|0
1634803450000|2021-10-21 08:04:10|4482.5|4481.5|4482.5|4481.5|4482.5|4482|4482|4481|0
1634803460000|2021-10-21 08:04:20|4483|4482|4482.5|4481.5|4483|4482.5|4482.5|4481.5|0
1634803470000|2021-10-21 08:04:30|4483|4482|4483|4482|4483|4482.5|4482.5|4481.5|0
1634803480000|2021-10-21 08:04:40|4482.5|4481.5|4483.5|4483|4483.5|4483|4482.5|4481.5|0
1634803490000|2021-10-21 08:04:50|4483|4482.5|4483|4482|4483|4482.5|4483|4482|0
1634803500000|2021-10-21 08:05:00|4483.5|4482.5|4483.5|4482.5|4483.5|4483|4483.5|4482.5|0
1634803510000|2021-10-21 08:05:10|4483|4482|4482|4481|4483|4482|4481.5|4481|0
1634803520000|2021-10-21 08:05:20||4481.5||4481.5||4481.5||4481.5|0
1634803530000|2021-10-21 08:05:30|4481.5|4481|4482|4481|4482|4481|4481.5|4481|0
1634803540000|2021-10-21 08:05:40|4482.5|4481.5|4482.5|4481.5|4482.5|4481.5|4482|4481|0
1634803550000|2021-10-21 08:05:50|4482||4482||4482||4482||0
1634803560000|2021-10-21 08:06:00|4482.5|4481|4481.5|4481|4482.5|4481.5|4481.5|4480.5|0
1634803570000|2021-10-21 08:06:10|4481|4480.5|4481|4480|4481|4480.5|4480.5|4480|0
1634803580000|2021-10-21 08:06:20|4480.5|4480.5|4481|4480.5|4481.5|4480.5|4480.5|4479.5|0
1634803590000|2021-10-21 08:06:30|4481.5|4480|4481.5|4481|4481.5|4481|4481.5|4480|0
1634803600000|2021-10-21 08:06:40|4482|4481.5|4482|4481.5|4482|4481.5|4482|4481.5|0
1634803610000|2021-10-21 08:06:50|4481.5|4481|4482|4481|4482|4481|4481.5|4481|0
1634803620000|2021-10-21 08:07:00|4481.5|4480.5|4480|4479|4481.5|4480.5|4480|4479|0
1634803630000|2021-10-21 08:07:10||4478.5||4478.5||4478.5||4478.5|0
1634803640000|2021-10-21 08:07:20|4479.5|4479|4480.5|4480|4480.5|4480|4479|4479|0
1634803650000|2021-10-21 08:07:30|4481|4479.5|4480.5|4480|4481|4480|4480.5|4479.5|0
1634803660000|2021-10-21 08:07:40|4480|4479.5|4480.5|4479.5|4480.5|4480|4480|4479.5|0
1634803670000|2021-10-21 08:07:50|4480|4479|4480|4479|4480|4479.5|4479.5|4479|0
1634803680000|2021-10-21 08:08:00|4479.5|4478.5|4479|4478.5|4479.5|4479|4479|4478|0
1634803690000|2021-10-21 08:08:10|4478.5|4478|4479|4478|4479|4478|4477|4476|0
1634803700000|2021-10-21 08:08:20|4478.5|4478.5|4478.5|4478|4479|4478.5|4478.5|4478|0
1634803710000|2021-10-21 08:08:30|4479|4477|4478.5|4477.5|4479|4478|4478|4477|0
1634803720000|2021-10-21 08:08:40|4478|4477|4477.5|4476.5|4478|4477.5|4477.5|4476.5|0
1634803730000|2021-10-21 08:08:50|4478|4477|4478.5|4477.5|4478.5|4478|4478|4477|0
1634803740000|2021-10-21 08:09:00|4478|4477|4477|4476|4478|4477.5|4476.5|4475.5|0
1634803750000|2021-10-21 08:09:10|4476.5|4475.5|4475|4474.5|4476.5|4475.5|4474.5|4474|0
1634803760000|2021-10-21 08:09:20|4475.5|4475|4476|4475|4476|4475|4475|4474.5|0
1634803770000|2021-10-21 08:09:30|4476.5|4475.5|4475.5|4474.5|4476.5|4475.5|4474.5|4474|0
1634803780000|2021-10-21 08:09:40|4475|4474|4474.5|4474|4475|4474|4474.5|4474|0
1634803790000|2021-10-21 08:09:50|4475|4474.5|4476.5|4475.5|4476.5|4475.5|4474.5|4474|0
1634803800000|2021-10-21 08:10:00|4477|4476|4477|4476|4477|4476|4476.5|4476|0
1634803810000|2021-10-21 08:10:10|4476.5|4475.5|4476|4475|4476.5|4475.5|4475.5|4474.5|0
1634803820000|2021-10-21 08:10:20|4476.5|4475.5|4478|4477|4478|4477|4476.5|4475.5|0
1634803830000|2021-10-21 08:10:30|4478.5|4477.5|4478.5|4477.5|4478.5|4477.5|4478.5|4477.5|0
1634803840000|2021-10-21 08:10:40|4478|4477|4478|4477|4478|4477|4477.5|4476.5|0
1634803850000|2021-10-21 08:10:50|4478.5|4477.5|4477.5|4476|4478.5|4477.5|4477|4476|0
1634803860000|2021-10-21 08:11:00|4477|4476.5|4477|4476.5|4477|4477|4477|4476.5|0
1634803870000|2021-10-21 08:11:10|4477.5|4477|4478.5|4477|4478.5|4477|4477.5|4477|0
1634803880000|2021-10-21 08:11:20|4478|4477.5|4477.5|4476.5|4478|4478|4477|4476|0
1634803890000|2021-10-21 08:11:30|4477|4476|4478|4477|4478|4477|4476.5|4476|0
1634803900000|2021-10-21 08:11:40|4477.5|4477.5|4478|4477|4478|4477.5|4477.5|4476.5|0
1634803910000|2021-10-21 08:11:50|4478.5|4477.5|4479|4478.5|4479|4478.5|4478|4477.5|0
1634803920000|2021-10-21 08:12:00|4479.5|4479|4480|4479|4480|4479|4479.5|4479|0
1634803930000|2021-10-21 08:12:10||4479.5||4479.5||4479.5||4479.5|0
1634803940000|2021-10-21 08:12:20|4480.5|4480|4480.5|4479.5|4480.5|4480|4480|4479|0
1634803950000|2021-10-21 08:12:30|4479.5|4479|4480|4479|4480|4479|4479|4478.5|0
1634803960000|2021-10-21 08:12:40|4479.5|4478.5|4479.5|4478.5|4479.5|4479|4479|4478.5|0
1634803970000|2021-10-21 08:12:50|4479|4479|4478.5|4477.5|4479.5|4479|4478|4477.5|0
1634803980000|2021-10-21 08:13:00|4478|4477|4478|4476.5|4478|4477|4477.5|4476.5|0
1634803990000|2021-10-21 08:13:10|4477.5|4477|4477.5|4476.5|4478|4477|4477|4476.5|0
1634804010000|2021-10-21 08:13:30|4478|4477|4478.5|4477.5|4479|4477.5|4478|4477|0
1634804020000|2021-10-21 08:13:40|4479|4478.5|4478.5|4477.5|4479|4478.5|4478.5|4477.5|0
1634804030000|2021-10-21 08:13:50|4477.5|4477|4477.5|4476|4478|4477|4476.5|4476|0
1634804050000|2021-10-21 08:14:10|4477|4476.5|4478|4476.5|4478|4477|4477|4476.5|0
1634804060000|2021-10-21 08:14:20|4477.5|4477|4477|4476|4478|4477|4477|4476|0
1634804070000|2021-10-21 08:14:30|4476.5|4476.5|4476.5|4476|4477|4476.5|4476.5|4475|0
1634804080000|2021-10-21 08:14:40|4476|4475.5|4476.5|4475.5|4476.5|4476|4476|4475|0
1634804090000|2021-10-21 08:14:50|4476|4475|4475.5|4474.5|4476|4475|4475|4474.5|0
1634804100000|2021-10-21 08:15:00|4476|4475|4475.5|4475|4476|4475.5|4475.5|4475|0
1634804110000|2021-10-21 08:15:10|4476||4476||4476||4476||0
1634804120000|2021-10-21 08:15:20|4476.5|4475.5|4478|4477|4478|4477|4476.5|4475.5|0
1634804130000|2021-10-21 08:15:30|4477.5|4477.5|4478|4477|4478|4477.5|4477.5|4477|0
1634804140000|2021-10-21 08:15:40|4477.5|4476.5|4476.5|4475.5|4477.5|4476.5|4476|4475|0
1634804150000|2021-10-21 08:15:50|4476|4475|4474|4473.5|4476|4475.5|4473.5|4473|0
1634804160000|2021-10-21 08:16:00|4474.5|4473|4473.5|4473|4474.5|4473|4473.5|4473|0
1634804170000|2021-10-21 08:16:10|4473|4472.5|4472|4471.5|4473|4472.5|4472|4471.5|0
1634804180000|2021-10-21 08:16:20|4472.5|4472|4472|4471.5|4472.5|4472|4472|4471.5|0
1634804190000|2021-10-21 08:16:30|4471.5|4471|4472|4471|4472|4471|4471.5|4471|0
1634804200000|2021-10-21 08:16:40|4471.5||4471.5||4471.5||4471.5||0
1634804210000|2021-10-21 08:16:50|4471|4470.5|4470.5|4470|4471|4470.5|4470.5|4470|0
1634804220000|2021-10-21 08:17:00|4470|4469.5|4470.5|4469.5|4470.5|4469.5|4469.5|4469|0
1634804250000|2021-10-21 08:17:30|4471|4470|4471.5|4470.5|4471.5|4470.5|4471|4470|0
1634804260000|2021-10-21 08:17:40||4471||4471||4471||4471|0
1634804270000|2021-10-21 08:17:50|4472|4470.5|4472.5|4471.5|4472.5|4471.5|4472|4470.5|0
1634804280000|2021-10-21 08:18:00|4472|4470|4472.5|4471.5|4472.5|4471.5|4471.5|4470|0
1634804290000|2021-10-21 08:18:10|4473|4472|4472.5|4472|4473|4472.5|4472.5|4471.5|0
1634804300000|2021-10-21 08:18:20|4471|4470.5|4472.5|4471.5|4472.5|4471.5|4471|4470.5|0
1634804310000|2021-10-21 08:18:30|4472|4471|4472|4471.5|4472|4471.5|4471.5|4471|0
1634804320000|2021-10-21 08:18:40|4471.5|4471|4471.5|4471|4472|4471|4471|4470.5|0
1634804330000|2021-10-21 08:18:50|4472|4471.5|4472|4471|4472|4471.5|4471.5|4470.5|0
1634804340000|2021-10-21 08:19:00|4471|4470.5|4473.5|4472.5|4473.5|4472.5|4471|4470.5|0
1634804350000|2021-10-21 08:19:10|4474|4473|4474|4473|4474|4473|4473.5|4473|0
1634804360000|2021-10-21 08:19:20|4473.5|4472.5|4473|4472.5|4473.5|4472.5|4473|4472.5|0
1634804370000|2021-10-21 08:19:30|4473.5|4473|4473|4472.5|4473.5|4473|4473|4472.5|0
1634804380000|2021-10-21 08:19:40|4472.5|4472|4472.5|4472|4472.5|4472|4472.5|4472|0
1634804390000|2021-10-21 08:19:50|4473|4472.5|4472.5|4471.5|4473|4472.5|4472|4471|0
1634804400000|2021-10-21 08:20:00|4473|4472|4473.5|4472.5|4473.5|4472.5|4472.5|4472|0
1634804410000|2021-10-21 08:20:10|4474||4473.5||4474||4473.5||0
1634804420000|2021-10-21 08:20:20|4474|4473|4474.5|4474|4475|4474|4474|4473|0
1634804430000|2021-10-21 08:20:30|4474|4473.5|4472|4471|4474|4473.5|4471.5|4471|0
1634804440000|2021-10-21 08:20:40|4471.5|4470.5|4471|4470.5|4471.5|4471|4471|4470.5|0
1634804450000|2021-10-21 08:20:50|4470.5|4470|4471.5|4470.5|4471.5|4470.5|4470.5|4470|0
1634804460000|2021-10-21 08:21:00|4472|4471|4471.5|4471|4472|4471.5|4471.5|4471|0
1634804470000|2021-10-21 08:21:10|4472|4471.5|4472.5|4471.5|4472.5|4471.5|4471.5|4471.5|0
1634804480000|2021-10-21 08:21:20|4472||4472||4472||4472||0
1634804490000|2021-10-21 08:21:30|4471.5|4471|4471|4470.5|4471.5|4471|4471|4470|0
1634804500000|2021-10-21 08:21:40|4470.5|4470|4470.5|4470|4470.5|4470|4470.5|4470|0
1634804510000|2021-10-21 08:21:50|4470|4469.5|4470.5|4469.5|4470.5|4469.5|4470|4469|0
1634804520000|2021-10-21 08:22:00|4471|4470|4471.5|4471|4472|4471|4471|4470|0
1634804530000|2021-10-21 08:22:10|4471|4470.5|4472.5|4471.5|4472.5|4471.5|4471|4470.5|0
1634804540000|2021-10-21 08:22:20|4473|4472|4473.5|4473|4473.5|4473|4473|4472|0
1634804550000|2021-10-21 08:22:30|4473|4472.5|4473|4472.5|4473|4473|4473|4472.5|0
1634804560000|2021-10-21 08:22:40|4473.5|4473|4473.5|4473|4473.5|4473|4473.5|4473|0
1634804570000|2021-10-21 08:22:50|4474|4473.5|4474.5|4473.5|4474.5|4473.5|4474|4473.5|0
1634804580000|2021-10-21 08:23:00|4474|4473|4473.5|4473|4474.5|4473.5|4473.5|4473|0
1634804590000|2021-10-21 08:23:10|4473|4472.5|4473.5|4472.5|4473.5|4472.5|4473|4472|0
1634804600000|2021-10-21 08:23:20||4473||4473||4473||4472.5|0
1634804610000|2021-10-21 08:23:30|4473|4472.5|4473.5|4473|4473.5|4473|4473|4472|0
1634804620000|2021-10-21 08:23:40|4473|4472.5|4473|4472|4473.5|4472.5|4472.5|4472|0
1634804630000|2021-10-21 08:23:50|4473.5||4473||4473.5||4473||0
1634804640000|2021-10-21 08:24:00|4472.5|4472.5|4472|4471.5|4472.5|4472.5|4472|4471|0
1634804650000|2021-10-21 08:24:10|4472.5|4472|4473.5|4472.5|4473.5|4472.5|4472.5|4471.5|0
1634804660000|2021-10-21 08:24:20||4473||4473||4473||4473|0
1634804670000|2021-10-21 08:24:30|4474|4473.5|4474.5|4474|4475|4474.5|4474|4473.5|0
1634804680000|2021-10-21 08:24:40|4474|4473.5|4474|4473|4474|4473.5|4474|4473|0
1634804690000|2021-10-21 08:24:50|4473.5|4472.5|4473|4472|4473.5|4473|4473|4472|0
1634804700000|2021-10-21 08:25:00||4472.5||4472.5||4472.5||4472.5|0
1634804710000|2021-10-21 08:25:10|4472.5|4472|4472.5|4472|4472.5|4472|4472.5|4471.5|0
1634804720000|2021-10-21 08:25:20|4472|4471.5|4473|4472|4473.5|4472.5|4472|4471.5|0
1634804730000|2021-10-21 08:25:30|4473.5|4472.5|4472.5|4471.5|4473.5|4472.5|4472.5|4471.5|0
1634804740000|2021-10-21 08:25:40|4472||4472||4472.5||4472||0
1634804750000|2021-10-21 08:25:50|4472.5|4472|4472.5|4472|4472.5|4472|4472.5|4472|0
1634804760000|2021-10-21 08:26:00|4472|4471.5|4472|4471|4472|4471.5|4471.5|4471|0
1634804770000|2021-10-21 08:26:10|4472.5|4471.5|4472.5|4471.5|4472.5|4472|4472.5|4471.5|0
1634804780000|2021-10-21 08:26:20|4472|4472|4473|4472|4473|4472.5|4472|4471.5|0
1634804790000|2021-10-21 08:26:30|4472.5||4472.5||4473||4472.5||0
1634804800000|2021-10-21 08:26:40|4472|4471.5|4472|4471|4472|4471.5|4471.5|4471|0
1634804820000|2021-10-21 08:27:00|4471.5|4470.5|4471|4470|4471.5|4470.5|4470.5|4470|0
1634804830000|2021-10-21 08:27:10|4470.5|4470.5|4471|4470|4471|4470.5|4470|4469.5|0
1634804840000|2021-10-21 08:27:20|4470.5|4470.5|4471|4470.5|4471|4470.5|4470.5|4470|0
1634804850000|2021-10-21 08:27:30|4470.5|4470|4470|4469|4470.5|4470|4469.5|4469|0
1634804860000|2021-10-21 08:27:40|4469.5|4468.5|4470|4468.5|4470|4468.5|4469|4468.5|0
1634804870000|2021-10-21 08:27:50|4469.5||4469.5||4469.5||4469.5||0
1634804880000|2021-10-21 08:28:00|4469|4468|4468.5|4467.5|4469|4468|4468|4467.5|0
1634804890000|2021-10-21 08:28:10|4469|4468|4469|4468.5|4469.5|4468.5|4469|4468|0
1634804920000|2021-10-21 08:28:40|4469.5|4469|4469|4467.5|4469.5|4469|4468.5|4467.5|0
1634804930000|2021-10-21 08:28:50|4468.5|4468|4468|4467|4468.5|4468|4467.5|4467|0
1634804940000|2021-10-21 08:29:00|4467.5||4468||4468||4467.5||0
1634804950000|2021-10-21 08:29:10|4467.5||4467.5||4467.5||4467.5||0
1634804960000|2021-10-21 08:29:20|4467|4466.5|4466.5|4466|4467|4466.5|4466.5|4466|0
1634804970000|2021-10-21 08:29:30|4467|4466.5|4467|4466.5|4467|4466.5|4467|4466.5|0
1634804980000|2021-10-21 08:29:40|4467.5|4467|4466|4465.5|4467.5|4467|4466|4465|0
1634804990000|2021-10-21 08:29:50|4466.5|4466|4466.5|4465.5|4467|4466|4466.5|4465.5|0
1634805000000|2021-10-21 08:30:00|4466|4464.5|4463.5|4462|4466|4465|4463|4462|0
1634805010000|2021-10-21 08:30:10|4463||4463||4463.5||4463||0
1634805020000|2021-10-21 08:30:20|4463.5|4462.5|4463.5|4463|4464|4463|4462.5|4462|0
1634805030000|2021-10-21 08:30:30|4464|4463.5|4464|4462.5|4464.5|4464|4464|4462.5|0
1634805040000|2021-10-21 08:30:40||4463||4463||4463||4463|0
1634805050000|2021-10-21 08:30:50|4464.5|4463.5|4464|4463.5|4464.5|4463.5|4464|4463.5|0
1634805060000|2021-10-21 08:31:00|4463.5|4463|4464|4463.5|4464.5|4464|4463|4462|0
1634805070000|2021-10-21 08:31:10|4463.5|4463|4463.5|4463|4464|4463|4463.5|4463|0
1634805080000|2021-10-21 08:31:20|4464|4463.5|4464|4463|4464|4463.5|4464|4463|0
1634805090000|2021-10-21 08:31:30|4463.5|4463.5|4464.5|4463.5|4465|4464.5|4463.5|4463|0
1634805100000|2021-10-21 08:31:40|4464|4463|4465|4464.5|4465.5|4464.5|4464|4463|0
1634805110000|2021-10-21 08:31:50|4464.5|4464|4465.5|4464.5|4465.5|4464.5|4464.5|4464|0
1634805120000|2021-10-21 08:32:00|4466|4465|4467|4466|4467.5|4466.5|4465.5|4465|0
1634805130000|2021-10-21 08:32:10|4467.5|4466.5|4468|4466.5|4468|4467|4467.5|4466.5|0
1634805140000|2021-10-21 08:32:20|4467.5|4467|4467.5|4467|4467.5|4467|4467|4466|0
1634805160000|2021-10-21 08:32:40|4468|4467.5|4468.5|4467.5|4468.5|4467.5|4467.5|4467|0
1634805170000|2021-10-21 08:32:50|4468|4467|4467.5|4467|4468|4467.5|4467.5|4467|0
1634805180000|2021-10-21 08:33:00|4467|4466.5|4466|4465|4467|4466.5|4465.5|4465|0
1634805190000|2021-10-21 08:33:10||4465.5||4465.5||4465.5||4465.5|0
1634805200000|2021-10-21 08:33:20|4466.5|4466|4467|4466.5|4467|4466.5|4466.5|4466|0
1634805210000|2021-10-21 08:33:30|4466.5|4466|4466.5|4465.5|4467|4466|4466|4465.5|0
1634805250000|2021-10-21 08:34:10|4466|4465|4465.5|4465|4466.5|4466|4465.5|4465|0
1634805260000|2021-10-21 08:34:20|4466|4465.5|4466|4465.5|4466|4465.5|4466|4465|0
1634805270000|2021-10-21 08:34:30|4465.5|4465|4465.5|4464.5|4465.5|4465|4465|4464.5|0
1634805280000|2021-10-21 08:34:40||4465||4464.5||4465||4464.5|0
1634805310000|2021-10-21 08:35:10|4466|4465|4465.5|4464.5|4466.5|4465.5|4465|4464.5|0
1634805330000|2021-10-21 08:35:30|4465|4464|4464|4463.5|4465|4464|4464|4463.5|0
1634805340000|2021-10-21 08:35:40|4464.5|4464|4464|4463|4465|4464.5|4463|4462.5|0
1634805350000|2021-10-21 08:35:50|4464.5|4463.5|4464.5|4463.5|4464.5|4463.5|4464|4463|0
1634805360000|2021-10-21 08:36:00|4465||4464.5||4465||4464.5||0
1634805370000|2021-10-21 08:36:10|4465|4464|4464.5|4464|4465|4464|4464.5|4464|0
1634805380000|2021-10-21 08:36:20|4464|4463.5|4464|4463|4464|4464|4464|4463|0
1634805390000|2021-10-21 08:36:30|4463.5|4463.5|4463.5|4463|4463.5|4463.5|4463.5|4463|0
1634805400000|2021-10-21 08:36:40|4463|4462.5|4463|4462|4463|4462.5|4462.5|4462|0
1634805410000|2021-10-21 08:36:50|4462.5|4462.5|4462.5|4461.5|4463|4462.5|4462.5|4461.5|0
1634805420000|2021-10-21 08:37:00|4463.5|4462|4464|4463|4464|4463.5|4463.5|4462|0
1634805430000|2021-10-21 08:37:10|4464.5|4463.5|4466.5|4466|4467|4466.5|4463.5|4463|0
1634805440000|2021-10-21 08:37:20|4466|4465.5|4466.5|4465.5|4466.5|4466|4466|4465|0
1634805450000|2021-10-21 08:37:30|4466|4466|4466.5|4466|4466.5|4466|4466|4466|0
1634805460000|2021-10-21 08:37:40|4467|4466.5|4467|4466.5|4467|4466.5|4467|4466|0
1634805470000|2021-10-21 08:37:50|4467.5|4467|4467|4466.5|4467.5|4467|4467|4466|0
1634805480000|2021-10-21 08:38:00|4466.5|4466|4466.5|4466|4467|4466.5|4466.5|4465.5|0
1634805490000|2021-10-21 08:38:10||4465.5||4465.5||4466||4465.5|0
1634805500000|2021-10-21 08:38:20||4466||4466||4466||4465.5|0
1634805510000|2021-10-21 08:38:30|4467|4466.5|4467|4466.5|4467|4466.5|4466.5|4466|0
1634805520000|2021-10-21 08:38:40|4466.5|4466|4468|4467|4468|4467|4466.5|4466|0
1634805530000|2021-10-21 08:38:50|4467.5|4466.5|4467.5|4467|4468|4467.5|4467.5|4466.5|0
1634805540000|2021-10-21 08:39:00|4468|4467.5|4468|4467.5|4468|4467.5|4468|4467.5|0
1634805560000|2021-10-21 08:39:20|4468.5|4468|4469|4468|4469|4468|4468.5|4468|0
1634805570000|2021-10-21 08:39:30|4469.5|4468.5|4469.5|4468.5|4469.5|4469|4469.5|4468.5|0
1634805580000|2021-10-21 08:39:40|4469||4469||4469.5||4469||0
1634805590000|2021-10-21 08:39:50|4468.5|4468|4468|4467.5|4468.5|4468|4468|4467.5|0
1634805600000|2021-10-21 08:40:00|4467.5|4467|4467.5|4467|4467.5|4467|4467.5|4466.5|0
1634805610000|2021-10-21 08:40:10|4468|4467.5|4467.5|4467|4468|4467.5|4467|4466|0
1634805630000|2021-10-21 08:40:30|4467|4466.5|4466.5|4466|4467|4466.5|4466.5|4466|0
1634805650000|2021-10-21 08:40:50|4467|4466.5|4466.5|4465.5|4467|4466.5|4466|4465|0
1634805660000|2021-10-21 08:41:00|4467|4466|4467.5|4467|4467.5|4467|4467|4466|0
1634805670000|2021-10-21 08:41:10|4467|4466.5|4466.5|4466|4467|4466.5|4466.5|4465.5|0
1634805680000|2021-10-21 08:41:20|4466|4465.5|4467|4466|4467|4466.5|4465.5|4465|0
1634805690000|2021-10-21 08:41:30|4466.5||4466.5||4466.5||4466.5||0
1634805700000|2021-10-21 08:41:40|4467|4466.5|4467|4466.5|4467|4466.5|4467|4466.5|0
1634805710000|2021-10-21 08:41:50|4467.5|4467|4467.5|4466|4467.5|4467|4467.5|4466|0
1634805720000|2021-10-21 08:42:00|4467|4466.5|4467.5|4466.5|4467.5|4467|4467|4466.5|0
1634805730000|2021-10-21 08:42:10|4468|4467|4468.5|4467.5|4468.5|4468|4468|4467|0
1634805740000|2021-10-21 08:42:20|4469|4468|4469.5|4468.5|4469.5|4468.5|4469|4468|0
1634805750000|2021-10-21 08:42:30|4469||4469||4469||4469||0
1634805760000|2021-10-21 08:42:40|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|0
1634805770000|2021-10-21 08:42:50|4469|4468.5|4469.5|4468.5|4469.5|4469|4469|4468.5|0
1634805780000|2021-10-21 08:43:00|4470|4469|4470|4469|4470|4469|4470|4469|0
1634805790000|2021-10-21 08:43:10|4469.5|4468.5|4469|4468.5|4469.5|4468.5|4469|4468.5|0
1634805800000|2021-10-21 08:43:20|4469.5|4469|4469|4468.5|4469.5|4469|4469|4468.5|0
1634805810000|2021-10-21 08:43:30|4469.5||4469.5||4469.5||4469.5||0
1634805830000|2021-10-21 08:43:50|4470|4469|4469|4468.5|4470|4469|4469|4468.5|0
1634805840000|2021-10-21 08:44:00|4468.5|4468|4468.5|4468|4468.5|4468|4468.5|4468|0
1634805850000|2021-10-21 08:44:10|4469|4468.5|4469.5|4468.5|4469.5|4469|4469|4468|0
1634805860000|2021-10-21 08:44:20|4469|4468|4468.5|4468|4469|4468|4468.5|4468|0
1634805870000|2021-10-21 08:44:30|4469|4468.5|4469|4468|4469|4468.5|4469|4468|0
1634805880000|2021-10-21 08:44:40|4468.5||4468.5||4468.5||4468.5||0
1634805900000|2021-10-21 08:45:00|4469|4468.5|4468|4467.5|4469|4468.5|4468|4467.5|0
1634805910000|2021-10-21 08:45:10|4468.5|4468|4468.5|4468|4468.5|4468|4468.5|4468|0
1634805920000|2021-10-21 08:45:20|4469|4468.5|4469.5|4468.5|4469.5|4469|4469|4468.5|0
1634805950000|2021-10-21 08:45:50||4469||4469||4469||4469|0
1634805960000|2021-10-21 08:46:00|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468.5|0
1634805970000|2021-10-21 08:46:10|4468.5|4468|4468|4467.5|4468.5|4468|4468|4467.5|0
1634805980000|2021-10-21 08:46:20|4468.5|4468|4468.5|4468|4468.5|4468|4468.5|4468|0
1634805990000|2021-10-21 08:46:30|4468|4467.5|4468|4467.5|4468|4467.5|4468|4467|0
1634806000000|2021-10-21 08:46:40|4467.5|4467|4467.5|4467|4468|4467.5|4467.5|4466.5|0
1634806010000|2021-10-21 08:46:50|4467|4466.5|4466|4465.5|4467|4466.5|4466|4465.5|0
1634806020000|2021-10-21 08:47:00|4465.5|4465|4466|4465.5|4466|4465.5|4465.5|4465|0
1634806040000|2021-10-21 08:47:20|4465.5|4465|4465.5|4465|4466|4465.5|4465.5|4465|0
1634806050000|2021-10-21 08:47:30|4466|4464.5|4465.5|4465|4466|4465.5|4465.5|4464.5|0
1634806060000|2021-10-21 08:47:40||4464.5||4465||4465||4464.5|0
1634806080000|2021-10-21 08:48:00|4465|4464.5|4465.5|4464.5|4465.5|4465|4463.5|4463|0
1634806090000|2021-10-21 08:48:10|4465|4465|4465|4464.5|4465|4465|4464.5|4464|0
1634806100000|2021-10-21 08:48:20||4464||4464||4464||4464|0
1634806110000|2021-10-21 08:48:30|4464.5|4463.5|4465|4464.5|4465|4464.5|4464|4463.5|0
1634806120000|2021-10-21 08:48:40|4464.5|4464|4464.5|4464|4464.5|4464|4464.5|4464|0
1634806130000|2021-10-21 08:48:50|4464|4463.5|4462.5|4462|4464|4463.5|4462.5|4462|0
1634806140000|2021-10-21 08:49:00|4463|4462.5|4463|4462.5|4463.5|4462.5|4463|4462.5|0
1634806150000|2021-10-21 08:49:10|4463.5|4463|4464|4463.5|4464|4463.5|4463.5|4463|0
1634806160000|2021-10-21 08:49:20|4463.5|4463|4463|4462|4463.5|4463|4462.5|4462|0
1634806170000|2021-10-21 08:49:30|4462.5|4461.5|4463|4462|4463|4462|4462|4461.5|0
1634806180000|2021-10-21 08:49:40|4463.5|4462.5|4464.5|4464|4464.5|4464|4463|4462.5|0
1634806190000|2021-10-21 08:49:50|4464|4463.5|4463.5|4463|4464|4463.5|4463.5|4462.5|0
1634806210000|2021-10-21 08:50:10|4464|4463.5|4464|4463|4464|4463.5|4463|4462.5|0
1634806220000|2021-10-21 08:50:20|4463.5||4463.5||4463.5||4463.5||0
1634806230000|2021-10-21 08:50:30|4464|4462|4464|4463|4464|4463|4462.5|4462|0
1634806240000|2021-10-21 08:50:40|4463.5|4463.5|4464|4463|4464|4463.5|4463|4462.5|0
1634806250000|2021-10-21 08:50:50|4464.5|4463.5|4465|4464|4465|4464|4464|4463.5|0
1634806260000|2021-10-21 08:51:00|4464.5|4463.5|4464|4463.5|4464.5|4463.5|4463.5|4463|0
1634806270000|2021-10-21 08:51:10|4463.5|4463|4464|4463|4464.5|4464|4463.5|4463|0
1634806280000|2021-10-21 08:51:20|4464.5|4463.5|4464.5|4463.5|4464.5|4464|4464.5|4463|0
1634806290000|2021-10-21 08:51:30|4464|4464|4464.5|4463.5|4464.5|4464|4464|4463.5|0
1634806300000|2021-10-21 08:51:40|4465|4464|4464.5|4464|4465|4464.5|4464.5|4464|0
1634806310000|2021-10-21 08:51:50|4465|4464.5|4465|4464.5|4465|4464.5|4465|4464.5|0
1634806320000|2021-10-21 08:52:00|4465.5|4465|4466.5|4466|4467|4466.5|4465.5|4465|0
1634806330000|2021-10-21 08:52:10|4467|4465.5|4467|4466|4467|4466|4466|4465.5|0
1634806340000|2021-10-21 08:52:20|4466.5|4465.5|4466.5|4465.5|4467|4466|4466|4465.5|0
1634806350000|2021-10-21 08:52:30|4467|4466|4467|4466.5|4467|4466.5|4466.5|4465.5|0
1634806360000|2021-10-21 08:52:40|4466.5|4466|4467|4466.5|4467|4466.5|4466.5|4466|0
1634806370000|2021-10-21 08:52:50|4467.5|4467|4467|4466|4468|4467.5|4467|4466|0
1634806380000|2021-10-21 08:53:00|4466.5||4467||4467||4466.5||0
1634806390000|2021-10-21 08:53:10|4467.5|4466.5|4466.5|4466|4467.5|4467|4466|4465.5|0
1634806400000|2021-10-21 08:53:20|4466|4465.5|4466|4465.5|4466|4465.5|4466|4465.5|0
1634806410000|2021-10-21 08:53:30|4465.5|4465|4465|4464|4465.5|4465|4464.5|4463.5|0
1634806420000|2021-10-21 08:53:40|4465.5|4464.5|4466.5|4465.5|4466.5|4465.5|4465.5|4464|0
1634806430000|2021-10-21 08:53:50|4467|4466|4467|4466.5|4467.5|4467|4467|4465.5|0
1634806440000|2021-10-21 08:54:00|4467.5||4467||4467.5||4467||0
1634806450000|2021-10-21 08:54:10|4466.5|4466|4468|4467.5|4468|4467.5|4466.5|4465.5|0
1634806460000|2021-10-21 08:54:20|4467.5|4467|4467.5|4467|4467.5|4467|4467.5|4466.5|0
1634806470000|2021-10-21 08:54:30|4467|4466.5|4467|4466.5|4467.5|4467|4466.5|4466|0
1634806480000|2021-10-21 08:54:40|4467.5|4467|4467.5|4467|4468|4467.5|4466.5|4466|0
1634806490000|2021-10-21 08:54:50|4467|4466.5|4467|4466.5|4467|4466.5|4467|4466.5|0
1634806500000|2021-10-21 08:55:00|4466.5|4466|4466|4465.5|4466.5|4466|4466|4465.5|0
1634806510000|2021-10-21 08:55:10|4466.5|4466|4466.5|4466|4467|4466.5|4466.5|4466|0
1634806520000|2021-10-21 08:55:20|4466|4465.5|4466|4465.5|4466|4465.5|4465.5|4465|0
1634806530000|2021-10-21 08:55:30|4465.5|4465|4466.5|4465.5|4466.5|4465.5|4465.5|4465|0
1634806540000|2021-10-21 08:55:40|4466|4465|4465.5|4464.5|4466|4465|4465|4464.5|0
1634806550000|2021-10-21 08:55:50|4465|4465|4466.5|4466|4466.5|4466|4465|4464.5|0
1634806560000|2021-10-21 08:56:00|4467|4466.5|4467|4466.5|4467.5|4467|4467|4466.5|0
1634806570000|2021-10-21 08:56:10|4466.5|4466|4466.5|4466|4466.5|4466|4466.5|4466|0
1634806580000|2021-10-21 08:56:20|4466|4465.5|4466.5|4466|4466.5|4466|4466|4465.5|0
1634806590000|2021-10-21 08:56:30|4467|4466.5|4466.5|4465.5|4467|4466.5|4466.5|4465.5|0
1634806600000|2021-10-21 08:56:40|4466|4466|4466.5|4466|4467|4466|4466|4465.5|0
1634806610000|2021-10-21 08:56:50|4467|4465.5|4466.5|4465.5|4467|4466|4466|4465.5|0
1634806620000|2021-10-21 08:57:00|4466|4465|4466|4465|4466|4465.5|4465.5|4464.5|0
1634806630000|2021-10-21 08:57:10|4466.5|4465.5|4466|4465.5|4467|4466.5|4466|4465.5|0
1634806640000|2021-10-21 08:57:20|4466.5|4466|4466.5|4466|4467|4466|4466|4465.5|0
1634806650000|2021-10-21 08:57:30|4467|4466.5|4468|4467|4468|4467|4467|4466|0
1634806660000|2021-10-21 08:57:40|4468.5|4467.5|4468|4467.5|4468.5|4468|4468|4467.5|0
1634806670000|2021-10-21 08:57:50|4467.5|4467|4468|4467.5|4468.5|4467.5|4467.5|4466.5|0
1634806680000|2021-10-21 08:58:00|4467.5|4467|4467|4466.5|4467.5|4467|4466.5|4465.5|0
1634806690000|2021-10-21 08:58:10|4467.5|4467|4466.5|4466|4467.5|4467|4466.5|4466|0
1634806700000|2021-10-21 08:58:20|4466|4465.5|4466.5|4465.5|4466.5|4465.5|4466|4465.5|0
1634806710000|2021-10-21 08:58:30|4466|4465|4465.5|4465|4466|4465|4465.5|4464.5|0
1634806720000|2021-10-21 08:58:40|4465|4464.5|4465|4464.5|4465|4464.5|4465|4464.5|0
1634806730000|2021-10-21 08:58:50|4465.5|4465|4466.5|4465.5|4466.5|4465.5|4465.5|4465|0
1634806740000|2021-10-21 08:59:00|4467|4466|4465.5|4465|4467|4466|4465|4464.5|0
1634806750000|2021-10-21 08:59:10|4466|4464.5|4465.5|4464.5|4466|4464.5|4465.5|4464.5|0
1634806760000|2021-10-21 08:59:20|4465|4465|4465|4464.5|4465.5|4465|4464.5|4464|0
1634806770000|2021-10-21 08:59:30|4465.5|4465|4465.5|4465|4465.5|4465|4465.5|4465|0
1634806780000|2021-10-21 08:59:40|4466|4465.5|4466.5|4465.5|4466.5|4465.5|4465.5|4465|0
1634806790000|2021-10-21 08:59:50|4466|4465|4465.5|4465|4466|4465|4465.5|4465|0
1634806800000|2021-10-21 09:00:00|4466|4465.5|4466.5|4465.5|4467|4466|4465.5|4465|0
1634806810000|2021-10-21 09:00:10|4466|4466|4466.5|4465.5|4466.5|4466|4465.5|4465|0
1634806820000|2021-10-21 09:00:20|4466|4466|4467|4466.5|4467|4466.5|4466|4465.5|0
1634806830000|2021-10-21 09:00:30|4467.5|4467|4467|4466.5|4467.5|4467|4467|4466|0
1634806840000|2021-10-21 09:00:40|4467.5||4467.5||4467.5||4467||0
1634806850000|2021-10-21 09:00:50|4467||4467.5||4467.5||4467||0
1634806860000|2021-10-21 09:01:00|4467|4467|4467|4466|4468|4467.5|4466.5|4466|0
1634806870000|2021-10-21 09:01:10||4466.5||4466||4466.5||4466|0
1634806880000|2021-10-21 09:01:20|4466.5|4466.5|4466|4465.5|4466.5|4466.5|4466|4465.5|0
1634806890000|2021-10-21 09:01:30|4465.5|4465|4466.5|4466|4466.5|4466|4465|4464.5|0
1634806900000|2021-10-21 09:01:40|4466|4465.5|4467|4466|4467|4466|4466|4465.5|0
1634806910000|2021-10-21 09:01:50|4466.5|4466.5|4467|4466.5|4467.5|4466.5|4466.5|4466|0
1634806920000|2021-10-21 09:02:00|4466.5|4466|4467.5|4467|4467.5|4467|4466.5|4466|0
1634806930000|2021-10-21 09:02:10|4468|4467.5|4467.5|4467|4468|4467.5|4467.5|4467|0
1634806940000|2021-10-21 09:02:20|4468|4467.5|4468.5|4467.5|4468.5|4468|4468|4467.5|0
1634806950000|2021-10-21 09:02:30|4468|4468|4467.5|4467|4468.5|4468|4467|4466.5|0
1634806960000|2021-10-21 09:02:40|4467|4466.5|4467.5|4467|4467.5|4467|4467|4466.5|0
1634806970000|2021-10-21 09:02:50|4467|4466.5|4467.5|4467|4467.5|4467|4467|4466.5|0
1634806980000|2021-10-21 09:03:00|4468|4467.5|4469|4468.5|4469|4468.5|4468|4467.5|0
1634806990000|2021-10-21 09:03:10|4469.5|4469|4468|4467|4469.5|4469|4467.5|4466.5|0
1634807000000|2021-10-21 09:03:20|4467.5|4467.5|4467.5|4466.5|4467.5|4467.5|4467.5|4466.5|0
1634807010000|2021-10-21 09:03:30|4467|4467|4467.5|4467|4467.5|4467|4467|4466.5|0
1634807020000|2021-10-21 09:03:40|4468|4467.5|4468|4467.5|4468|4467.5|4468|4467.5|0
1634807030000|2021-10-21 09:03:50|4468.5||4468||4468.5||4468||0
1634807040000|2021-10-21 09:04:00|4468.5|4468|4468.5|4468|4469|4468|4468|4468|0
1634807050000|2021-10-21 09:04:10|4469|4468.5|4469|4468.5|4469|4468.5|4468.5|4468.5|0
1634807060000|2021-10-21 09:04:20|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|0
1634807080000|2021-10-21 09:04:40|4470|4469.5|4470|4469.5|4470|4469.5|4470|4469.5|0
1634807100000|2021-10-21 09:05:00|4469.5|4469|4470|4469.5|4470|4469.5|4469.5|4469|0
1634807130000|2021-10-21 09:05:30|4470.5|4470|4470|4469.5|4471|4470.5|4470|4469.5|0
1634807140000|2021-10-21 09:05:40|4470.5|4470|4470|4469.5|4470.5|4470|4470|4469.5|0
1634807150000|2021-10-21 09:05:50|4469.5|4469|4470|4469.5|4470|4469.5|4469.5|4469|0
1634807160000|2021-10-21 09:06:00|4470.5|4470|4470.5|4470|4470.5|4470|4470.5|4470|0
1634807170000|2021-10-21 09:06:10|4471|4470.5|4472|4471.5|4472|4471.5|4471|4470.5|0
1634807190000|2021-10-21 09:06:30|4471.5|4471|4471|4470.5|4471.5|4471|4470.5|4470|0
1634807200000|2021-10-21 09:06:40|4471.5|4471|4471|4470.5|4472|4471.5|4471|4470.5|0
1634807210000|2021-10-21 09:06:50|4470.5|4470|4471|4470.5|4471|4470.5|4470.5|4470|0
1634807220000|2021-10-21 09:07:00|4470.5|4470|4471|4470.5|4471|4470.5|4470.5|4470|0
1634807230000|2021-10-21 09:07:10|4470.5|4470|4470.5|4470|4471|4470.5|4470|4469.5|0
1634807240000|2021-10-21 09:07:20|4471|4470.5|4470.5|4470|4471|4470.5|4470.5|4469.5|0
1634807250000|2021-10-21 09:07:30|4470|4469.5|4470|4469.5|4470|4470|4470|4469.5|0
1634807260000|2021-10-21 09:07:40|4469.5|4469|4469.5|4469|4470|4469.5|4469.5|4469|0
1634807270000|2021-10-21 09:07:50|4469|4468.5|4470|4469.5|4470.5|4470|4469|4468.5|0
1634807280000|2021-10-21 09:08:00|4470.5|4470|4471.5|4471|4471.5|4471|4470.5|4469.5|0
1634807290000|2021-10-21 09:08:10|4472|4470.5|4472|4471|4472|4471|4471|4470.5|0
1634807300000|2021-10-21 09:08:20|4471.5|4471.5|4472|4471.5|4472|4471.5|4471.5|4471|0
1634807310000|2021-10-21 09:08:30|4472.5|4472|4472|4471|4472.5|4472|4472|4471|0
1634807320000|2021-10-21 09:08:40|4471.5|4470.5|4471|4470|4471.5|4470.5|4470|4469.5|0
1634807330000|2021-10-21 09:08:50|4470.5|4470.5|4471|4470.5|4471|4470.5|4470.5|4469.5|0
1634807340000|2021-10-21 09:09:00|4471.5|4471|4470|4469.5|4471.5|4471|4470|4469.5|0
1634807350000|2021-10-21 09:09:10|4469.5|4469|4469.5|4469|4470|4469|4469|4468.5|0
1634807360000|2021-10-21 09:09:20|4469|4468.5|4469|4468.5|4470|4469.5|4468.5|4467.5|0
1634807370000|2021-10-21 09:09:30|4468.5|4468|4468.5|4468|4469|4468|4468|4467.5|0
1634807380000|2021-10-21 09:09:40|4469|4467.5|4467.5|4467|4469|4467.5|4467.5|4466.5|0
1634807390000|2021-10-21 09:09:50|4467|4466.5|4466.5|4466|4467.5|4466.5|4466|4465.5|0
1634807400000|2021-10-21 09:10:00|4466|4465.5|4466|4465|4466|4465.5|4465.5|4465|0
1634807410000|2021-10-21 09:10:10|4465.5|4465.5|4466|4465.5|4466|4465.5|4465.5|4465|0
1634807420000|2021-10-21 09:10:20|4465.5|4465|4466|4465.5|4466|4465.5|4465.5|4465|0
1634807430000|2021-10-21 09:10:30|4466.5|4466|4467|4466|4467|4466|4466.5|4466|0
1634807440000|2021-10-21 09:10:40|4466.5||4467||4467||4466.5||0
1634807450000|2021-10-21 09:10:50|4467.5|4466.5|4466.5|4466|4468|4467.5|4466.5|4466|0
1634807460000|2021-10-21 09:11:00|4466|4465.5|4464.5|4464|4466|4466|4464|4463.5|0
1634807470000|2021-10-21 09:11:10|4464|4463.5|4463|4462.5|4464|4463.5|4462.5|4462|0
1634807480000|2021-10-21 09:11:20||4462||4462.5||4462.5||4462|0
1634807490000|2021-10-21 09:11:30|4463.5|4463|4463.5|4463|4463.5|4463|4463.5|4463|0
1634807500000|2021-10-21 09:11:40|4464|4463.5|4463.5|4463|4464|4463.5|4463.5|4462.5|0
1634807510000|2021-10-21 09:11:50|4463|4462.5|4464|4463|4464.5|4464|4463|4462.5|0
1634807530000|2021-10-21 09:12:10|4464.5|4463.5|4464.5|4464|4465|4464|4464|4463.5|0
1634807540000|2021-10-21 09:12:20|4464|4463.5|4463.5|4463|4464.5|4464|4463.5|4463|0
1634807550000|2021-10-21 09:12:30|4463|4462.5|4463|4462.5|4463|4462.5|4463|4462.5|0
1634807560000|2021-10-21 09:12:40|4462.5|4462|4463|4462|4463|4462.5|4462.5|4462|0
1634807570000|2021-10-21 09:12:50|4462.5|4462.5|4462|4461.5|4462.5|4462.5|4462|4461.5|0
1634807580000|2021-10-21 09:13:00|4461.5|4461|4461.5|4461|4461.5|4461.5|4461.5|4461|0
1634807590000|2021-10-21 09:13:10|4461|4460.5|4461.5|4460.5|4462|4461.5|4460|4459.5|0
1634807600000|2021-10-21 09:13:20|4461|4461|4461.5|4461|4461.5|4461|4461|4460.5|0
1634807610000|2021-10-21 09:13:30|4461|4460.5|4460.5|4459.5|4461.5|4461|4460|4459.5|0
1634807620000|2021-10-21 09:13:40||4460||4460||4460||4460|0
1634807640000|2021-10-21 09:14:00|4460|4459.5|4460.5|4460|4460.5|4460|4460|4459.5|0
1634807650000|2021-10-21 09:14:10|4460|4459.5|4460|4459.5|4460.5|4459.5|4460|4459.5|0
1634807660000|2021-10-21 09:14:20|4460.5|4460|4460|4459.5|4460.5|4460|4459.5|4459|0
1634807680000|2021-10-21 09:14:40|4460.5|4460|4460.5|4459.5|4460.5|4460|4460|4459.5|0
1634807700000|2021-10-21 09:15:00|4460|4459|4459.5|4459|4460.5|4459.5|4459.5|4459|0
1634807710000|2021-10-21 09:15:10|4460|4459.5|4460|4459.5|4460|4459.5|4459.5|4459|0
1634807720000|2021-10-21 09:15:20|4460.5|4459|4459.5|4459|4460.5|4459.5|4459.5|4459|0
1634807730000|2021-10-21 09:15:30|4460|4459.5|4460.5|4459.5|4460.5|4460|4460|4459.5|0
1634807740000|2021-10-21 09:15:40|4460|4459|4459.5|4459|4460.5|4459.5|4459.5|4459|0
1634807750000|2021-10-21 09:15:50|4460|4459.5|4460|4459.5|4460.5|4459.5|4460|4459|0
1634807760000|2021-10-21 09:16:00|4460.5||4460||4460.5||4460||0
1634807770000|2021-10-21 09:16:10|4459.5|4459|4460|4459.5|4460|4459.5|4459.5|4459|0
1634807790000|2021-10-21 09:16:30|4460.5|4460|4460.5|4459.5|4460.5|4460|4460|4459.5|0
1634807800000|2021-10-21 09:16:40|4460|4460|4460.5|4460|4460.5|4460|4460|4459.5|0
1634807810000|2021-10-21 09:16:50|4460|4459.5|4460.5|4459.5|4460.5|4460|4460|4459.5|0
1634807820000|2021-10-21 09:17:00|4460|4460|4460.5|4460|4460.5|4460|4460|4459.5|0
1634807830000|2021-10-21 09:17:10|4461|4460.5|4461.5|4460.5|4461.5|4460.5|4460.5|4460|0
1634807840000|2021-10-21 09:17:20|4462|4461|4462.5|4462|4462.5|4462|4462|4461|0
1634807850000|2021-10-21 09:17:30|4462|4461.5|4461|4460.5|4462|4461.5|4461|4460.5|0
1634807860000|2021-10-21 09:17:40|4461.5|4461|4461.5|4461|4461.5|4461|4461.5|4460.5|0
1634807870000|2021-10-21 09:17:50|4461|4460.5|4460.5|4460|4461|4460.5|4460.5|4460|0
1634807880000|2021-10-21 09:18:00|4461|4460.5|4461|4460.5|4461|4460.5|4460.5|4460|0
1634807890000|2021-10-21 09:18:10|4460.5|4460|4460.5|4460|4461|4460.5|4460.5|4460|0
1634807900000|2021-10-21 09:18:20|4461|4459.5|4461|4460|4462|4461|4460.5|4459.5|0
1634807910000|2021-10-21 09:18:30||4460.5||4460.5||4460.5||4460.5|0
1634807920000|2021-10-21 09:18:40|4461.5|4460|4461.5|4460.5|4461.5|4460.5|4460.5|4460|0
1634807930000|2021-10-21 09:18:50|4461|4461|4462|4461.5|4462|4461.5|4461|4460.5|0
1634807940000|2021-10-21 09:19:00|4461.5|4461|4460.5|4459.5|4462|4461.5|4460.5|4459.5|0
1634807950000|2021-10-21 09:19:10|4461|4460|4460.5|4460|4461|4460|4460.5|4459.5|0
1634807960000|2021-10-21 09:19:20|4460|4459.5|4459|4458|4460|4459.5|4458|4457.5|0
1634807970000|2021-10-21 09:19:30|4458.5|4457.5|4458|4457.5|4458.5|4457.5|4458|4457.5|0
1634807980000|2021-10-21 09:19:40|4458.5|4458|4457.5|4457|4458.5|4458|4457.5|4457|0
1634807990000|2021-10-21 09:19:50|4458||4457.5||4458||4457.5||0
1634808000000|2021-10-21 09:20:00|4458|4456.5|4458|4457|4458|4457|4457|4456.5|0
1634808010000|2021-10-21 09:20:10|4457.5|4457.5|4456.5|4456|4458.5|4457.5|4456.5|4456|0
1634808020000|2021-10-21 09:20:20|4456|4455.5|4455|4454.5|4456|4455.5|4455|4454.5|0
1634808030000|2021-10-21 09:20:30|4454.5|4454|4454|4453|4455|4454.5|4454|4453|0
1634808040000|2021-10-21 09:20:40|4453.5|4452.5|4453.5|4453|4454|4453|4453|4452.5|0
1634808050000|2021-10-21 09:20:50|4454|4453.5|4454|4453.5|4454.5|4454|4454|4453.5|0
1634808060000|2021-10-21 09:21:00|4454.5|4454|4454.5|4453.5|4454.5|4454|4454|4453.5|0
1634808070000|2021-10-21 09:21:10|4454|4454|4454.5|4454|4454.5|4454|4454|4454|0
1634808080000|2021-10-21 09:21:20|4455|4454.5|4455.5|4454.5|4456|4454.5|4455|4454.5|0
1634808090000|2021-10-21 09:21:30|4456|4455|4455.5|4454.5|4456.5|4455.5|4455.5|4454.5|0
1634808100000|2021-10-21 09:21:40|4455|4454|4455|4454.5|4455.5|4454.5|4454.5|4454|0
1634808120000|2021-10-21 09:22:00|4454.5|4454|4454.5|4454|4454.5|4454|4454.5|4453.5|0
1634808140000|2021-10-21 09:22:20|4454|4453.5|4454.5|4454|4454.5|4454|4454|4453.5|0
1634808150000|2021-10-21 09:22:30|4455|4454.5|4456|4455.5|4456|4455.5|4454.5|4454.5|0
1634808160000|2021-10-21 09:22:40|4456.5|4455|4455.5|4454.5|4456.5|4455|4455|4454.5|0
1634808180000|2021-10-21 09:23:00|4455|4455|4455.5|4454.5|4455.5|4455|4455|4454.5|0
1634808190000|2021-10-21 09:23:10||4455||4455||4455||4455|0
1634808210000|2021-10-21 09:23:30|4455|4454.5|4455|4454.5|4455|4454.5|4455|4454.5|0
1634808220000|2021-10-21 09:23:40|4454.5|4454|4456|4455|4456|4455|4454.5|4454|0
1634808240000|2021-10-21 09:24:00|4456.5|4455.5|4456|4455.5|4456.5|4456|4456|4455.5|0
1634808250000|2021-10-21 09:24:10|4456.5||4456||4456.5||4456||0
1634808260000|2021-10-21 09:24:20||4455||4455.5||4455.5||4455|0
1634808270000|2021-10-21 09:24:30|4456.5|4456|4456|4455.5|4456.5|4456|4456|4455.5|0
1634808280000|2021-10-21 09:24:40|4456.5|4456|4454|4453.5|4456.5|4456|4454|4453.5|0
1634808290000|2021-10-21 09:24:50|4453.5|4453|4454.5|4454|4455|4454.5|4453.5|4453|0
1634808300000|2021-10-21 09:25:00|4455|4454.5|4454|4453.5|4455|4454.5|4454|4453.5|0
1634808310000|2021-10-21 09:25:10|4454.5|4454|4454.5|4453.5|4454.5|4454|4454|4453.5|0
1634808320000|2021-10-21 09:25:20|4454|4454|4453|4452.5|4454|4454|4453|4452.5|0
1634808330000|2021-10-21 09:25:30|4453.5|4453|4453.5|4453|4453.5|4453|4453.5|4453|0
1634808340000|2021-10-21 09:25:40|4454|4453.5|4454|4453.5|4454|4453.5|4454|4453.5|0
1634808350000|2021-10-21 09:25:50|4454.5|4454|4454.5|4454|4454.5|4454|4454|4453.5|0
1634808360000|2021-10-21 09:26:00|4454|4453.5|4453.5|4452.5|4454.5|4454|4453.5|4452.5|0
1634808370000|2021-10-21 09:26:10|4453||4453||4453||4453||0
1634808380000|2021-10-21 09:26:20|4453.5|4453|4453.5|4453|4453.5|4453|4453.5|4452.5|0
1634808390000|2021-10-21 09:26:30||4452.5||4453||4453||4452.5|0
1634808400000|2021-10-21 09:26:40|4453|4452.5|4453.5|4453|4453.5|4453|4453|4452.5|0
1634808410000|2021-10-21 09:26:50|4453|4452.5|4453|4452.5|4453|4453|4452|4451.5|0
1634808420000|2021-10-21 09:27:00|4453.5|4453|4452.5|4451.5|4454|4453|4452|4451.5|0
1634808430000|2021-10-21 09:27:10|4452||4452.5||4452.5||4452||0
1634808440000|2021-10-21 09:27:20|4453|4452|4453|4452|4453|4452|4452.5|4452|0
1634808450000|2021-10-21 09:27:30|4452.5||4453||4453||4452.5||0
1634808460000|2021-10-21 09:27:40|4452.5|4452.5|4452.5|4452|4452.5|4452.5|4452|4451.5|0
1634808470000|2021-10-21 09:27:50|4453|4452.5|4453|4452|4453.5|4453|4452.5|4451.5|0
1634808480000|2021-10-21 09:28:00|4452.5|4452.5|4453.5|4453|4454|4453.5|4452.5|4452.5|0
1634808490000|2021-10-21 09:28:10|4453|4452.5|4453.5|4452.5|4453.5|4453|4453|4452.5|0
1634808500000|2021-10-21 09:28:20|4453|4453|4453.5|4453|4453.5|4453|4453|4453|0
1634808510000|2021-10-21 09:28:30|4454|4453.5|4454|4453.5|4454|4453.5|4453.5|4453|0
1634808530000|2021-10-21 09:28:50|4454.5|4454|4454.5|4453.5|4454.5|4454|4454|4453.5|0
1634808540000|2021-10-21 09:29:00|4454|4454|4454.5|4453.5|4454.5|4454|4454|4453|0
1634808550000|2021-10-21 09:29:10|4455|4454|4453|4452.5|4455|4454|4453|4452.5|0
1634808560000|2021-10-21 09:29:20|4452.5|4452|4452.5|4452|4454|4453|4451.5|4451|0
1634808570000|2021-10-21 09:29:30|4453|4452.5|4452.5|4452|4453.5|4453|4452.5|4452|0
1634808580000|2021-10-21 09:29:40|4453|4452.5|4452|4451.5|4453|4452.5|4452|4451.5|0
1634808590000|2021-10-21 09:29:50|4452.5|4451|4452.5|4452|4452.5|4452|4451.5|4451|0
1634808600000|2021-10-21 09:30:00|4453|4451.5|4452|4451.5|4453|4451.5|4451.5|4451|0
1634808610000|2021-10-21 09:30:10|4452.5|4452|4452.5|4451.5|4452.5|4452|4452.5|4451.5|0
1634808620000|2021-10-21 09:30:20|4452|4451|4451.5|4450.5|4452|4451|4450|4449.5|0
1634808640000|2021-10-21 09:30:40|4451||4451.5||4451.5||4451||0
1634808650000|2021-10-21 09:30:50|4452|4451|4452|4451.5|4452|4451.5|4452|4451|0
1634808660000|2021-10-21 09:31:00|4451.5|4451|4451|4450|4451.5|4451|4450.5|4450|0
1634808670000|2021-10-21 09:31:10|4451.5|4450.5|4451.5|4450.5|4451.5|4450.5|4451.5|4450.5|0
1634808680000|2021-10-21 09:31:20|4452|4451|4451.5|4451|4452|4451.5|4451.5|4451|0
1634808690000|2021-10-21 09:31:30|4452|4451.5|4451.5|4451|4452|4451.5|4451.5|4451|0
1634808710000|2021-10-21 09:31:50|4452|4451.5|4452|4451|4452|4451.5|4451.5|4451|0
1634808720000|2021-10-21 09:32:00|4451.5|4451.5|4452|4451|4452|4451.5|4451.5|4451|0
1634808730000|2021-10-21 09:32:10|4451.5|4451.5|4451.5|4451|4452|4451.5|4451.5|4451|0
1634808740000|2021-10-21 09:32:20|4452||4451.5||4452||4451.5||0
1634808760000|2021-10-21 09:32:40|4452||4451.5||4452||4451.5||0
1634808770000|2021-10-21 09:32:50|4452|4451.5|4452|4451.5|4452|4451.5|4451.5|4451.5|0
1634808780000|2021-10-21 09:33:00|4451.5|4451|4452|4451|4452|4451|4451.5|4451|0
1634808790000|2021-10-21 09:33:10|4451.5|4451.5|4451.5|4451|4452|4451.5|4451.5|4451|0
1634808800000|2021-10-21 09:33:20|4452|4451.5|4452.5|4451.5|4453|4452.5|4452|4451.5|0
1634808810000|2021-10-21 09:33:30|4452|4452|4453|4452|4453|4452.5|4452|4451.5|0
1634808820000|2021-10-21 09:33:40|4452.5|4451.5|4452.5|4451.5|4453|4452|4452|4451.5|0
1634808830000|2021-10-21 09:33:50|4452|4452|4452.5|4451.5|4452.5|4452|4452|4451.5|0
1634808840000|2021-10-21 09:34:00|4453|4452|4452|4451.5|4453|4452.5|4452|4451.5|0
1634808850000|2021-10-21 09:34:10|4452.5|4451|4453|4452.5|4453|4452.5|4452|4450.5|0
1634808860000|2021-10-21 09:34:20|4452.5|4452|4453|4451.5|4453|4452.5|4452.5|4451.5|0
1634808870000|2021-10-21 09:34:30|4452.5|4452|4453|4452.5|4453.5|4453|4452.5|4452|0
1634808880000|2021-10-21 09:34:40|4452.5|4452|4452|4451.5|4453|4452|4452|4451|0
1634808890000|2021-10-21 09:34:50|4452.5|4451|4452|4451.5|4452.5|4451.5|4452|4451|0
1634808900000|2021-10-21 09:35:00|4452.5||4452||4452.5||4452||0
1634808910000|2021-10-21 09:35:10|4452.5|4452|4453|4452.5|4453.5|4452.5|4452.5|4452|0
1634808930000|2021-10-21 09:35:30|4453.5|4452|4454|4453|4454|4453|4453.5|4452|0
1634808940000|2021-10-21 09:35:40|4453.5||4453.5||4454||4453.5||0
1634808950000|2021-10-21 09:35:50|4454||4453.5||4454||4453.5||0
1634808960000|2021-10-21 09:36:00|4454|4452.5|4452.5|4452|4454|4452.5|4452.5|4452|0
1634808970000|2021-10-21 09:36:10|4452|4451.5|4452|4451|4452|4451.5|4452|4451|0
1634808980000|2021-10-21 09:36:20|4452.5|4451.5|4452|4451|4452.5|4451.5|4452|4451|0
1634808990000|2021-10-21 09:36:30||4451.5||4451.5||4451.5||4451.5|0
1634809000000|2021-10-21 09:36:40|4452.5|4452|4452.5|4451.5|4453|4452|4452|4451.5|0
1634809010000|2021-10-21 09:36:50|4452|4452|4452.5|4451.5|4452.5|4452|4452|4451.5|0
1634809020000|2021-10-21 09:37:00|4452|4451|4451.5|4451|4452|4451|4451.5|4451|0
1634809030000|2021-10-21 09:37:10|4451|4450.5|4450.5|4450|4451|4450.5|4450|4449.5|0
1634809040000|2021-10-21 09:37:20|4451|4450.5|4451.5|4450.5|4451.5|4450.5|4451|4450.5|0
1634809050000|2021-10-21 09:37:30|4451|4451|4452|4451|4452|4451|4451|4451|0
1634809060000|2021-10-21 09:37:40|4452.5|4451.5|4452.5|4451.5|4453|4451.5|4452|4451.5|0
1634809070000|2021-10-21 09:37:50|4453|4452|4453.5|4453|4453.5|4453|4453|4452|0
1634809080000|2021-10-21 09:38:00|4453|4452.5|4453|4452|4453|4452.5|4452.5|4452|0
1634809090000|2021-10-21 09:38:10|4452.5|4451.5|4452|4451.5|4452.5|4451.5|4452|4451.5|0
1634809100000|2021-10-21 09:38:20|4452.5|4452|4453|4452|4453|4452.5|4452.5|4452|0
1634809110000|2021-10-21 09:38:30|4452.5|4452.5|4453|4452|4453|4452.5|4452.5|4451.5|0
1634809120000|2021-10-21 09:38:40|4452.5|4451.5|4452.5|4451.5|4452.5|4451.5|4452|4451.5|0
1634809130000|2021-10-21 09:38:50|4453|4452|4452.5|4452|4453|4452|4452.5|4452|0
1634809150000|2021-10-21 09:39:10|4453|4452.5|4452.5|4452|4453|4452.5|4452.5|4452|0
1634809160000|2021-10-21 09:39:20|4453|4452.5|4453|4452.5|4453|4452.5|4452.5|4452|0
1634809170000|2021-10-21 09:39:30|4452.5|4452|4453|4452.5|4453.5|4452.5|4452.5|4452|0
1634809180000|2021-10-21 09:39:40|4452.5|4452|4452.5|4452|4453|4452|4452.5|4452|0
1634809190000|2021-10-21 09:39:50|4452|4451.5|4452|4451.5|4452|4451.5|4452|4451.5|0
1634809200000|2021-10-21 09:40:00|4451.5|4451|4451.5|4450.5|4451.5|4451|4451|4450.5|0
1634809210000|2021-10-21 09:40:10|4451|4451|4451.5|4451|4451.5|4451|4451|4450.5|0
1634809220000|2021-10-21 09:40:20|4452|4451.5|4451|4450.5|4452|4451.5|4451|4450.5|0
1634809230000|2021-10-21 09:40:30|4451.5||4451.5||4451.5||4451||0
1634809240000|2021-10-21 09:40:40|4451|4451|4451|4450.5|4452|4451|4451|4450.5|0
1634809250000|2021-10-21 09:40:50|4450.5|4450|4451|4450.5|4451|4450.5|4450.5|4450|0
1634809260000|2021-10-21 09:41:00|4451.5|4451|4450.5|4450|4451.5|4451|4450.5|4450|0
1634809280000|2021-10-21 09:41:20|4451|4450.5|4450.5|4450|4451|4450.5|4450.5|4450|0
1634809290000|2021-10-21 09:41:30|4450|4449.5|4450.5|4450|4451|4450.5|4449.5|4449|0
1634809300000|2021-10-21 09:41:40|4451||4450.5||4451||4450.5||0
1634809310000|2021-10-21 09:41:50|4450|4449.5|4450.5|4449.5|4450.5|4449.5|4449.5|4449|0
1634809320000|2021-10-21 09:42:00|4450|4449|4449.5|4449|4450|4449|4449.5|4449|0
1634809330000|2021-10-21 09:42:10|4449|4448.5|4449|4448.5|4449|4448.5|4448.5|4448|0
1634809340000|2021-10-21 09:42:20|4449.5|4449|4449.5|4449|4450|4449|4449.5|4448.5|0
1634809350000|2021-10-21 09:42:30|4449|4448.5|4449|4448.5|4449|4448.5|4449|4448.5|0
1634809360000|2021-10-21 09:42:40|4449.5|4449|4449.5|4448.5|4449.5|4449|4449|4448.5|0
1634809370000|2021-10-21 09:42:50|4450|4449|4450|4449|4450|4449.5|4449.5|4449|0
1634809380000|2021-10-21 09:43:00|4449.5||4449.5||4450||4449.5||0
1634809390000|2021-10-21 09:43:10|4450|4449.5|4450|4449.5|4450|4449.5|4450|4449.5|0
1634809410000|2021-10-21 09:43:30|4450.5|4450|4449.5|4449|4450.5|4450|4449|4448.5|0
1634809420000|2021-10-21 09:43:40|4449|4448.5|4449.5|4449|4449.5|4449|4449|4448.5|0
1634809430000|2021-10-21 09:43:50|4450|4449.5|4450|4449|4450|4449.5|4450|4449|0
1634809440000|2021-10-21 09:44:00|4450.5|4449.5|4449.5|4449|4450.5|4450|4449.5|4449|0
1634809450000|2021-10-21 09:44:10|4449|4448.5|4448.5|4448|4449|4448.5|4448.5|4448|0
1634809470000|2021-10-21 09:44:30|4449|4448.5|4449|4448.5|4449|4448.5|4448.5|4448.5|0
1634809480000|2021-10-21 09:44:40|4449.5||4449.5||4449.5||4449||0
1634809490000|2021-10-21 09:44:50|4449|4449|4450|4449.5|4450|4449.5|4449|4448.5|0
1634809500000|2021-10-21 09:45:00|4449.5|4449|4449|4448|4449.5|4449|4449|4448|0
1634809510000|2021-10-21 09:45:10|4448.5|4448.5|4448|4447.5|4449|4448.5|4447.5|4447|0
1634809520000|2021-10-21 09:45:20|4447.5|4447|4447|4446.5|4448|4447|4447|4446|0
1634809550000|2021-10-21 09:45:50|4446.5|4446|4446.5|4446|4446.5|4446|4446|4445.5|0
1634809560000|2021-10-21 09:46:00|4446|4445.5|4444.5|4444|4446.5|4446|4444.5|4444|0
1634809570000|2021-10-21 09:46:10|4445|4444.5|4443.5|4443|4445.5|4444.5|4443.5|4443|0
1634809580000|2021-10-21 09:46:20|4444|4443.5|4444.5|4444|4444.5|4444|4444|4443.5|0
1634809590000|2021-10-21 09:46:30|4444|4443.5|4444|4443.5|4444.5|4444|4444|4443.5|0
1634809600000|2021-10-21 09:46:40|4443.5|4443|4442.5|4442|4443.5|4443|4442.5|4442|0
1634809610000|2021-10-21 09:46:50|4443|4442.5|4443|4442.5|4443|4442.5|4443|4442.5|0
1634809620000|2021-10-21 09:47:00|4442.5|4442|4442.5|4442|4443|4442.5|4442.5|4441.5|0
1634809650000|2021-10-21 09:47:30|4442|4441.5|4442|4441.5|4442|4441.5|4442|4441.5|0
1634809660000|2021-10-21 09:47:40|4442.5|4442|4442|4441.5|4442.5|4442|4442|4441|0
1634809690000|2021-10-21 09:48:10|4441.5|4441|4443.5|4443|4443.5|4443|4441.5|4441|0
1634809710000|2021-10-21 09:48:30|4443|4442.5|4441.5|4441|4443|4443|4441.5|4441|0
1634809720000|2021-10-21 09:48:40|4442|4440.5|4441.5|4441|4442|4441|4441.5|4440.5|0
1634809730000|2021-10-21 09:48:50|4441|4440.5|4441.5|4441|4441.5|4441|4441|4440|0
1634809740000|2021-10-21 09:49:00|4442|4440.5|4443|4442|4443|4442|4442|4440.5|0
1634809750000|2021-10-21 09:49:10|4442.5|4442.5|4444|4443|4444|4443.5|4442.5|4442.5|0
1634809760000|2021-10-21 09:49:20|4444.5|4443.5|4444|4443.5|4444.5|4443.5|4444|4443.5|0
1634809780000|2021-10-21 09:49:40|4443.5|4443|4443|4442.5|4443.5|4443|4443|4442.5|0
1634809790000|2021-10-21 09:49:50|4443.5|4443|4443.5|4443|4443.5|4443|4443|4443|0
1634809800000|2021-10-21 09:50:00|4444|4443.5|4444|4443|4444|4443.5|4443.5|4443|0
1634809810000|2021-10-21 09:50:10|4444.5|4443.5|4443|4442.5|4444.5|4443.5|4443|4442.5|0
1634809820000|2021-10-21 09:50:20|4443.5|4443|4443.5|4443|4444|4443|4443.5|4443|0
1634809830000|2021-10-21 09:50:30|4444|4443.5|4443|4442|4444.5|4443.5|4443|4442|0
1634809850000|2021-10-21 09:50:50|4443.5|4442.5|4443.5|4443|4443.5|4443|4443.5|4442.5|0
1634809860000|2021-10-21 09:51:00|4443|4442.5|4443|4442.5|4443.5|4442.5|4443|4442.5|0
1634809870000|2021-10-21 09:51:10||4442||4442.5||4442.5||4442|0
1634809880000|2021-10-21 09:51:20|4442.5|4442|4443|4442.5|4443|4442.5|4442.5|4442|0
1634809890000|2021-10-21 09:51:30|4443.5|4443|4444|4443.5|4444.5|4443.5|4443.5|4443|0
1634809900000|2021-10-21 09:51:40|4444.5|4443|4444|4443.5|4444.5|4443.5|4444|4443|0
1634809910000|2021-10-21 09:51:50|4444.5|4444|4444.5|4444|4445|4444|4444.5|4444|0
1634809920000|2021-10-21 09:52:00|4444|4443.5|4443.5|4443|4444|4443.5|4443.5|4443|0
1634809930000|2021-10-21 09:52:10|4444|4443.5|4444.5|4444|4445|4444.5|4444|4443.5|0
1634809940000|2021-10-21 09:52:20|4445|4444.5|4445|4444.5|4445|4444.5|4445|4444|0
1634809950000|2021-10-21 09:52:30|4444.5|4444|4444.5|4444|4444.5|4444.5|4444|4443.5|0
1634809960000|2021-10-21 09:52:40|4444|4443.5|4444.5|4444|4444.5|4444|4444|4443.5|0
1634809970000|2021-10-21 09:52:50|4445|4444.5|4445|4444.5|4445|4444.5|4445|4444.5|0
1634809980000|2021-10-21 09:53:00|4445.5|4445|4445|4444|4446|4445.5|4445|4444|0
1634809990000|2021-10-21 09:53:10|4444.5|4444.5|4444.5|4444|4444.5|4444.5|4444.5|4444|0
1634810000000|2021-10-21 09:53:20|4445|4444.5|4445|4444.5|4445|4444.5|4445|4444|0
1634810030000|2021-10-21 09:53:50|4445.5|4445|4446|4445.5|4446|4445.5|4445.5|4445|0
1634810040000|2021-10-21 09:54:00|4445.5|4445|4445|4444.5|4445.5|4445|4444.5|4444|0
1634810050000|2021-10-21 09:54:10|4445.5|4445|4445.5|4445|4446.5|4446|4445|4444.5|0
1634810060000|2021-10-21 09:54:20|4446||4445.5||4446||4445.5||0
1634810070000|2021-10-21 09:54:30|4446|4445.5|4446|4445.5|4446|4445.5|4445.5|4445|0
1634810080000|2021-10-21 09:54:40|4445.5|4445|4445|4444|4445.5|4445|4445|4444|0
1634810090000|2021-10-21 09:54:50||4444.5||4444.5||4444.5||4444.5|0
1634810100000|2021-10-21 09:55:00||4444||4444.5||4444.5||4444|0
1634810110000|2021-10-21 09:55:10|4445.5|4445|4446.5|4446|4446.5|4446|4445.5|4445|0
1634810120000|2021-10-21 09:55:20|4446|4445.5|4446|4445|4446.5|4445.5|4446|4445|0
1634810130000|2021-10-21 09:55:30|4445.5|4444.5|4445.5|4445|4445.5|4445|4445.5|4444.5|0
1634810140000|2021-10-21 09:55:40|4446|4445.5|4446|4445|4446|4445.5|4446|4445|0
1634810160000|2021-10-21 09:56:00||4445.5||4445.5||4445.5||4445.5|0
1634810170000|2021-10-21 09:56:10|4445.5|4445|4444.5|4444|4445.5|4445|4444.5|4444|0
1634810180000|2021-10-21 09:56:20|4445|4444.5|4445|4444|4445|4444.5|4444.5|4444|0
1634810190000|2021-10-21 09:56:30|4444.5|4444.5|4445|4444|4445|4444.5|4444.5|4444|0
1634810200000|2021-10-21 09:56:40|4444.5|4443.5|4444.5|4444|4444.5|4444|4444.5|4443.5|0
1634810210000|2021-10-21 09:56:50|4445|4444.5|4445|4444.5|4445|4444.5|4445|4444.5|0
1634810220000|2021-10-21 09:57:00|4445.5|4445|4446|4445|4446.5|4446|4445.5|4445|0
1634810230000|2021-10-21 09:57:10|4445.5||4445.5||4445.5||4445.5||0
1634810240000|2021-10-21 09:57:20|4445|4444.5|4445.5|4445|4445.5|4445|4445|4444.5|0
1634810250000|2021-10-21 09:57:30|4445|4444.5|4444|4443.5|4445|4444.5|4444|4443.5|0
1634810260000|2021-10-21 09:57:40|4443.5|4443|4443.5|4443|4443.5|4443|4443.5|4442.5|0
1634810270000|2021-10-21 09:57:50|4444|4443.5|4444|4443.5|4444.5|4444|4444|4443.5|0
1634810280000|2021-10-21 09:58:00|4444.5|4444|4444.5|4444|4445|4444.5|4444.5|4443.5|0
1634810290000|2021-10-21 09:58:10|4445|4444.5|4444|4443.5|4445.5|4444.5|4444|4443.5|0
1634810300000|2021-10-21 09:58:20|4443.5|4443|4444|4443|4444|4443.5|4443.5|4443|0
1634810310000|2021-10-21 09:58:30|4443.5|4443.5|4443.5|4443|4443.5|4443.5|4443|4442.5|0
1634810320000|2021-10-21 09:58:40|4444|4443.5|4444|4443.5|4444|4443.5|4444|4443.5|0
1634810330000|2021-10-21 09:58:50|4444.5|4444|4444|4443.5|4444.5|4444|4444|4443.5|0
1634810340000|2021-10-21 09:59:00|4444.5|4444|4446|4445|4446|4445|4444.5|4443.5|0
1634810350000|2021-10-21 09:59:10|4445.5|4445.5|4445.5|4445|4446|4445.5|4445.5|4445|0
1634810360000|2021-10-21 09:59:20|4445|4444.5|4445|4444.5|4445.5|4445|4445|4444.5|0
1634810370000|2021-10-21 09:59:30|4444.5|4444|4445|4444|4445|4444|4444.5|4444|0
1634810380000|2021-10-21 09:59:40|4444.5|4445|4445|4444.5|4445.5|4445|4444.5|4444.5|0
1634810390000|2021-10-21 09:59:50|4445.5|4445|4445|4444.5|4445.5|4445|4445|4444.5|0
1634810400000|2021-10-21 10:00:00|4445.5|4445|4446|4445.5|4446|4445.5|4445.5|4444.5|0
1634810410000|2021-10-21 10:00:10||4445||4445||4445.5||4445|0
1634810420000|2021-10-21 10:00:20|4445.5|4445.5|4446|4445|4446|4445.5|4445|4444.5|0
1634810430000|2021-10-21 10:00:30|4445.5|4445.5|4447|4446.5|4447|4446.5|4445.5|4445.5|0
1634810440000|2021-10-21 10:00:40|4446.5|4446|4447|4446.5|4447|4446.5|4446.5|4446|0
1634810450000|2021-10-21 10:00:50|4446.5|4446|4446.5|4446|4447|4446|4446.5|4446|0
1634810460000|2021-10-21 10:01:00|4447|4446.5|4447|4446.5|4447|4446.5|4446.5|4446.5|0
1634810470000|2021-10-21 10:01:10|4446.5|4446|4448|4447.5|4448.5|4447.5|4446.5|4446|0
1634810480000|2021-10-21 10:01:20|4448.5|4448|4447|4446.5|4448.5|4448|4447|4446.5|0
1634810490000|2021-10-21 10:01:30|4446.5|4446|4447|4446.5|4447.5|4446.5|4446.5|4446|0
1634810500000|2021-10-21 10:01:40|4447.5|4447|4447.5|4447|4447.5|4447|4447.5|4447|0
1634810520000|2021-10-21 10:02:00|4447|4446.5|4446.5|4446|4447.5|4446.5|4446.5|4446|0
1634810530000|2021-10-21 10:02:10|4446|4445.5|4446.5|4446|4446.5|4446|4445|4444.5|0
1634810540000|2021-10-21 10:02:20|4447|4446.5|4447|4446.5|4447|4446.5|4447|4446|0
1634810550000|2021-10-21 10:02:30|4446.5|4446|4444.5|4444|4447|4446|4444.5|4444|0
1634810570000|2021-10-21 10:02:50|4445|4444.5|4445.5|4445|4445.5|4445|4445|4444.5|0
1634810580000|2021-10-21 10:03:00|4446|4445.5|4446.5|4446|4446.5|4446|4446|4445.5|0
1634810590000|2021-10-21 10:03:10|4447|4446.5|4447|4446.5|4447.5|4447|4446.5|4446|0
1634810600000|2021-10-21 10:03:20|4446.5|4446|4446|4445.5|4447|4446|4446|4445.5|0
1634810610000|2021-10-21 10:03:30|4446.5|4445|4446.5|4446|4446.5|4446|4446|4445|0
1634810620000|2021-10-21 10:03:40||4445.5||4446||4446||4445.5|0
1634810630000|2021-10-21 10:03:50||4445.5||4446||4446||4445.5|0
1634810650000|2021-10-21 10:04:10|4447|4446.5|4448|4447|4448|4447|4446.5|4446|0
1634810660000|2021-10-21 10:04:20|4448.5|4447.5|4447|4446|4448.5|4448|4446.5|4446|0
1634810670000|2021-10-21 10:04:30|4446.5||4446.5||4447||4446.5||0
1634810680000|2021-10-21 10:04:40|4447|4446.5|4447|4446|4447|4446.5|4446.5|4446|0
1634810690000|2021-10-21 10:04:50|4446.5|4445.5|4445.5|4445|4446.5|4445.5|4445.5|4445|0
1634810700000|2021-10-21 10:05:00|4445|4444.5|4445.5|4445|4446|4445|4445|4444.5|0
1634810710000|2021-10-21 10:05:10|4446|4445.5|4445.5|4445|4446|4445.5|4445.5|4445|0
1634810720000|2021-10-21 10:05:20|4445|4444.5|4445|4444.5|4445.5|4445|4444.5|4444|0
1634810730000|2021-10-21 10:05:30|4445.5|4445|4446|4445.5|4446|4445.5|4445|4444.5|0
1634810740000|2021-10-21 10:05:40|4446.5|4446|4446.5|4446|4446.5|4446|4446|4445.5|0
1634810750000|2021-10-21 10:05:50|4446|4445.5|4446|4445.5|4446.5|4445.5|4445.5|4445|0
1634810760000|2021-10-21 10:06:00|4445.5|4445|4446|4445.5|4446|4445.5|4445|4444|0
1634810770000|2021-10-21 10:06:10|4445.5|4445|4445.5|4444.5|4445.5|4445|4445.5|4444.5|0
1634810780000|2021-10-21 10:06:20|4445|4444|4444.5|4444|4445|4444.5|4444|4443.5|0
1634810790000|2021-10-21 10:06:30|4444|4443.5|4444|4443.5|4444|4443.5|4444|4443.5|0
1634810800000|2021-10-21 10:06:40|4444.5|4444|4444.5|4444|4444.5|4444|4444|4443.5|0
1634810810000|2021-10-21 10:06:50|4444|4443.5|4444.5|4443.5|4444.5|4444|4443.5|4443|0
1634810820000|2021-10-21 10:07:00|4444|4443|4444|4443.5|4444|4443.5|4443.5|4443|0
1634810830000|2021-10-21 10:07:10|4443.5|4443|4443.5|4443|4444|4443.5|4443.5|4443|0
1634810840000|2021-10-21 10:07:20|4444|4443.5|4444|4443|4444|4443.5|4444|4443|0
1634810850000|2021-10-21 10:07:30|4443.5|4443.5|4443.5|4443|4444|4443.5|4443.5|4443|0
1634810860000|2021-10-21 10:07:40|4444|4443.5|4443.5|4443|4444|4443.5|4443.5|4443|0
1634810870000|2021-10-21 10:07:50|4443|4442.5|4444|4443.5|4444|4443.5|4443|4442.5|0
1634810880000|2021-10-21 10:08:00|4443.5|4443|4444|4443|4444|4443.5|4443.5|4443|0
1634810890000|2021-10-21 10:08:10||4443.5||4443.5||4443.5||4443|0
1634810900000|2021-10-21 10:08:20|4443.5|4443|4443.5|4443|4443.5|4443|4443.5|4443|0
1634810910000|2021-10-21 10:08:30|4444|4443.5|4444|4443.5|4444.5|4444|4443.5|4443|0
1634810920000|2021-10-21 10:08:40|4444.5|4443|4444.5|4444|4445|4444|4444.5|4443|0
1634810930000|2021-10-21 10:08:50|4444|4443.5|4444|4443.5|4444.5|4443.5|4444|4443.5|0
1634810940000|2021-10-21 10:09:00|4443.5|4443|4442.5|4442|4443.5|4443|4442.5|4442|0
1634810950000|2021-10-21 10:09:10|4442|4441.5|4442.5|4442|4442.5|4442|4442|4441.5|0
1634810960000|2021-10-21 10:09:20|4443|4442.5|4443|4442|4443.5|4443|4443|4442|0
1634810970000|2021-10-21 10:09:30|4442.5|4442.5|4442.5|4442|4442.5|4442.5|4442.5|4442|0
1634810980000|2021-10-21 10:09:40|4443||4442.5||4443||4442.5||0
1634810990000|2021-10-21 10:09:50|4442|4441.5|4442.5|4442|4442.5|4442|4442|4441.5|0
1634811000000|2021-10-21 10:10:00|4443||4442.5||4443||4442.5||0
1634811010000|2021-10-21 10:10:10|4443|4442.5|4442.5|4442|4443|4442.5|4442.5|4442|0
1634811020000|2021-10-21 10:10:20|4443|4442.5|4442.5|4442|4443|4442.5|4442.5|4442|0
1634811030000|2021-10-21 10:10:30|4443|4442.5|4442.5|4442|4443|4442.5|4442.5|4442|0
1634811040000|2021-10-21 10:10:40|4442|4441.5|4442|4441.5|4442.5|4442|4442|4441.5|0
1634811050000|2021-10-21 10:10:50|4442.5|4442|4443|4442.5|4443|4442.5|4442.5|4442|0
1634811060000|2021-10-21 10:11:00|4443.5|4442|4443|4442.5|4443.5|4442.5|4442.5|4442|0
1634811070000|2021-10-21 10:11:10|4442.5|4442|4442|4441.5|4443|4442.5|4441.5|4441|0
1634811080000|2021-10-21 10:11:20|4441.5|4441|4441.5|4441|4441.5|4441.5|4441.5|4441|0
1634811090000|2021-10-21 10:11:30|4441|4440.5|4441.5|4441|4441.5|4441|4441|4440.5|0
1634811110000|2021-10-21 10:11:50|4442|4441.5|4441.5|4441|4442|4441.5|4441.5|4441|0
1634811130000|2021-10-21 10:12:10|4442|4441.5|4443|4442.5|4443|4442.5|4442|4441.5|0
1634811140000|2021-10-21 10:12:20|4442.5|4442|4443.5|4443|4444|4443.5|4442|4441.5|0
1634811150000|2021-10-21 10:12:30|4444|4443.5|4443.5|4442.5|4444|4443.5|4443|4442.5|0
1634811160000|2021-10-21 10:12:40|4443||4443.5||4443.5||4443||0
1634811170000|2021-10-21 10:12:50|4444|4443|4443.5|4443|4444.5|4444|4443.5|4443|0
1634811180000|2021-10-21 10:13:00|4444|4443.5|4443.5|4443|4444|4443.5|4443.5|4443|0
1634811190000|2021-10-21 10:13:10|4444|4443.5|4444|4443|4444|4443.5|4443.5|4443|0
1634811200000|2021-10-21 10:13:20|4444.5|4443.5|4444.5|4444|4445|4444|4444.5|4443|0
1634811210000|2021-10-21 10:13:30|4445|4444.5|4444|4443.5|4445|4444.5|4444|4443.5|0
1634811220000|2021-10-21 10:13:40|4444.5||4444.5||4444.5||4444.5||0
1634811230000|2021-10-21 10:13:50|4444|4444|4445|4444.5|4445|4444.5|4444|4444|0
1634811240000|2021-10-21 10:14:00|4444.5|4444|4445|4444|4445|4444.5|4444|4443.5|0
1634811250000|2021-10-21 10:14:10|4444.5|4444.5|4444.5|4444|4444.5|4444.5|4444.5|4444|0
1634811260000|2021-10-21 10:14:20|4445|4444.5|4445|4444.5|4445|4444.5|4444.5|4444|0
1634811270000|2021-10-21 10:14:30|4445.5|4445|4445.5|4445|4447|4446|4445.5|4445|0
1634811280000|2021-10-21 10:14:40|4446|4445.5|4444.5|4444|4446|4445.5|4444.5|4444|0
1634811300000|2021-10-21 10:15:00|4445|4444.5|4445|4444.5|4445.5|4444.5|4445|4444.5|0
1634811310000|2021-10-21 10:15:10|4445.5|4444|4444.5|4444|4445.5|4444.5|4444.5|4444|0
1634811320000|2021-10-21 10:15:20|4445|4444.5|4444|4443|4445|4444.5|4444|4443|0
1634811330000|2021-10-21 10:15:30|4443.5|4442.5|4443.5|4443|4444|4443.5|4443|4442.5|0
1634811350000|2021-10-21 10:15:50|4444|4443.5|4443.5|4443|4444|4443.5|4443.5|4443|0
1634811360000|2021-10-21 10:16:00|4444|4442.5|4443.5|4442.5|4444|4442.5|4443.5|4442.5|0
1634811370000|2021-10-21 10:16:10|4443|4443|4443|4442.5|4443|4443|4443|4442.5|0
1634811380000|2021-10-21 10:16:20|4442.5|4442|4443|4442.5|4443|4442.5|4442.5|4442|0
1634811390000|2021-10-21 10:16:30|4443.5|4442|4443|4442.5|4443.5|4443|4442.5|4442|0
1634811400000|2021-10-21 10:16:40|4443.5|4443|4444.5|4443.5|4444.5|4443.5|4443|4442.5|0
1634811410000|2021-10-21 10:16:50|4444||4444.5||4444.5||4444||0
1634811420000|2021-10-21 10:17:00|4444|4444|4444.5|4444|4445|4444.5|4444|4444|0
1634811430000|2021-10-21 10:17:10|4445|4444.5|4445.5|4444.5|4445.5|4444.5|4444.5|4444|0
1634811440000|2021-10-21 10:17:20|4445|4445|4445.5|4444.5|4445.5|4445|4445|4444.5|0
1634811450000|2021-10-21 10:17:30|4445||4445||4445||4445||0
1634811460000|2021-10-21 10:17:40|4445.5|4445|4445.5|4445|4445.5|4445|4445.5|4445|0
1634811480000|2021-10-21 10:18:00|4445|4444.5|4445|4444|4445|4444.5|4444.5|4443.5|0
1634811490000|2021-10-21 10:18:10||4444.5||4444.5||4444.5||4444.5|0
1634811500000|2021-10-21 10:18:20|4445.5|4445|4445|4444.5|4445.5|4445|4445|4444.5|0
1634811510000|2021-10-21 10:18:30||4444||4444.5||4444.5||4444|0
1634811520000|2021-10-21 10:18:40||4444||4444.5||4444.5||4444|0
1634811540000|2021-10-21 10:19:00|4444.5|4444|4444|4443.5|4444.5|4444|4444|4443.5|0
1634811560000|2021-10-21 10:19:20|4443.5|4443|4443|4442.5|4443.5|4443|4443|4442.5|0
1634811570000|2021-10-21 10:19:30|4443.5|4443|4443.5|4443|4443.5|4443|4443.5|4442.5|0
1634811580000|2021-10-21 10:19:40|4444|4443.5|4444|4443.5|4444.5|4443.5|4444|4443.5|0
1634811590000|2021-10-21 10:19:50|4443.5|4443|4443.5|4443|4443.5|4443|4443.5|4443|0
1634811600000|2021-10-21 10:20:00|4443|4442.5|4444|4443|4444|4443|4443|4442.5|0
1634811610000|2021-10-21 10:20:10|4443.5||4443.5||4443.5||4443.5||0
1634811620000|2021-10-21 10:20:20|4443|4442.5|4443|4442.5|4443|4443|4443|4442.5|0
1634811630000|2021-10-21 10:20:30|4442.5|4442|4442.5|4442|4443|4442|4442.5|4442|0
1634811640000|2021-10-21 10:20:40|4442|4441.5|4441|4440.5|4442|4441.5|4440.5|4440|0
1634811650000|2021-10-21 10:20:50|4440.5|4440|4441|4440|4441|4440.5|4440.5|4440|0
1634811660000|2021-10-21 10:21:00||4440.5||4440.5||4440.5||4440|0
1634811670000|2021-10-21 10:21:10|4441.5|4441|4441|4440.5|4441.5|4441|4441|4440.5|0
1634811680000|2021-10-21 10:21:20|4440.5|4440|4440|4439.5|4440.5|4440|4440|4439|0
1634811690000|2021-10-21 10:21:30|4439.5|4439|4438|4437.5|4439.5|4439|4438|4437.5|0
1634811700000|2021-10-21 10:21:40|4438.5|4438|4438|4437.5|4438.5|4438|4438|4437.5|0
1634811710000|2021-10-21 10:21:50|4437.5|4437|4437.5|4437|4437.5|4437|4437.5|4437|0
1634811730000|2021-10-21 10:22:10|4437|4436.5|4437|4436.5|4437|4436.5|4437|4436.5|0
1634811740000|2021-10-21 10:22:20|4436.5|4436|4436.5|4436|4437|4436.5|4436|4435.5|0
1634811750000|2021-10-21 10:22:30|4437|4435.5|4436|4435.5|4437|4436|4436|4435.5|0
1634811760000|2021-10-21 10:22:40|4436.5|4436|4436.5|4435.5|4436.5|4436|4436.5|4435.5|0
1634811770000|2021-10-21 10:22:50|4437|4436|4436|4435.5|4437|4436|4436|4435.5|0
1634811780000|2021-10-21 10:23:00|4435.5|4435|4435.5|4435|4435.5|4435|4435|4434.5|0
1634811790000|2021-10-21 10:23:10|4435|4434.5|4435.5|4435|4435.5|4435|4435|4434.5|0
1634811800000|2021-10-21 10:23:20|4435|4434.5|4435.5|4435|4435.5|4435|4435|4434.5|0
1634811810000|2021-10-21 10:23:30|4435|4434.5|4435|4434.5|4435|4434.5|4435|4434.5|0
1634811820000|2021-10-21 10:23:40|4434.5|4434|4435.5|4435|4435.5|4435|4434|4433.5|0
1634811830000|2021-10-21 10:23:50|4436|4435.5|4435.5|4435|4436|4435.5|4435|4434.5|0
1634811840000|2021-10-21 10:24:00|4436|4435.5|4437|4436.5|4438|4437|4435.5|4435|0
1634811850000|2021-10-21 10:24:10|4436.5|4436|4437|4436|4437|4436|4436.5|4436|0
1634811860000|2021-10-21 10:24:20|4436.5||4436.5||4437||4436.5||0
1634811870000|2021-10-21 10:24:30|4437|4436.5|4436.5|4436|4437|4436.5|4436.5|4436|0
1634811880000|2021-10-21 10:24:40|4437||4437||4437||4436.5||0
1634811890000|2021-10-21 10:24:50|4436.5||4436.5||4436.5||4436.5||0
1634811900000|2021-10-21 10:25:00|4436|4435.5|4436.5|4436|4437|4436|4436|4435|0
1634811910000|2021-10-21 10:25:10|4436|4435.5|4436|4435.5|4436|4435.5|4436|4435|0
1634811920000|2021-10-21 10:25:20|4436.5|4436|4437.5|4437|4438|4437|4436|4436|0
1634811930000|2021-10-21 10:25:30|4438|4437.5|4438.5|4438|4439|4438|4438|4437.5|0
1634811940000|2021-10-21 10:25:40|4438|4437.5|4438|4437.5|4438.5|4437.5|4437.5|4437|0
1634811950000|2021-10-21 10:25:50|4438.5|4437|4438|4437.5|4438.5|4437.5|4437.5|4437|0
1634811970000|2021-10-21 10:26:10|4437.5|4437|4437.5|4437|4437.5|4437|4437.5|4437|0
1634811990000|2021-10-21 10:26:30||4436.5||4436.5||4437||4436.5|0
1634812000000|2021-10-21 10:26:40|4437||4437.5||4437.5||4437||0
1634812010000|2021-10-21 10:26:50|4437|4437|4437.5|4437|4437.5|4437|4437|4437|0
1634812020000|2021-10-21 10:27:00|4437|4436.5|4437|4436.5|4437.5|4436.5|4437|4436.5|0
1634812050000|2021-10-21 10:27:30|4436.5|4436|4437|4436.5|4437|4436.5|4436.5|4436|0
1634812060000|2021-10-21 10:27:40|4436.5|4436|4436|4435|4437|4436|4435.5|4435|0
1634812070000|2021-10-21 10:27:50|4435.5|4435.5|4436|4435.5|4436|4435.5|4435.5|4434.5|0
1634812080000|2021-10-21 10:28:00|4435.5|4435|4436|4435|4436|4435.5|4435.5|4435|0
1634812090000|2021-10-21 10:28:10|4435.5|4435.5|4436|4435.5|4436.5|4436|4435.5|4435|0
1634812100000|2021-10-21 10:28:20||4435||4435||4435.5||4435|0
1634812110000|2021-10-21 10:28:30|4435.5|4434.5|4435|4434.5|4435.5|4434.5|4435|4434.5|0
1634812120000|2021-10-21 10:28:40|4434.5|4434|4434.5|4434|4434.5|4434|4434.5|4434|0
1634812150000|2021-10-21 10:29:10|4434|4433.5|4434.5|4434|4434.5|4434|4434|4433.5|0
1634812160000|2021-10-21 10:29:20|4435|4434.5|4435.5|4435|4435.5|4435|4435|4434.5|0
1634812170000|2021-10-21 10:29:30|4435|4434.5|4435|4434.5|4435.5|4435|4434.5|4434|0
1634812180000|2021-10-21 10:29:40|4434.5|4434|4434.5|4434|4435|4434|4434.5|4434|0
1634812200000|2021-10-21 10:30:00|4435|4434.5|4434.5|4434|4435|4434.5|4434.5|4434|0
1634812210000|2021-10-21 10:30:10|4434|4433.5|4434.5|4434|4435|4434|4433.5|4433|0
1634812220000|2021-10-21 10:30:20|4434|4433.5|4434.5|4434|4434.5|4434|4434|4433.5|0
1634812240000|2021-10-21 10:30:40|4435|4434.5|4435.5|4435|4435.5|4435|4435|4434.5|0
1634812250000|2021-10-21 10:30:50|4436|4435.5|4434.5|4434|4436.5|4435.5|4434|4433.5|0
1634812260000|2021-10-21 10:31:00|4435|4434.5|4434.5|4434|4435|4434.5|4434.5|4434|0
1634812280000|2021-10-21 10:31:20|4434|4433.5|4434.5|4434|4434.5|4434|4433.5|4433|0
1634812290000|2021-10-21 10:31:30|4434|4433.5|4434.5|4434|4435|4434.5|4434|4433.5|0
1634812300000|2021-10-21 10:31:40|4435|4434.5|4434.5|4434|4435|4434.5|4434.5|4434|0
1634812310000|2021-10-21 10:31:50|4435|4434.5|4436|4435.5|4436.5|4436|4434.5|4434|0
1634812320000|2021-10-21 10:32:00|4435.5|4435|4434.5|4434|4435.5|4435|4434|4433.5|0
1634812330000|2021-10-21 10:32:10|4435|4434.5|4434.5|4433.5|4435|4434.5|4434|4433.5|0
1634812340000|2021-10-21 10:32:20|4434|4434|4434.5|4433.5|4434.5|4434|4434|4433.5|0
1634812350000|2021-10-21 10:32:30|4434|4434|4434.5|4434|4434.5|4434|4434|4433.5|0
1634812360000|2021-10-21 10:32:40|4434|4433.5|4433.5|4433|4434|4434|4433.5|4433|0
1634812370000|2021-10-21 10:32:50|4434|4433.5|4434.5|4434|4435|4434|4434|4433.5|0
1634812380000|2021-10-21 10:33:00|4435|4434.5|4434|4433.5|4435|4434.5|4434|4433.5|0
1634812390000|2021-10-21 10:33:10|4434.5|4434|4434.5|4433.5|4434.5|4434|4434.5|4433.5|0
1634812400000|2021-10-21 10:33:20|4435|4434|4435.5|4434.5|4435.5|4435|4434.5|4434|0
1634812410000|2021-10-21 10:33:30|4435||4435||4435||4435||0
1634812420000|2021-10-21 10:33:40|4434.5|4434|4434|4433.5|4434.5|4434|4434|4433.5|0
1634812440000|2021-10-21 10:34:00|4434.5|4434|4433.5|4433|4434.5|4434|4433.5|4433|0
1634812450000|2021-10-21 10:34:10|4434|4433.5|4434|4433.5|4434|4433.5|4433.5|4433|0
1634812460000|2021-10-21 10:34:20|4433.5|4433|4434|4433|4434|4433|4433.5|4433|0
1634812470000|2021-10-21 10:34:30|4433.5|4433.5|4434|4433.5|4434|4433.5|4433.5|4433|0
1634812480000|2021-10-21 10:34:40|4434.5|4434|4435|4434.5|4435.5|4434.5|4434.5|4434|0
1634812490000|2021-10-21 10:34:50|4435.5|4435|4434.5|4434|4435.5|4435|4434.5|4434|0
1634812500000|2021-10-21 10:35:00|4435|4433.5|4434|4433.5|4435|4434.5|4433.5|4433|0
1634812510000|2021-10-21 10:35:10|4433.5|4433|4434|4433.5|4434|4433.5|4433.5|4433|0
1634812520000|2021-10-21 10:35:20|4433.5|4433|4433.5|4433|4433.5|4433|4433.5|4433|0
1634812530000|2021-10-21 10:35:30|4434|4433.5|4434|4433.5|4434|4433.5|4434|4433.5|0
1634812540000|2021-10-21 10:35:40|4434.5|4434|4437|4436.5|4437.5|4437|4434.5|4434|0
1634812550000|2021-10-21 10:35:50|4436.5|4436|4436.5|4436|4437|4436.5|4436.5|4436|0
1634812560000|2021-10-21 10:36:00|4437|4435.5|4435.5|4435|4437|4435.5|4435.5|4435|0
1634812570000|2021-10-21 10:36:10|4436|4435.5|4436|4435|4436|4435.5|4435.5|4435|0
1634812580000|2021-10-21 10:36:20|4436.5|4435.5|4436.5|4436|4437|4436.5|4436|4435.5|0
1634812590000|2021-10-21 10:36:30|4436|4435.5|4436.5|4436|4436.5|4436|4436|4435.5|0
1634812600000|2021-10-21 10:36:40|4437|4436.5|4438|4437.5|4438|4437.5|4436.5|4436|0
1634812610000|2021-10-21 10:36:50|4438.5|4438|4438|4437.5|4438.5|4438|4438|4437.5|0
1634812620000|2021-10-21 10:37:00||4437||4437.5||4437.5||4437|0
1634812630000|2021-10-21 10:37:10|4437.5|4437|4438.5|4437.5|4438.5|4438|4437.5|4437|0
1634812640000|2021-10-21 10:37:20|4438|4437|4438|4437.5|4438.5|4437.5|4437.5|4437|0
1634812650000|2021-10-21 10:37:30|4438.5|4438|4440|4439|4440|4439.5|4438.5|4438|0
1634812660000|2021-10-21 10:37:40|4439.5|4439.5|4439.5|4438.5|4440|4439.5|4439|4438.5|0
1634812670000|2021-10-21 10:37:50|4440|4439|4439.5|4439|4440|4439.5|4439.5|4439|0
1634812680000|2021-10-21 10:38:00|4440|4439.5|4440|4439|4440|4439.5|4439.5|4439|0
1634812690000|2021-10-21 10:38:10|4439.5|4439.5|4440|4439|4440|4439.5|4439.5|4439|0
1634812700000|2021-10-21 10:38:20|4440.5|4439.5|4442|4441|4442|4441|4440.5|4439.5|0
1634812710000|2021-10-21 10:38:30|4441.5|4441.5|4442|4441.5|4442|4441.5|4441.5|4441.5|0
1634812720000|2021-10-21 10:38:40|4442.5|4442|4442.5|4442|4443|4442.5|4442.5|4442|0
1634812730000|2021-10-21 10:38:50|4443|4442.5|4443.5|4442.5|4443.5|4442.5|4443|4442.5|0
1634812740000|2021-10-21 10:39:00|4443|4442|4442.5|4442|4443|4442.5|4442.5|4442|0
1634812750000|2021-10-21 10:39:10|4443|4442.5|4443|4442.5|4443.5|4442.5|4443|4442.5|0
1634812760000|2021-10-21 10:39:20|4443.5|4443|4443.5|4442.5|4443.5|4443|4443|4442.5|0
1634812770000|2021-10-21 10:39:30|4443|4443|4443.5|4443|4444|4443.5|4443|4442.5|0
1634812780000|2021-10-21 10:39:40|4443|4442.5|4443|4442.5|4443.5|4443|4443|4442.5|0
1634812790000|2021-10-21 10:39:50|4443.5|4443|4443.5|4443|4443.5|4443|4443.5|4443|0
1634812800000|2021-10-21 10:40:00|4443|4442.5|4443.5|4442.5|4443.5|4442.5|4442.5|4442|0
1634812810000|2021-10-21 10:40:10|4443|4443|4444|4443|4444|4443.5|4443|4442.5|0
1634812820000|2021-10-21 10:40:20|4443.5|4443.5|4443.5|4443|4444|4443.5|4443.5|4442.5|0
1634812830000|2021-10-21 10:40:30|4443|4442.5|4442.5|4442|4443|4442.5|4442.5|4442|0
1634812840000|2021-10-21 10:40:40|4443|4442.5|4442.5|4442|4443|4442.5|4442.5|4442|0
1634812850000|2021-10-21 10:40:50|4443|4441.5|4442.5|4442|4443|4442|4442|4441.5|0
1634812860000|2021-10-21 10:41:00|4442|4441.5|4442.5|4441.5|4442.5|4441.5|4442|4441.5|0
1634812870000|2021-10-21 10:41:10|4442|4441|4442.5|4441.5|4442.5|4441.5|4441.5|4441|0
1634812880000|2021-10-21 10:41:20|4443|4442|4443|4442.5|4443|4442.5|4442.5|4442|0
1634812890000|2021-10-21 10:41:30|4443.5|4443|4443.5|4443|4443.5|4443|4443.5|4443|0
1634812910000|2021-10-21 10:41:50|4444|4443.5|4444|4443.5|4444|4443.5|4443.5|4443|0
1634812920000|2021-10-21 10:42:00|4443.5|4443|4444.5|4444|4445|4444|4443|4442.5|0
1634812930000|2021-10-21 10:42:10|4445|4444.5|4444.5|4443.5|4445|4444.5|4444.5|4443.5|0
1634812940000|2021-10-21 10:42:20|4445|4444|4444.5|4444|4445.5|4445|4444.5|4444|0
1634812960000|2021-10-21 10:42:40|4445|4444.5|4445|4444.5|4445|4444.5|4444.5|4444.5|0
1634812970000|2021-10-21 10:42:50|4445.5|4445|4444.5|4444|4446|4445.5|4444.5|4444|0
1634812980000|2021-10-21 10:43:00||4443.5||4444||4444||4443.5|0
1634812990000|2021-10-21 10:43:10|4444|4443.5|4444.5|4443.5|4444.5|4444|4444|4443.5|0
1634813010000|2021-10-21 10:43:30|4445|4444|4445.5|4445|4446|4445.5|4445|4444|0
1634813020000|2021-10-21 10:43:40|4445|4444.5|4445.5|4445|4446|4445.5|4445|4444|0
1634813030000|2021-10-21 10:43:50|4446|4445.5|4446.5|4446|4446.5|4446|4446|4445|0
1634813040000|2021-10-21 10:44:00|4447|4445.5|4447|4446.5|4447.5|4446.5|4447|4445.5|0
1634813050000|2021-10-21 10:44:10|4447.5|4447|4447|4446.5|4447.5|4447|4447|4446.5|0
1634813060000|2021-10-21 10:44:20|4447.5|4447|4448|4447.5|4448|4447.5|4447|4446.5|0
1634813070000|2021-10-21 10:44:30|4448.5|4448|4448.5|4448|4449|4448.5|4448|4447.5|0
1634813080000|2021-10-21 10:44:40|4448|4447.5|4448.5|4448|4448.5|4448|4448|4447.5|0
1634813090000|2021-10-21 10:44:50|4448|4447.5|4448|4447.5|4448.5|4448|4448|4447.5|0
1634813100000|2021-10-21 10:45:00||4447||4447.5||4447.5||4447|0
1634813110000|2021-10-21 10:45:10||4447||4447.5||4447.5||4447|0
1634813130000|2021-10-21 10:45:30|4447.5|4447|4447.5|4447|4447.5|4447|4447.5|4447|0
1634813150000|2021-10-21 10:45:50|4448|4447.5|4448|4447.5|4448|4447.5|4448|4447|0
1634813160000|2021-10-21 10:46:00|4447.5|4447|4447.5|4447|4447.5|4447|4447.5|4447|0
1634813170000|2021-10-21 10:46:10|4447|4446.5|4447.5|4447|4447.5|4447|4446.5|4446|0
1634813180000|2021-10-21 10:46:20|4448|4447.5|4448.5|4448|4448.5|4448|4448|4447.5|0
1634813190000|2021-10-21 10:46:30|4448|4447.5|4448|4447.5|4448|4447.5|4448|4447|0
1634813200000|2021-10-21 10:46:40|4448.5|4448|4449.5|4449|4449.5|4449|4448.5|4448|0
1634813220000|2021-10-21 10:47:00|4450|4449.5|4451|4450.5|4451.5|4451|4449.5|4449.5|0
1634813230000|2021-10-21 10:47:10|4450.5|4450|4450|4449.5|4450.5|4450|4450|4449.5|0
1634813240000|2021-10-21 10:47:20|4450.5|4450|4450.5|4450|4450.5|4450|4450|4449.5|0
1634813250000|2021-10-21 10:47:30|4450|4449.5|4451|4450.5|4451|4450.5|4450|4449.5|0
1634813260000|2021-10-21 10:47:40|4451.5|4451|4451.5|4451|4451.5|4451|4451.5|4451|0
1634813270000|2021-10-21 10:47:50|4451|4450.5|4451|4450.5|4451|4450.5|4451|4450.5|0
1634813280000|2021-10-21 10:48:00|4451.5|4451|4451.5|4450.5|4451.5|4451|4451.5|4450.5|0
1634813290000|2021-10-21 10:48:10|4451|4451|4451.5|4451|4451.5|4451|4451|4450.5|0
1634813300000|2021-10-21 10:48:20|4451|4450.5|4451.5|4451|4451.5|4451|4451|4450.5|0
1634813310000|2021-10-21 10:48:30|4452|4451.5|4452|4451|4452.5|4452|4452|4451|0
1634813320000|2021-10-21 10:48:40|4451.5|4450.5|4450.5|4450|4451.5|4450.5|4450.5|4449.5|0
1634813330000|2021-10-21 10:48:50|4451|4449.5|4450.5|4450|4451|4450|4450.5|4449.5|0
1634813340000|2021-10-21 10:49:00|4451.5|4449.5|4451|4450.5|4451.5|4451|4451|4449.5|0
1634813360000|2021-10-21 10:49:20|4450.5|4450|4450.5|4450|4451|4450.5|4450.5|4450|0
1634813370000|2021-10-21 10:49:30|4451|4450.5|4450|4449.5|4451|4450.5|4450|4449.5|0
1634813380000|2021-10-21 10:49:40|4450.5|4450|4450.5|4450|4450.5|4450|4450|4450|0
1634813390000|2021-10-21 10:49:50|4451|4450.5|4451.5|4451|4451.5|4451|4450.5|4450.5|0
1634813400000|2021-10-21 10:50:00|4452|4450.5|4451.5|4450.5|4452|4451.5|4451.5|4450.5|0
1634813410000|2021-10-21 10:50:10|4451|4451|4451|4450.5|4451|4451|4451|4450.5|0
1634813420000|2021-10-21 10:50:20|4451.5|4451|4451.5|4450.5|4451.5|4451|4451|4450.5|0
1634813430000|2021-10-21 10:50:30|4451|4451|4451.5|4450.5|4451.5|4451|4451|4450.5|0
1634813440000|2021-10-21 10:50:40|4451|4450|4451|4450.5|4451|4450.5|4450|4449|0
1634813460000|2021-10-21 10:51:00|4451.5|4450|4450.5|4450|4451.5|4450|4450.5|4450|0
1634813480000|2021-10-21 10:51:20|4450|4449.5|4449|4448.5|4450|4449.5|4449|4448.5|0
1634813490000|2021-10-21 10:51:30|4449.5|4448|4448.5|4448|4449.5|4448|4448.5|4448|0
1634813500000|2021-10-21 10:51:40|4449|4447.5|4449|4448.5|4449.5|4449|4449|4447.5|0
1634813510000|2021-10-21 10:51:50|4449.5||4449.5||4449.5||4449||0
1634813520000|2021-10-21 10:52:00|4449||4449||4449.5||4449||0
1634813540000|2021-10-21 10:52:20||4448||4448||4448.5||4448|0
1634813550000|2021-10-21 10:52:30|4448.5|4447.5|4447.5|4447|4448.5|4447.5|4447.5|4447|0
1634813560000|2021-10-21 10:52:40|4448|4447.5|4448|4447|4448|4447.5|4448|4447|0
1634813570000|2021-10-21 10:52:50||4446.5||4447||4447||4446.5|0
1634813580000|2021-10-21 10:53:00|4447.5|4447.5|4448|4447|4448|4447.5|4447.5|4447|0
1634813600000|2021-10-21 10:53:20||4446.5||4446.5||4446.5||4446.5|0
1634813610000|2021-10-21 10:53:30||4447||4446.5||4447||4446.5|0
1634813620000|2021-10-21 10:53:40||4447||4447||4447||4447|0
1634813630000|2021-10-21 10:53:50|4447.5|4447.5|4447.5|4447|4447.5|4447.5|4447.5|4447|0
1634813640000|2021-10-21 10:54:00|4447|4446.5|4447|4446.5|4447|4446.5|4447|4446.5|0
1634813650000|2021-10-21 10:54:10|4446.5|4446|4446.5|4446|4447.5|4447|4446|4445.5|0
1634813660000|2021-10-21 10:54:20|4446|4445.5|4446|4445.5|4446|4445.5|4446|4445.5|0
1634813670000|2021-10-21 10:54:30|4445.5|4445|4447|4446|4447|4446|4445.5|4445|0
1634813680000|2021-10-21 10:54:40|4446.5|4445.5|4446|4445.5|4446.5|4445.5|4445.5|4445|0
1634813690000|2021-10-21 10:54:50|4445.5|4445|4445.5|4445|4445.5|4445|4445.5|4445|0
1634813700000|2021-10-21 10:55:00|4446|4445.5|4446|4445|4446|4445.5|4445.5|4445|0
1634813710000|2021-10-21 10:55:10|4445.5|4445.5|4445.5|4445|4446|4445.5|4445.5|4445|0
1634813720000|2021-10-21 10:55:20|4446|4445.5|4446|4445|4446|4445.5|4445.5|4445|0
1634813730000|2021-10-21 10:55:30||4445.5||4445.5||4445.5||4445|0
1634813750000|2021-10-21 10:55:50|4446.5|4446|4446|4445.5|4446.5|4446|4446|4445.5|0
1634813760000|2021-10-21 10:56:00|4446.5|4446|4446|4445.5|4447|4446.5|4445.5|4445|0
1634813770000|2021-10-21 10:56:10|4445.5|4445|4445.5|4445|4446|4445.5|4445.5|4445|0
1634813780000|2021-10-21 10:56:20|4446|4445.5|4446|4445|4446|4445.5|4445.5|4445|0
1634813790000|2021-10-21 10:56:30|4445.5|4445.5|4446|4445.5|4446|4445.5|4445.5|4445.5|0
1634813810000|2021-10-21 10:56:50|4445.5|4445|4447|4446.5|4447|4446.5|4445.5|4445|0
1634813830000|2021-10-21 10:57:10|4447.5|4447|4447.5|4447|4448|4447.5|4447.5|4447|0
1634813840000|2021-10-21 10:57:20|4448|4447.5|4448|4447.5|4448|4447.5|4448|4447.5|0
1634813870000|2021-10-21 10:57:50|4448.5|4448|4448|4447.5|4449|4448|4448|4447.5|0
1634813880000|2021-10-21 10:58:00|4447.5|4447|4448|4447.5|4448.5|4447.5|4447.5|4447|0
1634813890000|2021-10-21 10:58:10|4447.5|4447|4447.5|4447|4447.5|4447|4447.5|4447|0
1634813920000|2021-10-21 10:58:40|4447|4446.5|4446.5|4446|4447|4446.5|4446.5|4446|0
1634813940000|2021-10-21 10:59:00|4447|4446.5|4447.5|4447|4447.5|4447|4447|4446.5|0
1634813950000|2021-10-21 10:59:10|4448|4447.5|4448.5|4448|4449|4448.5|4448|4447.5|0
1634813960000|2021-10-21 10:59:20|4449|4448.5|4448.5|4448|4449|4448.5|4448.5|4448|0
1634813970000|2021-10-21 10:59:30|4449|4448.5|4449|4448|4449|4448.5|4448.5|4448|0
1634813980000|2021-10-21 10:59:40|4449.5|4448.5|4449.5|4449|4450|4449|4449.5|4448|0
1634813990000|2021-10-21 10:59:50|4450|4449.5|4450|4449.5|4450|4449.5|4450|4449.5|0
1634814000000|2021-10-21 11:00:00|4449.5|4449|4450|4449|4450|4449.5|4449.5|4449|0
1634814010000|2021-10-21 11:00:10|4449.5||4450||4450||4449.5||0
1634814020000|2021-10-21 11:00:20|4449.5|4449.5|4449.5|4449|4450|4449.5|4449.5|4449|0
1634814030000|2021-10-21 11:00:30|4449|4448.5|4449|4448.5|4449.5|4448.5|4449|4448.5|0
1634814050000|2021-10-21 11:00:50|4449.5|4449|4449.5|4449|4450|4449|4449.5|4449|0
1634814060000|2021-10-21 11:01:00|4449|4448.5|4449.5|4449|4449.5|4449|4449|4448|0
1634814080000|2021-10-21 11:01:20|4450|4449.5|4451|4450.5|4451|4450.5|4450|4449.5|0
1634814100000|2021-10-21 11:01:40|4450.5|4450|4451|4450|4451|4450|4450.5|4450|0
1634814110000|2021-10-21 11:01:50||4450.5||4450.5||4450.5||4450.5|0
1634814120000|2021-10-21 11:02:00|4450.5|4450|4452|4451.5|4452|4451.5|4450.5|4450|0
1634814130000|2021-10-21 11:02:10|4452.5|4452|4453|4452|4453.5|4452.5|4452.5|4452|0
1634814140000|2021-10-21 11:02:20|4452.5|4451.5|4452|4451.5|4452.5|4451.5|4452|4451.5|0
1634814150000|2021-10-21 11:02:30|4451.5|4451|4452.5|4451.5|4452.5|4452|4451.5|4451|0
1634814160000|2021-10-21 11:02:40|4452|4451|4451.5|4451|4452|4451.5|4451.5|4451|0
1634814170000|2021-10-21 11:02:50|4452|4451.5|4452.5|4451.5|4452.5|4451.5|4452|4451.5|0
1634814180000|2021-10-21 11:03:00|4452|4451|4453|4452.5|4453.5|4452.5|4452|4451|0
1634814190000|2021-10-21 11:03:10|4453.5|4453|4454|4453.5|4454|4453.5|4453|4453|0
1634814200000|2021-10-21 11:03:20|4453.5|4453|4453|4452.5|4453.5|4453|4453|4452.5|0
1634814210000|2021-10-21 11:03:30|4453.5|4453|4453.5|4453|4453.5|4453|4453.5|4453|0
1634814230000|2021-10-21 11:03:50|4454|4453.5|4454|4453.5|4454|4453.5|4453.5|4452.5|0
1634814240000|2021-10-21 11:04:00|4453.5|4453|4453.5|4453|4454|4453.5|4453.5|4452.5|0
1634814250000|2021-10-21 11:04:10|4453|4452.5|4453|4452.5|4453|4452.5|4453|4452.5|0
1634814260000|2021-10-21 11:04:20|4452.5|4452|4452.5|4452|4453|4452.5|4452.5|4452|0
1634814280000|2021-10-21 11:04:40|4453|4452.5|4452.5|4452|4453|4452.5|4452.5|4452|0
1634814290000|2021-10-21 11:04:50||4451.5||4452||4452||4451.5|0
1634814300000|2021-10-21 11:05:00|4452|4451.5|4452|4451.5|4452|4451.5|4452|4451.5|0
1634814320000|2021-10-21 11:05:20|4451.5|4451|4452.5|4452|4452.5|4452|4451.5|4451|0
1634814330000|2021-10-21 11:05:30|4452|4451.5|4451.5|4451|4452|4451.5|4451.5|4451|0
1634814340000|2021-10-21 11:05:40|4451|4450.5|4450.5|4450|4451.5|4451|4450.5|4450|0
1634814350000|2021-10-21 11:05:50|4450|4449.5|4450|4449.5|4450.5|4450|4450|4449.5|0
1634814360000|2021-10-21 11:06:00|4449.5|4449|4450.5|4449.5|4450.5|4450|4449.5|4449|0
1634814370000|2021-10-21 11:06:10|4451|4450|4451|4450.5|4451|4450.5|4451|4450|0
1634814380000|2021-10-21 11:06:20|4451.5|4451|4451.5|4451|4452|4451|4451.5|4451|0
1634814390000|2021-10-21 11:06:30|4451|4450.5|4451|4450.5|4451|4450.5|4451|4450.5|0
1634814400000|2021-10-21 11:06:40|4451.5|4451|4453.5|4452.5|4453.5|4452.5|4451|4450.5|0
1634814420000|2021-10-21 11:07:00|4453|4452|4452|4451.5|4453|4452|4452|4451.5|0
1634814430000|2021-10-21 11:07:10|4451.5|4451|4451.5|4451|4452|4451.5|4451.5|4450.5|0
1634814440000|2021-10-21 11:07:20|4452|4451.5|4451|4450.5|4452|4451.5|4451|4450.5|0
1634814450000|2021-10-21 11:07:30|4451.5|4451|4450.5|4450|4451.5|4451|4450.5|4449.5|0
1634814470000|2021-10-21 11:07:50|4450|4449.5|4450.5|4450|4450.5|4450|4450|4449.5|0
1634814480000|2021-10-21 11:08:00|4450|4449.5|4450.5|4450|4450.5|4450|4449.5|4449|0
1634814510000|2021-10-21 11:08:30|4451|4450.5|4450.5|4450|4451|4450.5|4450.5|4449.5|0
1634814530000|2021-10-21 11:08:50|4451|4450.5|4451|4450.5|4451|4450.5|4450.5|4450|0
1634814540000|2021-10-21 11:09:00|4450.5|4450|4451|4450|4451|4450.5|4450.5|4450|0
1634814550000|2021-10-21 11:09:10||4450.5||4450||4450.5||4450|0
1634814560000|2021-10-21 11:09:20|4450.5|4450.5|4450.5|4450|4450.5|4450.5|4450.5|4450|0
1634814570000|2021-10-21 11:09:30|4451|4450.5|4451|4450.5|4451|4450.5|4451|4450.5|0
1634814580000|2021-10-21 11:09:40|4451.5|4451|4451.5|4451|4451.5|4451|4451.5|4450.5|0
1634814590000|2021-10-21 11:09:50|4452|4451.5|4452|4451.5|4452.5|4452|4452|4451.5|150
1634814600000|2021-10-21 11:10:00|4451.5|4451|4451.5|4451|4452|4451|4451.5|4451|1008
1634814610000|2021-10-21 11:10:10|4452|4451.5|4452|4451.5|4452|4451.5|4452|4451|40
1634814620000|2021-10-21 11:10:20|4452.5|4452|4451.5|4451|4452.5|4452|4451.5|4451|988
1634814630000|2021-10-21 11:10:30|4452|4451.5|4451.5|4451|4452|4451.5|4451.5|4451|456
1634814640000|2021-10-21 11:10:40|4452|4451.5|4453|4452.5|4453|4452.5|4452|4451.5|876
1634814650000|2021-10-21 11:10:50|4453.5|4453|4453.5|4453|4453.5|4453|4453.5|4453|10
1634814660000|2021-10-21 11:11:00|4453|4452.5|4453|4452.5|4453|4452.5|4452.5|4452|770
1634814670000|2021-10-21 11:11:10|4452.5|4452|4452.5|4452|4452.5|4452|4452.5|4451.5|13
1634814720000|2021-10-21 11:12:00|4453|4452.5|4454.5|4453.5|4454.5|4453.5|4453|4452.5|518
1634814730000|2021-10-21 11:12:10|4454||4454||4454||4454||0
1634814740000|2021-10-21 11:12:20|4454.5|4454|4454.5|4454|4454.5|4454|4454.5|4454|66
1634814750000|2021-10-21 11:12:30|||||||||159
1634814760000|2021-10-21 11:12:40|4454|4453.5|4453.5|4453|4454|4453.5|4453.5|4453|551
1634814770000|2021-10-21 11:12:50|4454|4453.5|4453.5|4453|4454|4453.5|4453.5|4453|415
1634814780000|2021-10-21 11:13:00|4454|4453.5|4453.5|4453|4454|4453.5|4453.5|4453|46
1634814790000|2021-10-21 11:13:10||4452.5||4452.5||4452.5||4452.5|0
1634814800000|2021-10-21 11:13:20|4453|4453|4453|4452.5|4453.5|4453|4453|4452.5|1025
1634814810000|2021-10-21 11:13:30|4452.5|4452|4453|4452.5|4453|4452.5|4452.5|4452|466
1634814830000|2021-10-21 11:13:50|4452.5|4452|4452.5|4452|4453|4452|4452.5|4452|105
1634814840000|2021-10-21 11:14:00|4453|4452.5|4453|4452.5|4453|4452.5|4452.5|4452.5|352
1634814850000|2021-10-21 11:14:10|4453.5|4453|4454.5|4454|4454.5|4454|4453.5|4453|1144
1634814860000|2021-10-21 11:14:20|||||||||6
1634814870000|2021-10-21 11:14:30|4454|4453.5|4454.5|4453.5|4454.5|4453.5|4454|4453.5|564
1634814880000|2021-10-21 11:14:40|4454|4454|4454|4453.5|4454.5|4454|4454|4453.5|111
1634814890000|2021-10-21 11:14:50|4454.5||4454.5||4454.5||4454.5||0
1634814900000|2021-10-21 11:15:00|4454|4454|4454|4453.5|4454.5|4454|4454|4453.5|1178
1634814910000|2021-10-21 11:15:10|4454.5|4454|4454|4453.5|4454.5|4454|4454|4453.5|266
1634814920000|2021-10-21 11:15:20|||||||||50
1634814930000|2021-10-21 11:15:30|4453.5|4453|4454|4453.5|4454|4453.5|4453.5|4453|352
1634814940000|2021-10-21 11:15:40|4454.5|4454|4454|4453.5|4454.5|4454|4454|4453.5|392
1634814950000|2021-10-21 11:15:50|4454.5|4453|4455|4454.5|4455|4454.5|4454|4453|1268
1634814960000|2021-10-21 11:16:00|4455.5|4455|4453.5|4453|4455.5|4455|4453.5|4453|837
1634814970000|2021-10-21 11:16:10|4454|4453.5|4454|4453.5|4454|4453.5|4454|4453|0
1634814980000|2021-10-21 11:16:20|4454.5|4454|4454|4453.5|4454.5|4454|4454|4453.5|702
1634814990000|2021-10-21 11:16:30|4454.5|4454|4454.5|4454|4454.5|4454|4454|4454|4
1634815000000|2021-10-21 11:16:40|4455|4454.5|4454.5|4454|4455|4454.5|4454.5|4454|639
1634815010000|2021-10-21 11:16:50|4454|4453.5|4454|4453.5|4454|4453.5|4453.5|4453|590
1634815020000|2021-10-21 11:17:00|4454.5|4454|4455|4454.5|4455|4454.5|4454.5|4454|334
1634815040000|2021-10-21 11:17:20|4455.5|4455|4456|4455.5|4456|4455.5|4455.5|4454.5|508
1634815050000|2021-10-21 11:17:30|4455.5|4455|4455|4454.5|4455.5|4455|4454.5|4454|832
1634815060000|2021-10-21 11:17:40|4454.5|4454|4455|4454.5|4455|4454.5|4454.5|4454|150
1634815070000|2021-10-21 11:17:50|||||||||118
1634815080000|2021-10-21 11:18:00|4455.5|4455|4453.5|4453|4455.5|4455|4453|4452.5|1071
1634815090000|2021-10-21 11:18:10|4454|4453.5|4454|4453.5|4454|4453.5|4454|4453|40
1634815100000|2021-10-21 11:18:20|4453.5|4453|4454.5|4454|4455|4454|4453.5|4453|535
1634815130000|2021-10-21 11:18:50|4455|4454.5|4454.5|4454|4455|4454.5|4454.5|4454|1584
1634815150000|2021-10-21 11:19:10|4454|4453.5|4454.5|4454|4454.5|4454|4454|4453.5|227
1634815160000|2021-10-21 11:19:20|4454|4453.5|4455|4454.5|4455|4454.5|4454|4453.5|765
1634815170000|2021-10-21 11:19:30|4455.5|4455|4455.5|4455|4455.5|4455|4455.5|4455|58
1634815180000|2021-10-21 11:19:40|||||||||1
1634815190000|2021-10-21 11:19:50|4456|4455.5|4456.5|4456|4456.5|4456|4456|4455.5|626
1634815200000|2021-10-21 11:20:00|4457|4456.5|4456.5|4456|4457|4456.5|4456.5|4456|1233
1634815210000|2021-10-21 11:20:10|4457|4456.5|4457|4456.5|4457|4456.5|4457|4456|115
1634815220000|2021-10-21 11:20:20|4456.5|4456|4456|4455.5|4456.5|4456|4456|4455.5|2437
1634815240000|2021-10-21 11:20:40|4456.5|4456|4456.5|4456|4456.5|4456|4456|4455.5|1806
1634815260000|2021-10-21 11:21:00|4457|4456.5|4457|4456.5|4457|4456.5|4457|4456.5|190
1634815270000|2021-10-21 11:21:10|4457.5|4457|4458|4457.5|4458.5|4457.5|4457.5|4456.5|1419
1634815280000|2021-10-21 11:21:20|4457.5|4457|4457.5|4457|4457.5|4457|4457|4456.5|1815
1634815290000|2021-10-21 11:21:30|4458|4457.5|4458.5|4458|4459.5|4459|4458|4457.5|1423
1634815300000|2021-10-21 11:21:40|4459|4458.5|4458.5|4458|4459|4458.5|4458.5|4458|560
1634815310000|2021-10-21 11:21:50|4458|4457.5|4457.5|4457|4458|4457.5|4457|4456.5|3107
1634815320000|2021-10-21 11:22:00|4457|4456.5|4457|4456.5|4457.5|4457|4456|4455.5|1849
1634815330000|2021-10-21 11:22:10|4456.5|4456|4458|4457.5|4458.5|4457.5|4456.5|4456|516
1634815340000|2021-10-21 11:22:20|4457.5|4457|4457.5|4457|4458|4457|4457.5|4456.5|271
1634815350000|2021-10-21 11:22:30||4456.5||4457||4457||4456.5|7
1634815360000|2021-10-21 11:22:40||4456.5||4456.5||4457||4456.5|0
1634815370000|2021-10-21 11:22:50|4457|4457|4457.5|4457|4457.5|4457|4457|4456.5|492
1634815380000|2021-10-21 11:23:00|4458|4457.5|4459.5|4458.5|4459.5|4459|4458|4457.5|2127
1634815390000|2021-10-21 11:23:10|4459|4458|4458.5|4458|4459.5|4458|4458|4457.5|1041
1634815400000|2021-10-21 11:23:20|4458|4457.5|4458.5|4458|4458.5|4458|4458|4457.5|281
1634815410000|2021-10-21 11:23:30|4459|4458.5|4459|4458.5|4459|4458.5|4459|4458.5|501
1634815420000|2021-10-21 11:23:40|4459.5|4459|4459|4458.5|4459.5|4459|4459|4458.5|786
1634815430000|2021-10-21 11:23:50|4458.5|4458|4458.5|4458|4459|4458|4458.5|4458|142
1634815440000|2021-10-21 11:24:00|4459|4458.5|4459|4458|4459.5|4458.5|4458.5|4458|1749
1634815450000|2021-10-21 11:24:10|4458.5|4458.5|4459|4458.5|4459|4458.5|4458.5|4458.5|0
1634815470000|2021-10-21 11:24:30|4459.5|4459|4459|4458.5|4459.5|4459|4459|4458.5|819
1634815490000|2021-10-21 11:24:50|4459.5|4459|4460|4459.5|4460|4459.5|4459|4459|195
1634815500000|2021-10-21 11:25:00|4459.5|4459|4460.5|4460|4461|4460|4459.5|4459|2702
1634815510000|2021-10-21 11:25:10|4460|4459.5|4460.5|4460|4460.5|4460|4460|4459.5|1071
1634815520000|2021-10-21 11:25:20|4460|4459.5|4460.5|4460|4460.5|4460|4460|4459.5|85
1634815530000|2021-10-21 11:25:30||4459.5||4460||4460||4459.5|0
1634815540000|2021-10-21 11:25:40|4461|4460.5|4461|4460.5|4461|4460.5|4461|4460.5|370
1634815550000|2021-10-21 11:25:50|4461.5|4461|4461.5|4461|4462|4461|4461.5|4461|45
1634815560000|2021-10-21 11:26:00|4461|4460.5|4460|4459|4461|4460.5|4459.5|4459|2103
1634815570000|2021-10-21 11:26:10|4459.5||4460||4460||4459.5||0
1634815580000|2021-10-21 11:26:20|4459.5|4459.5|4460|4459|4460|4459.5|4459.5|4459|45
1634815610000|2021-10-21 11:26:50|4459.5|4459.5|4459.5|4459|4460|4459.5|4459.5|4459|517
1634815620000|2021-10-21 11:27:00|4460|4459.5|4460|4459.5|4460|4459.5|4459.5|4459|307
1634815630000|2021-10-21 11:27:10|4459.5|4459|4459|4458.5|4460|4459|4458.5|4458|991
1634815640000|2021-10-21 11:27:20|4458.5|4458|4458.5|4458|4459|4458.5|4458.5|4457.5|1667
1634815650000|2021-10-21 11:27:30|4459|4458.5|4459|4458.5|4459|4458.5|4458.5|4458.5|0
1634815660000|2021-10-21 11:27:40|4458.5|4458|4458.5|4458|4459|4458.5|4458.5|4458|265
1634815670000|2021-10-21 11:27:50|4459|4458.5|4460|4459.5|4460|4459.5|4458.5|4458.5|1457
1634815680000|2021-10-21 11:28:00|4460.5|4459|4460.5|4459.5|4460.5|4459.5|4460.5|4459|0
1634815690000|2021-10-21 11:28:10|4460||4460||4460||4460||0
1634815700000|2021-10-21 11:28:20|4459.5|4459|4460.5|4460|4460.5|4460|4459.5|4459|1050
1634815720000|2021-10-21 11:28:40|4461|4460.5|4460.5|4460|4461|4460.5|4460.5|4460|1207
1634815730000|2021-10-21 11:28:50|4461|4460.5|4461|4460.5|4461|4460.5|4460.5|4460.5|0
1634815740000|2021-10-21 11:29:00|4461.5||4461||4461.5||4461||262
1634815750000|2021-10-21 11:29:10|4460.5|4460|4460.5|4460|4461|4460.5|4460.5|4460|1769
1634815770000|2021-10-21 11:29:30|4461|4460.5|4461.5|4460.5|4461.5|4461|4460.5|4460.5|366
1634815780000|2021-10-21 11:29:40|4461||4461||4461.5||4461||0
1634815790000|2021-10-21 11:29:50|4460.5|4460|4460.5|4460|4460.5|4460|4460.5|4460|121
1634815800000|2021-10-21 11:30:00|4460|4459.5|4460|4459.5|4460.5|4459.5|4460|4459.5|301
1634815810000|2021-10-21 11:30:10|4459.5|4459|4460|4459.5|4460|4459.5|4459.5|4459|786
1634815830000|2021-10-21 11:30:30|4460.5|4460|4460|4459.5|4460.5|4460|4460|4459.5|776
1634815840000|2021-10-21 11:30:40|4460.5|4460|4461|4460|4461|4460.5|4460|4459.5|613
1634815850000|2021-10-21 11:30:50|4460.5|4459.5|4460|4459.5|4460.5|4459.5|4460|4459.5|701
1634815860000|2021-10-21 11:31:00|4460.5|4460|4460.5|4459.5|4460.5|4460|4460|4459.5|534
1634815870000|2021-10-21 11:31:10|4460|4460|4460.5|4460|4460.5|4460|4460|4459.5|0
1634815880000|2021-10-21 11:31:20|4461|4460.5|4461|4460|4461.5|4460.5|4460.5|4460|581
1634815890000|2021-10-21 11:31:30|4460.5|4460.5|4460.5|4460|4460.5|4460.5|4460.5|4459.5|703
1634815900000|2021-10-21 11:31:40|4461|4460.5|4461.5|4461|4462.5|4462|4461|4460.5|1301
1634815910000|2021-10-21 11:31:50|4461|4460.5|4461.5|4461|4461.5|4461|4461|4460.5|355
1634815920000|2021-10-21 11:32:00|4462|4461.5|4462|4461|4462|4461.5|4461|4460.5|807
1634815930000|2021-10-21 11:32:10|4462.5|4461.5|4462|4461.5|4462.5|4462|4462|4461.5|678
1634815940000|2021-10-21 11:32:20|4462.5|4461|4462|4461|4462.5|4461|4461.5|4460.5|912
1634815950000|2021-10-21 11:32:30|4461.5||4462||4462||4461.5||0
1634815960000|2021-10-21 11:32:40||4461.5||4461.5||4461.5||4461.5|1
1634815970000|2021-10-21 11:32:50|4462.5|4462|4462|4461.5|4462.5|4462|4461.5|4461|2329
1634815980000|2021-10-21 11:33:00|4462.5|4462|4463|4462.5|4463|4462.5|4462|4461.5|574
1634815990000|2021-10-21 11:33:10|4463.5|4462|4462.5|4462|4463.5|4462|4462.5|4462|150
1634816000000|2021-10-21 11:33:20|4462|4461.5|4462.5|4461.5|4462.5|4462|4462|4461.5|61
1634816010000|2021-10-21 11:33:30|4462|4462|4462.5|4462|4462.5|4462|4462|4462|150
1634816020000|2021-10-21 11:33:40|4462|4461.5|4462|4461.5|4462|4461.5|4461.5|4461|359
1634816050000|2021-10-21 11:34:10|4461.5|4461|4461.5|4461|4461.5|4461|4461.5|4460.5|0
1634816060000|2021-10-21 11:34:20|4461|4460.5|4461|4460.5|4461|4460.5|4461|4460.5|63
1634816070000|2021-10-21 11:34:30|4460.5|4460|4462|4461|4462|4461|4460.5|4460|956
1634816090000|2021-10-21 11:34:50|4462.5|4461.5|4462.5|4462|4462.5|4462|4462.5|4461|15
1634816100000|2021-10-21 11:35:00|4463|4462.5|4462.5|4462|4463|4462.5|4462.5|4462|766
1634816110000|2021-10-21 11:35:10|4463|4462.5|4462.5|4462|4463|4462.5|4462.5|4462|45
1634816120000|2021-10-21 11:35:20|4463||4463||4463||4462.5||10
1634816130000|2021-10-21 11:35:30|4462.5|4462.5|4463|4462.5|4463|4462.5|4462.5|4462|150
1634816150000|2021-10-21 11:35:50|4463.5|4463|4463.5|4463|4463.5|4463|4463.5|4463|197
1634816160000|2021-10-21 11:36:00|4463|4462.5|4463|4462|4463|4462.5|4462.5|4462|526
1634816170000|2021-10-21 11:36:10|4462.5|4461.5|4461|4460.5|4462.5|4461.5|4461|4460.5|1346
1634816180000|2021-10-21 11:36:20|4461.5|4461|4462|4461|4462|4461|4461.5|4461|42
1634816190000|2021-10-21 11:36:30|4461.5|4461.5|4462|4461|4462|4461.5|4461.5|4461|771
1634816200000|2021-10-21 11:36:40|4461.5|4461.5|4462|4461.5|4462|4461.5|4461.5|4461.5|46
1634816210000|2021-10-21 11:36:50|4462.5|4462|4462.5|4462|4462.5|4462|4462.5|4462|135
1634816230000|2021-10-21 11:37:10|4463|4462.5|4463|4462.5|4463|4462.5|4463|4462.5|1177
1634816240000|2021-10-21 11:37:20|4463.5||4463||4463.5||4463||0
1634816250000|2021-10-21 11:37:30|4463.5|4463|4463.5|4463|4464|4463|4463|4463|0
1634816260000|2021-10-21 11:37:40|4463|4462.5|4463|4462.5|4463|4462.5|4463|4462.5|125
1634816270000|2021-10-21 11:37:50|4462.5|4462|4463.5|4463|4463.5|4463|4462.5|4462|496
1634816280000|2021-10-21 11:38:00|4463|4462.5|4463|4462.5|4463|4462.5|4463|4462.5|255
1634816290000|2021-10-21 11:38:10|4463.5|4462|4463|4462|4463.5|4462|4463|4462|0
1634816300000|2021-10-21 11:38:20|4462.5|4462.5|4462.5|4461.5|4462.5|4462.5|4462.5|4461.5|515
1634816310000|2021-10-21 11:38:30||4462||4462||4462||4462|392
1634816320000|2021-10-21 11:38:40|4463|4462.5|4463|4462.5|4463.5|4463|4463|4462.5|433
1634816330000|2021-10-21 11:38:50|||||||||17
1634816340000|2021-10-21 11:39:00|4463.5|4463|4463|4462.5|4463.5|4463|4463|4462.5|477
1634816350000|2021-10-21 11:39:10|4463.5|4463|4462.5|4462|4463.5|4463|4462.5|4462|150
1634816360000|2021-10-21 11:39:20|4462|4461.5|4462|4461.5|4462.5|4462|4462|4461.5|549
1634816380000|2021-10-21 11:39:40|4461.5|4461|4461.5|4461|4462|4461.5|4461.5|4461|1027
1634816390000|2021-10-21 11:39:50|4462||4462||4462||4461.5||14
1634816400000|2021-10-21 11:40:00|4461.5|4460.5|4461|4460.5|4461.5|4461|4461|4460|300
1634816410000|2021-10-21 11:40:10|4461.5||4461||4461.5||4461||0
1634816420000|2021-10-21 11:40:20|4461.5|4461|4461.5|4461|4461.5|4461|4461|4461|372
1634816430000|2021-10-21 11:40:30|4462|4461.5|4463.5|4462|4463.5|4462|4462|4461.5|1025
1634816440000|2021-10-21 11:40:40|4463|4462.5|4463.5|4462.5|4463.5|4462.5|4463|4462.5|0
1634816450000|2021-10-21 11:40:50|4464|4463|4463.5|4462.5|4464|4463|4463|4462.5|169
1634816460000|2021-10-21 11:41:00|4463|4462|4462.5|4462|4463|4462|4462|4461.5|1419
1634816470000|2021-10-21 11:41:10|4462|4461.5|4462.5|4461.5|4462.5|4462|4461.5|4461|1041
1634816490000|2021-10-21 11:41:30||4462||4462||4462||4462|0
1634816500000|2021-10-21 11:41:40|4463|4462.5|4463|4462.5|4463|4462.5|4463|4462.5|396
1634816510000|2021-10-21 11:41:50|4462.5|4462|4463.5|4462.5|4463.5|4463|4462.5|4462|728
1634816520000|2021-10-21 11:42:00|4463|4463|4463|4462.5|4463.5|4463|4462.5|4462|583
1634816530000|2021-10-21 11:42:10|4462.5|4462|4462.5|4462|4462.5|4462|4462.5|4461.5|328
1634816540000|2021-10-21 11:42:20|4463|4461.5|4462|4461.5|4463|4461.5|4462|4461.5|0
1634816550000|2021-10-21 11:42:30|4461.5|4461|4461.5|4461|4461.5|4461.5|4461.5|4461|149
1634816560000|2021-10-21 11:42:40|4461|4460.5|4461|4460.5|4461|4461|4460|4459.5|2047
1634816570000|2021-10-21 11:42:50|4460.5|4460|4461|4460.5|4461|4460.5|4460.5|4460|200
1634816590000|2021-10-21 11:43:10|4461.5|4461|4462|4461|4462|4461.5|4461.5|4461|349
1634816600000|2021-10-21 11:43:20|4461.5|4461.5|4461.5|4461|4462|4461.5|4461.5|4461|80
1634816610000|2021-10-21 11:43:30|4462|4460.5|4461|4460.5|4462|4460.5|4460.5|4460|363
1634816620000|2021-10-21 11:43:40|||||||||112
1634816630000|2021-10-21 11:43:50|||||||||10
1634816640000|2021-10-21 11:44:00|4460.5|4460|4460.5|4460|4461|4460.5|4460.5|4460|561
1634816660000|2021-10-21 11:44:20|4460|4459.5|4460|4459.5|4460|4459.5|4460|4459.5|204
1634816690000|2021-10-21 11:44:50|4459.5|4459|4460|4459.5|4460|4459.5|4459|4458.5|2629
1634816700000|2021-10-21 11:45:00|4460.5|4460|4460|4459.5|4460.5|4460|4460|4459.5|1564
1634816710000|2021-10-21 11:45:10|4460.5|4460|4461|4460.5|4461|4460.5|4460.5|4460|586
1634816720000|2021-10-21 11:45:20|4460.5|4460|4460.5|4460|4460.5|4460|4460.5|4460|1093
1634816730000|2021-10-21 11:45:30|4461|4460.5|4461.5|4461|4462|4461|4460.5|4460|539
1634816740000|2021-10-21 11:45:40|4462|4461.5|4463|4462.5|4463|4462.5|4462|4461.5|672
1634816750000|2021-10-21 11:45:50|4463.5|4463|4463|4462.5|4463.5|4463|4463|4462.5|309
1634816760000|2021-10-21 11:46:00||4462||4462.5||4462.5||4462|0
1634816770000|2021-10-21 11:46:10|4462.5|4462|4462.5|4461.5|4462.5|4462|4462|4461.5|1954
1634816780000|2021-10-21 11:46:20|4462|4462|4463.5|4462.5|4464|4463|4462|4462|2237
1634816790000|2021-10-21 11:46:30|4463|4463|4463.5|4462.5|4463.5|4463|4463|4462|2213
1634816800000|2021-10-21 11:46:40|4463|4463|4463|4462.5|4463.5|4463|4463|4462.5|575
1634816810000|2021-10-21 11:46:50|4463.5|4463|4463.5|4463|4463.5|4463|4463|4463|123
1634816820000|2021-10-21 11:47:00|4463|4462.5|4463.5|4463|4463.5|4463|4463|4462.5|496
1634816830000|2021-10-21 11:47:10|4463|4462.5|4463|4462.5|4463.5|4462.5|4463|4462.5|889
1634816840000|2021-10-21 11:47:20|4463.5|4463|4463.5|4463|4463.5|4463|4463.5|4463|341
1634816850000|2021-10-21 11:47:30|4463|4462.5|4463|4462.5|4463.5|4462.5|4463|4462.5|45
1634816860000|2021-10-21 11:47:40|4463.5|4463|4463|4462.5|4463.5|4463|4463|4462.5|2730
1634816870000|2021-10-21 11:47:50|4462.5|4462|4462.5|4462|4462.5|4462|4462.5|4462|404
1634816880000|2021-10-21 11:48:00|4463|4462.5|4462.5|4462|4463|4462.5|4462.5|4462|486
1634816890000|2021-10-21 11:48:10|4463|4462.5|4463|4462.5|4463|4462.5|4462.5|4462.5|0
1634816910000|2021-10-21 11:48:30|4463.5|4463|4463.5|4463|4463.5|4463|4463|4462.5|103
1634816920000|2021-10-21 11:48:40|4464|4463.5|4463.5|4463|4464|4463.5|4463.5|4463|516
1634816930000|2021-10-21 11:48:50|4464|4463.5|4463.5|4463|4464|4463.5|4463.5|4463|704
1634816940000|2021-10-21 11:49:00|4464|4463.5|4464|4463|4464.5|4463.5|4463|4462.5|1116
1634816950000|2021-10-21 11:49:10|4464.5|4463.5|4464.5|4464|4464.5|4464|4464|4463.5|298
1634816960000|2021-10-21 11:49:20|4464|4463.5|4464.5|4463.5|4464.5|4463.5|4464|4463.5|255
1634816970000|2021-10-21 11:49:30|4464|4464|4463.5|4463|4464.5|4464|4463.5|4463|408
1634816990000|2021-10-21 11:49:50|4463|4462.5|4463|4462.5|4463|4462.5|4463|4462.5|141
1634817000000|2021-10-21 11:50:00|4463.5|4463|4463.5|4462.5|4463.5|4463|4463.5|4462.5|147
1634817010000|2021-10-21 11:50:10|4463|4463|4463|4462.5|4463.5|4463|4463|4462.5|234
1634817020000|2021-10-21 11:50:20|4463.5|4463|4463|4462.5|4463.5|4463|4463|4462.5|262
1634817030000|2021-10-21 11:50:30|4462.5|4462|4463|4462|4463|4462.5|4462.5|4462|478
1634817040000|2021-10-21 11:50:40|4462.5|4462.5|4463.5|4463|4463.5|4463|4462.5|4462|234
1634817050000|2021-10-21 11:50:50|4463|4462.5|4463|4462.5|4463|4462.5|4463|4462.5|24
1634817060000|2021-10-21 11:51:00|4463.5|4463|4463.5|4463|4463.5|4463|4463|4463|30
1634817070000|2021-10-21 11:51:10|4463|4462.5|4462.5|4462|4463|4462.5|4462|4461.5|2220
1634817080000|2021-10-21 11:51:20|4463|4462.5|4462|4461.5|4463|4462.5|4462|4461|768
1634817090000|2021-10-21 11:51:30|4462.5|4462|4463|4462|4463|4462|4462|4462|20
1634817100000|2021-10-21 11:51:40||4462.5||4462||4462.5||4462|150
1634817110000|2021-10-21 11:51:50|4462.5|4462.5|4462|4461.5|4462.5|4462.5|4462|4461.5|263
1634817120000|2021-10-21 11:52:00|4462.5|4462|4462.5|4462|4462.5|4462|4462.5|4462|45
1634817130000|2021-10-21 11:52:10|4462|4461.5|4462|4461.5|4462.5|4461.5|4462|4461.5|18
1634817140000|2021-10-21 11:52:20|4462.5|4462|4462.5|4462|4462.5|4462|4462.5|4462|200
1634817150000|2021-10-21 11:52:30|4462|4461.5|4462.5|4462|4462.5|4462|4462|4461.5|1555
1634817160000|2021-10-21 11:52:40|4463|4462.5|4463.5|4463|4463.5|4463|4463|4462|578
1634817170000|2021-10-21 11:52:50|||||||||150
1634817180000|2021-10-21 11:53:00|4464|4463.5|4464|4463.5|4464.5|4464|4463.5|4463|2809
1634817190000|2021-10-21 11:53:10||4463||4463||4463.5||4463|0
1634817200000|2021-10-21 11:53:20|4463.5||4463.5||4463.5||4463.5||0
1634817210000|2021-10-21 11:53:30|4463|4462.5|4462|4461.5|4463|4462.5|4462|4461.5|884
1634817230000|2021-10-21 11:53:50|4461.5|4461|4461|4460.5|4461.5|4461|4461|4460.5|446
1634817250000|2021-10-21 11:54:10|4461.5|4461|4461|4460.5|4461.5|4461|4461|4460.5|196
1634817260000|2021-10-21 11:54:20|4460.5|4460|4461|4460|4461|4460.5|4460.5|4460|154
1634817270000|2021-10-21 11:54:30|4460.5|4460.5|4461.5|4461|4461.5|4461|4460.5|4460.5|334
1634817280000|2021-10-21 11:54:40|4462|4460.5|4461.5|4461|4462|4461|4461.5|4460.5|473
1634817290000|2021-10-21 11:54:50|4462||4461.5||4462||4461.5||0
1634817300000|2021-10-21 11:55:00|4461|4460.5|4461|4460.5|4461|4461|4461|4460.5|0
1634817310000|2021-10-21 11:55:10|4460.5|4460|4460.5|4460|4461|4460|4460.5|4460|45
1634817320000|2021-10-21 11:55:20|4461|4460.5|4460.5|4460|4461|4460.5|4460.5|4460|3
1634817330000|2021-10-21 11:55:30|4460|4459.5|4460|4459.5|4460.5|4460|4460|4459|148
1634817340000|2021-10-21 11:55:40|4459.5|4459|4459.5|4459|4459.5|4459|4459|4458.5|540
1634817350000|2021-10-21 11:55:50|4460|4459.5|4460|4459.5|4460|4459.5|4460|4459.5|692
1634817360000|2021-10-21 11:56:00|4459.5|4459|4459|4458.5|4459.5|4459|4459|4458.5|443
1634817370000|2021-10-21 11:56:10|4459.5|4459|4459|4458.5|4459.5|4459|4459|4458.5|71
1634817380000|2021-10-21 11:56:20|4459.5|4459|4460.5|4459.5|4460.5|4459.5|4459.5|4459|1178
1634817390000|2021-10-21 11:56:30|4461|4460|4460.5|4460|4461|4460.5|4460.5|4460|1147
1634817400000|2021-10-21 11:56:40|4460|4459.5|4461|4460.5|4461|4460.5|4460|4459.5|224
1634817410000|2021-10-21 11:56:50|4460.5|4460|4461|4460.5|4461|4460.5|4460.5|4460|290
1634817420000|2021-10-21 11:57:00|4460.5|4460|4461|4460.5|4461.5|4461|4460.5|4460|188
1634817430000|2021-10-21 11:57:10|4461.5|4461|4461|4460.5|4461.5|4461|4461|4460.5|240
1634817440000|2021-10-21 11:57:20|4460.5|4460|4461|4460.5|4461|4460.5|4460.5|4460|55
1634817450000|2021-10-21 11:57:30|4461.5|4461|4461|4460.5|4461.5|4461|4461|4460.5|386
1634817460000|2021-10-21 11:57:40|4461.5||4461.5||4461.5||4461.5||0
1634817470000|2021-10-21 11:57:50|4462|4461|4462|4461.5|4462.5|4462|4461.5|4461|341
1634817480000|2021-10-21 11:58:00|4462.5|4462|4463|4462|4463|4462|4462.5|4462|400
1634817490000|2021-10-21 11:58:10|4463.5|4462.5|4464.5|4464|4464.5|4464|4463.5|4462.5|3762
1634817500000|2021-10-21 11:58:20|4464|4463.5|4463.5|4463|4464|4463.5|4463|4462.5|1288
1634817510000|2021-10-21 11:58:30|4463|4462.5|4463|4462|4463|4462.5|4462.5|4461.5|728
1634817520000|2021-10-21 11:58:40|4462.5||4462.5||4462.5||4462.5||0
1634817530000|2021-10-21 11:58:50|4463||4462.5||4463||4462.5||395
1634817540000|2021-10-21 11:59:00|4463|4462.5|4464|4463.5|4464|4463.5|4462.5|4462|851
1634817550000|2021-10-21 11:59:10|4463.5|4463|4464|4463.5|4464.5|4463.5|4463.5|4463|1060
1634817560000|2021-10-21 11:59:20|4464.5||4464||4464.5||4464||0
1634817570000|2021-10-21 11:59:30|4464.5|4464|4465|4464|4466|4465.5|4464.5|4464|4644
1634817580000|2021-10-21 11:59:40|4465.5|4464.5|4465.5|4464.5|4466|4465.5|4465.5|4464.5|713
1634817590000|2021-10-21 11:59:50|4466|4465|4466|4465.5|4466|4465.5|4465.5|4465|297
1634817600000|2021-10-21 12:00:00|4465.5|4465|4466|4465|4466|4465.5|4465.5|4465|508
1634817610000|2021-10-21 12:00:10|4465.5|4465.5|4465.5|4465|4466|4465.5|4465.5|4465|46
1634817620000|2021-10-21 12:00:20|4465|4464.5|4465|4464.5|4465|4464.5|4464.5|4464|773
1634817630000|2021-10-21 12:00:30|4464.5|4464|4464.5|4464|4464.5|4464|4464.5|4463.5|35
1634817640000|2021-10-21 12:00:40||4463.5||4463.5||4463.5||4463.5|0
1634817650000|2021-10-21 12:00:50|4464|4463|4464|4463|4464|4463.5|4463.5|4463|920
1634817660000|2021-10-21 12:01:00|4463.5|4462.5|4463.5|4462.5|4464|4462.5|4463.5|4462.5|0
1634817670000|2021-10-21 12:01:10|4463|4463|4463|4462.5|4463.5|4463|4463|4462.5|113
1634817680000|2021-10-21 12:01:20|4462.5|4462|4463|4462|4463|4462.5|4462|4461.5|733
1634817700000|2021-10-21 12:01:40|4462.5|4462.5|4462.5|4462|4462.5|4462.5|4462.5|4462|45
1634817720000|2021-10-21 12:02:00|4462|4461.5|4462|4461.5|4462.5|4462|4462|4461.5|559
1634817730000|2021-10-21 12:02:10|4461.5|4461|4461.5|4461|4462|4461|4461|4460.5|756
1634817740000|2021-10-21 12:02:20|4461|4460.5|4461.5|4460.5|4461.5|4461|4461|4460.5|371
1634817750000|2021-10-21 12:02:30|4462|4461|4462|4461|4462|4461.5|4461.5|4461|440
1634817770000|2021-10-21 12:02:50|4461.5||4462||4462||4461.5||150
1634817780000|2021-10-21 12:03:00|4461.5||4462||4462||4461.5||0
1634817790000|2021-10-21 12:03:10|4461.5||4461.5||4461.5||4461.5||0
1634817810000|2021-10-21 12:03:30|4462|4461.5|4460.5|4460|4462|4461.5|4460.5|4460|670
1634817830000|2021-10-21 12:03:50|4461|4460.5|4462.5|4462|4462.5|4462|4461|4460.5|816
1634817840000|2021-10-21 12:04:00|4463||4462.5||4463||4462.5||0
1634817850000|2021-10-21 12:04:10|4462|4461.5|4462|4461.5|4462.5|4462|4462|4461.5|1976
1634817860000|2021-10-21 12:04:20|4462.5|4462|4463|4462.5|4463|4462.5|4462.5|4462|1498
1634817870000|2021-10-21 12:04:30|4462.5|4462|4464|4463|4464|4463|4462.5|4461.5|262
1634817880000|2021-10-21 12:04:40|4463.5|4463.5|4464.5|4464|4464.5|4464|4463.5|4463.5|0
1634817890000|2021-10-21 12:04:50|4465|4463.5|4464.5|4463.5|4465|4464|4464|4463.5|233
1634817900000|2021-10-21 12:05:00|4464|4464|4464.5|4464|4464.5|4464|4464|4463.5|143
1634817910000|2021-10-21 12:05:10|4464|4463.5|4464|4463.5|4464.5|4464|4464|4463.5|0
1634817920000|2021-10-21 12:05:20|4463.5|4463|4463|4462.5|4463.5|4463|4463|4462.5|213
1634817930000|2021-10-21 12:05:30|4463.5|4463|4463|4462.5|4463.5|4463|4463|4462.5|276
1634817940000|2021-10-21 12:05:40|4463.5|4463|4463|4462.5|4463.5|4463|4463|4462.5|350
1634817950000|2021-10-21 12:05:50|4463.5|4463|4463|4462.5|4463.5|4463|4463|4462.5|331
1634817960000|2021-10-21 12:06:00|4463.5||4463||4463.5||4463||0
1634817970000|2021-10-21 12:06:10|4462.5|4462|4462.5|4462|4463|4462|4462.5|4462|150
1634817980000|2021-10-21 12:06:20|4463|4462.5|4462.5|4462|4463|4462.5|4462.5|4462|472
1634817990000|2021-10-21 12:06:30|4463|4462.5|4463|4462.5|4463|4462.5|4463|4462.5|66
1634818000000|2021-10-21 12:06:40|4462.5|4462|4463|4462.5|4463|4462.5|4462.5|4462|450
1634818010000|2021-10-21 12:06:50|4463.5|4463|4464.5|4464|4464.5|4464|4463.5|4463|551
1634818020000|2021-10-21 12:07:00|4465|4463.5|4464.5|4464|4465|4464.5|4464|4463.5|802
1634818030000|2021-10-21 12:07:10|4465|4463.5|4465.5|4464.5|4465.5|4464.5|4465|4463.5|180
1634818040000|2021-10-21 12:07:20|4465|4464|4464|4463.5|4465.5|4464|4464|4463.5|718
1634818050000|2021-10-21 12:07:30|4464.5|4464|4464.5|4463.5|4464.5|4464|4464|4463.5|150
1634818060000|2021-10-21 12:07:40||4464||4464||4464||4464|0
1634818070000|2021-10-21 12:07:50|4464|4463.5|4464|4463.5|4464|4463.5|4464|4463.5|43
1634818080000|2021-10-21 12:08:00|4463.5|4463|4463.5|4463|4463.5|4463|4463.5|4463|314
1634818100000|2021-10-21 12:08:20|4464|4463.5|4464|4463.5|4464|4463.5|4464|4463.5|305
1634818110000|2021-10-21 12:08:30|4463.5|4463|4464|4463.5|4464|4463.5|4463.5|4463|218
1634818130000|2021-10-21 12:08:50|4464.5|4464|4465.5|4465|4466|4465|4464.5|4464|1424
1634818140000|2021-10-21 12:09:00|4466|4465.5|4466.5|4466|4467|4466|4465.5|4465.5|170
1634818150000|2021-10-21 12:09:10|4466|4465.5|4466.5|4466|4466.5|4466|4466|4465.5|2041
1634818160000|2021-10-21 12:09:20|4466|4465.5|4466|4465.5|4466.5|4466|4466|4465.5|501
1634818170000|2021-10-21 12:09:30|4465.5|4465|4465.5|4464.5|4465.5|4465|4465|4464.5|581
1634818180000|2021-10-21 12:09:40|4465||4465||4465.5||4465||0
1634818190000|2021-10-21 12:09:50|4464.5|4464|4465|4464|4465|4464.5|4464.5|4464|809
1634818200000|2021-10-21 12:10:00|4464.5||4464.5||4465||4464.5||10
1634818210000|2021-10-21 12:10:10|4465|4464.5|4465.5|4465|4465.5|4465|4465|4464.5|1675
1634818220000|2021-10-21 12:10:20|||||||||150
1634818230000|2021-10-21 12:10:30|||||||||230
1634818240000|2021-10-21 12:10:40|||||||||300
1634818250000|2021-10-21 12:10:50|4465|4464.5|4464.5|4464|4465.5|4465|4464.5|4464|389
1634818260000|2021-10-21 12:11:00|4464|4463.5|4464.5|4464|4464.5|4464|4464|4463.5|567
1634818270000|2021-10-21 12:11:10|4465||4464.5||4465||4464.5||0
1634818280000|2021-10-21 12:11:20|4465|4463.5|4464|4463.5|4465|4463.5|4464|4463.5|738
1634818290000|2021-10-21 12:11:30|4463.5|4463|4464.5|4463.5|4464.5|4463.5|4463.5|4463|464
1634818300000|2021-10-21 12:11:40|4464||4464||4464||4464||520
1634818310000|2021-10-21 12:11:50|4463.5|4463|4463.5|4463|4464|4463|4463|4462.5|873
1634818320000|2021-10-21 12:12:00|4464|4463.5|4464.5|4463.5|4465|4464.5|4464|4463.5|657
1634818330000|2021-10-21 12:12:10|4465|4464|4465|4464.5|4465|4464.5|4465|4464|691
1634818340000|2021-10-21 12:12:20|||||||||155
1634818350000|2021-10-21 12:12:30|4465.5|4465|4466|4465.5|4466|4465.5|4465.5|4465|2678
1634818370000|2021-10-21 12:12:50|4465.5|4465|4465|4464.5|4465.5|4465|4464.5|4464|1049
1634818380000|2021-10-21 12:13:00|4465.5|4465|4465.5|4465|4465.5|4465|4465|4464.5|882
1634818390000|2021-10-21 12:13:10|4465|4464.5|4464.5|4464|4465|4464.5|4464.5|4464|708
1634818400000|2021-10-21 12:13:20|4465|4464.5|4465|4464|4465|4464.5|4464.5|4464|273
1634818410000|2021-10-21 12:13:30||4464.5||4464.5||4464.5||4464.5|0
1634818420000|2021-10-21 12:13:40|4464.5|4464|4465.5|4465|4465.5|4465|4464.5|4464|692
1634818440000|2021-10-21 12:14:00|4466|4465.5|4465.5|4464.5|4466.5|4465.5|4465|4464|1822
1634818460000|2021-10-21 12:14:20|4465|4464|4465|4464.5|4465|4464.5|4464.5|4464|21
1634818470000|2021-10-21 12:14:30|4465.5|4465|4464.5|4464|4465.5|4465|4464.5|4463.5|4253
1634818480000|2021-10-21 12:14:40|4465|4464.5|4465|4464.5|4465|4464.5|4465|4464.5|439
1634818500000|2021-10-21 12:15:00|4464.5|4464|4464.5|4464|4465|4464|4464.5|4464|466
1634818520000|2021-10-21 12:15:20|4464|4463.5|4464.5|4464|4464.5|4464|4464|4463.5|849
1634818530000|2021-10-21 12:15:30|4464|4463.5|4464|4463.5|4464.5|4464|4464|4463.5|209
1634818560000|2021-10-21 12:16:00|4464.5|4464|4464.5|4464|4464.5|4464|4464.5|4463.5|529
1634818570000|2021-10-21 12:16:10|4464|4463.5|4464|4463.5|4464|4463.5|4464|4463.5|106
1634818590000|2021-10-21 12:16:30|4464.5|4464|4464|4463.5|4464.5|4464|4464|4463.5|214
1634818600000|2021-10-21 12:16:40|4463.5|4463|4463.5|4463|4464|4463.5|4463.5|4463|183
1634818610000|2021-10-21 12:16:50|||||||||150
1634818620000|2021-10-21 12:17:00|4464|4463.5|4464|4463.5|4464|4463.5|4464|4463|45
1634818630000|2021-10-21 12:17:10|4463.5|4463|4463.5|4463|4463.5|4463.5|4463.5|4463|46
1634818640000|2021-10-21 12:17:20|4463|4462.5|4463|4462.5|4463|4462.5|4462.5|4462|696
1634818650000|2021-10-21 12:17:30|4462.5|4462|4463|4462.5|4463|4462.5|4462.5|4462|810
1634818660000|2021-10-21 12:17:40|4462.5|4462|4462.5|4462|4462.5|4462|4462.5|4462|651
1634818670000|2021-10-21 12:17:50|4463|4462.5|4462.5|4462|4463.5|4463|4462.5|4462|1036
1634818680000|2021-10-21 12:18:00|4463|4462.5|4463|4462.5|4463|4462.5|4463|4462.5|0
1634818690000|2021-10-21 12:18:10|4463.5|4463|4464|4463.5|4464|4463.5|4463.5|4463|570
1634818700000|2021-10-21 12:18:20||4463||4463||4463||4463|0
1634818710000|2021-10-21 12:18:30|4463.5|4462.5|4463.5|4462.5|4463.5|4462.5|4463|4462.5|606
1634818720000|2021-10-21 12:18:40|4463||4463||4463.5||4463||161
1634818730000|2021-10-21 12:18:50|4462.5|4462|4463.5|4462.5|4463.5|4463|4462.5|4462|862
1634818740000|2021-10-21 12:19:00|4464|4463|4464|4463.5|4464|4463.5|4464|4463|50
1634818750000|2021-10-21 12:19:10|4463.5|4463|4462|4461.5|4463.5|4463|4461.5|4461|1948
1634818760000|2021-10-21 12:19:20|4461.5|4461|4461.5|4461|4461.5|4461|4461.5|4461|121
1634818770000|2021-10-21 12:19:30|4462||4462||4462||4461.5||776
1634818780000|2021-10-21 12:19:40|4462.5|4461.5|4462.5|4462|4462.5|4462|4462.5|4461.5|249
1634818790000|2021-10-21 12:19:50|4463|4462.5|4463|4462.5|4463|4462.5|4463|4462.5|334
1634818800000|2021-10-21 12:20:00|4462.5|4462|4462.5|4461.5|4462.5|4462|4462|4461.5|765
1634818810000|2021-10-21 12:20:10|4462|4461|4461.5|4461|4462.5|4461.5|4461.5|4461|862
1634818820000|2021-10-21 12:20:20|4462|4461.5|4462|4461|4462|4461.5|4461.5|4461|166
1634818830000|2021-10-21 12:20:30|4461.5||4461.5||4461.5||4461.5||0
1634818850000|2021-10-21 12:20:50|4462|4461.5|4462|4461.5|4462|4461.5|4462|4461.5|364
1634818860000|2021-10-21 12:21:00|4461.5|4461|4462.5|4462|4462.5|4462|4461.5|4461|150
1634818870000|2021-10-21 12:21:10|4463|4462.5|4464.5|4464|4464.5|4464|4463|4462.5|807
1634818880000|2021-10-21 12:21:20|4465|4463.5|4464.5|4464|4465|4464|4464.5|4463.5|300
1634818890000|2021-10-21 12:21:30|4465|4463.5|4464|4463.5|4465|4463.5|4464|4463.5|45
1634818910000|2021-10-21 12:21:50|4463.5|4463|4464|4463.5|4464.5|4464|4463.5|4463|503
1634818920000|2021-10-21 12:22:00|4464.5|4463|4464|4463|4464.5|4463|4463.5|4463|0
1634818930000|2021-10-21 12:22:10|4463.5||4464||4464||4463.5||2
1634818940000|2021-10-21 12:22:20|4463.5||4463.5||4464||4463.5||0
1634818950000|2021-10-21 12:22:30|4464|4463.5|4463.5|4463|4464|4463.5|4463.5|4463|46
1634818960000|2021-10-21 12:22:40||4462.5||4462.5||4463||4462.5|370
1634818970000|2021-10-21 12:22:50|4463|4463|4463|4462.5|4463.5|4463|4463|4462.5|0
1634818990000|2021-10-21 12:23:10|4462.5|4462|4462.5|4462|4462.5|4462|4462.5|4462|452
1634819000000|2021-10-21 12:23:20|4463|4462.5|4464|4463.5|4464|4463.5|4463|4462.5|766
1634819010000|2021-10-21 12:23:30|4463.5|4463|4463.5|4463|4463.5|4463|4463.5|4463|274
1634819020000|2021-10-21 12:23:40|4463|4462.5|4463.5|4463|4463.5|4463|4463|4462.5|291
1634819030000|2021-10-21 12:23:50|4463|4462.5|4463|4462.5|4463.5|4463|4463|4462.5|567
1634819040000|2021-10-21 12:24:00|4463.5|4463|4463.5|4463|4463.5|4463|4463.5|4463|123
1634819050000|2021-10-21 12:24:10|4463|4462.5|4462|4461.5|4463|4462.5|4462|4461.5|345
1634819060000|2021-10-21 12:24:20|4462.5||4462||4462.5||4462||387
1634819070000|2021-10-21 12:24:30|4462.5||4462||4462.5||4462||0
1634819080000|2021-10-21 12:24:40|4462.5|4462|4462|4461.5|4462.5|4462|4462|4461.5|870
1634819090000|2021-10-21 12:24:50|4462.5||4462||4462.5||4462||0
1634819100000|2021-10-21 12:25:00|4462.5||4462||4462.5||4462||0
1634819120000|2021-10-21 12:25:20|||||||||392
1634819130000|2021-10-21 12:25:30|4461.5|4461|4461.5|4461|4461.5|4461|4461|4460.5|1067
1634819140000|2021-10-21 12:25:40|4461|4460.5|4461|4460.5|4461.5|4460.5|4461|4460.5|0
1634819150000|2021-10-21 12:25:50|4460.5|4460|4461|4460|4461|4460|4460.5|4460|150
1634819160000|2021-10-21 12:26:00|4460.5|4459.5|4460|4459.5|4461|4460|4460|4459.5|4
1634819170000|2021-10-21 12:26:10|4459.5|4459|4460|4459.5|4460|4459.5|4459.5|4459|244
1634819180000|2021-10-21 12:26:20|4460.5|4460|4460.5|4460|4460.5|4460|4460.5|4460|195
1634819190000|2021-10-21 12:26:30|4460|4459.5|4460.5|4459.5|4460.5|4459.5|4460|4459.5|0
1634819200000|2021-10-21 12:26:40|4460|4460|4460|4459.5|4460.5|4460|4460|4459.5|600
1634819210000|2021-10-21 12:26:50|||||||||131
1634819220000|2021-10-21 12:27:00|4459.5|4459|4459.5|4459|4460|4459.5|4459.5|4459|953
1634819230000|2021-10-21 12:27:10|4460|4459.5|4460|4459|4460|4459.5|4459.5|4459|73
1634819240000|2021-10-21 12:27:20|4459.5|4459.5|4460|4459|4460|4459.5|4459.5|4459|300
1634819250000|2021-10-21 12:27:30|4459.5|4459.5|4460|4459.5|4460|4459.5|4459.5|4459|0
1634819290000|2021-10-21 12:28:10|4459.5|4459|4459.5|4459|4460|4459.5|4459.5|4459|252
1634819300000|2021-10-21 12:28:20|4459|4458.5|4459|4458.5|4459|4458.5|4459|4458.5|306
1634819320000|2021-10-21 12:28:40|4458.5|4458|4458.5|4458|4458.5|4458|4458.5|4458|304
1634819330000|2021-10-21 12:28:50|4459|4458.5|4459|4458.5|4459|4458.5|4459|4458.5|47
1634819340000|2021-10-21 12:29:00|4459.5|4459|4459.5|4459|4459.5|4459|4459.5|4459|483
1634819350000|2021-10-21 12:29:10|4459|4458.5|4459|4458.5|4459.5|4458.5|4459|4458.5|126
1634819360000|2021-10-21 12:29:20|4459.5||4459.5||4459.5||4459.5||0
1634819370000|2021-10-21 12:29:30|4460|4459|4459.5|4458.5|4460|4459.5|4459.5|4458.5|694
1634819380000|2021-10-21 12:29:40||4459||4459||4459||4458.5|32
1634819390000|2021-10-21 12:29:50||4458.5||4458.5||4459||4458.5|126
1634819400000|2021-10-21 12:30:00||4459||4458.5||4459||4458.5|0
1634819410000|2021-10-21 12:30:10||4459||4458.5||4459||4458.5|0
1634819430000|2021-10-21 12:30:30|4460|4459|4459|4458.5|4460|4459|4459|4458.5|4018
1634819440000|2021-10-21 12:30:40|4459.5|4459|4459.5|4459|4460|4459|4459|4459|4019
1634819450000|2021-10-21 12:30:50|4460||4459.5||4460||4459.5||11447
1634819460000|2021-10-21 12:31:00|4460|4459.5|4460|4459.5|4460.5|4459.5|4460|4459.5|3555
1634819470000|2021-10-21 12:31:10|4459.5|4459|4460|4459.5|4460|4459.5|4459.5|4459|542
1634819480000|2021-10-21 12:31:20|4460.5||4460||4460.5||4460||969
1634819490000|2021-10-21 12:31:30|4459.5|4459|4459.5|4459|4459.5|4459|4459.5|4459|751
1634819510000|2021-10-21 12:31:50||4458.5||4458.5||4458.5||4458.5|156
1634819520000|2021-10-21 12:32:00|4459|4459|4459.5|4458.5|4459.5|4459|4459|4458.5|383
1634819530000|2021-10-21 12:32:10|4459||4459||4459||4459||130
1634819550000|2021-10-21 12:32:30|||||||||150
1634819570000|2021-10-21 12:32:50|4459.5|4459|4459.5|4459|4459.5|4459|4459.5|4459|40
1634819580000|2021-10-21 12:33:00|4460|4459.5|4460|4459.5|4460.5|4460|4460|4459.5|683
1634819590000|2021-10-21 12:33:10|4460.5|4460|4461|4460.5|4461.5|4460.5|4460.5|4460|219
1634819610000|2021-10-21 12:33:30|||||||||1
1634819620000|2021-10-21 12:33:40|4461.5|4461|4461.5|4461|4462|4461|4461.5|4461|288
1634819630000|2021-10-21 12:33:50|4462|4461.5|4462.5|4461.5|4462.5|4461.5|4462|4461.5|128
1634819650000|2021-10-21 12:34:10|4462|4462|4462.5|4462|4462.5|4462|4462|4462|69
1634819660000|2021-10-21 12:34:20|4462|4461.5|4461|4460.5|4462|4461.5|4461|4460.5|1055
1634819670000|2021-10-21 12:34:30|4460.5|4460|4461|4460.5|4461|4460.5|4460.5|4460|599
1634819680000|2021-10-21 12:34:40|4461.5|4461|4461|4460.5|4461.5|4461|4461|4460.5|385
1634819690000|2021-10-21 12:34:50|4461.5|4460|4461|4460.5|4461.5|4460.5|4461|4460|0
1634819700000|2021-10-21 12:35:00|4460.5|4460|4460.5|4460|4461|4460.5|4460.5|4460|350
1634819710000|2021-10-21 12:35:10|||||||||50
1634819720000|2021-10-21 12:35:20|4460|4459.5|4459.5|4458.5|4460|4459.5|4459.5|4458.5|25
1634819730000|2021-10-21 12:35:30|4459|4459|4459|4458.5|4459|4459|4459|4458.5|462
1634819740000|2021-10-21 12:35:40||4458||4458.5||4458.5||4458|454
1634819750000|2021-10-21 12:35:50|4458.5|4458|4457.5|4457|4458.5|4458|4457.5|4457|632
1634819760000|2021-10-21 12:36:00|4458|4457.5|4458|4457.5|4458|4457.5|4458|4457|145
1634819780000|2021-10-21 12:36:20|4458.5|4458|4459.5|4459|4459.5|4459|4458.5|4458|369
1634819790000|2021-10-21 12:36:30|4460|4459.5|4460|4459.5|4460|4459.5|4460|4459.5|0
1634819800000|2021-10-21 12:36:40|4460.5|4460|4461|4460|4461|4460|4460.5|4460|98
1634819810000|2021-10-21 12:36:50|4461.5|4460.5|4462|4461.5|4462|4461.5|4461|4460.5|450
1634819820000|2021-10-21 12:37:00|4462.5|4462|4462.5|4462|4462.5|4462|4461.5|4461|1904
1634819830000|2021-10-21 12:37:10|4462|4461.5|4462.5|4462|4462.5|4462|4462|4461.5|0
1634819840000|2021-10-21 12:37:20|4462|4461.5|4462|4461.5|4462.5|4462|4462|4461.5|1139
1634819850000|2021-10-21 12:37:30|4461.5|4461|4462.5|4462|4462.5|4462|4461.5|4461|579
1634819860000|2021-10-21 12:37:40|4464|4462.5|4463|4462.5|4464|4463|4463|4462.5|3900
1634819870000|2021-10-21 12:37:50|4463.5|4463|4463.5|4463|4463.5|4463|4463.5|4463|225
1634819880000|2021-10-21 12:38:00|4464|4463.5|4463.5|4463|4464|4463.5|4463.5|4463|629
1634819900000|2021-10-21 12:38:20|4464|4463.5|4463.5|4463|4464|4463.5|4463.5|4463|122
1634819910000|2021-10-21 12:38:30|4464|4463.5|4463.5|4463|4464|4463.5|4463.5|4463|589
1634819920000|2021-10-21 12:38:40|4464|4462.5|4463|4462|4464|4462.5|4463|4462|711
1634819930000|2021-10-21 12:38:50|4462.5|4461.5|4463.5|4463|4463.5|4463|4462|4461.5|57
1634819940000|2021-10-21 12:39:00||4462.5||4462.5||4462.5||4462.5|193
1634819950000|2021-10-21 12:39:10|4463|4462|4464|4463.5|4464|4463.5|4462.5|4462|956
1634819960000|2021-10-21 12:39:20|4464.5|4464|4464|4463.5|4464.5|4464|4464|4463|222
1634819970000|2021-10-21 12:39:30|4464.5|4464|4464.5|4464|4464.5|4464|4464|4464|0
1634820000000|2021-10-21 12:40:00|4464|4463.5|4464|4463.5|4464|4463.5|4463.5|4463|456
1634820010000|2021-10-21 12:40:10||4463||4463.5||4463.5||4463|0
1634820020000|2021-10-21 12:40:20|4463.5|4463|4463.5|4463|4463.5|4463|4463.5|4463|132
1634820030000|2021-10-21 12:40:30|4464|4462.5|4463.5|4463|4464|4463.5|4463.5|4462.5|810
1634820040000|2021-10-21 12:40:40|4464|4463.5|4465|4464|4465|4464|4464|4463.5|426
1634820050000|2021-10-21 12:40:50|4464.5|4464.5|4465|4464.5|4465|4464.5|4464.5|4464|0
1634820060000|2021-10-21 12:41:00|4465.5|4465|4465.5|4465|4466|4465|4465.5|4465|70
1634820070000|2021-10-21 12:41:10|4466|4465.5|4466|4465.5|4466|4465.5|4466|4465.5|0
1634820080000|2021-10-21 12:41:20|4466.5|4466|4466.5|4466|4466.5|4466|4466.5|4465.5|467
1634820090000|2021-10-21 12:41:30|4466|4465.5|4466.5|4466|4466.5|4466|4466|4465|496
1634820110000|2021-10-21 12:41:50|4468|4466.5|4467.5|4467|4468|4467.5|4467|4466.5|2663
1634820120000|2021-10-21 12:42:00|4468|4467.5|4468|4467|4468|4467.5|4467.5|4467|256
1634820130000|2021-10-21 12:42:10|4467.5|4467.5|4467.5|4466.5|4467.5|4467.5|4466.5|4466|830
1634820150000|2021-10-21 12:42:30|4468|4467|4468|4467.5|4468|4467.5|4468|4467|232
1634820160000|2021-10-21 12:42:40|4468.5|4468|4468.5|4468|4469|4468.5|4468.5|4468|276
1634820180000|2021-10-21 12:43:00|4468|4467.5|4468|4467.5|4468|4467.5|4468|4467|200
1634820200000|2021-10-21 12:43:20|4468.5|4468|4468.5|4468|4469|4468.5|4468.5|4467.5|1155
1634820210000|2021-10-21 12:43:30|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468|107
1634820230000|2021-10-21 12:43:50|4468.5|4468|4468.5|4468|4468.5|4468|4468.5|4468|398
1634820250000|2021-10-21 12:44:10|4468|4467.5|4468.5|4468|4468.5|4468|4468|4467|807
1634820260000|2021-10-21 12:44:20||4467.5||4467.5||4467.5||4467.5|0
1634820270000|2021-10-21 12:44:30|4468|4467|4467.5|4467|4468|4467|4467|4466.5|549
1634820290000|2021-10-21 12:44:50|4468|4467.5|4468|4467|4468|4467.5|4468|4467|268
1634820300000|2021-10-21 12:45:00|4467.5|4466.5|4467.5|4467|4467.5|4467|4467|4466.5|223
1634820310000|2021-10-21 12:45:10|4467|4466.5|4467|4466.5|4467.5|4467|4467|4466.5|408
1634820320000|2021-10-21 12:45:20||4466||4466.5||4466.5||4466|0
1634820330000|2021-10-21 12:45:30|4467.5|4467|4469|4468.5|4469.5|4469|4467.5|4467|671
1634820340000|2021-10-21 12:45:40|4469.5|4469|4469.5|4468.5|4470|4469|4469.5|4468.5|914
1634820350000|2021-10-21 12:45:50|4469|4468|4469.5|4469|4469.5|4469|4468.5|4468|373
1634820370000|2021-10-21 12:46:10|||||||||208
1634820380000|2021-10-21 12:46:20|4470|4469.5|4469|4468.5|4470|4469.5|4469|4468.5|2588
1634820390000|2021-10-21 12:46:30|4468.5|4468|4468.5|4468|4469|4468.5|4468.5|4468|567
1634820400000|2021-10-21 12:46:40|4469|4468.5|4468.5|4468|4469|4468.5|4468.5|4468|0
1634820410000|2021-10-21 12:46:50|||||||||60
1634820430000|2021-10-21 12:47:10|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468.5|796
1634820440000|2021-10-21 12:47:20|4468.5|4468|4468|4467.5|4468.5|4468|4468|4467|437
1634820450000|2021-10-21 12:47:30|4468.5||4468||4468.5||4468||0
1634820480000|2021-10-21 12:48:00|4468.5|4468|4468.5|4467.5|4468.5|4468|4468.5|4467.5|188
1634820490000|2021-10-21 12:48:10|4469|4468|4469|4468.5|4469|4468.5|4469|4468|303
1634820500000|2021-10-21 12:48:20|4468.5|4468|4468.5|4468|4468.5|4468.5|4468.5|4467.5|0
1634820510000|2021-10-21 12:48:30|4469|4468.5|4468.5|4468|4469|4468.5|4468.5|4468|116
1634820520000|2021-10-21 12:48:40|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468|100
1634820540000|2021-10-21 12:49:00|4468.5|4468|4470|4469|4470|4469.5|4468.5|4468|916
1634820550000|2021-10-21 12:49:10|4469.5|4469.5|4470|4469.5|4470|4469.5|4469.5|4469.5|0
1634820560000|2021-10-21 12:49:20|||||||||100
1634820570000|2021-10-21 12:49:30|4470.5|4470|4471.5|4471|4472|4471.5|4470.5|4470|9818
1634820580000|2021-10-21 12:49:40|4472|4471.5|4472|4471|4472|4471.5|4471.5|4471|80
1634820590000|2021-10-21 12:49:50|4471.5|4471.5|4471.5|4471|4472|4471.5|4471.5|4471|9
1634820600000|2021-10-21 12:50:00|4472|4470.5|4470.5|4470|4472|4470.5|4470|4469.5|1509
1634820620000|2021-10-21 12:50:20|4470|4469.5|4470|4469|4470|4469.5|4470|4469|389
1634820630000|2021-10-21 12:50:30||4469.5||4469.5||4469.5||4469|0
1634820640000|2021-10-21 12:50:40||4469||4469.5||4469.5||4469|0
1634820650000|2021-10-21 12:50:50|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|0
1634820660000|2021-10-21 12:51:00|||||||||150
1634820670000|2021-10-21 12:51:10|4470|4469.5|4470.5|4470|4470.5|4470|4470|4469|185
1634820680000|2021-10-21 12:51:20|4470|4469.5|4469.5|4468.5|4470|4469.5|4469.5|4468.5|768
1634820690000|2021-10-21 12:51:30|4469|4469|4470|4469|4470|4469|4469|4469|150
1634820700000|2021-10-21 12:51:40||4469.5||4469.5||4469.5||4469.5|150
1634820720000|2021-10-21 12:52:00|4469.5|4469|4470|4469|4470|4469|4469.5|4469|213
1634820730000|2021-10-21 12:52:10|4469.5|4468.5|4468|4467.5|4470|4468.5|4468|4467.5|976
1634820750000|2021-10-21 12:52:30|4467.5|4467|4466|4465|4467.5|4467|4466|4465|1866
1634820760000|2021-10-21 12:52:40|4465.5|4465.5|4466|4465.5|4466.5|4465.5|4465.5|4465|318
1634820770000|2021-10-21 12:52:50|4465.5|4465|4465.5|4464.5|4465.5|4465|4465.5|4464.5|294
1634820780000|2021-10-21 12:53:00|4465|4465|4465.5|4465|4465.5|4465|4465|4464.5|307
1634820790000|2021-10-21 12:53:10|4465|4464.5|4465.5|4465|4465.5|4465|4465|4464.5|575
1634820800000|2021-10-21 12:53:20|4465|4464.5|4465|4464.5|4465|4464.5|4464.5|4463.5|526
1634820810000|2021-10-21 12:53:30|4464.5|4464|4465|4464.5|4465|4464.5|4464.5|4464|150
1634820820000|2021-10-21 12:53:40|4464.5|4464|4464.5|4464|4464.5|4464|4464.5|4463.5|215
1634820830000|2021-10-21 12:53:50|4465|4464.5|4465|4464.5|4465|4464.5|4465|4464|185
1634820840000|2021-10-21 12:54:00|4464.5|4464|4463.5|4462.5|4464.5|4464|4463.5|4462.5|1489
1634820850000|2021-10-21 12:54:10|4463|4463|4464|4463.5|4464|4463.5|4463|4462.5|629
1634820860000|2021-10-21 12:54:20|4464.5|4464|4464.5|4463.5|4464.5|4464|4464.5|4463.5|344
1634820870000|2021-10-21 12:54:30|4464||4464||4464||4464||72
1634820880000|2021-10-21 12:54:40|4463.5|4463|4463|4462.5|4463.5|4463|4463|4462.5|201
1634820890000|2021-10-21 12:54:50||4462||4462||4462||4462|0
1634820900000|2021-10-21 12:55:00|4462.5|4461.5|4462.5|4462|4462.5|4462|4462|4461.5|8
1634820910000|2021-10-21 12:55:10|4463|4462.5|4462.5|4462|4463|4462.5|4462.5|4462|127
1634820920000|2021-10-21 12:55:20|4463||4462.5||4463||4462.5||484
1634820930000|2021-10-21 12:55:30|4463|4462.5|4463|4462.5|4463|4462.5|4463|4462.5|66
1634820940000|2021-10-21 12:55:40|4462.5|4462|4462.5|4462|4462.5|4462|4462.5|4462|0
1634820960000|2021-10-21 12:56:00|||||||||31
1634820970000|2021-10-21 12:56:10|4463|4462.5|4462.5|4462|4463|4462.5|4462.5|4462|181
1634820980000|2021-10-21 12:56:20|4463|4462.5|4463|4462.5|4463|4462.5|4463|4462.5|332
1634820990000|2021-10-21 12:56:30|4463.5|4463|4463.5|4463|4463.5|4463|4463.5|4463|598
1634821000000|2021-10-21 12:56:40|4464|4463.5|4464.5|4464|4465|4464.5|4464|4463.5|1712
1634821010000|2021-10-21 12:56:50|4465|4464.5|4465|4464.5|4465|4464.5|4465|4464.5|110
1634821020000|2021-10-21 12:57:00|4465.5|4465|4465.5|4465|4466|4465.5|4465.5|4465|515
1634821030000|2021-10-21 12:57:10|4465|4464.5|4465|4464.5|4465|4464.5|4465|4464.5|546
1634821040000|2021-10-21 12:57:20|4465.5|4465|4465|4464.5|4465.5|4465|4465|4464.5|469
1634821050000|2021-10-21 12:57:30|4465.5|4465|4465.5|4465|4465.5|4465|4465|4465|150
1634821080000|2021-10-21 12:58:00|4466|4465.5|4466|4465.5|4466.5|4465.5|4466|4465.5|462
1634821090000|2021-10-21 12:58:10|||||||||38
1634821110000|2021-10-21 12:58:30|4466.5|4466|4465.5|4465|4466.5|4466|4465.5|4465|487
1634821120000|2021-10-21 12:58:40|4465|4464.5|4465|4464.5|4465.5|4465|4465|4464.5|218
1634821130000|2021-10-21 12:58:50|4465.5||4465||4465.5||4465||0
1634821140000|2021-10-21 12:59:00|||||||||112
1634821150000|2021-10-21 12:59:10|4465.5|4465|4465.5|4465|4465.5|4465|4465.5|4465|124
1634821160000|2021-10-21 12:59:20|4466|4465.5|4465.5|4465|4466.5|4465.5|4465.5|4465|752
1634821180000|2021-10-21 12:59:40|||||||||158
1634821190000|2021-10-21 12:59:50|4465|4464.5|4465|4464.5|4465.5|4465|4465|4464.5|175
1634821200000|2021-10-21 13:00:00|4465.5|4465|4462.5|4462|4465.5|4465|4462|4461.5|2311
1634821210000|2021-10-21 13:00:10|4463|4462.5|4463.5|4463|4464.5|4464|4463|4462.5|161
1634821220000|2021-10-21 13:00:20|4463|4462.5|4463.5|4462.5|4463.5|4462.5|4463|4462.5|218
1634821230000|2021-10-21 13:00:30|4463|4463|4463|4462.5|4463.5|4463|4463|4462.5|319
1634821240000|2021-10-21 13:00:40|4463.5|4462|4462.5|4462|4463.5|4462|4462.5|4462|45
1634821250000|2021-10-21 13:00:50|4463|4462.5|4463.5|4462.5|4463.5|4463|4462.5|4462.5|212
1634821260000|2021-10-21 13:01:00|4463|4463|4463.5|4463|4463.5|4463|4463|4462.5|45
1634821270000|2021-10-21 13:01:10|4464|4463.5|4463|4462.5|4464|4463.5|4463|4462|301
1634821280000|2021-10-21 13:01:20|4463.5|4463|4462.5|4461.5|4463.5|4463|4462.5|4461.5|35
1634821290000|2021-10-21 13:01:30|4462|4462|4462.5|4461.5|4462.5|4462|4462|4461.5|408
1634821300000|2021-10-21 13:01:40||4462||4462||4462||4462|0
1634821310000|2021-10-21 13:01:50|4462|4461.5|4462|4461.5|4462|4461.5|4462|4461.5|1122
1634821320000|2021-10-21 13:02:00|||||||||8
1634821330000|2021-10-21 13:02:10|4462.5|4462|4462.5|4462|4462.5|4462|4462.5|4462|45
1634821340000|2021-10-21 13:02:20|4462|4461.5|4461.5|4460.5|4462|4461.5|4461|4460.5|242
1634821350000|2021-10-21 13:02:30|4461|4461|4461.5|4461|4461.5|4461|4461|4460.5|0
1634821360000|2021-10-21 13:02:40|4461|4460.5|4460|4459.5|4461|4460.5|4460|4459.5|1034
1634821370000|2021-10-21 13:02:50|4460.5|4460|4461.5|4460.5|4461.5|4461|4460.5|4460|429
1634821380000|2021-10-21 13:03:00|4461|4461|4461.5|4461|4461.5|4461|4461|4461|50
1634821390000|2021-10-21 13:03:10|4462|4461.5|4461|4460.5|4462|4461.5|4461|4460.5|912
1634821400000|2021-10-21 13:03:20|4460.5|4460|4460.5|4460|4460.5|4460|4460.5|4460|454
1634821410000|2021-10-21 13:03:30|4461|4460.5|4461|4460.5|4461.5|4460.5|4461|4460|1153
1634821420000|2021-10-21 13:03:40|4460.5|4460|4460.5|4459.5|4460.5|4460|4460|4459.5|362
1634821430000|2021-10-21 13:03:50||4460||4460||4460||4460|0
1634821440000|2021-10-21 13:04:00|4461|4460.5|4460.5|4460|4461|4460.5|4460.5|4460|182
1634821450000|2021-10-21 13:04:10|4460|4459.5|4460|4459.5|4461|4460.5|4460|4459.5|1000
1634821460000|2021-10-21 13:04:20|4460.5|4460|4461|4460|4461|4460|4460.5|4460|100
1634821470000|2021-10-21 13:04:30|4460.5|4460.5|4461.5|4461|4462|4461|4460.5|4460.5|400
1634821480000|2021-10-21 13:04:40|4462|4461.5|4462.5|4462|4462.5|4462|4461.5|4461|746
1634821490000|2021-10-21 13:04:50|4463|4461.5|4463|4462.5|4463|4462.5|4462.5|4461.5|638
1634821500000|2021-10-21 13:05:00|4462.5|4462|4463|4462|4463|4462|4462.5|4462|150
1634821510000|2021-10-21 13:05:10|4462.5|4462.5|4464|4463.5|4464|4463.5|4462.5|4462.5|1062
1634821520000|2021-10-21 13:05:20|4464.5|4463|4464.5|4464|4464.5|4464|4464.5|4463|420
1634821530000|2021-10-21 13:05:30|4465|4464.5|4466|4465.5|4466|4465.5|4465|4464.5|392
1634821540000|2021-10-21 13:05:40|4466.5|4465|4465.5|4465|4466.5|4465|4465|4464.5|1047
1634821550000|2021-10-21 13:05:50||4464.5||4464.5||4464.5||4464.5|50
1634821560000|2021-10-21 13:06:00|4466|4465|4466.5|4465.5|4466.5|4466|4465.5|4465|783
1634821570000|2021-10-21 13:06:10|4466|4465|4465.5|4465|4466.5|4465|4465.5|4465|46
1634821580000|2021-10-21 13:06:20|4466|4465.5|4466|4465|4466.5|4465.5|4465.5|4465|457
1634821590000|2021-10-21 13:06:30|4465.5|4465.5|4466|4465|4466|4465.5|4465.5|4465|168
1634821600000|2021-10-21 13:06:40|4465.5||4466||4466||4465.5||0
1634821610000|2021-10-21 13:06:50|4466.5|4465.5|4465.5|4465|4466.5|4466|4465.5|4465|534
1634821620000|2021-10-21 13:07:00|4466|4464.5|4465|4464.5|4466|4464.5|4464.5|4464|477
1634821630000|2021-10-21 13:07:10|4464.5|4464|4465|4464|4465|4464.5|4464.5|4464|397
1634821640000|2021-10-21 13:07:20|4464.5|4464.5|4464.5|4464|4464.5|4464.5|4464.5|4464|140
1634821650000|2021-10-21 13:07:30|4465|4464.5|4466|4465.5|4466.5|4465.5|4465|4464.5|392
1634821660000|2021-10-21 13:07:40|4466.5|4465|4466|4465.5|4466.5|4465.5|4466|4465|8
1634821670000|2021-10-21 13:07:50|4466.5||4466||4466.5||4466||0
1634821680000|2021-10-21 13:08:00|4466.5|4466|4466.5|4465.5|4467|4466.5|4466.5|4465.5|300
1634821700000|2021-10-21 13:08:20|4466|4466|4466|4465.5|4466|4466|4466|4465|1
1634821710000|2021-10-21 13:08:30|4466.5|4466|4467.5|4467|4467.5|4467|4466.5|4466|318
1634821720000|2021-10-21 13:08:40|4468|4467.5|4468|4467|4468|4467.5|4467.5|4467|327
1634821730000|2021-10-21 13:08:50|4467.5|4467.5|4467.5|4467|4467.5|4467.5|4467.5|4467|180
1634821740000|2021-10-21 13:09:00|4467|4466.5|4467|4466|4467.5|4467|4466.5|4466|287
1634821750000|2021-10-21 13:09:10|4466.5|4466.5|4467.5|4467|4468|4467.5|4466.5|4466.5|1073
1634821760000|2021-10-21 13:09:20|4468|4467.5|4467.5|4467|4468.5|4467.5|4467.5|4466.5|1182
1634821770000|2021-10-21 13:09:30|4468|4466.5|4467.5|4466.5|4468|4466.5|4467|4466|435
1634821780000|2021-10-21 13:09:40|4468|4467|4468.5|4468|4468.5|4468|4468|4467|915
1634821790000|2021-10-21 13:09:50|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468.5|255
1634821800000|2021-10-21 13:10:00|4469.5|4469|4469.5|4469|4470|4469.5|4469.5|4468.5|380
1634821810000|2021-10-21 13:10:10|4470||4470||4470||4469.5||0
1634821820000|2021-10-21 13:10:20|4469.5|4469.5|4471|4470.5|4471|4470.5|4469.5|4469.5|1033
1634821830000|2021-10-21 13:10:30|4470.5|4470|4470.5|4470|4471|4470.5|4470.5|4470|878
1634821840000|2021-10-21 13:10:40|4471.5|4470.5|4472.5|4471.5|4472.5|4471.5|4471|4470.5|922
1634821850000|2021-10-21 13:10:50|4472|4472|4471|4470.5|4472.5|4472|4471|4470.5|1814
1634821860000|2021-10-21 13:11:00|4471.5|4471|4471.5|4471|4471.5|4471|4471.5|4471|0
1634821870000|2021-10-21 13:11:10|4471|4470.5|4471|4470|4471|4470.5|4470.5|4470|95
1634821880000|2021-10-21 13:11:20||4470.5||4470.5||4470.5||4470|100
1634821890000|2021-10-21 13:11:30|4471.5|4471|4472.5|4472|4472.5|4472|4471|4470.5|1218
1634821900000|2021-10-21 13:11:40|4473|4471.5|4472|4471.5|4473|4472.5|4472|4471.5|1482
1634821910000|2021-10-21 13:11:50|4472.5|4472|4472.5|4472|4473|4472.5|4472.5|4472|870
1634821920000|2021-10-21 13:12:00|4473|4472.5|4473.5|4472.5|4474|4473|4472.5|4472.5|335
1634821930000|2021-10-21 13:12:10|4473|4472|4474|4473|4474|4473|4472.5|4472|630
1634821940000|2021-10-21 13:12:20|4473.5|4472.5|4473|4472|4474|4472.5|4472.5|4472|1056
1634821950000|2021-10-21 13:12:30|4472.5|4471.5|4473|4472.5|4473|4472.5|4472|4471.5|10
1634821960000|2021-10-21 13:12:40|4472.5|4472|4471.5|4470.5|4473|4472.5|4471|4470.5|2441
1634821970000|2021-10-21 13:12:50|4472|4471|4472.5|4471.5|4472.5|4471.5|4472|4470.5|295
1634821980000|2021-10-21 13:13:00|4472|4472|4472.5|4472|4472.5|4472|4471|4470.5|849
1634821990000|2021-10-21 13:13:10|4473|4472.5|4472.5|4471.5|4473|4472.5|4472|4471.5|492
1634822000000|2021-10-21 13:13:20|4473|4472|4472.5|4472|4473|4472|4472.5|4472|0
1634822020000|2021-10-21 13:13:40|4473|4472.5|4473.5|4472.5|4473.5|4472.5|4473|4472.5|345
1634822030000|2021-10-21 13:13:50|4473|4473|4473.5|4473|4473.5|4473|4473|4472|196
1634822040000|2021-10-21 13:14:00|4473|4472.5|4473|4472|4473|4472.5|4472.5|4472|562
1634822050000|2021-10-21 13:14:10|4472.5|4472.5|4471.5|4470.5|4473|4472.5|4471.5|4470.5|0
1634822060000|2021-10-21 13:14:20||4471||4471||4471||4470.5|11
1634822070000|2021-10-21 13:14:30|4471|4470.5|4470|4469.5|4471|4470.5|4469.5|4469|1683
1634822080000|2021-10-21 13:14:40|4470.5|4469|4469|4468.5|4470.5|4469.5|4469|4468.5|604
1634822090000|2021-10-21 13:14:50|4469.5|4468|4469|4468.5|4469.5|4469|4468.5|4468|536
1634822100000|2021-10-21 13:15:00|4469.5|4469|4471|4470|4471|4470.5|4469.5|4469|508
1634822110000|2021-10-21 13:15:10|4470.5|4470.5|4470.5|4470|4470.5|4470.5|4470.5|4470|195
1634822120000|2021-10-21 13:15:20|4470|4469.5|4470|4469.5|4470|4469.5|4469.5|4469|315
1634822130000|2021-10-21 13:15:30|4469.5|4469|4469|4468.5|4469.5|4469|4469|4468|456
1634822140000|2021-10-21 13:15:40|4468.5|4468|4469|4468.5|4469|4468.5|4468.5|4468|367
1634822150000|2021-10-21 13:15:50|4468.5|4468|4468.5|4468|4469|4468|4468|4467.5|640
1634822160000|2021-10-21 13:16:00|4469||4468.5||4469||4468.5||0
1634822170000|2021-10-21 13:16:10|4469|4468.5|4469.5|4468.5|4469.5|4468.5|4469|4468.5|466
1634822180000|2021-10-21 13:16:20|4469|4468|4468|4467.5|4469|4468|4468|4467.5|112
1634822190000|2021-10-21 13:16:30|4467.5|4467|4468.5|4468|4469|4468.5|4467.5|4467|680
1634822200000|2021-10-21 13:16:40|4468|4467.5|4469|4468.5|4469|4468.5|4468|4467.5|206
1634822210000|2021-10-21 13:16:50|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|195
1634822220000|2021-10-21 13:17:00|4469|4468.5|4469|4468|4469.5|4469|4468.5|4468|1335
1634822230000|2021-10-21 13:17:10|4468.5|4468.5|4468.5|4467.5|4469|4468.5|4468.5|4467.5|2941
1634822250000|2021-10-21 13:17:30|4468|4467|4468|4467.5|4468.5|4467.5|4467.5|4467|591
1634822260000|2021-10-21 13:17:40|4467.5|4467|4467.5|4467|4468|4467|4467.5|4467|267
1634822270000|2021-10-21 13:17:50|4468|4467.5|4467.5|4467|4468|4467.5|4467.5|4467|399
1634822280000|2021-10-21 13:18:00|4468|4467.5|4468|4467|4468|4467.5|4467.5|4467|150
1634822290000|2021-10-21 13:18:10|4468.5|4467.5|4468|4467.5|4468.5|4468|4468|4467|370
1634822310000|2021-10-21 13:18:30|4467.5|4467|4467|4466.5|4467.5|4467|4467|4466.5|323
1634822320000|2021-10-21 13:18:40|4466.5|4466|4466.5|4466|4466.5|4466.5|4466.5|4466|100
1634822330000|2021-10-21 13:18:50|4466|4465.5|4465.5|4465|4466.5|4466|4465.5|4465|150
1634822340000|2021-10-21 13:19:00|4466|4465.5|4466|4465.5|4466|4465.5|4465.5|4465|247
1634822350000|2021-10-21 13:19:10|4465.5|4465|4466.5|4466|4466.5|4466|4465.5|4465|580
1634822360000|2021-10-21 13:19:20|4467|4466.5|4467|4466.5|4467|4466.5|4467|4466.5|266
1634822370000|2021-10-21 13:19:30|4467.5||4467||4467.5||4467||214
1634822380000|2021-10-21 13:19:40|4467.5|4467|4469|4468.5|4469|4468.5|4467|4467|383
1634822390000|2021-10-21 13:19:50|4469.5|4469|4470|4469.5|4471|4470|4469|4468.5|2754
1634822400000|2021-10-21 13:20:00|4470.5|4470|4469.5|4469|4470.5|4470|4469.5|4469|829
1634822410000|2021-10-21 13:20:10|4469|4468.5|4469.5|4469|4469.5|4469|4469|4468|244
1634822420000|2021-10-21 13:20:20|4469|4468.5|4469.5|4469|4469.5|4469|4469|4468.5|196
1634822430000|2021-10-21 13:20:30|4470|4469.5|4470|4469|4470|4469.5|4470|4469|257
1634822450000|2021-10-21 13:20:50|4470.5|4469.5|4471.5|4470.5|4471.5|4471|4470.5|4469.5|1136
1634822460000|2021-10-21 13:21:00|4471|4471|4471|4470|4471.5|4471|4470.5|4470|415
1634822470000|2021-10-21 13:21:10|4470.5|4469.5|4470.5|4470|4470.5|4470|4470|4469.5|509
1634822480000|2021-10-21 13:21:20|4471|4469.5|4471.5|4471|4471.5|4471|4471|4469.5|237
1634822490000|2021-10-21 13:21:30||4470.5||4471||4471||4470.5|150
1634822500000|2021-10-21 13:21:40|4472|4471.5|4472|4471|4472|4471.5|4471|4470.5|1315
1634822510000|2021-10-21 13:21:50|4472.5|4471.5|4472|4471|4472.5|4472|4471.5|4471|90
1634822520000|2021-10-21 13:22:00|4471.5|4470.5|4470.5|4470|4472|4470.5|4470.5|4470|101
1634822530000|2021-10-21 13:22:10||4469.5||4469.5||4470||4469.5|105
1634822540000|2021-10-21 13:22:20|4470|4470|4470.5|4469.5|4470.5|4470|4470|4469.5|45
1634822550000|2021-10-21 13:22:30|4470|4469|4469.5|4469|4470|4469|4469.5|4469|37
1634822560000|2021-10-21 13:22:40|4470|4469.5|4470|4469.5|4470|4469.5|4469.5|4469.5|0
1634822570000|2021-10-21 13:22:50|4470.5|4470|4471|4470|4472|4471|4470.5|4470|422
1634822580000|2021-10-21 13:23:00|4470.5|4469.5|4470.5|4470|4471|4470|4470|4469.5|356
1634822590000|2021-10-21 13:23:10|4471|4470.5|4470|4469|4471|4470.5|4470|4469|839
1634822600000|2021-10-21 13:23:20|4469.5|4468.5|4469.5|4468.5|4470|4469.5|4469.5|4468.5|241
1634822610000|2021-10-21 13:23:30|4470|4469|4470|4469.5|4470|4469.5|4470|4469|396
1634822620000|2021-10-21 13:23:40|4470.5|4470|4471.5|4470.5|4471.5|4471|4470.5|4470|630
1634822630000|2021-10-21 13:23:50|4472|4471|4473|4472.5|4473|4472.5|4472|4471|1421
1634822640000|2021-10-21 13:24:00|4472.5|4472|4472.5|4472|4472.5|4472|4471.5|4471|422
1634822660000|2021-10-21 13:24:20|4472|4471.5|4471.5|4471|4472.5|4472|4471.5|4471|346
1634822670000|2021-10-21 13:24:30|4472|4471.5|4472|4471.5|4472.5|4471.5|4472|4471.5|234
1634822680000|2021-10-21 13:24:40|4471.5|4471|4471.5|4471|4471.5|4471|4471.5|4470.5|78
1634822690000|2021-10-21 13:24:50|4472|4471.5|4472.5|4472|4472.5|4472|4472|4471.5|113
1634822700000|2021-10-21 13:25:00|4472|4471.5|4470.5|4469.5|4472|4471.5|4470|4469.5|1006
1634822710000|2021-10-21 13:25:10|4470|4470|4470|4469.5|4470.5|4470|4470|4469|121
1634822720000|2021-10-21 13:25:20|4470.5|4470|4470.5|4470|4470.5|4470|4470|4469|102
1634822730000|2021-10-21 13:25:30|4471|4470.5|4471|4470|4471.5|4470.5|4470.5|4470|129
1634822740000|2021-10-21 13:25:40|4470.5||4470.5||4470.5||4470.5||0
1634822750000|2021-10-21 13:25:50|4471|4470.5|4471|4470.5|4471|4470.5|4471|4470.5|0
1634822760000|2021-10-21 13:26:00|4470.5|4470|4472.5|4471.5|4472.5|4471.5|4470.5|4470|608
1634822770000|2021-10-21 13:26:10|4472||4472||4472||4472||10
1634822780000|2021-10-21 13:26:20|||||||||50
1634822790000|2021-10-21 13:26:30|4471.5|4471|4472|4471.5|4472|4471.5|4471.5|4471|331
1634822800000|2021-10-21 13:26:40|4471.5|4471|4471.5|4471|4471.5|4471|4471.5|4471|67
1634822810000|2021-10-21 13:26:50|4472|4471.5|4472|4471|4472|4471.5|4471.5|4471|235
1634822820000|2021-10-21 13:27:00|4471.5|4471.5|4472.5|4472|4473|4472|4471.5|4471|418
1634822840000|2021-10-21 13:27:20|4473|4472.5|4473|4472.5|4473|4472.5|4473|4472.5|435
1634822850000|2021-10-21 13:27:30|4472.5|4472|4472|4471|4472.5|4472|4471.5|4471|1087
1634822860000|2021-10-21 13:27:40|4472.5|4471.5|4472.5|4471.5|4472.5|4471.5|4472|4471|0
1634822870000|2021-10-21 13:27:50|4472|4471|4472|4471.5|4472|4471.5|4471.5|4470.5|11
1634822880000|2021-10-21 13:28:00|4472.5|4472|4472|4471.5|4472.5|4472|4472|4471.5|654
1634822890000|2021-10-21 13:28:10|4471.5|4471|4470.5|4470|4471.5|4471|4470.5|4469.5|777
1634822900000|2021-10-21 13:28:20|4471|4469.5|4471|4470.5|4471|4470.5|4471|4469.5|156
1634822910000|2021-10-21 13:28:30|4470.5|4470|4470.5|4470|4471|4470.5|4469|4468.5|6858
1634822920000|2021-10-21 13:28:40|4470|4469.5|4469.5|4469|4470|4469.5|4469.5|4469|820
1634822930000|2021-10-21 13:28:50|4469|4468.5|4470|4469.5|4470.5|4470|4469|4468.5|458
1634822940000|2021-10-21 13:29:00|4469.5|4469|4469.5|4469|4470|4469.5|4469.5|4469|350
1634822950000|2021-10-21 13:29:10|4469|4468.5|4469|4468|4469|4469|4468.5|4468|263
1634822960000|2021-10-21 13:29:20|4469.5|4468.5|4469.5|4468.5|4469.5|4469|4469.5|4468.5|49
1634822970000|2021-10-21 13:29:30|4469|4469|4469|4468.5|4469|4469|4468.5|4468|725
1634822980000|2021-10-21 13:29:40|4469.5|4469|4469.5|4468.5|4469.5|4469|4469.5|4468.5|296
1634822990000|2021-10-21 13:29:50|4469|4469|4469.5|4468.5|4469.5|4469|4469|4468.5|31
1634823000000|2021-10-21 13:30:00|4469|4469|4470|4469|4470.5|4470|4467|4466.5|5937
1634823010000|2021-10-21 13:30:10|4469.5|4468.5|4465|4464.5|4469.5|4468.5|4465|4464|2497
1634823020000|2021-10-21 13:30:20|4465.5|4465|4468|4467|4468|4467.5|4465.5|4465|4852
1634823030000|2021-10-21 13:30:30|4467.5|4466.5|4464.5|4464|4468|4467.5|4464|4463.5|2007
1634823040000|2021-10-21 13:30:40|4465|4463.5|4466|4465|4467|4466.5|4464|4463.5|7939
1634823050000|2021-10-21 13:30:50|4465.5|4464.5|4467|4466.5|4467.5|4467|4465|4464.5|1989
1634823060000|2021-10-21 13:31:00|4467.5|4467|4469.5|4469|4471|4470.5|4467.5|4467|2729
1634823070000|2021-10-21 13:31:10|4470|4469.5|4468.5|4468|4472|4471.5|4468|4467.5|12256
1634823080000|2021-10-21 13:31:20|4469|4468.5|4474|4473|4474.5|4474|4469|4468.5|3037
1634823090000|2021-10-21 13:31:30|4474.5|4473.5|4475.5|4474.5|4476.5|4476|4474.5|4473.5|5521
1634823100000|2021-10-21 13:31:40|4476|4475|4476.5|4475.5|4477|4476.5|4476|4475|1905
1634823110000|2021-10-21 13:31:50|4476|4476|4475|4474|4476.5|4476|4474|4473|2289
1634823120000|2021-10-21 13:32:00|4475.5|4474.5|4473|4472|4475.5|4474.5|4472|4471.5|1380
1634823130000|2021-10-21 13:32:10|4473.5|4472.5|4470|4469|4474|4473|4470|4469|1194
1634823140000|2021-10-21 13:32:20|4470.5|4469.5|4468|4467.5|4470.5|4469.5|4467.5|4466.5|792
1634823150000|2021-10-21 13:32:30|4468.5|4468|4469|4468|4469.5|4468.5|4468|4467|1500
1634823160000|2021-10-21 13:32:40|4469.5|4468.5|4468.5|4468|4470.5|4470|4468.5|4468|4666
1634823170000|2021-10-21 13:32:50|4469|4468.5|4470|4469.5|4470|4469.5|4469|4468.5|548
1634823180000|2021-10-21 13:33:00|4470.5|4470|4472.5|4472|4473.5|4472.5|4470.5|4469.5|3211
1634823190000|2021-10-21 13:33:10|4472|4471.5|4472|4471.5|4472.5|4472|4470|4469.5|1986
1634823200000|2021-10-21 13:33:20|4472.5|4471|4472|4471.5|4472.5|4472|4471.5|4470.5|951
1634823210000|2021-10-21 13:33:30|4472.5|4472|4472|4471.5|4472.5|4472|4471.5|4471|923
1634823220000|2021-10-21 13:33:40|4471.5|4471|4470.5|4469.5|4472|4471.5|4469.5|4469|3611
1634823230000|2021-10-21 13:33:50|4471|4470|4471|4470.5|4472|4471|4470.5|4469.5|955
1634823240000|2021-10-21 13:34:00|4471.5|4471|4472.5|4471.5|4472.5|4472|4470|4469.5|2763
1634823250000|2021-10-21 13:34:10|4473|4472|4473.5|4473|4474|4473.5|4472.5|4472|1357
1634823260000|2021-10-21 13:34:20|4473|4472.5|4474|4473.5|4474.5|4474|4472.5|4472|550
1634823270000|2021-10-21 13:34:30|4473.5|4473|4473|4472.5|4474|4473|4472.5|4471.5|721
1634823280000|2021-10-21 13:34:40|4473.5|4473|4474|4473|4475.5|4474.5|4473|4472.5|698
1634823290000|2021-10-21 13:34:50|4473.5|4472.5|4471|4469.5|4473.5|4472.5|4470|4469.5|1429
1634823300000|2021-10-21 13:35:00|4470.5|4469|4466.5|4465.5|4471|4469.5|4466.5|4465.5|1407
1634823310000|2021-10-21 13:35:10|4467|4466|4468|4467.5|4468|4467.5|4464.5|4464|3015
1634823320000|2021-10-21 13:35:20|4468.5|4468|4472|4471.5|4472|4471.5|4468|4467.5|956
1634823330000|2021-10-21 13:35:30|4472.5|4471|4470.5|4469.5|4472.5|4471.5|4470|4469|1401
1634823340000|2021-10-21 13:35:40|4470|4469|4469.5|4469|4470.5|4470|4469.5|4469|809
1634823350000|2021-10-21 13:35:50|4470|4469.5|4471|4470|4471|4470|4468|4467.5|1917
1634823360000|2021-10-21 13:36:00|4470.5|4470.5|4467.5|4467|4471|4470.5|4467.5|4466.5|886
1634823370000|2021-10-21 13:36:10|4468|4466.5|4468|4467|4468.5|4468|4467.5|4466.5|364
1634823380000|2021-10-21 13:36:20|4467.5|4466.5|4468.5|4467.5|4468.5|4467.5|4467|4466.5|226
1634823390000|2021-10-21 13:36:30|4468|4467|4467.5|4466.5|4468.5|4468|4467|4466|1420
1634823400000|2021-10-21 13:36:40|4468|4467|4469|4468.5|4471|4470.5|4468|4467|1564
1634823410000|2021-10-21 13:36:50|4468.5|4468|4469|4468.5|4469|4468.5|4467.5|4467|1343
1634823420000|2021-10-21 13:37:00|4469.5|4469|4470|4469.5|4471|4470|4469.5|4468.5|1153
1634823430000|2021-10-21 13:37:10|4469.5|4469|4470.5|4470|4471.5|4471|4469.5|4469|1981
1634823440000|2021-10-21 13:37:20|4471|4470.5|4469.5|4468.5|4471|4470.5|4469|4468.5|1342
1634823450000|2021-10-21 13:37:30|4469|4469|4470.5|4469.5|4471|4470.5|4469|4469|501
1634823460000|2021-10-21 13:37:40|4470|4469|4471|4470.5|4471|4470.5|4469.5|4469|1273
1634823470000|2021-10-21 13:37:50|4470.5|4470|4470.5|4469.5|4471|4470.5|4470.5|4469.5|183
1634823480000|2021-10-21 13:38:00|4470|4469|4467|4466.5|4470|4469|4466.5|4466|1504
1634823490000|2021-10-21 13:38:10|4466.5|4466|4467.5|4466.5|4467.5|4467|4466|4465.5|1079
1634823500000|2021-10-21 13:38:20|4467|4467|4466|4465.5|4467.5|4467|4465.5|4465|660
1634823510000|2021-10-21 13:38:30|4466.5|4465|4465|4464.5|4466.5|4465.5|4465|4464|384
1634823520000|2021-10-21 13:38:40|4464.5|4464|4464.5|4463.5|4465|4464|4463.5|4463|2197
1634823530000|2021-10-21 13:38:50|4464|4463|4465.5|4464.5|4466|4465.5|4464|4463|815
1634823540000|2021-10-21 13:39:00|4465|4465|4464.5|4463.5|4465.5|4465|4464|4463.5|291
1634823550000|2021-10-21 13:39:10|4464|4464|4464.5|4463.5|4464.5|4464|4464|4463.5|276
1634823560000|2021-10-21 13:39:20|4464|4463|4463|4461.5|4464.5|4463.5|4462.5|4461.5|1471
1634823570000|2021-10-21 13:39:30|4463.5|4462|4464|4463|4464|4463.5|4463|4462|372
1634823580000|2021-10-21 13:39:40|4464.5|4463.5|4465|4464.5|4465.5|4465|4464.5|4463.5|1072
1634823590000|2021-10-21 13:39:50|4465.5|4465|4466|4465|4466|4465.5|4465|4464.5|1285
1634823600000|2021-10-21 13:40:00|4465.5|4464.5|4462.5|4462|4465.5|4464.5|4462|4461.5|1907
1634823610000|2021-10-21 13:40:10|4463|4461.5|4462.5|4461.5|4463|4462|4462|4461|260
1634823620000|2021-10-21 13:40:20|4463|4462|4464.5|4463.5|4465|4464.5|4462.5|4462|3852
1634823630000|2021-10-21 13:40:30|4464|4463|4465|4464|4465|4464.5|4463|4462.5|565
1634823640000|2021-10-21 13:40:40|4464.5|4464.5|4464.5|4463.5|4465|4464.5|4463|4462.5|872
1634823650000|2021-10-21 13:40:50|4464|4463|4463.5|4462.5|4464.5|4463|4463|4462.5|14
1634823660000|2021-10-21 13:41:00|4463|4463|4464|4463|4464|4463|4462.5|4462|2028
1634823670000|2021-10-21 13:41:10|4464.5|4463.5|4463|4462.5|4464.5|4464|4463|4462.5|558
1634823680000|2021-10-21 13:41:20|4462.5|4462|4462|4461.5|4462.5|4462.5|4462|4461|108
1634823690000|2021-10-21 13:41:30|4462.5|4462|4462|4460.5|4462.5|4462|4461.5|4460.5|610
1634823700000|2021-10-21 13:41:40|4461.5|4460|4461|4460.5|4461.5|4460.5|4460|4459.5|456
1634823710000|2021-10-21 13:41:50|4461.5|4461|4461|4460.5|4461.5|4461|4460|4459.5|1026
1634823720000|2021-10-21 13:42:00|4461.5|4461|4461|4460|4462.5|4461.5|4460.5|4459.5|635
1634823730000|2021-10-21 13:42:10|4461.5|4460.5|4463|4462|4463|4462|4461.5|4460.5|878
1634823740000|2021-10-21 13:42:20|4462.5|4461.5|4461.5|4460|4462.5|4461.5|4461|4460|92
1634823750000|2021-10-21 13:42:30|4462|4460.5|4461.5|4460.5|4462|4461|4460.5|4460|497
1634823760000|2021-10-21 13:42:40|4461|4460|4461|4460.5|4461.5|4460.5|4460.5|4460|195
1634823770000|2021-10-21 13:42:50|4460.5|4460|4460.5|4459.5|4461|4460.5|4459.5|4459|850
1634823780000|2021-10-21 13:43:00|4461|4460|4461.5|4460.5|4461.5|4461|4460.5|4460|599
1634823790000|2021-10-21 13:43:10|4461|4460|4460.5|4459.5|4461|4460|4460|4459.5|550
1634823800000|2021-10-21 13:43:20||4460||4459.5||4460||4459.5|76
1634823810000|2021-10-21 13:43:30|4460|4460|4460.5|4460|4460.5|4460|4460|4459.5|500
1634823820000|2021-10-21 13:43:40|4460|4459.5|4459|4458.5|4460|4459.5|4459|4458.5|579
1634823830000|2021-10-21 13:43:50|4459.5|4459|4459.5|4458.5|4460|4459|4459.5|4458.5|148
1634823840000|2021-10-21 13:44:00|4459|4459|4458.5|4457.5|4459.5|4459|4456.5|4456|2811
1634823850000|2021-10-21 13:44:10|4458|4457|4457.5|4457|4459|4457|4457.5|4457|0
1634823860000|2021-10-21 13:44:20|4458|4457.5|4457.5|4456.5|4458|4457.5|4457|4456.5|638
1634823870000|2021-10-21 13:44:30|4457|4456|4457|4456|4457.5|4456.5|4456.5|4456|404
1634823880000|2021-10-21 13:44:40|4457.5|4456.5|4455.5|4455|4457.5|4456.5|4455.5|4454.5|1415
1634823890000|2021-10-21 13:44:50|4456|4454.5|4458|4457|4458|4457|4455.5|4454.5|847
1634823900000|2021-10-21 13:45:00|4458.5|4457.5|4457.5|4456.5|4458.5|4457.5|4457|4456.5|1112
1634823910000|2021-10-21 13:45:10|4457|4457|4456|4455|4458|4457.5|4455.5|4455|2358
1634823920000|2021-10-21 13:45:20|4456.5|4455.5|4458|4456.5|4458|4457|4456.5|4455.5|790
1634823930000|2021-10-21 13:45:30|4457.5|4457|4458|4457.5|4458|4457.5|4457.5|4456.5|655
1634823940000|2021-10-21 13:45:40|4457.5|4457|4457.5|4457|4458|4457.5|4457.5|4457|100
1634823950000|2021-10-21 13:45:50|4458|4456.5|4456.5|4456|4458|4456.5|4456.5|4456|51
1634823960000|2021-10-21 13:46:00|4457|4456.5|4457.5|4457|4457.5|4457|4456.5|4456|940
1634823970000|2021-10-21 13:46:10|4457|4456.5|4460.5|4460|4461|4460.5|4457|4456.5|3458
1634823980000|2021-10-21 13:46:20|4461|4460.5|4462.5|4461.5|4462.5|4462|4460.5|4460|2086
1634823990000|2021-10-21 13:46:30|4462|4462|4463|4462.5|4463|4462.5|4462|4461.5|564
1634824000000|2021-10-21 13:46:40|4462.5|4462|4463|4462.5|4463|4462.5|4462|4461.5|956
1634824010000|2021-10-21 13:46:50|4463.5|4463|4464|4463.5|4464.5|4463.5|4463.5|4462.5|994
1634824020000|2021-10-21 13:47:00|4464.5|4464|4465|4464|4465.5|4465|4463|4462|11424
1634824030000|2021-10-21 13:47:10|4465.5|4464.5|4464|4463.5|4466|4465|4464|4463.5|2143
1634824040000|2021-10-21 13:47:20|4464.5|4464|4464|4463.5|4465|4464.5|4464|4463.5|584
1634824050000|2021-10-21 13:47:30|4464.5|4464|4464.5|4463.5|4464.5|4464|4464|4463.5|296
1634824060000|2021-10-21 13:47:40|4465|4464|4464|4463|4465|4464|4462.5|4461.5|5500
1634824070000|2021-10-21 13:47:50|4463.5|4463.5|4464|4463.5|4464|4463.5|4463.5|4462.5|350
1634824080000|2021-10-21 13:48:00|4464.5|4464|4466|4465.5|4466.5|4466|4464|4464|1992
1634824090000|2021-10-21 13:48:10|4466.5|4466|4467.5|4466.5|4468|4467|4466|4465.5|1334
1634824100000|2021-10-21 13:48:20|4468|4467|4469|4468.5|4469|4468.5|4467.5|4466.5|282
1634824110000|2021-10-21 13:48:30|4469.5|4468|4469|4468|4469.5|4468.5|4468|4467.5|1482
1634824120000|2021-10-21 13:48:40|4469.5|4468.5|4469|4468|4469.5|4469|4468|4467|1225
1634824130000|2021-10-21 13:48:50|4468.5|4468.5|4469|4468|4469.5|4468.5|4468.5|4468|1007
1634824140000|2021-10-21 13:49:00|4468.5|4468.5|4468|4467|4468.5|4468.5|4467.5|4467|324
1634824150000|2021-10-21 13:49:10|4467.5|4467.5|4467.5|4466.5|4467.5|4467.5|4466.5|4466|803
1634824160000|2021-10-21 13:49:20|4467|4466|4466|4465.5|4467.5|4466.5|4466|4465.5|487
1634824170000|2021-10-21 13:49:30|4466.5|4465|4465.5|4465|4466.5|4465|4465.5|4465|628
1634824180000|2021-10-21 13:49:40|4466|4465.5|4467|4466.5|4467|4466.5|4466|4465.5|2094
1634824190000|2021-10-21 13:49:50|4467.5|4466|4468|4467.5|4468.5|4467.5|4467.5|4466|1205
1634824200000|2021-10-21 13:50:00|4468.5|4467|4469|4468|4469.5|4468.5|4468.5|4467|488
1634824210000|2021-10-21 13:50:10|4468.5|4468.5|4469.5|4468.5|4469.5|4469|4468.5|4468|1040
1634824220000|2021-10-21 13:50:20|4469|4469|4469.5|4469|4470|4469|4469|4468.5|287
1634824230000|2021-10-21 13:50:30|4469|4468.5|4470.5|4470|4471|4470|4468.5|4468|906
1634824240000|2021-10-21 13:50:40|4471|4469.5|4470.5|4469.5|4471|4469.5|4469.5|4469|701
1634824250000|2021-10-21 13:50:50|4471|4470|4471|4470|4471.5|4470|4470.5|4470|200
1634824260000|2021-10-21 13:51:00|4471.5|4470.5|4470|4469|4472|4471|4470|4469|294
1634824270000|2021-10-21 13:51:10|4470.5|4469.5|4469.5|4469|4470.5|4469.5|4469.5|4469|16
1634824280000|2021-10-21 13:51:20|4469|4468.5|4468|4467.5|4470|4469|4468|4467.5|1292
1634824290000|2021-10-21 13:51:30|4468.5|4468|4468|4467|4469|4468|4467.5|4467|1143
1634824300000|2021-10-21 13:51:40|4467.5|4466.5|4468|4467.5|4468|4467.5|4467|4466.5|650
1634824310000|2021-10-21 13:51:50|4468.5|4468|4470|4469.5|4470.5|4469.5|4468|4467.5|1266
1634824320000|2021-10-21 13:52:00|4469.5|4469|4467.5|4467|4469.5|4469|4467.5|4466.5|1464
1634824330000|2021-10-21 13:52:10|4468|4466.5|4469|4468.5|4469|4468.5|4467.5|4466.5|1243
1634824340000|2021-10-21 13:52:20|4468.5|4468|4469|4468.5|4469|4468.5|4467.5|4466.5|507
1634824350000|2021-10-21 13:52:30|4469.5|4468|4470.5|4469.5|4470.5|4470|4469|4468|1433
1634824360000|2021-10-21 13:52:40|4471|4470|4471.5|4470.5|4471.5|4471|4471|4470|574
1634824370000|2021-10-21 13:52:50|4472|4471|4471|4470|4472|4471.5|4471|4470|681
1634824380000|2021-10-21 13:53:00|4470.5|4470.5|4470|4469.5|4470.5|4470.5|4469.5|4469|1267
1634824390000|2021-10-21 13:53:10|4470.5|4470|4469|4468.5|4470.5|4470|4469|4468.5|0
1634824400000|2021-10-21 13:53:20|4469.5|4469|4469|4468.5|4469.5|4469|4468.5|4468|193
1634824410000|2021-10-21 13:53:30|4469.5|4468|4469|4468|4469.5|4468.5|4469|4468|936
1634824420000|2021-10-21 13:53:40|4468.5|4468.5|4469|4468.5|4469|4468.5|4468.5|4468|140
1634824430000|2021-10-21 13:53:50|4468.5|4468|4469|4468|4469|4468.5|4468.5|4467.5|670
1634824440000|2021-10-21 13:54:00|4468.5|4467.5|4467.5|4467|4469|4468|4467.5|4466.5|1051
1634824450000|2021-10-21 13:54:10|4467|4466.5|4465.5|4465|4467|4467|4465.5|4465|126
1634824460000|2021-10-21 13:54:20|||||||||150
1634824470000|2021-10-21 13:54:30|4466|4465.5|4466|4465.5|4467|4466|4466|4465.5|448
1634824480000|2021-10-21 13:54:40|4466.5||4466||4466.5||4466||5
1634824490000|2021-10-21 13:54:50|4466.5|4466|4466.5|4466|4466.5|4466|4466|4465.5|302
1634824500000|2021-10-21 13:55:00|4466|4465.5|4466.5|4465.5|4466.5|4466|4466|4465.5|228
1634824510000|2021-10-21 13:55:10|4466|4466|4465|4464.5|4466.5|4466|4465|4464.5|1328
1634824520000|2021-10-21 13:55:20|4465.5|4464|4465|4464|4465.5|4465|4464.5|4463.5|1701
1634824530000|2021-10-21 13:55:30|4465.5|4464.5|4465|4464|4465.5|4464.5|4464.5|4464|541
1634824540000|2021-10-21 13:55:40|4465.5|4464.5|4465|4464|4466.5|4465.5|4464|4463.5|582
1634824550000|2021-10-21 13:55:50|4464.5|4464.5|4464.5|4464|4465|4464.5|4464.5|4464|50
1634824560000|2021-10-21 13:56:00|4465|4463.5|4463|4462.5|4465|4464|4463|4462.5|437
1634824570000|2021-10-21 13:56:10|4462.5|4462|4461.5|4461|4463|4462|4461.5|4460.5|1041
1634824580000|2021-10-21 13:56:20|4462|4461.5|4462|4461.5|4462|4461.5|4461.5|4460.5|410
1634824590000|2021-10-21 13:56:30|4461.5|4461|4462|4461.5|4462|4461.5|4461|4460.5|361
1634824600000|2021-10-21 13:56:40|4461.5|4461|4461.5|4461|4461.5|4461|4461.5|4461|0
1634824610000|2021-10-21 13:56:50|4462|4461.5|4463|4462.5|4463|4462.5|4462|4461.5|1628
1634824620000|2021-10-21 13:57:00|4462.5|4462|4462|4461.5|4462.5|4462|4462|4461.5|665
1634824630000|2021-10-21 13:57:10|4462.5|4462|4462.5|4462|4462.5|4462|4462.5|4461.5|112
1634824640000|2021-10-21 13:57:20|4462|4461.5|4463|4462.5|4463.5|4462.5|4462|4461.5|111
1634824650000|2021-10-21 13:57:30|4462.5|4462|4462|4461.5|4463|4462|4462|4461|388
1634824660000|2021-10-21 13:57:40|4462.5|4462|4464|4463|4464|4463|4462|4462|1642
1634824670000|2021-10-21 13:57:50|4464.5|4463.5|4464|4463|4464.5|4464|4464|4463|254
1634824680000|2021-10-21 13:58:00|4464.5|4463.5|4464.5|4463|4465|4464|4464|4463|124
1634824690000|2021-10-21 13:58:10|4464||4464||4464||4463.5||0
1634824700000|2021-10-21 13:58:20|4463.5|4463.5|4464|4463.5|4464|4463.5|4463.5|4463|321
1634824710000|2021-10-21 13:58:30|4464.5|4463|4463.5|4463|4464.5|4463.5|4463.5|4463|45
1634824720000|2021-10-21 13:58:40|4464||4463.5||4464||4463.5||0
1634824730000|2021-10-21 13:58:50|4464|4463.5|4464|4463.5|4464.5|4463.5|4464|4463|283
1634824740000|2021-10-21 13:59:00||4463||4463||4463||4463|80
1634824750000|2021-10-21 13:59:10|4464.5|4463.5|4465.5|4464.5|4465.5|4465|4463.5|4463|3437
1634824760000|2021-10-21 13:59:20||4465||4465||4465||4465|121
1634824770000|2021-10-21 13:59:30||4464.5||4465||4465||4464.5|219
1634824780000|2021-10-21 13:59:40|4466|4465.5|4466|4465.5|4466|4465.5|4466|4465|49
1634824790000|2021-10-21 13:59:50|4466.5|4465|4467.5|4466.5|4467.5|4466.5|4466.5|4465|834
1634824800000|2021-10-21 14:00:00|4467|4467|4468|4467|4468|4467|4467|4466.5|1055
1634824820000|2021-10-21 14:00:20||4467.5||4467||4467.5||4467|255
1634824830000|2021-10-21 14:00:30|4467.5|4466.5|4467.5|4466.5|4467.5|4466.5|4466.5|4466|692
1634824840000|2021-10-21 14:00:40|4468|4467|4468|4467|4468.5|4467.5|4467.5|4467|476
1634824850000|2021-10-21 14:00:50|4467.5|4467.5|4469|4468|4469|4468.5|4466.5|4466|1176
1634824860000|2021-10-21 14:01:00|4468.5|4467.5|4469.5|4469|4469.5|4469|4468.5|4467.5|472
1634824870000|2021-10-21 14:01:10|4469|4468.5|4468|4467|4469|4468.5|4468|4467|380
1634824880000|2021-10-21 14:01:20|4467.5|4466.5|4466.5|4465.5|4467.5|4466.5|4465|4464|695
1634824890000|2021-10-21 14:01:30|4466|4465|4465.5|4464.5|4466.5|4466|4465.5|4464.5|177
1634824900000|2021-10-21 14:01:40|4466|4465|4465.5|4465|4466|4465.5|4465|4464.5|729
1634824910000|2021-10-21 14:01:50|4466|4464.5|4465.5|4465|4466|4465|4465|4464.5|410
1634824920000|2021-10-21 14:02:00|4465|4464.5|4465.5|4465|4465.5|4465|4464.5|4464|619
1634824930000|2021-10-21 14:02:10|4465|4464.5|4465.5|4465|4466|4465.5|4465|4464.5|357
1634824940000|2021-10-21 14:02:20|4466|4465.5|4467|4466.5|4467|4466.5|4466|4465.5|520
1634824950000|2021-10-21 14:02:30|4466.5|4466|4466.5|4465.5|4467|4466.5|4466.5|4465.5|45
1634824960000|2021-10-21 14:02:40|4466|4465|4467|4466.5|4467|4466.5|4465|4464.5|1723
1634824970000|2021-10-21 14:02:50|4466.5|4466|4466|4465|4467|4466|4465.5|4465|890
1634824980000|2021-10-21 14:03:00|4465.5|4465.5|4466|4465.5|4466|4465.5|4465.5|4465|0
1634824990000|2021-10-21 14:03:10|4466.5|4466|4466.5|4466|4466.5|4466|4466|4466|439
1634825000000|2021-10-21 14:03:20|4466|4465.5|4465.5|4464.5|4466|4465.5|4465|4464.5|1653
1634825010000|2021-10-21 14:03:30|4465|4464|4464.5|4463.5|4465.5|4464.5|4464|4463.5|1142
1634825020000|2021-10-21 14:03:40|4464|4463|4462.5|4462|4464|4463.5|4462.5|4462|612
1634825030000|2021-10-21 14:03:50|4463|4462.5|4463|4462.5|4463|4462.5|4462.5|4462|468
1634825040000|2021-10-21 14:04:00|4462.5|4462|4462|4461.5|4463|4462.5|4462|4461.5|713
1634825050000|2021-10-21 14:04:10|4462.5|4462|4463.5|4463|4464.5|4464|4462.5|4462|5894
1634825060000|2021-10-21 14:04:20|4463|4462.5|4463.5|4463|4464.5|4464|4463|4462.5|4735
1634825070000|2021-10-21 14:04:30|4464|4463.5|4462.5|4462|4464|4463.5|4462.5|4462|5160
1634825080000|2021-10-21 14:04:40|4462|4461.5|4462.5|4462|4463|4462|4462|4461.5|3182
1634825090000|2021-10-21 14:04:50|4463|4461.5|4463.5|4462.5|4463.5|4463|4463|4461.5|583
1634825100000|2021-10-21 14:05:00|4464|4463|4465.5|4465|4466.5|4466|4464|4463|2738
1634825110000|2021-10-21 14:05:10|4466|4464.5|4465.5|4464.5|4466|4465|4464.5|4464|2447
1634825120000|2021-10-21 14:05:20|4466|4465|4465|4464.5|4466|4465.5|4464.5|4464|1311
1634825130000|2021-10-21 14:05:30|4464.5|4464|4463|4462.5|4464.5|4464|4463|4462.5|2041
1634825140000|2021-10-21 14:05:40|4463.5|4462|4463.5|4463|4464|4463.5|4463|4462|240
1634825150000|2021-10-21 14:05:50|4463|4462.5|4462.5|4462|4463.5|4463|4462.5|4462|337
1634825160000|2021-10-21 14:06:00|4463|4462.5|4464|4463.5|4464.5|4464|4463|4462.5|1191
1634825170000|2021-10-21 14:06:10|4463.5|4463|4462.5|4461.5|4464.5|4463.5|4462|4461.5|1597
1634825180000|2021-10-21 14:06:20|4462|4462|4461.5|4461|4462|4462|4461|4460.5|906
1634825190000|2021-10-21 14:06:30|4462|4460.5|4462|4461|4462.5|4462|4461.5|4460.5|316
1634825200000|2021-10-21 14:06:40|4462.5|4461.5|4463|4462|4463.5|4462.5|4462|4461.5|870
1634825210000|2021-10-21 14:06:50|4462.5|4461.5|4463|4462|4463|4462|4461.5|4461|407
1634825220000|2021-10-21 14:07:00|4462.5|4461.5|4462|4461.5|4462.5|4462|4462|4461.5|16
1634825230000|2021-10-21 14:07:10|4461.5|4461|4462|4461|4462|4461.5|4461.5|4461|738
1634825240000|2021-10-21 14:07:20|4461.5|4461.5|4463|4462.5|4463|4462.5|4461.5|4461.5|255
1634825250000|2021-10-21 14:07:30|4463.5|4463|4463|4462.5|4463.5|4463|4463|4462.5|406
1634825260000|2021-10-21 14:07:40|4462.5|4462|4463|4462.5|4463|4462.5|4462.5|4462|428
1634825270000|2021-10-21 14:07:50|4463.5|4462|4463|4462.5|4463.5|4463|4463|4462|134
1634825280000|2021-10-21 14:08:00|4462.5|4462|4461.5|4461|4463|4462.5|4461.5|4461|2103
1634825290000|2021-10-21 14:08:10|4462|4461.5|4462|4461.5|4462|4461.5|4461.5|4461.5|0
1634825300000|2021-10-21 14:08:20|4461.5|4461|4462|4461|4462.5|4462|4461.5|4461|1115
1634825310000|2021-10-21 14:08:30|4461.5|4461.5|4461|4460.5|4461.5|4461.5|4460.5|4460|1535
1634825320000|2021-10-21 14:08:40|4460.5|4460|4460.5|4460|4461|4460.5|4460.5|4460|372
1634825330000|2021-10-21 14:08:50|4461|4460.5|4461|4460|4461|4460.5|4460|4459.5|357
1634825340000|2021-10-21 14:09:00|4460.5|4459.5|4462|4461|4462|4461|4460.5|4459.5|724
1634825350000|2021-10-21 14:09:10|4461.5|4461.5|4463|4462.5|4463.5|4462.5|4461.5|4461.5|1490
1634825360000|2021-10-21 14:09:20|4463.5|4463|4463.5|4462.5|4464|4463.5|4463.5|4462.5|439
1634825370000|2021-10-21 14:09:30|4464|4463|4465|4464.5|4465|4464.5|4464|4462.5|712
1634825390000|2021-10-21 14:09:50|4465.5|4465|4466|4465|4466|4465|4465|4464.5|333
1634825400000|2021-10-21 14:10:00|4465.5|4464.5|4467|4466.5|4467|4466.5|4464.5|4464|1761
1634825410000|2021-10-21 14:10:10|4466.5|4466|4464.5|4464|4466.5|4466|4464.5|4464|849
1634825420000|2021-10-21 14:10:20|4464|4463.5|4464.5|4463.5|4464.5|4464|4463.5|4463|2727
1634825430000|2021-10-21 14:10:30|4464|4464|4464.5|4464|4465|4464|4464|4464|0
1634825440000|2021-10-21 14:10:40|4464|4463.5|4466.5|4466|4467|4466|4464|4463.5|790
1634825450000|2021-10-21 14:10:50|4467|4466.5|4466.5|4466|4467|4466.5|4466.5|4466|3
1634825460000|2021-10-21 14:11:00|4466|4465.5|4467|4466|4467.5|4467|4465.5|4465|1735
1634825470000|2021-10-21 14:11:10|4466.5||4466.5||4467||4466.5||0
1634825480000|2021-10-21 14:11:20|4467|4466.5|4466|4465.5|4467|4466.5|4466|4465.5|1579
1634825490000|2021-10-21 14:11:30|4466.5|4466|4466.5|4466|4466.5|4466|4466|4465.5|304
1634825500000|2021-10-21 14:11:40|4466|4465.5|4465|4464.5|4466|4466|4465|4464.5|743
1634825510000|2021-10-21 14:11:50|4464.5|4464|4464|4463.5|4464.5|4464|4464|4463|846
1634825520000|2021-10-21 14:12:00|4463.5|4463|4463.5|4463|4464|4463|4463.5|4463|63
1634825530000|2021-10-21 14:12:10|4463|4462.5|4463|4462.5|4463.5|4463|4463|4462.5|691
1634825540000|2021-10-21 14:12:20|4463.5|4463|4464|4463|4465.5|4464.5|4463.5|4462.5|2321
1634825550000|2021-10-21 14:12:30|4463.5|4463.5|4464|4463|4464|4463.5|4463.5|4463|135
1634825560000|2021-10-21 14:12:40|4463.5|4462.5|4463|4462.5|4463.5|4463|4463|4462.5|79
1634825570000|2021-10-21 14:12:50|4463.5|4463|4462.5|4461.5|4464|4463|4462|4461.5|1214
1634825580000|2021-10-21 14:13:00|4462|4462|4461|4460.5|4462.5|4462|4461|4460|425
1634825590000|2021-10-21 14:13:10|4461.5|4461|4461|4460.5|4461.5|4461|4461|4460.5|196
1634825600000|2021-10-21 14:13:20|4461.5|4461|4460.5|4459.5|4461.5|4461|4460|4459.5|711
1634825610000|2021-10-21 14:13:30|4460|4460|4460|4459|4460|4460|4459.5|4458.5|370
1634825620000|2021-10-21 14:13:40|4459.5|4458.5|4459.5|4459|4460|4459.5|4459.5|4458.5|150
1634825630000|2021-10-21 14:13:50|4460|4458.5|4458.5|4458|4460|4458.5|4458.5|4457.5|679
1634825640000|2021-10-21 14:14:00|4458|4457.5|4457|4456|4458.5|4458|4457|4456|399
1634825650000|2021-10-21 14:14:10|4457.5|4456.5|4457|4456.5|4457.5|4457|4457|4456.5|713
1634825660000|2021-10-21 14:14:20|4456.5|4456|4456|4455.5|4456.5|4456|4455.5|4455|2255
1634825670000|2021-10-21 14:14:30|4456.5||4456||4456.5||4456||992
1634825680000|2021-10-21 14:14:40|4456.5|4456|4455.5|4454.5|4456.5|4456|4454.5|4454|5229
1634825690000|2021-10-21 14:14:50|4456|4455|4456.5|4456|4457|4456.5|4456|4455|1821
1634825700000|2021-10-21 14:15:00|4457|4456.5|4458.5|4457.5|4458.5|4457.5|4456.5|4456|1419
1634825710000|2021-10-21 14:15:10|4458|4457|4457.5|4457|4458|4457.5|4457|4456.5|1711
1634825720000|2021-10-21 14:15:20|4458|4457.5|4457.5|4457|4458|4457.5|4456|4455.5|1571
1634825730000|2021-10-21 14:15:30|4457|4456.5|4458|4457|4458|4457|4457|4456.5|114
1634825740000|2021-10-21 14:15:40|4458.5|4457.5|4459.5|4459|4460|4459|4458.5|4457.5|679
1634825750000|2021-10-21 14:15:50|4460|4459.5|4460.5|4460|4461|4460|4459.5|4459|1097
1634825760000|2021-10-21 14:16:00|4460|4459.5|4461|4460|4461.5|4460.5|4460|4459.5|1129
1634825770000|2021-10-21 14:16:10|4460.5|4459.5|4461|4460|4461|4460|4460|4459.5|452
1634825780000|2021-10-21 14:16:20|4460.5||4460.5||4461||4460.5||271
1634825790000|2021-10-21 14:16:30|4461|4460.5|4461|4460.5|4461.5|4461|4461|4460.5|899
1634825800000|2021-10-21 14:16:40|4460.5|4460|4457|4456.5|4460.5|4460|4456|4455.5|2999
1634825810000|2021-10-21 14:16:50|4457.5|4457|4456.5|4456|4458|4457|4456|4455.5|843
1634825820000|2021-10-21 14:17:00|4457|4455.5|4457|4456.5|4458|4457|4455.5|4455|2541
1634825830000|2021-10-21 14:17:10|4457.5|4456|4457|4456.5|4458|4457.5|4457|4456|1244
1634825840000|2021-10-21 14:17:20|4457.5|4457|4457|4456|4457.5|4457|4456.5|4456|696
1634825850000|2021-10-21 14:17:30|4456.5|4456.5|4455|4454.5|4457|4456.5|4455|4454.5|1589
1634825860000|2021-10-21 14:17:40|4455.5|4454|4455|4454|4456|4455|4454.5|4454|1077
1634825870000|2021-10-21 14:17:50|4454.5|4454.5|4455.5|4454.5|4455.5|4455|4454.5|4454|1877
1634825880000|2021-10-21 14:18:00|4455|4454|4455|4454|4455.5|4455|4454.5|4454|3385
1634825890000|2021-10-21 14:18:10|4455.5|4454.5|4455.5|4454.5|4455.5|4455|4455|4454|1101
1634825900000|2021-10-21 14:18:20|4455|4454|4455|4454.5|4455.5|4455|4455|4454|1808
1634825910000|2021-10-21 14:18:30|4454.5|4454|4454|4453|4454.5|4454|4453.5|4453|3191
1634825920000|2021-10-21 14:18:40|4454.5|4453.5|4455|4454.5|4455.5|4454.5|4454.5|4453.5|1712
1634825930000|2021-10-21 14:18:50|4454.5|4454|4455|4454.5|4455.5|4455|4454.5|4454|1056
1634825940000|2021-10-21 14:19:00|4455.5|4455|4455.5|4454.5|4455.5|4455|4455|4454.5|359
1634825950000|2021-10-21 14:19:10|4456|4455|4457.5|4456.5|4457.5|4456.5|4456|4455|2555
1634825960000|2021-10-21 14:19:20|4457|4456|4456|4455.5|4457|4456.5|4455.5|4455|1359
1634825970000|2021-10-21 14:19:30|4456.5|4456|4456.5|4455.5|4456.5|4456|4456.5|4455.5|500
1634825980000|2021-10-21 14:19:40|4457|4456|4457|4456.5|4457|4456.5|4456.5|4456|1101
1634825990000|2021-10-21 14:19:50|4457.5|4457|4456.5|4456|4457.5|4457|4456.5|4456|1531
1634826000000|2021-10-21 14:20:00|4457|4456.5|4456|4455.5|4457|4456.5|4456|4455.5|1684
1634826010000|2021-10-21 14:20:10|4456.5|4455|4455|4454.5|4456.5|4455|4455|4454.5|1712
1634826020000|2021-10-21 14:20:20|4454.5|4454|4454|4453|4454.5|4454|4453.5|4453|1333
1634826030000|2021-10-21 14:20:30|4453.5|4452.5|4453.5|4453|4453.5|4453|4453|4452.5|1297
1634826040000|2021-10-21 14:20:40|4454|4453.5|4454.5|4453.5|4454.5|4454|4454|4453.5|1977
1634826050000|2021-10-21 14:20:50|4454|4454|4453.5|4453|4454|4454|4453.5|4453|700
1634826060000|2021-10-21 14:21:00|4454|4453.5|4454|4453.5|4454.5|4454|4453.5|4453|1885
1634826070000|2021-10-21 14:21:10|4454.5|4453|4455|4454.5|4455.5|4455|4453.5|4453|1004
1634826080000|2021-10-21 14:21:20|4454.5|4454|4454|4453.5|4455|4454|4454|4453|1255
1634826090000|2021-10-21 14:21:30|4453.5|4453|4454.5|4453.5|4454.5|4454|4453.5|4453|421
1634826100000|2021-10-21 14:21:40|4454||4454||4454||4454||100
1634826110000|2021-10-21 14:21:50|4453.5|4453|4452|4451.5|4453.5|4453|4452|4451.5|1783
1634826120000|2021-10-21 14:22:00|4451.5|4451|4454|4453.5|4454|4453.5|4451|4450.5|1439
1634826130000|2021-10-21 14:22:10|4454.5|4453|4454.5|4454|4455|4454|4454.5|4453|499
1634826140000|2021-10-21 14:22:20|4454|4453.5|4454|4453.5|4454.5|4454|4454|4453.5|652
1634826150000|2021-10-21 14:22:30|4454.5|4454|4455|4454.5|4455.5|4455|4454.5|4454|886
1634826160000|2021-10-21 14:22:40|4454.5|4454|4454.5|4453.5|4454.5|4454|4454|4453.5|873
1634826170000|2021-10-21 14:22:50|4455|4454|4454.5|4454|4455|4454.5|4454|4453.5|212
1634826180000|2021-10-21 14:23:00|4455|4454.5|4453.5|4453|4455.5|4454.5|4453.5|4453|2172
1634826190000|2021-10-21 14:23:10|4453|4452.5|4453.5|4453|4453.5|4453|4452.5|4452|1305
1634826200000|2021-10-21 14:23:20|4454|4453.5|4455|4454|4455|4454|4454|4453|122
1634826210000|2021-10-21 14:23:30|4454.5|4453.5|4454|4453.5|4455|4454|4453.5|4453|239
1634826220000|2021-10-21 14:23:40|4454.5|4453|4453.5|4453|4454.5|4453.5|4453.5|4453|415
1634826230000|2021-10-21 14:23:50|4453|4452.5|4455|4454|4455|4454|4453|4452.5|2119
1634826240000|2021-10-21 14:24:00|4455.5|4454.5|4455|4454|4455.5|4455|4454.5|4454|877
1634826250000|2021-10-21 14:24:10|4455.5|4454.5|4456|4455.5|4456.5|4456|4455.5|4454.5|911
1634826260000|2021-10-21 14:24:20|4456.5|4456|4456.5|4456|4456.5|4456|4456|4455.5|544
1634826270000|2021-10-21 14:24:30|4456|4455.5|4456.5|4456|4457|4456.5|4455.5|4455|1209
1634826280000|2021-10-21 14:24:40|4456|4455.5|4457|4456|4457|4456.5|4456|4455.5|398
1634826290000|2021-10-21 14:24:50|4456.5|4455.5|4456|4455|4456.5|4456|4455.5|4455|318
1634826300000|2021-10-21 14:25:00|4455.5|4455.5|4455.5|4454.5|4455.5|4455.5|4455.5|4454.5|317
1634826310000|2021-10-21 14:25:10|4455|4455|4455|4454.5|4455|4455|4454.5|4453.5|461
1634826320000|2021-10-21 14:25:20|4454.5|4454|4453.5|4453|4455|4454|4453.5|4453|192
1634826330000|2021-10-21 14:25:30|4453|4452.5|4453.5|4453|4454|4453.5|4453|4452.5|662
1634826340000|2021-10-21 14:25:40|4454|4453.5|4454.5|4454|4455.5|4454.5|4454|4453.5|650
1634826350000|2021-10-21 14:25:50|4455||4455||4455||4454.5||195
1634826360000|2021-10-21 14:26:00|4455.5|4454.5|4455.5|4455|4455.5|4455|4455.5|4454.5|875
1634826370000|2021-10-21 14:26:10|4456|4454.5|4455.5|4455|4456|4455|4455|4454.5|963
1634826380000|2021-10-21 14:26:20|4456|4455.5|4455.5|4455|4456|4455.5|4455.5|4455|1049
1634826390000|2021-10-21 14:26:30|4455|4454.5|4455.5|4455|4455.5|4455|4455|4454.5|358
1634826400000|2021-10-21 14:26:40|4455|4454.5|4455.5|4455|4455.5|4455|4455|4454.5|472
1634826410000|2021-10-21 14:26:50|4455|4454.5|4455|4454.5|4455|4455|4455|4454|0
1634826420000|2021-10-21 14:27:00|4454.5|4454|4455.5|4454.5|4456|4455.5|4454.5|4454|772
1634826430000|2021-10-21 14:27:10|4455|4455|4456|4455.5|4456|4455.5|4455|4454.5|709
1634826440000|2021-10-21 14:27:20|4456.5|4456|4457|4456.5|4457.5|4457|4456.5|4455.5|829
1634826450000|2021-10-21 14:27:30|4457.5|4457|4457.5|4457|4457.5|4457|4457|4456.5|150
1634826460000|2021-10-21 14:27:40|4458|4457.5|4458.5|4458|4459|4458.5|4457.5|4457|1447
1634826470000|2021-10-21 14:27:50|4458|4457.5|4458|4457.5|4458.5|4458|4457.5|4457|589
1634826480000|2021-10-21 14:28:00|4457.5|4457|4457.5|4456.5|4457.5|4457.5|4457|4456.5|442
1634826490000|2021-10-21 14:28:10|4457|4456|4457|4456|4457.5|4456.5|4456.5|4456|10
1634826500000|2021-10-21 14:28:20|4456.5|4456.5|4456.5|4456|4456.5|4456.5|4456.5|4456|147
1634826510000|2021-10-21 14:28:30|4457|4456.5|4457.5|4457|4458|4457|4457|4456.5|1912
1634826520000|2021-10-21 14:28:40|4458|4457.5|4457.5|4457|4458|4457.5|4457.5|4457|828
1634826530000|2021-10-21 14:28:50|4458|4457.5|4459|4458|4459|4458.5|4458|4457|1031
1634826540000|2021-10-21 14:29:00|4459.5|4458.5|4458.5|4457.5|4459.5|4458.5|4458|4457.5|606
1634826560000|2021-10-21 14:29:20|4458|4457|4457.5|4457|4458.5|4458|4457.5|4457|460
1634826570000|2021-10-21 14:29:30|4457|4456.5|4457.5|4456.5|4457.5|4456.5|4457|4456.5|258
1634826580000|2021-10-21 14:29:40|4457|4457|4458|4457.5|4458|4457.5|4457|4456.5|337
1634826590000|2021-10-21 14:29:50|4457.5|4457|4456.5|4456|4457.5|4457|4456.5|4456|817
1634826600000|2021-10-21 14:30:00|4457|4456.5|4457|4456.5|4458|4457.5|4456.5|4456|2053
1634826610000|2021-10-21 14:30:10|4457.5|4457|4455.5|4454.5|4457.5|4457|4455.5|4454.5|981
1634826620000|2021-10-21 14:30:20|4456|4455|4456.5|4455.5|4456.5|4455.5|4456|4455|369
1634826630000|2021-10-21 14:30:30|4456|4455|4455|4454.5|4456|4455|4455|4454|187
1634826640000|2021-10-21 14:30:40|4454.5|4454|4454.5|4454|4455|4454.5|4454.5|4453.5|2209
1634826650000|2021-10-21 14:30:50|4454|4453.5|4454.5|4454|4455|4454|4454|4453.5|415
1634826660000|2021-10-21 14:31:00|4455|4454.5|4455.5|4454.5|4456|4455.5|4455|4454.5|1200
1634826670000|2021-10-21 14:31:10|4455|4455|4456|4455.5|4456|4455.5|4455|4455|262
1634826680000|2021-10-21 14:31:20|4456.5|4456|4456.5|4456|4457|4456.5|4456|4455.5|1661
1634826690000|2021-10-21 14:31:30|4456|4455.5|4456|4455.5|4456.5|4456|4455.5|4455|1565
1634826700000|2021-10-21 14:31:40|4456.5|4456|4456.5|4456|4457|4456.5|4456|4455.5|577
1634826710000|2021-10-21 14:31:50|4456|4455.5|4455|4454|4456.5|4455.5|4454.5|4454|1974
1634826720000|2021-10-21 14:32:00|4455.5|4454.5|4456|4455.5|4456|4455.5|4455.5|4454.5|636
1634826730000|2021-10-21 14:32:10|4455.5|4455|4455|4454.5|4455.5|4455|4455|4454.5|547
1634826740000|2021-10-21 14:32:20|4454.5|4454|4455.5|4455|4455.5|4455|4454.5|4454|1408
1634826750000|2021-10-21 14:32:30|4456|4455.5|4455|4454.5|4456|4455.5|4455|4454.5|1080
1634826760000|2021-10-21 14:32:40|4455.5|4455|4455|4454.5|4456|4455.5|4455|4454.5|237
1634826770000|2021-10-21 14:32:50|4454.5|4454|4454|4453|4454.5|4454|4453|4452.5|1235
1634826780000|2021-10-21 14:33:00|4453.5|4452.5|4453|4452.5|4453.5|4453|4452.5|4452|1433
1634826790000|2021-10-21 14:33:10|4453.5|4453|4453.5|4453|4455|4454.5|4453.5|4453|1124
1634826800000|2021-10-21 14:33:20|4453|4452.5|4453|4452.5|4453.5|4453|4453|4452.5|557
1634826810000|2021-10-21 14:33:30|4453.5|4453|4453.5|4453|4454|4453.5|4453.5|4453|266
1634826820000|2021-10-21 14:33:40|4454|4453.5|4455|4454.5|4455.5|4455|4453.5|4453|600
1634826830000|2021-10-21 14:33:50|4455.5|4455|4455|4454|4455.5|4455|4454.5|4454|305
1634826840000|2021-10-21 14:34:00|4454.5|4454.5|4455.5|4454.5|4456|4455|4454.5|4454.5|286
1634826850000|2021-10-21 14:34:10|4455|4455|4455.5|4455|4455.5|4455|4455|4455|56
1634826860000|2021-10-21 14:34:20|4455|4454.5|4455|4454.5|4456|4455.5|4455|4454|2334
1634826870000|2021-10-21 14:34:30|4454.5|4454|4455|4454|4455|4454.5|4454.5|4454|151
1634826880000|2021-10-21 14:34:40|4454.5|4454.5|4454.5|4454|4455|4454.5|4454.5|4454|9
1634826890000|2021-10-21 14:34:50|4455|4454.5|4455.5|4454.5|4455.5|4455|4454.5|4454.5|1165
1634826900000|2021-10-21 14:35:00|4455|4454|4455.5|4454.5|4455.5|4455|4454.5|4454|784
1634826910000|2021-10-21 14:35:10|4455||4455||4455.5||4455||0
1634826920000|2021-10-21 14:35:20|4455.5|4455|4454.5|4454|4456|4455.5|4454.5|4454|3432
1634826930000|2021-10-21 14:35:30|4454|4453.5|4453.5|4453|4454|4453.5|4453.5|4453|1138
1634826940000|2021-10-21 14:35:40|4454|4453.5|4454|4453|4454|4453.5|4453.5|4453|1614
1634826950000|2021-10-21 14:35:50|4453.5|4453.5|4454.5|4453.5|4454.5|4453.5|4453.5|4453|2197
1634826960000|2021-10-21 14:36:00|4454|4454|4454.5|4453.5|4454.5|4454|4454|4453.5|1021
1634826970000|2021-10-21 14:36:10|4455|4454|4454.5|4454|4455.5|4455|4454|4453.5|3560
1634826980000|2021-10-21 14:36:20|4454|4453.5|4453.5|4453|4454|4454|4453.5|4453|803
1634826990000|2021-10-21 14:36:30|4453|4452.5|4453|4452.5|4453.5|4453|4453|4452.5|921
1634827000000|2021-10-21 14:36:40|4453.5||4453.5||4453.5||4453||0
1634827010000|2021-10-21 14:36:50|4453|4452|4452|4451.5|4453.5|4452|4452|4451.5|1212
1634827020000|2021-10-21 14:37:00|4452.5|4452|4452|4451.5|4452.5|4452|4452|4451.5|1235
1634827030000|2021-10-21 14:37:10|4451.5|4451|4452|4451.5|4452|4451.5|4451.5|4451|1069
1634827040000|2021-10-21 14:37:20|4452.5|4452|4452|4451.5|4453|4452.5|4452|4451.5|2534
1634827050000|2021-10-21 14:37:30|4452.5|4452|4453|4452|4453|4452|4452.5|4452|561
1634827060000|2021-10-21 14:37:40|4453.5|4452.5|4453.5|4453|4454|4453.5|4453.5|4452.5|1757
1634827070000|2021-10-21 14:37:50|4453|4452.5|4453.5|4453|4453.5|4453|4453|4452.5|447
1634827080000|2021-10-21 14:38:00|4453|4452.5|4453|4452.5|4453.5|4453|4452.5|4452|600
1634827090000|2021-10-21 14:38:10|4452.5|4452|4452|4451.5|4452.5|4452.5|4451.5|4451|1038
1634827100000|2021-10-21 14:38:20|4451.5|4451|4451.5|4451|4451.5|4451|4451.5|4451|143
1634827110000|2021-10-21 14:38:30|4451|4450.5|4451.5|4451|4452|4451.5|4451|4450.5|1480
1634827120000|2021-10-21 14:38:40|4452|4451.5|4451.5|4451|4452|4451.5|4451.5|4451|789
1634827130000|2021-10-21 14:38:50|4451|4450.5|4451|4450.5|4451|4450.5|4451|4450.5|348
1634827140000|2021-10-21 14:39:00|4450.5|4450|4451|4450.5|4451|4450.5|4450.5|4450|1596
1634827150000|2021-10-21 14:39:10|4450.5|4450|4449.5|4449|4450.5|4450|4449.5|4449|2242
1634827160000|2021-10-21 14:39:20|4450|4449.5|4450|4449.5|4450|4449.5|4450|4449.5|831
1634827170000|2021-10-21 14:39:30|4449.5|4449|4449|4448|4449.5|4449|4448.5|4448|1277
1634827180000|2021-10-21 14:39:40|4448.5|4448.5|4448.5|4448|4449|4448.5|4448.5|4448|68
1634827190000|2021-10-21 14:39:50|4448|4447.5|4448.5|4447.5|4448.5|4448|4448|4447.5|1338
1634827200000|2021-10-21 14:40:00|4448|4448|4447.5|4447|4448.5|4448|4447.5|4446.5|1328
1634827210000|2021-10-21 14:40:10|4447|4446.5|4447|4446.5|4447.5|4447|4447|4446.5|290
1634827220000|2021-10-21 14:40:20|4447.5|4447|4447.5|4446.5|4447.5|4447|4447.5|4446.5|310
1634827230000|2021-10-21 14:40:30|4447|4447|4449.5|4449|4449.5|4449|4447|4447|5257
1634827240000|2021-10-21 14:40:40|4449|4448.5|4449|4448.5|4449.5|4448.5|4448.5|4448|749
1634827250000|2021-10-21 14:40:50|4449.5|4449|4449|4448.5|4449.5|4449|4449|4448.5|433
1634827260000|2021-10-21 14:41:00|4449.5|4448|4448|4447.5|4449.5|4448|4447.5|4447|2599
1634827270000|2021-10-21 14:41:10|||||||||392
1634827280000|2021-10-21 14:41:20|4447.5|4447|4447.5|4447|4448|4447.5|4447.5|4446.5|1319
1634827290000|2021-10-21 14:41:30|4447|4446.5|4447|4446.5|4447|4447|4447|4446.5|31
1634827300000|2021-10-21 14:41:40|4447.5|4447|4447|4446.5|4447.5|4447|4446.5|4446|1988
1634827310000|2021-10-21 14:41:50|4447.5|4447|4447|4446.5|4447.5|4447|4447|4446.5|343
1634827320000|2021-10-21 14:42:00|4447.5|4447|4446.5|4446|4447.5|4447|4446.5|4446|698
1634827330000|2021-10-21 14:42:10|4446|4445.5|4446.5|4446|4446.5|4446|4445.5|4445|2949
1634827340000|2021-10-21 14:42:20|4447|4446.5|4447.5|4447|4447.5|4447|4447|4446.5|2579
1634827350000|2021-10-21 14:42:30|4447|4446.5|4446.5|4446|4447.5|4447|4446.5|4446|824
1634827360000|2021-10-21 14:42:40|4447|4446.5|4446|4445.5|4447.5|4446.5|4445.5|4445|1873
1634827370000|2021-10-21 14:42:50|4445.5|4445|4446|4445|4446|4445.5|4445.5|4445|529
1634827380000|2021-10-21 14:43:00|4445.5|4445.5|4446|4445.5|4446|4445.5|4445.5|4445|443
1634827390000|2021-10-21 14:43:10|4445.5|4445|4445.5|4445|4446|4445.5|4445.5|4445|258
1634827400000|2021-10-21 14:43:20|4445|4444.5|4446|4445.5|4446|4445.5|4445|4444.5|2745
1634827410000|2021-10-21 14:43:30|4445.5|4445|4445.5|4445|4446|4445.5|4445.5|4445|944
1634827420000|2021-10-21 14:43:40|4445|4444.5|4445|4444.5|4445|4444.5|4444.5|4444|1414
1634827430000|2021-10-21 14:43:50|4445.5|4445|4445|4444|4445.5|4445|4444.5|4444|1915
1634827440000|2021-10-21 14:44:00||4444.5||4444.5||4444.5||4444|1582
1634827450000|2021-10-21 14:44:10|||||||||331
1634827460000|2021-10-21 14:44:20|4445.5|4445|4445.5|4445|4445.5|4445|4445|4444.5|1837
1634827470000|2021-10-21 14:44:30|4445|4444.5|4444.5|4444|4445.5|4444.5|4444|4443.5|3699
1634827490000|2021-10-21 14:44:50|4444|4443.5|4442.5|4442|4444.5|4443.5|4442|4441.5|3387
1634827500000|2021-10-21 14:45:00|4443|4441.5|4444.5|4444|4444.5|4444|4442.5|4441.5|1779
1634827510000|2021-10-21 14:45:10|4445|4444.5|4445|4444.5|4445|4444.5|4445|4444.5|1025
1634827520000|2021-10-21 14:45:20|4445.5|4445|4446.5|4446|4446.5|4446|4445|4444.5|1741
1634827530000|2021-10-21 14:45:30|4446|4445.5|4446|4445|4446|4445.5|4446|4445|585
1634827540000|2021-10-21 14:45:40|4446.5|4445.5|4447.5|4447|4447.5|4447|4446.5|4445.5|1817
1634827550000|2021-10-21 14:45:50|4447|4446.5|4448|4447.5|4448|4447.5|4447|4446|4625
1634827560000|2021-10-21 14:46:00|4447.5|4447|4448|4447.5|4448|4447.5|4447.5|4446.5|679
1634827570000|2021-10-21 14:46:10|4448.5|4448|4447|4446.5|4448.5|4448|4447|4446.5|5628
1634827580000|2021-10-21 14:46:20|4447.5|4447|4445|4444.5|4447.5|4447|4445|4444.5|6203
1634827590000|2021-10-21 14:46:30|4445.5|4445|4445|4444.5|4446|4445.5|4444.5|4444|2895
1634827600000|2021-10-21 14:46:40|4444.5|4443|4443|4442.5|4444.5|4443.5|4442|4441.5|19415
1634827610000|2021-10-21 14:46:50|4443.5|4442|4443|4442|4443.5|4442.5|4442.5|4442|3145
1634827620000|2021-10-21 14:47:00|4443.5|4442.5|4443.5|4443|4444|4443.5|4443|4442|3866
1634827630000|2021-10-21 14:47:10|4444|4443.5|4444.5|4444|4444.5|4444|4443.5|4443|2185
1634827640000|2021-10-21 14:47:20|4445|4443.5|4443.5|4443|4445|4443.5|4443|4442.5|3347
1634827650000|2021-10-21 14:47:30|4444|4443.5|4443.5|4443|4444|4443.5|4443.5|4442.5|587
1634827660000|2021-10-21 14:47:40|4444|4443.5|4444.5|4444|4445|4444.5|4444|4443.5|2184
1634827670000|2021-10-21 14:47:50|4445|4443.5|4444|4443|4445|4443.5|4443.5|4443|1255
1634827680000|2021-10-21 14:48:00|4443.5|4443.5|4444|4443.5|4444|4443.5|4443.5|4443|1314
1634827690000|2021-10-21 14:48:10|4444.5|4444|4443.5|4442.5|4445|4444|4443|4442.5|6096
1634827700000|2021-10-21 14:48:20|4443|4443|4444|4443.5|4444|4443.5|4443|4442.5|1082
1634827710000|2021-10-21 14:48:30|4443.5|4443|4443.5|4442.5|4444|4443.5|4443|4442.5|936
1634827720000|2021-10-21 14:48:40|4443|4443|4443|4442.5|4443.5|4443|4443|4442.5|313
1634827730000|2021-10-21 14:48:50|4443.5|4443|4444.5|4443.5|4445|4444.5|4443.5|4443|2897
1634827740000|2021-10-21 14:49:00|4444|4444|4443|4442.5|4444.5|4444|4443|4442.5|1423
1634827750000|2021-10-21 14:49:10|4443.5|4443|4443.5|4442.5|4444|4443.5|4443|4442.5|0
1634827760000|2021-10-21 14:49:20|4443|4443|4443.5|4442.5|4443.5|4443|4443|4442.5|742
1634827770000|2021-10-21 14:49:30|4443|4443|4443.5|4443|4444|4443.5|4443|4443|150
1634827780000|2021-10-21 14:49:40|4444.5|4444|4444.5|4444|4445|4444|4444.5|4443.5|6393
1634827790000|2021-10-21 14:49:50|4445|4443.5|4445.5|4445|4446|4445|4444.5|4443.5|3484
1634827800000|2021-10-21 14:50:00|4446|4444.5|4445|4444.5|4446|4444.5|4445|4444.5|506
1634827810000|2021-10-21 14:50:10|4445.5|4444|4445.5|4445|4445.5|4445|4445.5|4444|2727
1634827820000|2021-10-21 14:50:20|4446|4445.5|4446|4445.5|4446.5|4446|4446|4445.5|1308
1634827830000|2021-10-21 14:50:30|4445.5|4445|4445.5|4445|4446.5|4446|4445.5|4445|9042
1634827840000|2021-10-21 14:50:40|4446|4445.5|4447|4446.5|4447|4446.5|4445.5|4444.5|3998
1634827850000|2021-10-21 14:50:50|4446.5|4446|4446.5|4446|4446.5|4446|4445.5|4444.5|15630
1634827860000|2021-10-21 14:51:00|4446|4445.5|4446.5|4446|4447|4446|4445.5|4444.5|9062
1634827870000|2021-10-21 14:51:10|4447|4445.5|4446.5|4446|4447|4446.5|4446.5|4445.5|9751
1634827880000|2021-10-21 14:51:20|4446|4445.5|4445|4444|4446.5|4445.5|4445|4444|15161
1634827890000|2021-10-21 14:51:30|4444.5|4443.5|4444.5|4444|4444.5|4444|4444|4443.5|458
1634827900000|2021-10-21 14:51:40|4444|4443.5|4442.5|4442|4444.5|4444|4442.5|4442|1601
1634827910000|2021-10-21 14:51:50|4443|4442.5|4444|4443.5|4444|4443.5|4442.5|4442|906
1634827920000|2021-10-21 14:52:00|4443.5|4443|4443.5|4443|4444|4443.5|4443.5|4443|425
1634827930000|2021-10-21 14:52:10|4444|4443.5|4444|4443.5|4444|4443.5|4443.5|4443.5|0
1634827940000|2021-10-21 14:52:20|4444.5|4444|4445.5|4445|4446|4445.5|4443.5|4443|5301
1634827950000|2021-10-21 14:52:30|4445|4444.5|4444.5|4444|4445.5|4445|4444.5|4444|1104
1634827960000|2021-10-21 14:52:40|4445|4444.5|4444|4443.5|4445|4444.5|4444|4443.5|1055
1634827970000|2021-10-21 14:52:50|4443.5|4443|4443|4442|4443.5|4443|4442.5|4442|2184
1634827980000|2021-10-21 14:53:00|4442|4442.5|4443|4442.5|4443|4442.5|4442|4441.5|5006
1634827990000|2021-10-21 14:53:10|4442.5|4442|4442|4441.5|4443|4442.5|4442|4441.5|1453
1634828000000|2021-10-21 14:53:20|4442.5|4442|4442.5|4442|4443|4442.5|4442|4442|469
1634828010000|2021-10-21 14:53:30|4442|4441.5|4442|4441|4442|4441.5|4441.5|4440.5|2470
1634828020000|2021-10-21 14:53:40|4442.5|4441.5|4442.5|4441.5|4442.5|4442|4442.5|4441.5|682
1634828030000|2021-10-21 14:53:50|4442|4441|4442|4441|4442|4441|4441.5|4441|637
1634828040000|2021-10-21 14:54:00|4441.5|4441.5|4441.5|4441|4442|4441.5|4441|4440.5|824
1634828050000|2021-10-21 14:54:10|4442|4441.5|4442|4441|4442|4441.5|4441.5|4441|1151
1634828060000|2021-10-21 14:54:20|4441.5|4440.5|4441.5|4441|4442|4441.5|4441|4440.5|2988
1634828070000|2021-10-21 14:54:30|4442|4441.5|4441.5|4441|4442|4441.5|4441.5|4441|196
1634828080000|2021-10-21 14:54:40|4441|4440.5|4440.5|4439.5|4441|4440.5|4439.5|4439|4612
1634828090000|2021-10-21 14:54:50|4440|4439|4440|4439|4440.5|4439.5|4439.5|4439|160
1634828100000|2021-10-21 14:55:00|4439.5|4439.5|4439|4438.5|4440|4439.5|4438.5|4438|2332
1634828110000|2021-10-21 14:55:10|4439.5|4439|4438.5|4438|4439.5|4439|4438.5|4438|2040
1634828120000|2021-10-21 14:55:20|4439|4438.5|4438.5|4438|4439|4438.5|4438.5|4438|346
1634828130000|2021-10-21 14:55:30|4439|4437.5|4439|4438.5|4439.5|4439|4438|4437.5|4096
1634828140000|2021-10-21 14:55:40|4439.5|4439|4440|4439.5|4440|4439.5|4439|4439|474
1634828150000|2021-10-21 14:55:50|4440.5|4440|4440.5|4440|4441|4440|4440|4440|316
1634828160000|2021-10-21 14:56:00|4440|4439.5|4439|4438.5|4440|4439.5|4439|4438.5|1556
1634828170000|2021-10-21 14:56:10|4439.5|4438|4439|4438.5|4439.5|4438.5|4438.5|4438|358
1634828180000|2021-10-21 14:56:20|4438.5|4438|4438|4437|4439|4438.5|4437.5|4437|2788
1634828190000|2021-10-21 14:56:30|4437.5|4436.5|4437.5|4436.5|4438|4436.5|4436.5|4436|1546
1634828200000|2021-10-21 14:56:40|4437||4437.5||4437.5||4437||3
1634828210000|2021-10-21 14:56:50|4437||4437.5||4437.5||4437||0
1634828220000|2021-10-21 14:57:00|4438|4437|4438.5|4438|4439|4438.5|4438|4437|2920
1634828230000|2021-10-21 14:57:10|4439|4438.5|4439|4438|4439.5|4438.5|4438.5|4438|1554
1634828240000|2021-10-21 14:57:20|4439.5|4438.5|4440|4439|4440|4439.5|4439.5|4438.5|608
1634828250000|2021-10-21 14:57:30|4439.5|4439.5|4440.5|4440|4440.5|4440|4439.5|4439|46
1634828260000|2021-10-21 14:57:40|4440|4439.5|4438.5|4438|4440.5|4439.5|4438.5|4438|4673
1634828270000|2021-10-21 14:57:50|4439|4438.5|4439|4438.5|4439|4438.5|4438.5|4438|682
1634828280000|2021-10-21 14:58:00|4438.5|4438|4438.5|4437.5|4439|4438.5|4438|4437.5|1522
1634828290000|2021-10-21 14:58:10|4438|4438|4438|4437.5|4438|4438|4438|4437.5|516
1634828300000|2021-10-21 14:58:20|4437.5|4437|4437.5|4437|4437.5|4437|4437.5|4437|120
1634828310000|2021-10-21 14:58:30|4437|4436|4436.5|4436|4437|4436.5|4436|4435.5|2888
1634828320000|2021-10-21 14:58:40|4437|4436.5|4436.5|4436|4437|4436.5|4436.5|4436|1178
1634828330000|2021-10-21 14:58:50|4437|4436.5|4437|4436|4437|4436.5|4436.5|4436|1300
1634828340000|2021-10-21 14:59:00|4436.5|4436.5|4437|4436|4437|4436.5|4436.5|4435.5|1210
1634828350000|2021-10-21 14:59:10|4436.5|4435.5|4436.5|4436|4437|4436|4436|4435.5|850
1634828360000|2021-10-21 14:59:20|4436|4435.5|4436.5|4436|4436.5|4436|4436|4435|895
1634828370000|2021-10-21 14:59:30|4436|4435.5|4436|4435.5|4436.5|4435.5|4436|4435.5|2021
1634828380000|2021-10-21 14:59:40|4435.5|4435|4436|4435|4436|4435.5|4435.5|4434.5|2713
1634828390000|2021-10-21 14:59:50|4435.5|4434.5|4435.5|4435|4435.5|4435|4435|4434|842
1634828400000|2021-10-21 15:00:00|4435|4434.5|4435|4434.5|4436|4435.5|4435|4434.5|4398
1634828410000|2021-10-21 15:00:10|4435.5|4434|4435|4434.5|4435.5|4434.5|4434|4433.5|2370
1634828420000|2021-10-21 15:00:20|4435.5|4435|4435|4434.5|4435.5|4435|4434.5|4434|3752
1634828430000|2021-10-21 15:00:30|4434.5|4434|4434|4433.5|4435|4434.5|4433.5|4433|4199
1634828440000|2021-10-21 15:00:40|4434.5|4434|4434|4433|4434.5|4434|4433.5|4433|1114
1634828450000|2021-10-21 15:00:50|4434.5|4433.5|4433.5|4433|4434.5|4434|4433.5|4433|1081
1634828460000|2021-10-21 15:01:00|4434|4432.5|4433.5|4433|4434|4433|4433|4432.5|2115
1634828470000|2021-10-21 15:01:10|4433|4432.5|4434|4433.5|4434|4433.5|4433|4432.5|2795
1634828480000|2021-10-21 15:01:20|4433.5|4433|4433|4432.5|4434|4433.5|4432.5|4432|3443
1634828490000|2021-10-21 15:01:30|4433.5|4432|4432.5|4431.5|4433.5|4432.5|4432|4431.5|1330
1634828500000|2021-10-21 15:01:40|4432|4432|4432.5|4432|4433|4432|4432|4431.5|1046
1634828510000|2021-10-21 15:01:50|4433|4431.5|4433|4432.5|4433|4432.5|4433|4431.5|2676
1634828520000|2021-10-21 15:02:00|4433.5|4433|4433.5|4433|4434|4433|4432.5|4432|3548
1634828530000|2021-10-21 15:02:10|||||||||11
1634828540000|2021-10-21 15:02:20|4434|4433.5|4433|4432|4434.5|4433.5|4432.5|4432|5308
1634828550000|2021-10-21 15:02:30|4432.5|4432.5|4431.5|4431|4432.5|4432.5|4431|4430.5|2052
1634828560000|2021-10-21 15:02:40|4431|4430.5|4430.5|4430|4431|4431|4429.5|4429|5546
1634828570000|2021-10-21 15:02:50|4430|4429.5|4429|4428.5|4430.5|4429.5|4429|4428.5|3859
1634828580000|2021-10-21 15:03:00|4428.5|4427.5|4429|4428.5|4429.5|4429|4428|4427.5|3777
1634828590000|2021-10-21 15:03:10|4429.5|4429|4429.5|4429|4429.5|4429|4429.5|4428.5|1887
1634828600000|2021-10-21 15:03:20|4429|4428.5|4429.5|4429|4429.5|4429|4429|4428.5|7082
1634828610000|2021-10-21 15:03:30|4429|4428.5|4429|4428.5|4429.5|4429|4429|4428.5|1720
1634828620000|2021-10-21 15:03:40|4428.5|4428|4429|4428.5|4429|4428.5|4428.5|4428|857
1634828630000|2021-10-21 15:03:50|4429.5|4428|4429|4428.5|4429.5|4428.5|4429|4428|1713
1634828640000|2021-10-21 15:04:00|4428.5|4428|4428.5|4427.5|4428.5|4428|4427.5|4427|3266
1634828650000|2021-10-21 15:04:10|4428|4428|4428|4427.5|4429|4428.5|4428|4427.5|1970
1634828660000|2021-10-21 15:04:20|4427.5|4427|4426.5|4426|4428|4427.5|4426.5|4426|3119
1634828670000|2021-10-21 15:04:30|4427|4426.5|4425|4424.5|4427|4426.5|4424.5|4424|7398
1634828680000|2021-10-21 15:04:40|4425.5|4424|4424.5|4424|4425.5|4424|4424|4423.5|2170
1634828690000|2021-10-21 15:04:50|4425|4424.5|4423.5|4423|4425|4424.5|4423.5|4422.5|10634
1634828700000|2021-10-21 15:05:00|4424|4423.5|4425|4424.5|4425|4424.5|4423.5|4423|5834
1634828710000|2021-10-21 15:05:10|4424.5|4424|4424|4423|4424.5|4424|4423|4422.5|5838
1634828720000|2021-10-21 15:05:20|4424.5|4423.5|4424.5|4424|4424.5|4424|4424|4423.5|2504
1634828730000|2021-10-21 15:05:30|4424|4423.5|4424.5|4423.5|4424.5|4424|4424|4423.5|1987
1634828740000|2021-10-21 15:05:40|4424|4423|4423.5|4423|4424|4423|4423.5|4422.5|1707
1634828750000|2021-10-21 15:05:50|4424|4423.5|4424|4423.5|4424.5|4424|4424|4423.5|1038
1634828760000|2021-10-21 15:06:00|4424.5|4424|4424.5|4423.5|4425.5|4425|4424|4423.5|3956
1634828770000|2021-10-21 15:06:10|4425|4424|4425.5|4425|4425.5|4425|4424.5|4424|2408
1634828780000|2021-10-21 15:06:20|4425|4424.5|4424.5|4423.5|4425|4424.5|4424|4423.5|3540
1634828790000|2021-10-21 15:06:30|4425|4424|4424|4423|4425|4424|4424|4423|1743
1634828800000|2021-10-21 15:06:40|4423.5|4422.5|4423|4422.5|4423.5|4423|4422.5|4422|1338
1634828810000|2021-10-21 15:06:50|4422.5|4422|4422|4421.5|4423|4422|4422|4421.5|1060
1634828820000|2021-10-21 15:07:00|4421.5|4421|4421.5|4420.5|4422|4421|4421|4420.5|2108
1634828830000|2021-10-21 15:07:10|4422|4421|4421.5|4421|4422.5|4422|4421.5|4420.5|4208
1634828840000|2021-10-21 15:07:20|4422|4421.5|4422.5|4421.5|4422.5|4422|4421.5|4421.5|1321
1634828850000|2021-10-21 15:07:30|4422|4422|4423|4422|4423.5|4422.5|4422|4421.5|1011
1634828860000|2021-10-21 15:07:40|4423.5|4422.5|4423|4422|4423.5|4422.5|4422|4421.5|1227
1634828870000|2021-10-21 15:07:50|4422.5|4421.5|4422.5|4422|4423|4422|4422.5|4421.5|1138
1634828880000|2021-10-21 15:08:00|4423|4422.5|4419.5|4419|4423|4422.5|4419|4418|10537
1634828890000|2021-10-21 15:08:10|4420|4419.5|4419.5|4419|4420.5|4420|4419|4418|4864
1634828900000|2021-10-21 15:08:20|4420|4419.5|4420|4419|4420.5|4419.5|4419.5|4419|1434
1634828910000|2021-10-21 15:08:30|4419.5|4419.5|4420.5|4419.5|4420.5|4420|4419.5|4419|1063
1634828920000|2021-10-21 15:08:40|4421|4420|4419.5|4419|4421|4420.5|4419.5|4419|2713
1634828930000|2021-10-21 15:08:50|4420|4419.5|4421|4420|4421|4420.5|4419.5|4419|3405
1634828940000|2021-10-21 15:09:00|4420.5|4419.5|4420.5|4419.5|4421|4420|4419.5|4419|5100
1634828950000|2021-10-21 15:09:10|4420|4419|4419.5|4419|4420.5|4419.5|4419.5|4419|3052
1634828960000|2021-10-21 15:09:20|4420|4418.5|4420.5|4420|4420.5|4420|4419.5|4418.5|9805
1634828970000|2021-10-21 15:09:30|4420|4419.5|4420|4419.5|4420|4419.5|4419.5|4419|1574
1634828980000|2021-10-21 15:09:40|4420.5|4420|4419.5|4419|4421|4420|4419.5|4419|5748
1634828990000|2021-10-21 15:09:50|4420|4419.5|4419.5|4419|4420|4419.5|4419.5|4419|462
1634829000000|2021-10-21 15:10:00|4420|4418.5|4419.5|4418.5|4420|4419|4419|4418.5|2548
1634829010000|2021-10-21 15:10:10|4419|4419|4420|4419.5|4420.5|4420|4419|4418.5|2248
1634829020000|2021-10-21 15:10:20|4420.5|4420|4421.5|4421|4421.5|4421|4420.5|4419.5|1760
1634829030000|2021-10-21 15:10:30|4422|4421.5|4422.5|4421.5|4422.5|4422|4422|4421|1820
1634829040000|2021-10-21 15:10:40|4422|4422|4420.5|4419.5|4422.5|4422|4419.5|4419|5055
1634829050000|2021-10-21 15:10:50|4421|4420|4421.5|4420.5|4421.5|4421|4420.5|4420|1972
1634829060000|2021-10-21 15:11:00|4421|4421|4421.5|4421|4422|4421.5|4421|4420.5|3570
1634829070000|2021-10-21 15:11:10|4422|4421.5|4423|4422.5|4423.5|4423|4421.5|4421.5|2149
1634829080000|2021-10-21 15:11:20|4423.5|4423|4423.5|4423|4424|4423|4423|4422.5|1631
1634829090000|2021-10-21 15:11:30|4424|4423.5|4423.5|4423|4424|4423.5|4423.5|4423|1147
1634829100000|2021-10-21 15:11:40|4424|4423.5|4422|4421|4424|4423.5|4421.5|4421|4556
1634829110000|2021-10-21 15:11:50|4422.5|4421.5|4422|4421.5|4422.5|4422|4422|4421.5|1723
1634829120000|2021-10-21 15:12:00|4421.5|4421|4420|4419.5|4421.5|4421.5|4420|4419|1903
1634829130000|2021-10-21 15:12:10|4419.5|4419|4420|4419.5|4420|4419.5|4419.5|4419|2441
1634829140000|2021-10-21 15:12:20|4419.5|4419|4419.5|4419|4420.5|4419.5|4419|4418.5|3491
1634829150000|2021-10-21 15:12:30|4419|4418.5|4417.5|4417|4419|4418.5|4417.5|4417|2178
1634829160000|2021-10-21 15:12:40|4417|4416.5|4417.5|4417|4418|4417.5|4417|4416.5|2460
1634829170000|2021-10-21 15:12:50|4417|4416.5|4417|4416|4417|4416.5|4416.5|4416|1864
1634829180000|2021-10-21 15:13:00|4416.5|4415.5|4417.5|4417|4418.5|4418|4416|4415.5|4762
1634829190000|2021-10-21 15:13:10|4417|4416.5|4416.5|4416|4417|4416.5|4416.5|4416|555
1634829200000|2021-10-21 15:13:20|4417|4416.5|4416.5|4415.5|4417.5|4416.5|4416|4415.5|2478
1634829210000|2021-10-21 15:13:30|4417|4416|4418|4417|4418|4417.5|4416.5|4416|156
1634829220000|2021-10-21 15:13:40|4418.5|4417.5|4418.5|4417.5|4418.5|4417.5|4418|4417|717
1634829230000|2021-10-21 15:13:50|4418|4417|4419|4418|4419|4418|4416.5|4416|1302
1634829240000|2021-10-21 15:14:00|4418.5|4417.5|4418|4417.5|4419|4418|4417.5|4416.5|8306
1634829250000|2021-10-21 15:14:10|4417.5|4417|4418|4417|4418.5|4417.5|4417.5|4417|999
1634829260000|2021-10-21 15:14:20|4417.5|4416.5|4418|4417.5|4418.5|4418|4417.5|4416.5|1751
1634829270000|2021-10-21 15:14:30|4418.5|4418|4417.5|4417|4418.5|4418|4417.5|4417|1583
1634829280000|2021-10-21 15:14:40|4418|4416.5|4417|4416|4418|4416.5|4416.5|4416|846
1634829290000|2021-10-21 15:14:50|4417.5|4416.5|4418.5|4417.5|4418.5|4417.5|4417.5|4416.5|1870
1634829300000|2021-10-21 15:15:00|4418|4416.5|4417|4415.5|4418.5|4417|4417|4415.5|266
1634829310000|2021-10-21 15:15:10|4417.5|4416|4417.5|4416|4418|4416.5|4416.5|4415.5|150
1634829320000|2021-10-21 15:15:20|4416.5|4415|4415|4414|4416.5|4415.5|4415|4413.5|336
1634829330000|2021-10-21 15:15:30|4414.5|4413.5|4414.5|4413|4415.5|4414|4414.5|4413|387
1634829340000|2021-10-21 15:15:40|4414|4412.5|4412.5|4411.5|4414|4412.5|4412.5|4411|418
1634829350000|2021-10-21 15:15:50|4414|4413|4414.5|4413|4414.5|4413|4413.5|4412.5|353
1634829360000|2021-10-21 15:16:00|4415|4413.5|4415.5|4414|4415.5|4414|4414.5|4413|162
1634829370000|2021-10-21 15:16:10|4415|4413.5|4416|4415|4416|4415|4414.5|4413.5|224
1634829380000|2021-10-21 15:16:20|4415.5|4414.5|4416|4415|4416|4415|4415.5|4414|40
1634829390000|2021-10-21 15:16:30|4415.5|4414.5|4416|4415|4416.5|4415|4415.5|4414.5|150
1634829400000|2021-10-21 15:16:40|4416.5|4415.5|4414|4413|4416.5|4415.5|4414|4413|239
1634829410000|2021-10-21 15:16:50|4414.5|4413.5|4414.5|4413|4414.5|4413.5|4414|4412.5|341
1634829420000|2021-10-21 15:17:00|4414|4412.5|4413.5|4412.5|4414|4413|4413|4412|0
1634829430000|2021-10-21 15:17:10|4413|4412|4414.5|4413|4414.5|4413.5|4413|4412|625
1634829440000|2021-10-21 15:17:20|4415|4413.5|4413.5|4412|4415|4413.5|4413.5|4412|152
1634829450000|2021-10-21 15:17:30|4414|4412.5|4411|4410|4414|4412.5|4410.5|4409.5|481
1634829460000|2021-10-21 15:17:40|4411.5|4410.5|4412|4411|4412.5|4411|4411.5|4410.5|407
1634829470000|2021-10-21 15:17:50|4412.5|4411.5|4412.5|4411.5|4412.5|4411.5|4412|4411|0
1634829480000|2021-10-21 15:18:00|4413|4412|4411|4410|4413|4412|4411|4410|200
1634829490000|2021-10-21 15:18:10|4411.5|4410.5|4413|4412|4413.5|4412|4411|4410|481
1634829500000|2021-10-21 15:18:20|4413.5|4412.5|4414|4412.5|4414|4412.5|4413.5|4412|150
1634829510000|2021-10-21 15:18:30|4413.5|4412|4414.5|4413|4414.5|4413|4413.5|4412|0
1634829520000|2021-10-21 15:18:40|4414|4412.5|4414|4412.5|4414|4413|4413|4412|46
1634829530000|2021-10-21 15:18:50|4413.5|4412|4414|4412.5|4414|4412.5|4413|4412|178
1634829540000|2021-10-21 15:19:00|4413.5|4412|4413.5|4412|4414|4412.5|4413.5|4412|0
1634829550000|2021-10-21 15:19:10|4414|4412.5|4413.5|4412|4414|4412.5|4412.5|4411.5|150
1634829560000|2021-10-21 15:19:20|4414|4412.5|4416|4414.5|4416|4414.5|4414|4412|236
1634829570000|2021-10-21 15:19:30|4415.5|4414|4416.5|4415|4416.5|4415|4415.5|4414|163
1634829580000|2021-10-21 15:19:40|4416|4415.5|4416|4415|4416.5|4415.5|4415.5|4414.5|255
1634829590000|2021-10-21 15:19:50|4416.5|4415.5|4417|4415.5|4417|4416|4416|4415|171
1634829600000|2021-10-21 15:20:00|4417.5|4416|4418.5|4417|4418.5|4417|4417|4416|370
1634829610000|2021-10-21 15:20:10|4418|4416.5|4417.5|4416|4418.5|4417|4417.5|4416|206
1634829620000|2021-10-21 15:20:20|4417|4416.5|4417|4416|4418|4416.5|4417|4416|505
1634829630000|2021-10-21 15:20:30|4417.5|4416.5|4417|4415.5|4418|4416.5|4416.5|4415.5|13
1634829640000|2021-10-21 15:20:40|4417.5|4416|4418|4417|4418|4417|4417.5|4416|0
1634829650000|2021-10-21 15:20:50|4417|4416|4418.5|4417.5|4418.5|4417.5|4417|4416|100
1634829660000|2021-10-21 15:21:00|4418|4417|4416|4415|4418.5|4417.5|4416|4415|528
1634829670000|2021-10-21 15:21:10|4417|4415.5|4418|4417|4418|4417|4416.5|4415|56
1634829680000|2021-10-21 15:21:20|4418.5|4417.5|4419.5|4418.5|4419.5|4418.5|4418|4417|228
1634829690000|2021-10-21 15:21:30|4419|4418|4419.5|4418.5|4419.5|4418.5|4419|4418|0
1634829700000|2021-10-21 15:21:40|4419|4418|4419.5|4418.5|4420|4418.5|4419|4418|160
1634829710000|2021-10-21 15:21:50|4420|4419|4419|4418|4420|4419|4419|4418|223
1634829720000|2021-10-21 15:22:00|4419.5|4418.5|4420|4419|4420|4419|4419|4418|19
1634829730000|2021-10-21 15:22:10|4420.5|4418.5|4420|4419|4420.5|4419|4420|4418.5|177
1634829740000|2021-10-21 15:22:20|4419.5|4418.5|4420.5|4419.5|4420.5|4419.5|4419.5|4418.5|500
1634829750000|2021-10-21 15:22:30|4420|4419|4420|4419|4420.5|4419.5|4420|4419|305
1634829760000|2021-10-21 15:22:40|4420.5|4419.5|4420|4419|4421.5|4420|4420|4419|180
1634829770000|2021-10-21 15:22:50|4420.5|4419.5|4420.5|4419.5|4420.5|4419.5|4420|4419|641
1634829780000|2021-10-21 15:23:00|4420|4419|4421.5|4420|4421.5|4420|4420|4419|550
1634829790000|2021-10-21 15:23:10|4421|4419.5|4421|4420|4421.5|4420.5|4420.5|4419.5|50
1634829800000|2021-10-21 15:23:20|4421.5|4419.5|4421.5|4420.5|4421.5|4420.5|4420.5|4419.5|272
1634829810000|2021-10-21 15:23:30|4421|4420|4421.5|4420.5|4421.5|4420.5|4420.5|4419.5|172
1634829820000|2021-10-21 15:23:40|4420.5|4420|4420|4419|4421|4420|4420|4419|34
1634829830000|2021-10-21 15:23:50|4420.5|4419.5|4421|4420|4421|4420|4420|4419|0
1634829840000|2021-10-21 15:24:00|4420.5|4419|4419.5|4418|4420.5|4419|4418.5|4417.5|197
1634829850000|2021-10-21 15:24:10|4419|4417.5|4419|4417.5|4419.5|4418|4419|4417.5|0
1634829860000|2021-10-21 15:24:20|4418|4417|4419|4417.5|4419|4417.5|4418|4417|268
1634829870000|2021-10-21 15:24:30|4418.5|4417|4418|4417|4418.5|4417|4418|4417|133
1634829880000|2021-10-21 15:24:40|4418.5|4417.5|4417.5|4416.5|4418.5|4417.5|4417.5|4416.5|170
1634829890000|2021-10-21 15:24:50|4418|4417|4417|4416|4418|4417|4417|4416|603
1634829900000|2021-10-21 15:25:00|4415.5|4414.5|4418|4417|4418.5|4417.5|4415.5|4414.5|619
1634829910000|2021-10-21 15:25:10|4418.5|4417.5|4419|4418|4419|4418|4418.5|4417.5|215
1634829920000|2021-10-21 15:25:20|4418.5|4417.5|4419|4418|4419.5|4418|4418.5|4417.5|116
1634829930000|2021-10-21 15:25:30|4418.5|4417.5|4418|4417|4419|4417.5|4417.5|4416.5|124
1634829940000|2021-10-21 15:25:40|4418.5|4417.5|4418.5|4417.5|4419|4418|4418|4417|174
1634829950000|2021-10-21 15:25:50|4419|4418|4420.5|4419|4420.5|4419|4418.5|4417.5|240
1634829960000|2021-10-21 15:26:00|4419.5|4418.5|4421.5|4420|4421.5|4420.5|4419.5|4418.5|361
1634829970000|2021-10-21 15:26:10|4421|4419.5|4422|4420.5|4422|4420.5|4420.5|4419.5|277
1634829980000|2021-10-21 15:26:20|4421.5|4420|4421.5|4420.5|4421.5|4420.5|4421|4420|192
1634829990000|2021-10-21 15:26:30|4420.5|4419.5|4421|4420|4421|4420|4420.5|4419.5|108
1634830000000|2021-10-21 15:26:40|4421.5|4420.5|4421|4420|4421.5|4420.5|4421|4420|0
1634830010000|2021-10-21 15:26:50|4421.5|4420.5|4421|4420|4421.5|4420.5|4420.5|4419.5|132
1634830020000|2021-10-21 15:27:00|4420.5|4419.5|4420.5|4419.5|4421.5|4420.5|4420.5|4419.5|40
1634830030000|2021-10-21 15:27:10|4421|4420|4422|4420.5|4422|4421|4421|4420|200
1634830040000|2021-10-21 15:27:20|4422.5|4421.5|4423.5|4422.5|4423.5|4422.5|4422|4421|233
1634830050000|2021-10-21 15:27:30|4424|4421.5|4422.5|4421.5|4424|4421.5|4422.5|4421.5|22
1634830060000|2021-10-21 15:27:40|4423|4422|4422.5|4421.5|4423.5|4422|4422.5|4421.5|718
1634830070000|2021-10-21 15:27:50|4423|4422|4422.5|4421.5|4423.5|4422.5|4422.5|4421.5|139
1634830080000|2021-10-21 15:28:00|4423|4422|4423.5|4422.5|4423.5|4422.5|4420.5|4419.5|759
1634830090000|2021-10-21 15:28:10|4424|4422|4421|4419.5|4424|4422.5|4421|4419.5|215
1634830100000|2021-10-21 15:28:20|4420|4419|4420|4419|4421|4419.5|4420|4419|500
1634830110000|2021-10-21 15:28:30|4420.5|4419.5|4420.5|4419.5|4420.5|4419.5|4420|4418.5|0
1634830120000|2021-10-21 15:28:40|4420|4419|4423.5|4422.5|4423.5|4422.5|4420|4419|190
1634830130000|2021-10-21 15:28:50|4423|4421.5|4422.5|4421|4423|4421.5|4422|4421|269
1634830140000|2021-10-21 15:29:00|4422|4421.5|4422.5|4421|4423|4422|4422|4421|45
1634830150000|2021-10-21 15:29:10|4422|4421.5|4423|4422|4423.5|4422.5|4422|4421.5|402
1634830160000|2021-10-21 15:29:20|4421|4420|4422.5|4421|4422.5|4421|4421|4419.5|281
1634830170000|2021-10-21 15:29:30|4422|4420.5|4422|4421|4423|4422|4422|4420.5|212
1634830180000|2021-10-21 15:29:40|4422.5|4421.5|4419|4417.5|4422.5|4421.5|4419|4417.5|315
1634830190000|2021-10-21 15:29:50|4419.5|4417|4418.5|4417|4419.5|4417.5|4418.5|4416.5|285
1634886000000|2021-10-22 07:00:00|4410|4400|4410|4408|4411.5|4408|4407|4400|0
1634886010000|2021-10-22 07:00:10|4409.5|4407|4407.5|4405.5|4409.5|4407|4404|4403.5|0
1634886020000|2021-10-22 07:00:20|4407|4404.5|4406.5|4404|4407.5|4405.5|4405.5|4403|0
1634886030000|2021-10-22 07:00:30|4407.5|4404.5|4405.5|4403|4408|4405|4405|4403|0
1634886040000|2021-10-22 07:00:40|4406|4403.5|4407.5|4405|4408|4406|4406|4403.5|0
1634886050000|2021-10-22 07:00:50|4407|4404.5|4408.5|4407|4409.5|4407.5|4405.5|4404|0
1634886060000|2021-10-22 07:01:00|4409.5|4407.5|4409|4407.5|4411|4408.5|4406|4404.5|0
1634886070000|2021-10-22 07:01:10|4408.5|4407|4407.5|4404|4408.5|4407|4406|4404|0
1634886080000|2021-10-22 07:01:20|4407|4404.5|4406|4404.5|4407|4405.5|4403.5|4402|0
1634886090000|2021-10-22 07:01:30|4405.5|4404|4406|4404|4406|4404|4405|4404|0
1634886100000|2021-10-22 07:01:40|4406.5|4404.5|4406|4404|4408|4406|4406|4404|0
1634886110000|2021-10-22 07:01:50|4405.5|4403.5|4405|4403.5|4407|4405.5|4404.5|4402.5|0
1634886120000|2021-10-22 07:02:00|4405.5|4404|4408|4406|4408|4406|4405|4402.5|0
1634886130000|2021-10-22 07:02:10|4407.5|4405.5|4403|4401|4407.5|4405.5|4402.5|4401|0
1634886140000|2021-10-22 07:02:20|4403.5|4401.5|4406|4404|4406|4404.5|4402.5|4401|0
1634886150000|2021-10-22 07:02:30|4405.5|4403|4404|4402.5|4405.5|4404|4403|4401.5|0
1634886160000|2021-10-22 07:02:40|4405|4403|4405|4403|4405|4404|4403|4401.5|0
1634886170000|2021-10-22 07:02:50|4404.5|4402.5|4404|4402|4404.5|4403|4404|4402|0
1634886180000|2021-10-22 07:03:00|4404.5|4402.5|4406|4404.5|4408|4405.5|4403.5|4401.5|0
1634886190000|2021-10-22 07:03:10|4405.5|4404|4405|4403.5|4406|4404.5|4403|4401|0
1634886200000|2021-10-22 07:03:20|4406|4404|4404|4402|4406|4404|4403.5|4401.5|0
1634886210000|2021-10-22 07:03:30|4403.5|4401|4402.5|4400.5|4404|4402.5|4402|4400.5|0
1634886220000|2021-10-22 07:03:40|4402|4401|4399.5|4398|4402.5|4401|4398.5|4395.5|0
1634886230000|2021-10-22 07:03:50|4400|4398.5|4401|4399|4402|4399.5|4399.5|4398.5|0
1634886240000|2021-10-22 07:04:00|4400|4398.5|4399.5|4397|4401|4399.5|4398.5|4396.5|0
1634886250000|2021-10-22 07:04:10|4399|4397.5|4399|4396.5|4401|4399.5|4397.5|4396|0
1634886260000|2021-10-22 07:04:20|4398.5|4397|4396.5|4395.5|4399|4397.5|4395|4393|0
1634886270000|2021-10-22 07:04:30|4396|4394.5|4396.5|4395|4399|4396|4395|4393.5|0
1634886280000|2021-10-22 07:04:40|4397|4395.5|4394|4393|4397.5|4395.5|4394|4393|0
1634886290000|2021-10-22 07:04:50|4394.5|4393.5|4394.5|4393|4395.5|4393.5|4394.5|4393|0
1634886300000|2021-10-22 07:05:00|4394|4392.5|4389.5|4388|4394|4392.5|4388.5|4387|0
1634886310000|2021-10-22 07:05:10|4390|4388.5|4394|4392|4394|4393|4389.5|4388.5|0
1634886320000|2021-10-22 07:05:20|4394.5|4392.5|4393.5|4392|4395.5|4393.5|4392.5|4391.5|0
1634886330000|2021-10-22 07:05:30|4394|4391.5|4394.5|4392.5|4395.5|4394.5|4394|4391.5|0
1634886340000|2021-10-22 07:05:40|4395|4393|4395|4393.5|4395.5|4393.5|4395|4393|0
1634886350000|2021-10-22 07:05:50|4395.5|4394|4398.5|4397|4399|4397|4395.5|4394|0
1634886360000|2021-10-22 07:06:00|4399|4396.5|4397.5|4396|4400|4398|4397.5|4396|0
1634886370000|2021-10-22 07:06:10|4398|4396.5|4398.5|4396.5|4399.5|4397.5|4398|4396.5|0
1634886380000|2021-10-22 07:06:20|4398|4396|4398.5|4397|4399.5|4397|4397.5|4395.5|0
1634886390000|2021-10-22 07:06:30|4399|4397.5|4400|4398.5|4402.5|4400|4399|4397.5|0
1634886400000|2021-10-22 07:06:40|4400.5|4399|4400.5|4399|4402|4400|4400|4398.5|0
1634886410000|2021-10-22 07:06:50|4401.5|4399.5|4401.5|4400|4402.5|4401|4401|4399.5|0
1634886420000|2021-10-22 07:07:00|4401|4400.5|4403|4402|4403|4402|4400.5|4400|0
1634886430000|2021-10-22 07:07:10|4403.5|4402.5|4404.5|4403|4406|4404|4403.5|4402.5|0
1634886440000|2021-10-22 07:07:20|4405|4403.5|4406|4404.5|4407|4405|4404.5|4403|0
1634886450000|2021-10-22 07:07:30|4405.5|4404|4408|4406.5|4408.5|4407|4405|4403|0
1634886460000|2021-10-22 07:07:40|4407.5|4406|4408|4406.5|4408.5|4407|4406.5|4405.5|0
1634886470000|2021-10-22 07:07:50|4408.5|4407|4409.5|4408|4410|4408|4408|4407|0
1634886480000|2021-10-22 07:08:00|4410|4409|4411.5|4410|4412.5|4410|4409.5|4408|0
1634886490000|2021-10-22 07:08:10|4412|4410.5|4413|4412|4414.5|4413.5|4411.5|4410|0
1634886500000|2021-10-22 07:08:20|4413.5|4412.5|4413.5|4412.5|4414.5|4413|4413|4412.5|0
1634886510000|2021-10-22 07:08:30|4414|4413|4415.5|4414|4417|4415|4414|4413|0
1634886520000|2021-10-22 07:08:40|4416|4414.5|4417.5|4416|4417.5|4416|4415.5|4414|0
1634886530000|2021-10-22 07:08:50|4417|4415.5|4416|4414.5|4417|4415.5|4415.5|4414|0
1634886540000|2021-10-22 07:09:00|4415.5|4414|4417.5|4416|4418|4416.5|4415.5|4414|0
1634886550000|2021-10-22 07:09:10|4418|4416.5|4418|4417|4418.5|4417.5|4417.5|4416|0
1634886560000|2021-10-22 07:09:20|4418.5|4416|4418|4416|4418.5|4416.5|4416|4415|0
1634886570000|2021-10-22 07:09:30|4417.5|4415.5|4414.5|4413|4418|4417|4414.5|4413|0
1634886580000|2021-10-22 07:09:40|4414|4412.5|4415.5|4414|4415.5|4414|4413.5|4412.5|0
1634886590000|2021-10-22 07:09:50|4416|4414.5|4414.5|4413.5|4417|4415|4414.5|4413.5|0
1634886600000|2021-10-22 07:10:00|4415|4414|4415.5|4414.5|4416|4415|4413.5|4412|0
1634886610000|2021-10-22 07:10:10|4416|4415|4416|4414.5|4416.5|4415.5|4415.5|4414.5|0
1634886620000|2021-10-22 07:10:20|4415.5|4414|4414.5|4413|4415.5|4414|4414|4412.5|0
1634886630000|2021-10-22 07:10:30|4415|4413.5|4416|4414.5|4416.5|4415|4415|4413|0
1634886640000|2021-10-22 07:10:40|4415.5|4413.5|4415.5|4413.5|4415.5|4414|4414.5|4413.5|0
1634886650000|2021-10-22 07:10:50|4415|4414|4414.5|4413.5|4415|4414|4414.5|4413|0
1634886660000|2021-10-22 07:11:00|4414|4413|4415.5|4414|4415.5|4414|4413.5|4412.5|0
1634886670000|2021-10-22 07:11:10|4415|4413.5|4415.5|4413.5|4415.5|4414|4414|4413|0
1634886680000|2021-10-22 07:11:20|4416|4414|4416|4414.5|4416|4414.5|4415.5|4414|0
1634886690000|2021-10-22 07:11:30|4415.5|4415|4415.5|4414.5|4416|4415|4415|4414.5|0
1634886700000|2021-10-22 07:11:40|4415|4413.5|4415.5|4414|4415.5|4414|4414.5|4413|0
1634886710000|2021-10-22 07:11:50|4416|4414.5|4415.5|4414|4416|4414.5|4415|4413.5|0
1634886720000|2021-10-22 07:12:00|4416|4414.5|4418.5|4417|4419|4418|4416|4414.5|0
1634886730000|2021-10-22 07:12:10|4418|4416.5|4419|4416.5|4419|4416.5|4416.5|4415.5|0
1634886740000|2021-10-22 07:12:20|4418.5|4416|4419.5|4418|4420|4418.5|4417.5|4416|0
1634886750000|2021-10-22 07:12:30|4420|4418.5|4420|4418.5|4420|4419|4418.5|4418|0
1634886760000|2021-10-22 07:12:40|4419.5|4419|4420.5|4419.5|4421|4419.5|4419.5|4419|0
1634886770000|2021-10-22 07:12:50|4421|4420|4421.5|4420.5|4422|4420.5|4420.5|4419.5|0
1634886780000|2021-10-22 07:13:00|4422|4421|4425.5|4424.5|4425.5|4424.5|4422|4421|0
1634886790000|2021-10-22 07:13:10|4425|4424|4422.5|4422|4425|4424|4422|4420.5|0
1634886800000|2021-10-22 07:13:20|4423|4421.5|4423|4421.5|4424.5|4423|4422.5|4421.5|0
1634886810000|2021-10-22 07:13:30|4422.5|4422|4421.5|4421|4423|4422|4421.5|4421|0
1634886820000|2021-10-22 07:13:40|4421|4420.5|4421.5|4420|4422|4421|4420|4419.5|0
1634886830000|2021-10-22 07:13:50|4421|4420.5|4420.5|4419|4421.5|4420.5|4419.5|4418|0
1634886840000|2021-10-22 07:14:00|4421|4419.5|4419|4417.5|4421.5|4420.5|4419|4417.5|0
1634886850000|2021-10-22 07:14:10|4419.5|4418|4418|4417|4419.5|4418.5|4417|4416.5|0
1634886860000|2021-10-22 07:14:20|4418.5|4417.5|4417|4416|4418.5|4418|4416.5|4415.5|0
1634886870000|2021-10-22 07:14:30|4417.5|4415.5|4415.5|4414.5|4417.5|4416|4415|4414|0
1634886880000|2021-10-22 07:14:40|4416|4415|4416|4415|4416.5|4415.5|4415.5|4414|0
1634886890000|2021-10-22 07:14:50|4416.5|4415.5|4416.5|4415|4417|4415.5|4416.5|4415|0
1634886900000|2021-10-22 07:15:00|4416|4414.5|4416|4415|4416|4415|4415.5|4414|0
1634886910000|2021-10-22 07:15:10|4415.5|4414.5|4418|4417|4418|4417|4415.5|4414.5|0
1634886920000|2021-10-22 07:15:20|4417.5|4416.5|4415.5|4414.5|4417.5|4416.5|4414.5|4414|0
1634886930000|2021-10-22 07:15:30|4416|4415|4421|4420|4422.5|4421|4415.5|4414|0
1634886940000|2021-10-22 07:15:40|4420.5|4419.5|4421.5|4420.5|4422|4420.5|4420|4419|0
1634886950000|2021-10-22 07:15:50|4422|4421|4425.5|4424|4426|4424|4422|4421|0
1634886960000|2021-10-22 07:16:00|4426|4424.5|4421.5|4420.5|4426|4425|4421.5|4420|0
1634886970000|2021-10-22 07:16:10|4422|4421|4426.5|4425|4426.5|4425.5|4421.5|4421|0
1634886980000|2021-10-22 07:16:20|4426|4424.5|4427|4426|4427|4426|4425|4424|0
1634886990000|2021-10-22 07:16:30|4427.5|4426.5|4430|4429|4430.5|4429|4426.5|4426.5|0
1634887000000|2021-10-22 07:16:40|4430.5|4429.5|4431|4430|4432|4430.5|4429.5|4429|0
1634887010000|2021-10-22 07:16:50|4431.5|4430.5|4432.5|4431.5|4433.5|4432.5|4431.5|4430.5|0
1634887020000|2021-10-22 07:17:00|4432|4431|4434|4432.5|4434|4433|4430.5|4429.5|0
1634887030000|2021-10-22 07:17:10|4433.5|4433|4432.5|4431.5|4433.5|4433|4431.5|4431|0
1634887040000|2021-10-22 07:17:20|4433|4431|4429|4427.5|4433|4431|4428.5|4427.5|0
1634887050000|2021-10-22 07:17:30|4429.5|4428|4427.5|4426.5|4430|4429|4426.5|4425.5|0
1634887060000|2021-10-22 07:17:40|4428|4427|4429|4428|4429.5|4428|4427|4426|0
1634887070000|2021-10-22 07:17:50|4428.5|4427.5|4427|4425.5|4428.5|4427.5|4425|4423.5|0
1634887080000|2021-10-22 07:18:00|4427.5|4426|4428|4426|4428|4426.5|4426|4425.5|0
1634887090000|2021-10-22 07:18:10|4427|4426.5|4428|4426.5|4428.5|4426.5|4427|4426.5|0
1634887100000|2021-10-22 07:18:20|4428.5|4427|4427.5|4426|4429|4427.5|4426|4425|0
1634887110000|2021-10-22 07:18:30|4428|4426.5|4431.5|4430.5|4432|4430.5|4427|4426|0
1634887120000|2021-10-22 07:18:40|4431|4430|4428.5|4427|4431.5|4430|4428.5|4427|0
1634887130000|2021-10-22 07:18:50|4428|4427.5|4426.5|4425|4428|4427.5|4425.5|4425|0
1634887140000|2021-10-22 07:19:00|4427|4425.5|4425|4424|4427|4426.5|4423.5|4422.5|0
1634887150000|2021-10-22 07:19:10|4424.5|4424.5|4423|4422.5|4425|4424.5|4423|4422|0
1634887160000|2021-10-22 07:19:20|4423.5|4422|4420.5|4420|4423.5|4422.5|4420.5|4420|0
1634887170000|2021-10-22 07:19:30|4420|4419|4420|4419|4420.5|4419.5|4420|4418.5|0
1634887180000|2021-10-22 07:19:40|4420.5|4419.5|4417|4416|4420.5|4419.5|4417|4416|0
1634887190000|2021-10-22 07:19:50|4417.5|4416.5|4416|4415|4417.5|4416.5|4416|4414.5|0
1634887200000|2021-10-22 07:20:00|4416.5|4415.5|4418|4416.5|4419|4417|4415.5|4415|0
1634887210000|2021-10-22 07:20:10|4417.5|4416|4415.5|4414|4418|4416.5|4415.5|4413.5|0
1634887220000|2021-10-22 07:20:20|4416|4414.5|4419.5|4418|4420|4418.5|4416|4414|0
1634887230000|2021-10-22 07:20:30|4419|4417.5|4418.5|4417.5|4419.5|4417.5|4418|4417.5|0
1634887240000|2021-10-22 07:20:40|4418|4417|4417.5|4416.5|4418.5|4417|4417|4416|0
1634887250000|2021-10-22 07:20:50|4418|4417|4418.5|4417.5|4418.5|4418|4418|4417|0
1634887260000|2021-10-22 07:21:00|4418|4418|4420|4418.5|4420.5|4419|4418|4417.5|0
1634887270000|2021-10-22 07:21:10|4419.5|4418|4419.5|4418.5|4420|4419.5|4419|4418|0
1634887280000|2021-10-22 07:21:20|4420|4419|4418.5|4417.5|4421|4419.5|4418.5|4417.5|0
1634887290000|2021-10-22 07:21:30|4418|4418|4418.5|4417.5|4419|4418|4418|4417|0
1634887300000|2021-10-22 07:21:40|4418|4417|4419|4418|4420|4418.5|4418|4416.5|0
1634887310000|2021-10-22 07:21:50|4419.5|4418.5|4420.5|4419.5|4421.5|4421|4419.5|4418.5|0
1634887320000|2021-10-22 07:22:00|4421|4419|4426|4425|4426.5|4425|4421|4418.5|0
1634887330000|2021-10-22 07:22:10|4426.5|4424.5|4426|4425|4427.5|4426|4425|4424|0
1634887340000|2021-10-22 07:22:20|4426.5|4425.5|4428|4427|4428.5|4427.5|4425|4424|0
1634887350000|2021-10-22 07:22:30|4427|4426.5|4426.5|4425|4428|4427|4426|4425|0
1634887360000|2021-10-22 07:22:40|4427|4425.5|4426|4425|4427|4426|4425.5|4425|0
1634887370000|2021-10-22 07:22:50|4426.5|4425.5|4427|4425.5|4428.5|4427|4425.5|4425|0
1634887380000|2021-10-22 07:23:00|4427.5|4426|4429|4427.5|4429.5|4428.5|4426.5|4425.5|0
1634887390000|2021-10-22 07:23:10|4429.5|4428|4429.5|4428.5|4431|4430|4429|4427.5|0
1634887400000|2021-10-22 07:23:20|4430|4429|4432|4431|4433|4431.5|4429.5|4428.5|0
1634887410000|2021-10-22 07:23:30|4432.5|4431.5|4434.5|4433.5|4435.5|4434.5|4431.5|4431|0
1634887420000|2021-10-22 07:23:40|4434|4433|4438.5|4437.5|4439|4438|4433.5|4432.5|0
1634887430000|2021-10-22 07:23:50|4439|4438|4440.5|4439.5|4442|4440.5|4439|4438|0
1634887440000|2021-10-22 07:24:00|4441|4440|4441.5|4440.5|4442.5|4441|4440.5|4438.5|0
1634887450000|2021-10-22 07:24:10|4442|4441|4442|4441.5|4443.5|4442|4441|4440|0
1634887460000|2021-10-22 07:24:20|4442.5|4442|4442.5|4441.5|4445|4443.5|4442|4441|0
1634887470000|2021-10-22 07:24:30|4442|4441|4441.5|4440.5|4442.5|4441|4440|4439.5|0
1634887480000|2021-10-22 07:24:40|4442|4441|4443.5|4442.5|4445|4444.5|4442|4441|0
1634887490000|2021-10-22 07:24:50|4443|4441.5|4442.5|4441.5|4443.5|4442.5|4442|4441.5|0
1634887500000|2021-10-22 07:25:00|4443|4442|4444.5|4443.5|4444.5|4444|4442.5|4441.5|0
1634887510000|2021-10-22 07:25:10|4444|4443|4442|4441.5|4444.5|4443.5|4442|4441.5|0
1634887520000|2021-10-22 07:25:20|4442.5|4441|4442.5|4441.5|4443|4442|4441.5|4441|0
1634887530000|2021-10-22 07:25:30|4442|4441|4438.5|4437.5|4442|4441|4438.5|4437.5|0
1634887540000|2021-10-22 07:25:40|4437|4437|4435.5|4434|4438.5|4437|4435|4434|0
1634887550000|2021-10-22 07:25:50|4436|4434.5|4435.5|4434|4437|4436|4434.5|4432.5|0
1634887560000|2021-10-22 07:26:00|4435|4433.5|4433.5|4432.5|4435.5|4434.5|4433.5|4432|0
1634887570000|2021-10-22 07:26:10|4434|4433.5|4431.5|4429.5|4434.5|4433.5|4430|4429.5|0
1634887580000|2021-10-22 07:26:20|4431|4430|4430.5|4429|4432.5|4431|4430.5|4429|0
1634887590000|2021-10-22 07:26:30|4431.5|4431|4432|4431|4433.5|4432|4431.5|4429|0
1634887600000|2021-10-22 07:26:40|4431.5|4430.5|4429.5|4428|4432|4431|4429.5|4428|0
1634887610000|2021-10-22 07:26:50|4429|4428.5|4430|4428.5|4430.5|4429|4427.5|4426.5|0
1634887620000|2021-10-22 07:27:00|4430.5|4429|4433.5|4432.5|4433.5|4432.5|4430.5|4429|0
1634887630000|2021-10-22 07:27:10|4434|4433|4434.5|4433|4434.5|4433|4433|4432.5|0
1634887640000|2021-10-22 07:27:20|4435.5|4433.5|4435|4433.5|4436|4435|4435|4433.5|0
1634887650000|2021-10-22 07:27:30|4434|4433|4431.5|4430.5|4434|4434|4431.5|4430.5|0
1634887660000|2021-10-22 07:27:40|4431|4430|4430.5|4429.5|4431|4430.5|4430.5|4429.5|0
1634887670000|2021-10-22 07:27:50|4430|4429|4429.5|4428.5|4431.5|4429|4429|4428|0
1634887680000|2021-10-22 07:28:00|4430|4429|4429|4428.5|4431|4429.5|4429|4428|0
1634887690000|2021-10-22 07:28:10|4428.5|4428|4431.5|4430|4431.5|4430.5|4428.5|4427.5|0
1634887700000|2021-10-22 07:28:20|4431|4429.5|4429.5|4428|4431.5|4429.5|4429|4428|0
1634887710000|2021-10-22 07:28:30|4430|4428.5|4431|4429.5|4431.5|4430|4430|4428.5|0
1634887720000|2021-10-22 07:28:40|4430.5|4429|4431.5|4430|4432|4431|4429|4427.5|0
1634887730000|2021-10-22 07:28:50|4431|4429.5|4430.5|4430|4431|4430.5|4430.5|4429.5|0
1634887740000|2021-10-22 07:29:00|4431.5|4430.5|4431|4430|4433|4431.5|4431|4430|0
1634887750000|2021-10-22 07:29:10|4431.5|4430.5|4433|4432|4433.5|4432|4431|4429.5|0
1634887760000|2021-10-22 07:29:20|4433.5|4431.5|4432.5|4431|4433.5|4432.5|4432.5|4431|0
1634887770000|2021-10-22 07:29:30|4432|4430.5|4431.5|4430|4432|4431|4431.5|4429.5|0
1634887780000|2021-10-22 07:29:40|4431|4429.5|4427.5|4426.5|4431|4429.5|4427.5|4426.5|0
1634887790000|2021-10-22 07:29:50|4427|4426|4429.5|4427.5|4430|4428.5|4427|4426|0
1634887800000|2021-10-22 07:30:00|4430.5|4428|4433.5|4432.5|4433.5|4432.5|4430|4428|0
1634887810000|2021-10-22 07:30:10|4433|4432|4433.5|4432|4433.5|4432.5|4432.5|4431.5|0
1634887820000|2021-10-22 07:30:20|4434|4432.5|4436|4434.5|4436.5|4435|4434|4432.5|0
1634887830000|2021-10-22 07:30:30|4435.5|4435|4434.5|4433|4436|4435.5|4434|4433|0
1634887840000|2021-10-22 07:30:40|4434|4432.5|4433.5|4432.5|4434.5|4433|4433|4432|0
1634887850000|2021-10-22 07:30:50|4434|4433|4435|4434|4435|4434|4434|4433|0
1634887860000|2021-10-22 07:31:00|4435.5|4434.5|4434|4433|4436.5|4435|4434|4433|0
1634887870000|2021-10-22 07:31:10|4433.5|4432.5|4434.5|4433.5|4434.5|4433.5|4433.5|4432.5|0
1634887880000|2021-10-22 07:31:20|4434|4433|4432|4430.5|4434|4433|4430.5|4430|0
1634887890000|2021-10-22 07:31:30|4432.5|4431|4432|4430.5|4434|4433|4431|4429.5|0
1634887900000|2021-10-22 07:31:40|4432.5|4431|4431.5|4430.5|4432.5|4431.5|4431.5|4430.5|0
1634887910000|2021-10-22 07:31:50|4432|4431|4431.5|4430.5|4434.5|4433|4431.5|4430.5|0
1634887920000|2021-10-22 07:32:00|4432|4431|4435|4434|4436|4435|4431.5|4431|0
1634887930000|2021-10-22 07:32:10|4434.5|4433|4434|4432|4434.5|4433|4434|4432|0
1634887940000|2021-10-22 07:32:20|4433.5|4432.5|4435|4433.5|4435.5|4434.5|4433|4432.5|0
1634887950000|2021-10-22 07:32:30|4434.5|4433|4432|4430.5|4435|4434|4432|4430.5|0
1634887960000|2021-10-22 07:32:40|4431.5|4430|4431|4430|4432.5|4431|4431|4430|0
1634887970000|2021-10-22 07:32:50|4430.5|4430.5|4431.5|4429.5|4432|4430.5|4430|4429|0
1634887980000|2021-10-22 07:33:00|4431|4430.5|4432|4431|4433|4432|4430|4430.5|0
1634887990000|2021-10-22 07:33:10|4431.5|4430.5|4430.5|4429.5|4431.5|4430.5|4430.5|4429.5|0
1634888000000|2021-10-22 07:33:20|4431|4430.5|4431|4430|4431.5|4431|4431|4430|0
1634888010000|2021-10-22 07:33:30|4431.5|4429.5|4430.5|4429.5|4431.5|4430.5|4430|4429.5|0
1634888030000|2021-10-22 07:33:50|4431|4430|4431.5|4429.5|4433|4432|4431|4429.5|0
1634888040000|2021-10-22 07:34:00|4429.5|4430|4428.5|4427|4430.5|4430|4428|4426.5|0
1634888050000|2021-10-22 07:34:10|4429|4427.5|4429|4428|4429|4428|4429|4427|0
1634888060000|2021-10-22 07:34:20|4428.5|4427.5|4430|4428.5|4430|4429|4428.5|4427|0
1634888070000|2021-10-22 07:34:30|4430.5|4429|4430.5|4429|4431|4430|4430|4428.5|0
1634888080000|2021-10-22 07:34:40|4431|4429.5|4431.5|4430|4431.5|4430|4431|4429.5|0
1634888090000|2021-10-22 07:34:50|4431|4429.5|4430.5|4429.5|4431|4430|4430.5|4429.5|0
1634888100000|2021-10-22 07:35:00|4429.5|4429|4430|4429|4430|4429|4429|4428.5|0
1634888110000|2021-10-22 07:35:10|4429.5|4428.5|4430|4428|4430|4428.5|4428|4427|0
1634888120000|2021-10-22 07:35:20|4429.5|4428.5|4429|4427.5|4429.5|4428.5|4428.5|4427.5|0
1634888130000|2021-10-22 07:35:30|4428.5|4428|4429|4428|4429.5|4428|4428.5|4428|0
1634888140000|2021-10-22 07:35:40|4429.5|4427.5|4427.5|4426|4429.5|4427.5|4427.5|4426|0
1634888150000|2021-10-22 07:35:50||4426.5||4426||4426.5||4426|0
1634888160000|2021-10-22 07:36:00|4427|4425.5|4425|4423.5|4427|4425.5|4424|4423.5|0
1634888170000|2021-10-22 07:36:10|4424.5|4423|4424|4423|4424.5|4423|4423.5|4422|0
1634888180000|2021-10-22 07:36:20|4423.5|4422.5|4422|4421|4424|4423|4421.5|4420.5|0
1634888190000|2021-10-22 07:36:30|4422.5|4421.5|4423|4421.5|4423|4422|4422|4420|0
1634888200000|2021-10-22 07:36:40|4422.5|4421|4422|4421|4422.5|4421|4422|4420.5|0
1634888210000|2021-10-22 07:36:50|4422.5|4421.5|4423|4422|4423|4422|4422.5|4421.5|0
1634888220000|2021-10-22 07:37:00|4422.5|4421.5|4423.5|4422.5|4425|4424|4422|4421|0
1634888230000|2021-10-22 07:37:10|4424|4423|4423.5|4423|4424|4423|4422.5|4421.5|0
1634888240000|2021-10-22 07:37:20|4424|4422.5|4423.5|4422.5|4424.5|4423|4423|4422|0
1634888250000|2021-10-22 07:37:30|4424|4422|4421|4420.5|4424|4422.5|4421|4420.5|0
1634888260000|2021-10-22 07:37:40|4421.5|4421|4423|4421.5|4423|4422|4421|4420|0
1634888270000|2021-10-22 07:37:50|4422.5|4422|4423|4422.5|4424|4423|4422.5|4421.5|0
1634888280000|2021-10-22 07:38:00|4422.5|4422|4423|4421.5|4423|4422|4421.5|4420.5|0
1634888290000|2021-10-22 07:38:10|4422.5|4421|4421|4420.5|4422.5|4421|4421|4420.5|0
1634888300000|2021-10-22 07:38:20|4421.5|4421|4422|4421|4422.5|4421.5|4421.5|4420.5|0
1634888310000|2021-10-22 07:38:30|4421.5|4420.5|4423|4422|4423|4422|4421.5|4420.5|0
1634888320000|2021-10-22 07:38:40|4423.5|4422.5|4422.5|4422|4424.5|4423|4421|4420|0
1634888330000|2021-10-22 07:38:50|4422|4421.5|4420|4418.5|4422|4421.5|4420|4418.5|0
1634888340000|2021-10-22 07:39:00|4420.5|4419|4421|4419|4421|4420|4420.5|4418.5|0
1634888350000|2021-10-22 07:39:10|4420.5|4419.5|4420|4419|4421|4420|4420|4418.5|0
1634888360000|2021-10-22 07:39:20|4420.5|4418.5|4420.5|4419|4421|4420.5|4420.5|4418.5|0
1634888370000|2021-10-22 07:39:30||4418.5||4419.5||4419.5||4418.5|0
1634888380000|2021-10-22 07:39:40|4420|4419|4422|4420.5|4422|4420.5|4419.5|4418.5|0
1634888390000|2021-10-22 07:39:50|4421.5|4421|4422.5|4421.5|4422.5|4421.5|4421.5|4421|0
1634888400000|2021-10-22 07:40:00|4423|4421|4424.5|4423.5|4425|4423.5|4423|4421|0
1634888410000|2021-10-22 07:40:10|4424|4423|4425.5|4424.5|4425.5|4424.5|4424|4423|0
1634888420000|2021-10-22 07:40:20|4425|4423.5|4425|4424.5|4425.5|4424.5|4425|4423.5|0
1634888430000|2021-10-22 07:40:30|4424.5|4424|4424.5|4423|4424.5|4424|4424.5|4423|0
1634888440000|2021-10-22 07:40:40|4424|4422.5|4424|4423|4424|4423|4423|4422|0
1634888450000|2021-10-22 07:40:50|4424.5|4422.5|4425|4424|4425.5|4424.5|4424|4422.5|0
1634888460000|2021-10-22 07:41:00|4425.5|4423.5|4425.5|4424|4425.5|4424|4424.5|4423.5|0
1634888470000|2021-10-22 07:41:10|4426|4423.5|4426|4425|4426|4425|4426|4423.5|0
1634888490000|2021-10-22 07:41:30|4425.5||4426||4426||4425.5||0
1634888500000|2021-10-22 07:41:40|4425.5|4424.5|4426|4425|4426|4425|4424|4423.5|0
1634888510000|2021-10-22 07:41:50|4426.5|4424.5|4424|4423|4426.5|4424.5|4424|4423|0
1634888520000|2021-10-22 07:42:00|4423.5|4422.5|4424|4423.5|4424|4423.5|4423|4422|0
1634888530000|2021-10-22 07:42:10|4424.5|4424|4424|4423|4425|4424|4424|4422.5|0
1634888540000|2021-10-22 07:42:20|4423.5|4422.5|4421.5|4420.5|4424|4423|4421.5|4420|0
1634888550000|2021-10-22 07:42:30|4421|4420|4421|4420|4421|4420.5|4421|4420|0
1634888560000|2021-10-22 07:42:40|4421.5|4420.5|4421.5|4420|4422|4421|4421|4420|0
1634888570000|2021-10-22 07:42:50|4422|4420.5|4422|4421|4422.5|4421.5|4421.5|4420.5|0
1634888580000|2021-10-22 07:43:00|4422.5|4421.5|4421|4420|4422.5|4421.5|4420.5|4420|0
1634888590000|2021-10-22 07:43:10|4420.5|4420.5|4421.5|4420.5|4421.5|4421|4420.5|4420|0
1634888600000|2021-10-22 07:43:20|4422|4421|4422.5|4421.5|4423.5|4422.5|4422|4421|0
1634888610000|2021-10-22 07:43:30|4421.5|4421|4421.5|4420.5|4422|4421.5|4421|4420|0
1634888620000|2021-10-22 07:43:40|4421|4420|4420|4419|4421|4420|4419|4418|0
1634888630000|2021-10-22 07:43:50|4419.5|4418.5|4419|4418|4419.5|4419|4418.5|4418|0
1634888640000|2021-10-22 07:44:00|4418.5|4418.5|4418|4417|4419.5|4418.5|4418|4417|0
1634888650000|2021-10-22 07:44:10|4418.5|4417.5|4418.5|4417.5|4418.5|4417.5|4418.5|4417.5|0
1634888660000|2021-10-22 07:44:20|4419|4418.5|4420.5|4419|4420.5|4419|4419|4418.5|0
1634888670000|2021-10-22 07:44:30|4420|4419.5|4420|4419.5|4420|4419.5|4419.5|4419.5|0
1634888680000|2021-10-22 07:44:40|4419.5|4419|4419.5|4418.5|4419.5|4419.5|4419.5|4418.5|0
1634888690000|2021-10-22 07:44:50|4420|4419|4420.5|4420|4421|4420|4420|4419|0
1634888700000|2021-10-22 07:45:00|4421|4420.5|4421.5|4421|4422|4421|4421|4420.5|0
1634888710000|2021-10-22 07:45:10|4422|4421.5|4421.5|4420.5|4423|4422|4420.5|4419.5|0
1634888720000|2021-10-22 07:45:20|4420.5|4420|4421.5|4420.5|4421.5|4420.5|4420.5|4419.5|0
1634888730000|2021-10-22 07:45:30|4421|4420|4421.5|4420|4421.5|4420.5|4420.5|4420|0
1634888740000|2021-10-22 07:45:40|4422|4420.5|4422.5|4421.5|4422.5|4421.5|4422|4420|0
1634888750000|2021-10-22 07:45:50|4422|4421|4422|4421|4422.5|4421.5|4421.5|4420.5|0
1634888760000|2021-10-22 07:46:00|4422.5|4420.5|4420.5|4420|4422.5|4420.5|4420.5|4420|0
1634888770000|2021-10-22 07:46:10|4421|4420.5|4423|4422|4424|4422.5|4421|4420.5|0
1634888780000|2021-10-22 07:46:20|4422.5|4421.5|4421.5|4421|4422.5|4421.5|4421.5|4421|0
1634888790000|2021-10-22 07:46:30|4422|4420.5|4421.5|4420.5|4423|4422|4421|4420.5|0
1634888800000|2021-10-22 07:46:40|4421|4420|4420.5|4420|4421.5|4420|4420.5|4420|0
1634888810000|2021-10-22 07:46:50|4420|4419.5|4421|4420|4421|4420|4420|4419|0
1634888820000|2021-10-22 07:47:00|4420.5|4420.5|4422|4420.5|4422|4421|4420.5|4420|0
1634888830000|2021-10-22 07:47:10|4421.5|4421|4422.5|4421.5|4422.5|4422|4421|4421|0
1634888840000|2021-10-22 07:47:20|4422|4421|4421.5|4420.5|4422|4421|4421|4420.5|0
1634888850000|2021-10-22 07:47:30|4422|4421|4422.5|4421.5|4422.5|4421.5|4422|4421|0
1634888860000|2021-10-22 07:47:40|4422|4421|4422.5|4421.5|4423|4422|4421.5|4420.5|0
1634888870000|2021-10-22 07:47:50|4422|4421|4422.5|4421.5|4422.5|4422|4421.5|4421|0
1634888880000|2021-10-22 07:48:00|4422|4421|4423.5|4423|4423.5|4423|4421.5|4421|0
1634888890000|2021-10-22 07:48:10|4424|4423.5|4423|4422|4424.5|4423.5|4422.5|4422|0
1634888900000|2021-10-22 07:48:20|4422.5|4422.5|4419.5|4418.5|4422.5|4422.5|4419|4418.5|0
1634888910000|2021-10-22 07:48:30|4419|4418|4419.5|4418|4420|4419|4419|4418|0
1634888920000|2021-10-22 07:48:40|4419||4419||4419||4418.5||0
1634888940000|2021-10-22 07:49:00|4418|4417.5|4417.5|4417|4418|4417.5|4417.5|4416.5|0
1634888950000|2021-10-22 07:49:10|4418|4417.5|4418.5|4417.5|4419|4418|4418|4417|0
1634888960000|2021-10-22 07:49:20||4417||4417||4417.5||4417|0
1634888970000|2021-10-22 07:49:30|4418|4416|4417|4416|4418|4416.5|4417|4416|0
1634888980000|2021-10-22 07:49:40|4416.5|4415.5|4416|4415|4416.5|4415.5|4416|4415|0
1634888990000|2021-10-22 07:49:50|4416.5|4415.5|4416|4415|4416.5|4415.5|4415.5|4415|0
1634889000000|2021-10-22 07:50:00|4415.5|4414.5|4413.5|4413|4415.5|4414.5|4413.5|4413|0
1634889010000|2021-10-22 07:50:10|4414|4413.5|4414|4413|4414.5|4413.5|4413.5|4413|0
1634889020000|2021-10-22 07:50:20|4414.5|4413.5|4413|4412.5|4414.5|4413.5|4413|4412.5|0
1634889030000|2021-10-22 07:50:30|4412.5|4412|4413|4412|4413|4412|4412|4411|0
1634889040000|2021-10-22 07:50:40|4413.5|4412.5|4412.5|4411.5|4413.5|4412.5|4412.5|4411.5|0
1634889050000|2021-10-22 07:50:50|4413|4412|4413.5|4412.5|4413.5|4412.5|4412.5|4411.5|0
1634889060000|2021-10-22 07:51:00|4414|4413|4415|4414|4415|4414|4414|4413|0
1634889070000|2021-10-22 07:51:10||4413.5||4414||4414||4413.5|0
1634889090000|2021-10-22 07:51:30|4414.5|4413.5|4413.5|4412.5|4414.5|4413.5|4412.5|4412|0
1634889100000|2021-10-22 07:51:40|4413|4412|4413.5|4412.5|4413.5|4412.5|4412.5|4412|0
1634889110000|2021-10-22 07:51:50|4414|4413|4413|4412|4415|4414.5|4413|4412|0
1634889120000|2021-10-22 07:52:00|4413.5|4412.5|4413.5|4412|4414|4413.5|4413.5|4412|0
1634889130000|2021-10-22 07:52:10|4413|4411.5|4417|4416.5|4417|4416.5|4412.5|4411.5|0
1634889140000|2021-10-22 07:52:20|4416.5|4416|4416|4415.5|4416.5|4416|4416|4415|0
1634889150000|2021-10-22 07:52:30|4415.5|4415|4414.5|4413.5|4415.5|4415|4414.5|4413|0
1634889160000|2021-10-22 07:52:40|4414|4413|4413|4412|4414|4413|4413|4412|0
1634889170000|2021-10-22 07:52:50|4413.5|4412.5|4415|4414|4415|4414|4413.5|4412.5|0
1634889180000|2021-10-22 07:53:00|4415.5|4414.5|4414|4413.5|4415.5|4415|4414|4413.5|0
1634889190000|2021-10-22 07:53:10|4413.5|4413|4414.5|4413.5|4414.5|4413.5|4413.5|4412.5|0
1634889200000|2021-10-22 07:53:20|4415|4414|4415.5|4414.5|4415.5|4415|4414.5|4413.5|0
1634889210000|2021-10-22 07:53:30|4415|4414|4414|4413|4415|4414.5|4414|4413|0
1634889220000|2021-10-22 07:53:40|4414.5|4413.5|4416.5|4415.5|4416.5|4415.5|4414|4413|0
1634889230000|2021-10-22 07:53:50|4416|4415|4417|4416.5|4417|4416.5|4415.5|4414.5|0
1634889240000|2021-10-22 07:54:00|4417.5|4417|4418|4417|4418.5|4418|4417.5|4416.5|0
1634889250000|2021-10-22 07:54:10|4418.5|4416.5|4417|4416|4418.5|4416.5|4416.5|4416|0
1634889260000|2021-10-22 07:54:20|4417.5|4416.5|4417.5|4416.5|4417.5|4416.5|4417.5|4416.5|0
1634889270000|2021-10-22 07:54:30|4418|4417|4420|4419|4420|4419.5|4418|4417|0
1634889280000|2021-10-22 07:54:40|4420.5|4418.5|4421.5|4420.5|4421.5|4420.5|4420.5|4418.5|0
1634889290000|2021-10-22 07:54:50|4421|4421|4422|4421|4422.5|4422|4421|4420.5|0
1634889300000|2021-10-22 07:55:00|4421|4420.5|4422.5|4421.5|4422.5|4421.5|4420.5|4419|0
1634889310000|2021-10-22 07:55:10|4422|4421|4421|4420.5|4422|4421|4420|4419|0
1634889320000|2021-10-22 07:55:20|4421.5|4421|4422|4421|4422.5|4421.5|4421|4420|0
1634889330000|2021-10-22 07:55:30|4422.5|4421.5|4422|4421|4423|4422|4421|4419.5|0
1634889340000|2021-10-22 07:55:40|4421.5|4420.5|4424|4423|4424.5|4423.5|4421.5|4420.5|0
1634889350000|2021-10-22 07:55:50|4424.5|4423.5|4424|4423|4424.5|4423.5|4423.5|4423|0
1634889360000|2021-10-22 07:56:00|4423.5|4423.5|4424.5|4423.5|4424.5|4423.5|4423.5|4423|0
1634889370000|2021-10-22 07:56:10|4425|4423|4424.5|4423.5|4425|4424.5|4424|4423|0
1634889380000|2021-10-22 07:56:20|4424||4424.5||4424.5||4424||0
1634889390000|2021-10-22 07:56:30|4423.5|4423|4423|4422|4424|4423|4423|4422|0
1634889400000|2021-10-22 07:56:40|4422.5|4421.5|4422|4421|4422.5|4421.5|4421|4420|0
1634889410000|2021-10-22 07:56:50|4422.5|4421.5|4421.5|4420|4422.5|4421.5|4421.5|4420|0
1634889420000|2021-10-22 07:57:00|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420|0
1634889430000|2021-10-22 07:57:10||4420||4420||4420.5||4420|0
1634889440000|2021-10-22 07:57:20|4420.5|4419.5|4420|4419|4420.5|4419.5|4420|4419|0
1634889460000|2021-10-22 07:57:40|4419.5|4418.5|4418.5|4417.5|4419.5|4418.5|4418.5|4417.5|0
1634889470000|2021-10-22 07:57:50|4418|4417|4419.5|4418|4419.5|4418|4418|4417|0
1634889480000|2021-10-22 07:58:00|4420|4418.5|4418|4417|4420|4419|4417.5|4416.5|0
1634889490000|2021-10-22 07:58:10|4418.5|4417.5|4419|4418|4419.5|4418.5|4418.5|4417.5|0
1634889500000|2021-10-22 07:58:20|4419.5|4418.5|4419.5|4418.5|4419.5|4419|4419|4418.5|0
1634889510000|2021-10-22 07:58:30|4420|4419|4419.5|4419|4420.5|4419.5|4419.5|4419|0
1634889540000|2021-10-22 07:59:00|4419|4418.5|4418.5|4418|4419.5|4419|4418.5|4418|0
1634889550000|2021-10-22 07:59:10|4419|4418.5|4419.5|4418.5|4420|4419.5|4419|4418.5|0
1634889560000|2021-10-22 07:59:20|4420|4419|4420|4419|4420|4419.5|4420|4419|0
1634889570000|2021-10-22 07:59:30|4420.5|4419.5|4420.5|4419.5|4421|4420.5|4420.5|4419.5|0
1634889580000|2021-10-22 07:59:40|4420|4419|4419.5|4419|4420|4419|4419.5|4419|0
1634889590000|2021-10-22 07:59:50|4420|4419.5|4420.5|4419.5|4420.5|4420|4420|4419|0
1634889600000|2021-10-22 08:00:00|4420|4419|4419.5|4418.5|4420|4419|4419|4418|0
1634889610000|2021-10-22 08:00:10|4420|4419|4420.5|4419|4420.5|4420|4420|4419|0
1634889620000|2021-10-22 08:00:20|4421|4419.5|4420|4419.5|4421|4419.5|4420|4419.5|0
1634889630000|2021-10-22 08:00:30|4420.5|4420|4420.5|4419.5|4421.5|4420.5|4420|4419.5|0
1634889640000|2021-10-22 08:00:40|4420|4419|4419|4418|4420|4419|4419|4418|0
1634889650000|2021-10-22 08:00:50|4419.5|4418.5|4417|4416.5|4419.5|4418.5|4417|4416.5|0
1634889660000|2021-10-22 08:01:00|4416.5|4416|4416|4415|4417|4416|4415.5|4415|0
1634889670000|2021-10-22 08:01:10|4415.5|4414.5|4415.5|4414.5|4415.5|4415|4415|4414.5|0
1634889680000|2021-10-22 08:01:20|4415|4414|4415|4414|4415|4414.5|4414.5|4414|0
1634889690000|2021-10-22 08:01:30|4414|4413.5|4415|4414|4415|4414|4414|4413.5|0
1634889700000|2021-10-22 08:01:40|4414.5|4413.5|4413|4412|4415|4414|4413|4412|0
1634889710000|2021-10-22 08:01:50|4412.5|4411.5|4412|4411|4412.5|4411.5|4411|4410|0
1634889720000|2021-10-22 08:02:00|4412.5|4410.5|4411.5|4410.5|4412.5|4411.5|4411.5|4410.5|0
1634889730000|2021-10-22 08:02:10|4412|4411|4412|4411|4412.5|4412|4411.5|4411|0
1634889740000|2021-10-22 08:02:20|4411.5|4410.5|4411|4410.5|4411.5|4410.5|4411|4410.5|0
1634889750000|2021-10-22 08:02:30|4410.5|4410|4409|4408|4412|4411|4409|4408|0
1634889760000|2021-10-22 08:02:40|4408.5|4407.5|4409.5|4408.5|4409.5|4408.5|4408|4407|0
1634889780000|2021-10-22 08:03:00|4410|4409|4408.5|4407.5|4410|4409|4408|4407|0
1634889790000|2021-10-22 08:03:10|4409|4408|4411.5|4410|4411.5|4410.5|4409|4408|0
1634889800000|2021-10-22 08:03:20|4411|4410.5|4411.5|4410.5|4411.5|4410.5|4410|4409.5|0
1634889820000|2021-10-22 08:03:40||4410||4410.5||4410.5||4410|0
1634889830000|2021-10-22 08:03:50|4411|4410|4409.5|4409|4411|4410|4409.5|4409|0
1634889840000|2021-10-22 08:04:00|4409|4408.5|4409.5|4409|4409.5|4409|4409|4408|0
1634889850000|2021-10-22 08:04:10|4410|4409.5|4411|4410|4411|4410.5|4410|4409.5|0
1634889860000|2021-10-22 08:04:20|4411.5|4410.5|4412|4411|4412.5|4411|4411.5|4410|0
1634889870000|2021-10-22 08:04:30|4412.5|4411.5|4412.5|4412|4413|4412.5|4412|4411.5|0
1634889880000|2021-10-22 08:04:40|4412|4411.5|4414.5|4413.5|4414.5|4413.5|4412|4411.5|0
1634889890000|2021-10-22 08:04:50|4414|4413|4415.5|4414.5|4415.5|4414.5|4413.5|4412.5|0
1634889900000|2021-10-22 08:05:00|4416|4415|4416|4415|4416.5|4415.5|4415.5|4415|0
1634889910000|2021-10-22 08:05:10|4415|4414.5|4416|4415|4416|4415|4415|4413.5|0
1634889920000|2021-10-22 08:05:20|4415.5|4415.5|4417|4416|4417|4416.5|4415.5|4415.5|0
1634889930000|2021-10-22 08:05:30|4416.5|4415.5|4416.5|4416|4417|4416.5|4416.5|4415.5|0
1634889940000|2021-10-22 08:05:40|4416|4415.5|4416.5|4415.5|4416.5|4415.5|4416|4415.5|0
1634889950000|2021-10-22 08:05:50|4417|4416|4417.5|4416.5|4417.5|4416.5|4417|4416|0
1634889960000|2021-10-22 08:06:00|4417|4417|4418.5|4417|4418.5|4417|4417|4417|0
1634889970000|2021-10-22 08:06:10|4418|4417.5|4419.5|4418.5|4420|4418.5|4418|4417.5|0
1634889980000|2021-10-22 08:06:20|4420|4419|4420.5|4419|4421|4419.5|4419.5|4419|0
1634889990000|2021-10-22 08:06:30|4421|4419.5|4420|4419|4421.5|4421|4419.5|4418.5|0
1634890000000|2021-10-22 08:06:40|4419.5|4418.5|4419|4418.5|4419.5|4418.5|4419|4418.5|0
1634890010000|2021-10-22 08:06:50|4418.5|4418|4419|4418|4419|4418|4418|4417.5|0
1634890020000|2021-10-22 08:07:00|4418.5|4417.5|4420|4419|4420.5|4419|4418|4417|0
1634890030000|2021-10-22 08:07:10|4420.5|4419.5|4421.5|4420.5|4423|4422|4420|4419|0
1634890040000|2021-10-22 08:07:20|4422||4422||4422||4421.5||0
1634890050000|2021-10-22 08:07:30|4422.5|4421|4422.5|4421.5|4422.5|4422|4422.5|4421|0
1634890070000|2021-10-22 08:07:50||4422||4422||4422||4421.5|0
1634890080000|2021-10-22 08:08:00|4423|4422.5|4423.5|4423|4424|4423|4422.5|4421.5|0
1634890090000|2021-10-22 08:08:10|4424|4423.5|4424|4423|4424|4423.5|4424|4422.5|0
1634890100000|2021-10-22 08:08:20|4424.5|4423.5|4425|4424|4425|4424|4424.5|4423.5|0
1634890110000|2021-10-22 08:08:30|4425.5|4424.5|4425|4424.5|4426|4425|4425|4424|0
1634890120000|2021-10-22 08:08:40|4425.5|4425|4426.5|4425|4427|4426|4425.5|4425|0
1634890130000|2021-10-22 08:08:50||4425.5||4425.5||4425.5||4425.5|0
1634890140000|2021-10-22 08:09:00|4427|4426|4428|4427|4428|4427.5|4426|4425|0
1634890150000|2021-10-22 08:09:10|4427.5|4426.5|4427|4426|4427.5|4427|4427|4426|0
1634890160000|2021-10-22 08:09:20|4426.5|4425.5|4425.5|4424|4426.5|4425.5|4424.5|4423.5|0
1634890170000|2021-10-22 08:09:30|4425|4424.5|4425|4424.5|4425.5|4424.5|4424.5|4423.5|0
1634890180000|2021-10-22 08:09:40|4425.5|4424|4425|4424|4426|4425|4425|4424|0
1634890190000|2021-10-22 08:09:50|4424.5|4424.5|4424|4423.5|4424.5|4424.5|4424|4423.5|0
1634890200000|2021-10-22 08:10:00|4423.5|4423|4425.5|4424|4425.5|4424|4423.5|4422.5|0
1634890210000|2021-10-22 08:10:10|4426|4425|4426|4425.5|4426.5|4425.5|4425.5|4424.5|0
1634890220000|2021-10-22 08:10:20|4425.5|4425|4425.5|4424.5|4426|4425|4425.5|4424.5|0
1634890230000|2021-10-22 08:10:30|4426|4425|4425.5|4424.5|4426.5|4425.5|4425.5|4424.5|0
1634890240000|2021-10-22 08:10:40|4425|4424|4424|4423|4425|4424|4424|4423|0
1634890250000|2021-10-22 08:10:50|4423.5||4423.5||4423.5||4423.5||0
1634890260000|2021-10-22 08:11:00|4424|4423.5|4425|4424|4425.5|4424.5|4423.5|4423|0
1634890270000|2021-10-22 08:11:10|4425.5|4424.5|4425.5|4425|4426|4425|4425.5|4424.5|0
1634890280000|2021-10-22 08:11:20|4426||4426||4426||4426||0
1634890290000|2021-10-22 08:11:30|4425.5|4424.5|4425|4424|4425.5|4424.5|4424|4423.5|0
1634890310000|2021-10-22 08:11:50|4425.5|4424.5|4426|4425.5|4427|4425.5|4425.5|4424.5|0
1634890320000|2021-10-22 08:12:00|4425.5|4425|4426.5|4425.5|4426.5|4425.5|4425.5|4424.5|0
1634890330000|2021-10-22 08:12:10|4426|4425|4427|4426|4427.5|4426.5|4426|4425|0
1634890340000|2021-10-22 08:12:20|4427.5|4426.5|4427.5|4426.5|4427.5|4426.5|4426.5|4426|0
1634890350000|2021-10-22 08:12:30|4428|4427|4428|4427|4428|4427.5|4427.5|4426.5|0
1634890360000|2021-10-22 08:12:40|4427.5||4427.5||4427.5||4427.5||0
1634890370000|2021-10-22 08:12:50|4427|4426|4427|4426|4427|4426|4426.5|4426|0
1634890380000|2021-10-22 08:13:00|4426.5|4425.5|4426.5|4425.5|4426.5|4426|4426|4425.5|0
1634890390000|2021-10-22 08:13:10|4427|4426|4428.5|4427.5|4428.5|4427.5|4427|4425.5|0
1634890400000|2021-10-22 08:13:20|4428|4428|4428.5|4427.5|4429|4428.5|4428|4427.5|0
1634890410000|2021-10-22 08:13:30|4429|4428|4429|4428|4429|4428.5|4429|4428|0
1634890420000|2021-10-22 08:13:40|4428.5|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|0
1634890430000|2021-10-22 08:13:50|4429|4428.5|4428.5|4428|4429|4428.5|4428.5|4427.5|0
1634890440000|2021-10-22 08:14:00|4428|4427.5|4428.5|4427.5|4428.5|4427.5|4428|4427.5|0
1634890450000|2021-10-22 08:14:10|4428|4428|4428|4427.5|4428|4428|4428|4427.5|0
1634890470000|2021-10-22 08:14:30||4427||4427||4427||4427|0
1634890480000|2021-10-22 08:14:40|4427.5|4426.5|4428.5|4427.5|4429|4427.5|4427.5|4426.5|0
1634890490000|2021-10-22 08:14:50|4428|4427|4427|4426.5|4428|4427|4427|4426.5|0
1634890500000|2021-10-22 08:15:00|4427.5|4427|4427|4426|4428|4427|4427|4425.5|0
1634890510000|2021-10-22 08:15:10|4426.5|4426.5|4426|4425.5|4428|4426.5|4426|4425.5|0
1634890520000|2021-10-22 08:15:20|4425.5|4425|4425.5|4424.5|4425.5|4425.5|4424.5|4424|0
1634890530000|2021-10-22 08:15:30|4425|4425|4425.5|4424.5|4425.5|4425|4425|4424.5|0
1634890540000|2021-10-22 08:15:40|4426|4425|4425.5|4425|4426|4425|4425.5|4425|0
1634890550000|2021-10-22 08:15:50|4425|4424.5|4424|4423.5|4425|4424.5|4424|4423.5|0
1634890560000|2021-10-22 08:16:00|4423.5|4423|4425|4424|4425|4424.5|4423.5|4423|0
1634890570000|2021-10-22 08:16:10||4424.5||4424.5||4424.5||4424.5|0
1634890580000|2021-10-22 08:16:20||4424||4424.5||4424.5||4424|0
1634890590000|2021-10-22 08:16:30|4425.5|4425|4426.5|4426|4426.5|4426|4425.5|4425|0
1634890600000|2021-10-22 08:16:40|4427|4426.5|4428|4427|4428.5|4427|4427|4426.5|0
1634890610000|2021-10-22 08:16:50|4427.5|4426.5|4427.5|4426.5|4427.5|4426.5|4427.5|4426.5|0
1634890620000|2021-10-22 08:17:00|4428|4427|4428.5|4427|4428.5|4427.5|4428|4427|0
1634890630000|2021-10-22 08:17:10|4428|4427.5|4427|4426.5|4428|4427.5|4427|4426.5|0
1634890640000|2021-10-22 08:17:20|4427.5|4427|4427.5|4427|4428|4427|4427.5|4427|0
1634890650000|2021-10-22 08:17:30|4428|4427.5|4428.5|4427.5|4428.5|4427.5|4428|4427.5|0
1634890660000|2021-10-22 08:17:40|4428|4427|4428|4427|4428|4427|4427.5|4426.5|0
1634890670000|2021-10-22 08:17:50|4427.5|4426.5|4426.5|4426|4428|4427|4426.5|4425.5|0
1634890680000|2021-10-22 08:18:00|4427|4425.5|4426|4425|4427|4426|4426|4425|0
1634890690000|2021-10-22 08:18:10|4425.5|4425.5|4425|4424|4426|4425.5|4425|4424|0
1634890700000|2021-10-22 08:18:20|4425.5|4424.5|4425.5|4424.5|4425.5|4425|4425|4424.5|0
1634890720000|2021-10-22 08:18:40|4425||4425||4425||4425||0
1634890730000|2021-10-22 08:18:50|4425.5|4425|4427|4426|4427|4426.5|4425.5|4425|0
1634890740000|2021-10-22 08:19:00|4426.5|4425.5|4426.5|4425.5|4427|4425.5|4426|4425.5|0
1634890750000|2021-10-22 08:19:10|4426||4426||4426.5||4426||0
1634890760000|2021-10-22 08:19:20|4425.5|4425|4426.5|4425.5|4426.5|4425.5|4425.5|4424.5|0
1634890770000|2021-10-22 08:19:30|4426|4425|4426|4425.5|4426|4425.5|4426|4425|0
1634890790000|2021-10-22 08:19:50|4426.5|4426|4426.5|4426|4427|4426|4426.5|4426|0
1634890800000|2021-10-22 08:20:00|4427|4426.5|4427.5|4426.5|4427.5|4427|4427|4426.5|0
1634890810000|2021-10-22 08:20:10|4427|4427|4428.5|4428|4428.5|4428|4427|4427|0
1634890820000|2021-10-22 08:20:20|4428|4427.5|4428|4427.5|4428|4427.5|4428|4427.5|0
1634890830000|2021-10-22 08:20:30|4428.5|4428|4427.5|4427|4428.5|4428|4427.5|4427|0
1634890840000|2021-10-22 08:20:40|4428|4427.5|4426.5|4426|4428|4427.5|4426.5|4425|0
1634890850000|2021-10-22 08:20:50|4427|4426.5|4426.5|4425.5|4427|4426.5|4426|4425|0
1634890860000|2021-10-22 08:21:00|4426||4426||4426||4426||0
1634890870000|2021-10-22 08:21:10|4425.5|4425|4425.5|4425|4425.5|4425.5|4425.5|4425|0
1634890880000|2021-10-22 08:21:20|4425|4424.5|4425|4424.5|4425|4424.5|4424.5|4423.5|0
1634890890000|2021-10-22 08:21:30|4424.5|4424|4425|4424|4425|4424.5|4424.5|4424|0
1634890900000|2021-10-22 08:21:40|4424.5|4423.5|4424.5|4424|4424.5|4424|4424|4423.5|0
1634890910000|2021-10-22 08:21:50|4425|4424.5|4424.5|4423.5|4425|4424.5|4424.5|4423.5|0
1634890920000|2021-10-22 08:22:00|4424|4423|4422.5|4422|4424|4423|4422.5|4422|0
1634890930000|2021-10-22 08:22:10|4422|4421.5|4423.5|4423|4423.5|4423|4422|4421|0
1634890940000|2021-10-22 08:22:20|4424|4422.5|4422.5|4422|4424|4423.5|4422.5|4422|0
1634890960000|2021-10-22 08:22:40|4422|4421.5|4422.5|4421.5|4422.5|4421.5|4422|4421.5|0
1634890970000|2021-10-22 08:22:50|4422||4422||4422||4422||0
1634890980000|2021-10-22 08:23:00|4421.5|4421|4421.5|4421|4421.5|4421|4421.5|4421|0
1634890990000|2021-10-22 08:23:10|4421|4420.5|4420.5|4420|4421|4420.5|4420.5|4420|0
1634891000000|2021-10-22 08:23:20|4421|4420.5|4420.5|4420|4421.5|4420.5|4420.5|4420|0
1634891010000|2021-10-22 08:23:30|4420|4419.5|4420|4419.5|4420|4419.5|4420|4419.5|0
1634891020000|2021-10-22 08:23:40|4420.5|4420|4421.5|4421|4422|4421|4420.5|4420|0
1634891030000|2021-10-22 08:23:50|4422|4420.5|4421|4420|4422|4420.5|4421|4420|0
1634891050000|2021-10-22 08:24:10|4420.5|4420.5|4420.5|4420|4421|4420.5|4420.5|4420|0
1634891060000|2021-10-22 08:24:20|4421|4420.5|4421.5|4420.5|4421.5|4420.5|4421|4420.5|0
1634891070000|2021-10-22 08:24:30|4421|4420|4420.5|4419.5|4421|4420|4420.5|4419.5|0
1634891080000|2021-10-22 08:24:40|4421|4420|4421|4420.5|4421|4420.5|4420.5|4419.5|0
1634891090000|2021-10-22 08:24:50|4420.5|4420|4420|4419.5|4420.5|4420|4419.5|4419|0
1634891100000|2021-10-22 08:25:00|4419.5|4419|4420|4419|4420|4419|4419.5|4419|0
1634891110000|2021-10-22 08:25:10|4419.5|4418.5|4419.5|4418.5|4419.5|4418.5|4419.5|4418.5|0
1634891120000|2021-10-22 08:25:20||4419||4418.5||4419||4418.5|0
1634891130000|2021-10-22 08:25:30|4419|4419|4419|4418|4419|4419|4419|4418|0
1634891150000|2021-10-22 08:25:50|4419.5|4418.5|4421.5|4420.5|4421.5|4420.5|4419.5|4418|0
1634891160000|2021-10-22 08:26:00|4421|4420|4421|4420.5|4421.5|4420.5|4421|4420|0
1634891180000|2021-10-22 08:26:20|4420.5|4420|4421.5|4420.5|4421.5|4421|4420.5|4419.5|0
1634891200000|2021-10-22 08:26:40||4421||4420.5||4421||4420.5|0
1634891210000|2021-10-22 08:26:50|4421||4421||4421||4421||0
1634891220000|2021-10-22 08:27:00|4420.5|4420|4420.5|4420|4421|4420.5|4420|4419.5|0
1634891230000|2021-10-22 08:27:10|4420|4419.5|4420|4419.5|4420.5|4419.5|4420|4419.5|0
1634891250000|2021-10-22 08:27:30|4419.5|4419|4419.5|4418.5|4420|4419|4419|4418|0
1634891260000|2021-10-22 08:27:40|4420|4419|4420|4419.5|4420|4419.5|4420|4419|0
1634891270000|2021-10-22 08:27:50|4420.5|4420|4420.5|4420|4421|4420.5|4420.5|4419.5|0
1634891280000|2021-10-22 08:28:00|4421|4420.5|4422|4421|4422|4421.5|4421|4420.5|0
1634891290000|2021-10-22 08:28:10|4421.5|4421.5|4421.5|4420.5|4421.5|4421.5|4421.5|4420.5|0
1634891300000|2021-10-22 08:28:20|4422|4421|4423|4422.5|4423|4422.5|4422|4421|0
1634891310000|2021-10-22 08:28:30|4422.5|4422|4422.5|4421.5|4422.5|4422|4422|4421.5|0
1634891330000|2021-10-22 08:28:50|4423|4422|4423.5|4422.5|4423.5|4423|4423|4422|0
1634891340000|2021-10-22 08:29:00|4423|4423|4422.5|4421.5|4423.5|4423|4422.5|4421.5|0
1634891350000|2021-10-22 08:29:10|4422|4421|4422|4421.5|4422.5|4421.5|4422|4421|0
1634891360000|2021-10-22 08:29:20|4421.5|4421|4421.5|4421|4422|4421|4421.5|4421|0
1634891370000|2021-10-22 08:29:30|4421|4420.5|4422|4421.5|4422.5|4421.5|4421|4420.5|0
1634891380000|2021-10-22 08:29:40|4421.5|4421|4421|4420.5|4421.5|4421|4421|4420|0
1634891390000|2021-10-22 08:29:50|4420.5|4420|4420|4419.5|4420.5|4420|4419.5|4419|0
1634891400000|2021-10-22 08:30:00|4420.5|4420|4420|4419|4421|4420|4420|4419|0
1634891410000|2021-10-22 08:30:10|4419.5|4418.5|4420|4419|4420|4419|4419.5|4418.5|0
1634891420000|2021-10-22 08:30:20|4419.5||4419.5||4419.5||4419.5||0
1634891430000|2021-10-22 08:30:30|4419|4418.5|4419|4418.5|4419.5|4418.5|4418.5|4417.5|0
1634891440000|2021-10-22 08:30:40|4419.5|4418|4420|4419|4420|4419|4419.5|4418|0
1634891450000|2021-10-22 08:30:50|4419.5|4419.5|4420.5|4419.5|4420.5|4420|4419.5|4419.5|0
1634891460000|2021-10-22 08:31:00|4420|4420|4420|4419|4420|4420|4419.5|4419|0
1634891470000|2021-10-22 08:31:10|4419.5|4419.5|4419|4418.5|4419.5|4419.5|4419|4418.5|0
1634891480000|2021-10-22 08:31:20|4418.5|4418|4418|4417.5|4418.5|4418|4418|4417.5|0
1634891490000|2021-10-22 08:31:30|4418.5|4418|4418.5|4417.5|4418.5|4418|4418|4417.5|0
1634891500000|2021-10-22 08:31:40|4418|4418|4421|4420|4421|4420|4418|4418|0
1634891510000|2021-10-22 08:31:50|4420.5|4419.5|4420.5|4419.5|4420.5|4420|4420|4419.5|0
1634891520000|2021-10-22 08:32:00|4420|4419|4421.5|4420.5|4421.5|4420.5|4419.5|4419|0
1634891530000|2021-10-22 08:32:10|4422|4421|4421.5|4421|4422|4421.5|4421.5|4420.5|0
1634891540000|2021-10-22 08:32:20|4422|4421.5|4422|4421|4422|4421.5|4422|4421|0
1634891550000|2021-10-22 08:32:30|4422.5|4421.5|4423|4422.5|4423.5|4422.5|4421.5|4421|0
1634891560000|2021-10-22 08:32:40|4423.5|4423|4424|4423|4424|4423.5|4423|4422.5|0
1634891570000|2021-10-22 08:32:50|4423.5|4423.5|4424.5|4423.5|4424.5|4423.5|4423.5|4423.5|0
1634891580000|2021-10-22 08:33:00|4424|4423|4423|4422.5|4424|4423|4423|4422.5|0
1634891590000|2021-10-22 08:33:10|4422.5|4422|4423|4422|4423|4422.5|4422.5|4422|0
1634891600000|2021-10-22 08:33:20|4423.5|4422.5|4423.5|4422.5|4424.5|4423.5|4423.5|4422.5|0
1634891610000|2021-10-22 08:33:30|4424|4423|4424.5|4423.5|4424.5|4423.5|4424|4423|0
1634891620000|2021-10-22 08:33:40|4424|4423|4425|4424|4425|4424|4423.5|4423|0
1634891630000|2021-10-22 08:33:50|4424.5|4424.5|4425.5|4424.5|4425.5|4424.5|4424.5|4424.5|0
1634891640000|2021-10-22 08:34:00|4425|4425|4426|4425|4426|4425.5|4425|4424.5|0
1634891650000|2021-10-22 08:34:10|4425.5|4425.5|4426|4425.5|4426|4425.5|4425.5|4425.5|0
1634891660000|2021-10-22 08:34:20|4425.5|4425|4425|4424.5|4425.5|4425|4424.5|4424|0
1634891670000|2021-10-22 08:34:30|4424.5|4424|4424.5|4423.5|4424.5|4424|4424.5|4423.5|0
1634891680000|2021-10-22 08:34:40|4425|4424|4425.5|4424.5|4426|4424.5|4425|4424|0
1634891690000|2021-10-22 08:34:50|4425||4425||4425||4425||0
1634891700000|2021-10-22 08:35:00|4425.5|4425|4425.5|4425|4426|4425|4425.5|4425|0
1634891710000|2021-10-22 08:35:10|4426|4425.5|4425.5|4425|4426.5|4425.5|4425.5|4425|0
1634891760000|2021-10-22 08:36:00|4425|4424.5|4424.5|4424|4425|4424.5|4424.5|4423.5|0
1634891770000|2021-10-22 08:36:10|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423.5|0
1634891780000|2021-10-22 08:36:20|4424.5|4424|4424|4423.5|4424.5|4424|4424|4423.5|0
1634891800000|2021-10-22 08:36:40|4424.5|4424|4425|4424|4425|4424|4424.5|4424|0
1634891810000|2021-10-22 08:36:50|4425.5|4424.5|4424|4423|4425.5|4424.5|4424|4423|0
1634891820000|2021-10-22 08:37:00|4423.5|4423.5|4425|4424.5|4425|4424.5|4423.5|4423.5|0
1634891830000|2021-10-22 08:37:10|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4424|0
1634891840000|2021-10-22 08:37:20|4424|4423.5|4425|4424|4425|4424.5|4424|4423|0
1634891850000|2021-10-22 08:37:30|4424.5|4424.5|4425.5|4424.5|4425.5|4425|4424.5|4424.5|0
1634891860000|2021-10-22 08:37:40|4425|4425|4425|4424.5|4425.5|4425|4425|4424.5|0
1634891870000|2021-10-22 08:37:50|4424.5|4424|4424|4423.5|4425|4424.5|4424|4423.5|0
1634891880000|2021-10-22 08:38:00|4424.5|4423|4423.5|4423|4424.5|4423.5|4423.5|4423|0
1634891890000|2021-10-22 08:38:10|4424|4423.5|4425|4424|4425|4424.5|4424|4423.5|0
1634891900000|2021-10-22 08:38:20|4425.5|4424.5|4426|4425|4426|4425|4425|4424.5|0
1634891910000|2021-10-22 08:38:30|4425.5|4425.5|4426|4425|4426|4425.5|4425|4424.5|0
1634891920000|2021-10-22 08:38:40|4425.5|4424.5|4424.5|4423.5|4425.5|4425|4424|4423.5|0
1634891930000|2021-10-22 08:38:50|4424|4424|4423.5|4423|4424|4424|4423.5|4423|0
1634891940000|2021-10-22 08:39:00|4423|4422.5|4422.5|4421.5|4424|4423|4422|4421.5|0
1634891950000|2021-10-22 08:39:10|4422||4422||4422||4422||0
1634891960000|2021-10-22 08:39:20||4421||4421||4421.5||4421|0
1634891970000|2021-10-22 08:39:30|4421.5|4421.5|4422|4421|4422|4421.5|4421.5|4421|0
1634891980000|2021-10-22 08:39:40|4422.5|4421.5|4422|4421|4422.5|4422|4421.5|4420.5|0
1634891990000|2021-10-22 08:39:50|4422.5|4421.5|4421.5|4421|4422.5|4421.5|4421.5|4421|0
1634892010000|2021-10-22 08:40:10|4422|4421.5|4421.5|4420.5|4422.5|4422|4421|4420.5|0
1634892020000|2021-10-22 08:40:20||4421||4421||4421||4421|0
1634892030000|2021-10-22 08:40:30|4422|4421.5|4421.5|4421|4422|4421.5|4421.5|4421|0
1634892040000|2021-10-22 08:40:40|4422||4422||4422||4422||0
1634892050000|2021-10-22 08:40:50|4423|4421.5|4423|4421.5|4423|4422.5|4422.5|4421.5|0
1634892060000|2021-10-22 08:41:00|4422.5|4422|4422.5|4421.5|4422.5|4422|4422.5|4421.5|0
1634892070000|2021-10-22 08:41:10|4422|4422|4422.5|4422|4422.5|4422|4422|4421.5|0
1634892080000|2021-10-22 08:41:20|4423|4422.5|4423|4422|4423.5|4422.5|4423|4422|0
1634892090000|2021-10-22 08:41:30|4423.5|4422.5|4423|4422.5|4423.5|4422.5|4423|4422.5|0
1634892100000|2021-10-22 08:41:40|4423.5|4423|4425|4424|4425|4424|4423.5|4423|0
1634892110000|2021-10-22 08:41:50|4424.5|4424.5|4424.5|4424|4424.5|4424.5|4424.5|4424|0
1634892120000|2021-10-22 08:42:00|4425|4424.5|4425|4424.5|4425.5|4424.5|4424.5|4423.5|0
1634892130000|2021-10-22 08:42:10|4425.5|4425|4425|4424.5|4426|4425|4424.5|4424|0
1634892140000|2021-10-22 08:42:20|4424.5|4424|4425.5|4425|4426|4425|4424.5|4424|0
1634892150000|2021-10-22 08:42:30|4426|4424.5|4426.5|4425.5|4426.5|4425.5|4425.5|4424.5|0
1634892160000|2021-10-22 08:42:40|4427|4426|4427|4426|4427|4426.5|4427|4425.5|0
1634892170000|2021-10-22 08:42:50|4426.5|4425.5|4426|4425|4426.5|4426|4425.5|4425|0
1634892180000|2021-10-22 08:43:00|4426.5|4425.5|4428|4427.5|4428.5|4427.5|4426.5|4425.5|0
1634892190000|2021-10-22 08:43:10|4428.5|4427|4427.5|4427|4428.5|4427|4427.5|4426.5|0
1634892200000|2021-10-22 08:43:20|4428|4427.5|4428.5|4427.5|4428.5|4427.5|4428|4427.5|0
1634892210000|2021-10-22 08:43:30|4428||4428||4428||4428||0
1634892220000|2021-10-22 08:43:40|4428.5|4428|4428.5|4427.5|4428.5|4428|4428.5|4427.5|0
1634892230000|2021-10-22 08:43:50|4429|4428|4429|4428.5|4429|4428.5|4429|4428|0
1634892240000|2021-10-22 08:44:00|4428.5|4428|4428|4427|4428.5|4428|4427.5|4427|0
1634892250000|2021-10-22 08:44:10|4427.5|4427.5|4428.5|4427.5|4428.5|4427.5|4427.5|4427.5|0
1634892260000|2021-10-22 08:44:20|4428|4427|4428|4427|4428|4427|4428|4427|0
1634892270000|2021-10-22 08:44:30|4428.5|4427.5|4428.5|4427.5|4428.5|4427.5|4428.5|4427.5|0
1634892280000|2021-10-22 08:44:40|4429|4428|4428.5|4427.5|4429|4428.5|4427.5|4427|0
1634892290000|2021-10-22 08:44:50|4428||4428||4428||4428||0
1634892300000|2021-10-22 08:45:00|4428.5|4427|4428.5|4427.5|4428.5|4427.5|4428.5|4427|0
1634892310000|2021-10-22 08:45:10|4428|4427|4426.5|4426|4428|4427|4426.5|4426|0
1634892320000|2021-10-22 08:45:20|4427|4426.5|4427.5|4426.5|4427.5|4426.5|4427|4426.5|0
1634892330000|2021-10-22 08:45:30|4427||4427||4427.5||4427||0
1634892340000|2021-10-22 08:45:40|4427.5|4427|4427.5|4426.5|4428|4427|4427.5|4426.5|0
1634892360000|2021-10-22 08:46:00|4428|4427|4429.5|4429|4429.5|4429|4428|4427|0
1634892370000|2021-10-22 08:46:10|4430||4430||4430||4430||0
1634892380000|2021-10-22 08:46:20|4429.5|4428.5|4429|4428|4429.5|4428.5|4428.5|4427.5|0
1634892390000|2021-10-22 08:46:30|4428.5||4428.5||4428.5||4428.5||0
1634892400000|2021-10-22 08:46:40|4428|4427.5|4428|4427.5|4428|4427.5|4428|4427.5|0
1634892410000|2021-10-22 08:46:50|4427.5|4427|4428|4427|4428|4427.5|4427.5|4427|0
1634892420000|2021-10-22 08:47:00|4427.5|4426.5|4427.5|4426.5|4427.5|4427|4427.5|4426.5|0
1634892430000|2021-10-22 08:47:10|4428|4427|4428|4427|4428|4427.5|4427.5|4426.5|0
1634892440000|2021-10-22 08:47:20|4427.5|4427.5|4427.5|4427|4427.5|4427.5|4427.5|4427|0
1634892450000|2021-10-22 08:47:30|4427|4426.5|4427|4426.5|4427|4426.5|4427|4426.5|0
1634892460000|2021-10-22 08:47:40|4427.5|4427|4427.5|4427|4427.5|4427|4427.5|4427|0
1634892470000|2021-10-22 08:47:50|4427|4426.5|4427|4426|4427|4426.5|4426|4425.5|0
1634892480000|2021-10-22 08:48:00|4426.5|4425.5|4426.5|4425.5|4427|4425.5|4426|4425.5|0
1634892500000|2021-10-22 08:48:20|4426|4425|4426|4425.5|4426|4425.5|4425.5|4425|0
1634892540000|2021-10-22 08:49:00|4426.5|4426|4427|4426.5|4427|4426.5|4426.5|4426|0
1634892560000|2021-10-22 08:49:20|4426.5|4426|4427|4426|4427|4426|4426.5|4426|0
1634892570000|2021-10-22 08:49:30||4426.5||4426.5||4426.5||4426.5|0
1634892580000|2021-10-22 08:49:40|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4426|0
1634892600000|2021-10-22 08:50:00|4426|4425.5|4427|4426.5|4427|4426.5|4426|4425.5|0
1634892610000|2021-10-22 08:50:10|4426.5|4426|4426|4425|4426.5|4426|4425.5|4425|0
1634892620000|2021-10-22 08:50:20|4426.5|4425.5|4426.5|4425.5|4426.5|4426|4426.5|4425.5|0
1634892630000|2021-10-22 08:50:30||4426||4426||4426||4426|0
1634892640000|2021-10-22 08:50:40|4427|4425.5|4426|4425.5|4427|4426|4426|4425.5|0
1634892670000|2021-10-22 08:51:10|4425.5|4425|4425.5|4425|4426|4425.5|4425.5|4425|0
1634892680000|2021-10-22 08:51:20|4426|4425.5|4425.5|4425|4426|4425.5|4425.5|4425|0
1634892690000|2021-10-22 08:51:30|4425|4424.5|4426|4425.5|4426|4425.5|4425|4424.5|0
1634892700000|2021-10-22 08:51:40|4425.5|4425|4426|4425.5|4426|4425.5|4425.5|4425|0
1634892710000|2021-10-22 08:51:50|4426.5|4426|4427|4426|4427|4426.5|4426.5|4425.5|0
1634892720000|2021-10-22 08:52:00|4427.5|4426.5|4426.5|4425.5|4427.5|4426.5|4426.5|4425.5|0
1634892730000|2021-10-22 08:52:10|4427|4426|4427|4426|4427|4426.5|4426.5|4426|0
1634892740000|2021-10-22 08:52:20|4427.5|4426.5|4428|4427.5|4428|4427.5|4427.5|4426.5|0
1634892750000|2021-10-22 08:52:30|4427.5|4427|4427.5|4427|4428|4427.5|4427|4426.5|0
1634892760000|2021-10-22 08:52:40|4428||4427.5||4428||4427.5||0
1634892770000|2021-10-22 08:52:50|4428||4427.5||4428||4427.5||0
1634892780000|2021-10-22 08:53:00|4428|4427.5|4428|4427.5|4428|4427.5|4428|4427.5|0
1634892790000|2021-10-22 08:53:10|4427.5|4427|4427.5|4427|4427.5|4427|4427.5|4427|0
1634892800000|2021-10-22 08:53:20|4427|4426.5|4427|4426.5|4427|4426.5|4427|4426.5|0
1634892810000|2021-10-22 08:53:30|4427.5|4427|4427.5|4427|4427.5|4427|4427.5|4426.5|0
1634892820000|2021-10-22 08:53:40|4428|4427.5|4428|4427.5|4428|4427.5|4427.5|4427|0
1634892840000|2021-10-22 08:54:00|4428.5|4428|4427.5|4427|4429|4428|4427.5|4427|0
1634892850000|2021-10-22 08:54:10|4428|4427.5|4428.5|4428|4428.5|4428|4428|4427.5|0
1634892860000|2021-10-22 08:54:20|4429||4428.5||4429||4428.5||0
1634892870000|2021-10-22 08:54:30|4429|4428.5|4428|4427.5|4429|4428.5|4428|4427.5|0
1634892880000|2021-10-22 08:54:40|4427.5|4427|4427.5|4427|4427.5|4427|4427.5|4427|0
1634892890000|2021-10-22 08:54:50|4427|4426.5|4427|4426.5|4427|4426.5|4427|4426.5|0
1634892900000|2021-10-22 08:55:00|4427.5|4427|4428|4427.5|4428.5|4427.5|4427.5|4427|0
1634892910000|2021-10-22 08:55:10|4427.5|4427|4427.5|4427|4427.5|4427|4427.5|4427|0
1634892920000|2021-10-22 08:55:20|4427|4426.5|4427|4426.5|4427.5|4426.5|4427|4426.5|0
1634892930000|2021-10-22 08:55:30|4426.5|4426|4427.5|4427|4427.5|4427|4426.5|4426|0
1634892940000|2021-10-22 08:55:40|4428|4427.5|4429|4428|4429|4428|4428|4427.5|0
1634892950000|2021-10-22 08:55:50|4428.5|4427.5|4427.5|4427|4428.5|4427.5|4427.5|4427|0
1634892970000|2021-10-22 08:56:10|4427|4426.5|4426.5|4426|4427.5|4427|4426.5|4426|0
1634892980000|2021-10-22 08:56:20||4425.5||4426||4426||4425.5|0
1634892990000|2021-10-22 08:56:30|4427|4426.5|4427.5|4427|4428|4427|4427|4426.5|0
1634893000000|2021-10-22 08:56:40|4428|4426.5|4427.5|4426.5|4428|4426.5|4426.5|4425.5|0
1634893010000|2021-10-22 08:56:50|4427|4427|4427|4426|4428|4427.5|4426.5|4426|0
1634893020000|2021-10-22 08:57:00|4427.5|4426.5|4426.5|4426|4427.5|4427|4426.5|4426|0
1634893030000|2021-10-22 08:57:10||4425.5||4426||4426||4425.5|0
1634893040000|2021-10-22 08:57:20|4427|4426.5|4426.5|4426|4427|4426.5|4426.5|4425.5|0
1634893060000|2021-10-22 08:57:40|4426|4425.5|4425.5|4425|4426|4425.5|4425|4424.5|0
1634893070000|2021-10-22 08:57:50|4426|4425.5|4424.5|4424|4426|4425.5|4424.5|4424|0
1634893080000|2021-10-22 08:58:00|4425|4424.5|4424.5|4424|4425|4424.5|4424.5|4424|0
1634893090000|2021-10-22 08:58:10|4424|4423.5|4425.5|4424.5|4426|4425.5|4424|4423.5|0
1634893100000|2021-10-22 08:58:20|4425||4425||4425||4425||0
1634893110000|2021-10-22 08:58:30|4424.5|4424|4425.5|4424.5|4426|4425|4424.5|4424|0
1634893120000|2021-10-22 08:58:40|4425||4425||4425.5||4425||0
1634893130000|2021-10-22 08:58:50|4425.5|4424|4425.5|4424.5|4425.5|4425|4425.5|4424|0
1634893140000|2021-10-22 08:59:00|4426|4425|4427|4426|4427|4426|4426|4425|0
1634893150000|2021-10-22 08:59:10|4426.5|4425.5|4427|4426|4427|4426|4426|4425.5|0
1634893160000|2021-10-22 08:59:20||4426.5||4426||4426.5||4426|0
1634893170000|2021-10-22 08:59:30|4426.5||4426.5||4426.5||4426.5||0
1634893190000|2021-10-22 08:59:50|4426|4425.5|4425.5|4425|4426|4425.5|4425.5|4425|0
1634893200000|2021-10-22 09:00:00|4426|4425.5|4427|4426.5|4427|4426.5|4426|4425|0
1634893210000|2021-10-22 09:00:10|4427.5|4427|4428|4427.5|4428|4427.5|4427.5|4427|0
1634893220000|2021-10-22 09:00:20|4427.5|4427|4427|4426|4427.5|4427|4427|4426|0
1634893230000|2021-10-22 09:00:30|4427.5|4426.5|4427|4426.5|4427.5|4426.5|4427|4426.5|0
1634893240000|2021-10-22 09:00:40|4427.5||4427||4427.5||4427||0
1634893250000|2021-10-22 09:00:50|4427.5|4427|4427|4426.5|4427.5|4427|4427|4426.5|0
1634893260000|2021-10-22 09:01:00|4427.5|4427|4427|4426.5|4427.5|4427|4427|4426.5|0
1634893280000|2021-10-22 09:01:20|4426.5|4426|4424.5|4424|4426.5|4426|4424.5|4424|0
1634893290000|2021-10-22 09:01:30|4425|4424.5|4426.5|4426|4426.5|4426|4425|4424.5|0
1634893300000|2021-10-22 09:01:40|4426|4425.5|4426|4425.5|4426.5|4425.5|4426|4425.5|0
1634893310000|2021-10-22 09:01:50|4425.5|4425|4425|4424.5|4425.5|4425|4425|4424.5|0
1634893320000|2021-10-22 09:02:00|4424.5|4424|4425|4424.5|4425|4424.5|4424.5|4424|0
1634893330000|2021-10-22 09:02:10|4424.5|4424|4425|4424.5|4425|4424.5|4424.5|4424|0
1634893340000|2021-10-22 09:02:20|4424.5|4424|4425.5|4425|4425.5|4425|4424.5|4424|0
1634893350000|2021-10-22 09:02:30|4425|4424.5|4425|4424.5|4425.5|4425|4424.5|4424|0
1634893360000|2021-10-22 09:02:40|4425.5|4425|4425.5|4424.5|4425.5|4425|4425|4424.5|0
1634893370000|2021-10-22 09:02:50|4425|4425|4426.5|4425.5|4426.5|4425.5|4425|4425|0
1634893380000|2021-10-22 09:03:00|4426|4426|4427|4426|4427|4426|4426|4425.5|0
1634893390000|2021-10-22 09:03:10|4426.5||4426.5||4427||4426.5||0
1634893400000|2021-10-22 09:03:20|4427||4426.5||4427||4426.5||0
1634893410000|2021-10-22 09:03:30|4427|4426.5|4427|4426|4427|4426.5|4426.5|4426|0
1634893420000|2021-10-22 09:03:40||4426.5||4426.5||4426.5||4426.5|0
1634893440000|2021-10-22 09:04:00|4427.5|4427|4426.5|4426|4427.5|4427|4426.5|4426|0
1634893450000|2021-10-22 09:04:10|4427||4427||4427||4426.5||0
1634893460000|2021-10-22 09:04:20|4426.5|4425.5|4426|4425.5|4427|4425.5|4426|4425|0
1634893470000|2021-10-22 09:04:30|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4425|0
1634893490000|2021-10-22 09:04:50||4424.5||4425||4425||4424.5|0
1634893500000|2021-10-22 09:05:00|4425|4424.5|4424|4423.5|4425|4424.5|4424|4423.5|0
1634893510000|2021-10-22 09:05:10|4423.5|4423|4423|4422.5|4423.5|4423|4423|4422.5|0
1634893520000|2021-10-22 09:05:20|4422.5|4422|4423|4422.5|4423|4422.5|4422.5|4422|0
1634893530000|2021-10-22 09:05:30|4423.5|4423|4424|4423|4424|4423|4423.5|4423|0
1634893540000|2021-10-22 09:05:40|4423.5|4422.5|4423|4422.5|4423.5|4422.5|4423|4422.5|0
1634893560000|2021-10-22 09:06:00|4422.5|4422|4422|4421.5|4422.5|4422|4422|4421.5|0
1634893570000|2021-10-22 09:06:10|4422.5|4421|4421.5|4421|4422.5|4421|4421.5|4421|0
1634893580000|2021-10-22 09:06:20|4421|4420.5|4420.5|4420|4421.5|4420.5|4420|4419.5|0
1634893590000|2021-10-22 09:06:30|4420|4419.5|4420|4419.5|4420|4420|4420|4419.5|0
1634893600000|2021-10-22 09:06:40|4419.5|4419|4419|4418.5|4419.5|4419|4419|4418.5|0
1634893620000|2021-10-22 09:07:00|4419.5|4419|4419.5|4419|4420|4419|4419|4418.5|0
1634893630000|2021-10-22 09:07:10|4419|4418.5|4419|4418.5|4419|4418.5|4418.5|4418|0
1634893640000|2021-10-22 09:07:20|4419.5|4419|4419|4418.5|4420|4419|4419|4418.5|0
1634893650000|2021-10-22 09:07:30|4418.5|4418|4419.5|4419|4419.5|4419|4418|4417.5|0
1634893660000|2021-10-22 09:07:40|4420|4419.5|4419|4418.5|4420|4419.5|4419|4418.5|0
1634893670000|2021-10-22 09:07:50|4419.5|4419|4418.5|4418|4419.5|4419|4418.5|4418|0
1634893680000|2021-10-22 09:08:00|4418|4417.5|4417.5|4417|4418.5|4417.5|4417.5|4417|0
1634893690000|2021-10-22 09:08:10|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417.5|0
1634893700000|2021-10-22 09:08:20|4417.5|4417|4417|4416.5|4418|4417|4417|4416.5|0
1634893710000|2021-10-22 09:08:30|4416.5|4416|4416|4415.5|4416.5|4416|4416|4415.5|0
1634893720000|2021-10-22 09:08:40|4416.5||4416||4416.5||4416||0
1634893730000|2021-10-22 09:08:50||4415||4415.5||4415.5||4415|0
1634893740000|2021-10-22 09:09:00|4415.5|4415|4415.5|4415|4415.5|4415|4415.5|4415|0
1634893750000|2021-10-22 09:09:10|4416|4414.5|4415.5|4415|4416|4415.5|4415.5|4414.5|0
1634893760000|2021-10-22 09:09:20|4416|4415.5|4416|4415.5|4416|4415.5|4415.5|4415.5|0
1634893770000|2021-10-22 09:09:30|4415.5|4415|4417|4416.5|4417|4416.5|4415.5|4414.5|0
1634893780000|2021-10-22 09:09:40|4417.5|4417|4417.5|4417|4418|4417|4417.5|4417|0
1634893790000|2021-10-22 09:09:50|4417|4416.5|4417|4416.5|4417|4416.5|4417|4416.5|0
1634893810000|2021-10-22 09:10:10|4417.5|4417|4417.5|4417|4418|4417|4417.5|4417|0
1634893820000|2021-10-22 09:10:20||4416.5||4416.5||4416.5||4416.5|0
1634893830000|2021-10-22 09:10:30|4418|4417|4419|4418.5|4419|4418.5|4418|4417|0
1634893840000|2021-10-22 09:10:40|4418.5|4418|4419|4418|4419|4418|4418.5|4418|0
1634893850000|2021-10-22 09:10:50|4418.5|4418.5|4419|4418.5|4419|4418.5|4418.5|4418|0
1634893870000|2021-10-22 09:11:10|4418.5|4418|4418.5|4418|4418.5|4418.5|4418.5|4418|0
1634893880000|2021-10-22 09:11:20|4418|4417.5|4418|4417.5|4418.5|4417.5|4417.5|4417|0
1634893890000|2021-10-22 09:11:30|4417.5|4417|4417|4416|4417.5|4417|4417|4416|0
1634893900000|2021-10-22 09:11:40|4416.5|4416.5|4416.5|4416|4416.5|4416.5|4416.5|4416|0
1634893910000|2021-10-22 09:11:50|4416|4415.5|4417|4416.5|4417|4416.5|4416|4415.5|0
1634893920000|2021-10-22 09:12:00|4417.5|4416|4416.5|4416|4417.5|4416|4416.5|4416|0
1634893930000|2021-10-22 09:12:10|4417|4416.5|4417|4416.5|4417|4416.5|4416.5|4416|0
1634893940000|2021-10-22 09:12:20|4416.5|4416|4416|4415.5|4417|4416|4416|4415.5|0
1634893950000|2021-10-22 09:12:30|4416.5|4416|4418|4417|4418|4417|4416|4416|0
1634893960000|2021-10-22 09:12:40||4417.5||4417||4417.5||4417|0
1634893970000|2021-10-22 09:12:50|4417.5|4416.5|4418|4417|4418|4417|4417|4416.5|0
1634893980000|2021-10-22 09:13:00|4417.5|4417.5|4417.5|4417|4417.5|4417.5|4417.5|4417|0
1634893990000|2021-10-22 09:13:10|4417|4416.5|4416.5|4416|4417|4417|4416.5|4416|0
1634894000000|2021-10-22 09:13:20|4416|4415.5|4416.5|4416|4416.5|4416|4416|4415.5|0
1634894010000|2021-10-22 09:13:30|4417|4415.5|4417|4416.5|4417.5|4417|4417|4415.5|0
1634894020000|2021-10-22 09:13:40||4416||4416.5||4416.5||4416|0
1634894040000|2021-10-22 09:14:00|4416.5|4416|4416.5|4416|4416.5|4416|4416.5|4416|0
1634894050000|2021-10-22 09:14:10|4416|4415.5|4415.5|4415|4416|4415.5|4415.5|4415|0
1634894060000|2021-10-22 09:14:20|4416|4415.5|4415.5|4415|4416.5|4415.5|4415.5|4415|0
1634894080000|2021-10-22 09:14:40|4416|4415.5|4416.5|4415.5|4416.5|4416|4415.5|4414.5|0
1634894090000|2021-10-22 09:14:50|4416|4416|4416.5|4416|4416.5|4416|4416|4415.5|0
1634894100000|2021-10-22 09:15:00|4417|4416.5|4417|4416|4417|4416.5|4416.5|4416|0
1634894110000|2021-10-22 09:15:10|4416.5|4416.5|4416.5|4416|4416.5|4416.5|4416.5|4416|0
1634894140000|2021-10-22 09:15:40|4416|4415.5|4416.5|4416|4416.5|4416|4416|4415.5|0
1634894150000|2021-10-22 09:15:50|4416|4415.5|4415.5|4415|4416|4415.5|4415.5|4415|0
1634894170000|2021-10-22 09:16:10|4416|4415.5|4416.5|4416|4416.5|4416|4415.5|4415.5|0
1634894180000|2021-10-22 09:16:20|4417|4416.5|4419|4418.5|4419|4418.5|4417|4416.5|0
1634894190000|2021-10-22 09:16:30|4418.5|4418|4419.5|4419|4419.5|4419|4418.5|4418|0
1634894200000|2021-10-22 09:16:40|4420|4419.5|4420.5|4420|4421|4420|4419.5|4419|0
1634894210000|2021-10-22 09:16:50|4420|4419.5|4419|4418.5|4420|4420|4418.5|4418|0
1634894220000|2021-10-22 09:17:00|4418.5|4418|4418.5|4418|4419|4418.5|4418.5|4418|0
1634894230000|2021-10-22 09:17:10|4418|4417.5|4416.5|4416|4418|4417.5|4416.5|4416|0
1634894240000|2021-10-22 09:17:20|4417|4416.5|4417|4416.5|4417|4416.5|4417|4416.5|0
1634894250000|2021-10-22 09:17:30|4416.5|4416|4417|4416|4417|4416.5|4416.5|4416|0
1634894260000|2021-10-22 09:17:40|4416.5|4416.5|4416.5|4416|4417|4416.5|4416.5|4416|0
1634894270000|2021-10-22 09:17:50|4417|4415.5|4416.5|4415.5|4417|4416.5|4416.5|4415.5|0
1634894280000|2021-10-22 09:18:00|4416|4416|4415.5|4415|4416|4416|4415.5|4414.5|0
1634894290000|2021-10-22 09:18:10||4414.5||4415||4415||4414.5|0
1634894310000|2021-10-22 09:18:30||4414.5||4415||4415||4414.5|0
1634894330000|2021-10-22 09:18:50|4416|4415.5|4416.5|4416|4416.5|4416|4416|4415.5|0
1634894340000|2021-10-22 09:19:00|4416|4415.5|4415.5|4415|4416|4415.5|4415.5|4414.5|0
1634894350000|2021-10-22 09:19:10||4414.5||4415||4415||4414.5|0
1634894360000|2021-10-22 09:19:20||4414.5||4415||4415||4414.5|0
1634894370000|2021-10-22 09:19:30||4414.5||4415||4415||4414.5|0
1634894390000|2021-10-22 09:19:50|4416|4415.5|4416.5|4416|4416.5|4416|4416|4415|0
1634894430000|2021-10-22 09:20:30|4416|4415.5|4416.5|4415.5|4417|4416.5|4416|4415|0
1634894440000|2021-10-22 09:20:40|4416||4416||4416||4416||0
1634894450000|2021-10-22 09:20:50|4416.5|4416|4416.5|4416|4416.5|4416|4416.5|4416|0
1634894470000|2021-10-22 09:21:10|4417|4416.5|4416|4415|4417|4416.5|4415.5|4415|0
1634894480000|2021-10-22 09:21:20|4415.5|4415.5|4415.5|4415|4416|4415.5|4415.5|4415|0
1634894490000|2021-10-22 09:21:30|4416|4415.5|4416|4415.5|4416|4415.5|4415.5|4415.5|0
1634894500000|2021-10-22 09:21:40|4416.5|4416|4416.5|4416|4417|4416|4416.5|4416|0
1634894510000|2021-10-22 09:21:50|4417|4416.5|4417|4416.5|4418|4417|4417|4416.5|0
1634894520000|2021-10-22 09:22:00|4416.5|4416|4416.5|4416|4417|4416|4416.5|4416|0
1634894530000|2021-10-22 09:22:10|4416|4415.5|4416|4415.5|4416|4415.5|4416|4415.5|0
1634894540000|2021-10-22 09:22:20|4415.5|4415|4415.5|4415|4415.5|4415|4415.5|4414.5|0
1634894550000|2021-10-22 09:22:30|4416|4415.5|4416|4415.5|4416|4415.5|4415.5|4415|0
1634894560000|2021-10-22 09:22:40|4416.5|4416|4415.5|4415|4416.5|4416|4415.5|4415|0
1634894570000|2021-10-22 09:22:50|4416|4415.5|4416|4415|4416|4415.5|4415.5|4415|0
1634894580000|2021-10-22 09:23:00|4415.5||4415.5||4415.5||4415.5||0
1634894590000|2021-10-22 09:23:10|4416|4415.5|4416|4415.5|4416|4415.5|4416|4415|0
1634894600000|2021-10-22 09:23:20||4415||4415||4415.5||4415|0
1634894610000|2021-10-22 09:23:30|4415.5|4414.5|4415.5|4415|4415.5|4415|4415.5|4414.5|0
1634894620000|2021-10-22 09:23:40|4416|4415.5|4415.5|4415|4416|4415.5|4415.5|4415|0
1634894630000|2021-10-22 09:23:50|4416|4415.5|4416|4415|4416|4415.5|4416|4415|0
1634894640000|2021-10-22 09:24:00|4415.5|4415.5|4417|4416|4417|4416.5|4415.5|4415|0
1634894650000|2021-10-22 09:24:10|4416.5|4416.5|4415.5|4415|4416.5|4416.5|4415.5|4415|0
1634894690000|2021-10-22 09:24:50||4414.5||4415||4415||4414.5|0
1634894710000|2021-10-22 09:25:10|4416|4415.5|4417|4416.5|4417.5|4417|4416|4415.5|0
1634894720000|2021-10-22 09:25:20|4417.5|4417|4417|4416.5|4417.5|4417|4417|4416.5|0
1634894730000|2021-10-22 09:25:30|4417.5|4416|4416.5|4415.5|4417.5|4416|4416.5|4415.5|0
1634894740000|2021-10-22 09:25:40||4416||4415.5||4416||4415.5|0
1634894750000|2021-10-22 09:25:50|4417|4416|4417|4416.5|4417|4416.5|4417|4416|0
1634894760000|2021-10-22 09:26:00|4417.5|4417|4419|4418|4419|4418.5|4417.5|4417|0
1634894770000|2021-10-22 09:26:10|4418.5|4418.5|4419|4418.5|4419.5|4419|4418.5|4418|0
1634894780000|2021-10-22 09:26:20|4418.5|4418|4418.5|4418|4418.5|4418|4418.5|4418|0
1634894790000|2021-10-22 09:26:30|4418|4417.5|4417.5|4417|4418|4417.5|4417.5|4417|0
1634894810000|2021-10-22 09:26:50|4417|4416.5|4417|4416.5|4417.5|4417|4417|4416.5|0
1634894820000|2021-10-22 09:27:00|4417.5|4417|4417.5|4417|4417.5|4417|4417|4416.5|0
1634894830000|2021-10-22 09:27:10|4417|4416.5|4418.5|4417.5|4418.5|4418|4417|4416.5|0
1634894840000|2021-10-22 09:27:20|4418|4418|4418|4417.5|4418|4418|4418|4417.5|0
1634894850000|2021-10-22 09:27:30|4417.5|4417|4417.5|4417|4417.5|4417|4417|4416.5|0
1634894860000|2021-10-22 09:27:40|4417|4416.5|4417.5|4417|4417.5|4417|4417|4416.5|0
1634894870000|2021-10-22 09:27:50|4418|4417.5|4418|4417|4418.5|4417.5|4417.5|4417|0
1634894880000|2021-10-22 09:28:00|4418.5|4417.5|4419.5|4419|4419.5|4419|4418.5|4417.5|0
1634894890000|2021-10-22 09:28:10|4420|4419.5|4419.5|4419|4420.5|4420|4419.5|4419|0
1634894900000|2021-10-22 09:28:20|4419|4418.5|4419|4418.5|4419|4418.5|4419|4418.5|0
1634894910000|2021-10-22 09:28:30|4418.5|4418|4419|4418.5|4419|4418.5|4418.5|4417.5|0
1634894920000|2021-10-22 09:28:40|4418.5|4418|4418.5|4418|4419|4418|4418.5|4418|0
1634894930000|2021-10-22 09:28:50|4419|4418.5|4418.5|4418|4419|4418.5|4418.5|4418|0
1634894940000|2021-10-22 09:29:00|4419|4417.5|4418|4417|4419|4417.5|4417.5|4417|0
1634894950000|2021-10-22 09:29:10|4417.5||4417.5||4418||4417.5||0
1634894960000|2021-10-22 09:29:20|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417.5|0
1634894970000|2021-10-22 09:29:30|4417.5|4417|4418|4417|4418|4417|4417.5|4417|0
1634894980000|2021-10-22 09:29:40|4417.5|4416.5|4417.5|4416.5|4417.5|4417|4417|4416.5|0
1634894990000|2021-10-22 09:29:50|4418|4417|4417.5|4417|4418|4417|4417.5|4417|0
1634895000000|2021-10-22 09:30:00|4418|4417.5|4418|4417|4418|4417.5|4417|4416.5|0
1634895010000|2021-10-22 09:30:10|4417.5|4417.5|4418|4417.5|4418|4417.5|4417.5|4417.5|0
1634895020000|2021-10-22 09:30:20|4418.5|4418|4419|4418.5|4419.5|4418.5|4418.5|4418|0
1634895030000|2021-10-22 09:30:30|4418.5|4418|4419.5|4419|4419.5|4419|4418.5|4418|0
1634895040000|2021-10-22 09:30:40|4419|4418.5|4419|4418.5|4419|4418.5|4419|4418.5|0
1634895050000|2021-10-22 09:30:50|4418.5|4418|4419.5|4419|4420|4419|4418.5|4418|0
1634895060000|2021-10-22 09:31:00|4420|4419.5|4419.5|4419|4420|4419.5|4419.5|4419|0
1634895080000|2021-10-22 09:31:20|4420|4419.5|4419|4418.5|4420|4419.5|4419|4418.5|0
1634895090000|2021-10-22 09:31:30|4418.5|4418|4419|4418.5|4419|4418.5|4418.5|4418|0
1634895110000|2021-10-22 09:31:50|4419.5|4419|4419.5|4418.5|4419.5|4419|4419|4418.5|0
1634895120000|2021-10-22 09:32:00|4419|4419|4420|4419|4420|4419|4419|4418.5|0
1634895130000|2021-10-22 09:32:10|4419.5||4419.5||4419.5||4419.5||0
1634895140000|2021-10-22 09:32:20|4420|4419.5|4421|4420.5|4421.5|4421|4420|4419.5|0
1634895150000|2021-10-22 09:32:30|4420.5|4420|4420.5|4420|4421|4420.5|4420.5|4420|0
1634895160000|2021-10-22 09:32:40|4420|4419.5|4419.5|4419|4420|4419.5|4419.5|4419|0
1634895170000|2021-10-22 09:32:50||4418.5||4419||4419||4418.5|0
1634895180000|2021-10-22 09:33:00|4420|4419.5|4420|4419.5|4420.5|4420|4419.5|4419|0
1634895190000|2021-10-22 09:33:10|4420.5||4420||4420.5||4420||0
1634895200000|2021-10-22 09:33:20|4420.5|4420|4421.5|4421|4422|4421.5|4420.5|4420|0
1634895210000|2021-10-22 09:33:30|4421|4420.5|4420.5|4420|4421|4420.5|4420.5|4420|0
1634895220000|2021-10-22 09:33:40|4420|4419.5|4420.5|4420|4420.5|4420|4420|4419.5|0
1634895230000|2021-10-22 09:33:50|4421|4420.5|4421|4420.5|4421|4420.5|4419.5|4419|0
1634895240000|2021-10-22 09:34:00||4420||4420.5||4420.5||4420|0
1634895250000|2021-10-22 09:34:10|4421.5|4421|4420.5|4420|4422|4421|4420.5|4420|0
1634895270000|2021-10-22 09:34:30|4420|4419.5|4420|4419.5|4420.5|4420|4420|4419.5|0
1634895280000|2021-10-22 09:34:40|4420.5|4419|4419|4418.5|4420.5|4419.5|4419|4418.5|0
1634895300000|2021-10-22 09:35:00|4418.5|4418|4418.5|4418|4419|4418|4418|4417.5|0
1634895310000|2021-10-22 09:35:10|4418|4417.5|4418|4417.5|4418|4417.5|4417.5|4417|0
1634895320000|2021-10-22 09:35:20|4418.5|4418|4417.5|4417|4418.5|4418|4417.5|4417|0
1634895330000|2021-10-22 09:35:30|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417.5|0
1634895340000|2021-10-22 09:35:40|4417.5|4417|4417|4416.5|4417.5|4417.5|4417|4416.5|0
1634895350000|2021-10-22 09:35:50|4416.5|4416|4416.5|4416|4417|4416.5|4416.5|4415.5|0
1634895360000|2021-10-22 09:36:00|4417|4416.5|4417.5|4417|4417.5|4417|4417|4416.5|0
1634895370000|2021-10-22 09:36:10|4417|4416.5|4416.5|4416|4417.5|4416.5|4416.5|4416|0
1634895380000|2021-10-22 09:36:20|4417||4417||4417||4417||0
1634895390000|2021-10-22 09:36:30|4417.5|4416.5|4417|4416|4417.5|4416.5|4417|4416|0
1634895400000|2021-10-22 09:36:40|4416.5|4415.5|4416.5|4416|4416.5|4416|4416|4415.5|0
1634895410000|2021-10-22 09:36:50|4417|4416.5|4417|4416|4417|4416.5|4417|4416|0
1634895420000|2021-10-22 09:37:00|4416.5|4415.5|4416|4415|4416.5|4415.5|4416|4415|0
1634895430000|2021-10-22 09:37:10|4415.5|4415.5|4415.5|4415|4415.5|4415.5|4415|4414.5|0
1634895440000|2021-10-22 09:37:20|4415|4414.5|4415.5|4415|4415.5|4415|4415|4414.5|0
1634895450000|2021-10-22 09:37:30|4415|4414.5|4415|4414.5|4415.5|4415|4415|4414.5|0
1634895460000|2021-10-22 09:37:40|4414.5|4414|4414|4413.5|4414.5|4414.5|4413.5|4413|0
1634895470000|2021-10-22 09:37:50|4413.5|4413|4415.5|4415|4416.5|4415.5|4413.5|4413|0
1634895480000|2021-10-22 09:38:00|4416|4415.5|4415.5|4415|4416.5|4416|4415.5|4414.5|0
1634895490000|2021-10-22 09:38:10|4415|4414.5|4414.5|4414|4415|4414.5|4414.5|4414|0
1634895500000|2021-10-22 09:38:20|4415|4414.5|4414.5|4414|4415|4414.5|4414.5|4414|0
1634895510000|2021-10-22 09:38:30|4414|4413.5|4413.5|4413|4414|4413.5|4413.5|4413|0
1634895520000|2021-10-22 09:38:40||4412.5||4412.5||4413||4412.5|0
1634895530000|2021-10-22 09:38:50|4413|4413|4412.5|4412|4413|4413|4412.5|4412|0
1634895540000|2021-10-22 09:39:00|4412|4411.5|4411|4410.5|4412|4411.5|4410.5|4410|0
1634895550000|2021-10-22 09:39:10|4411.5|4411|4410.5|4410|4411.5|4411|4410.5|4410|0
1634895560000|2021-10-22 09:39:20|4411|4410.5|4411.5|4410.5|4411.5|4410.5|4411|4410|0
1634895570000|2021-10-22 09:39:30|4411|4410|4410.5|4410|4411|4410|4410.5|4410|0
1634895580000|2021-10-22 09:39:40|4411|4410.5|4411.5|4411|4412|4411.5|4410.5|4410.5|0
1634895590000|2021-10-22 09:39:50|4411|4410.5|4411|4410.5|4411|4410.5|4410.5|4410|0
1634895600000|2021-10-22 09:40:00|4411.5|4411|4411.5|4411|4412|4411.5|4411|4410.5|0
1634895610000|2021-10-22 09:40:10|4412|4411.5|4413|4412.5|4413|4412.5|4412|4411.5|0
1634895620000|2021-10-22 09:40:20|4413.5|4413|4415|4414|4415|4414.5|4413.5|4413|0
1634895630000|2021-10-22 09:40:30|4414.5|4413.5|4414|4413|4415|4413.5|4413.5|4413|0
1634895640000|2021-10-22 09:40:40|4414.5|4413.5|4414|4413.5|4415|4414|4413.5|4413|0
1634895650000|2021-10-22 09:40:50|4414.5|4413|4414|4413.5|4414.5|4413.5|4414|4413|0
1634895660000|2021-10-22 09:41:00|4413|4413|4412.5|4412|4414|4413.5|4412.5|4412|0
1634895670000|2021-10-22 09:41:10|4413|4411.5|4411|4410.5|4413|4411.5|4411|4410.5|0
1634895690000|2021-10-22 09:41:30|4411.5|4411|4412|4411.5|4412|4411.5|4411.5|4411|0
1634895700000|2021-10-22 09:41:40|4411.5|4411|4410.5|4410|4412|4411|4410.5|4410|0
1634895710000|2021-10-22 09:41:50|4411|4410.5|4410.5|4410|4411|4410.5|4410.5|4409.5|0
1634895720000|2021-10-22 09:42:00|4410|4409.5|4410.5|4409.5|4410.5|4410|4410|4409.5|0
1634895730000|2021-10-22 09:42:10|4410||4410||4410||4410||0
1634895740000|2021-10-22 09:42:20|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4409.5|0
1634895750000|2021-10-22 09:42:30|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4410|0
1634895760000|2021-10-22 09:42:40|4411.5|4411|4411|4410.5|4411.5|4411|4410.5|4410|0
1634895770000|2021-10-22 09:42:50|4410.5|4410|4410.5|4410|4411|4410.5|4410.5|4410|0
1634895780000|2021-10-22 09:43:00|4410|4409.5|4410|4409.5|4410.5|4410|4410|4409.5|0
1634895790000|2021-10-22 09:43:10|4409.5|4409|4410|4409.5|4410.5|4409.5|4409.5|4409|0
1634895800000|2021-10-22 09:43:20|4410.5|4409|4410|4409.5|4410.5|4409.5|4410|4409|0
1634895810000|2021-10-22 09:43:30||4409||4409||4409.5||4409|0
1634895820000|2021-10-22 09:43:40|4409.5|4409.5|4410|4409.5|4410|4409.5|4409.5|4409.5|0
1634895840000|2021-10-22 09:44:00|4409.5|4409|4410|4409.5|4410|4409.5|4409.5|4409|0
1634895850000|2021-10-22 09:44:10|4410.5|4410|4410|4409.5|4411|4410.5|4410|4409.5|0
1634895870000|2021-10-22 09:44:30|4410.5|4410|4410.5|4410|4411|4410|4410.5|4410|0
1634895880000|2021-10-22 09:44:40|4410|4409.5|4410.5|4410|4410.5|4410|4410|4409.5|0
1634895890000|2021-10-22 09:44:50|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|0
1634895900000|2021-10-22 09:45:00|4410.5|4410|4411|4410|4411.5|4411|4410.5|4410|0
1634895920000|2021-10-22 09:45:20|4410.5|4410.5|4410.5|4410|4410.5|4410.5|4410.5|4410|0
1634895930000|2021-10-22 09:45:30|4411|4410.5|4410.5|4410|4411|4410.5|4410.5|4410|0
1634895940000|2021-10-22 09:45:40|4410|4409.5|4410.5|4410|4410.5|4410|4410|4409.5|0
1634895950000|2021-10-22 09:45:50|4411|4410.5|4411.5|4411|4412|4411|4411|4410.5|0
1634895960000|2021-10-22 09:46:00|4411|4410.5|4410.5|4410|4411|4410.5|4410.5|4410|0
1634895970000|2021-10-22 09:46:10|4411|4410.5|4411.5|4410.5|4411.5|4410.5|4411|4410.5|0
1634895980000|2021-10-22 09:46:20|4411|4410|4410|4409.5|4411|4410|4410|4409.5|0
1634895990000|2021-10-22 09:46:30|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4409.5|0
1634896000000|2021-10-22 09:46:40|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|0
1634896020000|2021-10-22 09:47:00|4409.5|4409|4409.5|4409|4409.5|4409|4409|4408.5|0
1634896030000|2021-10-22 09:47:10|4410|4409.5|4410|4409.5|4410.5|4409.5|4410|4409|0
1634896040000|2021-10-22 09:47:20|4410.5|4410|4410|4409|4411|4410|4409.5|4409|0
1634896050000|2021-10-22 09:47:30|4409.5||4409.5||4410||4409.5||0
1634896060000|2021-10-22 09:47:40|4409|4408.5|4409.5|4409|4410|4409|4409|4408.5|0
1634896070000|2021-10-22 09:47:50|4409|4408.5|4409.5|4409|4409.5|4409|4409|4408.5|0
1634896090000|2021-10-22 09:48:10|4410||4409.5||4410||4409.5||0
1634896110000|2021-10-22 09:48:30|4410|4409.5|4410.5|4410|4410.5|4410|4410|4409.5|0
1634896120000|2021-10-22 09:48:40|4410|4409.5|4410|4409.5|4410.5|4410|4410|4409.5|0
1634896130000|2021-10-22 09:48:50|4410.5|4410|4410.5|4410|4410.5|4410|4410|4409.5|0
1634896140000|2021-10-22 09:49:00|4411|4410.5|4410.5|4410|4411|4410.5|4410.5|4410|0
1634896150000|2021-10-22 09:49:10|4410|4409.5|4410|4409.5|4410.5|4409.5|4410|4409.5|0
1634896190000|2021-10-22 09:49:50|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4409|0
1634896200000|2021-10-22 09:50:00|4409|4408.5|4409|4408|4409.5|4408.5|4409|4408|0
1634896210000|2021-10-22 09:50:10|4408.5|4408.5|4409|4408|4409|4408.5|4408.5|4408|0
1634896220000|2021-10-22 09:50:20|4409.5|4408.5|4408.5|4408|4409.5|4409|4408|4407.5|0
1634896240000|2021-10-22 09:50:40|4408|4407.5|4409.5|4409|4410|4409|4408|4407.5|0
1634896250000|2021-10-22 09:50:50|4410|4409.5|4409.5|4409|4410|4409.5|4409.5|4409|0
1634896260000|2021-10-22 09:51:00|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|0
1634896270000|2021-10-22 09:51:10|4410.5|4410|4410.5|4409.5|4410.5|4410|4410|4409|0
1634896280000|2021-10-22 09:51:20|4411|4410|4411|4410|4411.5|4410.5|4410.5|4410|0
1634896290000|2021-10-22 09:51:30|4410.5|4409.5|4409.5|4409|4410.5|4409.5|4409|4408.5|0
1634896300000|2021-10-22 09:51:40|4409|4408.5|4410.5|4409.5|4410.5|4410|4409|4408.5|0
1634896310000|2021-10-22 09:51:50|4410|4410|4410|4409.5|4410.5|4410|4409.5|4409|0
1634896320000|2021-10-22 09:52:00|4410.5||4410||4410.5||4410||0
1634896330000|2021-10-22 09:52:10|4409.5|4409|4410|4409.5|4410|4409.5|4409.5|4409|0
1634896340000|2021-10-22 09:52:20|4409.5|4409|4409.5|4409|4410|4409.5|4409|4408.5|0
1634896350000|2021-10-22 09:52:30|4409|4408.5|4409|4408.5|4409|4408.5|4409|4408.5|0
1634896360000|2021-10-22 09:52:40|4408.5|4408|4409.5|4409|4410|4409|4408.5|4408|0
1634896370000|2021-10-22 09:52:50|4409|4408.5|4409.5|4409|4409.5|4409|4409|4408.5|0
1634896380000|2021-10-22 09:53:00|4409|4408.5|4409.5|4409|4409.5|4409|4409|4408.5|0
1634896390000|2021-10-22 09:53:10|4410|4409.5|4410|4409.5|4410|4409.5|4409.5|4409|0
1634896400000|2021-10-22 09:53:20|4409.5|4409|4410|4409.5|4410|4409.5|4409.5|4409|0
1634896410000|2021-10-22 09:53:30|4409.5|4409|4409.5|4409|4410|4409.5|4409.5|4409|0
1634896420000|2021-10-22 09:53:40|4409|4408.5|4409|4408.5|4409|4408.5|4409|4408|0
1634896430000|2021-10-22 09:53:50|4408.5|4408|4410|4409|4410.5|4410|4408.5|4408|0
1634896440000|2021-10-22 09:54:00|4409.5|4408.5|4409.5|4408.5|4410|4408.5|4409.5|4408.5|0
1634896450000|2021-10-22 09:54:10|4409|4409|4409.5|4409|4409.5|4409|4409|4408.5|0
1634896460000|2021-10-22 09:54:20|4409|4408.5|4409.5|4409|4409.5|4409|4409|4408.5|0
1634896470000|2021-10-22 09:54:30|4410|4408.5|4410|4409.5|4410|4409.5|4409.5|4408.5|0
1634896480000|2021-10-22 09:54:40|4410.5|4410|4411|4410|4411|4410.5|4410.5|4410|0
1634896490000|2021-10-22 09:54:50|4410.5|4409.5|4410|4409.5|4411|4410|4410|4409.5|0
1634896500000|2021-10-22 09:55:00|4409.5|4409|4409|4408.5|4409.5|4409|4409|4408.5|0
1634896510000|2021-10-22 09:55:10|4409.5|4409|4409.5|4409|4410|4409|4409.5|4409|0
1634896520000|2021-10-22 09:55:20|4409|4408.5|4408|4407.5|4409|4408.5|4408|4407.5|0
1634896530000|2021-10-22 09:55:30|4408.5|4407|4407.5|4407|4408.5|4407|4407.5|4407|0
1634896540000|2021-10-22 09:55:40|4408|4406.5|4407.5|4407|4408.5|4408|4407.5|4406.5|0
1634896560000|2021-10-22 09:56:00|4407|4406.5|4407|4406.5|4407.5|4407|4407|4406.5|0
1634896570000|2021-10-22 09:56:10|4407.5|4407|4408|4407|4408|4407.5|4407.5|4406.5|0
1634896580000|2021-10-22 09:56:20|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|4406.5|4406|0
1634896590000|2021-10-22 09:56:30|4407|4407|4407|4406.5|4407|4407|4407|4406.5|0
1634896600000|2021-10-22 09:56:40|4407.5|4407|4407|4406|4407.5|4407|4406.5|4406|0
1634896610000|2021-10-22 09:56:50|4406.5|4406.5|4407|4406.5|4407|4406.5|4406.5|4406.5|0
1634896620000|2021-10-22 09:57:00|4406.5|4406|4407|4406|4407|4406|4406.5|4406|0
1634896630000|2021-10-22 09:57:10|4406.5|4406.5|4408|4407.5|4408|4407.5|4406.5|4406|0
1634896640000|2021-10-22 09:57:20|4407.5|4407|4407|4406.5|4407.5|4407|4407|4406.5|0
1634896650000|2021-10-22 09:57:30|4406.5|4406|4407|4406|4407|4406|4406.5|4406|0
1634896660000|2021-10-22 09:57:40|4406.5|4406.5|4408|4407.5|4408|4407.5|4406.5|4406.5|0
1634896670000|2021-10-22 09:57:50|4407.5|4407|4408|4407.5|4408|4407.5|4407.5|4407|0
1634896680000|2021-10-22 09:58:00|4407.5|4407|4407.5|4407|4407.5|4407.5|4407.5|4407|0
1634896690000|2021-10-22 09:58:10|4407|4406.5|4407.5|4406.5|4407.5|4407|4407|4406.5|0
1634896700000|2021-10-22 09:58:20|4407|4407|4407|4406.5|4407.5|4407|4407|4406|0
1634896710000|2021-10-22 09:58:30|4406.5|4406|4406|4405.5|4407|4406.5|4406|4405|0
1634896720000|2021-10-22 09:58:40|4406.5|4406|4406.5|4406|4407|4406.5|4406.5|4406|0
1634896730000|2021-10-22 09:58:50|4407|4406.5|4406|4405.5|4407|4406.5|4406|4405|0
1634896740000|2021-10-22 09:59:00|4405.5|4405|4406|4405.5|4406|4405.5|4405.5|4405|0
1634896750000|2021-10-22 09:59:10|4405.5|4405|4406|4405.5|4406|4405.5|4405.5|4405|0
1634896760000|2021-10-22 09:59:20|4405.5|4405|4405|4404.5|4406|4405.5|4405|4404.5|0
1634896770000|2021-10-22 09:59:30|4405.5|4405|4406.5|4405.5|4406.5|4406|4405.5|4404.5|0
1634896780000|2021-10-22 09:59:40|4407|4406|4406.5|4406|4407|4406|4406.5|4406|0
1634896790000|2021-10-22 09:59:50|4406|4405.5|4406.5|4406|4406.5|4406|4406|4405.5|0
1634896810000|2021-10-22 10:00:10|4406|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|0
1634896820000|2021-10-22 10:00:20|4405|4404.5|4405|4404.5|4405.5|4405|4405|4404.5|0
1634896830000|2021-10-22 10:00:30|4404.5|4404|4404.5|4404|4405|4404|4404.5|4404|0
1634896840000|2021-10-22 10:00:40|4404|4403.5|4404|4403|4404|4403.5|4404|4403|0
1634896850000|2021-10-22 10:00:50|4403.5|4402.5|4404|4403.5|4404|4403.5|4403|4402.5|0
1634896860000|2021-10-22 10:01:00|4404.5|4404|4405|4404.5|4405|4404.5|4404.5|4404|0
1634896870000|2021-10-22 10:01:10|4404.5|4404|4404.5|4403.5|4405|4404.5|4404.5|4403.5|0
1634896880000|2021-10-22 10:01:20|4404|4403|4404|4403.5|4404.5|4403.5|4403.5|4403|0
1634896890000|2021-10-22 10:01:30|4404.5|4403|4403.5|4403|4404.5|4403.5|4403.5|4403|0
1634896910000|2021-10-22 10:01:50|4403|4402.5|4403.5|4403|4404|4403|4403|4402.5|0
1634896920000|2021-10-22 10:02:00|4403|4402.5|4403|4402.5|4403.5|4402.5|4402.5|4402|0
1634896930000|2021-10-22 10:02:10|4403.5|4403|4403.5|4402.5|4404|4403|4403|4402.5|0
1634896940000|2021-10-22 10:02:20|4403|4403|4403|4402.5|4403|4403|4403|4402.5|0
1634896950000|2021-10-22 10:02:30|4402.5|4402|4403|4402.5|4403|4402.5|4402.5|4402|0
1634896960000|2021-10-22 10:02:40|4403.5|4403|4404|4403.5|4404.5|4403.5|4403.5|4403|0
1634896970000|2021-10-22 10:02:50|4404.5|4404|4404.5|4404|4405|4404|4404.5|4404|0
1634896980000|2021-10-22 10:03:00||4403.5||4404||4404||4403.5|0
1634896990000|2021-10-22 10:03:10|4404|4403.5|4404|4403.5|4404|4403.5|4403.5|4403|0
1634897000000|2021-10-22 10:03:20|4403.5|4403|4403.5|4403|4403.5|4403|4403|4402.5|0
1634897010000|2021-10-22 10:03:30|4403|4402.5|4403.5|4403|4403.5|4403|4403|4402.5|0
1634897020000|2021-10-22 10:03:40|4403|4402.5|4403.5|4402.5|4403.5|4403|4403|4402.5|0
1634897030000|2021-10-22 10:03:50||4403||4403||4403||4403|0
1634897040000|2021-10-22 10:04:00|4404|4403.5|4404|4403.5|4404.5|4403.5|4404|4403.5|0
1634897050000|2021-10-22 10:04:10|4404.5|4403|4403.5|4403|4404.5|4403|4403.5|4403|0
1634897060000|2021-10-22 10:04:20|4404||4404||4404||4403.5||0
1634897070000|2021-10-22 10:04:30||4403.5||4403.5||4403.5||4403.5|0
1634897080000|2021-10-22 10:04:40|4403.5|4403|4402|4401.5|4403.5|4403|4402|4401.5|0
1634897090000|2021-10-22 10:04:50|4402.5|4402|4403|4402|4403|4402.5|4402.5|4402|0
1634897100000|2021-10-22 10:05:00|4403.5|4402.5|4403|4402.5|4403.5|4403|4403|4402.5|0
1634897110000|2021-10-22 10:05:10|4403.5|4403|4404|4403.5|4404|4403.5|4403|4402.5|0
1634897130000|2021-10-22 10:05:30||4403||4403.5||4403.5||4403|0
1634897140000|2021-10-22 10:05:40|4403.5|4403|4404|4403|4404|4403.5|4403.5|4403|0
1634897150000|2021-10-22 10:05:50|4404.5|4403.5|4405|4404.5|4405|4404.5|4404.5|4403|0
1634897170000|2021-10-22 10:06:10|4405.5|4405|4405.5|4405|4406|4405|4405.5|4405|0
1634897180000|2021-10-22 10:06:20|4406|4405.5|4406|4405.5|4406|4405.5|4405.5|4405.5|0
1634897190000|2021-10-22 10:06:30||4405||4405.5||4405.5||4405|0
1634897200000|2021-10-22 10:06:40|4406.5|4406|4406|4405|4406.5|4406|4405.5|4405|0
1634897210000|2021-10-22 10:06:50|4405.5|4405.5|4406|4405|4406|4405.5|4405.5|4405|0
1634897220000|2021-10-22 10:07:00|4405.5|4405.5|4406|4405.5|4406|4405.5|4405.5|4405|0
1634897230000|2021-10-22 10:07:10|4406.5|4406|4406|4405.5|4406.5|4406|4406|4405.5|0
1634897240000|2021-10-22 10:07:20|4406.5|4406|4407|4406.5|4407|4406.5|4406.5|4406|0
1634897250000|2021-10-22 10:07:30|4406.5|4406|4406.5|4406|4407|4406|4406.5|4406|0
1634897270000|2021-10-22 10:07:50|4407|4406.5|4407|4406.5|4407|4406.5|4406.5|4406|0
1634897280000|2021-10-22 10:08:00|4406.5|4406|4407|4406.5|4407|4406.5|4406.5|4406|0
1634897300000|2021-10-22 10:08:20|4407.5|4407|4407.5|4407|4407.5|4407|4407|4406.5|0
1634897310000|2021-10-22 10:08:30|4407|4406.5|4407.5|4406.5|4407.5|4406.5|4407|4406.5|0
1634897320000|2021-10-22 10:08:40||4407||4407||4407||4406.5|0
1634897330000|2021-10-22 10:08:50|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|0
1634897340000|2021-10-22 10:09:00|4408.5|4408|4408.5|4407.5|4408.5|4408|4408|4407.5|0
1634897350000|2021-10-22 10:09:10|4408|4408|4408|4407.5|4408.5|4408|4408|4407.5|0
1634897360000|2021-10-22 10:09:20|4408.5|4408|4408.5|4408|4409|4408|4408.5|4407.5|0
1634897370000|2021-10-22 10:09:30|4408|4407.5|4408|4407.5|4408|4408|4407.5|4407|0
1634897380000|2021-10-22 10:09:40|4408.5|4408|4408.5|4407.5|4408.5|4408|4408.5|4407.5|0
1634897390000|2021-10-22 10:09:50||4408||4408||4408||4407.5|0
1634897400000|2021-10-22 10:10:00|4408|4407.5|4408.5|4407.5|4408.5|4407.5|4408|4407.5|0
1634897410000|2021-10-22 10:10:10|4408|4407|4407.5|4407|4408|4407|4407.5|4407|0
1634897420000|2021-10-22 10:10:20|4407|4406.5|4407.5|4407|4407.5|4407|4407|4406.5|0
1634897430000|2021-10-22 10:10:30|4407|4406.5|4407|4406.5|4407.5|4406.5|4407|4406.5|0
1634897440000|2021-10-22 10:10:40|4406.5|4406|4406.5|4406|4406.5|4406|4406|4405.5|0
1634897450000|2021-10-22 10:10:50|4407|4406.5|4407|4406.5|4407|4406.5|4407|4406.5|0
1634897460000|2021-10-22 10:11:00|4406.5|4406|4406.5|4406|4406.5|4406|4406.5|4406|0
1634897480000|2021-10-22 10:11:20|4407|4406.5|4406.5|4406|4407|4406.5|4406.5|4406|0
1634897490000|2021-10-22 10:11:30|4407|4406.5|4407.5|4407|4407.5|4407|4407|4406.5|0
1634897500000|2021-10-22 10:11:40|4407|4406.5|4406.5|4406|4407|4406.5|4406.5|4406|0
1634897510000|2021-10-22 10:11:50|4406|4405.5|4406|4405.5|4406.5|4405.5|4406|4405.5|0
1634897520000|2021-10-22 10:12:00|4405.5|4405|4405.5|4405|4406|4405.5|4405.5|4405|0
1634897530000|2021-10-22 10:12:10|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|0
1634897540000|2021-10-22 10:12:20|4406.5|4406|4407|4406|4407|4406|4406|4406|0
1634897550000|2021-10-22 10:12:30|4406.5||4406.5||4406.5||4406.5||0
1634897560000|2021-10-22 10:12:40|4407|4405.5|4406|4405.5|4407|4405.5|4406|4405.5|0
1634897570000|2021-10-22 10:12:50|4406.5|4406|4406.5|4406|4406.5|4406|4406.5|4406|0
1634897590000|2021-10-22 10:13:10|4407|4405.5|4406|4405.5|4407|4405.5|4406|4405.5|0
1634897610000|2021-10-22 10:13:30|4406.5|4406|4406|4405.5|4406.5|4406|4406|4405.5|0
1634897620000|2021-10-22 10:13:40|4406.5|4406|4406|4405.5|4406.5|4406|4406|4405.5|0
1634897630000|2021-10-22 10:13:50|4406.5|4406|4406|4405.5|4406.5|4406|4406|4405.5|0
1634897640000|2021-10-22 10:14:00|4406.5|4406|4406|4405.5|4406.5|4406|4406|4405.5|0
1634897660000|2021-10-22 10:14:20|4405.5|4405|4405.5|4405|4405.5|4405|4405|4404.5|0
1634897690000|2021-10-22 10:14:50|4406|4405.5|4404|4403.5|4406|4405.5|4404|4403.5|0
1634897700000|2021-10-22 10:15:00|4404.5|4403|4404.5|4404|4405|4404|4403.5|4403|0
1634897710000|2021-10-22 10:15:10|4404|4403.5|4403.5|4403|4404|4403.5|4403.5|4403|0
1634897720000|2021-10-22 10:15:20|4403|4402.5|4402.5|4402|4403.5|4403|4402.5|4402|0
1634897730000|2021-10-22 10:15:30|4403|4402.5|4402.5|4402|4403.5|4403|4402.5|4402|0
1634897740000|2021-10-22 10:15:40|4403|4402.5|4402.5|4402|4403|4402.5|4402.5|4402|0
1634897750000|2021-10-22 10:15:50|4402|4401.5|4402.5|4402|4402.5|4402|4402|4401.5|0
1634897760000|2021-10-22 10:16:00|4402|4401.5|4402.5|4402|4402.5|4402|4402|4401.5|0
1634897770000|2021-10-22 10:16:10|4402|4401.5|4402|4401.5|4402|4401.5|4402|4401.5|0
1634897790000|2021-10-22 10:16:30|4402.5|4402|4402|4401.5|4402.5|4402|4402|4401.5|0
1634897800000|2021-10-22 10:16:40|4402.5|4402|4402.5|4402|4402.5|4402|4402.5|4401.5|0
1634897810000|2021-10-22 10:16:50|4403|4401.5|4402.5|4401.5|4403|4402.5|4402.5|4401.5|0
1634897830000|2021-10-22 10:17:10|4402|4402|4404|4403.5|4404.5|4404|4402|4402|0
1634897850000|2021-10-22 10:17:30|4403.5|4403|4404|4403.5|4404|4403.5|4403.5|4403|0
1634897880000|2021-10-22 10:18:00|4404.5|4404|4404|4403|4405|4404|4403.5|4403|0
1634897890000|2021-10-22 10:18:10|4403.5|4403.5|4405|4403.5|4405|4404.5|4403.5|4403|0
1634897900000|2021-10-22 10:18:20|4404.5|4404|4404|4403|4404.5|4404|4404|4403|0
1634897910000|2021-10-22 10:18:30|4403.5|4402.5|4403|4402.5|4403.5|4403|4403|4402|0
1634897920000|2021-10-22 10:18:40|4403.5|4403|4405|4404|4405.5|4404.5|4403.5|4403|0
1634897930000|2021-10-22 10:18:50|4404.5|4403.5|4404.5|4404|4405|4404|4404.5|4403.5|0
1634897980000|2021-10-22 10:19:40|4405|4404.5|4404.5|4403.5|4405.5|4404.5|4404|4403|0
1634897990000|2021-10-22 10:19:50|4404|4404|4404|4403.5|4404.5|4404|4404|4403.5|0
1634898000000|2021-10-22 10:20:00|4404.5||4404||4404.5||4404||0
1634898010000|2021-10-22 10:20:10|4404.5||4404.5||4404.5||4404||0
1634898020000|2021-10-22 10:20:20|4404||4404||4404||4404||0
1634898030000|2021-10-22 10:20:30|4404.5|4404|4405|4404.5|4405|4404.5|4404.5|4404|0
1634898040000|2021-10-22 10:20:40|4404.5|4404|4405|4404|4405|4404|4404.5|4404|0
1634898050000|2021-10-22 10:20:50|4404.5|4404.5|4404.5|4404|4405|4404.5|4404.5|4404|0
1634898060000|2021-10-22 10:21:00|4405|4403.5|4405|4404|4405.5|4404.5|4404.5|4403.5|0
1634898070000|2021-10-22 10:21:10|4404.5|4404.5|4405|4404|4405|4404.5|4404.5|4404|0
1634898080000|2021-10-22 10:21:20|4404.5|4404.5|4405|4404.5|4405|4404.5|4404.5|4404|0
1634898090000|2021-10-22 10:21:30|4404.5|4404|4405|4404.5|4405|4404.5|4404.5|4404|0
1634898100000|2021-10-22 10:21:40|4404.5|4404|4405|4404|4405|4404.5|4404.5|4404|0
1634898110000|2021-10-22 10:21:50|4404.5|4404.5|4404.5|4404|4405|4404.5|4404.5|4404|0
1634898120000|2021-10-22 10:22:00|4405|4404.5|4404.5|4404|4405|4404.5|4404.5|4404|0
1634898130000|2021-10-22 10:22:10|4405|4404.5|4405.5|4405|4405.5|4405|4405|4404|0
1634898150000|2021-10-22 10:22:30|4405|4404.5|4405|4404.5|4405.5|4404.5|4405|4404.5|0
1634898160000|2021-10-22 10:22:40|4404.5|4403.5|4404|4403.5|4404.5|4404|4404|4403.5|0
1634898170000|2021-10-22 10:22:50|4403.5|4403|4404|4403.5|4404|4403.5|4403.5|4403|0
1634898190000|2021-10-22 10:23:10|4404.5|4404|4404|4403.5|4404.5|4404|4404|4403.5|0
1634898200000|2021-10-22 10:23:20|4404.5|4404|4404.5|4404|4404.5|4404|4404|4403.5|0
1634898210000|2021-10-22 10:23:30|4405|4404.5|4405|4404.5|4405|4404.5|4405|4404.5|0
1634898220000|2021-10-22 10:23:40|4405.5|4405|4406|4405.5|4406|4405.5|4405.5|4405|0
1634898230000|2021-10-22 10:23:50|4406.5|4405|4405|4404.5|4406.5|4405|4405|4404.5|0
1634898240000|2021-10-22 10:24:00|4405.5|4405|4406|4405|4406|4405.5|4405.5|4405|0
1634898250000|2021-10-22 10:24:10|4406.5|4405.5|4406.5|4406|4406.5|4406|4406|4405.5|0
1634898260000|2021-10-22 10:24:20|4406|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|0
1634898270000|2021-10-22 10:24:30|4406|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|0
1634898300000|2021-10-22 10:25:00|4405|4404.5|4405.5|4405|4405.5|4405|4405|4404.5|0
1634898310000|2021-10-22 10:25:10|4406|4405.5|4406|4405.5|4406.5|4405.5|4406|4405.5|0
1634898340000|2021-10-22 10:25:40|4406.5|4406|4406|4405.5|4407|4406|4406|4405.5|0
1634898350000|2021-10-22 10:25:50|4406.5|4406|4406|4405.5|4406.5|4406|4406|4405.5|0
1634898390000|2021-10-22 10:26:30|4406.5|4406|4406|4405.5|4407|4406|4406|4405.5|0
1634898400000|2021-10-22 10:26:40|4406.5|4406|4405.5|4405|4406.5|4406|4405|4404.5|0
1634898410000|2021-10-22 10:26:50|4405|4404.5|4405.5|4405|4405.5|4405|4405|4404.5|0
1634898420000|2021-10-22 10:27:00|4405|4404.5|4405|4404.5|4405|4404.5|4405|4404.5|0
1634898430000|2021-10-22 10:27:10|4404.5|4404|4405.5|4404.5|4405.5|4405|4404.5|4404|0
1634898440000|2021-10-22 10:27:20|4406|4405|4406|4405.5|4406.5|4405.5|4406|4405|0
1634898450000|2021-10-22 10:27:30|4405.5|4405|4405.5|4405|4405.5|4405|4405.5|4405|0
1634898460000|2021-10-22 10:27:40|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|0
1634898480000|2021-10-22 10:28:00|4405.5|4405|4405.5|4405|4405.5|4405.5|4405|4404.5|0
1634898490000|2021-10-22 10:28:10|4405|4404.5|4405|4404.5|4405|4404.5|4405|4404.5|0
1634898510000|2021-10-22 10:28:30|4405.5||4405||4405.5||4405||0
1634898530000|2021-10-22 10:28:50|4404.5|4404|4404.5|4404|4404.5|4404|4404.5|4404|0
1634898540000|2021-10-22 10:29:00|4404|4403.5|4404.5|4404|4404.5|4404|4404|4403.5|0
1634898560000|2021-10-22 10:29:20|4404|4403.5|4404|4403.5|4404.5|4403.5|4404|4403.5|0
1634898570000|2021-10-22 10:29:30|4403.5|4403|4403.5|4403|4404|4403|4403.5|4403|0
1634898580000|2021-10-22 10:29:40|4404|4403.5|4402.5|4402|4404|4403.5|4402.5|4402|0
1634898600000|2021-10-22 10:30:00|4403|4402.5|4402.5|4402|4403|4402.5|4402.5|4402|0
1634898610000|2021-10-22 10:30:10|4403|4402.5|4403.5|4403|4404|4403|4403|4402.5|0
1634898620000|2021-10-22 10:30:20|4404|4403.5|4403.5|4403|4404.5|4404|4403.5|4403|0
1634898630000|2021-10-22 10:30:30|4404|4403.5|4404|4403.5|4405|4404.5|4404|4403.5|0
1634898650000|2021-10-22 10:30:50|4404.5|4404|4404|4403.5|4404.5|4404|4404|4403.5|0
1634898660000|2021-10-22 10:31:00|4404.5||4404||4404.5||4404||0
1634898680000|2021-10-22 10:31:20|4403.5|4403|4403|4402.5|4403.5|4403|4403|4402.5|0
1634898690000|2021-10-22 10:31:30|4403.5|4403|4403.5|4403|4403.5|4403|4403|4402.5|0
1634898700000|2021-10-22 10:31:40|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403.5|0
1634898710000|2021-10-22 10:31:50|4403.5|4403|4403.5|4403|4404|4403|4403.5|4403|0
1634898720000|2021-10-22 10:32:00|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403.5|0
1634898730000|2021-10-22 10:32:10|4404.5|4404|4405.5|4405|4406|4405.5|4404.5|4403.5|0
1634898740000|2021-10-22 10:32:20|4406|4405.5|4406|4405|4406|4405.5|4405.5|4405|0
1634898750000|2021-10-22 10:32:30|4405.5|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|0
1634898760000|2021-10-22 10:32:40|4406|4405.5|4406|4405.5|4407.5|4406.5|4406|4405.5|0
1634898770000|2021-10-22 10:32:50|4406.5|4406|4406.5|4406|4407|4406|4406.5|4406|0
1634898780000|2021-10-22 10:33:00|4406|4405.5|4406.5|4406|4406.5|4406|4406|4405|0
1634898830000|2021-10-22 10:33:50|4406|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|0
1634898840000|2021-10-22 10:34:00|4406|4405.5|4406|4405.5|4406|4405.5|4405.5|4405|0
1634898850000|2021-10-22 10:34:10|4405.5|4405|4406|4405.5|4406|4405.5|4405.5|4405|0
1634898900000|2021-10-22 10:35:00|4405.5|4405|4405.5|4405|4405.5|4405|4405.5|4405|0
1634898910000|2021-10-22 10:35:10|4406|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|0
1634898920000|2021-10-22 10:35:20|4405|4404.5|4403|4402.5|4405|4404.5|4403|4402.5|0
1634898930000|2021-10-22 10:35:30|4403.5|4403|4403.5|4403|4403.5|4403|4403|4403|0
1634898940000|2021-10-22 10:35:40|4403|4402.5|4403|4402.5|4403.5|4403|4403|4402.5|0
1634898950000|2021-10-22 10:35:50|4402.5|4402|4402.5|4402|4403|4402.5|4402.5|4402|0
1634898960000|2021-10-22 10:36:00|4403|4402.5|4402.5|4402|4403|4402.5|4402.5|4402|0
1634899000000|2021-10-22 10:36:40|4403|4402.5|4402.5|4402|4403|4402.5|4402.5|4401.5|0
1634899010000|2021-10-22 10:36:50|4402|4401.5|4402|4401.5|4402.5|4402|4402|4401.5|0
1634899020000|2021-10-22 10:37:00|4402.5|4402|4402|4401.5|4402.5|4402|4402|4401.5|0
1634899030000|2021-10-22 10:37:10|4401.5|4401|4403.5|4403|4403.5|4403|4401.5|4401|0
1634899040000|2021-10-22 10:37:20|4403|4402.5|4403|4402.5|4403|4403|4403|4402.5|0
1634899050000|2021-10-22 10:37:30|4403.5|4403|4403.5|4403|4404|4403.5|4403.5|4403|0
1634899060000|2021-10-22 10:37:40|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403.5|0
1634899080000|2021-10-22 10:38:00|4404.5|4404|4403.5|4403|4404.5|4404|4403.5|4403|0
1634899090000|2021-10-22 10:38:10|4404||4403.5||4404||4403.5||0
1634899100000|2021-10-22 10:38:20|4404|4403.5|4404.5|4403.5|4404.5|4403.5|4404|4403.5|0
1634899110000|2021-10-22 10:38:30|4404||4404||4404||4404||0
1634899140000|2021-10-22 10:39:00|4404.5|4404|4404.5|4404|4404.5|4404|4404|4403.5|0
1634899160000|2021-10-22 10:39:20|4404|4403.5|4404|4403.5|4404.5|4404|4403.5|4403|0
1634899180000|2021-10-22 10:39:40|4404.5|4404|4404.5|4404|4404.5|4404|4404.5|4404|0
1634899200000|2021-10-22 10:40:00|4405|4404.5|4404.5|4404|4405.5|4404.5|4404.5|4404|0
1634899210000|2021-10-22 10:40:10|4404|4403.5|4404|4403.5|4404.5|4403.5|4404|4403.5|0
1634899220000|2021-10-22 10:40:20|4404.5||4404.5||4404.5||4404.5||0
1634899230000|2021-10-22 10:40:30|4404|4404|4404.5|4403.5|4404.5|4404|4404|4403.5|0
1634899240000|2021-10-22 10:40:40|4404||4404||4404||4404||0
1634899250000|2021-10-22 10:40:50|4403.5|4403|4403.5|4403|4404|4403|4403.5|4403|0
1634899260000|2021-10-22 10:41:00|4403|4402.5|4403|4402.5|4403|4402.5|4403|4402.5|0
1634899270000|2021-10-22 10:41:10||4402||4402.5||4402.5||4402|0
1634899280000|2021-10-22 10:41:20||4402||4402.5||4402.5||4402|0
1634899290000|2021-10-22 10:41:30|4402.5|4402|4402.5|4401.5|4402.5|4402|4402.5|4401.5|0
1634899300000|2021-10-22 10:41:40|4403|4402|4403|4402|4403.5|4403|4402.5|4402|0
1634899310000|2021-10-22 10:41:50|4402.5|4401.5|4402|4401|4402.5|4401.5|4401.5|4401|0
1634899320000|2021-10-22 10:42:00|4401.5|4400.5|4401.5|4401|4402|4401|4401|4400.5|0
1634899330000|2021-10-22 10:42:10|4402|4401.5|4401.5|4401|4402|4401.5|4401.5|4401|0
1634899340000|2021-10-22 10:42:20|4401|4400.5|4401|4400.5|4401|4400.5|4401|4400.5|0
1634899360000|2021-10-22 10:42:40|4401.5|4401|4401.5|4401|4401.5|4401|4401|4400.5|0
1634899370000|2021-10-22 10:42:50|4402|4401.5|4402|4401.5|4402.5|4401.5|4402|4401.5|0
1634899380000|2021-10-22 10:43:00|4402.5|4402|4402|4401.5|4403|4402|4402|4401.5|0
1634899410000|2021-10-22 10:43:30|4402.5|4402|4402|4401.5|4402.5|4402|4402|4401.5|0
1634899420000|2021-10-22 10:43:40|4402.5|4402|4402.5|4402|4403|4402.5|4402.5|4402|0
1634899430000|2021-10-22 10:43:50|4402|4401.5|4402|4401.5|4402|4401.5|4402|4401.5|0
1634899440000|2021-10-22 10:44:00|4401.5|4401|4401|4400.5|4402|4401|4401|4400.5|0
1634899450000|2021-10-22 10:44:10|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4400|0
1634899460000|2021-10-22 10:44:20|4400|4399.5|4399.5|4399|4400|4399.5|4399.5|4399|0
1634899470000|2021-10-22 10:44:30|4400|4399.5|4400.5|4400|4401|4400|4400|4399.5|0
1634899510000|2021-10-22 10:45:10|4401|4400.5|4401|4400|4401|4400.5|4401|4400|0
1634899520000|2021-10-22 10:45:20|4400.5||4401||4401||4400.5||0
1634899540000|2021-10-22 10:45:40|4400.5||4400.5||4400.5||4400.5||0
1634899550000|2021-10-22 10:45:50|4400|4399|4399|4398.5|4400|4399|4399|4398.5|0
1634899560000|2021-10-22 10:46:00|4399.5|4399|4398.5|4398|4399.5|4399|4398.5|4398|0
1634899570000|2021-10-22 10:46:10|4398|4397.5|4399|4398.5|4399|4398.5|4398|4397.5|0
1634899580000|2021-10-22 10:46:20|4398.5|4398|4398|4397.5|4398.5|4398|4398|4397.5|0
1634899590000|2021-10-22 10:46:30|4397.5|4397|4398|4397.5|4398|4397.5|4397.5|4397|0
1634899610000|2021-10-22 10:46:50|4397.5|4397|4396.5|4396|4397.5|4397|4396.5|4396|0
1634899620000|2021-10-22 10:47:00|4397|4396.5|4397|4396.5|4397.5|4397|4396.5|4396|0
1634899630000|2021-10-22 10:47:10|4396.5|4396|4396.5|4396|4396.5|4396|4396.5|4396|0
1634899640000|2021-10-22 10:47:20||4395.5||4396||4396||4395.5|0
1634899650000|2021-10-22 10:47:30|4396|4395.5|4396|4395.5|4396|4395.5|4396|4395.5|0
1634899660000|2021-10-22 10:47:40|4395.5|4395|4395.5|4395|4395.5|4395.5|4395.5|4395|0
1634899670000|2021-10-22 10:47:50|4395|4394.5|4395|4394.5|4395|4394.5|4395|4394.5|0
1634899690000|2021-10-22 10:48:10|4395.5|4395|4395.5|4394.5|4395.5|4395|4395.5|4394.5|0
1634899700000|2021-10-22 10:48:20|4396|4395|4396.5|4396|4396.5|4396|4396|4395|0
1634899710000|2021-10-22 10:48:30|4397|4396.5|4397.5|4397|4397.5|4397|4397|4396|0
1634899720000|2021-10-22 10:48:40|4397|4396.5|4396.5|4395.5|4397.5|4397|4396|4395.5|0
1634899730000|2021-10-22 10:48:50|4396|4396|4396.5|4396|4396.5|4396|4396|4395.5|0
1634899740000|2021-10-22 10:49:00|4396|4395.5|4396.5|4396|4396.5|4396|4396|4395|0
1634899750000|2021-10-22 10:49:10|4397|4396.5|4396.5|4396|4397|4396.5|4396.5|4396|0
1634899760000|2021-10-22 10:49:20|4396|4395.5|4396|4395.5|4396.5|4395.5|4395.5|4395|0
1634899770000|2021-10-22 10:49:30|4396.5|4395|4396|4395|4396.5|4395.5|4396|4395|0
1634899780000|2021-10-22 10:49:40|4395.5|4394.5|4395|4394.5|4395.5|4394.5|4395|4394.5|0
1634899790000|2021-10-22 10:49:50|4395.5|4395|4395.5|4395|4395.5|4395|4395|4394.5|0
1634899800000|2021-10-22 10:50:00|4395|4394.5|4395.5|4395|4395.5|4395|4395|4394.5|0
1634899810000|2021-10-22 10:50:10|4396|4395.5|4397|4396|4397|4396|4395.5|4395|0
1634899820000|2021-10-22 10:50:20|4396.5|4395.5|4395.5|4394.5|4396.5|4396|4395.5|4394.5|0
1634899830000|2021-10-22 10:50:30|4396|4395|4396|4395|4396|4395|4396|4395|0
1634899840000|2021-10-22 10:50:40|4395.5|4395.5|4396|4395.5|4396|4395.5|4395.5|4395.5|0
1634899860000|2021-10-22 10:51:00|4395.5|4395|4396|4395.5|4396|4395.5|4395.5|4395|0
1634899870000|2021-10-22 10:51:10|4395.5|4395|4395.5|4395|4396|4395.5|4395.5|4395|0
1634899880000|2021-10-22 10:51:20|4396|4395.5|4395.5|4395|4396|4395.5|4395.5|4395|0
1634899890000|2021-10-22 10:51:30|4396|4395.5|4396|4395.5|4396.5|4396|4396|4395|0
1634899900000|2021-10-22 10:51:40||4395||4395||4395||4395|0
1634899910000|2021-10-22 10:51:50|4395.5|4395.5|4396|4395|4396|4395.5|4395.5|4395|0
1634899920000|2021-10-22 10:52:00|4396.5|4395.5|4396.5|4396|4396.5|4396|4396|4395.5|0
1634899940000|2021-10-22 10:52:20|4396|4395.5|4396.5|4395.5|4396.5|4395.5|4396|4395.5|0
1634899950000|2021-10-22 10:52:30|4396|4396|4396|4395.5|4396.5|4396|4396|4395.5|0
1634899960000|2021-10-22 10:52:40|4395.5|4395|4395.5|4395|4395.5|4395|4395.5|4395|0
1634899970000|2021-10-22 10:52:50|4396|4395.5|4396.5|4396|4397|4396.5|4395.5|4395|0
1634899980000|2021-10-22 10:53:00|4397|4396.5|4396|4395.5|4397|4396.5|4396|4395.5|0
1634899990000|2021-10-22 10:53:10|4396.5|4396|4397|4396|4397|4396.5|4396.5|4395.5|0
1634900000000|2021-10-22 10:53:20|4396.5|4396.5|4397|4396|4397|4396.5|4396.5|4396|0
1634900020000|2021-10-22 10:53:40|4396.5|4396.5|4397|4396.5|4397.5|4397|4396.5|4396|0
1634900030000|2021-10-22 10:53:50|4396.5|4396|4397|4396|4397.5|4397|4396.5|4396|0
1634900040000|2021-10-22 10:54:00||4396.5||4396||4396.5||4396|0
1634900050000|2021-10-22 10:54:10|4396.5|4395.5|4395.5|4395|4396.5|4395.5|4395.5|4395|0
1634900060000|2021-10-22 10:54:20|4396|4395.5|4396|4395|4396.5|4395.5|4396|4395|0
1634900070000|2021-10-22 10:54:30|4395.5|4394.5|4395.5|4394.5|4395.5|4395|4395|4394.5|0
1634900080000|2021-10-22 10:54:40|4395|4395|4396|4395|4396|4395|4395|4394.5|0
1634900100000|2021-10-22 10:55:00|4396.5|4395.5|4396.5|4396|4396.5|4396|4396|4395.5|0
1634900110000|2021-10-22 10:55:10|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|0
1634900120000|2021-10-22 10:55:20|4396.5|4396|4396|4395.5|4396.5|4396|4396|4395.5|0
1634900150000|2021-10-22 10:55:50|4396.5|4396|4396.5|4395.5|4397|4396.5|4396.5|4395.5|0
1634900160000|2021-10-22 10:56:00|4396|4396|4395.5|4395|4396|4396|4395.5|4395|0
1634900170000|2021-10-22 10:56:10|4395|4394.5|4395.5|4395|4395.5|4395|4395|4394.5|0
1634900180000|2021-10-22 10:56:20|4396|4395.5|4396|4395.5|4396|4395.5|4396|4395.5|0
1634900200000|2021-10-22 10:56:40|4395.5|4395|4395.5|4395|4396|4395|4395.5|4395|0
1634900210000|2021-10-22 10:56:50|4396|4395.5|4396|4395|4396|4395.5|4396|4395|0
1634900220000|2021-10-22 10:57:00|4395.5|4395.5|4396|4395.5|4396|4395.5|4395.5|4395.5|0
1634900230000|2021-10-22 10:57:10|4395.5|4395|4395.5|4395|4395.5|4395|4395.5|4395|0
1634900240000|2021-10-22 10:57:20|4396|4395.5|4396|4395|4396|4395.5|4395.5|4395|0
1634900250000|2021-10-22 10:57:30||4395.5||4395.5||4395.5||4395.5|0
1634900260000|2021-10-22 10:57:40|4396.5|4396|4397.5|4397|4397.5|4397|4396.5|4396|0
1634900270000|2021-10-22 10:57:50|4398|4396.5|4397|4396|4398|4396.5|4396.5|4396|0
1634900280000|2021-10-22 10:58:00|4396.5|4396.5|4397|4396|4397|4396.5|4396.5|4396|0
1634900290000|2021-10-22 10:58:10|4396.5||4396.5||4396.5||4396.5||0
1634900310000|2021-10-22 10:58:30|4396|4395.5|4396.5|4396|4396.5|4396|4396|4395.5|0
1634900320000|2021-10-22 10:58:40|4396|4395.5|4396.5|4395.5|4396.5|4395.5|4396|4395.5|0
1634900330000|2021-10-22 10:58:50|4396|4395|4396|4395|4396|4395|4395.5|4395|0
1634900340000|2021-10-22 10:59:00|4396.5|4395.5|4396|4395.5|4396.5|4395.5|4396|4395.5|0
1634900350000|2021-10-22 10:59:10|4396.5|4396|4396.5|4396|4397|4396.5|4396.5|4395.5|0
1634900370000|2021-10-22 10:59:30|4396|4395.5|4396|4395.5|4396|4395.5|4396|4395.5|0
1634900380000|2021-10-22 10:59:40|4395.5|4394.5|4396|4395.5|4396|4395.5|4395.5|4394.5|0
1634900390000|2021-10-22 10:59:50|4396.5|4396|4397.5|4396.5|4397.5|4397|4396.5|4395.5|0
1634900400000|2021-10-22 11:00:00|4398|4397|4397.5|4397|4398|4397|4397.5|4397|0
1634900410000|2021-10-22 11:00:10|4398|4397.5|4397.5|4397|4398|4397.5|4397|4396.5|0
1634900420000|2021-10-22 11:00:20|4398|4397.5|4398|4397.5|4398|4397.5|4397.5|4397|0
1634900430000|2021-10-22 11:00:30|4398.5||4398.5||4398.5||4398.5||0
1634900440000|2021-10-22 11:00:40|4398|4397|4397.5|4396.5|4398|4397.5|4397|4396.5|0
1634900450000|2021-10-22 11:00:50|4397|4397|4397|4396.5|4397.5|4397|4397|4396.5|0
1634900470000|2021-10-22 11:01:10|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4396.5|0
1634900480000|2021-10-22 11:01:20|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|0
1634900490000|2021-10-22 11:01:30|4397.5|4397|4397.5|4396.5|4397.5|4397|4397.5|4396.5|0
1634900500000|2021-10-22 11:01:40|4397|4397|4397.5|4397|4397.5|4397|4397|4397|0
1634900510000|2021-10-22 11:01:50|4398|4397.5|4398|4397.5|4398|4397.5|4397.5|4397|0
1634900520000|2021-10-22 11:02:00|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4396.5|0
1634900530000|2021-10-22 11:02:10|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|0
1634900540000|2021-10-22 11:02:20|4397.5|4397|4397.5|4397|4397.5|4397|4397|4396.5|0
1634900550000|2021-10-22 11:02:30|4397|4396.5|4397.5|4397|4397.5|4397|4397|4396.5|0
1634900570000|2021-10-22 11:02:50|4398|4397.5|4398|4397.5|4398.5|4398|4397.5|4397|0
1634900580000|2021-10-22 11:03:00|4398.5|4398|4399|4398.5|4399|4398.5|4398.5|4398|0
1634900590000|2021-10-22 11:03:10|4399.5|4398|4399|4398|4399.5|4399|4398.5|4398|0
1634900600000|2021-10-22 11:03:20|4399.5|4398.5|4399|4398.5|4399.5|4398.5|4399|4398.5|0
1634900610000|2021-10-22 11:03:30|4398.5|4398|4398.5|4398|4398.5|4398|4398.5|4398|0
1634900620000|2021-10-22 11:03:40|4398|4397.5|4397|4396.5|4398|4397.5|4397|4396.5|0
1634900630000|2021-10-22 11:03:50|4397.5||4397||4397.5||4397||0
1634900640000|2021-10-22 11:04:00|4397.5|4397|4398|4397|4398|4397|4397|4396.5|0
1634900650000|2021-10-22 11:04:10|4397.5||4398||4398||4397.5||0
1634900660000|2021-10-22 11:04:20|4398.5|4397.5|4400|4399.5|4400.5|4400|4398.5|4397.5|0
1634900670000|2021-10-22 11:04:30|4399.5|4399|4399.5|4399|4400|4399|4399.5|4399|0
1634900690000|2021-10-22 11:04:50|4399|4398.5|4399|4398.5|4399.5|4398.5|4399|4398.5|0
1634900700000|2021-10-22 11:05:00|4399.5|4399|4399.5|4399|4399.5|4399|4399.5|4398.5|0
1634900710000|2021-10-22 11:05:10|4400|4399.5|4400|4399.5|4400|4399.5|4399.5|4399|0
1634900720000|2021-10-22 11:05:20|4399.5|4399|4399.5|4399|4400|4399.5|4399.5|4399|0
1634900730000|2021-10-22 11:05:30|4399|4398.5|4400|4399|4400|4399|4399|4398.5|0
1634900740000|2021-10-22 11:05:40|4399.5|4398.5|4399.5|4399|4400|4399|4399.5|4398.5|0
1634900750000|2021-10-22 11:05:50|4399|4398.5|4398.5|4398|4399|4398.5|4398.5|4398|0
1634900760000|2021-10-22 11:06:00|4398|4397.5|4398.5|4397.5|4398.5|4397.5|4398|4397.5|0
1634900770000|2021-10-22 11:06:10|4398||4398.5||4398.5||4398||0
1634900780000|2021-10-22 11:06:20|4398|4398|4398|4397.5|4398|4398|4398|4397.5|0
1634900790000|2021-10-22 11:06:30|4398.5|4398|4399|4398|4399|4398|4398.5|4398|0
1634900810000|2021-10-22 11:06:50|4398.5|4398.5|4398.5|4398|4399|4398.5|4398.5|4398|0
1634900820000|2021-10-22 11:07:00|4399|4397.5|4398.5|4397.5|4399|4398|4398.5|4397.5|0
1634900830000|2021-10-22 11:07:10|4398|4397|4397.5|4396.5|4398|4397|4397|4396.5|0
1634900840000|2021-10-22 11:07:20|4397|4397|4397|4396|4397|4397|4396.5|4395.5|0
1634900850000|2021-10-22 11:07:30|4396.5|4396.5|4398.5|4398|4398.5|4398|4396.5|4396.5|0
1634900860000|2021-10-22 11:07:40|4399|4397.5|4398|4397.5|4399|4397.5|4398|4397.5|0
1634900870000|2021-10-22 11:07:50|4397.5|4397|4397.5|4397|4398|4397|4397.5|4397|0
1634900880000|2021-10-22 11:08:00|4397|4396.5|4397.5|4396.5|4397.5|4396.5|4396.5|4396|0
1634900900000|2021-10-22 11:08:20|4397|4396|4397|4396.5|4397.5|4397|4396.5|4396|0
1634900920000|2021-10-22 11:08:40||4396||4396.5||4396.5||4396|0
1634900930000|2021-10-22 11:08:50|4397.5|4397|4397.5|4396.5|4397.5|4397|4397.5|4396.5|0
1634900940000|2021-10-22 11:09:00|4397|4397|4397.5|4397|4397.5|4397|4397|4397|0
1634900950000|2021-10-22 11:09:10|4397|4396.5|4397|4396|4397|4396.5|4396.5|4396|0
1634900960000|2021-10-22 11:09:20|4396.5|4396.5|4397|4396|4397.5|4397|4396.5|4396|0
1634900970000|2021-10-22 11:09:30|4396.5||4396.5||4397||4396.5||0
1634900980000|2021-10-22 11:09:40|4397|4396.5|4396|4395.5|4397.5|4396.5|4396|4395|0
1634901000000|2021-10-22 11:10:00||4395||4395||4395||4395|0
1634901010000|2021-10-22 11:10:10|4396.5|4395.5|4396.5|4395.5|4397|4396|4396|4395.5|0
1634901020000|2021-10-22 11:10:20|4396|4396|4397|4396.5|4397|4396.5|4396|4396|0
1634901030000|2021-10-22 11:10:30|4396.5|4396|4396.5|4395.5|4397|4396|4396|4395.5|0
1634901040000|2021-10-22 11:10:40||4396||4395.5||4396||4395.5|0
1634901050000|2021-10-22 11:10:50|4396|4395|4395.5|4395|4396|4395|4395.5|4395|0
1634901060000|2021-10-22 11:11:00|4396|4395.5|4395.5|4395|4396|4395.5|4395.5|4395|0
1634901070000|2021-10-22 11:11:10|4396||4395.5||4396||4395.5||0
1634901080000|2021-10-22 11:11:20|4396||4395.5||4396||4395.5||0
1634901090000|2021-10-22 11:11:30|4396|4395.5|4395.5|4395|4396|4395.5|4395.5|4395|0
1634901110000|2021-10-22 11:11:50|4395|4394.5|4395.5|4395|4395.5|4395|4395|4394.5|0
1634901120000|2021-10-22 11:12:00|4395|4394.5|4395.5|4395|4395.5|4395|4395|4394.5|0
1634901130000|2021-10-22 11:12:10|4395|4394.5|4395.5|4395|4395.5|4395|4395|4394.5|0
1634901140000|2021-10-22 11:12:20||4394.5||4395||4395||4394.5|0
1634901160000|2021-10-22 11:12:40||4394.5||4394.5||4395||4394.5|0
1634901170000|2021-10-22 11:12:50|4395|4395|4396.5|4395.5|4396.5|4395.5|4395|4395|0
1634901180000|2021-10-22 11:13:00|4396|4395|4396|4395|4396.5|4395|4395.5|4395|0
1634901190000|2021-10-22 11:13:10|4395.5||4396||4396||4395.5||0
1634901200000|2021-10-22 11:13:20|4396.5|4395.5|4397.5|4397|4397.5|4397|4396.5|4395.5|0
1634901210000|2021-10-22 11:13:30|4397|4396.5|4396.5|4396|4397.5|4397|4396.5|4396|0
1634901220000|2021-10-22 11:13:40|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|0
1634901230000|2021-10-22 11:13:50|4397.5|4396|4397.5|4396.5|4397.5|4396.5|4397.5|4396|0
1634901240000|2021-10-22 11:14:00|4397|4397|4397.5|4397|4397.5|4397|4397|4397|0
1634901250000|2021-10-22 11:14:10|4398|4397.5|4397|4396.5|4398|4397.5|4397|4396.5|0
1634901260000|2021-10-22 11:14:20|4397.5|4397|4397|4396.5|4397.5|4397|4397|4396.5|0
1634901280000|2021-10-22 11:14:40|4396.5|4396|4396.5|4396|4397|4396|4396.5|4396|0
1634901290000|2021-10-22 11:14:50|4396|4395.5|4396.5|4396|4396.5|4396|4396|4395.5|0
1634901330000|2021-10-22 11:15:30|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|0
1634901340000|2021-10-22 11:15:40||4396||4396||4396||4396|0
1634901360000|2021-10-22 11:16:00|4396.5|4395.5|4396|4395.5|4396.5|4395.5|4396|4395.5|0
1634901370000|2021-10-22 11:16:10|4395.5|4395|4396|4395.5|4396.5|4396|4395.5|4395|0
1634901390000|2021-10-22 11:16:30|4396.5|4396|4396.5|4395.5|4396.5|4396|4396|4395.5|0
1634901400000|2021-10-22 11:16:40|4396||4396||4396||4396||0
1634901420000|2021-10-22 11:17:00|4396.5|4396|4396.5|4396|4396.5|4396|4396.5|4395.5|0
1634901440000|2021-10-22 11:17:20|4396|4395.5|4396.5|4396|4396.5|4396|4396|4395.5|0
1634901450000|2021-10-22 11:17:30|4397|4396.5|4396.5|4396|4397|4396.5|4396.5|4396|0
1634901460000|2021-10-22 11:17:40|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|0
1634901470000|2021-10-22 11:17:50|4397.5|4397|4397.5|4396.5|4397.5|4397|4397|4396.5|0
1634901480000|2021-10-22 11:18:00|4397|4397|4397|4396.5|4397.5|4397|4397|4396.5|0
1634901490000|2021-10-22 11:18:10|4397.5|4397|4398.5|4398|4398.5|4398|4397.5|4397|0
1634901520000|2021-10-22 11:18:40|4398|4397.5|4398.5|4398|4398.5|4398|4397.5|4397|0
1634901530000|2021-10-22 11:18:50||4397.5||4398||4398||4397.5|0
1634901540000|2021-10-22 11:19:00|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|0
1634901550000|2021-10-22 11:19:10|4398.5|4398|4398|4397.5|4398.5|4398|4398|4397.5|0
1634901560000|2021-10-22 11:19:20|4397.5|4397|4398|4397|4398|4397.5|4397.5|4397|0
1634901570000|2021-10-22 11:19:30|4397.5|4397.5|4397.5|4397|4397.5|4397.5|4397.5|4397|0
1634901580000|2021-10-22 11:19:40|4397|4396.5|4396.5|4396|4397|4396.5|4396.5|4396|0
1634901590000|2021-10-22 11:19:50|4397|4395.5|4397|4396|4397|4396|4397|4395.5|0
1634901610000|2021-10-22 11:20:10|4397.5|4396.5|4398.5|4397.5|4398.5|4397.5|4397|4396.5|0
1634901620000|2021-10-22 11:20:20|4399|4398|4399.5|4399|4399.5|4399|4398.5|4398|0
1634901630000|2021-10-22 11:20:30|4400|4399.5|4399.5|4398.5|4400|4399.5|4399|4398.5|0
1634901650000|2021-10-22 11:20:50|4399||4399||4399||4399||0
1634901670000|2021-10-22 11:21:10|4399.5|4399|4399|4398.5|4399.5|4399|4399|4398.5|0
1634901680000|2021-10-22 11:21:20|4399.5|4399|4399.5|4399|4399.5|4399|4399.5|4398.5|0
1634901690000|2021-10-22 11:21:30|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|0
1634901700000|2021-10-22 11:21:40|4398.5|4398|4397.5|4397|4398.5|4398|4397.5|4397|0
1634901710000|2021-10-22 11:21:50|4398|4397.5|4398|4397.5|4398|4397.5|4398|4397.5|0
1634901720000|2021-10-22 11:22:00|4398.5|4398|4399.5|4399|4400|4399|4398|4398|0
1634901730000|2021-10-22 11:22:10|4399|4398.5|4399.5|4399|4399.5|4399|4398.5|4398|0
1634901740000|2021-10-22 11:22:20|4399|4398.5|4399|4398.5|4399.5|4398.5|4399|4398.5|0
1634901790000|2021-10-22 11:23:10|4398.5|4398|4399|4398|4399|4398.5|4398.5|4398|0
1634901810000|2021-10-22 11:23:30|4399.5|4398.5|4399.5|4399|4399.5|4399|4399|4398.5|0
1634901830000|2021-10-22 11:23:50|4399|4398.5|4399.5|4399|4399.5|4399|4398.5|4398|0
1634901840000|2021-10-22 11:24:00|4400|4399.5|4401|4400|4401|4400|4400|4399.5|0
1634901850000|2021-10-22 11:24:10|4400.5|4400.5|4401|4400|4401|4400.5|4400.5|4400|0
1634901860000|2021-10-22 11:24:20|4400.5|4400.5|4400.5|4400|4400.5|4400.5|4400.5|4400|0
1634901870000|2021-10-22 11:24:30|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399.5|0
1634901880000|2021-10-22 11:24:40|4399.5|4399|4399.5|4399|4400|4399.5|4399.5|4399|0
1634901900000|2021-10-22 11:25:00|4400||4400||4400||4399.5||0
1634901910000|2021-10-22 11:25:10||4399.5||4399.5||4399.5||4399|0
1634901930000|2021-10-22 11:25:30|4399.5|4399|4399.5|4399|4399.5|4399|4399|4398.5|0
1634901940000|2021-10-22 11:25:40|4399|4398|4399|4398|4399.5|4398.5|4398.5|4398|0
1634901950000|2021-10-22 11:25:50||4398.5||4398.5||4398.5||4398.5|0
1634901960000|2021-10-22 11:26:00|4399.5|4399|4400.5|4400|4400.5|4400|4399|4399|0
1634901970000|2021-10-22 11:26:10|4400|4399.5|4399.5|4398.5|4400.5|4399.5|4398.5|4398|0
1634901980000|2021-10-22 11:26:20|4399||4399||4399||4399||0
1634902000000|2021-10-22 11:26:40|4398.5|4398|4398.5|4398|4398.5|4398|4398.5|4398|0
1634902040000|2021-10-22 11:27:20|4399|4398.5|4399|4398.5|4399.5|4398.5|4399|4398.5|0
1634902050000|2021-10-22 11:27:30|4399.5|4399|4399|4398.5|4399.5|4399|4399|4398.5|0
1634902060000|2021-10-22 11:27:40|4399.5|4399|4399.5|4399|4399.5|4399|4399|4398.5|0
1634902070000|2021-10-22 11:27:50|4399|4398.5|4399.5|4399|4399.5|4399|4399|4398.5|0
1634902080000|2021-10-22 11:28:00|4400|4399.5|4399.5|4399|4400|4399.5|4399.5|4399|0
1634902120000|2021-10-22 11:28:40|4400|4399.5|4399.5|4399|4400.5|4400|4399.5|4399|0
1634902130000|2021-10-22 11:28:50|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399.5|0
1634902140000|2021-10-22 11:29:00||4399||4399||4399.5||4399|0
1634902150000|2021-10-22 11:29:10||4399.5||4399.5||4399.5||4399.5|0
1634902160000|2021-10-22 11:29:20|4400.5|4400|4401|4400.5|4401|4400.5|4400.5|4400|0
1634902180000|2021-10-22 11:29:40|4401.5|4401|4401.5|4401|4402|4401.5|4401|4400.5|0
1634902210000|2021-10-22 11:30:10|4402|4401.5|4401.5|4401|4402|4401.5|4401|4400.5|0
1634902230000|2021-10-22 11:30:30|4401|4400.5|4401.5|4401|4401.5|4401|4401|4400.5|0
1634902240000|2021-10-22 11:30:40|4401|4400.5|4401|4400.5|4401|4401|4401|4400.5|0
1634902260000|2021-10-22 11:31:00|4400.5|4400|4401|4400.5|4401|4400.5|4400.5|4400|0
1634902280000|2021-10-22 11:31:20|4400.5|4400|4401|4400.5|4401|4400.5|4400.5|4400|0
1634902290000|2021-10-22 11:31:30|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4400|0
1634902320000|2021-10-22 11:32:00|4400|4399.5|4400.5|4399.5|4400.5|4400|4400|4399.5|0
1634902330000|2021-10-22 11:32:10|4400||4400||4400||4400||0
1634902340000|2021-10-22 11:32:20|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4399.5|0
1634902370000|2021-10-22 11:32:50|4400|4399.5|4400|4399.5|4400.5|4400|4400|4399.5|0
1634902380000|2021-10-22 11:33:00|4400.5|4400|4400.5|4400|4401|4400.5|4400.5|4400|0
1634902400000|2021-10-22 11:33:20|4401|4400.5|4400.5|4400|4401|4400.5|4400.5|4400|0
1634902410000|2021-10-22 11:33:30|4400|4399.5|4400.5|4399.5|4400.5|4399.5|4400|4399.5|0
1634902420000|2021-10-22 11:33:40|4401|4400|4400.5|4400|4401|4400.5|4400.5|4400|0
1634902430000|2021-10-22 11:33:50|4401|4400.5|4401|4400|4401.5|4401|4401|4400|0
1634902440000|2021-10-22 11:34:00|4400.5|4400.5|4401|4400.5|4401.5|4400.5|4400.5|4400|0
1634902450000|2021-10-22 11:34:10|4401.5|4401|4402|4401|4402|4401|4401|4400.5|0
1634902460000|2021-10-22 11:34:20|4401.5|4400.5|4402|4401|4402|4401|4401.5|4400.5|0
1634902470000|2021-10-22 11:34:30|4401.5||4401.5||4401.5||4401.5||0
1634902510000|2021-10-22 11:35:10|4402|4401.5|4403|4402|4403|4402|4402|4401.5|0
1634902520000|2021-10-22 11:35:20|4402.5|4401.5|4402.5|4401.5|4403|4401.5|4402|4401.5|0
1634902540000|2021-10-22 11:35:40|4402|4401|4401.5|4401|4402|4401.5|4401.5|4401|0
1634902560000|2021-10-22 11:36:00|4401|4400.5|4401|4400.5|4401.5|4401|4401|4400.5|0
1634902580000|2021-10-22 11:36:20|4401.5|4401|4401|4400.5|4401.5|4401|4401|4400.5|0
1634902600000|2021-10-22 11:36:40|4401.5|4401|4401.5|4401|4402|4401.5|4401|4400.5|0
1634902610000|2021-10-22 11:36:50||4400.5||4401||4401||4400.5|0
1634902620000|2021-10-22 11:37:00||4400.5||4401||4401||4400.5|0
1634902630000|2021-10-22 11:37:10||4400.5||4400.5||4401||4400.5|0
1634902640000|2021-10-22 11:37:20||4401||4401||4401||4401|0
1634902650000|2021-10-22 11:37:30|4402|4401.5|4401.5|4401|4402|4401.5|4401.5|4401|0
1634902660000|2021-10-22 11:37:40|4402||4401.5||4402||4401.5||0
1634902680000|2021-10-22 11:38:00|4402|4401.5|4402|4401|4402|4401.5|4401.5|4401|0
1634902690000|2021-10-22 11:38:10|4401.5|4401.5|4401.5|4401|4401.5|4401.5|4401.5|4401|0
1634902720000|2021-10-22 11:38:40|4401|4400.5|4400.5|4400|4401|4400.5|4400.5|4400|0
1634902760000|2021-10-22 11:39:20|4401|4400.5|4400.5|4400|4401|4400.5|4400.5|4400|0
1634902810000|2021-10-22 11:40:10|4400|4399.5|4400|4399|4400|4399.5|4400|4399|0
1634902820000|2021-10-22 11:40:20||4399.5||4399||4399.5||4399|0
1634902860000|2021-10-22 11:41:00|4399.5|4399.5|4399.5|4399|4400|4399.5|4399.5|4399|0
1634902890000|2021-10-22 11:41:30|4399|4398.5|4397|4396.5|4399|4398.5|4397|4396.5|0
1634902900000|2021-10-22 11:41:40|4397.5|4397|4398|4397.5|4398|4397.5|4397|4397|0
1634902910000|2021-10-22 11:41:50|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4397|0
1634902920000|2021-10-22 11:42:00|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|0
1634902930000|2021-10-22 11:42:10|4396.5|4396|4396.5|4396|4396.5|4396|4396.5|4396|0
1634902960000|2021-10-22 11:42:40|4396|4395.5|4396|4395.5|4396|4395.5|4396|4395.5|0
1634902970000|2021-10-22 11:42:50|4395.5|4395|4396|4395.5|4396|4395.5|4395.5|4395|0
1634902980000|2021-10-22 11:43:00|4395.5|4395|4396|4395.5|4396|4395.5|4395.5|4395|0
1634903020000|2021-10-22 11:43:40|4396.5|4396|4397|4396.5|4397|4396.5|4396.5|4396|0
1634903040000|2021-10-22 11:44:00|4396.5|4396|4395.5|4395|4396.5|4396|4395.5|4395|0
1634903050000|2021-10-22 11:44:10|4396|4395.5|4396|4395.5|4396.5|4396|4396|4395.5|0
1634903060000|2021-10-22 11:44:20|4396.5|4396|4396|4395|4396.5|4396|4395.5|4395|0
1634903070000|2021-10-22 11:44:30|4395.5|4395.5|4396.5|4396|4396.5|4396|4395.5|4395.5|0
1634903080000|2021-10-22 11:44:40|4396|4395.5|4396.5|4395.5|4396.5|4395.5|4396|4395|0
1634903090000|2021-10-22 11:44:50|4396|4395|4395.5|4395|4396|4395|4395.5|4395|0
1634903110000|2021-10-22 11:45:10|4395|4394.5|4395.5|4395|4395.5|4395|4395|4394.5|0
1634903130000|2021-10-22 11:45:30|4395|4394.5|4395.5|4395|4395.5|4395|4395|4394.5|0
1634903140000|2021-10-22 11:45:40|4396|4395.5|4396|4395|4396|4395.5|4395.5|4395|0
1634903150000|2021-10-22 11:45:50|4395.5|4395.5|4395.5|4395|4396|4395.5|4395|4394.5|0
1634903160000|2021-10-22 11:46:00|4395|4394.5|4395.5|4394.5|4396|4395|4395|4394.5|0
1634903170000|2021-10-22 11:46:10|4395|4395|4395.5|4394.5|4396|4395|4395|4394.5|0
1634903180000|2021-10-22 11:46:20||4395||4395||4395||4395|0
1634903190000|2021-10-22 11:46:30|4395|4394.5|4394.5|4394|4395|4394.5|4394.5|4394|0
1634903220000|2021-10-22 11:47:00|4394|4393.5|4393.5|4393|4394|4393.5|4393.5|4393|0
1634903250000|2021-10-22 11:47:30|4394|4392.5|4393.5|4393|4394|4393.5|4393.5|4392.5|0
1634903270000|2021-10-22 11:47:50|4393|4392.5|4393|4392.5|4393|4392.5|4393|4392.5|0
1634903290000|2021-10-22 11:48:10|4393.5|4393|4393|4392.5|4393.5|4393|4393|4392.5|0
1634903300000|2021-10-22 11:48:20|4392.5|4392|4392.5|4392|4393|4392.5|4392.5|4392|0
1634903310000|2021-10-22 11:48:30|4393|4392.5|4392.5|4392|4393|4392.5|4392.5|4392|0
1634903340000|2021-10-22 11:49:00|4392|4391.5|4392|4391.5|4392|4391.5|4392|4391.5|0
1634903350000|2021-10-22 11:49:10|4391.5|4391|4391.5|4391|4391.5|4391|4391.5|4390.5|0
1634903360000|2021-10-22 11:49:20|4391|4390.5|4390.5|4390|4391|4390.5|4390.5|4390|0
1634903370000|2021-10-22 11:49:30|4391|4390.5|4391|4390.5|4391|4390.5|4391|4390|0
1634903380000|2021-10-22 11:49:40|4391.5|4391|4391.5|4390.5|4392|4391.5|4391.5|4390.5|0
1634903390000|2021-10-22 11:49:50|4392|4391|4392|4391|4392|4391.5|4392|4391|0
1634903400000|2021-10-22 11:50:00|4392.5|4391.5|4392.5|4392|4392.5|4392|4392|4391|0
1634903410000|2021-10-22 11:50:10|4393|4392.5|4393|4392.5|4393|4392.5|4393|4392.5|0
1634903420000|2021-10-22 11:50:20|4393.5|4393|4393|4392.5|4393.5|4393|4392.5|4392|0
1634903430000|2021-10-22 11:50:30|4392.5|4392|4392|4391.5|4392.5|4392.5|4392|4391.5|0
1634903440000|2021-10-22 11:50:40|4391.5|4391|4392|4391.5|4392.5|4392|4391.5|4391|0
1634903450000|2021-10-22 11:50:50||4391||4391.5||4391.5||4391|0
1634903460000|2021-10-22 11:51:00|4392.5|4392|4392.5|4392|4392.5|4392|4392.5|4391.5|0
1634903470000|2021-10-22 11:51:10|4393|4392.5|4393|4392.5|4393|4392.5|4393|4392.5|0
1634903490000|2021-10-22 11:51:30|4393.5|4393|4393|4392|4393.5|4393|4393|4392|0
1634903500000|2021-10-22 11:51:40|4392.5|4391.5|4391.5|4390.5|4393|4391.5|4391|4390.5|0
1634903510000|2021-10-22 11:51:50|4391|4391|4391.5|4391|4392|4391.5|4391|4390.5|0
1634903520000|2021-10-22 11:52:00|4391|4390.5|4391.5|4390.5|4391.5|4391|4391|4390.5|0
1634903530000|2021-10-22 11:52:10|4391||4391||4391||4391||0
1634903570000|2021-10-22 11:52:50||4390||4390.5||4390.5||4390|0
1634903590000|2021-10-22 11:53:10|4391.5|4391|4391|4390.5|4391.5|4391|4391|4390.5|0
1634903610000|2021-10-22 11:53:30|4391.5|4391|4391.5|4391|4391.5|4391|4391.5|4391|0
1634903650000|2021-10-22 11:54:10|4392|4391.5|4392|4391|4392|4391.5|4392|4391|0
1634903660000|2021-10-22 11:54:20|4391.5||4392||4392||4391.5||0
1634903670000|2021-10-22 11:54:30||4391.5||4391.5||4391.5||4391.5|0
1634903680000|2021-10-22 11:54:40|4391.5|4391|4392|4391|4392|4391.5|4391.5|4391|0
1634903690000|2021-10-22 11:54:50|4391.5|4391.5|4391.5|4391|4391.5|4391.5|4391.5|4391|0
1634903700000|2021-10-22 11:55:00|4392|4391.5|4392|4391|4392|4391.5|4391.5|4391|0
1634903710000|2021-10-22 11:55:10||4391.5||4391.5||4391.5||4391.5|0
1634903720000|2021-10-22 11:55:20|4392.5|4392|4393|4392|4393|4392|4392.5|4392|0
1634903730000|2021-10-22 11:55:30|4392|4391.5|4392.5|4391.5|4392.5|4392|4392|4391.5|0
1634903740000|2021-10-22 11:55:40|4392|4391|4391.5|4391|4392|4391|4391.5|4391|0
1634903750000|2021-10-22 11:55:50|4392||4392||4392||4392||0
1634903760000|2021-10-22 11:56:00|4392.5|4391.5|4392|4391.5|4392.5|4392|4392|4391.5|0
1634903770000|2021-10-22 11:56:10|4391.5|4391|4392|4391.5|4392|4391.5|4391.5|4391|0
1634903780000|2021-10-22 11:56:20|4391.5|4391|4392|4391.5|4392|4391.5|4391.5|4391|0
1634903810000|2021-10-22 11:56:50|4391.5|4391|4391.5|4391|4392|4391|4391.5|4391|0
1634903840000|2021-10-22 11:57:20|4391|4390.5|4390.5|4390|4391|4390.5|4390.5|4390|0
1634903870000|2021-10-22 11:57:50|4391|4390.5|4391|4390.5|4391|4390.5|4391|4390.5|0
1634903880000|2021-10-22 11:58:00|4390.5|4390|4391|4390|4391|4390|4390.5|4390|0
1634903890000|2021-10-22 11:58:10|4390.5||4390.5||4390.5||4390.5||0
1634903910000|2021-10-22 11:58:30|4390|4389.5|4389.5|4388.5|4390|4389.5|4389|4388|0
1634903940000|2021-10-22 11:59:00|4389|4389|4390|4389.5|4390|4389.5|4389|4389|0
1634903960000|2021-10-22 11:59:20|4389.5|4389|4390|4389.5|4390.5|4390|4389.5|4389|0
1634903970000|2021-10-22 11:59:30|4390.5||4390.5||4390.5||4390||0
1634903980000|2021-10-22 11:59:40|4390||4390||4390||4390||0
1634904000000|2021-10-22 12:00:00|4390.5|4390|4390|4389|4391|4390.5|4389.5|4389|0
1634904010000|2021-10-22 12:00:10|4389.5|4388.5|4389.5|4388.5|4389.5|4388.5|4389.5|4388.5|0
1634904020000|2021-10-22 12:00:20|4389|4389|4389|4388.5|4389|4389|4389|4388.5|0
1634904040000|2021-10-22 12:00:40|4389.5|4389|4389.5|4389|4389.5|4389|4389.5|4389|0
1634904050000|2021-10-22 12:00:50|4390|4389.5|4390.5|4390|4390.5|4390|4390|4389|0
1634904060000|2021-10-22 12:01:00|4390|4389.5|4390|4389.5|4390|4389.5|4390|4389.5|0
1634904080000|2021-10-22 12:01:20|4389.5|4389|4389.5|4388.5|4390|4389.5|4389|4388.5|0
1634904090000|2021-10-22 12:01:30|4389||4389||4389.5||4389||0
1634904100000|2021-10-22 12:01:40|4389.5||4389.5||4389.5||4389||0
1634904110000|2021-10-22 12:01:50|4389|4389|4389.5|4389|4389.5|4389|4389|4389|0
1634904120000|2021-10-22 12:02:00|4389|4388.5|4389.5|4388.5|4389.5|4388.5|4389|4388.5|0
1634904140000|2021-10-22 12:02:20|4389||4389||4389||4389||0
1634904160000|2021-10-22 12:02:40|4389.5|4389|4389.5|4389|4389.5|4389|4389|4388.5|0
1634904170000|2021-10-22 12:02:50|4389|4388.5|4389|4388.5|4389|4388.5|4389|4388.5|0
1634904180000|2021-10-22 12:03:00|4388.5|4388|4387.5|4387|4388.5|4388|4387.5|4387|0
1634904190000|2021-10-22 12:03:10|4387|4386.5|4386.5|4386|4387|4386.5|4386.5|4386|0
1634904200000|2021-10-22 12:03:20|4387|4386.5|4387.5|4387|4387.5|4387|4387|4386.5|0
1634904210000|2021-10-22 12:03:30|4387|4386.5|4387|4386.5|4387.5|4386.5|4386.5|4386|0
1634904220000|2021-10-22 12:03:40|4387.5|4387|4388|4387.5|4388|4387.5|4387.5|4387|0
1634904230000|2021-10-22 12:03:50|4387.5|4387|4388.5|4387.5|4388.5|4388|4387.5|4387|0
1634904240000|2021-10-22 12:04:00|4388|4387|4387|4386.5|4388|4387|4387|4386|0
1634904250000|2021-10-22 12:04:10|4386.5|4386|4386.5|4386|4387|4386.5|4386.5|4386|0
1634904260000|2021-10-22 12:04:20|4387|4386.5|4387|4386.5|4387|4386.5|4386.5|4386.5|0
1634904270000|2021-10-22 12:04:30|4387.5|4387|4387.5|4387|4388|4387|4387.5|4387|0
1634904280000|2021-10-22 12:04:40||4386.5||4387||4387||4386.5|0
1634904290000|2021-10-22 12:04:50|4388|4387.5|4387.5|4387|4388|4387.5|4387.5|4387|0
1634904300000|2021-10-22 12:05:00|4388|4387.5|4388|4387.5|4389|4388|4387.5|4387|0
1634904310000|2021-10-22 12:05:10|4387.5|4387|4388|4387.5|4388|4387.5|4387.5|4387|0
1634904320000|2021-10-22 12:05:20|4388.5|4388|4388.5|4388|4388.5|4388|4388.5|4388|0
1634904330000|2021-10-22 12:05:30|4388|4387.5|4388|4387.5|4388|4387.5|4387.5|4387|0
1634904340000|2021-10-22 12:05:40|4388.5|4388|4388.5|4388|4389|4388.5|4388|4387.5|0
1634904350000|2021-10-22 12:05:50|4388|4387.5|4388|4387.5|4388|4387.5|4387.5|4387|0
1634904360000|2021-10-22 12:06:00||4387||4387||4387.5||4387|0
1634904370000|2021-10-22 12:06:10|4387.5|4387.5|4388.5|4388|4389|4388.5|4387.5|4387|0
1634904380000|2021-10-22 12:06:20|4389||4388.5||4389||4388.5||0
1634904390000|2021-10-22 12:06:30|4389|4388.5|4389|4388.5|4389|4388.5|4389|4388.5|0
1634904420000|2021-10-22 12:07:00|4389.5|4389|4390.5|4390|4390.5|4390|4389.5|4389|0
1634904430000|2021-10-22 12:07:10|4391|4390.5|4391|4390.5|4391.5|4391|4391|4390|0
1634904480000|2021-10-22 12:08:00|4391.5|4391|4391|4390.5|4391.5|4391|4391|4390.5|0
1634904490000|2021-10-22 12:08:10|4391.5|4391|4391.5|4391|4391.5|4391|4391.5|4391|0
1634904530000|2021-10-22 12:08:50|4391|4390.5|4391.5|4391|4391.5|4391|4391|4390.5|0
1634904540000|2021-10-22 12:09:00|4391|4390.5|4390.5|4390|4391|4390.5|4390.5|4390|0
1634904550000|2021-10-22 12:09:10|4390|4389.5|4390|4389|4390|4389.5|4390|4389|0
1634904560000|2021-10-22 12:09:20||4389.5||4389.5||4389.5||4389|0
1634904570000|2021-10-22 12:09:30||4389||4389||4389||4389|0
1634904590000|2021-10-22 12:09:50|4389.5|4388.5|4389|4388|4389.5|4389|4388.5|4388|0
1634904610000|2021-10-22 12:10:10||4388.5||4388||4388.5||4388|0
1634904630000|2021-10-22 12:10:30|4388.5|4387.5|4388|4387.5|4388.5|4388|4388|4387.5|0
1634904640000|2021-10-22 12:10:40|4388.5|4388|4388.5|4388|4388.5|4388|4388.5|4387.5|0
1634904650000|2021-10-22 12:10:50|4389||4388.5||4389||4388.5||0
1634904660000|2021-10-22 12:11:00|4388|4387.5|4388.5|4387.5|4388.5|4388|4388|4387.5|0
1634904670000|2021-10-22 12:11:10|4388|4388|4387.5|4387|4388|4388|4387.5|4387|0
1634904710000|2021-10-22 12:11:50|4388|4387.5|4388.5|4388|4389|4388|4388|4387.5|0
1634904720000|2021-10-22 12:12:00|4388|4387.5|4386.5|4386|4388|4387.5|4386.5|4385.5|0
1634904730000|2021-10-22 12:12:10|4386|4385.5|4386|4385.5|4386|4385.5|4385.5|4385|0
1634904740000|2021-10-22 12:12:20|4386.5|4385|4385.5|4385|4386.5|4385|4385.5|4385|0
1634904750000|2021-10-22 12:12:30|4385|4384.5|4385.5|4385|4385.5|4385|4385|4384.5|0
1634904760000|2021-10-22 12:12:40|4386|4385.5|4386|4385|4386|4385.5|4385.5|4385|0
1634904770000|2021-10-22 12:12:50|4385.5|4385.5|4385.5|4385|4386|4385.5|4385|4384.5|0
1634904780000|2021-10-22 12:13:00|4385|4384.5|4385|4384.5|4385.5|4385|4385|4384.5|0
1634904790000|2021-10-22 12:13:10|4385.5|4385|4386|4385.5|4386|4385.5|4385.5|4384.5|0
1634904800000|2021-10-22 12:13:20|4385.5|4385|4385.5|4384.5|4386|4385|4385|4384.5|0
1634904820000|2021-10-22 12:13:40|4385|4384|4385|4384.5|4385|4384.5|4384.5|4384|0
1634904830000|2021-10-22 12:13:50|4384.5|4384|4384.5|4384|4385|4384.5|4384.5|4384|0
1634904840000|2021-10-22 12:14:00|4385||4384.5||4385||4384.5||0
1634904850000|2021-10-22 12:14:10|4385|4384.5|4385|4384.5|4385|4384.5|4384.5|4384.5|0
1634904860000|2021-10-22 12:14:20|4384.5|4384|4384.5|4384|4384.5|4384|4384|4383.5|0
1634904880000|2021-10-22 12:14:40|4385|4384.5|4386|4385|4386|4385|4385|4384.5|0
1634904900000|2021-10-22 12:15:00|4386.5|4385.5|4387|4386|4387|4386.5|4386.5|4385.5|0
1634904910000|2021-10-22 12:15:10|4386.5|4386.5|4387|4386|4387|4386.5|4386.5|4386|0
1634904920000|2021-10-22 12:15:20|4386.5||4386.5||4386.5||4386.5||0
1634904950000|2021-10-22 12:15:50|4387|4386.5|4386.5|4386|4387|4386.5|4386.5|4386|0
1634904970000|2021-10-22 12:16:10|4387|4386.5|4387|4386.5|4387|4386.5|4386.5|4386|0
1634904990000|2021-10-22 12:16:30|4387.5|4387|4387.5|4386.5|4388|4387.5|4387|4386.5|0
1634905000000|2021-10-22 12:16:40||4387||4387||4387||4387|0
1634905010000|2021-10-22 12:16:50|4388|4386.5|4388|4387|4388|4387.5|4387.5|4386.5|0
1634905020000|2021-10-22 12:17:00||4387.5||4387.5||4387.5||4387|0
1634905030000|2021-10-22 12:17:10|4389.5|4388|4388|4387.5|4389.5|4388|4388|4387.5|0
1634905040000|2021-10-22 12:17:20|4387.5|4387|4387.5|4387|4387.5|4387|4387.5|4387|0
1634905050000|2021-10-22 12:17:30|4387|4386.5|4387|4386.5|4387.5|4387|4387|4386.5|0
1634905060000|2021-10-22 12:17:40|4386.5|4386|4386.5|4386|4386.5|4386.5|4386.5|4386|0
1634905080000|2021-10-22 12:18:00|4387|4386.5|4387|4386.5|4387|4386.5|4386.5|4386|0
1634905090000|2021-10-22 12:18:10|4387.5|4387|4387.5|4387|4387.5|4387|4387.5|4387|0
1634905110000|2021-10-22 12:18:30|4387|4386.5|4387|4386.5|4387.5|4387|4387|4386.5|0
1634905130000|2021-10-22 12:18:50|4387.5|4387|4387.5|4387|4388|4387.5|4387.5|4386.5|0
1634905140000|2021-10-22 12:19:00|4388|4387.5|4387.5|4387|4388.5|4388|4387.5|4387|0
1634905180000|2021-10-22 12:19:40|4388|4387.5|4387.5|4387|4388|4387.5|4387.5|4387|0
1634905190000|2021-10-22 12:19:50|4387|4386.5|4387|4386.5|4387.5|4386.5|4386.5|4386|0
1634905200000|2021-10-22 12:20:00|4386.5|4386|4387|4386|4387|4386|4386.5|4386|0
1634905210000|2021-10-22 12:20:10||4386.5||4386.5||4386.5||4386.5|0
1634905220000|2021-10-22 12:20:20|4387.5|4387|4385.5|4385|4387.5|4387|4385.5|4385|0
1634905240000|2021-10-22 12:20:40|4385|4384.5|4384.5|4384|4385|4384.5|4384.5|4384|0
1634905250000|2021-10-22 12:20:50|4385|4384.5|4384.5|4384|4385|4384.5|4384.5|4384|0
1634905260000|2021-10-22 12:21:00|4384|4383.5|4384|4383|4384|4383.5|4383.5|4383|0
1634905270000|2021-10-22 12:21:10||4383.5||4383||4383.5||4383|0
1634905280000|2021-10-22 12:21:20|4383.5||4383.5||4383.5||4383.5||0
1634905290000|2021-10-22 12:21:30|4383|4382.5|4383|4382.5|4383.5|4383|4383|4382.5|0
1634905300000|2021-10-22 12:21:40|4382.5|4382|4383|4382.5|4383|4382.5|4382.5|4382|0
1634905310000|2021-10-22 12:21:50|4383.5|4383|4383.5|4382.5|4383.5|4383|4383|4382.5|0
1634905320000|2021-10-22 12:22:00||4383||4383||4383||4383|0
1634905340000|2021-10-22 12:22:20|4383|4382.5|4383|4382.5|4383|4382.5|4383|4382.5|0
1634905360000|2021-10-22 12:22:40|4383.5|4383|4384|4383|4384|4383|4383|4382.5|0
1634905370000|2021-10-22 12:22:50|4383.5|4383.5|4383|4382.5|4385.5|4384.5|4383|4382.5|0
1634905380000|2021-10-22 12:23:00|4384.5|4384|4385|4384.5|4385.5|4384.5|4384|4382.5|0
1634905390000|2021-10-22 12:23:10|4384.5|4384|4385|4384|4385|4384|4384.5|4384|0
1634905400000|2021-10-22 12:23:20||4384.5||4384.5||4384.5||4384|0
1634905420000|2021-10-22 12:23:40|4384.5|4384|4384.5|4384|4384.5|4384|4384.5|4384|0
1634905430000|2021-10-22 12:23:50|4385|4384.5|4384.5|4384|4385|4384.5|4384.5|4384|0
1634905440000|2021-10-22 12:24:00|4385|4384.5|4384.5|4383.5|4385|4384.5|4384.5|4383.5|0
1634905470000|2021-10-22 12:24:30|4385|4384|4385|4384.5|4385|4384.5|4385|4384|0
1634905480000|2021-10-22 12:24:40|4384.5|4384|4384.5|4384|4384.5|4384|4384.5|4384|0
1634905510000|2021-10-22 12:25:10|4385|4384.5|4384.5|4384|4385|4384.5|4384.5|4384|0
1634905520000|2021-10-22 12:25:20|4385|4384.5|4384.5|4384|4385|4384.5|4384.5|4384|0
1634905530000|2021-10-22 12:25:30|4385|4384.5|4385|4384|4385.5|4384.5|4384.5|4384|0
1634905540000|2021-10-22 12:25:40|4384.5|4383.5|4384|4383.5|4384.5|4383.5|4384|4383.5|0
1634905550000|2021-10-22 12:25:50|4383.5|4383|4383.5|4383|4383.5|4383|4383.5|4383|0
1634905570000|2021-10-22 12:26:10|4383|4382.5|4383|4382.5|4383|4382.5|4383|4382.5|0
1634905580000|2021-10-22 12:26:20|4383.5|4383|4383|4382.5|4383.5|4383|4383|4382.5|0
1634905600000|2021-10-22 12:26:40|4382.5|4382|4383|4382.5|4383|4382.5|4382.5|4382|0
1634905610000|2021-10-22 12:26:50|4383.5|4382|4384.5|4383.5|4385|4384.5|4383.5|4382|0
1634905620000|2021-10-22 12:27:00||4383||4383.5||4384||4383|0
1634905630000|2021-10-22 12:27:10||4384||4383.5||4384||4383.5|0
1634905650000|2021-10-22 12:27:30|4384||4384||4384||4384||0
1634905660000|2021-10-22 12:27:40|4384.5|4384|4384.5|4384|4384.5|4384|4384.5|4384|0
1634905670000|2021-10-22 12:27:50|4384|4383.5|4384.5|4383.5|4384.5|4384|4384|4383.5|0
1634905680000|2021-10-22 12:28:00||4384||4384||4384||4383.5|0
1634905700000|2021-10-22 12:28:20|4384|4383.5|4384|4383.5|4384|4383.5|4384|4383.5|0
1634905710000|2021-10-22 12:28:30|4384.5|4384|4384.5|4383.5|4384.5|4384|4384|4383.5|0
1634905720000|2021-10-22 12:28:40|4384|4384|4384|4383.5|4384.5|4384|4384|4383.5|0
1634905730000|2021-10-22 12:28:50|4384.5|4384|4384|4383.5|4384.5|4384|4384|4383.5|0
1634905740000|2021-10-22 12:29:00|4384.5||4384||4384.5||4384||0
1634905760000|2021-10-22 12:29:20|4384.5|4384|4384.5|4384|4384.5|4384|4384.5|4383.5|0
1634905770000|2021-10-22 12:29:30|4384|4383.5|4384.5|4383.5|4384.5|4384|4384|4383.5|0
1634905780000|2021-10-22 12:29:40|4384|4384|4384|4383.5|4384|4384|4384|4383.5|0
1634905790000|2021-10-22 12:29:50|4384.5|4384|4384.5|4384|4384.5|4384|4384.5|4383.5|0
1634905820000|2021-10-22 12:30:20|4384|4383.5|4384|4383.5|4384.5|4383.5|4384|4383.5|0
1634905830000|2021-10-22 12:30:30|4383.5|4383|4384|4383|4384|4383.5|4383.5|4383|0
1634905840000|2021-10-22 12:30:40|4384.5|4383.5|4384.5|4384|4384.5|4384|4384.5|4383.5|0
1634905870000|2021-10-22 12:31:10|4385|4384.5|4386.5|4385.5|4386.5|4386|4385|4384.5|0
1634905880000|2021-10-22 12:31:20||4386||4386||4386||4386|0
1634905890000|2021-10-22 12:31:30|4386|4385.5|4386|4385.5|4386.5|4385.5|4386|4385.5|0
1634905910000|2021-10-22 12:31:50|4385.5|4385|4385|4384.5|4385.5|4385|4385|4384.5|0
1634905920000|2021-10-22 12:32:00||4384||4384.5||4384.5||4384|0
1634905930000|2021-10-22 12:32:10|4384.5|4384|4385|4384.5|4385|4384.5|4384.5|4384|0
1634905940000|2021-10-22 12:32:20|4385.5||4385||4385.5||4385||0
1634905950000|2021-10-22 12:32:30|4384.5|4384|4385|4384.5|4385|4384.5|4384.5|4384|0
1634905980000|2021-10-22 12:33:00|4384.5|4384|4385|4384.5|4385|4384.5|4384.5|4384|0
1634905990000|2021-10-22 12:33:10|4384.5|4384|4384.5|4384|4385|4384.5|4384.5|4384|0
1634906000000|2021-10-22 12:33:20|4384|4383.5|4384.5|4384|4385|4384.5|4384|4383.5|0
1634906020000|2021-10-22 12:33:40|4385|4384.5|4384.5|4384|4385|4384.5|4384.5|4384|0
1634906050000|2021-10-22 12:34:10|4385|4384.5|4384.5|4384|4385|4384.5|4384|4383.5|0
1634906060000|2021-10-22 12:34:20|4385|4384.5|4384.5|4384|4385|4384.5|4384.5|4384|0
1634906070000|2021-10-22 12:34:30|4384|4383.5|4384.5|4384|4384.5|4384|4384|4383.5|0
1634906080000|2021-10-22 12:34:40|4384|4383.5|4383.5|4383|4384.5|4384|4383.5|4383|0
1634906090000|2021-10-22 12:34:50|4384|4383.5|4384|4383|4384|4383.5|4383.5|4383|0
1634906100000|2021-10-22 12:35:00||4383.5||4383.5||4383.5||4383|0
1634906110000|2021-10-22 12:35:10|4383.5|4383|4383.5|4383|4384|4383|4383.5|4383|0
1634906130000|2021-10-22 12:35:30||4382.5||4383||4383||4382.5|0
1634906140000|2021-10-22 12:35:40|4383|4382.5|4382|4381.5|4383|4382.5|4382|4381.5|0
1634906150000|2021-10-22 12:35:50|4381.5|4381|4382|4381.5|4382|4381.5|4381.5|4381|0
1634906160000|2021-10-22 12:36:00|4382.5|4382|4382.5|4382|4382.5|4382|4382.5|4382|0
1634906170000|2021-10-22 12:36:10|4382|4381.5|4382.5|4382|4382.5|4382|4382|4381.5|0
1634906180000|2021-10-22 12:36:20|4383|4382.5|4383.5|4383|4383.5|4383|4382.5|4382.5|0
1634906190000|2021-10-22 12:36:30|4383|4382.5|4383.5|4383|4383.5|4383|4383|4382.5|0
1634906210000|2021-10-22 12:36:50|4384|4383.5|4383.5|4383|4384|4383.5|4383.5|4383|0
1634906220000|2021-10-22 12:37:00|4383|4382.5|4382.5|4382|4383|4382.5|4382.5|4382|0
1634906230000|2021-10-22 12:37:10|4382|4381.5|4382.5|4382|4382.5|4382|4381.5|4381|0
1634906240000|2021-10-22 12:37:20|4382|4381.5|4381.5|4381|4382|4382|4381.5|4381|0
1634906260000|2021-10-22 12:37:40|4381|4380.5|4381|4380.5|4381|4380.5|4381|4380.5|0
1634906270000|2021-10-22 12:37:50|4381.5|4381|4381.5|4381|4381.5|4381|4381|4380.5|0
1634906300000|2021-10-22 12:38:20|4381|4380.5|4381|4380|4381|4380.5|4380.5|4380|0
1634906310000|2021-10-22 12:38:30|4380.5|4380.5|4380.5|4380|4380.5|4380.5|4380.5|4380|0
1634906320000|2021-10-22 12:38:40|4381|4380.5|4380.5|4380|4381|4380.5|4380.5|4380|0
1634906350000|2021-10-22 12:39:10|4380|4379.5|4378.5|4378|4380|4379.5|4378.5|4378|0
1634906360000|2021-10-22 12:39:20|4378|4377.5|4378.5|4378|4379|4378.5|4378|4377.5|0
1634906380000|2021-10-22 12:39:40|4378|4377.5|4378|4377.5|4378.5|4378|4378|4377.5|0
1634906400000|2021-10-22 12:40:00|4377.5|4377|4378|4377.5|4378|4377.5|4377.5|4377|0
1634906410000|2021-10-22 12:40:10|4377.5|4377|4377.5|4377|4377.5|4377.5|4377.5|4377|0
1634906420000|2021-10-22 12:40:20|4377|4376.5|4376.5|4376|4377|4376.5|4376.5|4376|0
1634906430000|2021-10-22 12:40:30|4376|4375.5|4375.5|4375|4376|4375.5|4375.5|4375|0
1634906440000|2021-10-22 12:40:40|4375|4374.5|4375|4373.5|4375.5|4374.5|4373.5|4373|0
1634906450000|2021-10-22 12:40:50|4374.5|4374|4375|4374.5|4375|4374.5|4374.5|4374|0
1634906470000|2021-10-22 12:41:10|4374.5|4374|4374.5|4374|4374.5|4374|4374.5|4374|0
1634906480000|2021-10-22 12:41:20|4374|4373.5|4374|4373.5|4374|4373.5|4374|4373.5|0
1634906500000|2021-10-22 12:41:40|4373.5|4373|4373.5|4373|4374|4373.5|4373.5|4373|0
1634906510000|2021-10-22 12:41:50|4374|4373.5|4374|4373.5|4374|4373.5|4373.5|4373.5|0
1634906530000|2021-10-22 12:42:10|4374.5|4374|4374.5|4374|4374.5|4374|4374|4373.5|0
1634906560000|2021-10-22 12:42:40|4374|4373.5|4374|4373.5|4374.5|4373.5|4374|4373.5|0
1634906570000|2021-10-22 12:42:50|4374.5|4374|4374.5|4374|4374.5|4374|4374.5|4374|0
1634906590000|2021-10-22 12:43:10|4374|4373.5|4375|4374.5|4375.5|4375|4374|4373.5|0
1634906620000|2021-10-22 12:43:40|4375.5|4375|4375|4374.5|4375.5|4375|4375|4374.5|0
1634906630000|2021-10-22 12:43:50|4374.5|4374|4375|4374.5|4375|4374.5|4374.5|4374|0
1634906640000|2021-10-22 12:44:00|4374.5|4374|4375|4374|4375|4374.5|4374.5|4374|0
1634906650000|2021-10-22 12:44:10|4374.5|4373.5|4374|4373.5|4374.5|4373.5|4373.5|4373|0
1634906660000|2021-10-22 12:44:20|4374.5|4373|4373.5|4373|4374.5|4373.5|4373.5|4373|0
1634906700000|2021-10-22 12:45:00|4373|4372.5|4373.5|4373|4373.5|4373|4373|4372.5|0
1634906710000|2021-10-22 12:45:10|4374|4373.5|4373.5|4373|4374|4373.5|4373.5|4373|0
1634906720000|2021-10-22 12:45:20|4374|4373.5|4374|4373|4374|4373.5|4373.5|4373|0
1634906730000|2021-10-22 12:45:30|4373.5|4373.5|4373.5|4373|4373.5|4373.5|4373.5|4373|0
1634906740000|2021-10-22 12:45:40|4374|4373.5|4373.5|4373|4374|4373.5|4373.5|4373|0
1634906750000|2021-10-22 12:45:50|4373|4372.5|4371.5|4371|4373|4372.5|4371.5|4371|0
1634906760000|2021-10-22 12:46:00|4372|4371.5|4371.5|4371|4372|4371.5|4371.5|4371|0
1634906770000|2021-10-22 12:46:10|4372|4371.5|4372.5|4372|4372.5|4372|4372|4371|0
1634906780000|2021-10-22 12:46:20|4373|4372.5|4373|4372.5|4373|4372.5|4373|4372|0
1634906800000|2021-10-22 12:46:40|4373.5|4373|4373.5|4373|4373.5|4373|4373.5|4373|0
1634906820000|2021-10-22 12:47:00|4374|4373.5|4373|4372.5|4374.5|4374|4373|4372.5|0
1634906830000|2021-10-22 12:47:10|4373.5|4372|4373.5|4372.5|4373.5|4373|4372.5|4372|0
1634906840000|2021-10-22 12:47:20|4373||4373||4373.5||4373||0
1634906850000|2021-10-22 12:47:30|4373.5||4373||4373.5||4373||0
1634906880000|2021-10-22 12:48:00|4373.5|4373|4373|4372.5|4373.5|4373|4373|4372.5|0
1634906890000|2021-10-22 12:48:10|4373.5|4373|4374|4373.5|4374|4373.5|4373.5|4373|0
1634906910000|2021-10-22 12:48:30|4374.5|4374|4374|4373.5|4374.5|4374|4374|4373.5|0
1634906920000|2021-10-22 12:48:40|4374.5|4374|4374|4373.5|4374.5|4374|4374|4373.5|0
1634906950000|2021-10-22 12:49:10|4374.5|4374|4375|4374.5|4375|4374.5|4374.5|4374|0
1634906980000|2021-10-22 12:49:40|4374.5|4374|4374.5|4374|4374.5|4374|4374|4373.5|0
1634906990000|2021-10-22 12:49:50|4375|4374.5|4375|4374.5|4375|4374.5|4374.5|4374.5|0
1634907000000|2021-10-22 12:50:00|4375.5|4375|4374.5|4374|4375.5|4375|4374.5|4374|0
1634907010000|2021-10-22 12:50:10|4375|4374.5|4375|4374.5|4375.5|4374.5|4375|4374.5|0
1634907020000|2021-10-22 12:50:20|4374.5|4374|4375|4374.5|4375|4374.5|4374.5|4374|0
1634907030000|2021-10-22 12:50:30|4375.5|4375|4376|4375|4376|4375.5|4375.5|4375|0
1634907040000|2021-10-22 12:50:40|4375.5|4375.5|4376|4375.5|4376|4375.5|4375.5|4375.5|0
1634907090000|2021-10-22 12:51:30|4375.5|4375|4375|4374.5|4375.5|4375|4375|4374.5|0
1634907100000|2021-10-22 12:51:40|4375.5|4375|4375.5|4375|4375.5|4375|4375.5|4375|0
1634907110000|2021-10-22 12:51:50|4376|4375.5|4376.5|4375.5|4376.5|4376|4376|4375.5|0
1634907120000|2021-10-22 12:52:00|4376|4376|4376.5|4376|4376.5|4376|4376|4375.5|0
1634907130000|2021-10-22 12:52:10|4377|4376.5|4378|4377.5|4378.5|4378|4376.5|4376.5|0
1634907150000|2021-10-22 12:52:30|4378.5||4378||4378.5||4378||0
1634907160000|2021-10-22 12:52:40|4378.5|4378|4378.5|4377.5|4379|4378.5|4378.5|4377.5|0
1634907170000|2021-10-22 12:52:50|4378|4378|4378.5|4378|4378.5|4378|4378|4377.5|0
1634907190000|2021-10-22 12:53:10|4379|4378.5|4379|4378.5|4379|4378.5|4379|4378.5|0
1634907230000|2021-10-22 12:53:50|4378.5|4378|4378.5|4378|4378.5|4378|4378.5|4378|0
1634907240000|2021-10-22 12:54:00||4377.5||4377.5||4377.5||4377.5|0
1634907250000|2021-10-22 12:54:10||4378||4378||4378||4378|0
1634907270000|2021-10-22 12:54:30|4378|4377.5|4379|4378.5|4379.5|4379|4378|4377.5|0
1634907280000|2021-10-22 12:54:40|4378.5|4378|4379|4378.5|4379|4378.5|4378.5|4378|0
1634907290000|2021-10-22 12:54:50|4379.5||4379||4379.5||4379||0
1634907300000|2021-10-22 12:55:00|4379.5|4378|4379.5|4379|4379.5|4379|4379.5|4378|0
1634907310000|2021-10-22 12:55:10|4380|4379.5|4380|4379.5|4380|4379.5|4379.5|4379|0
1634907320000|2021-10-22 12:55:20|4380.5|4380|4380.5|4380|4380.5|4380|4380|4380|0
1634907330000|2021-10-22 12:55:30|4380|4379.5|4380|4379.5|4380|4379.5|4380|4379.5|0
1634907340000|2021-10-22 12:55:40|4379.5|4379|4379.5|4379|4379.5|4379|4379.5|4379|0
1634907350000|2021-10-22 12:55:50|4380|4379.5|4380|4379.5|4380|4379.5|4380|4379.5|0
1634907380000|2021-10-22 12:56:20|4380.5|4380|4381.5|4380.5|4381.5|4381|4380.5|4380|0
1634907390000|2021-10-22 12:56:30|4382|4381|4382|4381.5|4382|4381.5|4382|4381|0
1634907410000|2021-10-22 12:56:50|4381.5|4381|4382|4381.5|4382|4381.5|4381.5|4381|0
1634907430000|2021-10-22 12:57:10|4381.5|4381|4381|4380.5|4381.5|4381|4381|4380.5|0
1634907450000|2021-10-22 12:57:30|4381.5|4381|4381|4380.5|4381.5|4381|4381|4380.5|0
1634907470000|2021-10-22 12:57:50|4380.5|4380|4380|4379.5|4380.5|4380|4380|4379.5|0
1634907480000|2021-10-22 12:58:00|4379.5|4379|4379|4378.5|4379.5|4379|4379|4378.5|0
1634907500000|2021-10-22 12:58:20|4379.5|4379|4380|4379.5|4380|4379.5|4379.5|4379|0
1634907510000|2021-10-22 12:58:30|4380.5|4380|4381|4380.5|4381|4380.5|4380.5|4380|0
1634907520000|2021-10-22 12:58:40|4380.5|4380|4380.5|4380|4381|4380|4380.5|4380|0
1634907530000|2021-10-22 12:58:50|4380|4379.5|4380|4379.5|4380.5|4379.5|4380|4379.5|0
1634907540000|2021-10-22 12:59:00|4379.5|4379|4379|4378.5|4379.5|4379|4379|4378.5|0
1634907560000|2021-10-22 12:59:20|4379.5|4379|4380.5|4380|4380.5|4380|4379.5|4379|0
1634907570000|2021-10-22 12:59:30|4380|4379.5|4379.5|4379|4380|4379.5|4379.5|4379|0
1634907580000|2021-10-22 12:59:40|4379|4378.5|4380|4379|4380|4379.5|4379|4378.5|0
1634907590000|2021-10-22 12:59:50||4379.5||4379.5||4379.5||4379.5|0
1634907600000|2021-10-22 13:00:00|4379.5|4379|4380|4379.5|4380.5|4380|4379.5|4379|0
1634907610000|2021-10-22 13:00:10|4379.5|4379|4380.5|4379.5|4381|4380|4379.5|4379|0
1634907620000|2021-10-22 13:00:20|4380|4380|4381.5|4380.5|4382|4381.5|4380|4379.5|0
1634907630000|2021-10-22 13:00:30|4381|4381|4382|4381.5|4382.5|4381.5|4381|4380.5|0
1634907640000|2021-10-22 13:00:40|4381.5|4381|4380.5|4380|4382|4381.5|4380.5|4380|0
1634907650000|2021-10-22 13:00:50|4380|4379.5|4380.5|4379.5|4380.5|4380|4380|4379.5|0
1634907660000|2021-10-22 13:01:00|4380|4380|4380|4379.5|4380.5|4380|4380|4379.5|0
1634907680000|2021-10-22 13:01:20|4380.5|4380|4380.5|4380|4380.5|4380|4380.5|4380|0
1634907690000|2021-10-22 13:01:30|4381|4380.5|4380.5|4380|4381.5|4380.5|4380.5|4379.5|0
1634907700000|2021-10-22 13:01:40|4380|4379.5|4381|4380.5|4381.5|4381|4380|4379.5|0
1634907710000|2021-10-22 13:01:50|4381.5|4380|4381|4380.5|4381.5|4380.5|4380.5|4380|0
1634907720000|2021-10-22 13:02:00|4380.5|4380|4381|4380.5|4381.5|4381|4380.5|4380|0
1634907730000|2021-10-22 13:02:10|4380.5|4380|4380.5|4380|4380.5|4380|4380|4379.5|0
1634907740000|2021-10-22 13:02:20|4380|4379.5|4377.5|4377|4380|4379.5|4377.5|4377|0
1634907750000|2021-10-22 13:02:30|4378|4377.5|4377.5|4377|4378|4377.5|4377.5|4377|0
1634907760000|2021-10-22 13:02:40|4378|4377.5|4378|4377.5|4378|4377.5|4377.5|4377|0
1634907770000|2021-10-22 13:02:50|4377.5|4377|4378|4377.5|4378|4377.5|4377.5|4377|0
1634907780000|2021-10-22 13:03:00|4377.5|4377|4376.5|4376|4378|4377|4376.5|4376|0
1634907790000|2021-10-22 13:03:10|4377|4376.5|4377|4376.5|4377|4376.5|4377|4376|0
1634907800000|2021-10-22 13:03:20|4376.5|4376|4376|4375.5|4377|4376.5|4376|4375.5|0
1634907810000|2021-10-22 13:03:30|4376.5|4376|4376.5|4375.5|4377.5|4377|4376.5|4375.5|0
1634907820000|2021-10-22 13:03:40|4376|4376|4376|4375.5|4376.5|4376|4376|4375.5|0
1634907830000|2021-10-22 13:03:50|4375.5|4375|4376|4375.5|4376|4375.5|4375.5|4375|0
1634907850000|2021-10-22 13:04:10|4375.5|4375|4375|4374.5|4375.5|4375|4375|4374.5|0
1634907860000|2021-10-22 13:04:20|4374.5|4374|4374.5|4374|4375|4374.5|4374.5|4373.5|0
1634907870000|2021-10-22 13:04:30|4375|4374.5|4375|4374.5|4376|4375|4374.5|4374|0
1634907880000|2021-10-22 13:04:40|4374.5|4374|4375|4374|4375|4374.5|4374.5|4374|0
1634907890000|2021-10-22 13:04:50|4374.5||4374.5||4374.5||4374.5||0
1634907900000|2021-10-22 13:05:00|4375|4374.5|4375.5|4375|4375.5|4375|4375|4374|0
1634907910000|2021-10-22 13:05:10|4375|4374.5|4375|4374.5|4375|4375|4375|4374.5|0
1634907930000|2021-10-22 13:05:30|4374.5|4374|4375|4374.5|4375|4374.5|4374.5|4374|0
1634907940000|2021-10-22 13:05:40|4375.5|4375|4376|4375|4376|4375.5|4375|4374.5|0
1634907950000|2021-10-22 13:05:50||4375.5||4375.5||4375.5||4375.5|0
1634907960000|2021-10-22 13:06:00|4375.5|4375|4375.5|4375|4376|4375.5|4375.5|4375|0
1634907970000|2021-10-22 13:06:10|4376|4375.5|4376|4375|4376|4375.5|4376|4375|0
1634907990000|2021-10-22 13:06:30|4375.5||4375.5||4376||4375.5||0
1634908000000|2021-10-22 13:06:40|4375|4374.5|4375.5|4375|4375.5|4375|4375|4374.5|0
1634908010000|2021-10-22 13:06:50|4376|4375.5|4375.5|4375|4376.5|4376|4375.5|4375|0
1634908020000|2021-10-22 13:07:00|4376|4374.5|4373.5|4373|4376|4374.5|4373.5|4373|0
1634908040000|2021-10-22 13:07:20|4374|4373.5|4374|4373|4374|4373.5|4374|4373|0
1634908050000|2021-10-22 13:07:30|4373|4372.5|4372.5|4372|4373|4372.5|4372.5|4372|0
1634908060000|2021-10-22 13:07:40|4373|4372.5|4373|4372.5|4373|4372.5|4373|4372.5|0
1634908070000|2021-10-22 13:07:50|4373.5|4373|4373|4372.5|4374|4373.5|4373|4372.5|0
1634908080000|2021-10-22 13:08:00|4373.5|4372|4373.5|4373|4373.5|4373|4373.5|4372|0
1634908090000|2021-10-22 13:08:10|4374|4373.5|4373|4372.5|4374|4373.5|4373|4372.5|0
1634908100000|2021-10-22 13:08:20|4372.5|4372|4373|4372|4373|4372|4372.5|4372|0
1634908110000|2021-10-22 13:08:30|4372.5|4371.5|4371|4370|4372.5|4371.5|4370.5|4370|0
1634908120000|2021-10-22 13:08:40|4371.5|4370.5|4370.5|4370|4371.5|4370.5|4370.5|4370|0
1634908130000|2021-10-22 13:08:50|4370|4369.5|4370|4369.5|4370|4369.5|4370|4369.5|0
1634908140000|2021-10-22 13:09:00|4369.5|4369|4370|4369.5|4370|4369.5|4369.5|4369|0
1634908150000|2021-10-22 13:09:10|4370.5|4370|4370.5|4370|4370.5|4370|4370|4369.5|0
1634908160000|2021-10-22 13:09:20|4371|4370.5|4370.5|4370|4371|4370.5|4370.5|4370|0
1634908170000|2021-10-22 13:09:30|4371|4370.5|4369.5|4369|4371|4370.5|4369.5|4369|0
1634908180000|2021-10-22 13:09:40|4370|4369.5|4370.5|4369.5|4370.5|4369.5|4369.5|4369|0
1634908190000|2021-10-22 13:09:50|4370|4370|4370.5|4370|4370.5|4370|4370|4369.5|0
1634908200000|2021-10-22 13:10:00|4370|4369.5|4370.5|4370|4370.5|4370|4370|4369.5|0
1634908210000|2021-10-22 13:10:10|4370|4369.5|4370|4369.5|4370.5|4370|4370|4369.5|0
1634908220000|2021-10-22 13:10:20|4370.5||4370||4370.5||4370||0
1634908230000|2021-10-22 13:10:30|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369.5|0
1634908240000|2021-10-22 13:10:40|4370.5|4370|4370.5|4370|4370.5|4370|4370|4369.5|0
1634908250000|2021-10-22 13:10:50|4371|4370.5|4369.5|4369|4371|4370.5|4369.5|4369|0
1634908270000|2021-10-22 13:11:10|4369|4368.5|4369|4368.5|4369|4368.5|4368.5|4368|0
1634908280000|2021-10-22 13:11:20|4369.5|4369|4370|4369.5|4370.5|4370|4369.5|4369|0
1634908290000|2021-10-22 13:11:30|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369.5|0
1634908300000|2021-10-22 13:11:40|4369.5|4369|4369|4368.5|4369.5|4369|4369|4368.5|0
1634908310000|2021-10-22 13:11:50|4369.5|4369|4370.5|4369.5|4370.5|4369.5|4369.5|4369|0
1634908320000|2021-10-22 13:12:00||4370||4370||4370||4370|0
1634908330000|2021-10-22 13:12:10|4370|4369.5|4370|4369.5|4370.5|4369.5|4370|4369.5|0
1634908350000|2021-10-22 13:12:30|4369.5|4369|4368.5|4368|4369.5|4369|4368.5|4368|0
1634908360000|2021-10-22 13:12:40|4368|4367.5|4367.5|4367|4368|4367.5|4367.5|4367|0
1634908370000|2021-10-22 13:12:50|4368|4367.5|4367.5|4367|4368|4367.5|4367.5|4367|0
1634908390000|2021-10-22 13:13:10|4367|4366.5|4367|4366.5|4367.5|4366.5|4367|4366.5|0
1634908400000|2021-10-22 13:13:20|4367.5|4367|4368|4367.5|4368.5|4368|4367.5|4367|0
1634908410000|2021-10-22 13:13:30|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|0
1634908420000|2021-10-22 13:13:40|4368|4367.5|4368.5|4367.5|4368.5|4368|4368|4367.5|0
1634908430000|2021-10-22 13:13:50||4368||4368||4368||4368|0
1634908440000|2021-10-22 13:14:00|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|0
1634908450000|2021-10-22 13:14:10|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|0
1634908480000|2021-10-22 13:14:40|4367|4366.5|4366.5|4366|4367|4366.5|4366.5|4366|0
1634908500000|2021-10-22 13:15:00|4367|4365.5|4367.5|4367|4368|4367.5|4367|4365.5|0
1634908510000|2021-10-22 13:15:10|4368|4366.5|4369|4368|4369|4368.5|4368|4366.5|0
1634908520000|2021-10-22 13:15:20|4368.5||4369||4369||4368.5||0
1634908530000|2021-10-22 13:15:30|4368.5|4368.5|4368|4367.5|4368.5|4368.5|4368|4367.5|0
1634908540000|2021-10-22 13:15:40|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|0
1634908550000|2021-10-22 13:15:50|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|0
1634908560000|2021-10-22 13:16:00|4367.5|4366|4367|4366.5|4367.5|4367|4367|4366|0
1634908570000|2021-10-22 13:16:10|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4366.5|0
1634908580000|2021-10-22 13:16:20|4367|4366.5|4367|4366.5|4367.5|4366.5|4367|4366.5|0
1634908590000|2021-10-22 13:16:30|4367.5|4367|4367|4366.5|4367.5|4367|4367|4366.5|0
1634908600000|2021-10-22 13:16:40|4366.5|4366|4366|4365.5|4366.5|4366|4366|4365.5|0
1634908610000|2021-10-22 13:16:50|4366.5|4366|4367|4366.5|4367|4366.5|4366.5|4366|0
1634908620000|2021-10-22 13:17:00|4367.5|4367|4367.5|4367|4368|4367.5|4367.5|4367|0
1634908630000|2021-10-22 13:17:10|4368||4368||4368||4368||0
1634908640000|2021-10-22 13:17:20|4367.5|4366.5|4367|4366.5|4367.5|4366.5|4367|4366.5|0
1634908650000|2021-10-22 13:17:30|4367.5|4367|4367.5|4366.5|4367.5|4367|4367.5|4366.5|0
1634908660000|2021-10-22 13:17:40|4367|4367|4367.5|4366.5|4367.5|4367|4367|4366.5|0
1634908670000|2021-10-22 13:17:50|4367||4367||4367||4367||0
1634908680000|2021-10-22 13:18:00|4367.5|4367|4368|4367|4368|4367|4367.5|4367|0
1634908690000|2021-10-22 13:18:10|4367.5|4366.5|4367|4366.5|4367.5|4367|4367|4366.5|0
1634908700000|2021-10-22 13:18:20|4366.5|4366|4366|4365.5|4366.5|4366|4366|4365.5|0
1634908720000|2021-10-22 13:18:40|4365.5|4365|4365.5|4365|4366|4365|4365|4364.5|0
1634908730000|2021-10-22 13:18:50|4366|4365.5|4365.5|4365|4366|4365.5|4365.5|4365|0
1634908740000|2021-10-22 13:19:00|4365|4364.5|4365.5|4365|4365.5|4365|4365|4364.5|0
1634908750000|2021-10-22 13:19:10|4366|4364.5|4365|4364|4366|4364.5|4364.5|4364|0
1634908760000|2021-10-22 13:19:20|4364.5|4364.5|4364.5|4364|4365|4364.5|4364.5|4364|0
1634908770000|2021-10-22 13:19:30|4364|4363.5|4364|4363.5|4364|4363.5|4363.5|4363|0
1634908780000|2021-10-22 13:19:40||4363||4363.5||4363.5||4363|0
1634908790000|2021-10-22 13:19:50|4364.5|4364|4364.5|4363.5|4365|4364.5|4364|4363.5|0
1634908800000|2021-10-22 13:20:00|4364|4364|4364.5|4363.5|4364.5|4364|4364|4363.5|0
1634908810000|2021-10-22 13:20:10|4365|4364|4365|4364.5|4365|4364.5|4365|4364|0
1634908850000|2021-10-22 13:20:50|4364.5|4364|4365.5|4365|4366|4365.5|4364.5|4364|0
1634908860000|2021-10-22 13:21:00||4364.5||4364.5||4364.5||4364.5|0
1634908870000|2021-10-22 13:21:10|4365||4365||4365||4365||0
1634908880000|2021-10-22 13:21:20|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4364.5|0
1634908890000|2021-10-22 13:21:30|4366|4365.5|4365.5|4365|4366|4365.5|4365.5|4365|0
1634908910000|2021-10-22 13:21:50|4365|4364.5|4364.5|4364|4365|4364.5|4364.5|4364|0
1634908920000|2021-10-22 13:22:00|4364|4363.5|4363.5|4363|4364|4363.5|4363.5|4363|0
1634908930000|2021-10-22 13:22:10|4364|4363.5|4365|4364.5|4365|4364.5|4364|4363.5|0
1634908940000|2021-10-22 13:22:20|4365.5|4365|4365.5|4364.5|4365.5|4365|4365.5|4364.5|0
1634908950000|2021-10-22 13:22:30|4365|4365|4365.5|4365|4366|4365|4365|4364.5|0
1634908970000|2021-10-22 13:22:50|4365|4364.5|4365|4364.5|4365|4364.5|4364.5|4364|0
1634908980000|2021-10-22 13:23:00|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|0
1634908990000|2021-10-22 13:23:10|4366|4365.5|4365.5|4365|4366|4365.5|4365.5|4365|0
1634909000000|2021-10-22 13:23:20|4365|4364.5|4365.5|4365|4365.5|4365|4365|4364.5|0
1634909020000|2021-10-22 13:23:40|4366|4365.5|4367|4366.5|4367|4366.5|4365.5|4365|0
1634909030000|2021-10-22 13:23:50|4366.5|4366|4367|4366|4367|4366|4366.5|4366|0
1634909040000|2021-10-22 13:24:00||4366.5||4366||4366.5||4366|0
1634909050000|2021-10-22 13:24:10|4366.5|4366.5|4366.5|4366|4366.5|4366.5|4366.5|4366|0
1634909070000|2021-10-22 13:24:30|4367|4366.5|4366.5|4366|4367|4366.5|4366.5|4366|0
1634909090000|2021-10-22 13:24:50|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|0
1634909100000|2021-10-22 13:25:00|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4366|0
1634909110000|2021-10-22 13:25:10|4367|4366.5|4367|4366.5|4367.5|4367|4367|4366.5|0
1634909120000|2021-10-22 13:25:20|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|0
1634909130000|2021-10-22 13:25:30|4368|4367.5|4368|4367|4368|4367.5|4367.5|4367|0
1634909140000|2021-10-22 13:25:40|4367.5|4366.5|4367|4366.5|4367.5|4366.5|4367|4366.5|0
1634909150000|2021-10-22 13:25:50|4367.5|4367|4368|4367.5|4368|4367.5|4367.5|4366.5|0
1634909160000|2021-10-22 13:26:00|4367.5|4367|4367.5|4367|4368|4367|4367.5|4367|0
1634909170000|2021-10-22 13:26:10|4368|4367.5|4367|4366|4368|4367.5|4366.5|4366|0
1634909190000|2021-10-22 13:26:30|4366.5|4365.5|4367|4366.5|4367|4366.5|4366|4365.5|0
1634909200000|2021-10-22 13:26:40|4367.5|4367|4368.5|4368|4368.5|4368|4367.5|4367|0
1634909210000|2021-10-22 13:26:50|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|0
1634909220000|2021-10-22 13:27:00|4367.5|4367|4368|4367|4368|4367.5|4367.5|4367|0
1634909230000|2021-10-22 13:27:10||4367.5||4367.5||4367.5||4367|0
1634909240000|2021-10-22 13:27:20|4367.5|4367|4368|4367|4368|4367.5|4367.5|4367|0
1634909250000|2021-10-22 13:27:30|4367.5||4368||4368||4367.5||0
1634909260000|2021-10-22 13:27:40|4367.5||4367.5||4367.5||4367.5||0
1634909270000|2021-10-22 13:27:50|4368|4367.5|4367.5|4367|4368|4367.5|4367.5|4367|0
1634909280000|2021-10-22 13:28:00|4368|4367.5|4370|4369.5|4370|4369.5|4368|4367|0
1634909290000|2021-10-22 13:28:10|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369.5|0
1634909300000|2021-10-22 13:28:20|4370.5|4370|4371|4370.5|4371|4370.5|4370.5|4370|0
1634909310000|2021-10-22 13:28:30|4371.5|4370|4371.5|4371|4371.5|4371|4371|4370|0
1634909320000|2021-10-22 13:28:40|4371|4370.5|4371|4370.5|4371.5|4370.5|4370.5|4370|0
1634909330000|2021-10-22 13:28:50|4370.5|4370|4370|4369.5|4370.5|4370|4369.5|4369|0
1634909340000|2021-10-22 13:29:00|4370.5|4369|4371|4370.5|4371|4370.5|4370|4369|0
1634909350000|2021-10-22 13:29:10|4371.5|4371|4372|4371.5|4372.5|4371.5|4371.5|4370.5|0
1634909360000|2021-10-22 13:29:20|4372.5|4372|4372.5|4371.5|4373.5|4373|4372.5|4371.5|0
1634909370000|2021-10-22 13:29:30|4373|4372|4372|4371|4373|4372|4371.5|4371|0
1634909380000|2021-10-22 13:29:40||4371.5||4371.5||4371.5||4371|0
1634909390000|2021-10-22 13:29:50|4371.5|4371|4373.5|4372.5|4374|4373.5|4371.5|4371|0
1634909400000|2021-10-22 13:30:00|4374|4373|4376.5|4376|4378.5|4378|4373|4372|0
1634909410000|2021-10-22 13:30:10|4377|4375.5|4375.5|4375|4377|4375.5|4374.5|4374|0
1634909420000|2021-10-22 13:30:20|4375|4374.5|4377|4376.5|4377.5|4377|4375|4374.5|0
1634909430000|2021-10-22 13:30:30|4377.5|4377|4374|4373|4378|4377.5|4374|4373|0
1634909440000|2021-10-22 13:30:40|4373.5|4373.5|4373.5|4372.5|4375|4374.5|4372|4371.5|0
1634909450000|2021-10-22 13:30:50|4373|4373|4373|4372.5|4373.5|4373|4372|4371.5|0
1634909460000|2021-10-22 13:31:00|4373.5|4373|4377|4376.5|4377.5|4377|4373.5|4372.5|0
1634909470000|2021-10-22 13:31:10|4377.5|4377|4375|4374|4378|4377|4374.5|4374|0
1634909480000|2021-10-22 13:31:20|4374.5|4374.5|4374|4373.5|4377|4376|4374|4373.5|0
1634909490000|2021-10-22 13:31:30|4374.5|4373|4373.5|4373|4374.5|4373|4373|4372.5|0
1634909500000|2021-10-22 13:31:40|4374|4373.5|4376|4375|4376.5|4375|4373.5|4372.5|0
1634909510000|2021-10-22 13:31:50|4375.5|4374.5|4374|4373|4375.5|4375|4374|4373|0
1634909520000|2021-10-22 13:32:00|4373.5|4372.5|4375.5|4374.5|4375.5|4375|4372|4371.5|0
1634909530000|2021-10-22 13:32:10|4375|4375|4377.5|4377|4378.5|4377|4375|4374.5|0
1634909540000|2021-10-22 13:32:20|4378|4376.5|4379|4378.5|4379.5|4379|4378|4376.5|0
1634909550000|2021-10-22 13:32:30|4379.5|4379|4381|4380.5|4381.5|4380.5|4379|4378.5|0
1634909560000|2021-10-22 13:32:40|4381.5|4381|4382|4380.5|4382|4381|4380.5|4380|0
1634909570000|2021-10-22 13:32:50|4381.5|4381|4387|4386.5|4387.5|4387|4381.5|4381|0
1634909580000|2021-10-22 13:33:00|4387.5|4387|4389|4388|4390.5|4389.5|4386|4385|0
1634909590000|2021-10-22 13:33:10|4388.5|4387.5|4386|4385|4388.5|4388|4385.5|4384.5|0
1634909600000|2021-10-22 13:33:20|4386.5|4385.5|4386.5|4386|4387|4386.5|4386|4385.5|0
1634909610000|2021-10-22 13:33:30|4387|4385.5|4380.5|4379.5|4387|4386|4380.5|4379.5|0
1634909620000|2021-10-22 13:33:40|4380|4380|4380|4379|4381|4380|4378|4377.5|0
1634909630000|2021-10-22 13:33:50|4379.5|4379.5|4379|4378.5|4379.5|4379.5|4378.5|4378|0
1634909640000|2021-10-22 13:34:00|4378.5|4378|4379.5|4378|4381|4379.5|4378.5|4377.5|0
1634909650000|2021-10-22 13:34:10|4380|4378.5|4380|4379|4380|4379.5|4379|4378.5|0
1634909660000|2021-10-22 13:34:20|4380.5|4379.5|4380|4379|4380.5|4379.5|4380|4379|0
1634909670000|2021-10-22 13:34:30|4379.5|4378.5|4382|4381|4382|4381|4378|4377.5|0
1634909680000|2021-10-22 13:34:40|4381.5|4381.5|4380.5|4379.5|4381.5|4381.5|4380|4379.5|0
1634909690000|2021-10-22 13:34:50|4380|4380|4380.5|4379.5|4380.5|4380|4379.5|4378.5|0
1634909700000|2021-10-22 13:35:00|4380|4380|4383|4382.5|4383.5|4383|4380|4380|0
1634909710000|2021-10-22 13:35:10|4382.5|4382|4380|4379|4382.5|4382|4379|4378.5|0
1634909720000|2021-10-22 13:35:20|4380.5|4379.5|4380.5|4380|4381|4380|4379.5|4379|0
1634909730000|2021-10-22 13:35:30|4380|4379.5|4379.5|4378.5|4380|4379.5|4378|4377.5|0
1634909740000|2021-10-22 13:35:40|4379|4379|4379.5|4379|4380.5|4380|4379|4378.5|0
1634909750000|2021-10-22 13:35:50|4380|4379.5|4380|4379.5|4380|4379.5|4379.5|4379|0
1634909760000|2021-10-22 13:36:00|4379.5|4379|4377|4376.5|4380|4379.5|4377|4376.5|0
1634909770000|2021-10-22 13:36:10|4377.5|4376|4378.5|4377.5|4378.5|4377.5|4377|4376|0
1634909780000|2021-10-22 13:36:20|4379|4378|4381.5|4380.5|4381.5|4381|4379|4378|0
1634909790000|2021-10-22 13:36:30|4381|4381|4381.5|4380.5|4382|4381.5|4381|4380|0
1634909800000|2021-10-22 13:36:40|4382|4381|4381.5|4380.5|4382|4381.5|4381|4380.5|0
1634909810000|2021-10-22 13:36:50|4382|4381|4383.5|4382.5|4383.5|4382.5|4381.5|4381|0
1634909820000|2021-10-22 13:37:00|4383|4383|4383|4382.5|4384|4383.5|4382.5|4382|0
1634909830000|2021-10-22 13:37:10|4382.5|4382|4380|4379.5|4383|4382|4380|4379.5|0
1634909840000|2021-10-22 13:37:20|4380.5|4380|4380|4379.5|4381|4380.5|4380|4379.5|0
1634909850000|2021-10-22 13:37:30|4380.5|4379|4377.5|4376.5|4380.5|4379.5|4376.5|4376|0
1634909860000|2021-10-22 13:37:40|4377|4376|4376.5|4376|4377|4376|4376.5|4376|0
1634909870000|2021-10-22 13:37:50|4377|4376.5|4377.5|4376.5|4377.5|4376.5|4376.5|4376.5|0
1634909880000|2021-10-22 13:38:00|4377|4377|4377.5|4376.5|4377.5|4377|4377|4376|0
1634909890000|2021-10-22 13:38:10|4377|4376|4376|4375|4377.5|4376.5|4376|4375|0
1634909900000|2021-10-22 13:38:20|4376.5|4375.5|4378.5|4378|4378.5|4378|4375.5|4375.5|0
1634909910000|2021-10-22 13:38:30|4379|4378.5|4379.5|4379|4379.5|4379|4378.5|4378|0
1634909920000|2021-10-22 13:38:40|4379|4378.5|4380|4379.5|4380|4379.5|4379|4378|0
1634909930000|2021-10-22 13:38:50|4380.5|4379|4381|4380|4382|4381.5|4380|4379|0
1634909940000|2021-10-22 13:39:00|4381.5|4380.5|4381|4380|4383|4382.5|4381|4380|0
1634909950000|2021-10-22 13:39:10|4380.5|4380.5|4381|4380.5|4381.5|4380.5|4380.5|4380|0
1634909960000|2021-10-22 13:39:20|4380.5|4380|4380.5|4380|4381|4380.5|4380.5|4380|0
1634909970000|2021-10-22 13:39:30|4381|4379.5|4380|4379|4381|4380.5|4378.5|4377.5|0
1634909980000|2021-10-22 13:39:40|4379.5|4378.5|4381|4380.5|4381.5|4380.5|4379.5|4378.5|0
1634909990000|2021-10-22 13:39:50|4381.5|4381|4382|4381|4382.5|4382|4380.5|4380|0
1634910000000|2021-10-22 13:40:00|4381.5|4381.5|4383|4382.5|4383|4382.5|4381.5|4381.5|0
1634910010000|2021-10-22 13:40:10|4383.5|4383|4384|4383|4384.5|4384|4383.5|4382.5|0
1634910020000|2021-10-22 13:40:20|4383.5|4382.5|4383|4382.5|4384|4383|4382|4381.5|0
1634910030000|2021-10-22 13:40:30|4384|4383|4385|4384.5|4385.5|4384.5|4383.5|4383|0
1634910040000|2021-10-22 13:40:40|4385.5|4384|4387|4386|4387|4386.5|4385.5|4384|0
1634910050000|2021-10-22 13:40:50|4387.5|4386.5|4388.5|4388|4388.5|4388|4387.5|4386|0
1634910060000|2021-10-22 13:41:00|4388|4387.5|4386.5|4386|4388|4388|4386|4385.5|0
1634910070000|2021-10-22 13:41:10|4387|4386.5|4388.5|4388|4389|4388.5|4387|4386.5|0
1634910080000|2021-10-22 13:41:20||4387.5||4387.5||4387.5||4387.5|0
1634910090000|2021-10-22 13:41:30|4388|4387|4386.5|4386|4388|4387.5|4386.5|4386|0
1634910100000|2021-10-22 13:41:40|4386|4385.5|4385.5|4384.5|4386|4385.5|4385.5|4384.5|0
1634910110000|2021-10-22 13:41:50|4385|4385|4385|4384|4387|4386.5|4385|4384|0
1634910120000|2021-10-22 13:42:00|4384.5|4383.5|4384.5|4383.5|4385|4384.5|4384.5|4383.5|0
1634910130000|2021-10-22 13:42:10|4385|4384|4384.5|4384|4386|4385|4384.5|4384|0
1634910140000|2021-10-22 13:42:20|4385|4384.5|4386|4385.5|4386.5|4386|4385|4384.5|0
1634910150000|2021-10-22 13:42:30|4386.5|4386|4386|4385.5|4387|4386.5|4386|4385.5|0
1634910160000|2021-10-22 13:42:40|4386.5|4386|4387.5|4387|4388.5|4387.5|4386.5|4386|0
1634910170000|2021-10-22 13:42:50|4387|4386.5|4388|4387.5|4388|4387.5|4387|4386.5|0
1634910180000|2021-10-22 13:43:00|4388.5|4388|4388.5|4388|4389|4388.5|4388.5|4388|0
1634910190000|2021-10-22 13:43:10|4389|4387.5|4388.5|4388|4389|4388|4388|4387.5|0
1634910200000|2021-10-22 13:43:20|4389|4388.5|4390|4389.5|4390|4389.5|4389|4388.5|0
1634910210000|2021-10-22 13:43:30|4389.5|4389|4389|4388.5|4390|4389|4389|4388.5|0
1634910220000|2021-10-22 13:43:40|4388.5|4388|4388.5|4388|4389|4388.5|4388.5|4388|0
1634910230000|2021-10-22 13:43:50|4389|4388.5|4389.5|4389|4390|4389|4389|4388.5|0
1634910240000|2021-10-22 13:44:00|4389|4388.5|4390|4389.5|4390.5|4390|4389|4388.5|0
1634910250000|2021-10-22 13:44:10|4389.5|4389|4389|4388.5|4390|4389.5|4389|4388.5|0
1634910260000|2021-10-22 13:44:20|4388.5|4388|4388|4387.5|4388.5|4388|4387.5|4387|0
1634910270000|2021-10-22 13:44:30|4387.5|4387|4387.5|4387|4388|4387.5|4387.5|4387|0
1634910280000|2021-10-22 13:44:40|4388|4387.5|4388|4387.5|4388|4387.5|4387.5|4387|0
1634910290000|2021-10-22 13:44:50|4387.5|4387|4387.5|4387|4388|4387|4387.5|4386.5|0
1634910300000|2021-10-22 13:45:00|4387|4386.5|4387.5|4387|4387.5|4387|4387|4386.5|0
1634910310000|2021-10-22 13:45:10|4388|4387.5|4389|4388.5|4389.5|4388.5|4387.5|4387|0
1634910320000|2021-10-22 13:45:20|4388.5|4388|4389|4388.5|4389|4388.5|4388|4387.5|0
1634910330000|2021-10-22 13:45:30|4389.5|4389|4389|4388.5|4390|4389.5|4389|4388.5|0
1634910340000|2021-10-22 13:45:40|4389.5|4389|4389.5|4388.5|4390|4389|4389|4388.5|0
1634910350000|2021-10-22 13:45:50|4390|4389|4389.5|4389|4390|4389|4389.5|4388.5|0
1634910360000|2021-10-22 13:46:00|4390|4388.5|4389|4388|4390.5|4390|4388|4387.5|0
1634910370000|2021-10-22 13:46:10|4389.5|4388.5|4388|4387.5|4390|4389.5|4387|4386.5|0
1634910380000|2021-10-22 13:46:20|4387.5|4387|4386.5|4386|4387.5|4387|4386.5|4386|0
1634910390000|2021-10-22 13:46:30|4387.5|4386.5|4385.5|4385|4387.5|4387|4385.5|4385|0
1634910400000|2021-10-22 13:46:40|4385|4384.5|4384.5|4384|4385|4384.5|4384.5|4384|0
1634910410000|2021-10-22 13:46:50|4384|4383.5|4382.5|4382|4384|4383.5|4382|4381.5|0
1634910420000|2021-10-22 13:47:00|4383|4382.5|4383|4382.5|4384.5|4384|4382.5|4382|0
1634910430000|2021-10-22 13:47:10|4383.5|4383|4385|4384.5|4386|4385.5|4383.5|4383|0
1634910440000|2021-10-22 13:47:20|4385.5|4385|4386|4385.5|4386.5|4386|4385|4385|0
1634910450000|2021-10-22 13:47:30|4386.5|4386|4385|4384.5|4386.5|4386|4385|4384.5|0
1634910460000|2021-10-22 13:47:40|4385.5|4384|4383.5|4382.5|4385.5|4384.5|4383.5|4382.5|0
1634910470000|2021-10-22 13:47:50|4383|4382|4384|4383|4384|4383.5|4382.5|4382|0
1634910480000|2021-10-22 13:48:00|4383.5|4382.5|4384|4383|4385|4384.5|4383.5|4382.5|0
1634910490000|2021-10-22 13:48:10|4383.5|4382.5|4381.5|4380.5|4383.5|4383|4381|4380.5|0
1634910500000|2021-10-22 13:48:20|4381|4381|4380|4379.5|4381.5|4381|4380|4379.5|0
1634910510000|2021-10-22 13:48:30|4379.5|4379|4379.5|4378.5|4380|4379|4378.5|4378|0
1634910520000|2021-10-22 13:48:40|4379|4379|4380|4379|4381|4380.5|4379|4379|0
1634910530000|2021-10-22 13:48:50|4380.5|4379.5|4380.5|4380|4381|4380.5|4380.5|4379.5|0
1634910540000|2021-10-22 13:49:00|4380|4379.5|4381|4380.5|4381|4380.5|4379.5|4379|0
1634910550000|2021-10-22 13:49:10|4381.5|4381|4381.5|4381|4382|4381|4381|4380|0
1634910560000|2021-10-22 13:49:20|4381|4380.5|4381.5|4381|4381.5|4381|4381|4380.5|0
1634910570000|2021-10-22 13:49:30|4382|4381.5|4382|4381.5|4382.5|4382|4381.5|4381|0
1634910580000|2021-10-22 13:49:40|4381.5|4381|4382|4381|4382|4381.5|4381|4380|0
1634910590000|2021-10-22 13:49:50|4381.5|4380.5|4380|4379.5|4381.5|4380.5|4380|4379.5|0
1634910600000|2021-10-22 13:50:00|4379.5|4379|4384.5|4384|4385|4384|4379.5|4379|0
1634910610000|2021-10-22 13:50:10|4385|4384.5|4385.5|4385|4386.5|4386|4385|4384.5|0
1634910620000|2021-10-22 13:50:20|4385|4384.5|4386|4385|4386|4385.5|4385|4384.5|0
1634910630000|2021-10-22 13:50:30|4386.5|4385.5|4385|4384.5|4386.5|4386|4385|4384.5|0
1634910640000|2021-10-22 13:50:40|4384.5|4384|4385|4384|4385|4384.5|4383.5|4383|0
1634910650000|2021-10-22 13:50:50|4384.5|4383.5|4384|4383|4384.5|4384|4383|4382.5|0
1634910660000|2021-10-22 13:51:00|4384.5|4383.5|4383.5|4382.5|4384.5|4384|4383.5|4382.5|0
1634910670000|2021-10-22 13:51:10|4384|4383|4385|4384|4385|4384.5|4384|4382.5|0
1634910680000|2021-10-22 13:51:20|4385.5|4384.5|4385.5|4385|4386|4385.5|4385.5|4384.5|0
1634910690000|2021-10-22 13:51:30|4386|4385.5|4386|4385.5|4386.5|4386|4385.5|4385|0
1634910700000|2021-10-22 13:51:40|4385.5|4385|4387|4386.5|4387.5|4387|4385.5|4385|0
1634910710000|2021-10-22 13:51:50|4386.5|4386|4386.5|4386|4387.5|4386.5|4386|4385|0
1634910720000|2021-10-22 13:52:00|4387|4386.5|4387|4386.5|4387.5|4386.5|4387|4386|0
1634910730000|2021-10-22 13:52:10|4386.5|4386|4387|4386|4387|4386.5|4386|4385.5|0
1634910740000|2021-10-22 13:52:20|4386.5|4386.5|4387|4386|4387|4386.5|4386.5|4386|0
1634910750000|2021-10-22 13:52:30|4387.5|4386.5|4386.5|4386|4387.5|4387|4386|4385.5|0
1634910760000|2021-10-22 13:52:40|4386|4385.5|4385|4384.5|4386|4386|4385|4384.5|0
1634910770000|2021-10-22 13:52:50|4384.5|4384|4385|4384|4385.5|4384.5|4384.5|4383.5|0
1634910780000|2021-10-22 13:53:00|4385.5|4384.5|4385.5|4385|4385.5|4385|4385|4384.5|0
1634910790000|2021-10-22 13:53:10|4385|4384.5|4385.5|4384.5|4385.5|4385|4385|4384.5|0
1634910800000|2021-10-22 13:53:20|4385|4385|4383.5|4383|4385.5|4385|4383.5|4383|0
1634910810000|2021-10-22 13:53:30|4383|4382.5|4383.5|4383|4384|4383.5|4383|4382.5|0
1634910820000|2021-10-22 13:53:40|4384|4383.5|4383|4382|4384|4383.5|4383|4382|0
1634910830000|2021-10-22 13:53:50|4383.5|4382.5|4383|4382|4383.5|4382.5|4382.5|4382|0
1634910840000|2021-10-22 13:54:00|4383.5|4382.5|4383|4382.5|4384|4383.5|4381.5|4381|0
1634910850000|2021-10-22 13:54:10|4383.5|4383|4385|4384|4385|4384.5|4383.5|4383|0
1634910860000|2021-10-22 13:54:20|4384.5|4384.5|4385|4384.5|4385|4384.5|4384.5|4384|0
1634910870000|2021-10-22 13:54:30|4384.5|4384|4383.5|4383|4385|4384.5|4383.5|4383|0
1634910880000|2021-10-22 13:54:40|4384|4383.5|4383|4382.5|4384|4383.5|4382.5|4382|0
1634910890000|2021-10-22 13:54:50|4382.5|4382|4382.5|4382|4383|4382.5|4382.5|4382|0
1634910900000|2021-10-22 13:55:00|4383|4382.5|4385.5|4384.5|4386|4385|4383|4382.5|0
1634910910000|2021-10-22 13:55:10|4385|4385|4385.5|4385|4385.5|4385|4385|4385|0
1634910920000|2021-10-22 13:55:20|4386|4385.5|4384.5|4384|4386|4385.5|4384.5|4384|0
1634910930000|2021-10-22 13:55:30|4385|4384.5|4383|4382.5|4385|4384.5|4383|4382.5|0
1634910940000|2021-10-22 13:55:40|4383.5|4383|4383.5|4382.5|4383.5|4383|4383|4382.5|0
1634910950000|2021-10-22 13:55:50|4384|4383|4382|4381.5|4384|4383.5|4382|4381.5|0
1634910960000|2021-10-22 13:56:00|4382.5|4382|4382.5|4382|4383|4382|4382|4381.5|0
1634910970000|2021-10-22 13:56:10|4382|4381.5|4380|4379.5|4382|4381.5|4380|4379.5|0
1634910980000|2021-10-22 13:56:20|4380.5|4380|4380.5|4380|4381.5|4381|4380.5|4380|0
1634910990000|2021-10-22 13:56:30|4381|4380.5|4382|4381.5|4382.5|4381.5|4381|4380.5|0
1634911000000|2021-10-22 13:56:40|4382.5|4381|4381.5|4381|4382.5|4381.5|4381.5|4381|0
1634911010000|2021-10-22 13:56:50|4382|4381.5|4382|4381.5|4383.5|4382.5|4381.5|4381|0
1634911020000|2021-10-22 13:57:00|4382.5|4382|4381.5|4381|4383|4382|4381.5|4380.5|0
1634911030000|2021-10-22 13:57:10|4382|4380.5|4379.5|4378.5|4382|4380.5|4379.5|4378.5|0
1634911040000|2021-10-22 13:57:20|4379|4379|4379.5|4379|4379.5|4379|4378.5|4378|0
1634911050000|2021-10-22 13:57:30|4379|4378.5|4379.5|4379|4379.5|4379|4379|4378.5|0
1634911060000|2021-10-22 13:57:40|4379|4378.5|4379.5|4379|4379.5|4379|4379|4378.5|0
1634911070000|2021-10-22 13:57:50|4379|4378.5|4379|4378.5|4379.5|4379|4379|4378.5|0
1634911080000|2021-10-22 13:58:00|4379.5|4379|4381.5|4380.5|4381.5|4381|4379.5|4378.5|0
1634911090000|2021-10-22 13:58:10|4381|4381|4382|4381.5|4382|4381.5|4381|4380.5|0
1634911100000|2021-10-22 13:58:20|4381.5|4381|4382|4381.5|4382|4381.5|4381.5|4381|0
1634911110000|2021-10-22 13:58:30|4382.5|4381|4382.5|4381.5|4382.5|4382|4382|4381|0
1634911120000|2021-10-22 13:58:40|4382|4382|4382.5|4381.5|4382.5|4382|4381.5|4381|0
1634911130000|2021-10-22 13:58:50|4382|4382|4382.5|4382|4384.5|4384|4382|4382|0
1634911140000|2021-10-22 13:59:00|4383|4381.5|4381|4380|4383|4381.5|4381|4380|0
1634911150000|2021-10-22 13:59:10|4381.5|4380.5|4381.5|4380.5|4382|4381|4381|4380|0
1634911160000|2021-10-22 13:59:20|4381|4381|4381.5|4381|4382|4381.5|4381|4381|0
1634911170000|2021-10-22 13:59:30|4382|4381.5|4384|4383|4384|4383.5|4382|4381|0
1634911180000|2021-10-22 13:59:40|4383.5|4383.5|4384|4383|4384|4383.5|4383.5|4383|0
1634911190000|2021-10-22 13:59:50|4383.5|4383.5|4384|4383|4384.5|4383.5|4383.5|4383|0
1634911200000|2021-10-22 14:00:00|4383.5|4383.5|4383.5|4382.5|4384|4383.5|4382.5|4382|0
1634911210000|2021-10-22 14:00:10|4383|4382|4380.5|4379.5|4383.5|4382.5|4380.5|4379.5|0
1634911220000|2021-10-22 14:00:20|4379.5|4379|4380.5|4380|4381|4380.5|4379.5|4379|0
1634911230000|2021-10-22 14:00:30|4380|4379.5|4380.5|4380|4380.5|4380|4379|4378.5|0
1634911240000|2021-10-22 14:00:40|4381|4380.5|4381|4380.5|4381|4380.5|4380.5|4380|0
1634911250000|2021-10-22 14:00:50|4381.5|4381|4382.5|4382|4383.5|4383|4381.5|4381|0
1634911260000|2021-10-22 14:01:00|4382|4381.5|4380.5|4379.5|4382.5|4381.5|4380.5|4379.5|0
1634911270000|2021-10-22 14:01:10|4380|4380|4380.5|4380|4381|4380.5|4380|4379.5|0
1634911280000|2021-10-22 14:01:20|4381|4380.5|4379.5|4378.5|4381|4380.5|4379|4378.5|0
1634911290000|2021-10-22 14:01:30|4379|4379|4379.5|4379|4379.5|4379|4379|4378.5|0
1634911300000|2021-10-22 14:01:40|4379|4378.5|4380|4379|4380|4379.5|4379|4378.5|0
1634911310000|2021-10-22 14:01:50|4379.5|4379.5|4380|4379.5|4380.5|4380|4379.5|4379.5|0
1634911320000|2021-10-22 14:02:00|4380.5|4380|4380|4379.5|4380.5|4380|4380|4379.5|0
1634911330000|2021-10-22 14:02:10|4380.5|4380|4380|4379.5|4380.5|4380|4380|4379.5|0
1634911340000|2021-10-22 14:02:20|4380.5|4379|4378.5|4378|4380.5|4379|4378.5|4378|0
1634911350000|2021-10-22 14:02:30|4379|4378.5|4377.5|4376.5|4379.5|4379|4377|4376.5|0
1634911360000|2021-10-22 14:02:40|4377||4377||4377||4377||0
1634911370000|2021-10-22 14:02:50|4377.5|4377|4376.5|4375.5|4379.5|4378.5|4376.5|4375.5|0
1634911380000|2021-10-22 14:03:00|4376|4376|4374|4373.5|4376|4376|4374|4373.5|0
1634911390000|2021-10-22 14:03:10|4374.5|4374|4373.5|4373|4374.5|4374|4373.5|4373|0
1634911400000|2021-10-22 14:03:20|4374|4373.5|4375|4374|4375|4374.5|4374|4373.5|0
1634911410000|2021-10-22 14:03:30|4374.5|4373.5|4374.5|4374|4374.5|4374|4374|4373|0
1634911420000|2021-10-22 14:03:40|4374|4373.5|4374|4373|4374.5|4373.5|4373.5|4373|0
1634911440000|2021-10-22 14:04:00|4374.5|4373.5|4374|4373.5|4375|4374.5|4374|4373.5|0
1634911450000|2021-10-22 14:04:10|4373.5|4373|4373|4372.5|4373.5|4373|4373|4372.5|0
1634911460000|2021-10-22 14:04:20|4373.5|4373|4373.5|4373|4373.5|4373|4373|4373|0
1634911470000|2021-10-22 14:04:30|4373|4372.5|4373.5|4373|4373.5|4373|4373|4372.5|0
1634911480000|2021-10-22 14:04:40|4373|4372.5|4373.5|4373|4373.5|4373|4372.5|4372|0
1634911490000|2021-10-22 14:04:50|4373|4372.5|4373|4372|4373|4372.5|4372.5|4372|0
1634911500000|2021-10-22 14:05:00|4372.5|4371.5|4371|4370.5|4372.5|4371.5|4371|4370|0
1634911510000|2021-10-22 14:05:10|4371.5|4371|4372.5|4372|4373.5|4373|4371.5|4371|0
1634911520000|2021-10-22 14:05:20|4373|4371.5|4372|4371.5|4373|4371.5|4371.5|4371|0
1634911530000|2021-10-22 14:05:30|4372.5|4372|4372|4371.5|4373|4372|4372|4371.5|0
1634911540000|2021-10-22 14:05:40|4371.5|4371|4371|4370.5|4371.5|4371|4371|4370.5|0
1634911550000|2021-10-22 14:05:50|4371.5|4371|4371.5|4371|4372|4371.5|4371|4370.5|0
1634911560000|2021-10-22 14:06:00|4372|4371.5|4371.5|4371|4372.5|4371.5|4371.5|4371|0
1634911570000|2021-10-22 14:06:10|4371|4370.5|4370.5|4370|4371|4371|4370.5|4370|0
1634911580000|2021-10-22 14:06:20|4371|4370.5|4370.5|4370|4371.5|4370.5|4370.5|4370|0
1634911590000|2021-10-22 14:06:30|4370|4369.5|4371|4370|4371.5|4370.5|4370|4369.5|0
1634911600000|2021-10-22 14:06:40|4371.5|4370.5|4373|4372.5|4373|4372.5|4371.5|4370.5|0
1634911610000|2021-10-22 14:06:50|4373.5|4373|4372.5|4372|4373.5|4373|4372.5|4372|0
1634911620000|2021-10-22 14:07:00|4373|4372.5|4373|4372|4373|4372.5|4372.5|4372|0
1634911630000|2021-10-22 14:07:10|4373.5|4372.5|4373|4372.5|4373.5|4373|4372|4371.5|0
1634911640000|2021-10-22 14:07:20|4373.5|4373|4374|4373.5|4374.5|4374|4373.5|4373|0
1634911650000|2021-10-22 14:07:30|4373.5|4373|4373|4372.5|4373.5|4373|4372.5|4372|0
1634911660000|2021-10-22 14:07:40|4372.5|4372|4372.5|4372|4372.5|4372|4372.5|4372|0
1634911670000|2021-10-22 14:07:50|4373|4372.5|4373.5|4373|4374|4373.5|4373|4372.5|0
1634911680000|2021-10-22 14:08:00|4374|4373.5|4375.5|4375|4376|4375.5|4374|4373.5|0
1634911690000|2021-10-22 14:08:10|4375|4374.5|4376|4375|4376|4375.5|4375|4374.5|0
1634911700000|2021-10-22 14:08:20|4375.5|4375.5|4378|4377.5|4378.5|4377.5|4375.5|4375.5|0
1634911710000|2021-10-22 14:08:30|4377.5|4377|4379.5|4379|4380|4379|4377.5|4377|0
1634911720000|2021-10-22 14:08:40|4380|4378.5|4379|4378.5|4380|4379|4379|4378.5|0
1634911730000|2021-10-22 14:08:50|4378.5|4378|4379|4378.5|4379|4378.5|4378|4377.5|0
1634911740000|2021-10-22 14:09:00|4379.5|4379|4380|4379.5|4380.5|4380|4379.5|4378.5|0
1634911750000|2021-10-22 14:09:10|4380.5|4380|4380.5|4380|4381|4380.5|4380|4380|0
1634911760000|2021-10-22 14:09:20|4380|4379.5|4380.5|4380|4380.5|4380|4380|4379.5|0
1634911770000|2021-10-22 14:09:30|4380|4379.5|4380|4379.5|4380|4379.5|4380|4379.5|0
1634911780000|2021-10-22 14:09:40|4380.5|4380|4379.5|4379|4380.5|4380|4379.5|4379|0
1634911790000|2021-10-22 14:09:50|4379|4378.5|4378.5|4377.5|4379.5|4378.5|4378|4377.5|0
1634911800000|2021-10-22 14:10:00|4378|4378|4378.5|4378|4378.5|4378|4378|4377.5|0
1634911810000|2021-10-22 14:10:10|4378|4377.5|4378|4377.5|4378.5|4377.5|4378|4377.5|0
1634911820000|2021-10-22 14:10:20|4378.5|4378|4378.5|4377.5|4378.5|4378|4378|4377.5|0
1634911830000|2021-10-22 14:10:30|4379|4378|4378|4377.5|4379|4378|4378|4377.5|0
1634911840000|2021-10-22 14:10:40|4378.5|4378|4378.5|4378|4378.5|4378|4378.5|4377.5|0
1634911850000|2021-10-22 14:10:50|4379|4378.5|4378.5|4378|4379|4378.5|4378.5|4377.5|0
1634911860000|2021-10-22 14:11:00|4379|4378.5|4379|4378|4379.5|4379|4378.5|4378|0
1634911870000|2021-10-22 14:11:10|4378.5|4378.5|4378.5|4378|4379|4378.5|4378.5|4378|0
1634911880000|2021-10-22 14:11:20|4379|4378.5|4378.5|4378|4379|4378.5|4378|4377.5|0
1634911890000|2021-10-22 14:11:30|4378|4377.5|4378|4377.5|4378|4377.5|4378|4377.5|0
1634911900000|2021-10-22 14:11:40|4378.5|4377|4377|4376.5|4378.5|4377|4377|4376.5|0
1634911910000|2021-10-22 14:11:50|4377.5|4377|4377.5|4377|4377.5|4377|4377.5|4377|0
1634911920000|2021-10-22 14:12:00|4378|4377.5|4379|4378|4379.5|4379|4378|4377|0
1634911930000|2021-10-22 14:12:10|4378.5|4378.5|4379.5|4378.5|4380|4379|4378.5|4378.5|0
1634911940000|2021-10-22 14:12:20|4379|4378|4380|4379.5|4380|4379.5|4378.5|4378|0
1634911950000|2021-10-22 14:12:30|4379.5|4379|4379.5|4379|4379.5|4379|4379.5|4379|0
1634911960000|2021-10-22 14:12:40|4379|4378.5|4379|4378.5|4379|4378.5|4379|4378.5|0
1634911970000|2021-10-22 14:12:50|4379.5|4379|4378|4377.5|4379.5|4379|4378|4377.5|0
1634911980000|2021-10-22 14:13:00|4378.5|4378|4380|4379.5|4380|4379.5|4378.5|4378|0
1634911990000|2021-10-22 14:13:10|4380.5|4380|4381.5|4380.5|4382|4381.5|4380|4380|0
1634912000000|2021-10-22 14:13:20|4381|4381|4381.5|4381|4382.5|4381.5|4381|4380.5|0
1634912010000|2021-10-22 14:13:30|4382|4381.5|4382|4381.5|4382|4381.5|4381.5|4381|0
1634912020000|2021-10-22 14:13:40|4382.5|4382|4383|4382.5|4383|4382.5|4382|4381.5|0
1634912030000|2021-10-22 14:13:50|4382.5|4382|4383|4382.5|4383|4382.5|4382.5|4382|0
1634912040000|2021-10-22 14:14:00|4383.5|4383|4384|4383.5|4385|4384|4383|4382.5|0
1634912050000|2021-10-22 14:14:10|4384.5|4383|4382.5|4382|4384.5|4383.5|4382.5|4382|0
1634912060000|2021-10-22 14:14:20|4383|4382.5|4383|4382|4383.5|4382.5|4383|4382|0
1634912070000|2021-10-22 14:14:30|4383.5|4382.5|4383.5|4383|4384.5|4383.5|4383.5|4382|0
1634912080000|2021-10-22 14:14:40|4384|4382.5|4383|4382|4384|4382.5|4382.5|4382|0
1634912090000|2021-10-22 14:14:50|4382.5|4382.5|4383|4382.5|4383|4382.5|4382.5|4382|0
1634912100000|2021-10-22 14:15:00|4383.5|4382|4384|4383.5|4384|4383.5|4383.5|4382|0
1634912110000|2021-10-22 14:15:10|4384.5|4384|4382.5|4382|4384.5|4384|4382|4381.5|0
1634912120000|2021-10-22 14:15:20|4383|4381.5|4382.5|4382|4383|4382.5|4382|4381.5|0
1634912130000|2021-10-22 14:15:30|4383|4382.5|4383|4382.5|4383|4382.5|4382.5|4382|0
1634912140000|2021-10-22 14:15:40|4382.5|4382|4383.5|4382.5|4383.5|4383|4382.5|4382|0
1634912150000|2021-10-22 14:15:50|4383|4382|4384|4383.5|4384.5|4383.5|4382|4381.5|0
1634912160000|2021-10-22 14:16:00|4384.5|4384|4383.5|4383|4384.5|4384|4383.5|4383|0
1634912170000|2021-10-22 14:16:10|4384||4383.5||4384||4383.5||0
1634912180000|2021-10-22 14:16:20|4383|4382.5|4382.5|4382|4383|4382.5|4382.5|4382|0
1634912190000|2021-10-22 14:16:30|4382|4381.5|4382.5|4381.5|4382.5|4382|4382|4381.5|0
1634912200000|2021-10-22 14:16:40|4382|4381|4382|4381|4382|4381|4381.5|4381|0
1634912210000|2021-10-22 14:16:50|4382.5|4381.5|4382.5|4382|4382.5|4382|4382.5|4381.5|0
1634912220000|2021-10-22 14:17:00|4382|4381.5|4382.5|4382|4382.5|4382|4382|4381.5|0
1634912230000|2021-10-22 14:17:10|4382|4381.5|4382|4381.5|4382|4381.5|4382|4381.5|0
1634912240000|2021-10-22 14:17:20|4381.5|4381|4380.5|4380|4382|4381|4380.5|4379.5|0
1634912250000|2021-10-22 14:17:30|4380|4379.5|4379.5|4379|4380|4379.5|4379.5|4379|0
1634912260000|2021-10-22 14:17:40|4380|4379.5|4380|4379.5|4380.5|4380|4380|4379|0
1634912270000|2021-10-22 14:17:50|4379.5|4379|4379|4378.5|4379.5|4379|4379|4378.5|0
1634912280000|2021-10-22 14:18:00|4378.5|4378|4378.5|4377.5|4379|4378|4378|4377.5|0
1634912290000|2021-10-22 14:18:10|4378|4377|4378|4377.5|4378.5|4377.5|4377.5|4377|0
1634912300000|2021-10-22 14:18:20|4378.5|4378|4378.5|4377.5|4379.5|4378.5|4378|4377|0
1634912310000|2021-10-22 14:18:30|4378|4378|4378.5|4378|4378.5|4378|4378|4377.5|0
1634912320000|2021-10-22 14:18:40|4379|4378.5|4379.5|4379|4380|4379.5|4379|4378.5|0
1634912330000|2021-10-22 14:18:50|4379|4378.5|4380.5|4380|4380.5|4380|4379|4378|0
1634912340000|2021-10-22 14:19:00|4380|4379.5|4380.5|4380|4380.5|4380|4380|4379.5|0
1634912350000|2021-10-22 14:19:10|4380|4379.5|4379.5|4379|4380.5|4380|4379.5|4379|0
1634912360000|2021-10-22 14:19:20|4380|4379.5|4379|4378.5|4380|4379.5|4379|4378.5|0
1634912370000|2021-10-22 14:19:30|4378.5|4378|4378.5|4378|4378.5|4378.5|4378.5|4378|0
1634912380000|2021-10-22 14:19:40|4379|4378.5|4378.5|4378|4379|4378.5|4378.5|4378|0
1634912390000|2021-10-22 14:19:50|4378|4377.5|4378.5|4378|4379|4378.5|4378|4377.5|0
1634912400000|2021-10-22 14:20:00|4379|4377.5|4380|4379.5|4380|4379.5|4378|4377.5|0
1634912410000|2021-10-22 14:20:10|4380.5|4380|4381|4380|4381.5|4381|4380.5|4380|0
1634912420000|2021-10-22 14:20:20|4380.5|4379.5|4380|4379.5|4380.5|4379.5|4380|4379.5|0
1634912430000|2021-10-22 14:20:30|4379.5|4379|4379|4378.5|4379.5|4379|4378.5|4378|0
1634912440000|2021-10-22 14:20:40|4378.5|4378|4378.5|4378|4378.5|4378|4378.5|4378|0
1634912450000|2021-10-22 14:20:50|4378|4377.5|4378|4377.5|4378|4377.5|4378|4377.5|0
1634912460000|2021-10-22 14:21:00|4377.5|4377|4377.5|4377|4377.5|4377|4377.5|4377|0
1634912470000|2021-10-22 14:21:10|4378|4377.5|4379.5|4379|4379.5|4379|4377.5|4377|0
1634912480000|2021-10-22 14:21:20|4380|4379.5|4380|4379|4380|4379.5|4380|4379|0
1634912490000|2021-10-22 14:21:30|4380.5|4379.5|4381|4380.5|4381|4380.5|4380|4379|0
1634912500000|2021-10-22 14:21:40|4380.5|4380|4380|4379.5|4380.5|4380.5|4380|4379.5|0
1634912510000|2021-10-22 14:21:50|4379.5|4379|4380.5|4380|4380.5|4380|4379.5|4379|0
1634912520000|2021-10-22 14:22:00|4380|4379.5|4379.5|4378.5|4380.5|4379.5|4379|4378.5|0
1634912530000|2021-10-22 14:22:10|4379|4378|4379|4378.5|4379|4378.5|4379|4378|0
1634912540000|2021-10-22 14:22:20|4378.5|4378|4378.5|4378|4378.5|4378|4378.5|4378|0
1634912560000|2021-10-22 14:22:40|4378|4377.5|4377.5|4377|4378.5|4378|4377.5|4377|0
1634912570000|2021-10-22 14:22:50|4378|4377.5|4378|4377|4378|4377.5|4377.5|4377|0
1634912580000|2021-10-22 14:23:00|4377.5|4376.5|4377.5|4377|4378|4377.5|4377|4376.5|0
1634912590000|2021-10-22 14:23:10|4377|4376.5|4377.5|4377|4377.5|4377|4377|4376.5|0
1634912610000|2021-10-22 14:23:30|4378|4377.5|4377.5|4377|4378|4377.5|4377.5|4377|0
1634912620000|2021-10-22 14:23:40|4378|4377.5|4377.5|4376.5|4378.5|4378|4377|4376.5|0
1634912630000|2021-10-22 14:23:50||4377||4377||4377||4377|0
1634912640000|2021-10-22 14:24:00|4378|4377.5|4378.5|4378|4378.5|4378|4378|4377.5|0
1634912650000|2021-10-22 14:24:10|4378|4377.5|4378.5|4378|4379|4378.5|4377|4376.5|0
1634912660000|2021-10-22 14:24:20|4379|4378.5|4378.5|4378|4379|4378.5|4378.5|4378|0
1634912670000|2021-10-22 14:24:30|4378|4377.5|4378.5|4377.5|4378.5|4377.5|4378|4377.5|0
1634912680000|2021-10-22 14:24:40||4378||4377.5||4378||4377.5|0
1634912690000|2021-10-22 14:24:50|4379|4378|4378.5|4378|4379|4378.5|4378.5|4378|0
1634912710000|2021-10-22 14:25:10|4378|4377.5|4378|4377.5|4378.5|4377.5|4377.5|4377|0
1634912720000|2021-10-22 14:25:20|4378.5|4378|4378.5|4378|4379|4378.5|4378.5|4378|0
1634912730000|2021-10-22 14:25:30|4378|4377.5|4378|4377.5|4378|4377.5|4378|4377.5|0
1634912740000|2021-10-22 14:25:40|4378.5|4378|4380|4379.5|4380|4379.5|4378.5|4377.5|0
1634912750000|2021-10-22 14:25:50|4379.5|4379|4380|4379|4380|4379.5|4379.5|4379|0
1634912760000|2021-10-22 14:26:00|4380.5|4379.5|4381|4380.5|4381|4380.5|4380|4379|0
1634912770000|2021-10-22 14:26:10|4381.5|4381|4381.5|4380.5|4381.5|4381|4381|4380.5|0
1634912780000|2021-10-22 14:26:20|4381|4381|4381|4380.5|4381|4381|4380.5|4380|0
1634912790000|2021-10-22 14:26:30|4380.5|4380|4380.5|4380|4381|4380|4380.5|4380|0
1634912800000|2021-10-22 14:26:40|4380|4379.5|4380.5|4380|4380.5|4380|4380|4379.5|0
1634912810000|2021-10-22 14:26:50|4381|4380.5|4379.5|4379|4381|4380.5|4379.5|4379|0
1634912820000|2021-10-22 14:27:00|4380|4379.5|4378|4377|4380|4379.5|4377|4376.5|0
1634912830000|2021-10-22 14:27:10|4377.5|4377.5|4378|4377|4378|4377.5|4376.5|4376|0
1634912840000|2021-10-22 14:27:20|4377.5|4377.5|4377.5|4377|4378|4377.5|4377.5|4377|0
1634912850000|2021-10-22 14:27:30|4377|4376.5|4377.5|4376.5|4377.5|4376.5|4377|4376.5|0
1634912860000|2021-10-22 14:27:40|4377|4377|4377.5|4377|4377.5|4377|4377|4376.5|0
1634912870000|2021-10-22 14:27:50|4377|4376.5|4377|4376.5|4377.5|4377|4376.5|4376|0
1634912880000|2021-10-22 14:28:00|4377.5|4377|4378.5|4378|4378.5|4378|4377.5|4377|0
1634912890000|2021-10-22 14:28:10|4379|4377.5|4378.5|4378|4379.5|4378.5|4378.5|4377.5|0
1634912900000|2021-10-22 14:28:20|4379|4378.5|4379.5|4379|4380|4379.5|4378.5|4378.5|0
1634912910000|2021-10-22 14:28:30|4379|4378.5|4379.5|4379|4380|4379|4379|4378.5|0
1634912920000|2021-10-22 14:28:40|4379|4378.5|4378.5|4378|4379|4378.5|4378|4377.5|0
1634912930000|2021-10-22 14:28:50|4379|4378.5|4379|4378.5|4380|4379|4379|4378.5|0
1634912940000|2021-10-22 14:29:00|4379.5|4379|4379|4378|4379.5|4379|4378.5|4378|0
1634912950000|2021-10-22 14:29:10|4378.5|4377.5|4378.5|4378|4378.5|4378|4378|4377.5|0
1634912960000|2021-10-22 14:29:20|4379|4378.5|4380.5|4380|4380.5|4380|4379|4378.5|0
1634912970000|2021-10-22 14:29:30|4380|4379.5|4380|4379|4380|4380|4379.5|4379|0
1634912980000|2021-10-22 14:29:40|4379.5|4379.5|4380.5|4379.5|4380.5|4379.5|4379.5|4379|0
1634912990000|2021-10-22 14:29:50|4380|4380|4380.5|4380|4380.5|4380|4380|4380|0
1634913000000|2021-10-22 14:30:00|4380|4379.5|4380|4379.5|4380.5|4380|4380|4379.5|0
1634913010000|2021-10-22 14:30:10|4379.5|4379|4379.5|4379|4380|4379.5|4379|4378.5|0
1634913020000|2021-10-22 14:30:20|4380|4379.5|4380.5|4379.5|4380.5|4380|4380|4379.5|0
1634913030000|2021-10-22 14:30:30|4380|4380|4381|4380.5|4381.5|4380.5|4380|4380|0
1634913040000|2021-10-22 14:30:40||4380||4380||4380.5||4380|0
1634913050000|2021-10-22 14:30:50|4380.5|4380.5|4381|4380|4381|4380.5|4380.5|4380|0
1634913060000|2021-10-22 14:31:00|4380.5|4380.5|4380.5|4380|4381|4380.5|4380.5|4380|0
1634913070000|2021-10-22 14:31:10|4381||4380.5||4381||4380.5||0
1634913080000|2021-10-22 14:31:20|4381|4380.5|4380.5|4380|4381|4380.5|4380.5|4380|0
1634913090000|2021-10-22 14:31:30|4380|4379.5|4380.5|4380|4380.5|4380|4380|4379.5|0
1634913100000|2021-10-22 14:31:40|4380|4379.5|4379.5|4379|4380|4379.5|4379.5|4379|0
1634913120000|2021-10-22 14:32:00|4380|4379.5|4379.5|4379|4380|4379.5|4379.5|4379|0
1634913130000|2021-10-22 14:32:10|4380|4379.5|4381|4380.5|4381.5|4381|4379.5|4379|0
1634913140000|2021-10-22 14:32:20|4380.5|4380|4380.5|4380|4380.5|4380|4380.5|4380|0
1634913150000|2021-10-22 14:32:30|4381|4380.5|4381.5|4380.5|4381.5|4381|4380.5|4380|0
1634913160000|2021-10-22 14:32:40|4381|4380|4381|4380.5|4381|4380.5|4380.5|4380|0
1634913170000|2021-10-22 14:32:50|4381.5|4381|4380.5|4380|4381.5|4381|4380.5|4380|0
1634913180000|2021-10-22 14:33:00|4380|4379.5|4381|4380|4381|4380.5|4380|4379.5|0
1634913190000|2021-10-22 14:33:10|4380.5|4380.5|4380.5|4380|4381|4380.5|4380.5|4380|0
1634913200000|2021-10-22 14:33:20|4381|4380.5|4381|4380|4381|4380.5|4380.5|4380|0
1634913210000|2021-10-22 14:33:30|4380.5|4380.5|4380.5|4379.5|4381|4380.5|4380|4379.5|0
1634913220000|2021-10-22 14:33:40|4380|4380|4380.5|4380|4381|4380.5|4380|4380|0
1634913230000|2021-10-22 14:33:50|4381|4380.5|4381.5|4381|4382|4381|4381|4380.5|0
1634913240000|2021-10-22 14:34:00|4381|4380.5|4382.5|4382|4383|4382|4381|4380.5|0
1634913250000|2021-10-22 14:34:10|4382|4381.5|4382.5|4382|4382.5|4382|4382|4381.5|0
1634913260000|2021-10-22 14:34:20|4382|4381.5|4381.5|4381|4382.5|4381.5|4381.5|4381|0
1634913270000|2021-10-22 14:34:30|4381|4380.5|4381|4380|4381.5|4381|4380.5|4380|0
1634913280000|2021-10-22 14:34:40|4380.5|4380.5|4380.5|4380|4381|4380.5|4380.5|4380|0
1634913290000|2021-10-22 14:34:50|4380|4379.5|4379.5|4379|4380|4379.5|4379.5|4379|0
1634913300000|2021-10-22 14:35:00|4380|4379.5|4381|4380.5|4381.5|4381|4380|4379.5|0
1634913310000|2021-10-22 14:35:10|4381.5|4381|4381|4380.5|4381.5|4381|4381|4380.5|0
1634913320000|2021-10-22 14:35:20|4381.5|4381|4381.5|4381|4382|4381.5|4381.5|4381|0
1634913330000|2021-10-22 14:35:30|4381|4380.5|4381|4380.5|4381|4380.5|4380.5|4380|0
1634913350000|2021-10-22 14:35:50|4380.5|4380|4381|4380.5|4381|4380.5|4380.5|4380|0
1634913360000|2021-10-22 14:36:00|4381.5|4381|4382|4381|4382|4381.5|4381.5|4381|0
1634913370000|2021-10-22 14:36:10|4382.5|4381.5|4383|4382.5|4383|4382.5|4382.5|4381.5|0
1634913380000|2021-10-22 14:36:20|4383.5|4383|4384.5|4384|4384.5|4384|4383|4383|0
1634913390000|2021-10-22 14:36:30|4385|4384.5|4384.5|4384|4385|4384.5|4384.5|4384|0
1634913400000|2021-10-22 14:36:40|4384|4383.5|4384.5|4384|4384.5|4384|4384|4383.5|0
1634913410000|2021-10-22 14:36:50|4384|4383.5|4384.5|4384|4384.5|4384|4384|4383.5|0
1634913420000|2021-10-22 14:37:00|4384|4383.5|4384.5|4384|4384.5|4384|4383.5|4383|0
1634913430000|2021-10-22 14:37:10|4385|4384.5|4386|4385.5|4386|4385.5|4385|4384.5|0
1634913440000|2021-10-22 14:37:20|4385.5|4385|4385.5|4385|4385.5|4385|4385.5|4385|0
1634913450000|2021-10-22 14:37:30|4385|4384.5|4385|4384.5|4385.5|4384.5|4385|4384.5|0
1634913460000|2021-10-22 14:37:40|4385.5|4385|4385.5|4385|4385.5|4385|4385|4384.5|0
1634913470000|2021-10-22 14:37:50|4386|4385.5|4386.5|4386|4386.5|4386|4386|4385.5|0
1634913480000|2021-10-22 14:38:00|4386|4385.5|4386|4385.5|4386|4385.5|4386|4385.5|0
1634913490000|2021-10-22 14:38:10|4386.5|4386|4386|4385.5|4387|4386.5|4386|4385|0
1634913500000|2021-10-22 14:38:20|4388|4386|4387.5|4387|4388.5|4387.5|4387.5|4386|0
1634913510000|2021-10-22 14:38:30|4388|4387.5|4388|4387.5|4388|4387.5|4388|4387|0
1634913520000|2021-10-22 14:38:40|4387.5|4387|4389|4388.5|4389|4388.5|4387.5|4387|0
1634913530000|2021-10-22 14:38:50|4388.5|4388|4389.5|4388.5|4389.5|4389|4388.5|4388|0
1634913540000|2021-10-22 14:39:00|4389|4389|4389|4388.5|4389.5|4389|4389|4388.5|0
1634913550000|2021-10-22 14:39:10|4388.5|4388|4388|4387|4388.5|4388|4387.5|4387|0
1634913560000|2021-10-22 14:39:20|4387.5|4387.5|4387|4386.5|4387.5|4387.5|4387|4386.5|0
1634913570000|2021-10-22 14:39:30|4386.5|4386|4387|4386.5|4387|4386.5|4386.5|4386|0
1634913580000|2021-10-22 14:39:40|4387.5|4387|4387|4386|4387.5|4387|4386.5|4386|0
1634913590000|2021-10-22 14:39:50|4387.5|4386.5|4387.5|4386.5|4388|4387.5|4387|4386.5|0
1634913600000|2021-10-22 14:40:00|4388|4387|4388.5|4388|4389|4388.5|4388|4386.5|0
1634913610000|2021-10-22 14:40:10|4388|4387.5|4388.5|4387.5|4388.5|4388|4388|4387.5|0
1634913620000|2021-10-22 14:40:20|4388|4388|4388|4387.5|4388.5|4388|4388|4387.5|0
1634913630000|2021-10-22 14:40:30|4388.5|4388|4389|4388.5|4389.5|4389|4388|4388|0
1634913640000|2021-10-22 14:40:40|4389.5|4389|4388.5|4388|4389.5|4389|4388.5|4388|0
1634913650000|2021-10-22 14:40:50|4389|4388.5|4389|4388|4389.5|4389|4388.5|4388|0
1634913670000|2021-10-22 14:41:10|4389.5|4388.5|4389|4388|4389.5|4389|4389|4388|0
1634913680000|2021-10-22 14:41:20|4388.5|4388.5|4388.5|4388|4389|4388.5|4388.5|4388|0
1634913690000|2021-10-22 14:41:30|4389|4388.5|4389|4388|4389|4388.5|4388.5|4388|0
1634913700000|2021-10-22 14:41:40|4388.5|4388.5|4388.5|4388|4389|4388.5|4388|4387.5|0
1634913720000|2021-10-22 14:42:00|4388|4387.5|4388.5|4388|4388.5|4388|4388|4387.5|0
1634913730000|2021-10-22 14:42:10|4388|4387.5|4388|4387.5|4388|4387.5|4387.5|4387|0
1634913750000|2021-10-22 14:42:30|4388.5|4388|4387.5|4387|4388.5|4388|4387.5|4387|0
1634913760000|2021-10-22 14:42:40|4387|4386.5|4386.5|4386|4387|4386.5|4386.5|4386|0
1634913770000|2021-10-22 14:42:50|4386|4385.5|4385.5|4385|4386.5|4385.5|4385.5|4385|0
1634913780000|2021-10-22 14:43:00|4385|4384.5|4385.5|4384.5|4385.5|4385|4385|4384.5|0
1634913790000|2021-10-22 14:43:10|4385|4385|4385.5|4384.5|4385.5|4385|4385|4384.5|0
1634913800000|2021-10-22 14:43:20|4386|4385|4386|4385.5|4386.5|4386|4386|4384.5|0
1634913810000|2021-10-22 14:43:30|4385.5|4385|4386|4385|4386|4385.5|4385.5|4385|0
1634913820000|2021-10-22 14:43:40|4385.5|4384.5|4384|4383.5|4386|4384.5|4384|4383.5|0
1634913830000|2021-10-22 14:43:50|4384.5|4384|4384.5|4383.5|4384.5|4384|4384|4383.5|0
1634913840000|2021-10-22 14:44:00|4384|4384|4384|4383.5|4384.5|4384|4384|4383.5|0
1634913850000|2021-10-22 14:44:10|4383.5|4383|4384|4383.5|4384.5|4384|4383.5|4383|0
1634913860000|2021-10-22 14:44:20|4384.5|4384|4384|4383.5|4384.5|4384|4383.5|4383|0
1634913870000|2021-10-22 14:44:30|4383.5|4383|4383.5|4383|4383.5|4383|4383|4382.5|0
1634913880000|2021-10-22 14:44:40|4384|4383.5|4383.5|4382.5|4384|4383.5|4383|4382.5|0
1634913890000|2021-10-22 14:44:50||4383||4383||4383||4383|0
1634913900000|2021-10-22 14:45:00|4384|4383.5|4384.5|4384|4384.5|4384|4383.5|4383|0
1634913910000|2021-10-22 14:45:10|4384|4383.5|4386|4385.5|4386|4385.5|4383.5|4383|0
1634913920000|2021-10-22 14:45:20|4385.5|4385|4386.5|4386|4386.5|4386|4385.5|4385|0
1634913930000|2021-10-22 14:45:30|4386|4385.5|4385.5|4385|4386|4386|4385.5|4385|0
1634913940000|2021-10-22 14:45:40|4386|4385.5|4386.5|4386|4387|4386|4386|4385|0
1634913950000|2021-10-22 14:45:50|4386|4385.5|4386.5|4385.5|4386.5|4385.5|4386|4385.5|0
1634913960000|2021-10-22 14:46:00|4386|4385|4387|4386.5|4387|4386.5|4385.5|4385|0
1634913980000|2021-10-22 14:46:20|4388|4387|4386|4385|4388|4387|4385.5|4385|0
1634913990000|2021-10-22 14:46:30|4385.5|4385.5|4386|4385.5|4386|4385.5|4385.5|4385|0
1634914000000|2021-10-22 14:46:40|4385.5|4385|4385.5|4385|4386|4385|4385.5|4385|0
1634914010000|2021-10-22 14:46:50|4386|4384.5|4385.5|4385|4386|4385.5|4385|4384.5|0
1634914020000|2021-10-22 14:47:00|4385|4384.5|4385.5|4384.5|4385.5|4384.5|4385|4384.5|0
1634914030000|2021-10-22 14:47:10||4385||4385||4385||4384.5|0
1634914040000|2021-10-22 14:47:20|4385|4384.5|4384.5|4384|4385|4384.5|4384.5|4383.5|0
1634914050000|2021-10-22 14:47:30|4385|4384.5|4385|4384|4385|4384.5|4384.5|4384|0
1634914060000|2021-10-22 14:47:40|4384.5|4384.5|4385|4384|4385|4384.5|4384.5|4384|0
1634914070000|2021-10-22 14:47:50|4384.5|4384.5|4384.5|4384|4385|4384.5|4384|4383|0
1634914080000|2021-10-22 14:48:00|4384|4383.5|4383.5|4383|4384|4383.5|4383.5|4383|0
1634914090000|2021-10-22 14:48:10|4384|4383.5|4384|4383|4384|4383.5|4384|4383|0
1634914100000|2021-10-22 14:48:20||4383.5||4383||4383.5||4383|0
1634914110000|2021-10-22 14:48:30||4383.5||4383||4383.5||4383|0
1634914120000|2021-10-22 14:48:40|4383.5|4383.5|4383.5|4383|4384|4383.5|4383|4382.5|0
1634914130000|2021-10-22 14:48:50|4384|4383.5|4384|4383|4384|4383.5|4383.5|4383|0
1634914140000|2021-10-22 14:49:00|4383.5|4383.5|4384.5|4384|4385|4384.5|4383.5|4383.5|0
1634914150000|2021-10-22 14:49:10|4385|4383.5|4384|4383|4385|4384|4383.5|4383|0
1634914160000|2021-10-22 14:49:20|4383.5|4383.5|4383.5|4383|4384|4383.5|4383.5|4382.5|0
1634914170000|2021-10-22 14:49:30|4384|4382.5|4384|4383|4384|4383.5|4383.5|4382.5|0
1634914180000|2021-10-22 14:49:40|4383.5|4383.5|4384|4383|4384.5|4384|4383.5|4383|0
1634914190000|2021-10-22 14:49:50|4383.5|4383.5|4384|4383.5|4384|4383.5|4383.5|4383|0
1634914210000|2021-10-22 14:50:10|4384.5|4384|4385.5|4385|4385.5|4385|4384|4383.5|0
1634914220000|2021-10-22 14:50:20|4386|4385.5|4386|4385|4386|4385.5|4385.5|4385|0
1634914230000|2021-10-22 14:50:30|4385.5|4385.5|4386|4385|4386|4385.5|4385.5|4385|0
1634914240000|2021-10-22 14:50:40|4385.5|4384.5|4385.5|4385|4386|4385|4385|4384|0
1634914250000|2021-10-22 14:50:50|4385|4384.5|4385|4384.5|4385|4385|4385|4384.5|0
1634914260000|2021-10-22 14:51:00|4385.5|4385|4386.5|4386|4386.5|4386|4385|4384.5|0
1634914270000|2021-10-22 14:51:10|4386|4385.5|4386|4385.5|4386.5|4386|4386|4385.5|0
1634914280000|2021-10-22 14:51:20|4385.5|4385|4386|4385|4386|4385.5|4385.5|4385|0
1634914290000|2021-10-22 14:51:30|4385.5|4384.5|4385.5|4385|4385.5|4385|4385|4384.5|0
1634914300000|2021-10-22 14:51:40|4386|4384.5|4385|4384.5|4386|4385.5|4385|4384.5|0
1634914310000|2021-10-22 14:51:50|4385.5|4385|4385.5|4385|4385.5|4385|4385.5|4385|0
1634914320000|2021-10-22 14:52:00|4385|4384.5|4385|4384.5|4385.5|4385|4385|4384.5|0
1634914340000|2021-10-22 14:52:20|4384.5|4384|4385|4384.5|4385|4384.5|4384.5|4384|0
1634914350000|2021-10-22 14:52:30|4385.5|4385|4385|4384|4385.5|4385|4384.5|4384|0
1634914360000|2021-10-22 14:52:40|4384.5|4383.5|4383.5|4383|4384.5|4383.5|4383|4382.5|0
1634914370000|2021-10-22 14:52:50|4383|4382.5|4382|4381.5|4383.5|4382.5|4382|4381.5|0
1634914380000|2021-10-22 14:53:00|4382.5|4382|4382.5|4381.5|4382.5|4382|4382.5|4381.5|0
1634914390000|2021-10-22 14:53:10||4382||4382||4382||4382|0
1634914400000|2021-10-22 14:53:20|4382|4381.5|4381.5|4381|4382|4381.5|4381.5|4381|0
1634914410000|2021-10-22 14:53:30|4382|4381.5|4382.5|4381.5|4382.5|4382|4381.5|4381|0
1634914420000|2021-10-22 14:53:40|4382|4381|4382.5|4381.5|4382.5|4382|4382|4381|0
1634914430000|2021-10-22 14:53:50|4383|4382|4383|4382.5|4383.5|4383|4383|4382|0
1634914440000|2021-10-22 14:54:00|4383.5|4382|4381.5|4381|4383.5|4382|4381.5|4381|0
1634914450000|2021-10-22 14:54:10|4381|4380.5|4381.5|4380.5|4381.5|4381|4380.5|4380|0
1634914460000|2021-10-22 14:54:20|4381|4380|4381|4380.5|4381|4380.5|4380.5|4380|0
1634914470000|2021-10-22 14:54:30|4381.5|4381|4382|4381|4382.5|4382|4381|4380.5|0
1634914480000|2021-10-22 14:54:40|4381.5|4380.5|4380.5|4380|4381.5|4380.5|4380.5|4380|0
1634914490000|2021-10-22 14:54:50|4380|4379.5|4379|4378.5|4380.5|4380|4378.5|4377.5|0
1634914500000|2021-10-22 14:55:00|4379.5|4379|4379.5|4378.5|4380|4379.5|4379|4378.5|0
1634914510000|2021-10-22 14:55:10|4379|4379|4379.5|4379|4380|4379.5|4379|4379|0
1634914520000|2021-10-22 14:55:20|4379|4378.5|4378.5|4378|4379.5|4378.5|4378.5|4378|0
1634914530000|2021-10-22 14:55:30|4378|4377.5|4378.5|4377.5|4378.5|4378|4378|4377.5|0
1634914540000|2021-10-22 14:55:40|4378|4378|4378|4377.5|4378.5|4378|4378|4377.5|0
1634914550000|2021-10-22 14:55:50|4378.5|4378|4378|4377|4378.5|4378|4377.5|4377|0
1634914560000|2021-10-22 14:56:00||4377.5||4377.5||4377.5||4377.5|0
1634914570000|2021-10-22 14:56:10|4378.5|4378|4378.5|4377.5|4378.5|4378|4378|4377.5|0
1634914580000|2021-10-22 14:56:20|4378|4378|4378.5|4377.5|4378.5|4378|4378|4377.5|0
1634914590000|2021-10-22 14:56:30|4378|4377|4377|4376.5|4378.5|4377|4377|4376|0
1634914600000|2021-10-22 14:56:40|4376.5|4376|4376.5|4376|4376.5|4376|4376|4375.5|0
1634914610000|2021-10-22 14:56:50|4376|4375.5|4376.5|4376|4376.5|4376|4376|4375.5|0
1634914620000|2021-10-22 14:57:00|4377|4375.5|4376|4375.5|4377.5|4377|4376|4375.5|0
1634914630000|2021-10-22 14:57:10|4376.5|4376|4376.5|4375.5|4376.5|4376|4376.5|4375.5|0
1634914640000|2021-10-22 14:57:20|4376|4376|4376|4375.5|4376|4376|4375.5|4375|0
1634914650000|2021-10-22 14:57:30|4375.5|4375|4377|4376.5|4377|4376.5|4375.5|4375|0
1634914660000|2021-10-22 14:57:40|4376.5|4376|4377.5|4377|4378|4377|4376.5|4376|0
1634914670000|2021-10-22 14:57:50|4377|4376.5|4377.5|4376.5|4377.5|4377|4376.5|4376|0
1634914680000|2021-10-22 14:58:00|4377|4377|4376.5|4375.5|4377|4377|4376|4375.5|0
1634914690000|2021-10-22 14:58:10|4376|4376|4376|4375.5|4376|4376|4375.5|4375|0
1634914700000|2021-10-22 14:58:20|4375.5|4375|4375.5|4375|4376|4375.5|4375.5|4375|0
1634914710000|2021-10-22 14:58:30|4375|4374.5|4375.5|4374.5|4375.5|4375|4375|4374|0
1634914720000|2021-10-22 14:58:40|4375|4375|4375.5|4375|4375.5|4375|4375|4374.5|0
1634914730000|2021-10-22 14:58:50|4375|4374.5|4375|4374.5|4375.5|4375|4375|4374.5|0
1634914740000|2021-10-22 14:59:00|4375.5||4375||4375.5||4375||0
1634914750000|2021-10-22 14:59:10|4374.5|4374|4375.5|4374.5|4375.5|4375|4374.5|4374|0
1634914760000|2021-10-22 14:59:20|4375|4375|4376|4375.5|4376|4375.5|4375|4374.5|0
1634914770000|2021-10-22 14:59:30|4375.5|4375|4375.5|4375|4376|4375.5|4375.5|4375|0
1634914780000|2021-10-22 14:59:40|4376|4375.5|4375.5|4374.5|4376|4375.5|4375|4374.5|0
1634914790000|2021-10-22 14:59:50|4375|4375|4375.5|4375|4375.5|4375|4375|4374.5|0
1634914800000|2021-10-22 15:00:00|4376|4375.5|4376|4375|4376|4375.5|4375|4374.5|0
1634914810000|2021-10-22 15:00:10|4376.5|4375.5|4377.5|4377|4378|4377.5|4376|4375.5|0
1634914820000|2021-10-22 15:00:20|4378|4377.5|4378.5|4378|4379|4378.5|4378|4377.5|0
1634914830000|2021-10-22 15:00:30|4379|4378.5|4378.5|4377.5|4379|4378.5|4378|4377.5|0
1634914840000|2021-10-22 15:00:40|4378|4378|4378.5|4378|4378.5|4378|4378|4377.5|0
1634914850000|2021-10-22 15:00:50|4379|4378.5|4379.5|4378.5|4379.5|4379|4379|4378.5|0
1634914860000|2021-10-22 15:01:00|4379|4379|4381.5|4380.5|4381.5|4381|4379|4379|0
1634914870000|2021-10-22 15:01:10|4381|4381|4381.5|4380.5|4381.5|4381|4381|4380.5|0
1634914880000|2021-10-22 15:01:20|4381|4381|4381.5|4381|4381.5|4381|4380.5|4380|0
1634914890000|2021-10-22 15:01:30|4381|4380.5|4382.5|4382|4383|4382.5|4381|4380.5|0
1634914900000|2021-10-22 15:01:40|4383|4382.5|4384.5|4383.5|4384.5|4383.5|4383|4382.5|0
1634914910000|2021-10-22 15:01:50|4384|4384|4384.5|4384|4384.5|4384|4384|4383.5|0
1634914920000|2021-10-22 15:02:00|4385|4384.5|4385.5|4385|4386|4385|4384|4383.5|0
1634914930000|2021-10-22 15:02:10|4386|4385.5|4386.5|4385.5|4387|4386.5|4385|4384.5|0
1634914940000|2021-10-22 15:02:20|4386|4385|4386|4385|4386|4385|4385|4384.5|0
1634914950000|2021-10-22 15:02:30|4385.5|4385.5|4386|4385.5|4386.5|4386|4385.5|4385|0
1634914960000|2021-10-22 15:02:40|4385.5|4385|4385.5|4385|4386|4385|4385.5|4385|0
1634914970000|2021-10-22 15:02:50|4386|4385.5|4387.5|4386.5|4387.5|4386.5|4385.5|4385|0
1634914980000|2021-10-22 15:03:00|4388|4387|4388.5|4388|4388.5|4388|4387.5|4387|0
1634914990000|2021-10-22 15:03:10|4388|4387.5|4388.5|4388|4388.5|4388|4388|4387.5|0
1634915000000|2021-10-22 15:03:20|4389|4388.5|4389.5|4389|4389.5|4389|4389|4388|0
1634915010000|2021-10-22 15:03:30||4388.5||4388.5||4389||4388.5|0
1634915020000|2021-10-22 15:03:40|4390|4389|4388.5|4388|4390|4389|4388.5|4388|0
1634915030000|2021-10-22 15:03:50|4389|4388.5|4388|4387.5|4389|4388.5|4388|4387.5|0
1634915040000|2021-10-22 15:04:00|4388.5|4388|4387.5|4387|4388.5|4388|4387.5|4387|0
1634915050000|2021-10-22 15:04:10|4388|4387.5|4388|4387|4388|4387.5|4387.5|4387|0
1634915060000|2021-10-22 15:04:20|4387.5|4387.5|4388.5|4388|4389|4388.5|4387.5|4387.5|0
1634915070000|2021-10-22 15:04:30|4388|4387.5|4388.5|4388|4388.5|4388|4388|4387.5|0
1634915080000|2021-10-22 15:04:40|4388|4387.5|4389.5|4389|4389.5|4389|4388|4387.5|0
1634915090000|2021-10-22 15:04:50|4389|4388.5|4388.5|4388|4389|4388.5|4388.5|4388|0
1634915100000|2021-10-22 15:05:00|4389|4388.5|4389.5|4388.5|4389.5|4388.5|4388.5|4388|0
1634915110000|2021-10-22 15:05:10|4390|4389|4390|4389|4390|4389.5|4389.5|4389|0
1634915120000|2021-10-22 15:05:20|4389.5|4389.5|4390.5|4389.5|4390.5|4389.5|4389.5|4389|0
1634915130000|2021-10-22 15:05:30|4391|4390|4391|4390|4391|4390.5|4390.5|4390|0
1634915140000|2021-10-22 15:05:40|4390.5|4389.5|4391|4390.5|4391|4390.5|4390|4389.5|0
1634915150000|2021-10-22 15:05:50|4390.5|4390|4391.5|4390.5|4391.5|4391|4390.5|4390|0
1634915160000|2021-10-22 15:06:00|4391|4391|4391|4390|4391.5|4391|4390.5|4390|0
1634915170000|2021-10-22 15:06:10|4390.5|4389.5|4390|4389.5|4390.5|4390|4389.5|4389|0
1634915180000|2021-10-22 15:06:20|4389.5|4389|4390|4389.5|4390.5|4390|4389.5|4389|0
1634915190000|2021-10-22 15:06:30|4390.5|4389|4390|4389|4390.5|4389.5|4390|4389|0
1634915200000|2021-10-22 15:06:40|4389.5|4389.5|4389.5|4389|4389.5|4389.5|4389.5|4389|0
1634915210000|2021-10-22 15:06:50|4389|4388.5|4389|4388.5|4389.5|4389|4389|4388.5|0
1634915220000|2021-10-22 15:07:00|4389.5|4389|4390|4389.5|4390.5|4390|4389|4388.5|0
1634915230000|2021-10-22 15:07:10|4389.5|4389|4390|4389.5|4390.5|4389.5|4389.5|4389|0
1634915240000|2021-10-22 15:07:20|4389.5|4389|4389.5|4389|4389.5|4389|4389|4388.5|0
1634915250000|2021-10-22 15:07:30|4390|4389.5|4390|4389|4390.5|4389.5|4389.5|4389|0
1634915260000|2021-10-22 15:07:40|4389.5|4389.5|4389.5|4389|4389.5|4389.5|4389.5|4389|0
1634915270000|2021-10-22 15:07:50|4389|4388.5|4389|4388.5|4389.5|4388.5|4388.5|4388|0
1634915280000|2021-10-22 15:08:00|4388.5|4388|4388.5|4388|4389|4388.5|4388|4387.5|0
1634915290000|2021-10-22 15:08:10|4389|4387.5|4389|4388|4389.5|4388.5|4389|4387.5|0
1634915300000|2021-10-22 15:08:20|4388.5|4388.5|4388|4387.5|4388.5|4388.5|4388|4387.5|0
1634915310000|2021-10-22 15:08:30|4388.5|4388|4388|4387.5|4388.5|4388|4388|4387.5|0
1634915320000|2021-10-22 15:08:40|4387.5|4387|4388|4387.5|4388.5|4387.5|4387.5|4386.5|0
1634915330000|2021-10-22 15:08:50|4387.5|4387|4388|4387.5|4388.5|4388|4387.5|4387|0
1634915340000|2021-10-22 15:09:00|4387.5|4387|4386.5|4386|4387.5|4387|4386.5|4386|0
1634915350000|2021-10-22 15:09:10|4386|4385.5|4386.5|4385.5|4386.5|4386|4386|4385.5|0
1634915360000|2021-10-22 15:09:20|4386|4385|4386|4385.5|4386|4385.5|4385.5|4385|0
1634915370000|2021-10-22 15:09:30|4385.5|4385|4385.5|4385|4386|4385|4385.5|4385|0
1634915380000|2021-10-22 15:09:40|4385|4384.5|4385.5|4385|4385.5|4385|4385|4384.5|0
1634915390000|2021-10-22 15:09:50|4386|4385.5|4385.5|4385|4386|4385.5|4385|4384.5|0
1634915400000|2021-10-22 15:10:00|4385|4384.5|4385.5|4385|4386|4385.5|4385|4384.5|0
1634915410000|2021-10-22 15:10:10|4385|4384.5|4385|4384.5|4385.5|4385|4385|4384.5|0
1634915420000|2021-10-22 15:10:20|4384.5|4384|4384|4383.5|4384.5|4384|4383.5|4383|0
1634915430000|2021-10-22 15:10:30|4384.5|4384|4384.5|4384|4385|4384|4383.5|4383|0
1634915440000|2021-10-22 15:10:40|4385|4384.5|4383.5|4382.5|4385.5|4384.5|4383.5|4382.5|0
1634915450000|2021-10-22 15:10:50|4384|4383|4384.5|4383.5|4385|4384|4383.5|4382.5|0
1634915460000|2021-10-22 15:11:00|4384|4383|4384|4383.5|4385|4384.5|4384|4383|0
1634915470000|2021-10-22 15:11:10|4384.5|4384|4384.5|4384|4384.5|4384|4384|4383.5|0
1634915480000|2021-10-22 15:11:20|4384|4383.5|4383|4382.5|4384|4383.5|4382.5|4382|0
1634915490000|2021-10-22 15:11:30|4382.5|4382|4383|4382|4383|4382|4382.5|4382|0
1634915500000|2021-10-22 15:11:40|4382.5|4382.5|4382|4381.5|4383|4382.5|4382|4381.5|0
1634915510000|2021-10-22 15:11:50|4381.5|4381|4381.5|4380.5|4382|4381.5|4381|4380.5|0
1634915520000|2021-10-22 15:12:00|4381|4380|4381.5|4380.5|4381.5|4381|4381|4380|0
1634915530000|2021-10-22 15:12:10|4381|4381|4381.5|4381|4381.5|4381|4381|4380.5|0
1634915540000|2021-10-22 15:12:20|4381|4380.5|4382|4381.5|4382|4381.5|4380.5|4380|0
1634915550000|2021-10-22 15:12:30|4381.5|4381|4382|4381.5|4382|4381.5|4381.5|4381|0
1634915560000|2021-10-22 15:12:40|4381.5|4381|4381.5|4381|4382|4381.5|4381.5|4381|0
1634915570000|2021-10-22 15:12:50|4382|4381.5|4381.5|4381|4382|4381.5|4381.5|4381|0
1634915580000|2021-10-22 15:13:00|4382|4381.5|4382|4381|4382|4381.5|4381.5|4381|0
1634915590000|2021-10-22 15:13:10|4381.5|4380.5|4381.5|4380.5|4382|4381|4381|4380.5|0
1634915610000|2021-10-22 15:13:30|4381||4381.5||4381.5||4381||0
1634915620000|2021-10-22 15:13:40|4382|4381|4382.5|4382|4383|4382.5|4382|4381|0
1634915630000|2021-10-22 15:13:50|4383|4382.5|4382|4381|4383.5|4382.5|4382|4381|0
1634915640000|2021-10-22 15:14:00|4381.5|4381.5|4382|4381|4382|4381.5|4381.5|4381|0
1634915650000|2021-10-22 15:14:10|4381.5|4381.5|4382.5|4382|4382.5|4382|4381.5|4381.5|0
1634915660000|2021-10-22 15:14:20|4384|4382.5|4384.5|4383.5|4385|4384.5|4383.5|4382.5|6070
1634915670000|2021-10-22 15:14:30|4384|4383|4384|4383|4384.5|4383.5|4383.5|4383|1980
1634915680000|2021-10-22 15:14:40|4383.5|4383.5|4384|4383.5|4384.5|4384|4383.5|4383|948
1634915690000|2021-10-22 15:14:50|4383.5|4383|4385|4384|4385|4384|4383.5|4383|2930
1634915700000|2021-10-22 15:15:00|4385.5|4383.5|4383.5|4382.5|4385.5|4384.5|4383.5|4382.5|32
1634915710000|2021-10-22 15:15:10|4384|4383|4383.5|4382.5|4384|4383|4383|4382|275
1634915720000|2021-10-22 15:15:20|4382.5|4381.5|4382|4381|4383|4382|4382|4381|70
1634915730000|2021-10-22 15:15:30|4382.5|4381.5|4382|4380.5|4382.5|4381.5|4382|4380.5|65
1634915740000|2021-10-22 15:15:40|4382.5|4381|4383.5|4382.5|4384|4382.5|4382|4380.5|236
1634915750000|2021-10-22 15:15:50|4384|4383|4384.5|4383|4384.5|4383|4383|4382|80
1634915760000|2021-10-22 15:16:00|4383.5|4382.5|4384|4383|4384|4383|4383.5|4382|148
1634915770000|2021-10-22 15:16:10|4383.5|4382.5|4383.5|4382|4384|4383|4383|4382|0
1634915780000|2021-10-22 15:16:20|4384|4382.5|4383|4382|4384|4383|4383|4382|103
1634915790000|2021-10-22 15:16:30|4382.5|4381.5|4383.5|4382|4383.5|4382|4382|4381|169
1634915800000|2021-10-22 15:16:40|4383|4381|4382.5|4381.5|4383|4381.5|4382.5|4381|148
1634915810000|2021-10-22 15:16:50|4383|4381|4381.5|4380.5|4383|4381.5|4381.5|4380.5|14
1634915820000|2021-10-22 15:17:00|4382|4382|4382|4381|4383|4382|4381.5|4380.5|1198
1634915830000|2021-10-22 15:17:10|4382.5|4380.5|4381.5|4380.5|4382.5|4380.5|4381|4380|573
1634915840000|2021-10-22 15:17:20|4382|4381|4381|4380|4382.5|4381|4381|4380|260
1634915850000|2021-10-22 15:17:30|4381.5|4379.5|4381|4380|4381.5|4380.5|4381|4379.5|229
1634915860000|2021-10-22 15:17:40|4381.5|4380.5|4381|4380|4381.5|4380.5|4380|4379|83
1634915870000|2021-10-22 15:17:50|4380.5|4379.5|4382|4381|4383|4381.5|4380.5|4379.5|237
1634915880000|2021-10-22 15:18:00|4383|4382|4383|4382|4383|4382|4382.5|4381|80
1634915890000|2021-10-22 15:18:10|4382.5|4381.5|4382.5|4381.5|4383|4382|4382.5|4381.5|0
1634915900000|2021-10-22 15:18:20|4383.5|4382.5|4383.5|4382.5|4384|4383|4383|4382|179
1634915910000|2021-10-22 15:18:30|4383|4382|4383.5|4382|4384|4383|4383|4382|2200
1634915920000|2021-10-22 15:18:40|4383|4381.5|4384|4382.5|4384|4382.5|4382.5|4381.5|154
1634915930000|2021-10-22 15:18:50|4383.5|4383|4383.5|4382.5|4383.5|4383|4383.5|4382.5|159
1634915940000|2021-10-22 15:19:00|4383|4382|4383.5|4382.5|4384|4383|4383|4382|108
1634915950000|2021-10-22 15:19:10|4384|4383|4383.5|4382.5|4384|4383|4383|4382|200
1634915960000|2021-10-22 15:19:20|4383|4382|4384|4382.5|4384|4382.5|4383|4382|196
1634915970000|2021-10-22 15:19:30|4383.5|4382|4383.5|4382|4384|4382.5|4383|4382|59
1634915980000|2021-10-22 15:19:40|4382.5|4382.5|4383|4381.5|4383|4382.5|4382|4381|97
1634915990000|2021-10-22 15:19:50|4382.5|4381|4382|4381|4383|4381.5|4382|4381|164
1634916000000|2021-10-22 15:20:00|4382.5|4381.5|4381.5|4380|4382.5|4381.5|4381|4380|281
1634916010000|2021-10-22 15:20:10|4381|4379.5|4379.5|4378.5|4381|4380|4379.5|4378.5|1105
1634916020000|2021-10-22 15:20:20|4380|4379|4380|4378.5|4380|4379|4379.5|4378|10
1634916030000|2021-10-22 15:20:30|4379|4379|4379.5|4378.5|4380|4379|4379|4378|0
1634916040000|2021-10-22 15:20:40|4380.5|4379|4381|4380|4381|4380|4379.5|4378.5|839
1634916050000|2021-10-22 15:20:50|4381.5|4379.5|4381.5|4380.5|4381.5|4380.5|4380.5|4379.5|69
1634916060000|2021-10-22 15:21:00|4381|4380|4381.5|4380.5|4381.5|4380.5|4381|4380|0
1634916070000|2021-10-22 15:21:10|4381|4380|4381|4379.5|4381|4380|4380.5|4379|205
1634916080000|2021-10-22 15:21:20|4380.5|4379|4380|4379|4381|4379|4380|4379|55
1634916090000|2021-10-22 15:21:30|4379.5|4378.5|4380|4379|4380.5|4379.5|4379.5|4378.5|274
1634916100000|2021-10-22 15:21:40|4380.5|4379.5|4379.5|4378.5|4380.5|4379.5|4379.5|4378.5|197
1634916110000|2021-10-22 15:21:50|4380|4379|4381.5|4380|4382|4381|4380|4379|390
1634916120000|2021-10-22 15:22:00|4382|4380.5|4381|4379.5|4382|4380.5|4380.5|4379.5|179
1634916130000|2021-10-22 15:22:10|4381.5|4380.5|4381|4380|4382|4381|4381|4380|3628
1634916140000|2021-10-22 15:22:20|4380.5|4379.5|4381|4379.5|4381|4379.5|4380|4378.5|317
1634916150000|2021-10-22 15:22:30|4380.5|4380|4380|4379|4381|4380|4380|4379|0
1634916160000|2021-10-22 15:22:40|4380.5|4379.5|4381|4379.5|4381|4380|4380|4379|260
1634916170000|2021-10-22 15:22:50|4380|4379|4380|4379|4380.5|4379.5|4379.5|4378.5|199
1634916180000|2021-10-22 15:23:00|4379.5|4378.5|4379.5|4378.5|4380|4379|4379.5|4378.5|15
1634916190000|2021-10-22 15:23:10|4380|4379|4381|4380|4381|4380|4380|4379|36
1634916200000|2021-10-22 15:23:20|4380.5|4379.5|4379|4377.5|4380.5|4379.5|4379|4377.5|494
1634916210000|2021-10-22 15:23:30|4379.5|4378|4380|4379|4380|4379|4379|4378|57
1634916220000|2021-10-22 15:23:40|4379.5|4378.5|4379|4378|4380|4379|4379|4378|100
1634916230000|2021-10-22 15:23:50|4379.5|4378.5|4378.5|4377.5|4379.5|4378.5|4378.5|4377.5|0
1634916240000|2021-10-22 15:24:00|4379|4378|4378|4376.5|4379|4378|4378|4376.5|229
1634916250000|2021-10-22 15:24:10|4377.5|4376|4378|4377|4378|4377|4377.5|4376|1
1634916260000|2021-10-22 15:24:20|4377.5|4376.5|4377.5|4376.5|4377.5|4376.5|4377|4376|100
1634916270000|2021-10-22 15:24:30|4376.5|4375.5|4376|4375|4376.5|4375.5|4375.5|4374.5|290
1634916280000|2021-10-22 15:24:40|4375.5|4374.5|4375.5|4374.5|4376.5|4375|4375.5|4374.5|87
1634916290000|2021-10-22 15:24:50|4376|4375|4374.5|4373.5|4376|4375|4374.5|4373.5|183
1634916300000|2021-10-22 15:25:00|4375|4374|4374.5|4373.5|4375|4374|4374.5|4373.5|80
1634916310000|2021-10-22 15:25:10|4375|4374|4374|4373|4375|4374|4374|4373|0
1634916320000|2021-10-22 15:25:20|4373.5|4372.5|4373|4372|4374|4373|4373|4372|304
1634916330000|2021-10-22 15:25:30|4374|4373|4373.5|4372.5|4374|4373|4373|4371.5|198
1634916340000|2021-10-22 15:25:40|4373|4372|4374.5|4373|4374.5|4373|4373|4371.5|482
1634916350000|2021-10-22 15:25:50|4374|4373.5|4374.5|4373|4375.5|4374|4374|4373|305
1634916360000|2021-10-22 15:26:00|4375|4374|4374.5|4373.5|4375|4374|4374.5|4373.5|0
1634916370000|2021-10-22 15:26:10|4375|4374|4375|4374|4375.5|4374.5|4375|4374|78
1634916380000|2021-10-22 15:26:20|4375.5|4374.5|4376|4374.5|4376.5|4375|4375.5|4374.5|203
1634916390000|2021-10-22 15:26:30|4376.5|4375.5|4377.5|4376.5|4377.5|4376.5|4376|4375|575
1634916400000|2021-10-22 15:26:40|4378.5|4377.5|4378.5|4377|4378.5|4377.5|4378|4376.5|474
1634916410000|2021-10-22 15:26:50|4378|4376.5|4378|4377|4378.5|4377|4378|4376.5|39
1634916420000|2021-10-22 15:27:00|4378.5|4377.5|4378|4377|4379|4378|4378|4376.5|0
1634916430000|2021-10-22 15:27:10|4378.5|4377.5|4378.5|4377.5|4379|4377.5|4377|4376|333
1634916440000|2021-10-22 15:27:20|4379|4377|4379|4377.5|4379|4377.5|4378.5|4377|107
1634916450000|2021-10-22 15:27:30|4378.5|4377|4378.5|4377|4379|4377.5|4378|4376.5|220
1634916460000|2021-10-22 15:27:40|4379.5|4378|4378.5|4377.5|4379.5|4378|4378.5|4377.5|97
1634916470000|2021-10-22 15:27:50|4379|4378|4377.5|4376.5|4379|4378|4377.5|4376.5|632
1634916480000|2021-10-22 15:28:00|4378|4376|4377|4376|4378|4376.5|4377|4376|398
1634916490000|2021-10-22 15:28:10|4377.5|4376.5|4378|4377|4378|4377|4377|4376|1
1634916500000|2021-10-22 15:28:20|4378.5|4377.5|4378|4377|4378.5|4377.5|4378|4377|65
1634916510000|2021-10-22 15:28:30|4378.5|4377.5|4378.5|4377.5|4379|4378|4378|4377|0
1634916520000|2021-10-22 15:28:40|4379|4378|4378|4377|4379|4378|4377.5|4376.5|112
1634916530000|2021-10-22 15:28:50|4377.5|4376.5|4377.5|4376.5|4378.5|4377.5|4377.5|4376.5|0
1634916540000|2021-10-22 15:29:00|4378.5|4377.5|4379|4378|4380|4379|4378.5|4377.5|769
1634916550000|2021-10-22 15:29:10|4379.5|4378.5|4379|4377.5|4379.5|4378.5|4379|4377.5|149
1634916560000|2021-10-22 15:29:20|4379.5|4378|4379|4378|4379.5|4378|4378.5|4377.5|104
1634916570000|2021-10-22 15:29:30|4379.5|4378.5|4379|4378|4379.5|4378.5|4379|4378|173
1634916580000|2021-10-22 15:29:40|4379.5|4377.5|4379.5|4378|4380|4378.5|4379|4377.5|157
1634916590000|2021-10-22 15:29:50|4378.5|4377.5|4380|4378.5|4380|4378.5|4378.5|4377.5|495
1635145220000|2021-10-25 07:00:20|4400|4396.5|4398|4395|4400|4397.5|4396.5|4394|72053
1635145230000|2021-10-25 07:00:30|4397.5|4394|4394.5|4392.5|4397.5|4395|4394|4392|1013
1635145240000|2021-10-25 07:00:40|4395.5|4393|4394.5|4392|4396.5|4393.5|4394.5|4392|837
1635145250000|2021-10-25 07:00:50|4394|4391.5|4397|4394.5|4397|4394.5|4392|4390|1727
1635145260000|2021-10-25 07:01:00|4398|4395.5|4406.5|4404.5|4407|4405|4398|4395.5|19185
1635145270000|2021-10-25 07:01:10|4407|4404|4405|4403.5|4407.5|4405.5|4402.5|4401|4294
1635145280000|2021-10-25 07:01:20|4406|4404|4402.5|4400|4406|4404.5|4402|4400|218
1635145290000|2021-10-25 07:01:30|4403|4400.5|4405.5|4403|4407|4405.5|4403|4400.5|619
1635145300000|2021-10-25 07:01:40|4405|4402.5|4399|4397.5|4405|4402.5|4399|4397|823
1635145310000|2021-10-25 07:01:50|4399.5|4396.5|4395.5|4394|4399.5|4397.5|4395.5|4394|320
1635145320000|2021-10-25 07:02:00|4395|4393|4394|4392.5|4395.5|4393.5|4392.5|4390.5|2234
1635145330000|2021-10-25 07:02:10|4395|4393|4395|4394|4395.5|4394.5|4393|4391.5|1396
1635145340000|2021-10-25 07:02:20|4395.5|4394.5|4395.5|4394|4399|4396.5|4395.5|4393.5|417
1635145350000|2021-10-25 07:02:30|4396|4394.5|4394|4391.5|4396|4394.5|4393.5|4391|420
1635145360000|2021-10-25 07:02:40|4393.5|4391|4393.5|4391.5|4395.5|4393.5|4392|4390|538
1635145370000|2021-10-25 07:02:50|4394|4391|4394.5|4392|4394.5|4392.5|4392|4390|484
1635145380000|2021-10-25 07:03:00|4395.5|4392.5|4395.5|4393|4395.5|4393|4395.5|4392.5|0
1635145390000|2021-10-25 07:03:10|4396.5|4393.5|4398|4396|4398|4396|4395|4393|370
1635145400000|2021-10-25 07:03:20|4399||4399||4399||4399||0
1635145410000|2021-10-25 07:03:30|4399.5|4396.5|4398|4395|4400|4397|4397|4395|49
1635145420000|2021-10-25 07:03:40|4398.5|4395.5|4398.5|4396|4398.5|4396|4398|4395.5|30
1635145430000|2021-10-25 07:03:50|4398|4395|4399|4396.5|4400|4398|4397|4395|1130
1635145440000|2021-10-25 07:04:00|4399.5|4397|4401.5|4399|4402|4399.5|4399.5|4397|528
1635145450000|2021-10-25 07:04:10|4401|4398.5|4401.5|4399|4401.5|4400|4400.5|4398.5|205
1635145460000|2021-10-25 07:04:20|4402|4399.5|4400|4398|4404|4402.5|4400|4398|1087
1635145470000|2021-10-25 07:04:30|4399.5|4397|4397|4395|4399.5|4397|4396.5|4395|348
1635145480000|2021-10-25 07:04:40|4397.5|4395.5|4398.5|4397|4399.5|4397.5|4396|4395|918
1635145490000|2021-10-25 07:04:50|4399|4397.5|4399.5|4397.5|4400.5|4399|4398|4396.5|0
1635145500000|2021-10-25 07:05:00|4400.5|4398|4398|4396|4401.5|4400|4395.5|4394.5|1304
1635145510000|2021-10-25 07:05:10|4397.5|4395.5|4399.5|4398|4400|4399|4397.5|4395|497
1635145520000|2021-10-25 07:05:20|4400|4397.5|4400|4398.5|4400|4399|4399.5|4397.5|115
1635145530000|2021-10-25 07:05:30|4399.5|4398|4399|4396|4400|4399|4399|4396|283
1635145540000|2021-10-25 07:05:40|4398.5|4396.5|4398|4397|4399|4397.5|4397.5|4396|200
1635145550000|2021-10-25 07:05:50|4398.5|4396.5|4398|4396|4399|4397.5|4398|4396|57
1635145560000|2021-10-25 07:06:00|4398.5|4396.5|4399|4397.5|4399|4397.5|4398|4396|320
1635145570000|2021-10-25 07:06:10|4398.5|4397|4398|4396|4399|4397|4398|4396|344
1635145580000|2021-10-25 07:06:20|4399|4396.5|4397.5|4395.5|4400|4398|4396.5|4395|384
1635145590000|2021-10-25 07:06:30|4397|4395|4395.5|4393.5|4397|4395|4394.5|4393.5|411
1635145600000|2021-10-25 07:06:40|4396.5|4394|4395.5|4393.5|4396.5|4395|4394.5|4392|149
1635145610000|2021-10-25 07:06:50|4395|4393|4394|4393|4395|4393.5|4394|4393|14
1635145620000|2021-10-25 07:07:00|4393.5|4392.5|4395.5|4393.5|4395.5|4393.5|4393|4392|362
1635145630000|2021-10-25 07:07:10|4395|4393|4396.5|4394|4396.5|4395|4394.5|4393|25
1635145640000|2021-10-25 07:07:20|4397.5|4394.5|4396.5|4394.5|4397.5|4396|4396.5|4394|220
1635145650000|2021-10-25 07:07:30|4396|4395|4396.5|4395|4396.5|4395|4395.5|4394.5|0
1635145660000|2021-10-25 07:07:40|4396|4394.5|4396|4394.5|4396|4394.5|4395.5|4394.5|45
1635145670000|2021-10-25 07:07:50|4395.5|4395|4396.5|4395|4397.5|4396|4395.5|4395|1026
1635145680000|2021-10-25 07:08:00|4397|4395.5|4395|4393|4397.5|4396|4394|4392.5|4267
1635145690000|2021-10-25 07:08:10|4395.5|4393.5|4396.5|4394|4396.5|4394.5|4394.5|4393|371
1635145700000|2021-10-25 07:08:20|4396|4394.5|4397|4395|4397|4395|4395|4394|730
1635145710000|2021-10-25 07:08:30|4396.5|4394.5|4395|4394|4396.5|4394.5|4395|4393.5|632
1635145720000|2021-10-25 07:08:40|4394|4393.5|4393.5|4391.5|4394|4394|4393|4391|1660
1635145730000|2021-10-25 07:08:50|4393|4392|4394|4392|4395|4393|4392.5|4391.5|347
1635145740000|2021-10-25 07:09:00|4394.5|4392.5|4394|4392|4395|4393|4394|4392|0
1635145750000|2021-10-25 07:09:10|4394.5|4392.5|4395|4393.5|4395.5|4394|4394.5|4392.5|200
1635145760000|2021-10-25 07:09:20|4395.5|4394|4395|4394|4395.5|4394.5|4395|4394|112
1635145770000|2021-10-25 07:09:30|4394.5|4393|4395|4393.5|4395|4393.5|4394.5|4392.5|304
1635145780000|2021-10-25 07:09:40|4395.5|4394|4395.5|4394.5|4396.5|4395|4395.5|4394|736
1635145790000|2021-10-25 07:09:50|4396|4395|4397.5|4395.5|4398|4396|4395.5|4394.5|535
1635145800000|2021-10-25 07:10:00|4397|4396|4397|4395.5|4397.5|4396|4396|4395|335
1635145810000|2021-10-25 07:10:10|4396.5|4395|4397|4395.5|4397.5|4396|4396|4395|3853
1635145820000|2021-10-25 07:10:20|4397.5|4396|4403.5|4402|4404|4402|4397.5|4396|6178
1635145830000|2021-10-25 07:10:30|4404|4402.5|4401|4400|4405|4403|4401|4400|2431
1635145840000|2021-10-25 07:10:40|4400.5|4399.5|4399.5|4398.5|4401.5|4399.5|4398|4396.5|651
1635145850000|2021-10-25 07:10:50|4399|4398|4402.5|4401.5|4404.5|4402.5|4399|4398|6758
1635145860000|2021-10-25 07:11:00|4402|4401|4399|4397.5|4402|4401|4398|4396.5|3119
1635145870000|2021-10-25 07:11:10|4399.5|4398|4399|4397.5|4399.5|4399|4399|4397.5|1110
1635145880000|2021-10-25 07:11:20|4399.5|4397|4397.5|4396|4399.5|4397.5|4397.5|4396|316
1635145890000|2021-10-25 07:11:30|4397|4396.5|4397|4396|4399|4397.5|4397|4395.5|309
1635145900000|2021-10-25 07:11:40|4396.5|4396.5|4396.5|4395.5|4398.5|4397|4396.5|4395|926
1635145910000|2021-10-25 07:11:50|4397|4396|4400|4399|4400|4399|4396.5|4395|936
1635145920000|2021-10-25 07:12:00|4400.5|4399.5|4401|4399.5|4401.5|4400|4400|4398.5|3460
1635145930000|2021-10-25 07:12:10|4401.5|4400|4399|4398|4401.5|4400|4399|4398|2325
1635145940000|2021-10-25 07:12:20||4397.5||4397.5||4398||4397.5|0
1635145950000|2021-10-25 07:12:30|4399.5|4398|4399.5|4398.5|4400|4399|4399.5|4398|234
1635145960000|2021-10-25 07:12:40|4399|4397.5|4398|4396.5|4399|4397.5|4397|4395.5|2202
1635145970000|2021-10-25 07:12:50|4398.5|4397|4399.5|4398.5|4399.5|4399|4398.5|4397|300
1635145980000|2021-10-25 07:13:00|4400|4399|4400.5|4399.5|4401.5|4400|4400|4398.5|3018
1635145990000|2021-10-25 07:13:10|4401|4400|4401|4399.5|4402.5|4401.5|4401|4399.5|2781
1635146000000|2021-10-25 07:13:20|4401.5|4400|4401.5|4400.5|4401.5|4400.5|4400.5|4399.5|1079
1635146010000|2021-10-25 07:13:30|4402|4401|4400.5|4400|4403|4401.5|4400.5|4400|3360
1635146020000|2021-10-25 07:13:40|4401|4399.5|4400.5|4399.5|4401.5|4399.5|4399.5|4398.5|1906
1635146030000|2021-10-25 07:13:50|4401|4400|4400|4399|4401.5|4400|4399.5|4398|582
1635146040000|2021-10-25 07:14:00|4399.5|4398.5|4402.5|4401|4402.5|4401.5|4399.5|4398.5|1640
1635146050000|2021-10-25 07:14:10|4402|4401.5|4402.5|4401.5|4403.5|4402|4402|4401.5|1815
1635146060000|2021-10-25 07:14:20|4402|4401|4401.5|4400|4402.5|4401.5|4401.5|4400|2168
1635146070000|2021-10-25 07:14:30|4402|4400.5|4403.5|4402|4403.5|4402.5|4402|4400.5|1339
1635146080000|2021-10-25 07:14:40|4404|4402.5|4405.5|4404.5|4406|4405.5|4403.5|4402.5|819
1635146090000|2021-10-25 07:14:50|4406|4405|4405.5|4404|4406|4405|4405|4404|293
1635146100000|2021-10-25 07:15:00|4406|4404.5|4405.5|4404|4407|4405.5|4405.5|4404|1871
1635146110000|2021-10-25 07:15:10|4406|4404.5|4406.5|4405.5|4408|4406.5|4406|4404|1627
1635146120000|2021-10-25 07:15:20|4406|4405|4405|4404|4406|4405.5|4405|4404|1448
1635146130000|2021-10-25 07:15:30|4404.5|4404.5|4408.5|4407.5|4409|4408|4404.5|4404.5|3183
1635146140000|2021-10-25 07:15:40|4409|4408|4410|4409|4410|4409.5|4408.5|4408|436
1635146150000|2021-10-25 07:15:50|4409.5|4409.5|4408.5|4407|4410|4409.5|4408|4407|3500
1635146160000|2021-10-25 07:16:00|4408|4406.5|4406|4405|4408|4406.5|4405.5|4404.5|1457
1635146170000|2021-10-25 07:16:10|4406.5|4405.5|4406|4405.5|4407|4406|4406|4405|1771
1635146180000|2021-10-25 07:16:20|4406.5|4405|4405.5|4404.5|4406.5|4405|4405|4404|1765
1635146190000|2021-10-25 07:16:30|4406|4405|4409.5|4408.5|4410|4408.5|4406|4405|253
1635146200000|2021-10-25 07:16:40|4409|4408|4414|4412|4414|4413|4409|4408|4089
1635146210000|2021-10-25 07:16:50|4413|4411.5|4411.5|4411|4413|4411.5|4411|4410|1176
1635146220000|2021-10-25 07:17:00|4411|4410.5|4410|4409|4411|4410.5|4409.5|4408.5|448
1635146230000|2021-10-25 07:17:10|4410.5|4409.5|4411|4409.5|4411|4410|4410.5|4409.5|289
1635146240000|2021-10-25 07:17:20|4410.5|4410|4412|4410.5|4412.5|4410.5|4410.5|4410|367
1635146250000|2021-10-25 07:17:30|4411.5|4411|4414|4412.5|4414|4413|4411.5|4411|124
1635146260000|2021-10-25 07:17:40||4413||4413.5||4413.5||4412.5|0
1635146270000|2021-10-25 07:17:50|4413.5|4413|4414|4413|4414|4413|4413.5|4412.5|829
1635146280000|2021-10-25 07:18:00|4413.5|4412.5|4416.5|4415.5|4418|4416.5|4413|4412.5|1794
1635146290000|2021-10-25 07:18:10|4417|4416|4416.5|4415.5|4417.5|4416.5|4416.5|4415.5|365
1635146300000|2021-10-25 07:18:20|4416|4415|4414.5|4413.5|4416|4415|4413.5|4412.5|3353
1635146310000|2021-10-25 07:18:30|4415|4414|4415.5|4414.5|4415.5|4414.5|4414.5|4413.5|339
1635146320000|2021-10-25 07:18:40|4416|4415|4415.5|4414.5|4417|4415.5|4414.5|4414|5031
1635146330000|2021-10-25 07:18:50|4415|4414|4416|4414.5|4416|4415|4414|4413.5|1051
1635146340000|2021-10-25 07:19:00|4416.5|4415|4414.5|4413.5|4416.5|4415.5|4413.5|4412.5|5138
1635146350000|2021-10-25 07:19:10|4415|4414|4417|4415.5|4417|4415.5|4414.5|4413.5|1544
1635146360000|2021-10-25 07:19:20|4416.5|4416|4417|4416|4417|4416.5|4416.5|4416|510
1635146370000|2021-10-25 07:19:30|4416.5|4415.5|4415.5|4414.5|4416.5|4416|4415|4414.5|541
1635146380000|2021-10-25 07:19:40|4415|4414|4412.5|4411.5|4415.5|4414.5|4412.5|4411.5|1173
1635146390000|2021-10-25 07:19:50|4413|4412|4413|4411.5|4413|4412.5|4412.5|4411.5|339
1635146400000|2021-10-25 07:20:00|4412.5|4412|4412.5|4411.5|4413.5|4412.5|4412|4411.5|367
1635146410000|2021-10-25 07:20:10|4413|4412|4416|4415|4416.5|4415|4413|4412|2386
1635146420000|2021-10-25 07:20:20|4415.5|4414.5|4412.5|4411.5|4415.5|4414.5|4412.5|4411|1654
1635146430000|2021-10-25 07:20:30|4412|4411|4415|4413.5|4416.5|4415|4412|4411|3879
1635146440000|2021-10-25 07:20:40|4414.5|4413|4416.5|4415.5|4416.5|4415.5|4413.5|4413|4200
1635146450000|2021-10-25 07:20:50|4416|4415|4416.5|4415|4416.5|4415.5|4415.5|4415|1736
1635146460000|2021-10-25 07:21:00|4416|4415.5|4414|4413|4416.5|4415.5|4413|4412|1522
1635146470000|2021-10-25 07:21:10|4413.5|4412.5|4415|4414|4415.5|4414|4413.5|4412.5|3176
1635146480000|2021-10-25 07:21:20|4415.5|4414.5|4415|4413.5|4417|4416.5|4415|4413.5|448
1635146490000|2021-10-25 07:21:30|4414.5|4414|4413|4412|4415|4414|4413|4412|497
1635146500000|2021-10-25 07:21:40|4413.5|4412.5|4414|4412.5|4415|4413.5|4413|4412|1860
1635146510000|2021-10-25 07:21:50|4413.5|4413|4413|4412|4413.5|4413|4413|4411.5|200
1635146520000|2021-10-25 07:22:00|4413.5|4412.5|4413|4412.5|4413.5|4413|4413|4412|793
1635146530000|2021-10-25 07:22:10|4412.5|4412|4413.5|4412.5|4414|4413|4410.5|4410|1338
1635146540000|2021-10-25 07:22:20|4414|4412|4414.5|4413.5|4415.5|4414.5|4414|4412|1071
1635146550000|2021-10-25 07:22:30|4414||4414||4414||4414||236
1635146560000|2021-10-25 07:22:40|4414.5|4414|4415.5|4414.5|4416.5|4415|4414.5|4413.5|494
1635146570000|2021-10-25 07:22:50|4415|4414|4415|4414|4416|4414.5|4415|4414|68
1635146580000|2021-10-25 07:23:00|4415.5|4414.5|4415.5|4414.5|4417|4416|4415.5|4414|310
1635146590000|2021-10-25 07:23:10|4416|4415|4415|4414|4416|4415|4415|4414|2
1635146600000|2021-10-25 07:23:20|4414.5|4413.5|4416.5|4414.5|4416.5|4414.5|4414.5|4413.5|2590
1635146610000|2021-10-25 07:23:30|4416|4414|4413.5|4412.5|4416|4414.5|4412.5|4411.5|1287
1635146620000|2021-10-25 07:23:40|4413|4412|4412|4411|4413.5|4412.5|4411.5|4411|208
1635146630000|2021-10-25 07:23:50|4412.5|4411.5|4413.5|4412|4413.5|4412.5|4412.5|4411.5|1936
1635146640000|2021-10-25 07:24:00|4413|4411.5|4412.5|4411|4413|4411.5|4412.5|4411|10
1635146650000|2021-10-25 07:24:10|4412|4411.5|4411|4410|4412.5|4411.5|4411|4410|1046
1635146660000|2021-10-25 07:24:20|4411.5|4410.5|4413|4411.5|4413.5|4412|4411.5|4410.5|209
1635146670000|2021-10-25 07:24:30|4412.5|4412|4413|4412|4413|4412|4412|4412|306
1635146680000|2021-10-25 07:24:40|4413.5|4411.5|4415|4414|4415|4414|4413.5|4411.5|250
1635146690000|2021-10-25 07:24:50|4415.5|4413.5|4416|4415|4416.5|4415.5|4415.5|4413.5|646
1635146700000|2021-10-25 07:25:00|4416.5|4415.5|4417.5|4416.5|4418|4416.5|4416.5|4415.5|1876
1635146710000|2021-10-25 07:25:10|4417|4416|4416|4415|4417|4416|4416|4414.5|150
1635146720000|2021-10-25 07:25:20|4415.5|4414.5|4415|4413.5|4415.5|4415|4415|4413.5|611
1635146730000|2021-10-25 07:25:30|4414.5|4413|4414.5|4413|4415.5|4413|4414.5|4413|0
1635146740000|2021-10-25 07:25:40|4414|4412.5|4413|4411.5|4414|4412.5|4412.5|4411.5|0
1635146750000|2021-10-25 07:25:50|4413.5|4412|4412.5|4411.5|4413.5|4412.5|4412.5|4411|271
1635146760000|2021-10-25 07:26:00|4412|4412|4412|4411|4413|4412|4411.5|4410.5|536
1635146770000|2021-10-25 07:26:10|4412.5|4411.5|4413.5|4411.5|4413.5|4412.5|4412.5|4411|245
1635146780000|2021-10-25 07:26:20|4413|4412|4413.5|4412|4413.5|4412.5|4412.5|4411.5|129
1635146790000|2021-10-25 07:26:30|4413|4411.5|4412.5|4411.5|4413.5|4412.5|4412.5|4411|389
1635146800000|2021-10-25 07:26:40|4413||4413||4413||4413||240
1635146810000|2021-10-25 07:26:50|4412.5|4411|4411.5|4410.5|4412.5|4411|4411|4410|496
1635146820000|2021-10-25 07:27:00|4412|4411.5|4413.5|4412|4414.5|4413.5|4412|4411.5|640
1635146830000|2021-10-25 07:27:10|4414|4413|4414.5|4413.5|4414.5|4413.5|4414|4412|233
1635146840000|2021-10-25 07:27:20|4414|4413|4415|4414|4416|4415|4413.5|4413|317
1635146850000|2021-10-25 07:27:30|4415.5|4414.5|4416|4415.5|4416|4415.5|4415.5|4414.5|445
1635146860000|2021-10-25 07:27:40|4415.5|4415|4416|4414.5|4416|4415|4415|4414|466
1635146870000|2021-10-25 07:27:50|4416.5|4415|4418.5|4417.5|4418.5|4418|4416|4415|1289
1635146880000|2021-10-25 07:28:00|4419|4417|4418.5|4417.5|4420|4418.5|4418.5|4417|218
1635146890000|2021-10-25 07:28:10|4419|4418|4418.5|4417.5|4419.5|4418|4418.5|4417|85
1635146900000|2021-10-25 07:28:20|4418|4417|4419.5|4418|4419.5|4418|4417.5|4416.5|177
1635146910000|2021-10-25 07:28:30|4418.5|4418.5|4418|4417|4418.5|4418.5|4417.5|4416.5|208
1635146920000|2021-10-25 07:28:40|4418.5|4417.5|4417.5|4416.5|4419|4418|4417.5|4416.5|816
1635146930000|2021-10-25 07:28:50|4418|4417|4418.5|4417.5|4418.5|4417.5|4418|4417|3
1635146940000|2021-10-25 07:29:00|||||||||20
1635146950000|2021-10-25 07:29:10|4419|4418|4421.5|4420.5|4422|4420.5|4419|4418|995
1635146960000|2021-10-25 07:29:20|4421|4420|4420|4419|4421|4421|4420|4419|662
1635146970000|2021-10-25 07:29:30|4420.5|4419.5|4419.5|4418|4421|4420.5|4419|4418|390
1635146980000|2021-10-25 07:29:40|4420|4418.5|4421|4420|4421|4420|4420|4418.5|153
1635146990000|2021-10-25 07:29:50||4419.5||4420||4420||4419.5|0
1635147000000|2021-10-25 07:30:00|4420.5|4419.5|4422|4421.5|4422.5|4422|4420|4419|1874
1635147010000|2021-10-25 07:30:10|4421.5|4421|4419|4418|4422.5|4421.5|4419|4418|2117
1635147020000|2021-10-25 07:30:20|4419.5|4418.5|4420|4418.5|4420|4419|4419.5|4418.5|200
1635147030000|2021-10-25 07:30:30|4419.5|4418|4418.5|4417.5|4419.5|4418|4417.5|4416.5|534
1635147040000|2021-10-25 07:30:40|4418|4417|4419|4418|4419.5|4418|4417.5|4416.5|1201
1635147050000|2021-10-25 07:30:50|4418.5|4417.5|4418|4417|4418.5|4418|4417.5|4416.5|543
1635147060000|2021-10-25 07:31:00|4418.5|4418|4418.5|4417.5|4419.5|4418|4418.5|4417.5|531
1635147070000|2021-10-25 07:31:10|4417.5|4417|4418.5|4417.5|4419|4418|4417.5|4417|1184
1635147080000|2021-10-25 07:31:20|4418|4417|4417.5|4416.5|4418|4417|4417|4416|1142
1635147100000|2021-10-25 07:31:40|4417|4416|4417.5|4416.5|4417.5|4416.5|4416.5|4416|387
1635147110000|2021-10-25 07:31:50|4417|4416|4416|4415.5|4417|4416|4415|4414|1370
1635147120000|2021-10-25 07:32:00|4416.5|4416|4417|4416|4417.5|4416.5|4416.5|4415.5|512
1635147130000|2021-10-25 07:32:10|4416.5|4415.5|4417|4416|4417|4416|4416.5|4415|1123
1635147140000|2021-10-25 07:32:20|4417.5|4416.5|4416.5|4416|4417.5|4416.5|4416.5|4416|126
1635147150000|2021-10-25 07:32:30|4417||4417||4417.5||4417||168
1635147160000|2021-10-25 07:32:40|4416.5|4415.5|4417|4415.5|4417|4415.5|4416|4415|714
1635147180000|2021-10-25 07:33:00|4416.5|4415|4416|4415|4417|4416|4415|4414.5|893
1635147190000|2021-10-25 07:33:10|4416.5|4415.5|4415|4414.5|4416.5|4415.5|4415|4414.5|0
1635147200000|2021-10-25 07:33:20|4415.5||4415.5||4415.5||4415.5||46
1635147210000|2021-10-25 07:33:30|4415|4414|4414|4413|4415|4414|4414|4413|341
1635147220000|2021-10-25 07:33:40|4414.5|4413.5|4413.5|4412.5|4414.5|4413.5|4413|4412|1749
1635147230000|2021-10-25 07:33:50|4413|4412|4413|4412|4413|4412|4413|4411.5|55
1635147240000|2021-10-25 07:34:00|4412.5|4411.5|4413.5|4412.5|4413.5|4413|4412.5|4411.5|763
1635147250000|2021-10-25 07:34:10|4413|4412|4415.5|4414.5|4415.5|4415|4413|4412|3231
1635147260000|2021-10-25 07:34:20|4415|4414|4417.5|4416.5|4417.5|4416.5|4414.5|4413|1429
1635147270000|2021-10-25 07:34:30|4418|4416|4417|4416|4418|4416|4416.5|4415.5|1723
1635147280000|2021-10-25 07:34:40|4417.5|4416.5|4418.5|4417.5|4418.5|4417.5|4416.5|4416|1298
1635147290000|2021-10-25 07:34:50|4418|4417|4418|4417|4418.5|4417|4417.5|4417|1000
1635147300000|2021-10-25 07:35:00|4418.5|4416.5|4417|4415.5|4418.5|4416.5|4416|4415|2005
1635147310000|2021-10-25 07:35:10|4416.5|4415|4415.5|4414|4417|4416.5|4415.5|4414|2413
1635147320000|2021-10-25 07:35:20|4415|4413.5|4415.5|4414|4416.5|4415|4414.5|4413.5|475
1635147330000|2021-10-25 07:35:30|4415|4414.5|4415|4414|4415|4415|4415|4414|639
1635147340000|2021-10-25 07:35:40|4414.5|4413.5|4413.5|4412.5|4414.5|4414|4412.5|4411.5|1228
1635147350000|2021-10-25 07:35:50|4413|4412|4411.5|4410|4413|4412|4411|4410|1535
1635147360000|2021-10-25 07:36:00|4412|4410.5|4413|4411.5|4413|4412|4411.5|4410.5|1099
1635147370000|2021-10-25 07:36:10|4413.5|4412|4414.5|4413.5|4414.5|4413.5|4412.5|4411|1482
1635147380000|2021-10-25 07:36:20|4413.5|4413|4414.5|4413|4415.5|4414.5|4413.5|4412.5|2374
1635147390000|2021-10-25 07:36:30|4414|4412.5|4412.5|4411.5|4414|4413.5|4412.5|4411|826
1635147400000|2021-10-25 07:36:40|4413|4412|4413.5|4412.5|4413.5|4412.5|4413|4411.5|332
1635147410000|2021-10-25 07:36:50|4413|4412|4412|4411|4413|4412|4412|4411|460
1635147420000|2021-10-25 07:37:00|4411.5|4410.5|4412|4411|4412|4411|4411|4410.5|104
1635147430000|2021-10-25 07:37:10|4411.5|4410.5|4412.5|4411|4412.5|4411.5|4411|4410|2354
1635147440000|2021-10-25 07:37:20|4412|4411.5|4412.5|4411.5|4413.5|4412|4412|4411|1231
1635147450000|2021-10-25 07:37:30|4412|4411|4412.5|4411.5|4412.5|4411.5|4411.5|4410.5|350
1635147460000|2021-10-25 07:37:40|4413|4412|4413|4411.5|4413|4412|4413|4411.5|3
1635147470000|2021-10-25 07:37:50|4412.5|4411|4411|4409.5|4412.5|4411|4410.5|4409.5|629
1635147480000|2021-10-25 07:38:00|4411.5|4410|4412|4410.5|4412|4410.5|4411.5|4410|46
1635147490000|2021-10-25 07:38:10|4411.5|4411|4413|4411.5|4413|4412|4411|4411|697
1635147500000|2021-10-25 07:38:20|4413.5|4412|4414.5|4413.5|4414.5|4413.5|4413.5|4412|121
1635147510000|2021-10-25 07:38:30|4415||4414.5||4415||4414.5||0
1635147520000|2021-10-25 07:38:40|4414|4413|4414|4413|4414|4413|4414|4413|560
1635147530000|2021-10-25 07:38:50|4413.5|4412.5|4413.5|4412.5|4413.5|4413|4413.5|4412.5|836
1635147540000|2021-10-25 07:39:00|4413|4413|4414|4413|4414.5|4413.5|4413|4413|1441
1635147550000|2021-10-25 07:39:10|4415|4413.5|4413|4412|4415.5|4414.5|4413|4411.5|2201
1635147560000|2021-10-25 07:39:20|4413.5|4412.5|4413|4412.5|4413.5|4412.5|4413|4412|478
1635147570000|2021-10-25 07:39:30|4412.5|4412|4411.5|4410.5|4412.5|4412|4411.5|4410.5|769
1635147580000|2021-10-25 07:39:40||4410||4410.5||4410.5||4410|0
1635147600000|2021-10-25 07:40:00|4411|4410|4409|4408|4411|4410|4409|4408|431
1635147610000|2021-10-25 07:40:10|4409.5|4408.5|4410.5|4409.5|4410.5|4409.5|4409|4408.5|152
1635147620000|2021-10-25 07:40:20|4411|4410|4411.5|4410|4411.5|4411|4410.5|4409.5|932
1635147630000|2021-10-25 07:40:30|4411|4409.5|4409.5|4408.5|4411|4409.5|4409.5|4408.5|496
1635147640000|2021-10-25 07:40:40|4410|4409|4410|4408.5|4410|4409|4410|4408.5|0
1635147650000|2021-10-25 07:40:50|4409.5|4408|4409.5|4408|4409.5|4409|4409|4408|150
1635147660000|2021-10-25 07:41:00||4408.5||4408||4408.5||4408|21
1635147670000|2021-10-25 07:41:10|4409|4407.5|4407.5|4406.5|4409|4407.5|4407.5|4406.5|501
1635147680000|2021-10-25 07:41:20|4408|4407|4408|4406.5|4408.5|4407.5|4407|4406|1594
1635147690000|2021-10-25 07:41:30|4407.5|4406|4408|4406.5|4408|4406.5|4407|4406|0
1635147700000|2021-10-25 07:41:40|4407.5||4407.5||4407.5||4407||158
1635147710000|2021-10-25 07:41:50||4407||4407||4407||4407|0
1635147720000|2021-10-25 07:42:00|4408|4406.5|4407.5|4406.5|4408.5|4406.5|4407.5|4406.5|654
1635147730000|2021-10-25 07:42:10|4407|4406|4407.5|4406.5|4407.5|4406.5|4406.5|4405.5|146
1635147760000|2021-10-25 07:42:40|4408|4407|4408.5|4407.5|4409|4407.5|4408|4407|420
1635147770000|2021-10-25 07:42:50||4408||4407.5||4408||4407|363
1635147780000|2021-10-25 07:43:00|4408|4407|4407|4406|4408|4407|4407|4406|322
1635147790000|2021-10-25 07:43:10||4405.5||4406||4406||4405.5|0
1635147800000|2021-10-25 07:43:20|4407.5|4407|4408.5|4408|4408.5|4408|4407.5|4407|271
1635147810000|2021-10-25 07:43:30||4407.5||4407.5||4407.5||4407.5|250
1635147820000|2021-10-25 07:43:40||4408||4408||4408||4408|200
1635147830000|2021-10-25 07:43:50|4409|4408.5|4408.5|4408|4409.5|4408.5|4408.5|4408|0
1635147840000|2021-10-25 07:44:00|4409|4407.5|4409|4408.5|4409.5|4408.5|4408.5|4407.5|7
1635147850000|2021-10-25 07:44:10|4409.5|4409|4409.5|4409|4410|4409|4409.5|4408.5|47
1635147860000|2021-10-25 07:44:20|4409|4408.5|4408.5|4407.5|4409|4408.5|4408.5|4407.5|178
1635147870000|2021-10-25 07:44:30|4408|4407|4407|4406|4408|4407.5|4407|4406|1027
1635147880000|2021-10-25 07:44:40|4406.5|4405.5|4406|4405.5|4406.5|4405.5|4405|4404.5|1516
1635147890000|2021-10-25 07:44:50|4406.5||4406.5||4406.5||4406.5||0
1635147900000|2021-10-25 07:45:00|4406|4405|4406.5|4405.5|4406.5|4405.5|4405.5|4405|455
1635147920000|2021-10-25 07:45:20|4407|4406|4407.5|4406.5|4407.5|4406.5|4407|4406|868
1635147930000|2021-10-25 07:45:30|4408|4407|4408|4406.5|4408.5|4407.5|4407.5|4406.5|819
1635147940000|2021-10-25 07:45:40|4407.5|4406|4406|4405|4407.5|4406|4405.5|4404.5|2287
1635147950000|2021-10-25 07:45:50|4406.5|4405.5|4406.5|4405.5|4406.5|4405.5|4406.5|4405.5|150
1635147960000|2021-10-25 07:46:00|4407|4406|4408|4407|4408|4407|4407|4406|281
1635147970000|2021-10-25 07:46:10|4407.5|4406.5|4408|4406.5|4408|4407|4407|4406.5|248
1635147980000|2021-10-25 07:46:20|4407.5|4406|4406.5|4405.5|4407.5|4406|4406.5|4405.5|708
1635147990000|2021-10-25 07:46:30||4406||4405.5||4406||4405.5|100
1635148000000|2021-10-25 07:46:40|4407|4406|4410|4409|4410|4409.5|4407|4406|1250
1635148010000|2021-10-25 07:46:50|4409.5|4408.5|4408|4407|4409.5|4408.5|4407|4406|1952
1635148020000|2021-10-25 07:47:00|4408.5|4407.5|4411|4410|4411|4410|4408.5|4407.5|139
1635148030000|2021-10-25 07:47:10|4410.5|4409.5|4408|4407|4410.5|4409.5|4408|4407|3655
1635148040000|2021-10-25 07:47:20|4408.5|4407.5|4408.5|4407.5|4409|4408|4408|4407|308
1635148050000|2021-10-25 07:47:30|4408|4407|4407.5|4406.5|4408.5|4407|4407.5|4406.5|266
1635148060000|2021-10-25 07:47:40|4407|4406|4407|4406|4407|4406|4407|4405.5|888
1635148070000|2021-10-25 07:47:50|4407.5|4406.5|4406|4405.5|4407.5|4407|4406|4405.5|1508
1635148080000|2021-10-25 07:48:00|4405.5|4405|4406.5|4405.5|4406.5|4405.5|4405.5|4405|560
1635148090000|2021-10-25 07:48:10|4407|4406|4408|4407|4408.5|4407.5|4407|4406|425
1635148100000|2021-10-25 07:48:20|4408.5|4407.5|4407|4405.5|4409|4408.5|4406.5|4405.5|1819
1635148110000|2021-10-25 07:48:30|4407.5|4406|4407.5|4407|4408|4407|4407.5|4406|40
1635148120000|2021-10-25 07:48:40|4408|4406.5|4407|4406|4408|4406.5|4407|4406|96
1635148130000|2021-10-25 07:48:50|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|220
1635148140000|2021-10-25 07:49:00|4407|4407|4408.5|4407.5|4409|4408|4407|4407|390
1635148150000|2021-10-25 07:49:10|4409||4409||4409||4409||0
1635148160000|2021-10-25 07:49:20|4408.5|4407|4407|4406|4408.5|4407|4407|4406|526
1635148170000|2021-10-25 07:49:30|4407.5|4406.5|4407.5|4406.5|4407.5|4407|4407.5|4406.5|98
1635148190000|2021-10-25 07:49:50|4408|4407|4408.5|4407.5|4408.5|4407.5|4408|4407|281
1635148200000|2021-10-25 07:50:00|4408|4407|4408.5|4408|4408.5|4408|4407.5|4407|514
1635148210000|2021-10-25 07:50:10|4409|4408.5|4407.5|4406.5|4409.5|4408.5|4407.5|4406.5|179
1635148220000|2021-10-25 07:50:20|4407|4407|4408|4407|4408|4407|4407|4407|139
1635148230000|2021-10-25 07:50:30|4407.5|4406.5|4407.5|4407|4408|4407|4407.5|4406.5|363
1635148240000|2021-10-25 07:50:40||4406.5||4406.5||4407||4406.5|226
1635148250000|2021-10-25 07:50:50|4407|4407|4408|4407|4408|4407.5|4407|4406.5|252
1635148260000|2021-10-25 07:51:00|4407.5|4406.5|4409|4408.5|4409|4408.5|4407.5|4406.5|557
1635148270000|2021-10-25 07:51:10|4409.5|4409|4409.5|4408.5|4410|4409.5|4409|4408.5|19
1635148280000|2021-10-25 07:51:20|4409||4409||4409||4409||0
1635148290000|2021-10-25 07:51:30|4409.5|4409|4410|4409.5|4410.5|4409.5|4409.5|4408.5|296
1635148300000|2021-10-25 07:51:40|4410.5|4410|4410|4409|4411|4410|4409.5|4408.5|239
1635148310000|2021-10-25 07:51:50|4409.5|4408.5|4409|4408|4409.5|4408.5|4408|4407|1008
1635148320000|2021-10-25 07:52:00|4409.5|4408.5|4409|4408.5|4409.5|4409|4409|4408|789
1635148330000|2021-10-25 07:52:10|4408.5|4408|4409|4407.5|4409|4408.5|4408|4407|368
1635148340000|2021-10-25 07:52:20|4408.5|4407|4408.5|4407|4408.5|4407.5|4407.5|4406.5|1334
1635148350000|2021-10-25 07:52:30|4408||4408||4408||4407.5||0
1635148360000|2021-10-25 07:52:40|4407.5|4406.5|4407|4406.5|4407.5|4407|4407|4406.5|28
1635148370000|2021-10-25 07:52:50|4407.5|4407|4407|4406.5|4407.5|4407|4407|4406.5|152
1635148380000|2021-10-25 07:53:00|4407.5|4407|4409|4408|4409.5|4408.5|4407.5|4407|203
1635148390000|2021-10-25 07:53:10|4409.5|4408.5|4409|4408|4409.5|4408.5|4408|4407.5|497
1635148400000|2021-10-25 07:53:20||4408.5||4408||4408.5||4408|150
1635148410000|2021-10-25 07:53:30|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|116
1635148420000|2021-10-25 07:53:40|4409|4408|4409|4408|4409|4408.5|4408.5|4408|396
1635148430000|2021-10-25 07:53:50|4409.5|4408.5|4409.5|4409|4409.5|4409|4409.5|4408.5|1030
1635148440000|2021-10-25 07:54:00|4410|4409.5|4409|4408|4410|4409.5|4408.5|4408|1522
1635148450000|2021-10-25 07:54:10|4409.5|4408.5|4410|4409|4410|4409|4409.5|4408.5|0
1635148460000|2021-10-25 07:54:20|4410.5|4409.5|4411|4410|4411|4410|4410.5|4409.5|400
1635148470000|2021-10-25 07:54:30|4410.5|4409.5|4411|4410|4411|4410|4410.5|4409.5|261
1635148480000|2021-10-25 07:54:40|4410.5|4409.5|4408.5|4408|4410.5|4410|4408.5|4408|1615
1635148490000|2021-10-25 07:54:50|4409|4407.5|4411.5|4410.5|4411.5|4411|4409|4407.5|814
1635148500000|2021-10-25 07:55:00|4411|4410|4411.5|4410.5|4411.5|4410.5|4410.5|4409.5|52
1635148510000|2021-10-25 07:55:10|4411|4410|4412|4411.5|4412|4411.5|4410|4409|2482
1635148520000|2021-10-25 07:55:20|4412.5|4412|4412|4411|4413|4412|4411.5|4410.5|877
1635148530000|2021-10-25 07:55:30|4411.5|4410.5|4411.5|4410.5|4411.5|4410.5|4411.5|4410.5|250
1635148540000|2021-10-25 07:55:40|4411|4410|4411|4410.5|4411|4410.5|4410.5|4409.5|2217
1635148550000|2021-10-25 07:55:50|4411.5|4411|4412|4411|4412|4411.5|4411.5|4410.5|395
1635148560000|2021-10-25 07:56:00|4411.5|4410.5|4411|4410.5|4411.5|4411|4411|4410.5|141
1635148570000|2021-10-25 07:56:10|4411.5|4411|4412|4411|4412|4411|4411.5|4411|116
1635148580000|2021-10-25 07:56:20|4412.5|4411.5|4413|4412|4414.5|4414|4412.5|4411.5|2682
1635148590000|2021-10-25 07:56:30|4413.5|4412.5|4412.5|4411.5|4413.5|4412.5|4412.5|4411.5|117
1635148600000|2021-10-25 07:56:40|4412|4412|4414.5|4413|4414.5|4413.5|4412|4411.5|1019
1635148610000|2021-10-25 07:56:50|4414|4413.5|4415|4413.5|4415|4413.5|4413.5|4412.5|1764
1635148620000|2021-10-25 07:57:00|4415.5|4414|4415.5|4414.5|4416|4415|4415|4414|271
1635148630000|2021-10-25 07:57:10|4415|4414|4414.5|4414|4415.5|4414.5|4414.5|4414|1047
1635148640000|2021-10-25 07:57:20|4414|4413.5|4413.5|4412.5|4414.5|4413.5|4413.5|4412.5|479
1635148650000|2021-10-25 07:57:30|4413|4412|4412.5|4411.5|4413|4412|4412.5|4411.5|0
1635148660000|2021-10-25 07:57:40|4412|4411|4411.5|4410.5|4412|4411|4411.5|4410.5|205
1635148670000|2021-10-25 07:57:50||4411||4411||4411||4410.5|47
1635148680000|2021-10-25 07:58:00||4410.5||4410.5||4411||4410.5|76
1635148690000|2021-10-25 07:58:10|4412|4411|4413|4412|4413.5|4412|4412|4411|1891
1635148700000|2021-10-25 07:58:20|4413.5||4413||4413.5||4413||0
1635148710000|2021-10-25 07:58:30|4413.5|4412.5|4413|4412.5|4414|4413|4413|4412|256
1635148720000|2021-10-25 07:58:40|4413.5|4412|4413|4412.5|4413.5|4413|4413|4411.5|288
1635148730000|2021-10-25 07:58:50|4412.5|4412|4413|4412|4413|4412|4412.5|4411.5|28
1635148740000|2021-10-25 07:59:00|4412.5|4411.5|4412|4411|4412.5|4411.5|4411.5|4410.5|485
1635148750000|2021-10-25 07:59:10|4411.5|4410.5|4411|4410|4412|4411|4411|4410|567
1635148760000|2021-10-25 07:59:20|4410.5|4409.5|4410|4409.5|4410.5|4410|4410|4409.5|1490
1635148770000|2021-10-25 07:59:30|4410.5|4410|4410|4408.5|4411|4410|4409|4408.5|2314
1635148780000|2021-10-25 07:59:40|4409.5|4408|4408.5|4407.5|4409.5|4408|4408.5|4407.5|55
1635148790000|2021-10-25 07:59:50|4409|4408|4409|4407.5|4409|4408|4408.5|4407.5|0
1635148800000|2021-10-25 08:00:00||4408.5||4408||4408.5||4407.5|36
1635148810000|2021-10-25 08:00:10|4408.5|4407.5|4408|4407|4408.5|4407.5|4408|4407|175
1635148820000|2021-10-25 08:00:20|4408.5|4407.5|4409|4408|4409|4408|4408.5|4407.5|505
1635148830000|2021-10-25 08:00:30|4409.5|4408.5|4409|4408|4410|4409.5|4409|4408|416
1635148850000|2021-10-25 08:00:50|4408.5|4408.5|4409|4408|4409|4408.5|4408.5|4407.5|704
1635148860000|2021-10-25 08:01:00|4408.5|4408.5|4409.5|4408.5|4410|4409.5|4408.5|4408.5|567
1635148870000|2021-10-25 08:01:10|4410|4409|4409.5|4409|4410|4409|4409.5|4409|17
1635148880000|2021-10-25 08:01:20|4409|4408.5|4410|4409|4410|4409.5|4409|4408|1378
1635148890000|2021-10-25 08:01:30|4409.5|4408.5|4408|4407|4410|4408.5|4408|4407|629
1635148900000|2021-10-25 08:01:40|4408.5|4406.5|4407.5|4406.5|4408.5|4406.5|4406.5|4405.5|842
1635148910000|2021-10-25 08:01:50|4408|4407|4408|4407|4408|4407.5|4408|4407|125
1635148920000|2021-10-25 08:02:00|4407.5|4406.5|4405|4404.5|4408|4407|4405|4404|1616
1635148930000|2021-10-25 08:02:10|4405.5|4405|4406|4405|4406|4405.5|4405.5|4405|1
1635148940000|2021-10-25 08:02:20||4405.5||4405||4405.5||4405|307
1635148950000|2021-10-25 08:02:30|4406.5|4405.5|4407.5|4406.5|4407.5|4407|4406.5|4405.5|420
1635148960000|2021-10-25 08:02:40|4407||4407.5||4407.5||4407||0
1635148970000|2021-10-25 08:02:50|4407|4406|4404.5|4403.5|4407|4406|4404|4403.5|477
1635148980000|2021-10-25 08:03:00|4404|4403|4404|4403|4404|4403|4403.5|4402.5|229
1635148990000|2021-10-25 08:03:10|4403.5|4402.5|4403|4402|4403.5|4402.5|4402.5|4401.5|1697
1635149000000|2021-10-25 08:03:20|4403.5|4402.5|4402.5|4401.5|4403.5|4403|4402|4401.5|846
1635149010000|2021-10-25 08:03:30|||||||||265
1635149020000|2021-10-25 08:03:40|4403|4402|4403|4402|4403|4402.5|4402.5|4401.5|596
1635149040000|2021-10-25 08:04:00|4403.5|4402.5|4403.5|4402.5|4403.5|4402.5|4403|4402|320
1635149050000|2021-10-25 08:04:10|4404|4403|4403.5|4403|4404.5|4403.5|4403.5|4403|19
1635149060000|2021-10-25 08:04:20|4404|4403.5|4404.5|4403.5|4404.5|4403.5|4404|4403.5|138
1635149070000|2021-10-25 08:04:30|4404|4403|4403.5|4403|4404|4403.5|4403.5|4402.5|200
1635149080000|2021-10-25 08:04:40|4403|4402.5|4403.5|4402.5|4403.5|4402.5|4403|4402|93
1635149090000|2021-10-25 08:04:50|4403|4403|4403.5|4402|4404|4403|4403|4402|562
1635149100000|2021-10-25 08:05:00|4403|4402.5|4402|4401|4403|4403|4401.5|4400.5|610
1635149110000|2021-10-25 08:05:10|4402.5|4401.5|4402|4401|4402.5|4401.5|4402|4401|0
1635149120000|2021-10-25 08:05:20|4401.5|4401.5|4402.5|4401.5|4403|4402|4401.5|4401.5|502
1635149130000|2021-10-25 08:05:30|4402|4401|4402.5|4401.5|4403|4402|4402|4401|446
1635149140000|2021-10-25 08:05:40|4402|4401|4404|4403|4404|4403|4402|4401|27
1635149150000|2021-10-25 08:05:50|4403.5||4403.5||4404||4403.5||8
1635149160000|2021-10-25 08:06:00|4403|4402.5|4404|4403|4404|4403|4403|4402.5|463
1635149170000|2021-10-25 08:06:10|4403.5|4402.5|4403.5|4402.5|4403.5|4402.5|4403.5|4402.5|126
1635149180000|2021-10-25 08:06:20|4403|4403|4403.5|4403|4403.5|4403|4403|4403|102
1635149190000|2021-10-25 08:06:30|4403|4402.5|4404|4402.5|4404.5|4403.5|4403|4402.5|400
1635149200000|2021-10-25 08:06:40|4403.5|4403|4403|4402|4403.5|4403|4403|4402|0
1635149210000|2021-10-25 08:06:50|4403.5|4401.5|4402|4401|4403.5|4401.5|4402|4401|419
1635149220000|2021-10-25 08:07:00|4401.5|4401.5|4403|4402|4403|4402|4401.5|4401.5|598
1635149230000|2021-10-25 08:07:10|4403.5|4402.5|4403.5|4402.5|4403.5|4402.5|4403|4402.5|119
1635149240000|2021-10-25 08:07:20|4403||4403||4403||4403||0
1635149250000|2021-10-25 08:07:30|4403.5|4403|4403|4402.5|4403.5|4403|4403|4402.5|46
1635149260000|2021-10-25 08:07:40|4403.5||4403.5||4403.5||4403.5||39
1635149270000|2021-10-25 08:07:50|4403|4402|4402.5|4401.5|4403|4402|4402.5|4401.5|254
1635149280000|2021-10-25 08:08:00|4402|4401|4402|4401|4402.5|4401|4402|4401|178
1635149290000|2021-10-25 08:08:10|4401.5|4400.5|4401.5|4400.5|4401.5|4400.5|4401.5|4400.5|0
1635149300000|2021-10-25 08:08:20|4402||4402||4402||4402||0
1635149310000|2021-10-25 08:08:30|4402.5|4401|4402|4401|4402.5|4402|4402|4401|610
1635149320000|2021-10-25 08:08:40|4402.5|4401.5|4403.5|4403|4403.5|4403|4402.5|4401.5|208
1635149330000|2021-10-25 08:08:50|4404||4403.5||4404||4403.5||0
1635149340000|2021-10-25 08:09:00|4403|4402.5|4403.5|4402.5|4403.5|4403|4402.5|4401.5|402
1635149360000|2021-10-25 08:09:20|4403|4402|4403|4402|4403|4402.5|4402|4401|955
1635149370000|2021-10-25 08:09:30|4402.5|4401.5|4404|4402.5|4404|4403|4402.5|4401.5|1
1635149380000|2021-10-25 08:09:40|4403.5|4402|4403.5|4402.5|4403.5|4402.5|4403|4402|150
1635149390000|2021-10-25 08:09:50|4403|4402|4403|4402|4403|4402|4403|4402|205
1635149400000|2021-10-25 08:10:00|4403.5|4402.5|4404.5|4403.5|4404.5|4403.5|4403.5|4402.5|638
1635149410000|2021-10-25 08:10:10|4404|4403|4403|4402.5|4404|4403.5|4403|4402.5|176
1635149420000|2021-10-25 08:10:20|4403.5|4403|4405|4404|4405|4404|4403.5|4403|481
1635149430000|2021-10-25 08:10:30|4404.5|4403.5|4405|4404.5|4405|4404.5|4404.5|4403.5|186
1635149440000|2021-10-25 08:10:40|4404.5|4404|4404.5|4403.5|4404.5|4404|4404|4403|49
1635149450000|2021-10-25 08:10:50|4405|4403|4404.5|4403.5|4405|4404|4404|4403|1397
1635149460000|2021-10-25 08:11:00|4404|4404|4404|4403|4404|4404|4404|4403|1110
1635149470000|2021-10-25 08:11:10|4403.5|4402.5|4404.5|4403.5|4404.5|4403.5|4403|4402|2321
1635149480000|2021-10-25 08:11:20|4404|4403|4404|4403|4404|4403|4403.5|4403|137
1635149490000|2021-10-25 08:11:30|4403.5|4402.5|4404.5|4403.5|4404.5|4403.5|4403|4402.5|394
1635149500000|2021-10-25 08:11:40|4404|4403|4403|4402|4404|4403.5|4403|4402|663
1635149510000|2021-10-25 08:11:50|4402.5|4402.5|4404.5|4403|4404.5|4403.5|4402.5|4402.5|840
1635149520000|2021-10-25 08:12:00|4405.5|4403.5|4405.5|4404|4405.5|4405|4405|4403.5|2157
1635149530000|2021-10-25 08:12:10|4406|4404.5|4407.5|4406|4407.5|4406.5|4406|4404.5|508
1635149540000|2021-10-25 08:12:20||4406.5||4406.5||4407||4406.5|100
1635149550000|2021-10-25 08:12:30|4407|4407|4406.5|4406|4407|4407|4406.5|4406|174
1635149560000|2021-10-25 08:12:40|4406|4405.5|4406|4405|4406|4405.5|4406|4405|339
1635149570000|2021-10-25 08:12:50|4406.5|4405.5|4408|4407|4408|4407|4406.5|4405|46
1635149580000|2021-10-25 08:13:00||4406.5||4406.5||4406.5||4406.5|0
1635149590000|2021-10-25 08:13:10|4408.5|4407|4409|4408|4409.5|4409|4408|4407|1523
1635149600000|2021-10-25 08:13:20|4408.5|4407.5|4407|4406|4408.5|4407.5|4406.5|4405.5|1221
1635149610000|2021-10-25 08:13:30|4406|4405.5|4406.5|4406|4407|4406|4406|4405.5|1075
1635149620000|2021-10-25 08:13:40|4407||4407||4407||4407||0
1635149640000|2021-10-25 08:14:00|4406.5|4405.5|4407|4406|4407|4406.5|4406|4405.5|287
1635149650000|2021-10-25 08:14:10||4405.5||4406||4406||4405.5|0
1635149660000|2021-10-25 08:14:20|4406.5|4405.5|4406.5|4405.5|4406.5|4405.5|4406.5|4405.5|543
1635149670000|2021-10-25 08:14:30|4406|4405|4407|4406.5|4407|4406.5|4405.5|4405|411
1635149680000|2021-10-25 08:14:40|4407.5|4406|4408|4406.5|4408|4407|4407.5|4406|104
1635149690000|2021-10-25 08:14:50|4407.5|4406|4407|4406|4407.5|4406|4407|4406|0
1635149700000|2021-10-25 08:15:00|4407.5|4406.5|4409.5|4408.5|4409.5|4408.5|4407.5|4406.5|545
1635149710000|2021-10-25 08:15:10|4410|4409|4409|4408|4411|4410.5|4409|4408|7476
1635149720000|2021-10-25 08:15:20|4408.5|4407.5|4408|4407|4409|4408.5|4408|4407|415
1635149730000|2021-10-25 08:15:30|4407.5||4408||4408||4407.5||98
1635149740000|2021-10-25 08:15:40|4407.5|4406.5|4407|4406|4407.5|4406.5|4407|4406|236
1635149750000|2021-10-25 08:15:50|4406.5|4405.5|4406.5|4406|4406.5|4406|4406|4405|734
1635149760000|2021-10-25 08:16:00|4406|4405.5|4407|4405.5|4407|4406|4406|4405.5|421
1635149770000|2021-10-25 08:16:10|4406.5|4406|4406.5|4406|4406.5|4406|4406.5|4406|7
1635149780000|2021-10-25 08:16:20|4406|4405.5|4406.5|4405.5|4406.5|4406|4406|4405.5|79
1635149790000|2021-10-25 08:16:30|4407|4406|4408|4407.5|4408|4407.5|4407|4405.5|842
1635149800000|2021-10-25 08:16:40|4408.5|4407|4408.5|4407.5|4408.5|4407.5|4407.5|4407|1666
1635149810000|2021-10-25 08:16:50|4408|4408|4408.5|4407.5|4408.5|4408|4408|4407.5|818
1635149820000|2021-10-25 08:17:00||4408||4407.5||4408||4407.5|10
1635149830000|2021-10-25 08:17:10|4408||4408||4408||4408||139
1635149840000|2021-10-25 08:17:20|4407.5|4407|4408|4407.5|4408|4407.5|4407.5|4406.5|301
1635149860000|2021-10-25 08:17:40|4408.5|4408|4408|4407|4408.5|4408|4407.5|4407|340
1635149870000|2021-10-25 08:17:50|4407.5||4407.5||4407.5||4407.5||85
1635149880000|2021-10-25 08:18:00|4408|4407.5|4408.5|4407.5|4408.5|4407.5|4407.5|4407|366
1635149890000|2021-10-25 08:18:10|4409|4408|4408|4407|4409|4408.5|4408|4407|651
1635149900000|2021-10-25 08:18:20|||||||||75
1635149910000|2021-10-25 08:18:30|4407.5|4406.5|4408|4407|4408|4407|4407|4406.5|147
1635149920000|2021-10-25 08:18:40||4407.5||4407.5||4407.5||4407.5|0
1635149930000|2021-10-25 08:18:50|4408.5|4408|4409.5|4408.5|4409.5|4409|4408.5|4408|452
1635149940000|2021-10-25 08:19:00|4409|4409|4409.5|4408.5|4409.5|4409|4409|4408.5|348
1635149950000|2021-10-25 08:19:10|4410|4409|4411.5|4410.5|4411.5|4410.5|4409.5|4409|2368
1635149960000|2021-10-25 08:19:20|4412|4411|4411.5|4411|4412|4411|4411.5|4411|351
1635149970000|2021-10-25 08:19:30|4412|4411.5|4413|4412.5|4413.5|4413|4412|4411.5|727
1635149980000|2021-10-25 08:19:40|4412.5|4412|4413.5|4412.5|4413.5|4412.5|4412.5|4412|470
1635149990000|2021-10-25 08:19:50|4413|4413|4413|4411.5|4414|4413.5|4412|4411.5|1762
1635150000000|2021-10-25 08:20:00|4413.5|4412|4414|4413.5|4414|4413.5|4413|4412|96
1635150010000|2021-10-25 08:20:10|4413.5|4413|4414|4412.5|4414|4413.5|4413.5|4412|267
1635150020000|2021-10-25 08:20:20||4413||4413||4413||4413|3
1635150030000|2021-10-25 08:20:30|4414.5|4413.5|4415|4413.5|4415|4414|4414.5|4413.5|200
1635150040000|2021-10-25 08:20:40|4414.5||4414||4414.5||4414||55
1635150050000|2021-10-25 08:20:50|4413.5|4413|4414|4412.5|4414|4413|4413.5|4412.5|46
1635150060000|2021-10-25 08:21:00|4413.5||4413.5||4413.5||4413.5||0
1635150070000|2021-10-25 08:21:10|4413|4413|4413.5|4413|4414|4413|4413|4413|477
1635150080000|2021-10-25 08:21:20|4413|4412.5|4413|4412|4413|4412.5|4412.5|4412|169
1635150090000|2021-10-25 08:21:30|4412.5|4411.5|4412.5|4411.5|4413|4411.5|4412|4411.5|46
1635150100000|2021-10-25 08:21:40|4412|4411|4410.5|4410|4412|4411.5|4410.5|4409.5|862
1635150110000|2021-10-25 08:21:50|4410|4409.5|4412|4411|4412|4411|4410|4409.5|1332
1635150120000|2021-10-25 08:22:00|4412.5|4411.5|4411|4410|4412.5|4412|4411|4410|1783
1635150130000|2021-10-25 08:22:10|4411.5|4410.5|4411|4410.5|4412|4411|4411|4409.5|853
1635150140000|2021-10-25 08:22:20|4410.5|4410|4411|4410.5|4411|4410.5|4410|4409.5|673
1635150150000|2021-10-25 08:22:30|4411.5|4410|4411|4410|4411.5|4411|4410|4409.5|692
1635150160000|2021-10-25 08:22:40|4411.5|4410.5|4411|4410|4412|4411.5|4411|4410|501
1635150170000|2021-10-25 08:22:50||4410.5||4410||4410.5||4410|53
1635150180000|2021-10-25 08:23:00|4410.5|4410.5|4411|4410|4411|4410.5|4410.5|4410|361
1635150190000|2021-10-25 08:23:10|4411.5|4410.5|4412.5|4411.5|4412.5|4411.5|4411.5|4410.5|150
1635150200000|2021-10-25 08:23:20|4413||4413||4413||4413||0
1635150210000|2021-10-25 08:23:30|4412.5|4411|4411|4410|4412.5|4411|4410.5|4409.5|1562
1635150230000|2021-10-25 08:23:50|4410.5|4409.5|4410|4409|4410.5|4409.5|4410|4409|575
1635150240000|2021-10-25 08:24:00|4409.5|4408.5|4410.5|4409.5|4411|4410|4409.5|4408.5|297
1635150260000|2021-10-25 08:24:20|4411|4410|4410.5|4409.5|4411|4410|4410.5|4409.5|46
1635150270000|2021-10-25 08:24:30|4410|4409|4409.5|4408.5|4410|4409|4409.5|4408.5|212
1635150280000|2021-10-25 08:24:40|4410|4409|4410|4409|4410|4409.5|4410|4409|183
1635150290000|2021-10-25 08:24:50|4409.5|4408.5|4408|4407|4409.5|4408.5|4408|4407|790
1635150300000|2021-10-25 08:25:00|4407.5|4407.5|4408|4407|4408|4407.5|4407.5|4407|216
1635150310000|2021-10-25 08:25:10|4408.5|4407.5|4408.5|4407.5|4409|4408|4408.5|4407|1
1635150320000|2021-10-25 08:25:20|4409|4408|4408|4407.5|4409|4408|4408|4407.5|637
1635150330000|2021-10-25 08:25:30|4407.5|4407|4408.5|4407.5|4408.5|4407.5|4407.5|4407|56
1635150340000|2021-10-25 08:25:40|4408|4407|4408|4407|4408|4407.5|4407.5|4407|279
1635150350000|2021-10-25 08:25:50|4407.5|4406.5|4407.5|4407|4407.5|4407|4407.5|4406.5|442
1635150360000|2021-10-25 08:26:00|4407|4406.5|4407.5|4407|4407.5|4407|4407|4406|1049
1635150370000|2021-10-25 08:26:10|4407|4406.5|4407|4406|4407.5|4406.5|4407|4406|0
1635150380000|2021-10-25 08:26:20|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|266
1635150390000|2021-10-25 08:26:30|4407|4406|4406.5|4405.5|4407|4406|4406|4405|393
1635150400000|2021-10-25 08:26:40||4406||4405.5||4406||4405.5|118
1635150410000|2021-10-25 08:26:50|4406|4406|4405.5|4404.5|4406|4406|4405.5|4404.5|0
1635150420000|2021-10-25 08:27:00|4406|4405|4406.5|4405.5|4406.5|4405.5|4406|4405|193
1635150430000|2021-10-25 08:27:10|4407|4406|4408.5|4408|4408.5|4408|4407|4406|3156
1635150440000|2021-10-25 08:27:20|4409|4407.5|4409.5|4408.5|4410|4409.5|4409|4407.5|459
1635150450000|2021-10-25 08:27:30|4410|4409|4410|4409|4410|4409|4410|4409|0
1635150460000|2021-10-25 08:27:40|4409.5|4408.5|4409|4408|4409.5|4408.5|4408.5|4408|285
1635150470000|2021-10-25 08:27:50|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|4409|4408.5|145
1635150480000|2021-10-25 08:28:00|4410|4409|4410|4409.5|4410.5|4409.5|4410|4409|46
1635150490000|2021-10-25 08:28:10|4409.5|4409|4409|4408|4410|4409|4408.5|4407.5|660
1635150500000|2021-10-25 08:28:20|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|328
1635150510000|2021-10-25 08:28:30|4408|4408|4410|4409|4410|4409|4408|4407.5|424
1635150520000|2021-10-25 08:28:40|4409.5|4409.5|4409|4408|4409.5|4409.5|4409|4408|1089
1635150530000|2021-10-25 08:28:50||4408.5||4408.5||4408.5||4408|0
1635150540000|2021-10-25 08:29:00|4409.5|4409|4409|4408|4410|4409|4409|4408|143
1635150550000|2021-10-25 08:29:10|4408.5|4407.5|4408.5|4408|4408.5|4408|4408.5|4407.5|0
1635150560000|2021-10-25 08:29:20|4408|4407.5|4409|4408.5|4409|4408.5|4407.5|4407|500
1635150570000|2021-10-25 08:29:30|4408.5|4408|4408|4407.5|4409|4408.5|4408|4407.5|100
1635150580000|2021-10-25 08:29:40|4407.5|4407|4408.5|4407.5|4408.5|4407.5|4407.5|4407|300
1635150590000|2021-10-25 08:29:50|4408|4407|4407.5|4407|4408|4407|4407.5|4407|447
1635150600000|2021-10-25 08:30:00|4408|4407.5|4409.5|4408.5|4409.5|4409|4408|4407.5|195
1635150610000|2021-10-25 08:30:10|4410|4409|4410|4409|4410.5|4409.5|4410|4409|0
1635150620000|2021-10-25 08:30:20||4409.5||4409||4409.5||4409|193
1635150630000|2021-10-25 08:30:30|||||||||13
1635150650000|2021-10-25 08:30:50|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|4409|4408.5|660
1635150660000|2021-10-25 08:31:00|4410|4409|4409.5|4408.5|4410|4409|4409|4408.5|73
1635150670000|2021-10-25 08:31:10|4409|4409|4409.5|4408.5|4409.5|4409|4409|4408.5|564
1635150680000|2021-10-25 08:31:20|4409|4408|4409|4408|4409|4408|4408.5|4408|646
1635150690000|2021-10-25 08:31:30|4408.5|4408.5|4409|4408|4409|4408.5|4408.5|4408|184
1635150700000|2021-10-25 08:31:40|4409.5|4408.5|4409.5|4408|4410|4409.5|4409.5|4408|183
1635150710000|2021-10-25 08:31:50|4408.5|4407.5|4408.5|4408|4409|4408|4408|4407.5|46
1635150720000|2021-10-25 08:32:00|4408|4407.5|4408.5|4407.5|4409|4407.5|4407.5|4407|365
1635150730000|2021-10-25 08:32:10||4408||4408||4408||4408|0
1635150740000|2021-10-25 08:32:20|4409|4408.5|4409.5|4408.5|4410|4409|4409|4408.5|1227
1635150750000|2021-10-25 08:32:30|4410|4409|4410.5|4409.5|4410.5|4410|4409.5|4409|550
1635150760000|2021-10-25 08:32:40|4410|4409|4411|4410.5|4411|4410.5|4409.5|4409|244
1635150770000|2021-10-25 08:32:50|4411.5|4410|4410|4409|4411.5|4410|4410|4409|404
1635150780000|2021-10-25 08:33:00|4410.5|4409.5|4410.5|4409.5|4410.5|4410|4410.5|4409.5|0
1635150790000|2021-10-25 08:33:10|4411|4410|4409.5|4408.5|4411|4410.5|4409|4408.5|1006
1635150800000|2021-10-25 08:33:20|4410|4409|4410.5|4409.5|4410.5|4410|4410|4409|112
1635150810000|2021-10-25 08:33:30|4410|4409|4409.5|4409|4410|4409|4409.5|4409|0
1635150820000|2021-10-25 08:33:40|4409|4408.5|4410|4409|4410|4409|4409|4408.5|640
1635150840000|2021-10-25 08:34:00|4410.5|4409.5|4410|4409|4410.5|4409.5|4409|4408.5|590
1635150850000|2021-10-25 08:34:10|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|4409|4408.5|383
1635150860000|2021-10-25 08:34:20|4410|4409|4410|4409|4410|4409|4410|4409|47
1635150880000|2021-10-25 08:34:40|||||||||100
1635150890000|2021-10-25 08:34:50|4410.5|4410|4409.5|4409|4410.5|4410|4409.5|4409|944
1635150900000|2021-10-25 08:35:00|4409|4408.5|4409.5|4408.5|4409.5|4408.5|4409|4408.5|118
1635150920000|2021-10-25 08:35:20|4409|4408|4409.5|4408.5|4410.5|4409.5|4408.5|4408|1473
1635150930000|2021-10-25 08:35:30|4410|4409|4410.5|4409.5|4410.5|4409.5|4410|4409|0
1635150940000|2021-10-25 08:35:40|4410|4410|4410|4409|4410|4410|4409.5|4409|239
1635150950000|2021-10-25 08:35:50|4410.5|4409.5|4409|4408.5|4410.5|4409.5|4409|4408.5|366
1635150960000|2021-10-25 08:36:00|4408.5|4408|4408|4407|4408.5|4408|4407.5|4407|1547
1635150970000|2021-10-25 08:36:10|4407.5|4407.5|4407.5|4407|4408|4407.5|4407.5|4407|670
1635150980000|2021-10-25 08:36:20|4408|4407.5|4408.5|4407.5|4408.5|4407.5|4408|4407.5|301
1635150990000|2021-10-25 08:36:30|4408|4407|4407.5|4406.5|4408|4407|4407|4406.5|719
1635151000000|2021-10-25 08:36:40|4407||4407||4407||4407||535
1635151010000|2021-10-25 08:36:50|4407.5|4407|4407|4406.5|4408|4407.5|4407|4406.5|619
1635151020000|2021-10-25 08:37:00|4407.5|4407|4407|4406.5|4408.5|4408|4407|4406.5|836
1635151030000|2021-10-25 08:37:10|4407.5|4406|4407|4406|4407.5|4406.5|4406.5|4406|150
1635151050000|2021-10-25 08:37:30|4406.5|4406.5|4406.5|4406|4407|4406.5|4406.5|4406|349
1635151060000|2021-10-25 08:37:40|4407|4406.5|4407.5|4406.5|4408|4407|4407|4406.5|1096
1635151070000|2021-10-25 08:37:50|4407|4406|4407|4406|4407|4406|4406.5|4406|653
1635151080000|2021-10-25 08:38:00|4407.5|4406.5|4406.5|4406|4407.5|4406.5|4406.5|4406|383
1635151090000|2021-10-25 08:38:10|4406|4405.5|4406.5|4405.5|4406.5|4406|4406|4405.5|786
1635151100000|2021-10-25 08:38:20|4407|4406|4408|4407.5|4408|4407.5|4407|4406|440
1635151110000|2021-10-25 08:38:30|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4408|0
1635151120000|2021-10-25 08:38:40||4407.5||4407.5||4408||4407.5|651
1635151130000|2021-10-25 08:38:50|4409|4408|4411.5|4410.5|4411.5|4411|4409|4408|3783
1635151140000|2021-10-25 08:39:00|4411|4410|4411|4410|4411|4410|4410.5|4409.5|1585
1635151150000|2021-10-25 08:39:10||4409.5||4409.5||4409.5||4409.5|0
1635151160000|2021-10-25 08:39:20|4410.5|4410|4410.5|4409.5|4410.5|4410|4410|4409.5|315
1635151170000|2021-10-25 08:39:30|4410|4409|4411|4410|4411|4410|4409.5|4408.5|203
1635151180000|2021-10-25 08:39:40|4411.5|4410.5|4412|4411|4412|4411|4411.5|4410.5|55
1635151190000|2021-10-25 08:39:50|4411.5||4412||4412||4411.5||22
1635151200000|2021-10-25 08:40:00|4411.5|4411.5|4412|4411|4412|4411.5|4411.5|4411|42
1635151210000|2021-10-25 08:40:10|4411.5|4411.5|4412|4411.5|4412|4411.5|4411.5|4411.5|55
1635151220000|2021-10-25 08:40:20|4412.5|4412|4413|4412|4413|4412|4412.5|4412|477
1635151240000|2021-10-25 08:40:40|4412.5|4411.5|4412.5|4411.5|4413|4411.5|4412.5|4411.5|1170
1635151250000|2021-10-25 08:40:50|4412|4411|4411.5|4411|4412.5|4411.5|4411.5|4411|457
1635151260000|2021-10-25 08:41:00|4411|4410.5|4411|4410|4411|4410.5|4411|4410|345
1635151270000|2021-10-25 08:41:10|4411.5|4410.5|4411|4410.5|4411.5|4410.5|4411|4410.5|80
1635151280000|2021-10-25 08:41:20|4411.5|4410|4411|4410.5|4411.5|4410.5|4411|4410|491
1635151300000|2021-10-25 08:41:40|||||||||1
1635151310000|2021-10-25 08:41:50|4410.5|4410|4409.5|4409|4410.5|4410|4409|4408|1717
1635151320000|2021-10-25 08:42:00|4409|4408.5|4408|4407.5|4409|4408.5|4408|4407.5|1855
1635151330000|2021-10-25 08:42:10|4408.5|4408|4408.5|4408|4409.5|4408.5|4408.5|4408|380
1635151340000|2021-10-25 08:42:20|4408|4407.5|4407.5|4406.5|4408.5|4407.5|4407.5|4406.5|989
1635151350000|2021-10-25 08:42:30|4408|4407|4408.5|4407.5|4408.5|4408|4408|4407|146
1635151360000|2021-10-25 08:42:40|4408|4407|4407.5|4406.5|4408|4407|4407.5|4406.5|153
1635151380000|2021-10-25 08:43:00|4408|4407|4408|4407.5|4408.5|4408|4408|4407|567
1635151390000|2021-10-25 08:43:10||4407||4406.5||4407||4406.5|176
1635151400000|2021-10-25 08:43:20|4407.5|4407|4407.5|4406.5|4407.5|4407|4407|4406.5|50
1635151410000|2021-10-25 08:43:30|4407|4407|4407.5|4407|4407.5|4407|4407|4407|242
1635151420000|2021-10-25 08:43:40|4407|4406.5|4407.5|4406.5|4407.5|4406.5|4407|4406.5|141
1635151430000|2021-10-25 08:43:50|4407|4407|4407.5|4407|4407.5|4407|4407|4406.5|101
1635151440000|2021-10-25 08:44:00|4407|4406.5|4406.5|4405.5|4407|4406.5|4405.5|4405|853
1635151450000|2021-10-25 08:44:10|4407|4406|4407.5|4406.5|4407.5|4406.5|4406.5|4405.5|948
1635151460000|2021-10-25 08:44:20|4407|4406|4407.5|4406.5|4407.5|4406.5|4406.5|4406|529
1635151470000|2021-10-25 08:44:30|4408|4407|4408|4407|4408|4407|4408|4407|0
1635151480000|2021-10-25 08:44:40||4407.5||4407.5||4407.5||4407.5|39
1635151490000|2021-10-25 08:44:50|4408.5||4408.5||4408.5||4408.5||0
1635151500000|2021-10-25 08:45:00|4408|4407|4407.5|4407|4408.5|4407|4407.5|4407|603
1635151510000|2021-10-25 08:45:10|4407|4406.5|4407|4406|4408.5|4407.5|4407|4406|1419
1635151520000|2021-10-25 08:45:20|4407.5|4406.5|4407.5|4407|4408|4407.5|4407.5|4406.5|191
1635151530000|2021-10-25 08:45:30|4407|4406.5|4407.5|4406.5|4407.5|4406.5|4407|4406.5|457
1635151540000|2021-10-25 08:45:40|4408|4407|4407.5|4407|4408|4407|4407.5|4407|0
1635151550000|2021-10-25 08:45:50|4407|4406.5|4407.5|4407|4407.5|4407|4407|4406.5|765
1635151560000|2021-10-25 08:46:00|4407|4406.5|4406.5|4406|4407|4406.5|4406.5|4406|855
1635151570000|2021-10-25 08:46:10|4407|4406.5|4407.5|4406.5|4408|4407|4407|4406.5|508
1635151580000|2021-10-25 08:46:20|4407||4407||4407.5||4407||205
1635151590000|2021-10-25 08:46:30|4406.5|4406|4407|4406|4407|4406.5|4406.5|4406|550
1635151600000|2021-10-25 08:46:40|4407.5|4406.5|4408|4407|4408|4407|4407|4406|2775
1635151610000|2021-10-25 08:46:50|4407.5||4408||4408||4407.5||214
1635151620000|2021-10-25 08:47:00|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|100
1635151630000|2021-10-25 08:47:10|4408|4407|4407.5|4407|4408|4407|4407.5|4406.5|235
1635151640000|2021-10-25 08:47:20|4407|4406.5|4407.5|4406.5|4407.5|4406.5|4407|4406.5|478
1635151650000|2021-10-25 08:47:30|4408|4407|4409|4408|4409|4408|4408|4407|452
1635151660000|2021-10-25 08:47:40|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|0
1635151670000|2021-10-25 08:47:50|4409||4409||4409||4409||0
1635151690000|2021-10-25 08:48:10|4408.5|4408|4408.5|4407.5|4408.5|4408|4407.5|4407|1956
1635151700000|2021-10-25 08:48:20|4409|4408|4409|4408.5|4409|4408.5|4409|4408|188
1635151710000|2021-10-25 08:48:30|4408.5|4408|4408|4407|4408.5|4408|4408|4407|231
1635151730000|2021-10-25 08:48:50|4407.5|4406.5|4405.5|4405|4407.5|4407|4405.5|4405|5913
1635151740000|2021-10-25 08:49:00|4405|4404.5|4404.5|4403.5|4405|4404.5|4404.5|4403.5|1871
1635151750000|2021-10-25 08:49:10|4405|4404|4405.5|4404.5|4405.5|4404.5|4405|4404|196
1635151760000|2021-10-25 08:49:20|4406|4405|4406|4405.5|4406.5|4405.5|4406|4405|168
1635151770000|2021-10-25 08:49:30|4406.5||4406.5||4406.5||4406.5||0
1635151780000|2021-10-25 08:49:40|4406|4406|4406.5|4405.5|4406.5|4406|4406|4405.5|104
1635151790000|2021-10-25 08:49:50|4407|4406|4407|4406.5|4407|4406.5|4407|4406|46
1635151800000|2021-10-25 08:50:00|4406.5|4406|4405.5|4404.5|4406.5|4406|4405|4404.5|1316
1635151810000|2021-10-25 08:50:10|4405|4405|4405.5|4404.5|4405.5|4405|4405|4404.5|415
1635151820000|2021-10-25 08:50:20|4405|4404|4404|4403.5|4405|4404|4404|4403.5|50
1635151830000|2021-10-25 08:50:30|4403.5|4403|4403.5|4403|4403.5|4403|4403.5|4403|613
1635151840000|2021-10-25 08:50:40|||||||||120
1635151850000|2021-10-25 08:50:50|4403|4402.5|4403|4402.5|4403|4402.5|4403|4402|1279
1635151860000|2021-10-25 08:51:00|4403.5|4403|4403.5|4403|4403.5|4403|4403.5|4403|194
1635151870000|2021-10-25 08:51:10|4404|4402.5|4403|4402|4404|4402.5|4403|4402|47
1635151880000|2021-10-25 08:51:20|4402.5||4402.5||4402.5||4402.5||45
1635151890000|2021-10-25 08:51:30|4402|4401.5|4402.5|4402|4402.5|4402|4402|4401.5|221
1635151900000|2021-10-25 08:51:40|4403||4402.5||4403||4402.5||77
1635151910000|2021-10-25 08:51:50|4403|4402.5|4405|4404|4405|4404|4403|4402.5|649
1635151920000|2021-10-25 08:52:00|4404.5|4403.5|4404.5|4403.5|4404.5|4404|4404|4403.5|251
1635151940000|2021-10-25 08:52:20|4404|4404|4404|4403.5|4404.5|4404|4404|4403.5|241
1635151960000|2021-10-25 08:52:40|4404.5|4404|4404.5|4404|4404.5|4404|4404.5|4404|274
1635151980000|2021-10-25 08:53:00|4405|4404.5|4405.5|4404.5|4406|4405.5|4405|4404.5|2386
1635152000000|2021-10-25 08:53:20|4406|4405|4406.5|4405.5|4407|4406.5|4406|4405|1179
1635152010000|2021-10-25 08:53:30|4406|4405|4405.5|4405|4406|4405.5|4405.5|4404.5|682
1635152020000|2021-10-25 08:53:40||4404.5||4404.5||4405||4404.5|412
1635152030000|2021-10-25 08:53:50|4405|4404|4405|4404|4405|4404|4404.5|4404|46
1635152040000|2021-10-25 08:54:00|4404.5|4404.5|4405.5|4404.5|4405.5|4404.5|4404.5|4404.5|453
1635152050000|2021-10-25 08:54:10|4406|4405|4406|4405|4406|4405.5|4406|4405|542
1635152060000|2021-10-25 08:54:20|4405.5|4404.5|4405.5|4404.5|4405.5|4404.5|4405.5|4404.5|10
1635152070000|2021-10-25 08:54:30|4406|4405|4405.5|4405|4407|4406|4405.5|4405|313
1635152080000|2021-10-25 08:54:40|4406|4405.5|4406.5|4405.5|4406.5|4405.5|4406|4405|336
1635152090000|2021-10-25 08:54:50|4406|4406|4407|4406|4407|4406|4406|4406|435
1635152100000|2021-10-25 08:55:00||4406.5||4406.5||4406.5||4406.5|58
1635152110000|2021-10-25 08:55:10|4407.5|4407|4407.5|4406.5|4408|4407|4407|4406.5|1355
1635152120000|2021-10-25 08:55:20|4408|4407|4408|4407.5|4408|4407.5|4408|4407|0
1635152130000|2021-10-25 08:55:30|4407.5|4407|4408|4407|4408|4407|4407.5|4407|98
1635152140000|2021-10-25 08:55:40|4407.5|4406.5|4408|4406.5|4408|4407.5|4407|4406|459
1635152150000|2021-10-25 08:55:50||4407||4407||4407||4407|0
1635152160000|2021-10-25 08:56:00|4407.5||4407.5||4407.5||4407.5||0
1635152170000|2021-10-25 08:56:10|4408|4407.5|4408|4407|4408|4407.5|4407.5|4407|268
1635152180000|2021-10-25 08:56:20|4407.5|4406.5|4408|4407|4408|4407|4407.5|4406.5|559
1635152190000|2021-10-25 08:56:30|4407.5||4407.5||4408||4407.5||102
1635152200000|2021-10-25 08:56:40|4408||4408||4408||4408||0
1635152210000|2021-10-25 08:56:50|4407.5|4406.5|4407.5|4407|4407.5|4407|4407.5|4406.5|138
1635152220000|2021-10-25 08:57:00|4407|4406.5|4406|4405.5|4407|4406.5|4406|4405.5|744
1635152230000|2021-10-25 08:57:10|4406.5||4406||4406.5||4406||251
1635152240000|2021-10-25 08:57:20|4405.5|4405|4404|4403|4405.5|4405|4404|4403|406
1635152260000|2021-10-25 08:57:40|4403.5||4403.5||4403.5||4403.5||0
1635152270000|2021-10-25 08:57:50|4404|4403.5|4405.5|4404.5|4406|4405|4404|4403.5|1357
1635152280000|2021-10-25 08:58:00|4405|4405|4406.5|4405.5|4407|4406.5|4405|4405|1642
1635152290000|2021-10-25 08:58:10|4407|4406|4407|4406.5|4408|4407|4407|4406|590
1635152300000|2021-10-25 08:58:20|4407.5||4407.5||4407.5||4407.5||0
1635152320000|2021-10-25 08:58:40|4407|4406|4407|4406.5|4407|4406.5|4406.5|4406|886
1635152330000|2021-10-25 08:58:50|4406.5|4406|4406|4405|4407|4406|4405.5|4405|1428
1635152350000|2021-10-25 08:59:10||4405.5||4405.5||4405.5||4405.5|0
1635152370000|2021-10-25 08:59:30|4405.5|4405|4405.5|4405|4405.5|4405|4405.5|4405|743
1635152380000|2021-10-25 08:59:40|4405|4404.5|4405.5|4404.5|4405.5|4404.5|4404.5|4404|490
1635152390000|2021-10-25 08:59:50||4405||4405||4405||4405|100
1635152400000|2021-10-25 09:00:00|4405|4404.5|4405|4404.5|4405|4404.5|4405|4404|627
1635152410000|2021-10-25 09:00:10|4405.5|4405|4405.5|4405|4405.5|4405|4405.5|4405|167
1635152420000|2021-10-25 09:00:20|4405|4404.5|4405|4404.5|4405|4405|4404.5|4404|1810
1635152430000|2021-10-25 09:00:30||4404||4404||4404||4404|0
1635152440000|2021-10-25 09:00:40|4405.5|4404.5|4405.5|4404.5|4405.5|4405|4405.5|4404.5|126
1635152450000|2021-10-25 09:00:50|4405|4405|4405|4404.5|4405|4405|4405|4404.5|194
1635152460000|2021-10-25 09:01:00|4405.5|4405|4405|4404|4406|4405|4405|4404|315
1635152470000|2021-10-25 09:01:10|||||||||50
1635152480000|2021-10-25 09:01:20|4404.5|4403.5|4405|4404|4405|4404|4403.5|4403|2009
1635152490000|2021-10-25 09:01:30|4405.5|4404.5|4405.5|4404.5|4406|4405|4405.5|4404.5|876
1635152500000|2021-10-25 09:01:40|4405|4404|4404.5|4404|4405|4404|4404.5|4403.5|296
1635152510000|2021-10-25 09:01:50|4405|4404.5|4405|4404|4405|4404.5|4404.5|4403.5|477
1635152520000|2021-10-25 09:02:00|4405.5|4404.5|4406|4405|4406|4405|4405.5|4404.5|144
1635152530000|2021-10-25 09:02:10||4405.5||4405.5||4405.5||4405.5|0
1635152540000|2021-10-25 09:02:20|4405.5|4405|4403.5|4402.5|4405.5|4405|4403.5|4402.5|1728
1635152550000|2021-10-25 09:02:30|4404|4403|4404.5|4403.5|4404.5|4403.5|4404|4403|55
1635152560000|2021-10-25 09:02:40|4404||4404||4404.5||4404||436
1635152570000|2021-10-25 09:02:50|4403.5|4403|4403.5|4403|4404|4403.5|4403.5|4403|666
1635152580000|2021-10-25 09:03:00|4403|4402.5|4403|4402.5|4403|4402.5|4403|4402.5|170
1635152600000|2021-10-25 09:03:20|4403.5|4403|4403|4402|4403.5|4403|4402.5|4402|506
1635152610000|2021-10-25 09:03:30|4403.5|4402.5|4403|4402|4403.5|4403|4402.5|4402|759
1635152620000|2021-10-25 09:03:40|4402.5|4401.5|4402.5|4401.5|4402.5|4401.5|4402|4401.5|562
1635152630000|2021-10-25 09:03:50|4402|4401|4403|4402|4403|4402.5|4401.5|4401|1179
1635152640000|2021-10-25 09:04:00|||||||||6
1635152650000|2021-10-25 09:04:10|4402.5|4401.5|4402.5|4401.5|4402.5|4401.5|4402|4401|1519
1635152660000|2021-10-25 09:04:20|4401.5|4401|4402|4401.5|4402.5|4401.5|4401.5|4401|1018
1635152670000|2021-10-25 09:04:30|4402.5|4402|4402|4401|4402.5|4402|4401.5|4401|1150
1635152680000|2021-10-25 09:04:40|4401.5|4401.5|4402|4401.5|4402.5|4401.5|4401.5|4401|483
1635152690000|2021-10-25 09:04:50|4401.5|4401|4401.5|4401|4402|4401|4401.5|4401|127
1635152700000|2021-10-25 09:05:00|4401|4400.5|4401|4400|4401.5|4401|4400.5|4400|627
1635152710000|2021-10-25 09:05:10|4401.5|4400.5|4401.5|4400.5|4401.5|4400.5|4401|4400.5|53
1635152720000|2021-10-25 09:05:20|4402|4401|4401.5|4400.5|4402|4401.5|4401|4400.5|1190
1635152730000|2021-10-25 09:05:30|4401|4400|4400|4399|4401|4400|4400|4399|4802
1635152740000|2021-10-25 09:05:40|4399.5||4399.5||4399.5||4399.5||0
1635152750000|2021-10-25 09:05:50|4400|4399.5|4399.5|4399|4400|4399.5|4399|4398.5|1034
1635152760000|2021-10-25 09:06:00|4399|4398.5|4400|4399|4400|4399.5|4399|4398.5|864
1635152770000|2021-10-25 09:06:10|4399.5||4400||4400||4399.5||352
1635152790000|2021-10-25 09:06:30|||||||||9
1635152800000|2021-10-25 09:06:40|4399.5||4400||4400||4399.5||47
1635152810000|2021-10-25 09:06:50|4399.5||4400||4400||4399.5||0
1635152820000|2021-10-25 09:07:00|4399.5|4398.5|4398.5|4398|4399.5|4398.5|4398.5|4398|353
1635152830000|2021-10-25 09:07:10|4399|4398.5|4400.5|4400|4401|4400.5|4399|4398.5|1453
1635152840000|2021-10-25 09:07:20|4400|4399.5|4400|4399|4400.5|4399.5|4399.5|4398.5|1426
1635152850000|2021-10-25 09:07:30|4399.5|4398.5|4399|4398|4399.5|4398.5|4399|4398|46
1635152860000|2021-10-25 09:07:40|4399.5|4398.5|4399.5|4398.5|4399.5|4398.5|4399.5|4398.5|0
1635152870000|2021-10-25 09:07:50|4399|4398|4399|4398.5|4399|4398.5|4398.5|4398|47
1635152880000|2021-10-25 09:08:00|4398.5|4398|4399|4398|4399|4398|4398.5|4398|545
1635152890000|2021-10-25 09:08:10|4398.5|4398.5|4400.5|4399.5|4400.5|4400|4398.5|4398.5|1519
1635152900000|2021-10-25 09:08:20|4401|4400|4401|4400.5|4401.5|4400.5|4401|4400|1260
1635152910000|2021-10-25 09:08:30||4400||4400||4400||4400|42
1635152920000|2021-10-25 09:08:40||4400.5||4400||4400.5||4400|20
1635152930000|2021-10-25 09:08:50|4400.5|4399.5|4400.5|4399.5|4401|4400|4399.5|4399|739
1635152940000|2021-10-25 09:09:00||4400||4400||4400||4400|25
1635152950000|2021-10-25 09:09:10|4400|4399.5|4399|4398|4400|4399.5|4399|4398|314
1635152960000|2021-10-25 09:09:20|4398.5|4397.5|4399.5|4398.5|4399.5|4398.5|4398.5|4397.5|101
1635152980000|2021-10-25 09:09:40|4399|4398|4397.5|4397|4399|4398|4397.5|4397|324
1635152990000|2021-10-25 09:09:50|4398|4397.5|4398.5|4397.5|4399|4398|4398|4397.5|84
1635153000000|2021-10-25 09:10:00|4398|4398|4398|4397.5|4398.5|4398|4398|4397.5|507
1635153010000|2021-10-25 09:10:10|4397.5|4397|4398|4397|4398|4397|4397.5|4397|468
1635153020000|2021-10-25 09:10:20|4398.5|4397.5|4399.5|4398.5|4399.5|4398.5|4398.5|4397.5|386
1635153030000|2021-10-25 09:10:30|||||||||10
1635153040000|2021-10-25 09:10:40|4399||4399.5||4399.5||4399||130
1635153050000|2021-10-25 09:10:50|||||||||11
1635153060000|2021-10-25 09:11:00|4400|4399|4400|4399.5|4400|4399.5|4400|4399|121
1635153070000|2021-10-25 09:11:10|||||||||1
1635153090000|2021-10-25 09:11:30|4400.5|4400|4401.5|4401|4402|4401|4400.5|4400|510
1635153100000|2021-10-25 09:11:40|4402|4401.5|4402|4401.5|4402.5|4401.5|4402|4401.5|101
1635153120000|2021-10-25 09:12:00|4402.5|4402|4402.5|4402|4403.5|4402.5|4402.5|4402|1030
1635153130000|2021-10-25 09:12:10|4403|4402.5|4402.5|4402|4403|4402.5|4402.5|4402|1072
1635153140000|2021-10-25 09:12:20|4402|4401.5|4402.5|4401.5|4402.5|4402|4402|4401.5|250
1635153160000|2021-10-25 09:12:40|4402|4401|4401.5|4401|4402|4401|4401.5|4401|916
1635153170000|2021-10-25 09:12:50|4402|4401.5|4402|4401|4402.5|4401.5|4402|4401|284
1635153180000|2021-10-25 09:13:00|4401.5|4400.5|4401|4400|4401.5|4400.5|4401|4400|45
1635153190000|2021-10-25 09:13:10|4400.5||4401||4401||4400.5||20
1635153200000|2021-10-25 09:13:20|4400.5|4399.5|4401|4400|4401|4400.5|4400.5|4399.5|879
1635153210000|2021-10-25 09:13:30|4400.5|4399.5|4400.5|4400|4400.5|4400|4400|4399.5|779
1635153230000|2021-10-25 09:13:50|4400|4399.5|4400.5|4400|4400.5|4400|4400|4399.5|530
1635153240000|2021-10-25 09:14:00|4401|4400.5|4401|4400|4401|4400.5|4400.5|4400|360
1635153250000|2021-10-25 09:14:10|4400.5|4399.5|4400.5|4399.5|4400.5|4399.5|4400|4399.5|527
1635153260000|2021-10-25 09:14:20|4400|4399|4400|4399|4400|4399|4399.5|4399|0
1635153270000|2021-10-25 09:14:30|4399.5|4398.5|4399|4398|4399.5|4399|4399|4398|0
1635153280000|2021-10-25 09:14:40|4399.5|4398.5|4399.5|4399|4399.5|4399|4399.5|4398.5|258
1635153290000|2021-10-25 09:14:50|4399|4398.5|4399.5|4399|4399.5|4399|4399|4398.5|400
1635153300000|2021-10-25 09:15:00|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|46
1635153310000|2021-10-25 09:15:10|4398.5|4398|4399.5|4398|4399.5|4398.5|4398|4397|678
1635153320000|2021-10-25 09:15:20|4399||4399||4399||4399||200
1635153330000|2021-10-25 09:15:30||4398.5||4398.5||4398.5||4398.5|0
1635153340000|2021-10-25 09:15:40|||||||||300
1635153350000|2021-10-25 09:15:50|4398.5|4398|4398.5|4397.5|4398.5|4398|4398|4397|539
1635153360000|2021-10-25 09:16:00|4398|4397|4398.5|4397.5|4398.5|4397.5|4398|4397|741
1635153370000|2021-10-25 09:16:10|4398|4397|4397.5|4397|4398|4397|4397.5|4397|365
1635153380000|2021-10-25 09:16:20|4397|4396.5|4396.5|4396|4397|4396.5|4396.5|4396|564
1635153390000|2021-10-25 09:16:30|4396|4395.5|4396.5|4395.5|4396.5|4396|4396|4395.5|711
1635153400000|2021-10-25 09:16:40|4396|4395|4395|4394.5|4396|4395|4395|4394.5|1716
1635153410000|2021-10-25 09:16:50|4395.5|4395|4395|4394.5|4395.5|4395|4395|4394.5|746
1635153420000|2021-10-25 09:17:00|4396|4395|4395|4394.5|4396|4395|4395|4394.5|921
1635153430000|2021-10-25 09:17:10|4394.5|4394|4395|4394|4395|4394|4394.5|4394|191
1635153440000|2021-10-25 09:17:20|4394.5|4393.5|4393.5|4393|4394.5|4393.5|4393.5|4393|465
1635153460000|2021-10-25 09:17:40|||||||||20
1635153470000|2021-10-25 09:17:50|4394|4393.5|4395.5|4394.5|4395.5|4394.5|4394|4393.5|264
1635153500000|2021-10-25 09:18:20|4395|4395|4395|4394.5|4395|4395|4395|4394.5|316
1635153510000|2021-10-25 09:18:30|4394.5|4394|4394.5|4394|4395|4394|4394.5|4393.5|75
1635153520000|2021-10-25 09:18:40|4395|4394.5|4394.5|4393.5|4395.5|4394.5|4394.5|4393.5|90
1635153530000|2021-10-25 09:18:50|4394|4393|4394|4393.5|4394|4393.5|4394|4393|0
1635153540000|2021-10-25 09:19:00|4394.5|4394|4394|4393|4394.5|4394|4393.5|4393|99
1635153550000|2021-10-25 09:19:10|4394.5||4394.5||4394.5||4394.5||0
1635153560000|2021-10-25 09:19:20|4394|4393.5|4394|4393|4394|4393.5|4394|4393|2047
1635153570000|2021-10-25 09:19:30|4393.5||4393.5||4394||4393.5||0
1635153580000|2021-10-25 09:19:40|4393|4392.5|4393|4392|4393|4392.5|4393|4392|499
1635153590000|2021-10-25 09:19:50|4392.5|4391.5|4390.5|4390|4392.5|4392|4390.5|4390|2808
1635153600000|2021-10-25 09:20:00|4391|4390.5|4391.5|4390.5|4391.5|4390.5|4391|4390.5|294
1635153610000|2021-10-25 09:20:10|4391|4390|4390|4389|4391.5|4390.5|4389.5|4389|5332
1635153620000|2021-10-25 09:20:20|4389.5|4388.5|4388|4387.5|4389.5|4389|4388|4387.5|1635
1635153630000|2021-10-25 09:20:30|4388.5|4388|4389.5|4388.5|4389.5|4388.5|4388.5|4387.5|706
1635153640000|2021-10-25 09:20:40|4389|4388|4388.5|4387.5|4389|4388.5|4388.5|4387.5|397
1635153650000|2021-10-25 09:20:50|4388|4387|4388|4386.5|4388|4387|4386.5|4385.5|1809
1635153660000|2021-10-25 09:21:00|4387.5|4386|4387|4386|4387.5|4386|4387|4386|525
1635153670000|2021-10-25 09:21:10|4386.5|4386.5|4386|4385.5|4387.5|4386.5|4386|4385.5|552
1635153680000|2021-10-25 09:21:20|4385.5|4385|4385|4384|4385.5|4385|4385|4384|378
1635153690000|2021-10-25 09:21:30|4384.5|4384.5|4385|4384|4385.5|4385|4384.5|4383.5|2014
1635153700000|2021-10-25 09:21:40|4384.5|4383.5|4384.5|4383.5|4384.5|4384|4384|4383.5|453
1635153710000|2021-10-25 09:21:50|4384||4384.5||4384.5||4384||320
1635153720000|2021-10-25 09:22:00|4385|4384|4385|4384.5|4386|4385|4385|4384|2024
1635153730000|2021-10-25 09:22:10|4384.5|4384|4385.5|4384.5|4385.5|4384.5|4384.5|4383.5|197
1635153740000|2021-10-25 09:22:20|4386|4385|4386|4385.5|4386|4385.5|4385.5|4385|2910
1635153750000|2021-10-25 09:22:30|4386.5|4386|4385.5|4385|4386.5|4386|4385.5|4384.5|1939
1635153760000|2021-10-25 09:22:40||4384.5||4384.5||4385||4384.5|778
1635153780000|2021-10-25 09:23:00|4385|4384|4385|4384|4385|4384|4385|4384|268
1635153790000|2021-10-25 09:23:10|4384.5||4385||4385||4384.5||151
1635153800000|2021-10-25 09:23:20|4384.5|4384.5|4385|4384|4385|4384.5|4384.5|4384|653
1635153810000|2021-10-25 09:23:30|4385.5|4384.5|4385.5|4384.5|4385.5|4384.5|4385.5|4384.5|101
1635153820000|2021-10-25 09:23:40|4386|4385|4385|4384.5|4386|4385|4385|4384.5|374
1635153830000|2021-10-25 09:23:50|4385.5||4385.5||4385.5||4385||255
1635153840000|2021-10-25 09:24:00|4386|4385|4385.5|4384.5|4386|4385|4385.5|4384.5|469
1635153850000|2021-10-25 09:24:10|4385|4384|4384.5|4384|4385|4384.5|4384|4383.5|3060
1635153860000|2021-10-25 09:24:20|4384|4383.5|4383|4382|4384|4384|4383|4382|948
1635153870000|2021-10-25 09:24:30|4382.5||4382.5||4383||4382.5||0
1635153880000|2021-10-25 09:24:40||4381.5||4382||4382||4381.5|163
1635153890000|2021-10-25 09:24:50|4382|4381.5|4381|4380.5|4382|4381.5|4380.5|4380|1588
1635153900000|2021-10-25 09:25:00|4381.5|4381|4382.5|4381.5|4382.5|4381.5|4381.5|4381|391
1635153910000|2021-10-25 09:25:10|4383|4382|4385|4384|4385|4384.5|4383|4382|2151
1635153920000|2021-10-25 09:25:20|4384.5|4383.5|4383|4382.5|4384.5|4383.5|4383|4382.5|1015
1635153930000|2021-10-25 09:25:30|4382.5|4382|4384.5|4383.5|4384.5|4383.5|4382.5|4382|396
1635153940000|2021-10-25 09:25:40|4384|4383|4384|4383.5|4384.5|4383.5|4383.5|4383|107
1635153950000|2021-10-25 09:25:50|4383.5|4383|4384|4383|4384|4383|4383|4382|127
1635153960000|2021-10-25 09:26:00|4383.5|4382.5|4382|4381.5|4383.5|4383|4382|4381.5|1653
1635153970000|2021-10-25 09:26:10|4382.5|4382|4384|4383|4384|4383|4382.5|4382|428
1635153980000|2021-10-25 09:26:20|4383.5|4382.5|4383|4382|4383.5|4382.5|4383|4382|283
1635153990000|2021-10-25 09:26:30|4383.5|4382.5|4383.5|4382.5|4383.5|4382.5|4383.5|4382.5|528
1635154000000|2021-10-25 09:26:40|4383|4383|4383.5|4383|4384|4383|4383|4382.5|828
1635154010000|2021-10-25 09:26:50|4384||4383.5||4384||4383.5||0
1635154020000|2021-10-25 09:27:00|4384|4382.5|4383.5|4382.5|4384|4383|4382.5|4382|907
1635154030000|2021-10-25 09:27:10|4383|4382|4382.5|4382|4383|4382|4382.5|4382|18
1635154040000|2021-10-25 09:27:20|4382|4381.5|4381.5|4380.5|4382|4381.5|4380.5|4380|5266
1635154050000|2021-10-25 09:27:30|4382|4381|4381|4380.5|4382|4381|4381|4380|707
1635154060000|2021-10-25 09:27:40|4381.5|4381|4382.5|4381.5|4382.5|4381.5|4381.5|4381|171
1635154070000|2021-10-25 09:27:50|4382||4382.5||4382.5||4382||0
1635154080000|2021-10-25 09:28:00|4382|4381|4382.5|4381.5|4382.5|4381.5|4381.5|4381|1291
1635154090000|2021-10-25 09:28:10|4383|4382|4383.5|4383|4383.5|4383|4383|4382|280
1635154100000|2021-10-25 09:28:20|4383|4382.5|4383|4382|4383|4382.5|4383|4382|271
1635154110000|2021-10-25 09:28:30|4382.5|4381.5|4382.5|4382|4382.5|4382|4381.5|4381|1292
1635154120000|2021-10-25 09:28:40|4383|4382.5|4383|4382.5|4383.5|4382.5|4383|4382.5|0
1635154130000|2021-10-25 09:28:50|4382.5|4382|4383.5|4383|4383.5|4383|4382.5|4382|921
1635154140000|2021-10-25 09:29:00|4384|4383.5|4384.5|4383.5|4384.5|4383.5|4383.5|4383|378
1635154150000|2021-10-25 09:29:10||4384||4383.5||4384||4383.5|0
1635154160000|2021-10-25 09:29:20|4385|4384|4386|4385|4386.5|4385.5|4385|4384|1565
1635154170000|2021-10-25 09:29:30|4385.5|4384.5|4386|4385|4386|4385|4385|4384.5|457
1635154180000|2021-10-25 09:29:40|4386.5|4385.5|4385.5|4384.5|4386.5|4385.5|4385.5|4384|102
1635154190000|2021-10-25 09:29:50||4385||4385||4385||4385|0
1635154200000|2021-10-25 09:30:00||4384.5||4384.5||4384.5||4384.5|313
1635154210000|2021-10-25 09:30:10||4385||4384.5||4385||4384.5|120
1635154220000|2021-10-25 09:30:20|4385|4385.5|4385|4384.5|4386|4385.5|4384.5|4384|3065
1635154230000|2021-10-25 09:30:30|4385.5|4385|4386|4385|4386|4385|4385|4384.5|462
1635154240000|2021-10-25 09:30:40|||||||||1
1635154250000|2021-10-25 09:30:50|4385.5|4384.5|4386|4385|4386|4385|4385.5|4384.5|807
1635154260000|2021-10-25 09:31:00|4386.5|4385.5|4387|4386.5|4387.5|4387|4386.5|4385.5|525
1635154270000|2021-10-25 09:31:10|4387.5|4387|4388|4387.5|4388.5|4387.5|4387.5|4387|598
1635154280000|2021-10-25 09:31:20|4388.5|4387|4387|4386|4388.5|4387|4386.5|4386|1639
1635154290000|2021-10-25 09:31:30|4386.5|4386.5|4387.5|4386.5|4387.5|4386.5|4386.5|4386.5|167
1635154310000|2021-10-25 09:31:50|4388|4387|4388.5|4388|4388.5|4388|4388|4387|529
1635154320000|2021-10-25 09:32:00|4388|4387.5|4387.5|4386.5|4388.5|4388|4387.5|4386.5|1277
1635154340000|2021-10-25 09:32:20|4388|4387|4388.5|4388|4388.5|4388|4388|4387|400
1635154350000|2021-10-25 09:32:30|4389|4388.5|4389.5|4388.5|4390|4388.5|4389|4388.5|377
1635154360000|2021-10-25 09:32:40|4390|4389|4390|4389|4390|4389|4390|4389|40
1635154370000|2021-10-25 09:32:50|4390.5|4389.5|4391.5|4390.5|4391.5|4390.5|4390|4389.5|627
1635154380000|2021-10-25 09:33:00|4391||4391||4391||4391||0
1635154390000|2021-10-25 09:33:10|4390.5|4390|4391|4390.5|4391|4390.5|4390.5|4390|383
1635154400000|2021-10-25 09:33:20|4391.5|4391|4392|4391|4392|4391|4391.5|4391|1
1635154410000|2021-10-25 09:33:30|4392.5|4391.5|4392|4391.5|4392.5|4391.5|4392|4391.5|607
1635154420000|2021-10-25 09:33:40|4392.5|4392|4393.5|4392.5|4393.5|4392.5|4392.5|4392|4144
1635154430000|2021-10-25 09:33:50|4393|4391.5|4392.5|4392|4393|4392.5|4392.5|4391.5|1743
1635154440000|2021-10-25 09:34:00|4392|4391.5|4393|4391.5|4393|4392|4392|4391.5|102
1635154450000|2021-10-25 09:34:10|4392.5|4391|4391.5|4390.5|4392.5|4391|4391|4390|577
1635154460000|2021-10-25 09:34:20|4391|4390|4391|4390|4391|4390.5|4391|4390|260
1635154470000|2021-10-25 09:34:30|4390.5|4389.5|4390|4389.5|4390.5|4389.5|4389.5|4389|735
1635154480000|2021-10-25 09:34:40|4390.5|4390|4390|4389.5|4390.5|4390|4390|4389.5|46
1635154490000|2021-10-25 09:34:50|4389.5|4389|4390.5|4389.5|4390.5|4389.5|4389.5|4388.5|462
1635154500000|2021-10-25 09:35:00|4391|4390|4391.5|4390.5|4391.5|4390.5|4391|4389.5|326
1635154510000|2021-10-25 09:35:10|4391|4390|4391|4390.5|4391.5|4391|4391|4390|1247
1635154520000|2021-10-25 09:35:20|4391.5|4391|4391.5|4390.5|4391.5|4391|4391.5|4390.5|507
1635154530000|2021-10-25 09:35:30|4391|4391|4392.5|4392|4393|4392|4391|4391|611
1635154540000|2021-10-25 09:35:40|4392|4391.5|4392|4391|4392|4391.5|4391.5|4391|260
1635154550000|2021-10-25 09:35:50|4391.5|4390.5|4391.5|4390|4391.5|4390.5|4391|4390|133
1635154560000|2021-10-25 09:36:00|4392|4390.5|4390.5|4390|4392|4390.5|4390.5|4389.5|516
1635154570000|2021-10-25 09:36:10|4390|4389.5|4390|4389|4390.5|4389.5|4390|4389|858
1635154580000|2021-10-25 09:36:20|4390.5|4389.5|4389|4388.5|4390.5|4389.5|4389|4388.5|1080
1635154590000|2021-10-25 09:36:30|4389.5|4389|4389.5|4388.5|4390|4389|4389.5|4388.5|869
1635154600000|2021-10-25 09:36:40||4389||4388.5||4389||4388.5|245
1635154610000|2021-10-25 09:36:50|4389|4388|4389.5|4388.5|4389.5|4388.5|4389|4388|797
1635154630000|2021-10-25 09:37:10|4390||4390||4390||4390||0
1635154640000|2021-10-25 09:37:20||4389||4389||4389||4389|0
1635154650000|2021-10-25 09:37:30|4389.5|4388.5|4389.5|4388.5|4389.5|4388.5|4389.5|4388.5|371
1635154660000|2021-10-25 09:37:40|4390|4389|4389.5|4389|4390|4389|4389.5|4388.5|182
1635154670000|2021-10-25 09:37:50|4389|4388.5|4389.5|4389|4390|4389|4389|4388.5|663
1635154680000|2021-10-25 09:38:00|4389|4388.5|4389|4388.5|4389.5|4389|4388.5|4388|1155
1635154690000|2021-10-25 09:38:10|4388.5|4388|4388|4387|4388.5|4388|4387.5|4387|885
1635154700000|2021-10-25 09:38:20|4387.5|4386.5|4387.5|4386.5|4387.5|4386.5|4387.5|4386.5|131
1635154710000|2021-10-25 09:38:30|4388|4387|4388|4387|4388|4387|4387.5|4386.5|235
1635154720000|2021-10-25 09:38:40|4388.5|4387.5|4388|4387.5|4389|4388.5|4388|4387.5|898
1635154730000|2021-10-25 09:38:50|4388.5|4388|4388|4387.5|4388.5|4388|4388|4387.5|160
1635154750000|2021-10-25 09:39:10|4388.5|4388|4388.5|4387.5|4388.5|4388|4388|4387.5|0
1635154760000|2021-10-25 09:39:20||4388||4387.5||4388||4387.5|112
1635154770000|2021-10-25 09:39:30|4389|4388|4388|4387.5|4389|4388|4388|4387.5|176
1635154780000|2021-10-25 09:39:40|4387.5|4387|4387.5|4386.5|4387.5|4387|4387|4386.5|647
1635154790000|2021-10-25 09:39:50|4387|4386|4386|4385|4387|4386|4386|4385|580
1635154800000|2021-10-25 09:40:00|4386.5|4385.5|4386|4385|4386.5|4386|4385.5|4385|672
1635154810000|2021-10-25 09:40:10|4386.5|4385.5|4386.5|4385.5|4386.5|4385.5|4386|4385.5|160
1635154820000|2021-10-25 09:40:20|4386|4386|4387|4386|4387.5|4386.5|4386|4386|398
1635154830000|2021-10-25 09:40:30|4386.5|4385.5|4388.5|4387.5|4388.5|4387.5|4386.5|4385.5|639
1635154840000|2021-10-25 09:40:40|4388|4388|4388.5|4387.5|4388.5|4388|4387.5|4387|659
1635154850000|2021-10-25 09:40:50|4389|4388|4389|4388|4389|4388|4389|4388|0
1635154860000|2021-10-25 09:41:00|4388.5|4387.5|4387.5|4386.5|4388.5|4387.5|4387|4386|478
1635154880000|2021-10-25 09:41:20|4388|4387|4388|4387|4388.5|4387.5|4388|4387|47
1635154890000|2021-10-25 09:41:30|4388.5|4387.5|4388.5|4388|4388.5|4388|4388.5|4387.5|392
1635154900000|2021-10-25 09:41:40|4389|4387.5|4389|4388|4389|4388.5|4389|4387.5|671
1635154910000|2021-10-25 09:41:50|4388.5|4388.5|4389.5|4388.5|4389.5|4388.5|4388.5|4388.5|767
1635154920000|2021-10-25 09:42:00|4390|4389.5|4389.5|4388.5|4390|4389.5|4389.5|4388.5|405
1635154930000|2021-10-25 09:42:10|4390|4389|4389.5|4389|4390|4389|4389.5|4389|0
1635154940000|2021-10-25 09:42:20|4390|4388.5|4390|4389|4390|4389.5|4390|4388.5|620
1635154950000|2021-10-25 09:42:30|4389.5|4388.5|4390.5|4390|4391|4390|4389.5|4388.5|934
1635154960000|2021-10-25 09:42:40||4389.5||4389.5||4389.5||4389.5|48
1635154980000|2021-10-25 09:43:00|4390|4389|4389.5|4389|4390|4389.5|4389.5|4389|796
1635154990000|2021-10-25 09:43:10|4389|4388|4389.5|4389|4389.5|4389|4389|4388|1974
1635155000000|2021-10-25 09:43:20|4390|4389.5|4390.5|4389.5|4390.5|4390|4390|4389.5|405
1635155010000|2021-10-25 09:43:30|4391|4390|4391|4390|4391|4390|4391|4390|251
1635155020000|2021-10-25 09:43:40||4390.5||4390||4390.5||4390|24
1635155030000|2021-10-25 09:43:50|4390.5|4389.5|4391|4390|4391|4390.5|4390|4389.5|614
1635155040000|2021-10-25 09:44:00|4390.5|4390.5|4391|4390.5|4391|4390.5|4389.5|4388.5|2254
1635155050000|2021-10-25 09:44:10|4391.5|4390|4391.5|4390.5|4391.5|4390.5|4391.5|4390|423
1635155070000|2021-10-25 09:44:30|4392|4391|4392|4391|4392|4391|4392|4391|268
1635155080000|2021-10-25 09:44:40|4391.5|4390.5|4390.5|4389.5|4391.5|4390.5|4390.5|4389.5|335
1635155090000|2021-10-25 09:44:50|4390||4390.5||4390.5||4390||0
1635155100000|2021-10-25 09:45:00|4391|4390|4390.5|4390|4391|4390|4390.5|4390|2
1635155110000|2021-10-25 09:45:10|4390|4389.5|4391|4390|4391|4390.5|4390|4389.5|1336
1635155120000|2021-10-25 09:45:20|4391.5|4390.5|4392.5|4391.5|4393|4392|4391.5|4390.5|2617
1635155130000|2021-10-25 09:45:30|4392|4392|4393|4391.5|4393|4392.5|4392|4391.5|572
1635155140000|2021-10-25 09:45:40|4393.5|4392|4393.5|4392.5|4393.5|4392.5|4393.5|4392|0
1635155150000|2021-10-25 09:45:50|4393|4392|4392.5|4391.5|4393|4392.5|4392.5|4391.5|72
1635155160000|2021-10-25 09:46:00|4392|4391|4392.5|4391.5|4392.5|4391.5|4391.5|4390.5|1294
1635155170000|2021-10-25 09:46:10|4392|4391|4392|4391.5|4392|4391.5|4391.5|4391|221
1635155180000|2021-10-25 09:46:20|4392.5|4391|4392.5|4391.5|4392.5|4392|4392.5|4391|123
1635155190000|2021-10-25 09:46:30|4393|4392|4393|4392|4393.5|4393|4393|4392|318
1635155200000|2021-10-25 09:46:40|4392.5|4391.5|4392.5|4391.5|4392.5|4391.5|4392|4391.5|139
1635155210000|2021-10-25 09:46:50|4392|4391|4392|4391|4392|4391|4391.5|4390.5|210
1635155220000|2021-10-25 09:47:00|4392.5|4391.5|4393.5|4393|4393.5|4393|4392.5|4391.5|338
1635155230000|2021-10-25 09:47:10|4393|4392.5|4393|4392|4393|4392.5|4393|4392|133
1635155260000|2021-10-25 09:47:40|4392.5|4392.5|4392.5|4391.5|4392.5|4392.5|4392|4391.5|758
1635155270000|2021-10-25 09:47:50|4392|4392|4392|4391.5|4392|4392|4392|4391.5|85
1635155280000|2021-10-25 09:48:00|4392.5|4392|4392.5|4391.5|4392.5|4392|4392.5|4391.5|267
1635155290000|2021-10-25 09:48:10||4392||4392||4392||4392|0
1635155300000|2021-10-25 09:48:20|4392|4391.5|4391|4390|4392|4391.5|4390.5|4389.5|577
1635155310000|2021-10-25 09:48:30|4390.5|4390.5|4391|4390.5|4391|4390.5|4390.5|4390.5|114
1635155320000|2021-10-25 09:48:40|4391.5|4391|4391.5|4390.5|4391.5|4391|4391.5|4390.5|22
1635155350000|2021-10-25 09:49:10|4392|4391|4392|4391|4392|4391.5|4391.5|4390.5|165
1635155370000|2021-10-25 09:49:30|4391.5|4390.5|4391|4390.5|4391.5|4390.5|4391|4390.5|453
1635155380000|2021-10-25 09:49:40|4391.5|4391|4393|4392|4393|4392.5|4391.5|4390.5|140
1635155390000|2021-10-25 09:49:50||4391.5||4391.5||4391.5||4391.5|0
1635155400000|2021-10-25 09:50:00|4392.5|4392|4392|4391|4392.5|4392|4392|4391|918
1635155410000|2021-10-25 09:50:10|4391.5||4391.5||4391.5||4391.5||0
1635155420000|2021-10-25 09:50:20|4392|4391.5|4392.5|4391.5|4392.5|4392|4392|4391|403
1635155440000|2021-10-25 09:50:40|4392|4391|4392.5|4391.5|4392.5|4391.5|4391.5|4391|1145
1635155450000|2021-10-25 09:50:50|4392|4391|4392|4391.5|4392|4391.5|4391|4390.5|1446
1635155460000|2021-10-25 09:51:00|4392.5|4392|4392|4391|4393|4392|4392|4391|851
1635155470000|2021-10-25 09:51:10|4391.5||4392||4392||4391.5||35
1635155480000|2021-10-25 09:51:20|4391.5|4390.5|4391|4390.5|4391.5|4390.5|4391|4390.5|252
1635155490000|2021-10-25 09:51:30|4391.5|4391|4392.5|4391.5|4392.5|4391.5|4391.5|4391|205
1635155500000|2021-10-25 09:51:40|4393|4392|4393|4392|4393|4392|4393|4392|0
1635155510000|2021-10-25 09:51:50|4393.5|4392.5|4393.5|4392.5|4393.5|4392.5|4393.5|4392.5|0
1635155520000|2021-10-25 09:52:00|4393|4392|4392|4391|4393|4392|4391.5|4391|1237
1635155530000|2021-10-25 09:52:10|4391.5|4391.5|4392|4391.5|4392|4391.5|4391.5|4391|251
1635155540000|2021-10-25 09:52:20|4391.5|4391|4391.5|4390.5|4391.5|4391.5|4391|4390.5|199
1635155550000|2021-10-25 09:52:30|4392|4391|4391.5|4390.5|4392|4391.5|4391.5|4390.5|484
1635155560000|2021-10-25 09:52:40|4391|4390|4390.5|4390|4391|4390|4390.5|4390|15
1635155570000|2021-10-25 09:52:50|4390|4389.5|4389.5|4389|4390|4389.5|4389.5|4388.5|985
1635155580000|2021-10-25 09:53:00|4389|4388.5|4389.5|4389|4389.5|4389|4389|4388.5|527
1635155590000|2021-10-25 09:53:10|4390|4389.5|4390|4389|4390.5|4389.5|4389.5|4389|732
1635155620000|2021-10-25 09:53:40||4389.5||4389.5||4389.5||4389.5|18
1635155630000|2021-10-25 09:53:50|4389.5|4389|4389.5|4388.5|4389.5|4389|4389.5|4388.5|406
1635155640000|2021-10-25 09:54:00|4389|4389|4389|4388.5|4389|4389|4389|4388.5|119
1635155650000|2021-10-25 09:54:10|4388.5|4388|4388.5|4388|4388.5|4388|4388.5|4388|46
1635155660000|2021-10-25 09:54:20|4389|4388.5|4389|4388|4389.5|4388.5|4389|4388|55
1635155670000|2021-10-25 09:54:30|4388.5|4387.5|4388|4387|4388.5|4387.5|4388|4387|622
1635155700000|2021-10-25 09:55:00|4387.5|4387.5|4388.5|4388|4388.5|4388|4387.5|4387|380
1635155710000|2021-10-25 09:55:10|4389|4388.5|4388|4386.5|4389|4388.5|4388|4386.5|718
1635155720000|2021-10-25 09:55:20||4387||4387||4387||4387|0
1635155730000|2021-10-25 09:55:30|4387.5|4387.5|4388|4387|4388.5|4387.5|4387.5|4387|39
1635155740000|2021-10-25 09:55:40|4387.5|4386.5|4388.5|4387.5|4388.5|4387.5|4387|4386|158
1635155750000|2021-10-25 09:55:50|4389|4388|4389.5|4388.5|4389.5|4389|4389|4388|621
1635155760000|2021-10-25 09:56:00|4390|4389|4390|4389|4390|4389|4390|4389|0
1635155770000|2021-10-25 09:56:10|4390.5|4389.5|4390|4388.5|4391|4390.5|4389.5|4388.5|205
1635155780000|2021-10-25 09:56:20|4389.5|4388|4389|4388|4389.5|4388.5|4389|4388|0
1635155790000|2021-10-25 09:56:30|4389.5|4388.5|4389.5|4388.5|4389.5|4388.5|4388.5|4388|1489
1635155800000|2021-10-25 09:56:40|4389|4388|4389|4388|4389|4388.5|4389|4388|1
1635155810000|2021-10-25 09:56:50|4388.5|4388.5|4389|4388.5|4389.5|4388.5|4388.5|4388|582
1635155820000|2021-10-25 09:57:00||4388||4388||4388.5||4388|822
1635155850000|2021-10-25 09:57:30|4388.5|4387.5|4388|4387.5|4388.5|4387.5|4388|4387.5|296
1635155860000|2021-10-25 09:57:40||4387||4387.5||4387.5||4387|246
1635155870000|2021-10-25 09:57:50|4388.5|4388|4389|4388.5|4389|4388.5|4388.5|4388|178
1635155880000|2021-10-25 09:58:00|4389.5|4389|4390.5|4389|4390.5|4389|4389.5|4388.5|153
1635155890000|2021-10-25 09:58:10|4390|4389.5|4391|4390|4391|4390|4390|4389.5|626
1635155900000|2021-10-25 09:58:20|4391.5|4390.5|4391.5|4390.5|4391.5|4391|4391.5|4390.5|148
1635155910000|2021-10-25 09:58:30||4390||4390.5||4390.5||4390|0
1635155930000|2021-10-25 09:58:50|4392|4391|4392|4391|4392|4391|4392|4390.5|626
1635155940000|2021-10-25 09:59:00|4392.5|4391.5|4393.5|4393|4394|4393|4392.5|4391.5|638
1635155950000|2021-10-25 09:59:10|4393|4392.5|4394|4393|4394|4393|4393|4392.5|1406
1635155960000|2021-10-25 09:59:20|4394.5|4394|4394|4393.5|4394.5|4394|4394|4393.5|223
1635155970000|2021-10-25 09:59:30|4393.5|4393|4393.5|4393|4393.5|4393|4393.5|4392.5|778
1635155980000|2021-10-25 09:59:40|4394|4393.5|4394.5|4394|4395|4394|4394|4393.5|425
1635155990000|2021-10-25 09:59:50|4395||4395||4395||4394.5||0
1635156000000|2021-10-25 10:00:00||4394.5||4394||4394.5||4394|133
1635156030000|2021-10-25 10:00:30|4394.5|4394.5|4394.5|4394|4394.5|4394.5|4394.5|4394|273
1635156040000|2021-10-25 10:00:40|||||||||59
1635156050000|2021-10-25 10:00:50|4395|4394.5|4395|4394.5|4395|4394.5|4395|4394.5|103
1635156060000|2021-10-25 10:01:00|||||||||22
1635156070000|2021-10-25 10:01:10|4395.5||4395||4395.5||4395||245
1635156090000|2021-10-25 10:01:30|4395.5|4395|4396|4395.5|4396|4395.5|4395.5|4395|117
1635156110000|2021-10-25 10:01:50||4395||4395.5||4395.5||4395|36
1635156120000|2021-10-25 10:02:00|4396.5|4396|4396.5|4395.5|4396.5|4396|4396|4395.5|591
1635156130000|2021-10-25 10:02:10|4396|4395|4396|4395.5|4396.5|4395.5|4396|4395|345
1635156150000|2021-10-25 10:02:30|4396.5|4396|4396.5|4395.5|4396.5|4396|4396.5|4395.5|148
1635156180000|2021-10-25 10:03:00|4396|4395|4396.5|4395.5|4396.5|4395.5|4396|4395|325
1635156200000|2021-10-25 10:03:20|4396|4395|4396.5|4396|4396.5|4396|4396|4395|1549
1635156210000|2021-10-25 10:03:30|4396|4395.5|4394.5|4394|4396|4395.5|4394|4393.5|1450
1635156220000|2021-10-25 10:03:40|4395|4394.5|4395.5|4394.5|4395.5|4394.5|4395|4394.5|50
1635156230000|2021-10-25 10:03:50|4395|4394|4396|4395|4396.5|4395.5|4394.5|4394|1252
1635156240000|2021-10-25 10:04:00|4395.5|4394.5|4395.5|4394.5|4395.5|4394.5|4395|4394.5|721
1635156250000|2021-10-25 10:04:10|4396|4395|4396|4395|4396|4395|4396|4395|35
1635156260000|2021-10-25 10:04:20|4395.5|4395.5|4396|4395|4396.5|4395.5|4395.5|4395|619
1635156290000|2021-10-25 10:04:50|4395.5|4395.5|4395.5|4395|4396|4395.5|4395.5|4395|71
1635156300000|2021-10-25 10:05:00|4396|4395.5|4396.5|4395.5|4396.5|4395.5|4396|4395|725
1635156310000|2021-10-25 10:05:10|4396||4396.5||4396.5||4396||0
1635156320000|2021-10-25 10:05:20|4397|4396|4397.5|4396.5|4397.5|4397|4397|4396|438
1635156330000|2021-10-25 10:05:30|4398|4397|4397.5|4396.5|4398|4397|4397|4396.5|651
1635156350000|2021-10-25 10:05:50|4397|4396|4397|4396.5|4397|4396.5|4396.5|4395.5|439
1635156360000|2021-10-25 10:06:00|4397.5|4396|4398|4397|4398|4397.5|4396.5|4396|546
1635156370000|2021-10-25 10:06:10|4398.5|4397.5|4398|4397.5|4398.5|4397.5|4397.5|4397|551
1635156380000|2021-10-25 10:06:20|4398.5|4398|4398.5|4397.5|4398.5|4398|4398|4397.5|328
1635156390000|2021-10-25 10:06:30|4399|4398|4399|4398|4399|4398.5|4398|4397.5|1094
1635156400000|2021-10-25 10:06:40|4398.5|4397.5|4397.5|4397|4398.5|4397.5|4397.5|4396.5|133
1635156410000|2021-10-25 10:06:50|4398||4398||4398||4398||0
1635156420000|2021-10-25 10:07:00|4397.5|4396.5|4397|4396.5|4397.5|4396.5|4397|4396.5|260
1635156430000|2021-10-25 10:07:10|||||||||46
1635156440000|2021-10-25 10:07:20|4397.5|4397|4397|4396.5|4397.5|4397|4397|4396.5|317
1635156450000|2021-10-25 10:07:30|4397.5|4397|4398|4397|4398|4397|4397.5|4397|0
1635156460000|2021-10-25 10:07:40|||||||||157
1635156470000|2021-10-25 10:07:50|4398.5|4397.5|4398.5|4398|4398.5|4398|4398|4397.5|269
1635156480000|2021-10-25 10:08:00|4398|4397.5|4396.5|4395.5|4398|4397.5|4396.5|4395.5|214
1635156490000|2021-10-25 10:08:10|4397|4396|4397|4396|4397|4396|4396.5|4396|377
1635156500000|2021-10-25 10:08:20|4396.5||4397||4397||4396.5||50
1635156510000|2021-10-25 10:08:30|4396.5|4395.5|4397|4396|4397|4396|4396.5|4395.5|0
1635156520000|2021-10-25 10:08:40|4397.5|4396.5|4397.5|4396.5|4397.5|4397|4397|4396.5|1
1635156540000|2021-10-25 10:09:00|4398|4397|4398|4397.5|4398|4397.5|4398|4397|34
1635156550000|2021-10-25 10:09:10|4397.5|4397|4397.5|4396.5|4397.5|4397|4397|4396.5|351
1635156560000|2021-10-25 10:09:20|4398|4397|4398.5|4397.5|4398.5|4397.5|4398|4397|114
1635156590000|2021-10-25 10:09:50|4399|4398|4399|4398|4399.5|4398.5|4399|4398|223
1635156610000|2021-10-25 10:10:10|4399.5|4398.5|4399.5|4398.5|4399.5|4398.5|4399.5|4398.5|486
1635156620000|2021-10-25 10:10:20||4399||4398.5||4399||4398.5|0
1635156640000|2021-10-25 10:10:40|4400|4399|4400.5|4400|4401|4400.5|4400|4399|7852
1635156650000|2021-10-25 10:10:50|4400|4399.5|4401|4400|4401|4400.5|4400|4399|671
1635156660000|2021-10-25 10:11:00|4400.5||4400.5||4400.5||4400.5||0
1635156680000|2021-10-25 10:11:20|4400|4399.5|4401|4400|4401|4400|4399.5|4399|462
1635156690000|2021-10-25 10:11:30|4401.5|4400.5|4401.5|4400.5|4402|4401.5|4401.5|4400.5|200
1635156700000|2021-10-25 10:11:40|4402|4401|4401|4400.5|4402|4401.5|4400.5|4400|994
1635156720000|2021-10-25 10:12:00|4400.5|4400|4402.5|4401.5|4402.5|4402|4400.5|4400|1281
1635156750000|2021-10-25 10:12:30|4402|4401|4402.5|4401.5|4402.5|4401.5|4401.5|4401|1137
1635156760000|2021-10-25 10:12:40|4403|4402|4401.5|4400.5|4403|4402|4401|4400|829
1635156770000|2021-10-25 10:12:50|4402|4401|4402|4401|4402|4401.5|4401.5|4401|165
1635156780000|2021-10-25 10:13:00|4402.5|4401.5|4403.5|4402.5|4403.5|4402.5|4402.5|4401.5|1121
1635156790000|2021-10-25 10:13:10|4403|4403|4403.5|4402|4404.5|4403.5|4403|4402|1171
1635156800000|2021-10-25 10:13:20|4403|4402.5|4404|4403|4404|4403|4403|4402.5|385
1635156810000|2021-10-25 10:13:30|||||||||2
1635156820000|2021-10-25 10:13:40|4403.5||4404||4404||4403.5||202
1635156830000|2021-10-25 10:13:50|4403.5|4402.5|4402|4401|4403.5|4402.5|4402|4401|442
1635156840000|2021-10-25 10:14:00|4402.5|4401.5|4403|4402|4403|4402|4402.5|4401.5|107
1635156850000|2021-10-25 10:14:10|4402.5|4401.5|4402.5|4401.5|4402.5|4401.5|4402.5|4401.5|6
1635156860000|2021-10-25 10:14:20|4402|4401|4402|4401|4402|4401|4402|4401|0
1635156870000|2021-10-25 10:14:30|4402.5|4401.5|4402.5|4401.5|4403|4402|4402|4401.5|259
1635156880000|2021-10-25 10:14:40|4402|4401|4402.5|4402|4403|4402|4402|4401|298
1635156910000|2021-10-25 10:15:10|4403|4402.5|4403|4402|4403|4402.5|4402.5|4402|169
1635156940000|2021-10-25 10:15:40|4403.5|4402.5|4404|4403.5|4404|4403.5|4403.5|4402.5|299
1635156950000|2021-10-25 10:15:50|4404.5|4403|4404.5|4403.5|4404.5|4404|4404.5|4403|305
1635156960000|2021-10-25 10:16:00|4404||4404||4404.5||4404||19
1635156970000|2021-10-25 10:16:10||4403||4403.5||4403.5||4403|406
1635156980000|2021-10-25 10:16:20|4404.5|4404|4405|4404|4405|4404|4404.5|4404|124
1635156990000|2021-10-25 10:16:30|4405.5|4403.5|4405|4404|4405.5|4405|4404.5|4403.5|794
1635157000000|2021-10-25 10:16:40|4405.5|4404.5|4405.5|4405|4405.5|4405|4405.5|4404.5|64
1635157030000|2021-10-25 10:17:10|||||||||197
1635157050000|2021-10-25 10:17:30|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|220
1635157060000|2021-10-25 10:17:40|4406.5|4405|4406.5|4405|4406.5|4405|4406.5|4405|0
1635157070000|2021-10-25 10:17:50|4406|4405.5|4407|4406|4407|4406.5|4406|4405.5|364
1635157080000|2021-10-25 10:18:00|4406.5|4405.5|4406.5|4405.5|4406.5|4406|4406.5|4405.5|0
1635157090000|2021-10-25 10:18:10|4407|4406.5|4406.5|4406|4407|4406.5|4406.5|4406|46
1635157100000|2021-10-25 10:18:20|4406|4405.5|4407|4406|4407|4406.5|4406|4405|734
1635157110000|2021-10-25 10:18:30|4407.5|4405.5|4407.5|4407|4407.5|4407|4407.5|4405.5|597
1635157120000|2021-10-25 10:18:40||4406.5||4406.5||4407||4406|263
1635157130000|2021-10-25 10:18:50|4407|4406|4406.5|4405.5|4407|4406|4406.5|4405.5|855
1635157140000|2021-10-25 10:19:00|4406|4405|4406.5|4406|4406.5|4406|4406|4405|185
1635157150000|2021-10-25 10:19:10|4407|4406.5|4407|4406.5|4407|4406.5|4407|4406.5|35
1635157180000|2021-10-25 10:19:40||4406||4406.5||4406.5||4406|98
1635157190000|2021-10-25 10:19:50|4406.5|4406|4406.5|4405.5|4407|4406.5|4406.5|4405.5|359
1635157200000|2021-10-25 10:20:00|4407|4406|4407|4406|4407|4406|4406.5|4405.5|0
1635157210000|2021-10-25 10:20:10|4406.5|4405.5|4406|4405.5|4406.5|4406|4406|4405.5|475
1635157220000|2021-10-25 10:20:20|4406.5||4406.5||4406.5||4406.5||22
1635157230000|2021-10-25 10:20:30||4406||4406||4406||4406|0
1635157240000|2021-10-25 10:20:40|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|320
1635157250000|2021-10-25 10:20:50|4405.5|4405|4405.5|4405|4405.5|4405|4405.5|4405|46
1635157260000|2021-10-25 10:21:00|4405|4404.5|4405.5|4404.5|4405.5|4405|4405|4404.5|594
1635157280000|2021-10-25 10:21:20|4405|4405|4405.5|4404.5|4405.5|4405|4405|4404.5|105
1635157290000|2021-10-25 10:21:30|4404.5|4404|4405|4404.5|4405.5|4404.5|4404.5|4404|1100
1635157300000|2021-10-25 10:21:40|4404.5|4404|4403.5|4403|4404.5|4404|4403.5|4403|228
1635157310000|2021-10-25 10:21:50|4404|4403.5|4404.5|4404|4404.5|4404|4404|4403.5|362
1635157320000|2021-10-25 10:22:00|4404|4403.5|4404.5|4403.5|4404.5|4403.5|4404|4403.5|129
1635157330000|2021-10-25 10:22:10|4404|4403|4404|4403.5|4404.5|4403.5|4403.5|4403|744
1635157340000|2021-10-25 10:22:20|4404.5|4404|4404.5|4404|4404.5|4404|4404.5|4404|110
1635157350000|2021-10-25 10:22:30|4405|4404.5|4405|4404.5|4405|4404.5|4405|4404.5|710
1635157360000|2021-10-25 10:22:40|4405.5|4405|4406|4405|4406|4405|4405.5|4405|534
1635157370000|2021-10-25 10:22:50|4405.5|4404.5|4406|4405|4406|4405|4405.5|4404.5|695
1635157380000|2021-10-25 10:23:00|4405.5||4405.5||4405.5||4405.5||0
1635157390000|2021-10-25 10:23:10|4406||4406||4406||4406||580
1635157400000|2021-10-25 10:23:20||4405.5||4405.5||4405.5||4405.5|4
1635157410000|2021-10-25 10:23:30|4406.5|4406|4406.5|4405.5|4406.5|4406|4406.5|4405.5|226
1635157420000|2021-10-25 10:23:40|4407|4406|4407|4406|4407|4406.5|4407|4406|46
1635157450000|2021-10-25 10:24:10|4406.5||4406.5||4406.5||4406.5||0
1635157460000|2021-10-25 10:24:20|4407|4406.5|4407.5|4406.5|4407.5|4407|4407|4406.5|222
1635157480000|2021-10-25 10:24:40|4407|4406|4406.5|4406|4407|4406|4406.5|4406|412
1635157500000|2021-10-25 10:25:00|4407|4406.5|4407.5|4406.5|4407.5|4406.5|4407|4406.5|99
1635157510000|2021-10-25 10:25:10|4408|4407|4407.5|4407|4408.5|4407.5|4407.5|4407|1685
1635157520000|2021-10-25 10:25:20|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|0
1635157530000|2021-10-25 10:25:30|4408.5|4408|4408|4407|4408.5|4408|4407.5|4407|344
1635157540000|2021-10-25 10:25:40|4408.5|4407.5|4409|4408.5|4409|4408.5|4408.5|4407.5|879
1635157550000|2021-10-25 10:25:50|4408.5|4408|4408|4407.5|4408.5|4408|4408|4407.5|154
1635157560000|2021-10-25 10:26:00|4408.5|4408|4408.5|4408|4409|4408.5|4408|4407.5|1787
1635157570000|2021-10-25 10:26:10|4409|4409|4410|4409|4410.5|4409.5|4409|4409|3991
1635157580000|2021-10-25 10:26:20|4410.5|4409.5|4410.5|4410|4411.5|4410.5|4410.5|4409.5|977
1635157590000|2021-10-25 10:26:30|4411|4410.5|4411|4410.5|4411.5|4410.5|4411|4410.5|250
1635157600000|2021-10-25 10:26:40|4410.5|4410|4410.5|4409.5|4411|4410|4410.5|4409.5|2178
1635157610000|2021-10-25 10:26:50|4411|4410|4411|4410|4411|4410|4411|4410|0
1635157630000|2021-10-25 10:27:10||4410.5||4410||4410.5||4410|123
1635157640000|2021-10-25 10:27:20|4411.5|4410.5|4412|4411|4412|4411.5|4411.5|4410.5|260
1635157680000|2021-10-25 10:28:00|4411.5|4411.5|4412|4411|4412|4411.5|4411.5|4411|886
1635157690000|2021-10-25 10:28:10|4411.5|4410.5|4410|4409|4411.5|4410.5|4409.5|4409|1154
1635157700000|2021-10-25 10:28:20|4409.5||4410||4410||4409.5||0
1635157710000|2021-10-25 10:28:30|4409|4408.5|4408.5|4407.5|4409|4408.5|4408|4407.5|2031
1635157720000|2021-10-25 10:28:40|4408|4407|4407.5|4406.5|4408|4407|4407.5|4406.5|203
1635157730000|2021-10-25 10:28:50|4407|4407|4406.5|4405.5|4408|4407|4406.5|4405.5|2176
1635157740000|2021-10-25 10:29:00|4406|4406|4408|4407|4408|4407|4406|4406|1334
1635157750000|2021-10-25 10:29:10|4408.5|4407.5|4407.5|4407|4408.5|4407.5|4407.5|4407|289
1635157760000|2021-10-25 10:29:20|4408|4407.5|4408.5|4407.5|4408.5|4407.5|4408|4407.5|0
1635157770000|2021-10-25 10:29:30|4408|4407|4407.5|4407|4408|4407|4407.5|4407|279
1635157780000|2021-10-25 10:29:40|4408||4408||4408||4408||688
1635157790000|2021-10-25 10:29:50|4407.5|4406.5|4407|4406.5|4407.5|4406.5|4407|4406.5|624
1635157800000|2021-10-25 10:30:00|4406.5|4406|4407|4406|4407|4406|4406.5|4406|413
1635157810000|2021-10-25 10:30:10|4406.5|4405.5|4406|4405|4407|4405.5|4406|4405|807
1635157820000|2021-10-25 10:30:20|4405.5|4405.5|4406|4405.5|4406|4405.5|4405.5|4405.5|374
1635157830000|2021-10-25 10:30:30|4406.5|4406|4407|4406|4407|4406|4406.5|4406|558
1635157840000|2021-10-25 10:30:40|4406.5|4405.5|4406|4405|4406.5|4405.5|4405.5|4405|739
1635157850000|2021-10-25 10:30:50|4405.5|4405.5|4406.5|4405.5|4406.5|4405.5|4405.5|4405.5|703
1635157860000|2021-10-25 10:31:00|4406|4406|4406.5|4406|4406.5|4406|4406|4406|1022
1635157870000|2021-10-25 10:31:10|4406|4405.5|4406.5|4405.5|4406.5|4405.5|4406|4405.5|749
1635157880000|2021-10-25 10:31:20|4406|4405|4406|4405|4406.5|4405.5|4406|4405|513
1635157890000|2021-10-25 10:31:30|4405.5|4404.5|4405.5|4405|4406|4405|4405.5|4404.5|523
1635157900000|2021-10-25 10:31:40|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|229
1635157910000|2021-10-25 10:31:50|4405.5|4405|4405|4404|4405.5|4405|4404.5|4404|995
1635157920000|2021-10-25 10:32:00|4404.5|4403.5|4404.5|4403.5|4404.5|4403.5|4404.5|4403.5|510
1635157930000|2021-10-25 10:32:10|4405|4404|4405.5|4405|4406|4405|4405|4404|977
1635157940000|2021-10-25 10:32:20|4405|4404.5|4406|4405|4406|4405|4405|4404.5|795
1635157950000|2021-10-25 10:32:30|4405.5|4405.5|4406.5|4406|4407.5|4406.5|4405.5|4405.5|2092
1635157960000|2021-10-25 10:32:40|4406|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|1101
1635157970000|2021-10-25 10:32:50|4406|4405.5|4406|4405.5|4407|4406.5|4406|4405.5|988
1635157980000|2021-10-25 10:33:00|4405.5|4405|4405.5|4405|4406|4405.5|4405.5|4405|1002
1635157990000|2021-10-25 10:33:10|4406|4404.5|4406|4405|4406|4405.5|4406|4404.5|465
1635158000000|2021-10-25 10:33:20|4405.5|4404.5|4404|4403|4405.5|4404.5|4403.5|4403|708
1635158010000|2021-10-25 10:33:30|4403.5|4403.5|4404.5|4403.5|4404.5|4404|4403.5|4403.5|304
1635158020000|2021-10-25 10:33:40|4404|4403|4404|4402.5|4404|4403|4403.5|4402.5|344
1635158030000|2021-10-25 10:33:50|4403.5|4403|4403.5|4403|4403.5|4403|4403.5|4403|3712
1635158040000|2021-10-25 10:34:00||4402.5||4403||4403||4402.5|754
1635158050000|2021-10-25 10:34:10|4403|4402.5|4404.5|4403.5|4404.5|4403.5|4403|4402.5|814
1635158060000|2021-10-25 10:34:20|4405|4404.5|4404.5|4404|4405.5|4405|4404|4403.5|4641
1635158070000|2021-10-25 10:34:30||4403.5||4404||4404||4403.5|16
1635158080000|2021-10-25 10:34:40|4404|4403.5|4404.5|4403.5|4404.5|4404|4404|4403.5|1044
1635158090000|2021-10-25 10:34:50|4404|4404|4404.5|4404|4404.5|4404|4404|4403.5|56
1635158100000|2021-10-25 10:35:00|4405|4404.5|4405.5|4404.5|4405.5|4405|4405|4404.5|162
1635158120000|2021-10-25 10:35:20||4405||4405||4405||4405|222
1635158130000|2021-10-25 10:35:30|4405|4404.5|4405|4404|4405|4404.5|4405|4404|98
1635158140000|2021-10-25 10:35:40|4404.5|4404.5|4404.5|4403.5|4404.5|4404.5|4404|4403.5|100
1635158160000|2021-10-25 10:36:00|4405|4404|4405.5|4405|4405.5|4405|4405|4404|243
1635158170000|2021-10-25 10:36:10|4406|4405.5|4406.5|4405.5|4406.5|4405.5|4406|4405.5|55
1635158180000|2021-10-25 10:36:20|4406||4406||4406||4406||0
1635158190000|2021-10-25 10:36:30|4406.5|4405|4405.5|4405|4406.5|4405|4405.5|4405|466
1635158200000|2021-10-25 10:36:40|4405|4404.5|4405|4404|4405|4404.5|4405|4404|46
1635158210000|2021-10-25 10:36:50|4405.5|4404.5|4406|4405|4406|4405|4405.5|4404.5|131
1635158220000|2021-10-25 10:37:00|4405.5|4404.5|4405.5|4404.5|4405.5|4404.5|4404.5|4404|278
1635158230000|2021-10-25 10:37:10|4405|4405|4404.5|4403.5|4405|4405|4404.5|4403.5|657
1635158240000|2021-10-25 10:37:20|4404|4404|4404.5|4404|4404.5|4404|4404|4403.5|19
1635158250000|2021-10-25 10:37:30|4404|4403.5|4405|4404|4405|4404|4404|4403.5|620
1635158260000|2021-10-25 10:37:40|4404.5||4404.5||4404.5||4404.5||0
1635158270000|2021-10-25 10:37:50|4405|4404.5|4406.5|4405.5|4406.5|4405.5|4405|4404.5|543
1635158280000|2021-10-25 10:38:00|4406||4406||4406||4406||160
1635158300000|2021-10-25 10:38:20|4405.5|4405|4405.5|4404.5|4405.5|4405|4405|4404|342
1635158310000|2021-10-25 10:38:30|4405|4405|4407|4406|4407|4406|4405|4405|682
1635158320000|2021-10-25 10:38:40|4407.5|4406.5|4407|4406|4407.5|4407|4407|4406|80
1635158350000|2021-10-25 10:39:10|4406.5|4406.5|4407|4406.5|4407|4406.5|4406.5|4406|345
1635158360000|2021-10-25 10:39:20|4407.5|4407|4408|4407.5|4408|4407.5|4407.5|4407|135
1635158370000|2021-10-25 10:39:30|4408.5|4407|4408.5|4407.5|4408.5|4407.5|4408.5|4407|150
1635158410000|2021-10-25 10:40:10|4408||4408.5||4408.5||4408||170
1635158430000|2021-10-25 10:40:30|4408|4407|4408.5|4407.5|4408.5|4408|4407.5|4406.5|603
1635158440000|2021-10-25 10:40:40|4409|4408|4409|4408.5|4409|4408.5|4408.5|4408|368
1635158450000|2021-10-25 10:40:50|||||||||6
1635158470000|2021-10-25 10:41:10|4408.5|4408|4409|4408|4409|4408|4408.5|4407.5|204
1635158480000|2021-10-25 10:41:20|4408.5|4407.5|4407.5|4407|4408.5|4408|4407.5|4406.5|673
1635158490000|2021-10-25 10:41:30|4407|4406.5|4406|4405.5|4407|4406.5|4406|4405.5|642
1635158500000|2021-10-25 10:41:40|||||||||146
1635158510000|2021-10-25 10:41:50|4406.5|4406|4407|4406.5|4407.5|4406.5|4406.5|4406|1040
1635158520000|2021-10-25 10:42:00|4406.5|4406|4407|4406|4407|4406|4406.5|4406|46
1635158530000|2021-10-25 10:42:10||4406.5||4406.5||4406.5||4406.5|0
1635158540000|2021-10-25 10:42:20|4407.5|4407|4408|4407.5|4408|4407.5|4407.5|4407|35
1635158550000|2021-10-25 10:42:30|4407.5|4407|4407|4406.5|4407.5|4407|4407|4406.5|352
1635158560000|2021-10-25 10:42:40|||||||||33
1635158570000|2021-10-25 10:42:50|4406.5|4406|4406.5|4406|4406.5|4406|4406.5|4405.5|584
1635158580000|2021-10-25 10:43:00|4407|4406.5|4407.5|4406.5|4407.5|4406.5|4407|4406.5|166
1635158600000|2021-10-25 10:43:20|4406.5|4406|4406.5|4405.5|4406.5|4406|4406|4405.5|1236
1635158610000|2021-10-25 10:43:30|4410|4406|4407|4406.5|4410|4407.5|4407|4406|9795
1635158620000|2021-10-25 10:43:40|4407.5|4407|4407.5|4406.5|4407.5|4407|4407.5|4406.5|164
1635158630000|2021-10-25 10:43:50||4407||4407||4407||4407|0
1635158640000|2021-10-25 10:44:00|4407|4406.5|4407.5|4407|4407.5|4407|4407|4406.5|697
1635158650000|2021-10-25 10:44:10|4407|4406.5|4406.5|4405.5|4407|4406.5|4406.5|4405.5|334
1635158680000|2021-10-25 10:44:40|4407|4406|4406.5|4405.5|4407|4406.5|4406.5|4405.5|46
1635158700000|2021-10-25 10:45:00|4406|4405|4406.5|4405.5|4407|4406|4406|4405|232
1635158720000|2021-10-25 10:45:20|4406|4405|4406|4405.5|4406|4405.5|4406|4405|35
1635158730000|2021-10-25 10:45:30|4405.5|4405|4405.5|4405|4405.5|4405|4405.5|4405|0
1635158740000|2021-10-25 10:45:40|4405|4404.5|4404.5|4403.5|4405.5|4404.5|4404.5|4403.5|1459
1635158750000|2021-10-25 10:45:50||4404||4404||4404||4404|0
1635158760000|2021-10-25 10:46:00|||||||||584
1635158770000|2021-10-25 10:46:10|4404|4403.5|4404|4403|4404|4404|4404|4403|790
1635158780000|2021-10-25 10:46:20|4403.5|4402.5|4403|4402.5|4404|4402.5|4403|4402.5|584
1635158790000|2021-10-25 10:46:30|4403.5||4403.5||4403.5||4403.5||0
1635158800000|2021-10-25 10:46:40|4404|4403|4403|4402.5|4404|4403|4403|4402.5|169
1635158820000|2021-10-25 10:47:00|||||||||383
1635158830000|2021-10-25 10:47:10|4403.5|4403|4403.5|4402.5|4403.5|4403|4403|4402.5|232
1635158840000|2021-10-25 10:47:20|4404|4403|4404.5|4403.5|4404.5|4403.5|4403.5|4403|0
1635158850000|2021-10-25 10:47:30|4404|4403|4403.5|4402.5|4404|4403|4403.5|4402.5|522
1635158860000|2021-10-25 10:47:40|4403|4402|4403|4402|4403|4402|4402.5|4401.5|541
1635158870000|2021-10-25 10:47:50||4402.5||4402||4402.5||4402|117
1635158880000|2021-10-25 10:48:00||4402.5||4402.5||4402.5||4402.5|25
1635158890000|2021-10-25 10:48:10||4402||4402||4402||4402|248
1635158910000|2021-10-25 10:48:30|4402.5|4402.5|4403|4402|4403|4402.5|4402.5|4402|284
1635158930000|2021-10-25 10:48:50||4402.5||4402.5||4402.5||4402.5|58
1635158950000|2021-10-25 10:49:10|4402.5|4402|4402.5|4401.5|4403|4402.5|4402.5|4401.5|699
1635158960000|2021-10-25 10:49:20|4402||4402||4402||4402||0
1635158970000|2021-10-25 10:49:30|4402.5||4402.5||4402.5||4402.5||0
1635158990000|2021-10-25 10:49:50|4402||4402||4402||4402||169
1635159000000|2021-10-25 10:50:00||4401||4401.5||4401.5||4401|0
1635159010000|2021-10-25 10:50:10|4402.5|4402|4403.5|4402.5|4403.5|4402.5|4402.5|4402|261
1635159020000|2021-10-25 10:50:20||4403||4402.5||4403||4402.5|0
1635159040000|2021-10-25 10:50:40|4403|4403|4403|4402.5|4403|4403|4403|4402.5|260
1635159050000|2021-10-25 10:50:50||4402||4402||4402||4402|0
1635159060000|2021-10-25 10:51:00||4402.5||4402.5||4402.5||4402.5|0
1635159070000|2021-10-25 10:51:10||4402||4402.5||4402.5||4402|0
1635159080000|2021-10-25 10:51:20|4402.5|4402|4403|4402.5|4403|4402.5|4402.5|4402|777
1635159110000|2021-10-25 10:51:50|4402.5|4402|4402.5|4402|4402.5|4402|4402|4401.5|547
1635159120000|2021-10-25 10:52:00|||||||||341
1635159130000|2021-10-25 10:52:10|||||||||339
1635159140000|2021-10-25 10:52:20|4403|4402.5|4403|4402.5|4403|4402.5|4403|4402.5|338
1635159150000|2021-10-25 10:52:30|||||||||210
1635159160000|2021-10-25 10:52:40|4403.5|4403|4403.5|4403|4404|4403.5|4403.5|4403|764
1635159180000|2021-10-25 10:53:00|||||||||50
1635159200000|2021-10-25 10:53:20|4403|4402.5|4403.5|4403|4403.5|4403|4403|4402.5|587
1635159210000|2021-10-25 10:53:30|4403|4402.5|4403|4402.5|4403|4402.5|4402.5|4402|1194
1635159220000|2021-10-25 10:53:40||4402||4402||4402||4402|0
1635159230000|2021-10-25 10:53:50|4403.5|4402.5|4403.5|4402.5|4403.5|4403|4403.5|4402.5|485
1635159240000|2021-10-25 10:54:00|4404|4403|4404|4403|4404|4403|4404|4403|0
1635159250000|2021-10-25 10:54:10|4404.5|4403.5|4404.5|4403.5|4405|4404|4404.5|4403.5|341
1635159260000|2021-10-25 10:54:20|4405|4404|4404.5|4404|4405|4404|4404.5|4404|0
1635159270000|2021-10-25 10:54:30|4405|4404.5|4405|4404.5|4405|4404.5|4405|4404.5|0
1635159290000|2021-10-25 10:54:50|4406|4405|4405.5|4404.5|4406|4405.5|4405.5|4404.5|1622
1635159310000|2021-10-25 10:55:10|4405|4404|4405.5|4404.5|4405.5|4404.5|4404.5|4403.5|865
1635159320000|2021-10-25 10:55:20|4405|4404|4405|4404|4405|4404.5|4405|4404|911
1635159330000|2021-10-25 10:55:30|4404.5||4404.5||4404.5||4404.5||338
1635159340000|2021-10-25 10:55:40|4404|4403.5|4404.5|4403.5|4404.5|4404|4403.5|4403|919
1635159360000|2021-10-25 10:56:00|4405|4404|4405|4404|4405|4404.5|4404.5|4404|1729
1635159370000|2021-10-25 10:56:10|4404.5|4404.5|4405|4404.5|4405.5|4404.5|4404.5|4404.5|211
1635159400000|2021-10-25 10:56:40|4404.5|4404|4405|4404.5|4405|4404.5|4404.5|4404|749
1635159410000|2021-10-25 10:56:50|4404.5|4404|4404|4403|4404.5|4404.5|4404|4403|763
1635159420000|2021-10-25 10:57:00||4403.5||4403.5||4403.5||4403.5|0
1635159430000|2021-10-25 10:57:10|4404.5|4403|4404|4403.5|4404.5|4403.5|4404|4403|220
1635159440000|2021-10-25 10:57:20|4403.5|4403|4403|4402.5|4403.5|4403|4403|4402|225
1635159450000|2021-10-25 10:57:30||4402||4402||4402.5||4402|0
1635159460000|2021-10-25 10:57:40|4402.5||4403||4403||4402.5||318
1635159470000|2021-10-25 10:57:50||4402.5||4402.5||4402.5||4402.5|0
1635159480000|2021-10-25 10:58:00|4403.5|4403|4404.5|4403.5|4404.5|4403.5|4403|4402.5|631
1635159490000|2021-10-25 10:58:10|4404|4404|4404|4403|4404|4404|4403.5|4403|5
1635159500000|2021-10-25 10:58:20|||||||||2
1635159510000|2021-10-25 10:58:30|4403.5|4402.5|4403|4402.5|4403.5|4402.5|4403|4402|9
1635159520000|2021-10-25 10:58:40|4403.5|4403|4403.5|4403|4403.5|4403|4403.5|4403|99
1635159540000|2021-10-25 10:59:00|4403|4402.5|4403.5|4402.5|4403.5|4402.5|4403|4402.5|339
1635159550000|2021-10-25 10:59:10|4403||4403||4403||4403||0
1635159560000|2021-10-25 10:59:20|4402.5|4402|4403|4402|4403|4402|4402.5|4401.5|469
1635159570000|2021-10-25 10:59:30|4402.5|4401.5|4402.5|4401.5|4402.5|4401.5|4402.5|4401.5|0
1635159590000|2021-10-25 10:59:50|4402|4402|4402.5|4401.5|4402.5|4402|4402|4401|64
1635159600000|2021-10-25 11:00:00|4403|4402|4402.5|4401.5|4403|4402.5|4402.5|4401.5|1470
1635159610000|2021-10-25 11:00:10|4402|4402|4403|4402|4403|4402|4402|4402|107
1635159620000|2021-10-25 11:00:20||4402.5||4402||4402.5||4402|0
1635159630000|2021-10-25 11:00:30|4402.5|4401.5|4402|4401.5|4402.5|4401.5|4402|4401.5|46
1635159640000|2021-10-25 11:00:40|4402.5|4402|4402.5|4401.5|4402.5|4402|4402.5|4401.5|101
1635159650000|2021-10-25 11:00:50|4402|4402|4402|4401.5|4402|4402|4402|4401.5|304
1635159660000|2021-10-25 11:01:00|4401.5|4401|4401.5|4401|4401.5|4401|4401.5|4401|121
1635159670000|2021-10-25 11:01:10|4401|4400.5|4401.5|4400.5|4401.5|4400.5|4401|4400.5|2459
1635159680000|2021-10-25 11:01:20|4401|4401|4400.5|4400|4401.5|4401|4400.5|4400|933
1635159690000|2021-10-25 11:01:30|4400|4399.5|4400|4399.5|4400.5|4399.5|4400|4399|621
1635159700000|2021-10-25 11:01:40|4400.5|4400|4401|4400.5|4401|4400.5|4400.5|4400|1610
1635159710000|2021-10-25 11:01:50|4401.5|4400|4401.5|4400.5|4401.5|4401|4401.5|4400|592
1635159720000|2021-10-25 11:02:00|4402|4401|4402|4401|4402|4401.5|4402|4401|51
1635159730000|2021-10-25 11:02:10|4402.5||4402||4402.5||4402||0
1635159740000|2021-10-25 11:02:20|4402.5|4401.5|4403.5|4402.5|4403.5|4403|4402.5|4401.5|298
1635159750000|2021-10-25 11:02:30|4404|4403|4402.5|4402|4404|4403|4402.5|4402|448
1635159760000|2021-10-25 11:02:40|4403|4402.5|4402.5|4402|4403|4402.5|4402.5|4402|0
1635159770000|2021-10-25 11:02:50|4403|4402.5|4403|4402.5|4403|4402.5|4403|4402|285
1635159780000|2021-10-25 11:03:00|4403.5|4403|4403.5|4403|4403.5|4403|4403.5|4403|107
1635159790000|2021-10-25 11:03:10|4403|4402.5|4404|4403|4404|4403.5|4403|4402.5|348
1635159810000|2021-10-25 11:03:30|4403.5|4403.5|4404|4403.5|4404|4403.5|4403.5|4403.5|776
1635159820000|2021-10-25 11:03:40||4403||4403.5||4403.5||4403|478
1635159830000|2021-10-25 11:03:50|4404.5|4404|4405.5|4405|4405.5|4405|4404.5|4404|451
1635159840000|2021-10-25 11:04:00|4406|4404.5|4406|4405|4406|4405|4405.5|4404.5|309
1635159850000|2021-10-25 11:04:10|4406.5|4405.5|4406.5|4405.5|4406.5|4406|4406.5|4405.5|1470
1635159870000|2021-10-25 11:04:30|4407|4406|4407|4406|4407.5|4406.5|4406.5|4406|1030
1635159880000|2021-10-25 11:04:40|4406.5|4406.5|4406.5|4406|4407|4406.5|4406.5|4406|261
1635159890000|2021-10-25 11:04:50|4407||4406.5||4407||4406.5||0
1635159900000|2021-10-25 11:05:00|4406|4405.5|4407.5|4406.5|4407.5|4407|4406|4405.5|1122
1635159910000|2021-10-25 11:05:10|4407||4407||4407||4407||160
1635159960000|2021-10-25 11:06:00|4407.5|4407|4407|4406.5|4407.5|4407|4407|4406|1745
1635159970000|2021-10-25 11:06:10|4406.5|4406|4406.5|4406|4407|4406.5|4406.5|4405.5|962
1635159980000|2021-10-25 11:06:20|4406|4405.5|4406|4405.5|4406.5|4405.5|4406|4405.5|1633
1635159990000|2021-10-25 11:06:30|4406.5|4406|4407|4406|4407|4406|4406.5|4406|315
1635160010000|2021-10-25 11:06:50|4406.5|4405.5|4406|4405.5|4406.5|4405.5|4406|4405|891
1635160020000|2021-10-25 11:07:00|4406.5|4406|4406.5|4405.5|4407|4406.5|4406.5|4405.5|1106
1635160040000|2021-10-25 11:07:20|4406|4405|4405.5|4405|4406|4405|4405.5|4405|145
1635160050000|2021-10-25 11:07:30|4406|4405.5|4408.5|4407.5|4408.5|4408|4406|4405.5|971
1635160060000|2021-10-25 11:07:40|4408|4407|4408|4407|4408|4407.5|4407.5|4406.5|308
1635160070000|2021-10-25 11:07:50|4408.5|4407.5|4409|4408|4409|4408.5|4408.5|4407.5|494
1635160080000|2021-10-25 11:08:00|4409.5|4408.5|4408.5|4408|4409.5|4409|4408.5|4407.5|386
1635160090000|2021-10-25 11:08:10||4407.5||4408||4408||4407.5|134
1635160100000|2021-10-25 11:08:20|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|16
1635160110000|2021-10-25 11:08:30|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4406.5|328
1635160120000|2021-10-25 11:08:40|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|638
1635160130000|2021-10-25 11:08:50|4408.5|4408|4408|4407.5|4409|4408|4408|4407.5|768
1635160140000|2021-10-25 11:09:00|4408.5|4408|4411|4410|4411|4410|4408.5|4408|3130
1635160150000|2021-10-25 11:09:10|4411.5|4410.5|4411.5|4410.5|4412|4411|4411|4410|1576
1635160160000|2021-10-25 11:09:20|4411|4411|4412.5|4412|4412.5|4412|4411|4410.5|1464
1635160170000|2021-10-25 11:09:30|4412|4411.5|4413|4412.5|4413|4412.5|4412|4411.5|536
1635160180000|2021-10-25 11:09:40|4412.5|4412|4413|4412.5|4413.5|4413|4412.5|4412|668
1635160190000|2021-10-25 11:09:50|4412|4411.5|4411|4410|4412|4411.5|4410.5|4409.5|1574
1635160200000|2021-10-25 11:10:00|4410.5|4410.5|4410.5|4409.5|4411|4410.5|4410.5|4409.5|542
1635160210000|2021-10-25 11:10:10|4410|4410|4410.5|4409.5|4410.5|4410|4409.5|4409|573
1635160220000|2021-10-25 11:10:20|4411||4410.5||4411||4410.5||0
1635160230000|2021-10-25 11:10:30|4409|4408.5|4409.5|4409|4410|4409.5|4409|4408.5|2860
1635160240000|2021-10-25 11:10:40|4410|4409.5|4410.5|4409.5|4410.5|4409.5|4410|4409.5|436
1635160250000|2021-10-25 11:10:50|4411|4410|4412|4410.5|4412|4410.5|4411|4410|46
1635160260000|2021-10-25 11:11:00|4411.5|4410|4411|4410|4411.5|4410.5|4410.5|4410|1584
1635160270000|2021-10-25 11:11:10|4411.5|4410.5|4411.5|4410.5|4411.5|4411|4411|4410.5|1225
1635160280000|2021-10-25 11:11:20|4412|4411|4412.5|4411.5|4412.5|4411.5|4411.5|4411|1197
1635160300000|2021-10-25 11:11:40|4412|4411|4411.5|4411|4412|4411|4411.5|4410.5|886
1635160310000|2021-10-25 11:11:50|4410.5|4410|4408.5|4407.5|4411.5|4411|4408.5|4407.5|3584
1635160320000|2021-10-25 11:12:00|4408|4408|4408.5|4408|4409|4408.5|4408|4407.5|1778
1635160330000|2021-10-25 11:12:10|4409|4408.5|4409|4408.5|4409|4408.5|4408.5|4408.5|904
1635160340000|2021-10-25 11:12:20|4407.5|4407|4410|4409|4410|4409|4407.5|4407|3523
1635160350000|2021-10-25 11:12:30|4409.5||4409.5||4409.5||4409.5||0
1635160370000|2021-10-25 11:12:50|4409|4408.5|4406.5|4406|4409|4408.5|4406.5|4406|2374
1635160380000|2021-10-25 11:13:00|4407|4406.5|4408|4407.5|4408|4407.5|4407|4406.5|3190
1635160390000|2021-10-25 11:13:10|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4408|263
1635160400000|2021-10-25 11:13:20|4408|4407.5|4408|4407.5|4408.5|4407.5|4407|4406.5|1533
1635160410000|2021-10-25 11:13:30|4407.5|4407|4407|4406.5|4407.5|4407|4407|4406.5|687
1635160420000|2021-10-25 11:13:40|4406.5|4406|4406|4405|4407|4406.5|4406|4405|710
1635160430000|2021-10-25 11:13:50|4405.5|4405.5|4406|4405|4406.5|4405.5|4404|4403.5|3193
1635160440000|2021-10-25 11:14:00|4405.5|4405.5|4405|4404.5|4405.5|4405.5|4405|4404.5|682
1635160450000|2021-10-25 11:14:10|4405.5|4405|4405.5|4405|4405.5|4405|4405.5|4405|121
1635160460000|2021-10-25 11:14:20|4405|4404.5|4405|4404.5|4405|4404.5|4405|4404.5|271
1635160470000|2021-10-25 11:14:30|4405.5|4405|4405|4404.5|4405.5|4405|4405|4404.5|452
1635160480000|2021-10-25 11:14:40|4404.5|4404|4404.5|4404|4404.5|4404|4404.5|4403.5|0
1635160490000|2021-10-25 11:14:50|||||||||252
1635160500000|2021-10-25 11:15:00|4405|4403.5|4404.5|4404|4405|4404|4404|4403.5|1123
1635160510000|2021-10-25 11:15:10|4405|4403.5|4405|4404|4405|4404.5|4405|4403.5|494
1635160520000|2021-10-25 11:15:20|4405.5|4404.5|4407|4406|4407|4406|4405.5|4404.5|1131
1635160540000|2021-10-25 11:15:40|4407.5|4406.5|4407|4406.5|4407.5|4407|4407|4406.5|317
1635160550000|2021-10-25 11:15:50|4406.5|4406|4406.5|4406|4406.5|4406|4406|4405.5|471
1635160560000|2021-10-25 11:16:00|4406|4405.5|4407|4406|4407|4406.5|4406|4405.5|1283
1635160570000|2021-10-25 11:16:10|4407.5|4406.5|4408|4407.5|4408|4407.5|4407.5|4406.5|607
1635160580000|2021-10-25 11:16:20|4407.5|4407|4408|4407|4408|4407|4407.5|4407|350
1635160590000|2021-10-25 11:16:30|4407.5|4406.5|4407|4406.5|4407.5|4406.5|4406.5|4406|1444
1635160600000|2021-10-25 11:16:40|4406.5|4406|4404.5|4403.5|4406.5|4406|4404|4403.5|2625
1635160610000|2021-10-25 11:16:50|4405|4404|4405|4404.5|4405|4404.5|4404.5|4404|1114
1635160620000|2021-10-25 11:17:00|4405.5|4405|4406.5|4405.5|4406.5|4405.5|4405.5|4405|46
1635160630000|2021-10-25 11:17:10|4406|4406|4406.5|4405.5|4406.5|4406|4406|4405.5|150
1635160640000|2021-10-25 11:17:20|4407|4406|4407|4406|4407.5|4406.5|4406.5|4406|1792
1635160650000|2021-10-25 11:17:30|4407.5|4406.5|4407|4406.5|4407.5|4407|4407|4406.5|244
1635160660000|2021-10-25 11:17:40|4407.5|4407|4408|4407|4408|4407|4407.5|4407|944
1635160670000|2021-10-25 11:17:50|4408.5|4407.5|4407.5|4407|4408.5|4408|4407.5|4407|621
1635160680000|2021-10-25 11:18:00|4407|4406.5|4406.5|4406|4407|4406.5|4406.5|4406|372
1635160690000|2021-10-25 11:18:10|4406|4405.5|4406|4405|4406.5|4406|4406|4405|659
1635160700000|2021-10-25 11:18:20|4405.5|4404.5|4405.5|4405|4405.5|4405|4405.5|4404.5|0
1635160710000|2021-10-25 11:18:30|4406|4405.5|4406|4405.5|4406|4405.5|4405.5|4405|2216
1635160720000|2021-10-25 11:18:40|4405.5|4405|4405.5|4405|4405.5|4405|4405.5|4405|1408
1635160730000|2021-10-25 11:18:50|4405|4404.5|4405.5|4404.5|4405.5|4404.5|4405|4404.5|335
1635160740000|2021-10-25 11:19:00|4406|4405|4406|4405.5|4406|4405.5|4406|4405|474
1635160760000|2021-10-25 11:19:20|4406.5|4406|4406.5|4406|4407|4406|4406.5|4406|646
1635160770000|2021-10-25 11:19:30|4407||4407||4407||4407||0
1635160780000|2021-10-25 11:19:40|4406.5|4406.5|4408|4407.5|4408.5|4407.5|4406.5|4406.5|648
1635160790000|2021-10-25 11:19:50|4407.5|4407|4408.5|4408|4408.5|4408|4407.5|4407|807
1635160800000|2021-10-25 11:20:00|4409|4408.5|4408.5|4408|4409|4408.5|4408.5|4408|123
1635160810000|2021-10-25 11:20:10|4409|4408.5|4409.5|4409|4410|4409|4409|4408.5|201
1635160830000|2021-10-25 11:20:30|4409|4408.5|4409.5|4409|4409.5|4409|4409|4408.5|446
1635160840000|2021-10-25 11:20:40|4410|4409.5|4408.5|4407.5|4410|4409.5|4408.5|4407.5|333
1635160850000|2021-10-25 11:20:50||4408||4408||4408||4407.5|0
1635160870000|2021-10-25 11:21:10|4408|4407.5|4408.5|4408|4408.5|4408|4408|4407.5|109
1635160880000|2021-10-25 11:21:20|4409|4408.5|4409|4408.5|4409.5|4409|4408.5|4408|2064
1635160890000|2021-10-25 11:21:30|4408.5|4408|4409|4408.5|4409|4408.5|4408.5|4408|70
1635160910000|2021-10-25 11:21:50|4408.5|4408|4408.5|4408|4409|4408|4408.5|4408|194
1635160920000|2021-10-25 11:22:00|4409|4408.5|4409|4408.5|4409|4408.5|4408.5|4408|779
1635160930000|2021-10-25 11:22:10|4409.5|4409|4410|4409.5|4410.5|4410|4409.5|4409|1431
1635160940000|2021-10-25 11:22:20||4409||4409.5||4409.5||4409|0
1635160950000|2021-10-25 11:22:30|4410.5||4410.5||4410.5||4410.5||0
1635160960000|2021-10-25 11:22:40|4411|4410|4411|4410|4411|4410.5|4411|4410|273
1635160970000|2021-10-25 11:22:50|4411.5|4410.5|4411.5|4410.5|4411.5|4411|4411.5|4410|46
1635160980000|2021-10-25 11:23:00|4411|4411|4411|4410|4411|4411|4410.5|4410|427
1635161000000|2021-10-25 11:23:20|4410.5|4409.5|4410|4409.5|4410.5|4409.5|4410|4409.5|0
1635161010000|2021-10-25 11:23:30|4409.5|4409|4411|4410|4411|4410|4409.5|4409|1383
1635161030000|2021-10-25 11:23:50||4410.5||4410.5||4410.5||4410|150
1635161050000|2021-10-25 11:24:10|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4409.5|46
1635161060000|2021-10-25 11:24:20|4411.5|4411|4411.5|4411|4412.5|4411.5|4411.5|4411|189
1635161070000|2021-10-25 11:24:30|4411|4410.5|4411|4410.5|4411|4410.5|4411|4410.5|250
1635161080000|2021-10-25 11:24:40|4410.5|4410|4410|4409.5|4411|4410.5|4410|4409.5|400
1635161090000|2021-10-25 11:24:50|4410.5|4409|4410|4409|4410.5|4410|4410|4409|701
1635161100000|2021-10-25 11:25:00|4410.5|4409.5|4410.5|4410|4410.5|4410|4410.5|4409.5|622
1635161110000|2021-10-25 11:25:10|4410|4409.5|4410|4409.5|4410.5|4409.5|4410|4409.5|160
1635161120000|2021-10-25 11:25:20|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4409|46
1635161130000|2021-10-25 11:25:30|4409|4408.5|4408.5|4408|4409|4408.5|4408.5|4408|480
1635161140000|2021-10-25 11:25:40|4408|4407.5|4408|4407.5|4408|4407.5|4407|4406.5|2035
1635161150000|2021-10-25 11:25:50|4408.5|4408|4408.5|4408|4409|4408|4408.5|4407.5|652
1635161160000|2021-10-25 11:26:00|4408|4407.5|4408.5|4408|4408.5|4408|4408|4407.5|202
1635161180000|2021-10-25 11:26:20|4408|4407.5|4408.5|4408|4409|4408|4407.5|4407|1059
1635161190000|2021-10-25 11:26:30|4409|4407.5|4409|4408.5|4409.5|4408.5|4409|4407.5|0
1635161200000|2021-10-25 11:26:40|4409.5|4409|4408.5|4408|4409.5|4409|4408.5|4408|612
1635161210000|2021-10-25 11:26:50|4409|4408.5|4410|4409.5|4410.5|4409.5|4409|4408.5|343
1635161220000|2021-10-25 11:27:00|4410.5|4410|4409|4408|4411|4410|4408.5|4408|1156
1635161230000|2021-10-25 11:27:10|4409.5|4408.5|4409|4408|4409.5|4409|4409|4408|163
1635161240000|2021-10-25 11:27:20|4408.5|4408.5|4409|4408|4409.5|4408.5|4408.5|4408|337
1635161250000|2021-10-25 11:27:30|4408.5||4408.5||4408.5||4408.5||0
1635161260000|2021-10-25 11:27:40|||||||||392
1635161270000|2021-10-25 11:27:50|||||||||10
1635161280000|2021-10-25 11:28:00|4408|4407.5|4407|4406.5|4408.5|4407.5|4407|4406|562
1635161290000|2021-10-25 11:28:10|4406.5|4406|4406.5|4406|4406.5|4406|4406.5|4405.5|0
1635161300000|2021-10-25 11:28:20|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405|150
1635161310000|2021-10-25 11:28:30|||||||||20
1635161320000|2021-10-25 11:28:40|4406.5|4406|4406.5|4405.5|4406.5|4406|4406|4405.5|1258
1635161330000|2021-10-25 11:28:50|4406|4406|4406.5|4406|4406.5|4406|4406|4405.5|0
1635161340000|2021-10-25 11:29:00|4406|4405.5|4406|4405.5|4406.5|4406|4406|4405.5|1
1635161350000|2021-10-25 11:29:10|4406.5|4406|4407|4406|4407|4406|4406.5|4406|1016
1635161360000|2021-10-25 11:29:20|4406.5||4406.5||4406.5||4406.5||0
1635161370000|2021-10-25 11:29:30|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|46
1635161380000|2021-10-25 11:29:40|||||||||5
1635161390000|2021-10-25 11:29:50|4405.5|4405|4407|4406.5|4407|4406.5|4405.5|4404.5|2517
1635161400000|2021-10-25 11:30:00|4406.5|4406|4406|4405.5|4407|4406.5|4406|4405.5|336
1635161410000|2021-10-25 11:30:10|4406.5|4406|4407|4406.5|4407|4406.5|4406|4406|177
1635161420000|2021-10-25 11:30:20||4406||4406||4406||4406|0
1635161430000|2021-10-25 11:30:30||4405.5||4405.5||4405.5||4405.5|0
1635161440000|2021-10-25 11:30:40|4406.5|4406|4406.5|4406|4406.5|4406|4406|4405.5|605
1635161450000|2021-10-25 11:30:50|4407|4406.5|4407.5|4407|4407.5|4407|4407|4406.5|46
1635161460000|2021-10-25 11:31:00|4408|4407.5|4408|4407.5|4408|4407.5|4407.5|4407|982
1635161470000|2021-10-25 11:31:10|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4408|55
1635161490000|2021-10-25 11:31:30|||||||||51
1635161500000|2021-10-25 11:31:40|4408|4407.5|4407.5|4407|4408|4407.5|4407.5|4406.5|662
1635161510000|2021-10-25 11:31:50|4408|4406.5|4407.5|4407|4408|4407|4407.5|4406.5|200
1635161520000|2021-10-25 11:32:00|4408|4407.5|4408|4407.5|4408|4407.5|4407.5|4407.5|0
1635161530000|2021-10-25 11:32:10|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4407.5|316
1635161540000|2021-10-25 11:32:20|4408|4407.5|4408.5|4408|4409|4408.5|4408|4407.5|229
1635161550000|2021-10-25 11:32:30|4408|4407.5|4408|4407.5|4408.5|4408|4408|4407.5|64
1635161570000|2021-10-25 11:32:50|4408.5|4407|4409|4408.5|4409|4408.5|4408.5|4407|705
1635161580000|2021-10-25 11:33:00||4408||4408||4408||4408|150
1635161590000|2021-10-25 11:33:10|4409.5|4408.5|4409.5|4408.5|4409.5|4409|4409|4408.5|356
1635161600000|2021-10-25 11:33:20|4409|4408|4407.5|4407|4409|4408|4407.5|4407|1130
1635161610000|2021-10-25 11:33:30|4408|4407.5|4407.5|4407|4408|4407.5|4407.5|4407|327
1635161620000|2021-10-25 11:33:40||4406.5||4406.5||4407||4406.5|2
1635161630000|2021-10-25 11:33:50|4407|4406|4406.5|4406|4407|4406.5|4406.5|4405.5|709
1635161640000|2021-10-25 11:34:00|4406|4405.5|4406.5|4406|4406.5|4406|4406|4405.5|56
1635161650000|2021-10-25 11:34:10|4406|4405.5|4406|4405.5|4406.5|4405.5|4406|4405.5|271
1635161660000|2021-10-25 11:34:20|4405.5|4405|4406|4405|4406|4405.5|4405.5|4405|215
1635161670000|2021-10-25 11:34:30||4405.5||4405||4405.5||4405|1
1635161680000|2021-10-25 11:34:40|4406.5|4405.5|4406|4405|4406.5|4405.5|4406|4405|743
1635161690000|2021-10-25 11:34:50|4405.5||4405.5||4406||4405.5||0
1635161700000|2021-10-25 11:35:00|4406|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|0
1635161710000|2021-10-25 11:35:10|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|50
1635161740000|2021-10-25 11:35:40|4406.5|4406|4406.5|4406|4406.5|4406|4406|4405.5|1782
1635161750000|2021-10-25 11:35:50|4406|4405.5|4407|4406|4407|4406.5|4406|4405.5|1656
1635161760000|2021-10-25 11:36:00|4406.5|4405.5|4406.5|4405.5|4406.5|4405.5|4405.5|4405|495
1635161770000|2021-10-25 11:36:10|4406|4405|4406|4405.5|4406|4405.5|4405.5|4405|0
1635161780000|2021-10-25 11:36:20|4405.5|4405|4405.5|4404.5|4405.5|4405|4405.5|4404.5|407
1635161790000|2021-10-25 11:36:30|4405|4404|4405.5|4405|4405.5|4405|4404.5|4404|112
1635161800000|2021-10-25 11:36:40|4405|4404.5|4405|4404|4405|4404.5|4404.5|4403.5|178
1635161810000|2021-10-25 11:36:50|4404.5||4404.5||4405||4404.5||0
1635161820000|2021-10-25 11:37:00|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403.5|238
1635161830000|2021-10-25 11:37:10|4404.5|4404|4405.5|4404.5|4406|4405|4404.5|4404|245
1635161840000|2021-10-25 11:37:20|4406|4405|4406|4405.5|4406.5|4406|4406|4405|516
1635161850000|2021-10-25 11:37:30|4405.5|4405|4405.5|4404.5|4405.5|4405|4405|4404.5|2837
1635161860000|2021-10-25 11:37:40|4405||4405||4405||4405||0
1635161870000|2021-10-25 11:37:50|4405.5|4405|4405|4404.5|4405.5|4405|4405|4404.5|149
1635161880000|2021-10-25 11:38:00|4404.5|4404|4404|4403.5|4404.5|4404|4404|4403|721
1635161890000|2021-10-25 11:38:10|4404.5|4404|4404|4403.5|4404.5|4404|4404|4403.5|206
1635161900000|2021-10-25 11:38:20|4404.5|4404|4404|4403.5|4404.5|4404|4404|4403.5|110
1635161910000|2021-10-25 11:38:30|4404.5|4404|4404|4403.5|4404.5|4404|4404|4403|837
1635161920000|2021-10-25 11:38:40|4403.5|4403|4403.5|4403|4404.5|4404|4403.5|4403|3335
1635161930000|2021-10-25 11:38:50|4403|4402.5|4403|4402.5|4403.5|4403|4402.5|4402|923
1635161940000|2021-10-25 11:39:00|4403.5|4403|4403.5|4402.5|4403.5|4403|4403.5|4402.5|316
1635161950000|2021-10-25 11:39:10|4403|4402|4403|4402|4403|4402|4402.5|4402|279
1635161960000|2021-10-25 11:39:20|4403.5|4402.5|4403.5|4403|4403.5|4403|4403.5|4402.5|0
1635161970000|2021-10-25 11:39:30|4403|4402.5|4402.5|4402|4403|4402.5|4402.5|4402|35
1635161990000|2021-10-25 11:39:50|4402|4401.5|4402|4401.5|4402.5|4402|4402|4401.5|208
1635162000000|2021-10-25 11:40:00|4402.5|4401|4402|4401.5|4402.5|4402|4402|4401|1096
1635162010000|2021-10-25 11:40:10|4401.5|4401|4401.5|4400.5|4401.5|4401|4401.5|4400.5|467
1635162020000|2021-10-25 11:40:20|4401|4400|4401|4400.5|4401|4400.5|4401|4400|267
1635162030000|2021-10-25 11:40:30|4400.5|4400|4401|4400.5|4401|4400.5|4400.5|4400|407
1635162050000|2021-10-25 11:40:50|4401.5|4401|4402.5|4402|4402.5|4402|4401|4400.5|2387
1635162060000|2021-10-25 11:41:00|4402|4401.5|4402.5|4402|4402.5|4402|4402|4401.5|90
1635162080000|2021-10-25 11:41:20|4402|4401.5|4401.5|4401|4402|4401.5|4401.5|4400.5|815
1635162090000|2021-10-25 11:41:30|4401|4400.5|4402|4401|4402|4401.5|4401|4400.5|399
1635162100000|2021-10-25 11:41:40|4402.5|4401.5|4402.5|4401.5|4403.5|4402.5|4402.5|4401.5|1151
1635162110000|2021-10-25 11:41:50|4402|4402|4402.5|4402|4402.5|4402|4402|4401.5|264
1635162130000|2021-10-25 11:42:10|4402|4401.5|4402.5|4402|4402.5|4402|4402|4401.5|324
1635162140000|2021-10-25 11:42:20|4402|4401.5|4403|4402|4403|4402.5|4402|4401.5|487
1635162150000|2021-10-25 11:42:30|4402.5||4403||4403||4402.5||0
1635162160000|2021-10-25 11:42:40|4403.5|4402.5|4403.5|4403|4404|4403.5|4403.5|4402.5|297
1635162170000|2021-10-25 11:42:50|4403|4402.5|4402|4401.5|4403|4402.5|4402|4401.5|727
1635162180000|2021-10-25 11:43:00|4402.5|4402|4402.5|4401.5|4402.5|4402|4402|4401.5|1215
1635162190000|2021-10-25 11:43:10|4402|4402|4402.5|4402|4402.5|4402|4402|4402|184
1635162200000|2021-10-25 11:43:20|4403|4402.5|4403|4402|4403|4402.5|4403|4402|143
1635162210000|2021-10-25 11:43:30|4402.5|4402.5|4403|4402.5|4403|4402.5|4402.5|4402.5|126
1635162230000|2021-10-25 11:43:50|4403.5|4403|4403.5|4403|4404|4403|4403.5|4402.5|180
1635162240000|2021-10-25 11:44:00|4403|4402.5|4402.5|4401.5|4403|4402.5|4402.5|4401.5|761
1635162250000|2021-10-25 11:44:10||4402||4401.5||4402||4401.5|0
1635162260000|2021-10-25 11:44:20|4403|4402|4403|4402.5|4403|4402.5|4403|4402|669
1635162270000|2021-10-25 11:44:30|4402.5|4402|4403|4402.5|4403|4402.5|4402.5|4402|46
1635162280000|2021-10-25 11:44:40|4403.5||4403.5||4403.5||4403.5||198
1635162290000|2021-10-25 11:44:50|4403|4402|4402.5|4402|4403|4402|4402.5|4402|427
1635162300000|2021-10-25 11:45:00|4402|4401.5|4400.5|4400|4402|4401.5|4400.5|4400|361
1635162310000|2021-10-25 11:45:10|4401|4400.5|4400.5|4400|4401|4400.5|4400.5|4400|1098
1635162320000|2021-10-25 11:45:20|4401|4400.5|4400.5|4400|4401|4400.5|4400.5|4400|338
1635162330000|2021-10-25 11:45:30|4400|4399.5|4400.5|4400|4400.5|4400|4400|4399.5|402
1635162340000|2021-10-25 11:45:40|||||||||1305
1635162350000|2021-10-25 11:45:50|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399.5|928
1635162360000|2021-10-25 11:46:00|4400.5|4400|4400.5|4400|4400.5|4400|4400|4399.5|902
1635162370000|2021-10-25 11:46:10|4400|4399.5|4402|4401|4402|4401.5|4400|4399.5|1353
1635162380000|2021-10-25 11:46:20|4401.5|4401.5|4401.5|4401|4401.5|4401.5|4401|4400.5|619
1635162390000|2021-10-25 11:46:30|4401|4400.5|4402|4401|4402|4401|4401|4400.5|420
1635162400000|2021-10-25 11:46:40||4401.5||4401||4401.5||4401|0
1635162420000|2021-10-25 11:47:00|4402.5|4401.5|4402|4401|4402.5|4402|4402|4401|211
1635162440000|2021-10-25 11:47:20|4401.5|4401.5|4402.5|4402|4402.5|4402|4401.5|4401|2060
1635162450000|2021-10-25 11:47:30|4403|4402.5|4402.5|4402|4403|4402.5|4402.5|4402|0
1635162460000|2021-10-25 11:47:40|4402|4401.5|4402.5|4402|4403|4402.5|4401.5|4401|1344
1635162470000|2021-10-25 11:47:50|4403|4402.5|4403|4402.5|4403.5|4403|4403|4402.5|568
1635162480000|2021-10-25 11:48:00|4403.5|4403|4403.5|4403|4403.5|4403|4403.5|4402.5|0
1635162490000|2021-10-25 11:48:10|4404|4403.5|4404|4403|4404|4403.5|4403.5|4403|1562
1635162500000|2021-10-25 11:48:20||4403.5||4403.5||4403.5||4403.5|0
1635162510000|2021-10-25 11:48:30|4404.5|4404|4404|4403.5|4404.5|4404|4404|4403.5|709
1635162540000|2021-10-25 11:49:00|4403.5|4403|4404.5|4404|4404.5|4404|4403.5|4403|743
1635162550000|2021-10-25 11:49:10|4404|4403.5|4404|4403.5|4404.5|4403.5|4404|4403.5|48
1635162560000|2021-10-25 11:49:20|4404.5||4404||4404.5||4404||55
1635162570000|2021-10-25 11:49:30|4404.5||4404||4404.5||4404||0
1635162590000|2021-10-25 11:49:50|4404.5|4404|4404.5|4404|4404.5|4404|4404.5|4404|197
1635162600000|2021-10-25 11:50:00|4405|4404.5|4404.5|4404|4405|4404.5|4404.5|4404|521
1635162610000|2021-10-25 11:50:10|4405|4403.5|4404.5|4404|4405|4404|4404|4403.5|393
1635162620000|2021-10-25 11:50:20|||||||||339
1635162630000|2021-10-25 11:50:30|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403.5|60
1635162640000|2021-10-25 11:50:40|4404.5|4404|4404.5|4403.5|4404.5|4404|4404|4403.5|209
1635162650000|2021-10-25 11:50:50||4404||4404||4404||4403.5|0
1635162660000|2021-10-25 11:51:00|4404|4403.5|4404.5|4403.5|4404.5|4404|4403.5|4403|830
1635162670000|2021-10-25 11:51:10|4405|4404|4404.5|4404|4405|4404|4404.5|4403.5|436
1635162680000|2021-10-25 11:51:20|4405||4405||4405||4405||68
1635162720000|2021-10-25 11:52:00|4405.5|4404.5|4406.5|4406|4406.5|4406|4405.5|4404.5|704
1635162730000|2021-10-25 11:52:10|4406|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|174
1635162740000|2021-10-25 11:52:20|4405|4404.5|4405.5|4404.5|4405.5|4404.5|4405|4404.5|735
1635162750000|2021-10-25 11:52:30|4405||4405||4405||4405||0
1635162760000|2021-10-25 11:52:40|4404.5|4404|4404|4403.5|4404.5|4404|4404|4403.5|240
1635162770000|2021-10-25 11:52:50|4403.5|4403|4404.5|4403.5|4404.5|4404|4403.5|4403|371
1635162780000|2021-10-25 11:53:00||4404||4404||4404||4404|0
1635162790000|2021-10-25 11:53:10|4405|4403.5|4404|4403.5|4405|4403.5|4404|4403.5|552
1635162830000|2021-10-25 11:53:50|4403.5|4403|4403|4402.5|4403.5|4403|4403|4402.5|100
1635162840000|2021-10-25 11:54:00|4403.5|4403|4403.5|4403|4403.5|4403|4403.5|4403|361
1635162860000|2021-10-25 11:54:20|4403|4402.5|4402.5|4402|4403|4402.5|4402.5|4402|295
1635162870000|2021-10-25 11:54:30|||||||||80
1635162890000|2021-10-25 11:54:50|4403|4402.5|4403|4402.5|4403|4402.5|4403|4402|146
1635162900000|2021-10-25 11:55:00|4402.5|4402|4402.5|4402|4403|4402.5|4402.5|4402|296
1635162910000|2021-10-25 11:55:10|4402|4401.5|4401.5|4401|4402|4401.5|4401|4400.5|657
1635162920000|2021-10-25 11:55:20|4402|4400.5|4401|4400|4402|4401.5|4401|4399.5|2727
1635162940000|2021-10-25 11:55:40|4401.5|4400.5|4401.5|4401|4401.5|4401|4401.5|4400.5|173
1635162950000|2021-10-25 11:55:50|4401|4400.5|4401|4400.5|4401|4400.5|4401|4400.5|0
1635162960000|2021-10-25 11:56:00|4400.5|4400|4401|4400.5|4401|4400.5|4400.5|4400|772
1635162970000|2021-10-25 11:56:10|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4399.5|41
1635162980000|2021-10-25 11:56:20|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399|174
1635162990000|2021-10-25 11:56:30|4400.5|4400|4400.5|4399.5|4400.5|4400|4400.5|4399.5|129
1635163010000|2021-10-25 11:56:50|4400|4399|4399.5|4398.5|4400|4399|4399|4398.5|374
1635163020000|2021-10-25 11:57:00|4399|4399|4396|4395.5|4399|4399|4396|4395.5|3425
1635163030000|2021-10-25 11:57:10|4396.5|4396|4395|4394.5|4396.5|4396|4395|4394|2955
1635163040000|2021-10-25 11:57:20|4395.5|4395|4395|4394.5|4395.5|4395|4395|4394.5|994
1635163050000|2021-10-25 11:57:30|4395.5|4395|4395.5|4395|4396|4395|4395|4395|712
1635163060000|2021-10-25 11:57:40|4396||4396||4396||4395.5||1
1635163070000|2021-10-25 11:57:50|4396.5||4396||4396.5||4396||0
1635163080000|2021-10-25 11:58:00|4396.5|4395.5|4396|4395.5|4396.5|4396|4396|4395.5|150
1635163090000|2021-10-25 11:58:10|4396.5|4396|4398|4397|4398|4397|4396|4396|707
1635163100000|2021-10-25 11:58:20|4398.5|4397.5|4399|4398|4399|4398|4398|4397.5|745
1635163110000|2021-10-25 11:58:30|4398.5|4397.5|4398|4397.5|4398.5|4397.5|4398|4397.5|207
1635163120000|2021-10-25 11:58:40|4398.5|4398|4398.5|4398|4399|4398|4398.5|4398|0
1635163140000|2021-10-25 11:59:00|4398|4397.5|4398.5|4398|4398.5|4398|4397.5|4397|530
1635163150000|2021-10-25 11:59:10|4399|4397.5|4398.5|4398|4399|4398.5|4398.5|4397.5|37
1635163160000|2021-10-25 11:59:20|||||||||52
1635163170000|2021-10-25 11:59:30||4397.5||4398||4398||4397.5|22
1635163180000|2021-10-25 11:59:40|4399|4398.5|4398.5|4398|4399|4398.5|4398.5|4398|338
1635163190000|2021-10-25 11:59:50|4398|4397.5|4398|4397.5|4398|4397.5|4398|4397|115
1635163200000|2021-10-25 12:00:00|4398.5|4398|4398.5|4397.5|4398.5|4398|4398.5|4397.5|197
1635163210000|2021-10-25 12:00:10|4398|4398|4398|4397.5|4398.5|4398|4398|4397.5|685
1635163220000|2021-10-25 12:00:20|4398.5|4398|4398|4397|4398.5|4398|4397.5|4397|173
1635163230000|2021-10-25 12:00:30|4397.5|4396.5|4396.5|4396|4397.5|4396.5|4396.5|4396|1585
1635163240000|2021-10-25 12:00:40|4396|4395.5|4397|4396|4397|4396|4396|4395.5|480
1635163250000|2021-10-25 12:00:50|4396.5|4395.5|4396.5|4395.5|4397|4395.5|4396|4395|184
1635163260000|2021-10-25 12:01:00|4397|4396|4397.5|4396.5|4397.5|4396.5|4397|4396|370
1635163270000|2021-10-25 12:01:10|4398|4397.5|4398.5|4398|4399|4398|4397.5|4396.5|2040
1635163280000|2021-10-25 12:01:20|4398|4397.5|4397.5|4397|4398|4397.5|4396.5|4396|993
1635163290000|2021-10-25 12:01:30|4398|4397.5|4398|4397.5|4398|4397.5|4398|4397.5|129
1635163300000|2021-10-25 12:01:40|4397.5|4397|4396.5|4395.5|4397.5|4397|4396.5|4395.5|294
1635163310000|2021-10-25 12:01:50|4396||4396||4396||4396||172
1635163320000|2021-10-25 12:02:00|4396.5|4396|4396.5|4395.5|4397|4396|4396.5|4395.5|46
1635163330000|2021-10-25 12:02:10|4396|4396|4397|4396.5|4397|4396.5|4395.5|4395|781
1635163340000|2021-10-25 12:02:20|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4397|370
1635163350000|2021-10-25 12:02:30|4397|4396.5|4396.5|4396|4397|4396.5|4396.5|4395.5|360
1635163360000|2021-10-25 12:02:40|4396|4395.5|4395|4394.5|4396|4395.5|4395|4394|436
1635163370000|2021-10-25 12:02:50|4394.5|4394|4394.5|4393.5|4394.5|4394|4394|4393.5|488
1635163380000|2021-10-25 12:03:00|4395|4394|4395|4394.5|4395.5|4394.5|4395|4394|194
1635163390000|2021-10-25 12:03:10|4395.5||4395.5||4395.5||4395.5||0
1635163410000|2021-10-25 12:03:30|4395|4394|4396|4395.5|4396.5|4395.5|4395|4394|574
1635163420000|2021-10-25 12:03:40||4395||4395||4395||4395|0
1635163430000|2021-10-25 12:03:50|4396.5|4395.5|4396|4395.5|4397|4396.5|4396|4395.5|684
1635163440000|2021-10-25 12:04:00|4395.5|4395|4395.5|4395|4395.5|4395|4395.5|4394.5|229
1635163450000|2021-10-25 12:04:10|4396|4394.5|4396|4395.5|4396|4395.5|4396|4394.5|288
1635163470000|2021-10-25 12:04:30|4396.5|4396|4396.5|4395.5|4396.5|4396|4396.5|4395.5|47
1635163490000|2021-10-25 12:04:50|4397|4396|4397|4396.5|4397|4396.5|4397|4396|350
1635163500000|2021-10-25 12:05:00|4397.5|4397|4397.5|4396.5|4397.5|4397|4397.5|4396.5|238
1635163510000|2021-10-25 12:05:10|4398|4397|4398.5|4398|4398.5|4398|4398|4397|222
1635163520000|2021-10-25 12:05:20|4398|4397.5|4398.5|4397.5|4399|4398|4398|4397|114
1635163530000|2021-10-25 12:05:30|4399|4398|4398|4397.5|4399|4398.5|4398|4397.5|449
1635163540000|2021-10-25 12:05:40|4397.5|4397|4397.5|4397|4398|4397|4397.5|4397|2194
1635163550000|2021-10-25 12:05:50|4397|4396.5|4396.5|4396|4397|4397|4396.5|4396|2048
1635163560000|2021-10-25 12:06:00|4397||4396.5||4397||4396.5||264
1635163570000|2021-10-25 12:06:10|4396|4395.5|4393.5|4393|4396|4395.5|4393.5|4393|1011
1635163580000|2021-10-25 12:06:20|4394|4392.5|4395.5|4395|4395.5|4395|4393|4392.5|5347
1635163590000|2021-10-25 12:06:30|4396|4395.5|4395|4394.5|4396|4395.5|4395|4394.5|223
1635163600000|2021-10-25 12:06:40|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|0
1635163610000|2021-10-25 12:06:50|4395||4394.5||4395||4394.5||0
1635163620000|2021-10-25 12:07:00|4394|4393.5|4394.5|4394|4394.5|4394|4394|4393.5|613
1635163630000|2021-10-25 12:07:10|4395|4393.5|4394|4393.5|4395|4393.5|4394|4393.5|632
1635163640000|2021-10-25 12:07:20|4394.5||4394.5||4394.5||4394.5||0
1635163650000|2021-10-25 12:07:30||4394||4394||4394||4393.5|1214
1635163660000|2021-10-25 12:07:40|4394|4393.5|4394|4393.5|4394|4393.5|4394|4393.5|174
1635163670000|2021-10-25 12:07:50|4393.5|4393|4392.5|4392|4393.5|4393|4392.5|4392|1950
1635163680000|2021-10-25 12:08:00|4393||4392.5||4393||4392.5||1916
1635163690000|2021-10-25 12:08:10|4393|4392.5|4392.5|4392|4393|4392.5|4392.5|4392|541
1635163700000|2021-10-25 12:08:20|||||||||1527
1635163710000|2021-10-25 12:08:30|4393|4392.5|4394|4393.5|4394.5|4394|4392.5|4392|3207
1635163720000|2021-10-25 12:08:40|4393.5|4393|4393.5|4392.5|4393.5|4393|4393.5|4392.5|0
1635163730000|2021-10-25 12:08:50||4393||4393||4393||4393|0
1635163740000|2021-10-25 12:09:00|4394||4393.5||4394||4393.5||803
1635163750000|2021-10-25 12:09:10|4394|4393.5|4396|4395.5|4396|4395.5|4393.5|4393.5|3203
1635163760000|2021-10-25 12:09:20|4396.5|4395|4396|4395.5|4396.5|4396|4396|4395|150
1635163770000|2021-10-25 12:09:30|4395.5|4395|4395.5|4395|4396|4395.5|4395.5|4395|228
1635163780000|2021-10-25 12:09:40|4395|4394.5|4394.5|4394|4395|4394.5|4394.5|4393.5|427
1635163790000|2021-10-25 12:09:50|4394|4393.5|4394.5|4393.5|4394.5|4394|4394|4393.5|229
1635163800000|2021-10-25 12:10:00|4394|4393|4393.5|4393|4394|4393|4393|4392|862
1635163810000|2021-10-25 12:10:10|4393|4392.5|4393.5|4393|4393.5|4393|4393|4392.5|243
1635163820000|2021-10-25 12:10:20||4392.5||4393||4393||4392.5|0
1635163830000|2021-10-25 12:10:30|4393|4392.5|4393|4392.5|4393.5|4393|4393|4392.5|557
1635163840000|2021-10-25 12:10:40|4393.5|4393|4393.5|4393|4393.5|4393|4393.5|4392.5|125
1635163850000|2021-10-25 12:10:50|||||||||5
1635163860000|2021-10-25 12:11:00|4393|4392.5|4393|4392.5|4393.5|4393|4393|4392.5|1062
1635163870000|2021-10-25 12:11:10|4393.5||4393||4393.5||4393||728
1635163880000|2021-10-25 12:11:20|4392.5|4392|4391.5|4390.5|4392.5|4392|4391.5|4390.5|2317
1635163890000|2021-10-25 12:11:30|4391|4391|4391|4390|4391|4391|4391|4390|468
1635163900000|2021-10-25 12:11:40|4390.5|4389.5|4390.5|4390|4390.5|4390|4390.5|4389.5|605
1635163910000|2021-10-25 12:11:50|4391||4390.5||4391||4390.5||435
1635163920000|2021-10-25 12:12:00|4390|4389.5|4390.5|4390|4391|4390|4390|4389.5|2807
1635163930000|2021-10-25 12:12:10|4390|4389.5|4390.5|4390|4390.5|4390|4390|4389.5|744
1635163940000|2021-10-25 12:12:20|4390|4389.5|4390|4389.5|4390.5|4389.5|4389.5|4389|985
1635163960000|2021-10-25 12:12:40|4389.5|4389|4389.5|4389|4389.5|4389|4389.5|4389|477
1635163980000|2021-10-25 12:13:00|4390|4388.5|4389|4388.5|4390|4389|4389|4388.5|1072
1635163990000|2021-10-25 12:13:10|4389.5|4389|4389|4388.5|4389.5|4389|4389|4388.5|1470
1635164000000|2021-10-25 12:13:20|4389.5|4389|4389|4388.5|4390.5|4389.5|4389|4388.5|5062
1635164010000|2021-10-25 12:13:30|4388.5|4388|4389|4388.5|4389|4388.5|4388.5|4388|275
1635164020000|2021-10-25 12:13:40|4389.5|4389|4390.5|4390|4391|4390|4389|4388.5|2088
1635164030000|2021-10-25 12:13:50|4390|4389.5|4389.5|4389|4390|4389.5|4389.5|4388.5|92
1635164040000|2021-10-25 12:14:00|4390|4389.5|4389.5|4389|4390|4389.5|4389|4388.5|2945
1635164050000|2021-10-25 12:14:10|4389|4388.5|4388|4387.5|4389|4388.5|4388|4387.5|149
1635164060000|2021-10-25 12:14:20|4388.5|4387|4388|4387.5|4388.5|4388|4388|4387|811
1635164070000|2021-10-25 12:14:30|4388.5||4388||4388.5||4388||0
1635164080000|2021-10-25 12:14:40|4387.5|4387|4388.5|4388|4388.5|4388|4387.5|4387|1942
1635164090000|2021-10-25 12:14:50|4389|4388.5|4390.5|4389.5|4391|4390.5|4389|4388.5|2607
1635164100000|2021-10-25 12:15:00|4390|4390|4390|4389.5|4390.5|4390|4390|4389.5|805
1635164110000|2021-10-25 12:15:10|4390.5|4390|4391.5|4390.5|4391.5|4391|4390|4389.5|1258
1635164120000|2021-10-25 12:15:20|4392|4391|4393|4392.5|4393|4392.5|4392|4390.5|265
1635164130000|2021-10-25 12:15:30|4392.5|4392|4392.5|4392|4392.5|4392|4392.5|4392|803
1635164140000|2021-10-25 12:15:40|4393||4392.5||4393||4392.5||330
1635164150000|2021-10-25 12:15:50|4392|4391.5|4393|4392.5|4393|4392.5|4392|4391.5|3351
1635164160000|2021-10-25 12:16:00|4393.5|4393|4393|4392.5|4394|4393.5|4393|4392.5|1068
1635164180000|2021-10-25 12:16:20|4393.5|4393|4393.5|4393|4393.5|4393|4393.5|4393|117
1635164210000|2021-10-25 12:16:50|||||||||144
1635164220000|2021-10-25 12:17:00|4394|4393.5|4394|4393.5|4394|4393.5|4394|4393.5|287
1635164230000|2021-10-25 12:17:10|||||||||6
1635164240000|2021-10-25 12:17:20|4394.5|4394|4396|4395.5|4396|4395.5|4394.5|4394|463
1635164250000|2021-10-25 12:17:30|4395.5|4395|4395|4394.5|4396|4395.5|4394.5|4393.5|381
1635164270000|2021-10-25 12:17:50|4394.5|4394|4395|4394.5|4395|4394.5|4394.5|4394|334
1635164290000|2021-10-25 12:18:10|4394.5|4394|4396|4395.5|4396|4395.5|4394.5|4394|352
1635164300000|2021-10-25 12:18:20|4395.5|4395|4395.5|4395|4396|4395|4395|4394.5|328
1635164310000|2021-10-25 12:18:30|4395|4394.5|4396|4395|4396|4395.5|4395|4394.5|472
1635164320000|2021-10-25 12:18:40||4395.5||4395.5||4395.5||4395|5
1635164330000|2021-10-25 12:18:50|4395.5|4395|4395.5|4395|4396|4395|4395|4394|466
1635164340000|2021-10-25 12:19:00|4396||4396||4396||4395.5||0
1635164360000|2021-10-25 12:19:20|4395.5||4396||4396||4395.5||0
1635164370000|2021-10-25 12:19:30|4395.5||4396||4396||4395.5||81
1635164380000|2021-10-25 12:19:40|4396.5|4395.5|4396.5|4396|4396.5|4396|4396.5|4395.5|304
1635164390000|2021-10-25 12:19:50||4395.5||4396||4396||4395.5|0
1635164400000|2021-10-25 12:20:00|4397|4395.5|4397|4396.5|4397|4396.5|4397|4395.5|76
1635164410000|2021-10-25 12:20:10|4397.5||4397.5||4397.5||4397.5||0
1635164420000|2021-10-25 12:20:20|4397|4397|4397|4396.5|4397|4397|4397|4396.5|166
1635164440000|2021-10-25 12:20:40|4396.5|4396|4396.5|4396|4396.5|4396|4396.5|4396|195
1635164450000|2021-10-25 12:20:50|4397|4396.5|4396.5|4396|4397|4396.5|4396.5|4396|46
1635164460000|2021-10-25 12:21:00|4397|4396.5|4397|4396|4397|4396.5|4396.5|4396|230
1635164470000|2021-10-25 12:21:10|4396.5|4396.5|4396.5|4396|4396.5|4396.5|4396.5|4396|177
1635164480000|2021-10-25 12:21:20|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|46
1635164500000|2021-10-25 12:21:40|4396.5|4396|4397|4396.5|4397|4396.5|4396.5|4396|534
1635164510000|2021-10-25 12:21:50|4396.5|4396|4396.5|4396|4396.5|4396|4396.5|4396|21
1635164520000|2021-10-25 12:22:00|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|305
1635164530000|2021-10-25 12:22:10|4396.5|4396|4396.5|4396|4396.5|4396.5|4396.5|4396|0
1635164540000|2021-10-25 12:22:20|4396|4395.5|4395|4394.5|4396|4395.5|4395|4394.5|436
1635164550000|2021-10-25 12:22:30|4394.5|4393|4395|4394.5|4395|4394.5|4394|4393|6979
1635164560000|2021-10-25 12:22:40|4394.5|4394|4394.5|4393.5|4394.5|4394.5|4394.5|4393.5|380
1635164570000|2021-10-25 12:22:50||4394||4394||4394||4394|1500
1635164580000|2021-10-25 12:23:00|4395|4394.5|4395|4394.5|4395|4394.5|4394.5|4394|591
1635164590000|2021-10-25 12:23:10|4394.5|4394|4394.5|4394|4395|4394.5|4394.5|4394|436
1635164600000|2021-10-25 12:23:20|4395|4394.5|4395|4394.5|4395|4394.5|4394.5|4394|196
1635164620000|2021-10-25 12:23:40|4395.5|4395|4395.5|4395|4396.5|4395.5|4395.5|4395|575
1635164630000|2021-10-25 12:23:50|4396|4395.5|4395.5|4395|4396|4395.5|4395|4394.5|660
1635164640000|2021-10-25 12:24:00|4396|4395.5|4398.5|4398|4398.5|4398|4395.5|4395|4528
1635164650000|2021-10-25 12:24:10|4399|4397.5|4398|4397.5|4399|4397.5|4398|4397.5|805
1635164660000|2021-10-25 12:24:20|4398.5|4398|4398.5|4397.5|4398.5|4398|4398|4397.5|522
1635164670000|2021-10-25 12:24:30|4399|4398|4399|4398.5|4399|4398.5|4398.5|4398|1052
1635164680000|2021-10-25 12:24:40|4399.5|4399|4399.5|4399|4399.5|4399|4399|4398.5|2391
1635164690000|2021-10-25 12:24:50|4400|4399.5|4399.5|4399|4400|4399.5|4399.5|4399|629
1635164700000|2021-10-25 12:25:00|4400|4399.5|4400|4399.5|4400|4399.5|4399.5|4399|485
1635164710000|2021-10-25 12:25:10|4400.5|4400|4401|4400|4401.5|4400.5|4400.5|4400|1037
1635164720000|2021-10-25 12:25:20|4400.5||4400.5||4401||4400.5||676
1635164730000|2021-10-25 12:25:30|||||||||554
1635164740000|2021-10-25 12:25:40|4401|4400.5|4401|4400.5|4401|4400.5|4401|4400|1128
1635164750000|2021-10-25 12:25:50|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4400|156
1635164760000|2021-10-25 12:26:00|4401|4400.5|4402|4401.5|4402.5|4401.5|4401|4400|488
1635164770000|2021-10-25 12:26:10|4402.5|4402|4402.5|4402|4403|4402|4402.5|4401.5|261
1635164780000|2021-10-25 12:26:20|||||||||189
1635164790000|2021-10-25 12:26:30|4403|4402.5|4403|4402.5|4403.5|4402.5|4403|4402.5|250
1635164800000|2021-10-25 12:26:40|4403.5|4403|4404.5|4404|4404.5|4404|4403.5|4403|1009
1635164810000|2021-10-25 12:26:50|4405|4403.5|4404.5|4404|4405|4404|4404.5|4403.5|446
1635164820000|2021-10-25 12:27:00|4405|4404.5|4404.5|4404|4405|4404.5|4404|4403.5|703
1635164830000|2021-10-25 12:27:10|4404|4403.5|4404.5|4404|4405|4404|4404|4403.5|541
1635164840000|2021-10-25 12:27:20|4404|4403.5|4404.5|4404|4404.5|4404|4404|4403|2104
1635164850000|2021-10-25 12:27:30|4405|4404.5|4405.5|4404.5|4406|4405|4405|4404.5|479
1635164860000|2021-10-25 12:27:40|4405|4405|4406|4405|4406|4405|4405|4405|344
1635164870000|2021-10-25 12:27:50||4404.5||4405||4405||4404.5|0
1635164890000|2021-10-25 12:28:10|4405.5|4405.5|4406|4405.5|4406|4405.5|4405.5|4405.5|510
1635164900000|2021-10-25 12:28:20||4405||4405.5||4405.5||4405|110
1635164910000|2021-10-25 12:28:30|4405.5|4405|4405.5|4405|4405.5|4405|4405.5|4405|333
1635164920000|2021-10-25 12:28:40|4406||4406||4406||4406||201
1635164930000|2021-10-25 12:28:50||4405.5||4405.5||4405.5||4405.5|0
1635164940000|2021-10-25 12:29:00|4406.5|4406|4407|4406|4407|4406|4406.5|4406|375
1635164950000|2021-10-25 12:29:10|4406.5||4407||4407||4406.5||153
1635164960000|2021-10-25 12:29:20|4407.5|4406.5|4407.5|4407|4407.5|4407|4407.5|4406.5|242
1635164970000|2021-10-25 12:29:30|4408|4406.5|4408|4407|4408|4407|4407.5|4406.5|333
1635165010000|2021-10-25 12:30:10|4407.5||4408||4408||4407.5||103
1635165030000|2021-10-25 12:30:30|4407.5|4406.5|4409|4408|4409|4408|4406|4404.5|7164
1635165040000|2021-10-25 12:30:40|4409.5|4408.5|4409|4408|4409.5|4409|4409|4408|885
1635165050000|2021-10-25 12:30:50|||||||||229
1635165070000|2021-10-25 12:31:10|4408.5|4407|4409.5|4408.5|4409.5|4408.5|4408|4407|1530
1635165080000|2021-10-25 12:31:20|4410|4409|4410|4409.5|4410|4409.5|4409.5|4409|411
1635165100000|2021-10-25 12:31:40|4410.5|4410|4411|4410.5|4411.5|4410.5|4409.5|4409|4170
1635165110000|2021-10-25 12:31:50|4411.5|4411|4411.5|4411|4412|4411|4411|4411|394
1635165120000|2021-10-25 12:32:00|4412|4411.5|4412|4411.5|4412|4411.5|4411.5|4411.5|207
1635165130000|2021-10-25 12:32:10|4412.5|4411|4412|4411|4412.5|4411|4411.5|4411|749
1635165140000|2021-10-25 12:32:20|4411.5|4410.5|4411.5|4411|4412|4411|4411|4410.5|516
1635165150000|2021-10-25 12:32:30|4411|4410.5|4411|4410.5|4411|4410.5|4411|4410.5|615
1635165160000|2021-10-25 12:32:40|4411.5|4411|4411.5|4411|4412|4411|4411.5|4411|223
1635165170000|2021-10-25 12:32:50|4412|4411.5|4412|4411.5|4412.5|4411.5|4412|4411|709
1635165180000|2021-10-25 12:33:00|4412.5|4412|4413|4412.5|4413|4412.5|4412.5|4412|108
1635165190000|2021-10-25 12:33:10|4413.5|4413|4414|4413.5|4414|4413.5|4413.5|4413|486
1635165200000|2021-10-25 12:33:20|||||||||944
1635165210000|2021-10-25 12:33:30|4414.5|4414|4415|4414.5|4415|4414.5|4414|4414|964
1635165220000|2021-10-25 12:33:40|4414.5|4414|4414.5|4413.5|4414.5|4414|4414|4413.5|1391
1635165230000|2021-10-25 12:33:50|4414||4414||4414.5||4414||598
1635165240000|2021-10-25 12:34:00|4414.5|4413|4414|4413|4414.5|4413|4413.5|4412.5|1631
1635165250000|2021-10-25 12:34:10||4413.5||4413.5||4413.5||4413|228
1635165260000|2021-10-25 12:34:20|4413.5|4413|4411.5|4411|4413.5|4413|4411.5|4410.5|1932
1635165270000|2021-10-25 12:34:30|4412|4411.5|4412|4411|4412|4411.5|4411|4410|1385
1635165280000|2021-10-25 12:34:40|4412.5|4411.5|4412.5|4411.5|4412.5|4411.5|4411.5|4411|736
1635165290000|2021-10-25 12:34:50|4413|4412|4411.5|4411|4413|4412|4411.5|4411|1582
1635165300000|2021-10-25 12:35:00|4411|4410.5|4411|4410|4411|4410.5|4410.5|4410|785
1635165310000|2021-10-25 12:35:10|4411.5|4410.5|4411.5|4411|4411.5|4411|4411|4410.5|272
1635165320000|2021-10-25 12:35:20||4410.5||4410.5||4410.5||4410.5|0
1635165330000|2021-10-25 12:35:30|4411|4411|4411.5|4410.5|4411.5|4411|4411|4410.5|815
1635165340000|2021-10-25 12:35:40||4411||4411||4411||4411|0
1635165350000|2021-10-25 12:35:50|4411|4410.5|4410.5|4409.5|4411.5|4410.5|4410.5|4409.5|972
1635165360000|2021-10-25 12:36:00|4410|4409|4409.5|4409|4410|4409.5|4409.5|4408.5|348
1635165380000|2021-10-25 12:36:20|4409|4408.5|4409|4408.5|4409|4408.5|4409|4408|46
1635165390000|2021-10-25 12:36:30|4408.5|4408|4408|4407.5|4408.5|4408|4408|4407.5|196
1635165410000|2021-10-25 12:36:50|4407.5|4407|4407.5|4407|4407.5|4407|4407|4406.5|366
1635165420000|2021-10-25 12:37:00|4408|4407.5|4409|4408|4409.5|4408.5|4408|4407.5|771
1635165430000|2021-10-25 12:37:10|4409.5|4408.5|4408|4407.5|4410.5|4410|4408|4407.5|2043
1635165440000|2021-10-25 12:37:20|4407.5|4407|4407.5|4407|4408|4407.5|4407.5|4407|722
1635165450000|2021-10-25 12:37:30||4406.5||4407||4407||4406.5|272
1635165460000|2021-10-25 12:37:40|4407|4406.5|4406.5|4406|4407|4406.5|4406.5|4406|541
1635165480000|2021-10-25 12:38:00|4407|4406.5|4406.5|4406|4407|4406.5|4406.5|4406|727
1635165490000|2021-10-25 12:38:10|4406|4405.5|4407|4406.5|4407|4406.5|4406|4405.5|306
1635165500000|2021-10-25 12:38:20|4406.5|4406|4407|4406.5|4407|4406.5|4406.5|4406|150
1635165510000|2021-10-25 12:38:30|4406.5|4406|4407|4406|4407|4406.5|4406.5|4406|449
1635165520000|2021-10-25 12:38:40|4406.5|4406.5|4405.5|4405|4407|4406.5|4405.5|4405|554
1635165530000|2021-10-25 12:38:50|4405|4404.5|4405.5|4405|4405.5|4405|4405|4404|412
1635165540000|2021-10-25 12:39:00|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405|216
1635165550000|2021-10-25 12:39:10|4406.5||4406.5||4406.5||4406.5||166
1635165560000|2021-10-25 12:39:20|4406|4406|4406.5|4406|4407|4406|4406|4406|251
1635165570000|2021-10-25 12:39:30|4407|4406.5|4407.5|4406.5|4408|4407.5|4406.5|4406.5|940
1635165580000|2021-10-25 12:39:40|4407|4407|4407.5|4406.5|4407.5|4407|4407|4406.5|198
1635165590000|2021-10-25 12:39:50|4407|4406|4406.5|4405.5|4407|4406|4406.5|4405.5|445
1635165600000|2021-10-25 12:40:00|4406|4405|4405.5|4405|4406|4405.5|4405.5|4405|0
1635165610000|2021-10-25 12:40:10|4406|4405.5|4407.5|4407|4408|4407.5|4406|4405.5|507
1635165620000|2021-10-25 12:40:20|4408|4406.5|4408|4407.5|4408.5|4408|4408|4406.5|0
1635165630000|2021-10-25 12:40:30|4407.5|4407|4407|4406.5|4407.5|4407|4407|4406|799
1635165640000|2021-10-25 12:40:40|4406.5|4406|4406.5|4406|4406.5|4406|4406.5|4405.5|2
1635165650000|2021-10-25 12:40:50|4407|4406.5|4407.5|4407|4407.5|4407|4407|4406.5|243
1635165660000|2021-10-25 12:41:00|4407|4406.5|4408|4407.5|4408.5|4407.5|4407|4406.5|412
1635165670000|2021-10-25 12:41:10|4408.5||4408||4408.5||4408||117
1635165680000|2021-10-25 12:41:20|4408.5|4408|4409|4408|4409|4408.5|4408.5|4408|108
1635165690000|2021-10-25 12:41:30|4408.5|4407.5|4408|4407.5|4408.5|4407.5|4408|4407.5|268
1635165700000|2021-10-25 12:41:40|4407.5|4407|4407.5|4407|4408|4407.5|4407.5|4407|591
1635165710000|2021-10-25 12:41:50||4406.5||4407||4407||4406.5|0
1635165720000|2021-10-25 12:42:00|4407|4406.5|4407.5|4407|4407.5|4407|4407|4406.5|999
1635165730000|2021-10-25 12:42:10|4408|4407.5|4408|4407|4408|4407.5|4408|4407|34
1635165740000|2021-10-25 12:42:20|4408.5|4407.5|4408|4407.5|4408.5|4408|4408|4407.5|345
1635165750000|2021-10-25 12:42:30|4408.5|4408|4409|4408|4409|4408.5|4408|4408|210
1635165760000|2021-10-25 12:42:40|4409.5|4408.5|4409|4408.5|4409.5|4409|4409|4408.5|1641
1635165770000|2021-10-25 12:42:50|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4409|129
1635165780000|2021-10-25 12:43:00|4410||4409.5||4410||4409.5||418
1635165790000|2021-10-25 12:43:10|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409|252
1635165800000|2021-10-25 12:43:20|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4410|260
1635165810000|2021-10-25 12:43:30|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|115
1635165820000|2021-10-25 12:43:40||4409.5||4410||4410||4409.5|556
1635165830000|2021-10-25 12:43:50|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|391
1635165840000|2021-10-25 12:44:00|4409.5|4409|4410|4409.5|4410.5|4410|4409.5|4409|675
1635165850000|2021-10-25 12:44:10|4410.5|4410|4410.5|4409.5|4410.5|4410|4410.5|4409.5|101
1635165870000|2021-10-25 12:44:30|4411|4410|4411|4410.5|4412|4411|4410.5|4410|1155
1635165880000|2021-10-25 12:44:40|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|46
1635165890000|2021-10-25 12:44:50|||||||||135
1635165900000|2021-10-25 12:45:00|4410|4409.5|4409.5|4409|4410|4409.5|4409.5|4409|429
1635165910000|2021-10-25 12:45:10|4409|4408.5|4408.5|4407.5|4409|4408.5|4408|4407.5|903
1635165920000|2021-10-25 12:45:20|4408|4408|4408.5|4408|4408.5|4408|4408|4408|150
1635165930000|2021-10-25 12:45:30||4407.5||4408||4408||4407.5|0
1635165940000|2021-10-25 12:45:40|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|23
1635165950000|2021-10-25 12:45:50|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4407|382
1635165960000|2021-10-25 12:46:00|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407|297
1635165970000|2021-10-25 12:46:10|4407.5|4407|4408|4407.5|4408|4407.5|4407.5|4407|264
1635165980000|2021-10-25 12:46:20|4408.5|4408|4408|4407.5|4408.5|4408|4408|4407.5|538
1635165990000|2021-10-25 12:46:30|4408.5|4408|4409|4408.5|4409|4408.5|4408.5|4408|378
1635166000000|2021-10-25 12:46:40|4408.5|4408|4408|4407.5|4408.5|4408|4408|4407.5|1179
1635166010000|2021-10-25 12:46:50|4407.5|4407|4408|4407|4408|4407.5|4407.5|4407|564
1635166020000|2021-10-25 12:47:00|4407.5|4407.5|4406|4405.5|4407.5|4407.5|4406|4405.5|883
1635166040000|2021-10-25 12:47:20|4406.5|4406|4406.5|4406|4407|4406|4406.5|4406|279
1635166050000|2021-10-25 12:47:30|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|46
1635166060000|2021-10-25 12:47:40|4405.5|4405|4405.5|4405|4406|4405|4405.5|4405|52
1635166070000|2021-10-25 12:47:50|4406|4405.5|4405.5|4405|4406.5|4406|4405.5|4404.5|933
1635166080000|2021-10-25 12:48:00|4405|4404.5|4405.5|4405|4405.5|4405|4404.5|4404|702
1635166090000|2021-10-25 12:48:10|4406|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|328
1635166110000|2021-10-25 12:48:30|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|46
1635166120000|2021-10-25 12:48:40|4406.5|4406|4407|4406|4407|4406|4406|4405.5|2316
1635166130000|2021-10-25 12:48:50|4407.5|4406.5|4406.5|4405.5|4407.5|4407|4406.5|4405.5|596
1635166140000|2021-10-25 12:49:00|4406|4405|4405|4404.5|4406|4405|4405|4404.5|546
1635166150000|2021-10-25 12:49:10|4404.5|4404|4404.5|4404|4404.5|4404|4404.5|4404|187
1635166160000|2021-10-25 12:49:20|4405|4404.5|4404.5|4404|4405.5|4404.5|4404.5|4404|2329
1635166170000|2021-10-25 12:49:30||4403.5||4403.5||4404||4403.5|282
1635166180000|2021-10-25 12:49:40|4404|4403|4405|4404.5|4405|4404.5|4403.5|4403|788
1635166190000|2021-10-25 12:49:50|4404.5|4404|4404.5|4404|4405|4404|4404.5|4404|0
1635166210000|2021-10-25 12:50:10|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403.5|418
1635166220000|2021-10-25 12:50:20|4404.5|4404|4404.5|4404|4404.5|4404|4404.5|4404|46
1635166230000|2021-10-25 12:50:30|4405|4404.5|4403.5|4402.5|4405|4404.5|4403.5|4402.5|535
1635166240000|2021-10-25 12:50:40|4404|4403|4404|4403.5|4404|4403.5|4403.5|4403|517
1635166250000|2021-10-25 12:50:50|4404.5|4404|4404.5|4404|4404.5|4404|4404.5|4404|88
1635166260000|2021-10-25 12:51:00|4405|4404.5|4404.5|4404|4405|4404.5|4404.5|4404|248
1635166270000|2021-10-25 12:51:10|4405|4403.5|4404.5|4404|4405|4404|4404|4403.5|670
1635166280000|2021-10-25 12:51:20|4404|4403.5|4404|4403|4404|4403.5|4404|4403|1702
1635166290000|2021-10-25 12:51:30||4403.5||4403||4403.5||4403|0
1635166300000|2021-10-25 12:51:40|4403.5|4402.5|4404|4403|4404|4403.5|4403|4402.5|1022
1635166310000|2021-10-25 12:51:50|4403.5|4403.5|4403.5|4403|4404|4403.5|4403.5|4403|20
1635166320000|2021-10-25 12:52:00|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403.5|0
1635166330000|2021-10-25 12:52:10|4403.5|4403|4403.5|4403|4404|4403|4403.5|4403|464
1635166340000|2021-10-25 12:52:20|4404|4402.5|4403|4402.5|4404|4402.5|4403|4402.5|456
1635166350000|2021-10-25 12:52:30|4403.5|4403|4403|4402|4403.5|4403|4402.5|4402|721
1635166360000|2021-10-25 12:52:40|4402.5|4402.5|4403|4402.5|4403|4402.5|4402.5|4402.5|0
1635166370000|2021-10-25 12:52:50|4402.5|4402|4403|4402.5|4403|4402.5|4402.5|4402|82
1635166380000|2021-10-25 12:53:00|4402.5|4402|4402|4401.5|4402.5|4402|4402|4401.5|884
1635166390000|2021-10-25 12:53:10|4402.5|4402|4402.5|4402|4402.5|4402|4402.5|4402|412
1635166400000|2021-10-25 12:53:20|4402|4401.5|4402.5|4402|4402.5|4402|4402|4401.5|279
1635166410000|2021-10-25 12:53:30|4402|4401.5|4401.5|4401|4402|4401.5|4401.5|4401|460
1635166420000|2021-10-25 12:53:40|4402|4401.5|4402.5|4402|4402.5|4402|4402|4401.5|79
1635166430000|2021-10-25 12:53:50||4401.5||4401.5||4401.5||4401.5|0
1635166440000|2021-10-25 12:54:00|4402|4402|4402.5|4401.5|4402.5|4402|4402|4401.5|45
1635166450000|2021-10-25 12:54:10|4402||4402||4402||4402||0
1635166460000|2021-10-25 12:54:20|4401.5|4401|4401.5|4401|4402|4401.5|4401.5|4400.5|560
1635166480000|2021-10-25 12:54:40|4401|4400.5|4401.5|4400.5|4401.5|4401|4401|4400|2274
1635166500000|2021-10-25 12:55:00|4402|4401|4402.5|4401.5|4402.5|4402|4402|4401|1550
1635166510000|2021-10-25 12:55:10|4402|4401|4401.5|4401|4402|4401.5|4401|4400.5|296
1635166520000|2021-10-25 12:55:20||4400.5||4401||4401||4400.5|0
1635166530000|2021-10-25 12:55:30|4401|4400.5|4401|4400.5|4401|4400.5|4400.5|4400|939
1635166540000|2021-10-25 12:55:40|4401.5|4401|4401.5|4401|4401.5|4401|4401.5|4401|185
1635166550000|2021-10-25 12:55:50|4402|4401.5|4402|4401.5|4402.5|4402|4402|4401.5|1382
1635166560000|2021-10-25 12:56:00|4401.5|4401|4402|4401.5|4402.5|4401.5|4401.5|4401|148
1635166570000|2021-10-25 12:56:10|4402.5|4402|4402.5|4402|4402.5|4402|4402|4401.5|463
1635166580000|2021-10-25 12:56:20|4402|4401.5|4402|4401.5|4402|4401.5|4402|4401|195
1635166590000|2021-10-25 12:56:30|4402.5|4402|4402.5|4401.5|4402.5|4402|4402|4401.5|330
1635166600000|2021-10-25 12:56:40|4403|4402|4404|4403.5|4404|4403.5|4402.5|4402|3369
1635166610000|2021-10-25 12:56:50|4404.5|4403|4403|4402.5|4404.5|4404|4403|4402.5|910
1635166620000|2021-10-25 12:57:00|4403.5|4403|4404.5|4403.5|4404.5|4404|4403.5|4403|1860
1635166630000|2021-10-25 12:57:10|4405|4404|4405|4404.5|4405.5|4405|4404.5|4404|977
1635166640000|2021-10-25 12:57:20|4405.5|4404|4405.5|4405|4406|4405|4405.5|4404|1601
1635166650000|2021-10-25 12:57:30|4406|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|378
1635166660000|2021-10-25 12:57:40|4406|4405.5|4406|4405.5|4406|4405.5|4405.5|4405.5|434
1635166670000|2021-10-25 12:57:50|4406.5|4406|4406.5|4406|4406.5|4406|4406|4405.5|586
1635166680000|2021-10-25 12:58:00|4406|4405.5|4407.5|4406.5|4407.5|4407|4406|4405.5|273
1635166690000|2021-10-25 12:58:10|4408|4407|4408|4407.5|4408|4407.5|4408|4406.5|165
1635166700000|2021-10-25 12:58:20|4407.5|4407|4408|4407.5|4408|4407.5|4407.5|4407|1018
1635166710000|2021-10-25 12:58:30|4408.5|4408|4409|4408.5|4409|4408.5|4408.5|4408|888
1635166720000|2021-10-25 12:58:40|4409.5||4409.5||4409.5||4409.5||36
1635166730000|2021-10-25 12:58:50|4410|4408|4409|4408.5|4410|4408.5|4408.5|4408|707
1635166740000|2021-10-25 12:59:00|4408.5|4408|4408.5|4408|4409.5|4408.5|4408.5|4408|391
1635166750000|2021-10-25 12:59:10|4408|4407.5|4409.5|4408.5|4409.5|4409|4408|4407.5|696
1635166760000|2021-10-25 12:59:20||4409||4409||4409||4408.5|0
1635166770000|2021-10-25 12:59:30||4408.5||4408.5||4409||4408.5|10
1635166780000|2021-10-25 12:59:40|4409|4408|4409|4408.5|4409.5|4408.5|4408.5|4408|305
1635166790000|2021-10-25 12:59:50|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4409|150
1635166800000|2021-10-25 13:00:00|4410|4409.5|4411.5|4411|4411.5|4411|4410|4409.5|1599
1635166810000|2021-10-25 13:00:10|4412|4410.5|4412|4411|4412|4411.5|4411.5|4410.5|0
1635166820000|2021-10-25 13:00:20|4412.5|4411.5|4412.5|4412|4412.5|4412|4412.5|4411.5|211
1635166830000|2021-10-25 13:00:30|4412|4411.5|4412.5|4412|4413|4412.5|4411|4410.5|2546
1635166840000|2021-10-25 13:00:40|4413|4411.5|4412.5|4411.5|4413|4411.5|4412.5|4411.5|94
1635166850000|2021-10-25 13:00:50|4412|4411|4413|4412|4413|4412|4412|4411|899
1635166860000|2021-10-25 13:01:00|4412.5|4411.5|4412|4411.5|4413|4412.5|4412|4411.5|1908
1635166870000|2021-10-25 13:01:10|4411.5|4411|4411.5|4411|4412|4411.5|4411|4410.5|537
1635166880000|2021-10-25 13:01:20|4412|4411.5|4414|4413|4414|4413|4412|4411.5|1274
1635166890000|2021-10-25 13:01:30|4413.5|4413.5|4412.5|4412|4414|4413.5|4412.5|4412|618
1635166900000|2021-10-25 13:01:40|4412|4411.5|4412.5|4411.5|4412.5|4412|4412|4411|814
1635166920000|2021-10-25 13:02:00|4412|4411|4412|4411.5|4412.5|4411.5|4412|4411|153
1635166930000|2021-10-25 13:02:10|4411.5|4411|4411.5|4411|4412|4411|4411.5|4411|275
1635166940000|2021-10-25 13:02:20|4411|4410.5|4411.5|4411|4411.5|4411|4411|4410.5|403
1635166950000|2021-10-25 13:02:30|4412|4411.5|4413|4412|4413|4412|4412|4411.5|207
1635166960000|2021-10-25 13:02:40|4412.5|4412.5|4413.5|4413|4413.5|4413|4412.5|4412.5|648
1635166970000|2021-10-25 13:02:50|4413|4412.5|4411.5|4411|4413|4412.5|4411.5|4411|955
1635166980000|2021-10-25 13:03:00|4412|4411.5|4412.5|4412|4412.5|4412|4412|4411.5|618
1635166990000|2021-10-25 13:03:10|4413|4411.5|4413.5|4412.5|4413.5|4412.5|4413|4411.5|131
1635167000000|2021-10-25 13:03:20|4413|4412|4412|4411.5|4413|4412|4412|4411.5|264
1635167010000|2021-10-25 13:03:30|4411.5|4411|4411.5|4411|4412|4411.5|4411.5|4410.5|46
1635167020000|2021-10-25 13:03:40|4411|4410.5|4411|4410.5|4411|4410.5|4410.5|4410|365
1635167030000|2021-10-25 13:03:50|||||||||1
1635167040000|2021-10-25 13:04:00|4411.5||4411.5||4411.5||4411.5||309
1635167050000|2021-10-25 13:04:10|4412|4411|4411.5|4411|4412.5|4411.5|4411.5|4411|1762
1635167060000|2021-10-25 13:04:20|4411|4410.5|4409|4408.5|4411|4410.5|4409|4408.5|1367
1635167070000|2021-10-25 13:04:30|4409.5|4409|4409.5|4409|4410|4409.5|4409|4408.5|703
1635167080000|2021-10-25 13:04:40|4410|4409.5|4410|4409.5|4410|4409.5|4409.5|4409|201
1635167090000|2021-10-25 13:04:50|4410.5|4410|4411.5|4411|4411.5|4411|4410.5|4409.5|339
1635167100000|2021-10-25 13:05:00|4411|4410.5|4411.5|4411|4411.5|4411|4410.5|4410|1502
1635167110000|2021-10-25 13:05:10|4412|4410.5|4412|4411|4412|4411.5|4412|4410.5|106
1635167120000|2021-10-25 13:05:20|4412.5|4411.5|4412.5|4412|4413|4412|4412.5|4411.5|578
1635167130000|2021-10-25 13:05:30|4412|4411.5|4412|4411|4412|4411.5|4411.5|4410.5|455
1635167150000|2021-10-25 13:05:50|4411.5||4411.5||4411.5||4411.5||0
1635167160000|2021-10-25 13:06:00|4411|4410.5|4410|4409.5|4411|4410.5|4409.5|4409|2018
1635167170000|2021-10-25 13:06:10|4409.5|4409|4409.5|4408.5|4409.5|4409|4408.5|4408|1013
1635167180000|2021-10-25 13:06:20|4410|4409|4410|4409|4410|4409.5|4409.5|4409|682
1635167190000|2021-10-25 13:06:30|4409.5|4409.5|4409|4408|4410|4409.5|4408.5|4408|311
1635167200000|2021-10-25 13:06:40|4409.5|4408.5|4408.5|4408|4409.5|4409|4408.5|4408|1226
1635167210000|2021-10-25 13:06:50|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|436
1635167220000|2021-10-25 13:07:00|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4408|101
1635167230000|2021-10-25 13:07:10|4408|4407.5|4408|4407.5|4408|4408|4408|4407.5|405
1635167240000|2021-10-25 13:07:20|4408.5|4408|4408.5|4407.5|4409.5|4408.5|4408|4407.5|257
1635167250000|2021-10-25 13:07:30|4409|4408|4408.5|4407.5|4409|4408|4408.5|4407.5|222
1635167260000|2021-10-25 13:07:40|4408|4408|4408|4407.5|4408|4408|4408|4407.5|511
1635167270000|2021-10-25 13:07:50|4407.5|4407|4408|4407.5|4408|4407.5|4407.5|4407|764
1635167280000|2021-10-25 13:08:00|4408.5||4408||4408.5||4408||0
1635167290000|2021-10-25 13:08:10|4407.5|4407|4408|4407.5|4408|4407.5|4407.5|4407|465
1635167300000|2021-10-25 13:08:20|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4408|341
1635167310000|2021-10-25 13:08:30|4409|4408.5|4408.5|4408|4409|4408.5|4408.5|4407.5|734
1635167320000|2021-10-25 13:08:40|4409|4408.5|4409.5|4408.5|4409.5|4409|4409|4408.5|962
1635167330000|2021-10-25 13:08:50|4409|4408|4408.5|4407.5|4409|4408|4408|4407.5|833
1635167340000|2021-10-25 13:09:00||4408||4408||4408||4408|12
1635167360000|2021-10-25 13:09:20|4408|4407.5|4408.5|4408|4408.5|4408|4408|4407.5|869
1635167370000|2021-10-25 13:09:30|4409|4408.5|4409.5|4408.5|4409.5|4409|4409|4408.5|326
1635167380000|2021-10-25 13:09:40|4409|4408|4408.5|4408|4409|4408|4408.5|4408|320
1635167390000|2021-10-25 13:09:50|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|592
1635167400000|2021-10-25 13:10:00|4408.5|4408|4408|4407.5|4409|4408|4408|4407.5|972
1635167410000|2021-10-25 13:10:10|4408.5|4408|4408|4407.5|4409|4408|4408|4407.5|1676
1635167420000|2021-10-25 13:10:20|4408.5|4408|4408|4407.5|4408.5|4408|4408|4407|1471
1635167430000|2021-10-25 13:10:30|4408.5|4408|4409|4408.5|4409|4408.5|4408|4407.5|838
1635167440000|2021-10-25 13:10:40|4409.5|4409|4409.5|4408.5|4409.5|4409|4409.5|4408.5|0
1635167450000|2021-10-25 13:10:50|4409|4409|4409|4408.5|4409|4409|4409|4408.5|10
1635167460000|2021-10-25 13:11:00|4409.5|4409|4410.5|4409.5|4410.5|4409.5|4409.5|4408.5|768
1635167480000|2021-10-25 13:11:20|4411|4410|4411|4410.5|4411|4410.5|4411|4410|352
1635167490000|2021-10-25 13:11:30|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|150
1635167500000|2021-10-25 13:11:40|4410|4409.5|4410|4409.5|4410.5|4410|4410|4409.5|1491
1635167510000|2021-10-25 13:11:50|||||||||194
1635167520000|2021-10-25 13:12:00|4409.5|4409|4409|4408.5|4409.5|4409|4408.5|4408|1584
1635167530000|2021-10-25 13:12:10|4409.5|4408|4409.5|4409|4409.5|4409|4409.5|4408|816
1635167540000|2021-10-25 13:12:20|4409|4408.5|4409.5|4408.5|4409.5|4409|4409|4408.5|338
1635167550000|2021-10-25 13:12:30|||||||||15
1635167560000|2021-10-25 13:12:40|4409|4409|4409|4408.5|4409|4409|4409|4408.5|150
1635167570000|2021-10-25 13:12:50|4408.5|4408|4409|4408.5|4409|4408.5|4408.5|4408|410
1635167580000|2021-10-25 13:13:00|4408.5|4408|4408.5|4408|4409|4408.5|4408.5|4408|1156
1635167600000|2021-10-25 13:13:20|4409|4408.5|4409|4408.5|4409|4408.5|4409|4408.5|375
1635167610000|2021-10-25 13:13:30|4408.5|4408|4408.5|4408|4409|4408.5|4408|4407.5|460
1635167620000|2021-10-25 13:13:40|4409|4408.5|4409|4408.5|4409|4408.5|4409|4408|383
1635167630000|2021-10-25 13:13:50|4409.5|4409|4411|4410|4411.5|4410|4409.5|4409|632
1635167640000|2021-10-25 13:14:00|4411.5|4410.5|4412|4411|4412|4411|4411|4410.5|1345
1635167650000|2021-10-25 13:14:10|4411.5|4410.5|4411|4410.5|4412|4411.5|4411|4410.5|545
1635167660000|2021-10-25 13:14:20|4410.5|4410|4409.5|4409|4410.5|4410|4409.5|4409|1260
1635167670000|2021-10-25 13:14:30|4409|4408.5|4409|4408.5|4409|4408.5|4408.5|4408|1446
1635167680000|2021-10-25 13:14:40|4409.5|4409|4409.5|4409|4410|4409.5|4409.5|4409|749
1635167690000|2021-10-25 13:14:50|4410|4409.5|4409.5|4408.5|4410|4409.5|4409.5|4408|3120
1635167700000|2021-10-25 13:15:00|4410|4409|4410|4409.5|4410|4409.5|4409.5|4409|150
1635167710000|2021-10-25 13:15:10|4409.5|4409|4410|4409.5|4410|4409.5|4409.5|4409|420
1635167720000|2021-10-25 13:15:20|4410.5|4410|4410.5|4410|4410.5|4410|4410|4409.5|319
1635167730000|2021-10-25 13:15:30|4411|4410.5|4411|4410|4411|4410.5|4411|4410|507
1635167740000|2021-10-25 13:15:40|4410.5|4410.5|4410|4409.5|4410.5|4410.5|4410|4409.5|608
1635167750000|2021-10-25 13:15:50|4409.5|4409|4410|4409.5|4410|4409.5|4409.5|4409|400
1635167760000|2021-10-25 13:16:00|4409.5|4409|4408|4407.5|4409.5|4409|4407.5|4407|1409
1635167770000|2021-10-25 13:16:10|4408.5|4408|4409|4408.5|4409|4408.5|4408|4407.5|1045
1635167780000|2021-10-25 13:16:20|4408.5|4408|4409|4408.5|4409|4408.5|4408.5|4408|208
1635167790000|2021-10-25 13:16:30|4409.5|4409|4406.5|4406|4410|4409|4406|4405.5|7806
1635167800000|2021-10-25 13:16:40|4406|4405.5|4406.5|4406|4406.5|4406|4406|4405.5|129
1635167810000|2021-10-25 13:16:50|4407|4406.5|4407.5|4407|4408|4407.5|4407|4406.5|1160
1635167820000|2021-10-25 13:17:00|4408|4407.5|4408.5|4407.5|4409|4408|4408|4407.5|1010
1635167830000|2021-10-25 13:17:10|4409|4408|4409.5|4408.5|4409.5|4408.5|4409|4408|300
1635167840000|2021-10-25 13:17:20|4410|4409|4410|4409.5|4410.5|4409.5|4410|4409|615
1635167850000|2021-10-25 13:17:30|4410.5|4410|4410.5|4410|4410.5|4410|4410|4410|311
1635167860000|2021-10-25 13:17:40|4410|4409.5|4410.5|4410|4410.5|4410|4410|4409.5|532
1635167870000|2021-10-25 13:17:50|4411|4410.5|4410.5|4410|4411|4410.5|4410.5|4410|152
1635167880000|2021-10-25 13:18:00|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|90
1635167890000|2021-10-25 13:18:10|4410.5|4410|4411|4410|4411|4410.5|4410.5|4410|1
1635167900000|2021-10-25 13:18:20|4411.5|4410.5|4411|4410.5|4411.5|4411|4411|4410.5|693
1635167910000|2021-10-25 13:18:30|4411.5|4411|4411.5|4411|4411.5|4411|4411.5|4411|10
1635167920000|2021-10-25 13:18:40|4412|4411.5|4412|4411.5|4412|4411.5|4412|4411.5|175
1635167930000|2021-10-25 13:18:50|4412.5|4412|4412.5|4412|4412.5|4412|4412.5|4412|242
1635167940000|2021-10-25 13:19:00|4412|4411.5|4413|4412.5|4413|4412.5|4412|4411.5|1962
1635167950000|2021-10-25 13:19:10|4412.5|4412|4411|4410.5|4412.5|4412.5|4411|4410.5|1330
1635167960000|2021-10-25 13:19:20|4410.5|4410|4410.5|4410|4410.5|4410|4409.5|4409|1049
1635167970000|2021-10-25 13:19:30|||||||||150
1635167980000|2021-10-25 13:19:40|4410|4409.5|4410.5|4410|4410.5|4410|4410|4409.5|203
1635167990000|2021-10-25 13:19:50|4410|4409.5|4410|4409.5|4410|4410|4410|4409.5|723
1635168000000|2021-10-25 13:20:00|4410.5|4410|4412|4411|4412|4411|4410.5|4410|1433
1635168010000|2021-10-25 13:20:10|4411.5|4411.5|4412.5|4411.5|4412.5|4411.5|4411.5|4411.5|0
1635168020000|2021-10-25 13:20:20|4412|4412|4412.5|4412|4412.5|4412|4412|4412|0
1635168030000|2021-10-25 13:20:30|4413|4412.5|4413|4412.5|4413|4412.5|4413|4412.5|309
1635168040000|2021-10-25 13:20:40|4412.5|4412|4413|4412.5|4413|4412.5|4412.5|4412|143
1635168050000|2021-10-25 13:20:50|4412.5|4412|4412|4411.5|4412.5|4412|4412|4411.5|1422
1635168060000|2021-10-25 13:21:00|4411.5|4411|4411.5|4410.5|4411.5|4411|4411|4410.5|1240
1635168070000|2021-10-25 13:21:10||4411||4411||4411||4410.5|0
1635168080000|2021-10-25 13:21:20|4412|4411.5|4412|4411.5|4412|4411.5|4412|4411|613
1635168090000|2021-10-25 13:21:30||4411||4411.5||4411.5||4411|114
1635168100000|2021-10-25 13:21:40|4411.5|4411|4411|4410.5|4411.5|4411|4411|4410.5|805
1635168110000|2021-10-25 13:21:50|4411.5|4411|4412|4411|4412|4411|4411|4410.5|559
1635168120000|2021-10-25 13:22:00|4411.5|4411.5|4411.5|4411|4412|4411.5|4411.5|4411|574
1635168130000|2021-10-25 13:22:10|4412|4411.5|4413|4412|4413|4412|4412|4411.5|916
1635168140000|2021-10-25 13:22:20|4413.5|4412.5|4413.5|4413|4413.5|4413|4413.5|4412.5|185
1635168150000|2021-10-25 13:22:30|4414|4413.5|4414|4413.5|4414|4413.5|4413.5|4413|1015
1635168160000|2021-10-25 13:22:40|4413.5|4413|4413|4412.5|4414.5|4413.5|4413|4412.5|939
1635168170000|2021-10-25 13:22:50|4413.5|4413|4413|4412.5|4413.5|4413|4413|4412.5|137
1635168180000|2021-10-25 13:23:00|4413.5|4413|4412.5|4412|4414|4413|4412.5|4412|1851
1635168190000|2021-10-25 13:23:10|4413|4412.5|4413.5|4412.5|4413.5|4412.5|4413|4412.5|92
1635168200000|2021-10-25 13:23:20|4413|4412|4412.5|4412|4413.5|4412|4412.5|4412|305
1635168210000|2021-10-25 13:23:30|4413|4412.5|4413|4412|4413|4412.5|4412|4411|1140
1635168220000|2021-10-25 13:23:40|4412.5|4411.5|4411.5|4411|4412.5|4411.5|4411.5|4411|531
1635168230000|2021-10-25 13:23:50|4411|4410.5|4411|4410.5|4411|4410.5|4410.5|4410|453
1635168240000|2021-10-25 13:24:00|4411.5|4411|4410.5|4410|4411.5|4411|4410.5|4410|253
1635168250000|2021-10-25 13:24:10|4410|4409.5|4410|4409|4410.5|4410|4409.5|4408.5|553
1635168260000|2021-10-25 13:24:20||4409.5||4409.5||4409.5||4409.5|0
1635168270000|2021-10-25 13:24:30|4409.5|4409|4409.5|4409|4410|4409|4409.5|4409|29
1635168280000|2021-10-25 13:24:40|4409|4408.5|4410.5|4410|4411|4410|4409|4408.5|1195
1635168290000|2021-10-25 13:24:50|4410|4409.5|4410.5|4410|4410.5|4410|4410|4409.5|220
1635168300000|2021-10-25 13:25:00|4411|4410.5|4410.5|4410|4411.5|4410.5|4410.5|4410|602
1635168310000|2021-10-25 13:25:10|4411|4410.5|4410.5|4409.5|4411|4410.5|4410.5|4409.5|155
1635168320000|2021-10-25 13:25:20|4410|4409|4410.5|4409.5|4410.5|4409.5|4410|4409|678
1635168330000|2021-10-25 13:25:30|4410|4410|4410|4409.5|4410|4410|4409.5|4409|634
1635168340000|2021-10-25 13:25:40|4410.5|4409|4409.5|4409|4410.5|4409|4409.5|4408.5|507
1635168350000|2021-10-25 13:25:50|4409|4408.5|4408.5|4408|4409|4408.5|4408.5|4408|750
1635168360000|2021-10-25 13:26:00|4408|4407.5|4409.5|4409|4409.5|4409|4408|4407.5|1349
1635168370000|2021-10-25 13:26:10|4410|4409.5|4410.5|4410|4410.5|4410|4409|4408.5|1310
1635168380000|2021-10-25 13:26:20|4411|4410.5|4411.5|4411|4411.5|4411|4411|4410|105
1635168390000|2021-10-25 13:26:30|4412|4410.5|4411|4410.5|4412|4410.5|4411|4410.5|373
1635168400000|2021-10-25 13:26:40|4411.5|4411|4409|4408.5|4411.5|4411|4409|4408.5|1190
1635168410000|2021-10-25 13:26:50|4408.5|4408|4409|4408.5|4409.5|4409|4408.5|4408|526
1635168420000|2021-10-25 13:27:00|4409.5|4409|4410|4409.5|4410|4409.5|4409.5|4409|512
1635168430000|2021-10-25 13:27:10|4409.5|4409|4410|4409|4410|4409|4409|4408.5|785
1635168440000|2021-10-25 13:27:20|4409.5|4409.5|4409.5|4408.5|4409.5|4409.5|4409|4408.5|156
1635168450000|2021-10-25 13:27:30|4410|4409|4410|4409|4410|4409.5|4410|4409|150
1635168460000|2021-10-25 13:27:40|4409.5|4408.5|4409|4408.5|4409.5|4408.5|4409|4408|136
1635168470000|2021-10-25 13:27:50|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4408|3057
1635168480000|2021-10-25 13:28:00|4408|4407.5|4407.5|4407|4408.5|4407.5|4407|4406.5|977
1635168490000|2021-10-25 13:28:10|4408|4407.5|4408|4407|4408|4407.5|4407.5|4407|314
1635168500000|2021-10-25 13:28:20|4407.5|4406.5|4408|4407|4408|4407|4407.5|4406.5|378
1635168510000|2021-10-25 13:28:30|4407.5|4407.5|4408|4407.5|4408.5|4408|4407.5|4407|1076
1635168520000|2021-10-25 13:28:40|4408.5|4407|4408|4407.5|4408.5|4407.5|4407.5|4407|725
1635168530000|2021-10-25 13:28:50|4408.5|4408|4409|4408.5|4409.5|4409|4408|4408|810
1635168540000|2021-10-25 13:29:00|4409.5|4408|4409|4408.5|4409.5|4408.5|4408.5|4408|616
1635168550000|2021-10-25 13:29:10||4408||4408.5||4408.5||4408|221
1635168560000|2021-10-25 13:29:20|4409.5|4409|4410|4409|4410.5|4410|4409.5|4409|882
1635168570000|2021-10-25 13:29:30|4410.5|4409.5|4411|4410.5|4411.5|4410.5|4410|4409.5|2731
1635168580000|2021-10-25 13:29:40|4411.5|4411|4410.5|4410|4411.5|4411|4410.5|4410|674
1635168590000|2021-10-25 13:29:50|4411|4410.5|4411.5|4410.5|4412|4411.5|4410|4409.5|2055
1635168600000|2021-10-25 13:30:00|4411|4410|4414|4413|4416|4415.5|4410.5|4410|11326
1635168610000|2021-10-25 13:30:10|4413.5|4413.5|4414.5|4414|4416|4415.5|4412.5|4411.5|3166
1635168620000|2021-10-25 13:30:20|4414|4413.5|4416.5|4416|4417|4416.5|4414|4413|3090
1635168630000|2021-10-25 13:30:30|4417|4416.5|4416.5|4416|4419|4418.5|4416.5|4416|5136
1635168640000|2021-10-25 13:30:40|4416|4415.5|4418|4416.5|4418.5|4417.5|4415|4414.5|1601
1635168650000|2021-10-25 13:30:50|4417.5|4416|4411|4410.5|4417.5|4416.5|4411|4410|2881
1635168660000|2021-10-25 13:31:00|4410.5|4410|4411.5|4410|4412|4411.5|4409.5|4409|2941
1635168670000|2021-10-25 13:31:10|4412|4410.5|4413|4411.5|4414.5|4414|4411.5|4410.5|2916
1635168680000|2021-10-25 13:31:20|4413.5|4412.5|4418.5|4417.5|4418.5|4418|4413|4412.5|4984
1635168690000|2021-10-25 13:31:30|4418|4417|4416|4415|4418.5|4417|4414.5|4414|1728
1635168700000|2021-10-25 13:31:40|4416.5|4415.5|4412.5|4412|4417|4416.5|4412.5|4411.5|1549
1635168710000|2021-10-25 13:31:50|4413|4412.5|4412.5|4411.5|4415|4413.5|4412.5|4411.5|2858
1635168720000|2021-10-25 13:32:00|4413|4412|4410|4409|4413|4412|4408.5|4407.5|3417
1635168730000|2021-10-25 13:32:10|4410.5|4409.5|4411.5|4410.5|4412|4411|4410.5|4409|1362
1635168740000|2021-10-25 13:32:20|4412|4411|4414|4412.5|4414|4413|4412|4411|384
1635168750000|2021-10-25 13:32:30|4414.5|4413|4415|4414|4416|4415.5|4414.5|4412.5|780
1635168760000|2021-10-25 13:32:40|4414.5|4413.5|4415.5|4414.5|4416.5|4415.5|4414.5|4413.5|456
1635168770000|2021-10-25 13:32:50|4414.5|4414|4413|4412|4415.5|4414.5|4413|4412|2710
1635168780000|2021-10-25 13:33:00|4412.5|4411.5|4413|4412|4414|4412.5|4411.5|4410.5|1912
1635168790000|2021-10-25 13:33:10|4412.5|4411.5|4410|4409|4412.5|4411.5|4410|4409|2447
1635168800000|2021-10-25 13:33:20|4409.5|4408.5|4409|4408|4409.5|4409|4408.5|4408|2053
1635168810000|2021-10-25 13:33:30|4408.5|4407.5|4409.5|4408|4409.5|4408|4407|4406|2402
1635168820000|2021-10-25 13:33:40|4409|4407.5|4410|4408.5|4411|4409.5|4408.5|4407|936
1635168830000|2021-10-25 13:33:50|4409.5|4408|4409|4408.5|4409.5|4408.5|4407.5|4406.5|1039
1635168840000|2021-10-25 13:34:00|4408.5|4408|4406.5|4405.5|4408.5|4408.5|4406.5|4405|1060
1635168850000|2021-10-25 13:34:10|4406|4405|4408.5|4408|4409|4408|4406|4405|1877
1635168860000|2021-10-25 13:34:20|4409|4408.5|4409.5|4408.5|4409.5|4408.5|4408|4407.5|726
1635168870000|2021-10-25 13:34:30|4409|4408|4411|4410|4411|4410|4408.5|4407.5|4980
1635168880000|2021-10-25 13:34:40|4410.5|4409.5|4410|4408.5|4410.5|4410|4409.5|4408.5|1480
1635168890000|2021-10-25 13:34:50|4409.5|4409|4410.5|4409.5|4410.5|4410|4409|4408|2851
1635168900000|2021-10-25 13:35:00|4411|4410|4412.5|4411|4412.5|4411.5|4410|4409.5|3285
1635168910000|2021-10-25 13:35:10|4412|4411.5|4414.5|4413.5|4414.5|4413.5|4412|4411|1913
1635168920000|2021-10-25 13:35:20|4413.5|4413|4415.5|4414.5|4417|4415.5|4413|4412|5880
1635168930000|2021-10-25 13:35:30|4416|4415|4417|4415.5|4417.5|4416|4415.5|4414.5|1771
1635168940000|2021-10-25 13:35:40|4416.5|4416|4417|4416|4417|4416.5|4416.5|4415.5|45
1635168950000|2021-10-25 13:35:50|4416.5|4416.5|4417.5|4416.5|4418|4417.5|4416.5|4416.5|721
1635168960000|2021-10-25 13:36:00|4417|4416|4417.5|4416.5|4418|4416.5|4416.5|4415.5|2075
1635168970000|2021-10-25 13:36:10|4417|4416|4417|4415.5|4417|4416.5|4416|4415.5|881
1635168980000|2021-10-25 13:36:20|4417.5|4416|4417.5|4416.5|4418|4417.5|4417|4416|92
1635168990000|2021-10-25 13:36:30|4418|4417|4420.5|4420|4420.5|4420|4418|4417|8502
1635169000000|2021-10-25 13:36:40|4420|4419.5|4421.5|4420.5|4422|4421|4420|4419|3908
1635169010000|2021-10-25 13:36:50|4422|4420|4422|4421|4422|4421.5|4421.5|4420|1774
1635169020000|2021-10-25 13:37:00|4422.5|4421.5|4423.5|4422.5|4424|4423.5|4422.5|4421|3448
1635169030000|2021-10-25 13:37:10|4424|4423|4423.5|4423|4425|4423.5|4423.5|4422.5|1820
1635169040000|2021-10-25 13:37:20|4423|4422.5|4422.5|4421|4423|4422.5|4421.5|4421|3158
1635169050000|2021-10-25 13:37:30|4423|4421.5|4423|4422|4423.5|4423|4422.5|4421|1557
1635169060000|2021-10-25 13:37:40|4423.5|4422.5|4422.5|4421|4424.5|4423.5|4422.5|4421|4167
1635169070000|2021-10-25 13:37:50|4422|4421.5|4422|4421|4422|4421.5|4422|4420|2332
1635169080000|2021-10-25 13:38:00|4421.5|4420.5|4419.5|4418.5|4421.5|4420.5|4419|4418|801
1635169090000|2021-10-25 13:38:10|4419|4418|4418.5|4417.5|4419.5|4418.5|4418.5|4417.5|618
1635169100000|2021-10-25 13:38:20|4419|4418|4418|4417|4419|4418.5|4417|4416.5|2581
1635169110000|2021-10-25 13:38:30|4418.5|4417.5|4419.5|4419|4419.5|4419|4418|4417.5|1149
1635169120000|2021-10-25 13:38:40|4419|4418.5|4421|4420|4421|4420|4419|4418|862
1635169130000|2021-10-25 13:38:50|4421.5|4420.5|4421|4420|4422|4421|4421|4420|206
1635169140000|2021-10-25 13:39:00|4420.5|4419.5|4420|4419.5|4420.5|4420|4420|4419|521
1635169150000|2021-10-25 13:39:10|4419.5|4419|4419|4418|4421|4420|4419|4417.5|2652
1635169160000|2021-10-25 13:39:20|4419.5|4418.5|4417|4416|4419.5|4419|4417|4416|613
1635169170000|2021-10-25 13:39:30|4416.5|4415.5|4416.5|4415.5|4416.5|4416|4415|4414.5|2053
1635169180000|2021-10-25 13:39:40|4417|4416|4418.5|4417.5|4418.5|4417.5|4417|4415.5|1621
1635169190000|2021-10-25 13:39:50|4418|4417|4418.5|4417.5|4418.5|4417.5|4417|4415.5|628
1635169200000|2021-10-25 13:40:00|4419|4418|4418.5|4417.5|4420|4418.5|4417|4416|2344
1635169210000|2021-10-25 13:40:10|4419|4418|4417|4416|4419.5|4419|4417|4415.5|873
1635169220000|2021-10-25 13:40:20|4416.5|4415.5|4414.5|4413|4416.5|4415.5|4414|4413|225
1635169230000|2021-10-25 13:40:30|4414|4413.5|4414.5|4414|4415|4414|4414|4413|1425
1635169240000|2021-10-25 13:40:40|4415|4414.5|4414|4413|4416|4415|4414|4413|216
1635169250000|2021-10-25 13:40:50|4414.5|4413.5|4416.5|4415.5|4416.5|4416|4414.5|4413.5|1093
1635169260000|2021-10-25 13:41:00|4416|4415|4415.5|4414.5|4416|4415|4415|4414|415
1635169270000|2021-10-25 13:41:10|4416|4415|4415|4413.5|4417|4415.5|4414|4413|460
1635169280000|2021-10-25 13:41:20|4415.5|4414|4416|4415|4416|4415|4415.5|4413.5|370
1635169290000|2021-10-25 13:41:30|4416.5|4415.5|4414.5|4413|4417|4416|4414.5|4413|1058
1635169300000|2021-10-25 13:41:40|4414|4413.5|4413|4411.5|4414|4413.5|4412.5|4411.5|239
1635169310000|2021-10-25 13:41:50|4413.5|4412|4413|4412|4414|4413|4413|4411.5|1057
1635169320000|2021-10-25 13:42:00|4412.5|4411.5|4413.5|4412|4413.5|4412|4412.5|4411.5|521
1635169330000|2021-10-25 13:42:10|4414|4412.5|4413.5|4412.5|4414.5|4413.5|4413|4412.5|166
1635169340000|2021-10-25 13:42:20|4413|4413|4413|4411.5|4413.5|4413|4412.5|4411|425
1635169350000|2021-10-25 13:42:30|4413.5|4412|4415.5|4414.5|4415.5|4414.5|4413.5|4412|860
1635169360000|2021-10-25 13:42:40|4416|4415|4418.5|4417|4418.5|4417.5|4415.5|4414.5|1206
1635169370000|2021-10-25 13:42:50|4418|4418|4417.5|4417|4419|4418|4417.5|4417|338
1635169380000|2021-10-25 13:43:00|4417|4416.5|4415.5|4414.5|4417.5|4416.5|4414|4412.5|3501
1635169390000|2021-10-25 13:43:10|4415|4414|4414|4413|4415|4414|4413.5|4412.5|150
1635169400000|2021-10-25 13:43:20|4414.5|4413.5|4415|4414.5|4415|4414.5|4414.5|4413.5|362
1635169410000|2021-10-25 13:43:30|4415.5|4415|4415|4414.5|4416|4415|4414.5|4414|530
1635169420000|2021-10-25 13:43:40|4415.5|4414|4414|4412.5|4415.5|4414.5|4413.5|4412.5|552
1635169430000|2021-10-25 13:43:50|4414.5|4413|4415.5|4414|4415.5|4415|4414|4412.5|865
1635169440000|2021-10-25 13:44:00|4415|4414.5|4412.5|4411.5|4415|4414.5|4412|4411|2637
1635169450000|2021-10-25 13:44:10|4413|4412|4413.5|4412.5|4413.5|4412.5|4412.5|4412|380
1635169460000|2021-10-25 13:44:20|4414|4413|4413|4411.5|4414|4413.5|4412.5|4411|1040
1635169470000|2021-10-25 13:44:30|4413.5|4412|4413.5|4412.5|4414|4412.5|4413.5|4412|198
1635169480000|2021-10-25 13:44:40|4413|4412|4412.5|4411.5|4413.5|4412|4412.5|4411.5|678
1635169490000|2021-10-25 13:44:50|4413|4412|4412.5|4411.5|4413|4412|4412|4410.5|667
1635169500000|2021-10-25 13:45:00|4412|4411|4412.5|4411.5|4414|4412.5|4412|4411|4218
1635169510000|2021-10-25 13:45:10|4413||4412.5||4413||4412.5||40
1635169520000|2021-10-25 13:45:20|4413|4412|4414|4413|4414|4413|4413|4412|195
1635169530000|2021-10-25 13:45:30|4414.5|4413.5|4415.5|4415|4416|4415|4414.5|4413.5|1627
1635169540000|2021-10-25 13:45:40|4415|4414.5|4415|4414|4415.5|4414.5|4414.5|4413.5|704
1635169550000|2021-10-25 13:45:50|4415.5|4414.5|4415.5|4414|4416|4415|4415|4414|159
1635169560000|2021-10-25 13:46:00||4414.5||4415||4415||4414.5|0
1635169570000|2021-10-25 13:46:10|4416|4414.5|4414|4413|4416|4415|4414|4413|859
1635169580000|2021-10-25 13:46:20|4413.5|4412.5|4411|4410|4414|4413|4410.5|4410|1518
1635169590000|2021-10-25 13:46:30|4410.5|4409.5|4410|4409|4410.5|4409.5|4410|4409|228
1635169600000|2021-10-25 13:46:40|4409.5|4408.5|4409|4408|4409.5|4408.5|4408|4407|575
1635169610000|2021-10-25 13:46:50|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|166
1635169620000|2021-10-25 13:47:00|4409|4409|4408.5|4407.5|4409|4409|4408.5|4407.5|217
1635169630000|2021-10-25 13:47:10|4409|4408|4409.5|4408.5|4409.5|4408.5|4409|4408|373
1635169640000|2021-10-25 13:47:20|4409|4408|4408.5|4407.5|4409|4408|4408.5|4407.5|90
1635169650000|2021-10-25 13:47:30|4408|4408|4408.5|4408|4409.5|4409|4408|4407.5|954
1635169660000|2021-10-25 13:47:40|4409||4408.5||4409||4408.5||465
1635169670000|2021-10-25 13:47:50|4409|4407.5|4408.5|4407.5|4409|4408|4408.5|4407.5|599
1635169680000|2021-10-25 13:48:00|4408|4407|4408|4407|4408|4407.5|4407|4406.5|102
1635169690000|2021-10-25 13:48:10|4408.5|4407.5|4411.5|4410.5|4412|4410.5|4408.5|4407.5|1168
1635169700000|2021-10-25 13:48:20|4412|4411|4411.5|4410.5|4412|4411.5|4411.5|4410.5|186
1635169710000|2021-10-25 13:48:30|4412|4411|4414|4412.5|4414|4413|4412|4411|1304
1635169720000|2021-10-25 13:48:40|4413.5|4412|4413.5|4412.5|4413.5|4412.5|4412.5|4411.5|91
1635169730000|2021-10-25 13:48:50|4413|4412|4412|4411|4413|4412|4412|4411|716
1635169740000|2021-10-25 13:49:00|4412.5|4411.5|4413|4412.5|4413.5|4412.5|4412|4411.5|325
1635169750000|2021-10-25 13:49:10|4412.5|4412|4413.5|4412.5|4413.5|4412.5|4412.5|4412|489
1635169760000|2021-10-25 13:49:20|4414|4413|4414|4413|4414|4413.5|4413.5|4413|252
1635169770000|2021-10-25 13:49:30|4414.5|4413.5|4414|4413.5|4415|4414|4414|4413|698
1635169780000|2021-10-25 13:49:40|4414.5|4413|4414.5|4413.5|4414.5|4413.5|4414.5|4413|525
1635169790000|2021-10-25 13:49:50|4415|4414|4414.5|4414|4415.5|4414.5|4414.5|4413.5|1542
1635169800000|2021-10-25 13:50:00|4415|4414.5|4413.5|4412.5|4416|4415|4413.5|4412.5|984
1635169810000|2021-10-25 13:50:10|4414|4412|4413|4412.5|4414|4412.5|4413|4411.5|487
1635169820000|2021-10-25 13:50:20|4413.5|4413|4413.5|4413|4413.5|4413|4413.5|4413|504
1635169830000|2021-10-25 13:50:30|4413|4412.5|4414|4413|4414.5|4413|4413|4412.5|684
1635169840000|2021-10-25 13:50:40|4413.5|4412.5|4412.5|4412|4413.5|4412.5|4412.5|4411.5|1105
1635169850000|2021-10-25 13:50:50||4411.5||4412||4412||4411.5|15
1635169860000|2021-10-25 13:51:00|4413.5|4411.5|4410.5|4410|4413.5|4412.5|4410.5|4409.5|3421
1635169870000|2021-10-25 13:51:10|4411|4410.5|4414.5|4413|4414.5|4413.5|4411|4410.5|2237
1635169880000|2021-10-25 13:51:20|4415|4413.5|4416|4415|4416.5|4415.5|4415|4413|712
1635169890000|2021-10-25 13:51:30|4416.5|4414.5|4415.5|4414.5|4416.5|4414.5|4415.5|4414.5|188
1635169900000|2021-10-25 13:51:40|4416|4415|4417|4416.5|4417|4416.5|4416|4415|296
1635169910000|2021-10-25 13:51:50|4417.5|4417|4419.5|4418.5|4419.5|4419|4417.5|4417|2720
1635169920000|2021-10-25 13:52:00|4419|4418|4417.5|4416|4419|4418.5|4416.5|4415.5|3436
1635169930000|2021-10-25 13:52:10|4417|4415.5|4418|4416.5|4418|4416.5|4416|4415.5|604
1635169940000|2021-10-25 13:52:20|4417.5|4416|4416|4414.5|4417.5|4416.5|4416|4414.5|2242
1635169950000|2021-10-25 13:52:30|4415.5|4415|4416|4415|4416|4415|4415.5|4415|500
1635169960000|2021-10-25 13:52:40|4416.5|4415.5|4415.5|4414.5|4416.5|4415.5|4415.5|4414.5|365
1635169970000|2021-10-25 13:52:50|4416|4415|4419|4418|4419.5|4418.5|4416|4414.5|1718
1635169980000|2021-10-25 13:53:00|4419.5|4417.5|4421.5|4420.5|4421.5|4420.5|4419.5|4417.5|1500
1635169990000|2021-10-25 13:53:10|4422|4421|4420.5|4419.5|4422|4421.5|4420.5|4419.5|1491
1635170000000|2021-10-25 13:53:20|4421|4420|4420.5|4419.5|4421.5|4420.5|4420.5|4419.5|252
1635170010000|2021-10-25 13:53:30|4421|4420|4420.5|4419.5|4421.5|4421|4420.5|4419.5|992
1635170020000|2021-10-25 13:53:40|4420|4419|4419.5|4418|4420.5|4419|4418|4417.5|969
1635170030000|2021-10-25 13:53:50|4419|4418.5|4420|4419|4420|4419|4419|4418|436
1635170040000|2021-10-25 13:54:00|4420.5|4419.5|4421|4420|4421|4420|4420|4419.5|616
1635170050000|2021-10-25 13:54:10|4421.5|4420.5|4421|4420|4421.5|4420.5|4420.5|4420|476
1635170060000|2021-10-25 13:54:20|4421.5|4420.5|4421.5|4420.5|4421.5|4420.5|4421.5|4420.5|99
1635170070000|2021-10-25 13:54:30|4421|4420|4420.5|4420|4421|4420.5|4420.5|4420|700
1635170080000|2021-10-25 13:54:40|4420|4419.5|4421.5|4420.5|4422.5|4421.5|4420|4419|2231
1635170090000|2021-10-25 13:54:50|4422|4421|4422|4421|4422|4421|4422|4420.5|249
1635170100000|2021-10-25 13:55:00|4421.5|4420.5|4421.5|4421|4422|4421|4421.5|4420.5|754
1635170110000|2021-10-25 13:55:10|4422|4421.5|4423|4422|4423|4422|4421.5|4421.5|345
1635170120000|2021-10-25 13:55:20|4423.5|4422.5|4424|4423|4424|4423|4423.5|4422.5|2
1635170130000|2021-10-25 13:55:30|4423.5|4422.5|4424|4423.5|4424|4423.5|4423|4422.5|1593
1635170140000|2021-10-25 13:55:40|4423.5|4423|4424|4422.5|4424|4423|4423|4422.5|1101
1635170150000|2021-10-25 13:55:50|4424.5|4423|4424.5|4423.5|4424.5|4423.5|4424.5|4423|594
1635170160000|2021-10-25 13:56:00|4424|4423|4424|4423|4424|4423|4423.5|4423|278
1635170170000|2021-10-25 13:56:10|4423.5|4422.5|4423.5|4422|4423.5|4423|4422.5|4422|533
1635170180000|2021-10-25 13:56:20|4423|4421.5|4421.5|4420.5|4423|4422|4421.5|4420.5|1091
1635170190000|2021-10-25 13:56:30|4421|4420|4423.5|4422.5|4423.5|4422.5|4421|4420|2961
1635170200000|2021-10-25 13:56:40|4424|4422|4423|4422|4424|4422|4423|4422|332
1635170210000|2021-10-25 13:56:50|4423.5|4422.5|4423.5|4423|4424|4423|4423.5|4422.5|154
1635170220000|2021-10-25 13:57:00|4424|4423.5|4426|4425.5|4426|4425.5|4424|4423.5|3486
1635170230000|2021-10-25 13:57:10|4425.5|4425|4426|4425|4426|4425|4425|4424.5|1120
1635170240000|2021-10-25 13:57:20|4425.5|4425.5|4425.5|4425|4425.5|4425.5|4425.5|4425|329
1635170250000|2021-10-25 13:57:30|4426|4425.5|4427|4425.5|4427|4426|4426|4425.5|414
1635170260000|2021-10-25 13:57:40|4426.5|4426|4425.5|4425|4426.5|4426|4425.5|4425|1071
1635170270000|2021-10-25 13:57:50|4426|4425.5|4426.5|4425.5|4427|4425.5|4426|4425.5|679
1635170280000|2021-10-25 13:58:00|4427|4426|4427|4426.5|4427|4426.5|4427|4426|220
1635170290000|2021-10-25 13:58:10|4427.5|4427|4427.5|4426.5|4427.5|4427|4427.5|4426.5|723
1635170300000|2021-10-25 13:58:20|4427|4426|4425|4424|4427|4426|4425|4424|1770
1635170310000|2021-10-25 13:58:30|4424.5|4423.5|4423.5|4423|4424.5|4424|4423.5|4423|15
1635170320000|2021-10-25 13:58:40|4424|4423.5|4423|4422|4424.5|4423.5|4423|4422|948
1635170330000|2021-10-25 13:58:50|4423.5|4422.5|4424.5|4423.5|4424.5|4423.5|4423.5|4422.5|1192
1635170340000|2021-10-25 13:59:00|4424|4423|4425|4424|4425.5|4425|4424|4422.5|473
1635170350000|2021-10-25 13:59:10|||||||||179
1635170360000|2021-10-25 13:59:20|4425.5|4424.5|4423|4422.5|4425.5|4424.5|4423|4422|1151
1635170370000|2021-10-25 13:59:30|4422.5|4422|4423.5|4422.5|4424|4423|4421|4420|5262
1635170380000|2021-10-25 13:59:40|||||||||614
1635170390000|2021-10-25 13:59:50|4423|4422|4423|4422.5|4423|4422.5|4422.5|4421.5|1673
1635170400000|2021-10-25 14:00:00|4423.5|4423|4423|4422|4424|4423|4422.5|4421.5|1979
1635170410000|2021-10-25 14:00:10|4422.5|4421.5|4424|4422.5|4424|4423|4422|4420.5|2822
1635170420000|2021-10-25 14:00:20|4424.5|4423|4425.5|4424.5|4426|4425|4424.5|4423|150
1635170430000|2021-10-25 14:00:30|4426|4425.5|4427.5|4426.5|4427.5|4426.5|4426|4425.5|1031
1635170440000|2021-10-25 14:00:40|4428|4427|4428|4427.5|4428|4427.5|4428|4427|743
1635170450000|2021-10-25 14:00:50|4428.5|4427|4428|4426.5|4428.5|4427.5|4427.5|4426.5|1978
1635170460000|2021-10-25 14:01:00|4427.5|4426|4429|4427.5|4429|4428.5|4426|4425.5|2401
1635170470000|2021-10-25 14:01:10|4428.5|4427|4428|4427|4428.5|4428|4427.5|4427|1212
1635170480000|2021-10-25 14:01:20|4427.5|4426.5|4427.5|4426|4427.5|4426.5|4426.5|4426|843
1635170490000|2021-10-25 14:01:30|4427|4426.5|4426.5|4426|4427|4426.5|4426.5|4426|174
1635170500000|2021-10-25 14:01:40|4426|4425.5|4426|4425|4426.5|4425.5|4426|4425|1092
1635170510000|2021-10-25 14:01:50|4426.5|4425.5|4426|4425|4427|4426|4425.5|4424.5|993
1635170520000|2021-10-25 14:02:00|4425.5|4425.5|4427|4426.5|4427|4426.5|4425.5|4425.5|390
1635170530000|2021-10-25 14:02:10|4426.5|4426|4428|4427|4428.5|4427.5|4426.5|4426|1336
1635170540000|2021-10-25 14:02:20|4428.5|4427.5|4428.5|4428|4429|4428|4428|4427.5|593
1635170550000|2021-10-25 14:02:30|4429|4427.5|4429|4428|4429|4428.5|4428|4427.5|2172
1635170560000|2021-10-25 14:02:40|4429.5|4427.5|4429|4428|4429.5|4428|4428|4427.5|879
1635170570000|2021-10-25 14:02:50|4429.5|4428.5|4429|4428|4429.5|4429|4428.5|4428|624
1635170580000|2021-10-25 14:03:00|4428.5|4427.5|4428|4427|4428.5|4427.5|4427.5|4426.5|380
1635170590000|2021-10-25 14:03:10|4429|4427.5|4429|4428|4429.5|4428.5|4428.5|4427.5|457
1635170600000|2021-10-25 14:03:20|4428|4427.5|4428.5|4428|4429|4428|4428|4427.5|507
1635170610000|2021-10-25 14:03:30|4429|4428.5|4429.5|4428|4429.5|4428.5|4429|4428|1312
1635170620000|2021-10-25 14:03:40|4429|4428.5|4427.5|4426.5|4429|4428.5|4427.5|4426.5|1565
1635170630000|2021-10-25 14:03:50|4428|4427|4427.5|4427|4428|4427.5|4427.5|4426.5|499
1635170640000|2021-10-25 14:04:00|4428|4427.5|4428.5|4427.5|4428.5|4427.5|4427.5|4427|1040
1635170650000|2021-10-25 14:04:10|4428|4427|4427.5|4426.5|4428|4427|4427|4426|272
1635170660000|2021-10-25 14:04:20|4427||4427||4427||4427||0
1635170670000|2021-10-25 14:04:30|4427.5|4427|4427.5|4426.5|4427.5|4427|4427.5|4426.5|268
1635170680000|2021-10-25 14:04:40|4428|4427|4429.5|4428.5|4429.5|4428.5|4427.5|4427|1371
1635170690000|2021-10-25 14:04:50|4429|4428|4428.5|4428|4429|4428|4428.5|4428|401
1635170700000|2021-10-25 14:05:00|4429|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|0
1635170710000|2021-10-25 14:05:10|4428|4427.5|4428.5|4427.5|4428.5|4428|4428|4427|1245
1635170720000|2021-10-25 14:05:20|4428|4428|4427.5|4426.5|4428|4428|4427.5|4426.5|398
1635170730000|2021-10-25 14:05:30|4427|4427|4426.5|4426|4427|4427|4426.5|4426|286
1635170740000|2021-10-25 14:05:40|4426|4425.5|4426.5|4425.5|4426.5|4426|4426|4425|660
1635170750000|2021-10-25 14:05:50|4426|4425|4425|4424|4426|4425|4424.5|4423.5|631
1635170760000|2021-10-25 14:06:00|4424.5|4424.5|4426|4425.5|4426.5|4425.5|4424.5|4424.5|1208
1635170770000|2021-10-25 14:06:10|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4426|126
1635170780000|2021-10-25 14:06:20|4427|4426.5|4428|4427|4428|4427.5|4427|4426.5|1950
1635170790000|2021-10-25 14:06:30|4427.5|4426.5|4427|4426.5|4427.5|4426.5|4427|4426.5|400
1635170800000|2021-10-25 14:06:40|4427.5|4427|4427.5|4426.5|4427.5|4427|4427|4426.5|395
1635170810000|2021-10-25 14:06:50|4427|4426|4427|4426.5|4427.5|4426.5|4426.5|4425|7503
1635170820000|2021-10-25 14:07:00|4426.5|4426|4426|4425|4427|4426|4426|4425|753
1635170830000|2021-10-25 14:07:10|4425.5|4425.5|4425|4424.5|4425.5|4425.5|4425|4424|444
1635170840000|2021-10-25 14:07:20|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4425|878
1635170850000|2021-10-25 14:07:30|4425|4424.5|4424|4423.5|4425|4424.5|4424|4423.5|304
1635170860000|2021-10-25 14:07:40|4423.5|4423|4424|4423.5|4424|4423.5|4423.5|4422.5|331
1635170870000|2021-10-25 14:07:50|4424.5|4424|4422.5|4421.5|4425|4424|4422|4421.5|3087
1635170880000|2021-10-25 14:08:00|4423|4422|4423|4422|4423.5|4422.5|4423|4422|175
1635170890000|2021-10-25 14:08:10|4423.5|4422.5|4423|4422|4423.5|4423|4422.5|4422|939
1635170900000|2021-10-25 14:08:20|4422.5|4422.5|4425|4424|4425|4424|4422.5|4422.5|1258
1635170910000|2021-10-25 14:08:30|4425.5|4425|4425.5|4424.5|4426|4425.5|4425.5|4424.5|1206
1635170920000|2021-10-25 14:08:40|4425|4424|4424.5|4423.5|4425|4424|4424|4423.5|402
1635170930000|2021-10-25 14:08:50|4425|4424|4424|4423.5|4425|4424.5|4424|4423.5|656
1635170940000|2021-10-25 14:09:00|4424.5|4423|4423.5|4422.5|4424.5|4423|4422.5|4422|1082
1635170950000|2021-10-25 14:09:10|4424|4423|4424.5|4424|4424.5|4424|4424|4422.5|1018
1635170960000|2021-10-25 14:09:20|4425|4424.5|4425|4424|4425|4424.5|4425|4424|471
1635170970000|2021-10-25 14:09:30|4424.5||4425||4425||4424.5||0
1635170980000|2021-10-25 14:09:40|4425.5|4424.5|4425.5|4425|4426|4425.5|4425.5|4424.5|1308
1635170990000|2021-10-25 14:09:50|4425|4424.5|4425|4424|4425.5|4424.5|4424.5|4423.5|1188
1635171000000|2021-10-25 14:10:00|4425.5|4424.5|4425.5|4424.5|4426|4425|4425.5|4424.5|301
1635171010000|2021-10-25 14:10:10|4426|4425|4426|4425|4426.5|4426|4425.5|4424.5|825
1635171020000|2021-10-25 14:10:20|4425.5|4424.5|4425.5|4425|4426|4425|4425.5|4424.5|315
1635171030000|2021-10-25 14:10:30|4425|4424.5|4425|4424|4425|4424.5|4424.5|4424|586
1635171040000|2021-10-25 14:10:40|4424.5|4423.5|4423.5|4422.5|4424.5|4424|4423|4422|789
1635171050000|2021-10-25 14:10:50|4424|4423|4424|4423.5|4424|4423.5|4424|4422.5|661
1635171060000|2021-10-25 14:11:00|4423.5|4423|4423.5|4422.5|4423.5|4423|4423|4422|164
1635171070000|2021-10-25 14:11:10|4424|4423|4426.5|4425.5|4427|4426|4424|4423|3706
1635171080000|2021-10-25 14:11:20|4427|4426.5|4426|4425.5|4427.5|4426.5|4426|4425.5|2398
1635171090000|2021-10-25 14:11:30|4425.5|4425|4424|4423.5|4425.5|4425|4424|4423.5|1115
1635171100000|2021-10-25 14:11:40|4424.5|4424|4426|4425.5|4426.5|4426|4424.5|4423.5|5106
1635171110000|2021-10-25 14:11:50|4426.5|4425|4425|4424|4426.5|4425.5|4424.5|4423.5|4096
1635171120000|2021-10-25 14:12:00|4424.5|4423.5|4425|4424|4425|4424|4423.5|4422.5|3017
1635171130000|2021-10-25 14:12:10|4424.5|4423.5|4425.5|4425|4425.5|4425|4424|4423.5|1098
1635171140000|2021-10-25 14:12:20|4426|4425.5|4425.5|4424.5|4426|4425.5|4425|4424.5|804
1635171150000|2021-10-25 14:12:30|4426|4425|4428|4427|4428|4427|4426|4425|1567
1635171160000|2021-10-25 14:12:40|4427.5|4426.5|4427|4426|4427.5|4426.5|4426.5|4426|1387
1635171170000|2021-10-25 14:12:50|4427.5|4426.5|4428|4426.5|4428|4427|4427|4426|383
1635171180000|2021-10-25 14:13:00|4428.5|4427|4428.5|4428|4429|4428.5|4428.5|4426.5|508
1635171190000|2021-10-25 14:13:10|4428|4427.5|4428.5|4428|4428.5|4428|4427.5|4427|385
1635171200000|2021-10-25 14:13:20|4428|4427.5|4428|4427.5|4428|4427.5|4427.5|4427|1151
1635171210000|2021-10-25 14:13:30|4427.5|4427|4427|4426.5|4428|4427|4427|4426.5|2566
1635171220000|2021-10-25 14:13:40|4426.5|4426|4426.5|4426|4427|4426|4426.5|4426|3737
1635171230000|2021-10-25 14:13:50|4426|4425.5|4426|4425.5|4426|4425.5|4426|4425.5|858
1635171240000|2021-10-25 14:14:00|4426.5|4426|4426.5|4426|4427|4426|4426.5|4426|3274
1635171250000|2021-10-25 14:14:10|||||||||100
1635171260000|2021-10-25 14:14:20|4426|4425.5|4426.5|4425.5|4426.5|4426|4426|4425.5|1197
1635171270000|2021-10-25 14:14:30|4426|4425|4425.5|4425|4426|4425|4425.5|4425|33
1635171280000|2021-10-25 14:14:40|4425|4424.5|4425.5|4424.5|4425.5|4424.5|4424.5|4424|1803
1635171290000|2021-10-25 14:14:50|4425|4425|4424.5|4424|4425|4425|4424|4423.5|671
1635171300000|2021-10-25 14:15:00|4425|4424.5|4425.5|4424.5|4426.5|4426|4424.5|4424|5375
1635171310000|2021-10-25 14:15:10|4425|4424|4426|4425.5|4426|4425.5|4425|4424|2236
1635171320000|2021-10-25 14:15:20|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4426|164
1635171330000|2021-10-25 14:15:30|4427|4426.5|4428.5|4427.5|4428.5|4428|4426.5|4426.5|4038
1635171340000|2021-10-25 14:15:40|4428|4428|4427.5|4427|4428|4428|4427.5|4427|855
1635171350000|2021-10-25 14:15:50|4427|4426.5|4428|4427.5|4428|4427.5|4426.5|4426|1320
1635171360000|2021-10-25 14:16:00|4427.5|4427|4427.5|4426.5|4428|4427.5|4427.5|4426.5|375
1635171370000|2021-10-25 14:16:10|4428|4427|4428|4427|4428|4427|4428|4427|300
1635171380000|2021-10-25 14:16:20|4427.5|4426.5|4427.5|4427|4427.5|4427|4427|4426.5|363
1635171390000|2021-10-25 14:16:30|4428|4427.5|4429|4428.5|4429|4428.5|4428|4427.5|2979
1635171400000|2021-10-25 14:16:40|||||||||106
1635171410000|2021-10-25 14:16:50|4429.5|4429|4431.5|4431|4431.5|4431|4429.5|4429|6809
1635171420000|2021-10-25 14:17:00|4431|4430.5|4431|4430.5|4431|4431|4431|4430.5|598
1635171430000|2021-10-25 14:17:10|4430.5|4430|4431|4430|4431|4430.5|4430.5|4429.5|1418
1635171440000|2021-10-25 14:17:20||4430.5||4430||4430.5||4430|103
1635171450000|2021-10-25 14:17:30|4431.5|4430.5|4431.5|4430.5|4432|4431.5|4431|4430|1309
1635171460000|2021-10-25 14:17:40|4431|4430|4430|4429.5|4431|4430|4430|4429.5|1312
1635171470000|2021-10-25 14:17:50|4429.5|4429|4429|4428.5|4430|4429|4429|4428|1379
1635171480000|2021-10-25 14:18:00|4429.5|4429|4428.5|4427.5|4429.5|4429|4428|4427.5|1220
1635171490000|2021-10-25 14:18:10|4429|4428|4430.5|4430|4430.5|4430|4429|4428|1915
1635171500000|2021-10-25 14:18:20|4431|4430.5|4430|4429|4431|4430.5|4430|4429|676
1635171510000|2021-10-25 14:18:30|4429.5|4429.5|4429.5|4428.5|4430|4429.5|4429|4428|2482
1635171520000|2021-10-25 14:18:40|4429||4429.5||4429.5||4429||647
1635171530000|2021-10-25 14:18:50|4429|4428|4426.5|4426|4429|4428|4426.5|4425.5|5556
1635171540000|2021-10-25 14:19:00|4426|4425.5|4424|4423|4427|4426|4423.5|4423|2832
1635171550000|2021-10-25 14:19:10|4423.5|4423.5|4425|4424|4425|4424.5|4423.5|4423|2738
1635171560000|2021-10-25 14:19:20|4425.5|4424.5|4425.5|4424.5|4425.5|4424.5|4425|4424.5|300
1635171570000|2021-10-25 14:19:30|||||||||100
1635171580000|2021-10-25 14:19:40|4426|4425|4425|4424.5|4426|4425.5|4424.5|4424|2451
1635171590000|2021-10-25 14:19:50|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4424|3
1635171600000|2021-10-25 14:20:00|4425|4424.5|4426|4425.5|4427|4426|4425|4424.5|3287
1635171610000|2021-10-25 14:20:10|4425.5|4425|4426.5|4425.5|4426.5|4426|4425.5|4425|1056
1635171640000|2021-10-25 14:20:40|4426|4425|4425|4424|4426.5|4425|4424.5|4424|2535
1635171650000|2021-10-25 14:20:50|4424.5|4423.5|4423.5|4423|4424.5|4424|4423.5|4423|1488
1635171660000|2021-10-25 14:21:00|4423|4422.5|4421.5|4420.5|4423|4422.5|4421.5|4420.5|2192
1635171670000|2021-10-25 14:21:10|4421|4421|4422|4421|4422|4421.5|4421|4420.5|3558
1635171680000|2021-10-25 14:21:20|4421.5|4421.5|4422|4421.5|4423|4422|4421.5|4421|671
1635171690000|2021-10-25 14:21:30|4422.5|4422|4423|4422|4423.5|4422.5|4422.5|4422|656
1635171700000|2021-10-25 14:21:40||4422.5||4422.5||4422.5||4422.5|100
1635171710000|2021-10-25 14:21:50|4423.5|4423|4424.5|4424|4425|4424|4423.5|4423|834
1635171720000|2021-10-25 14:22:00|4424|4423.5|4424.5|4423.5|4424.5|4424|4424|4423.5|927
1635171730000|2021-10-25 14:22:10|4424|4423|4423.5|4422.5|4424|4423|4422.5|4421.5|1532
1635171740000|2021-10-25 14:22:20|4424|4423|4422|4421.5|4424|4423|4422|4421|1583
1635171750000|2021-10-25 14:22:30|4422.5|4422|4423|4422|4423|4422|4422.5|4422|184
1635171760000|2021-10-25 14:22:40|4423.5|4422.5|4422.5|4422|4423.5|4423|4422.5|4421.5|409
1635171770000|2021-10-25 14:22:50|4422|4421.5|4422.5|4421.5|4422.5|4421.5|4421.5|4420.5|570
1635171780000|2021-10-25 14:23:00|4422|4421|4421|4420.5|4422|4421.5|4421|4420.5|717
1635171790000|2021-10-25 14:23:10|4421.5|4421|4422.5|4422|4422.5|4422|4421.5|4421|1539
1635171800000|2021-10-25 14:23:20|4422|4421.5|4421|4420|4422|4421.5|4421|4420|881
1635171810000|2021-10-25 14:23:30||4420.5||4420.5||4420.5||4420|222
1635171820000|2021-10-25 14:23:40|4420.5|4420|4420.5|4420|4421|4420|4420.5|4419.5|1284
1635171830000|2021-10-25 14:23:50|4420|4419.5|4419|4418|4420|4419.5|4419|4418|994
1635171840000|2021-10-25 14:24:00|4419.5|4418.5|4420.5|4419.5|4421|4420|4419.5|4418.5|1901
1635171850000|2021-10-25 14:24:10|4420|4419|4420.5|4419.5|4420.5|4419.5|4420|4419|516
1635171860000|2021-10-25 14:24:20|4420|4419|4420|4419|4420|4419.5|4420|4419|0
1635171870000|2021-10-25 14:24:30|4419.5|4418.5|4419.5|4418.5|4419.5|4419|4419.5|4418.5|409
1635171880000|2021-10-25 14:24:40|4419|4419|4419.5|4418.5|4419.5|4419|4419|4418.5|292
1635171890000|2021-10-25 14:24:50|4419|4419|4420.5|4419.5|4420.5|4419.5|4419|4419|1903
1635171900000|2021-10-25 14:25:00|4420|4420|4419|4418|4420|4420|4418.5|4418|1323
1635171910000|2021-10-25 14:25:10|4419.5|4418.5|4420|4419|4420.5|4419.5|4419.5|4418.5|620
1635171920000|2021-10-25 14:25:20|4419.5|4418.5|4417.5|4416.5|4419.5|4418.5|4417|4416|4864
1635171930000|2021-10-25 14:25:30|4417|4416|4416.5|4416|4417|4416|4416.5|4416|332
1635171940000|2021-10-25 14:25:40|4416|4415.5|4416.5|4415.5|4417|4416|4416|4415.5|574
1635171950000|2021-10-25 14:25:50|4416|4415|4415.5|4414.5|4416|4415.5|4415.5|4414.5|1160
1635171960000|2021-10-25 14:26:00|4416|4415|4417.5|4416.5|4417.5|4416.5|4416|4415|2435
1635171970000|2021-10-25 14:26:10|4417|4416|4417.5|4416.5|4417.5|4416.5|4417|4416|843
1635171980000|2021-10-25 14:26:20|4417|4416|4417.5|4417|4418|4417.5|4417|4416|1051
1635171990000|2021-10-25 14:26:30|4418|4416.5|4417.5|4416.5|4418|4417|4417.5|4416.5|1040
1635172000000|2021-10-25 14:26:40|4417|4417|4417|4416|4417|4417|4417|4416|518
1635172020000|2021-10-25 14:27:00|4417.5|4416.5|4416.5|4415.5|4418|4417|4416.5|4415.5|1216
1635172030000|2021-10-25 14:27:10|4416|4415|4414|4413|4416|4415|4414|4413|3879
1635172040000|2021-10-25 14:27:20|4413.5|4413.5|4414|4413|4414.5|4414|4413.5|4413|1472
1635172050000|2021-10-25 14:27:30|4413.5|4412.5|4412.5|4411.5|4414|4413.5|4412.5|4411.5|880
1635172060000|2021-10-25 14:27:40|4413|4412|4415|4414|4415|4414.5|4413|4411.5|2350
1635172070000|2021-10-25 14:27:50|4414.5|4413.5|4414.5|4413.5|4414.5|4413.5|4414|4413.5|604
1635172080000|2021-10-25 14:28:00|4414|4413|4413.5|4413|4414|4413.5|4413.5|4413|570
1635172090000|2021-10-25 14:28:10|4414|4413.5|4413|4412|4414.5|4414|4412.5|4412|3072
1635172100000|2021-10-25 14:28:20|4413.5|4412.5|4412.5|4412|4413.5|4412.5|4412.5|4412|560
1635172110000|2021-10-25 14:28:30|4412|4411.5|4411.5|4410.5|4412.5|4411.5|4411.5|4410.5|259
1635172120000|2021-10-25 14:28:40|4412|4411|4410.5|4409.5|4412.5|4411.5|4410.5|4409.5|3527
1635172130000|2021-10-25 14:28:50||4410||4409.5||4410||4409.5|345
1635172140000|2021-10-25 14:29:00||4410||4409.5||4410||4409.5|151
1635172150000|2021-10-25 14:29:10|4410|4409|4408.5|4408|4410|4409.5|4408.5|4408|2090
1635172160000|2021-10-25 14:29:20|4409|4407.5|4409|4408.5|4409|4408.5|4409|4407.5|1552
1635172170000|2021-10-25 14:29:30|4409.5|4409.5|4411|4410|4411|4410.5|4409.5|4409|13883
1635172180000|2021-10-25 14:29:40|4411.5|4409.5|4412|4411|4412|4411|4411.5|4409.5|588
1635172190000|2021-10-25 14:29:50|4412.5|4411.5|4413|4412|4413|4412|4412.5|4411.5|814
1635172200000|2021-10-25 14:30:00|4412.5|4412.5|4413|4412|4413.5|4412.5|4412.5|4412|97
1635172210000|2021-10-25 14:30:10|4412.5|4411.5|4411.5|4410.5|4412.5|4411.5|4411.5|4410.5|697
1635172220000|2021-10-25 14:30:20|4411|4410|4410|4409|4411|4410|4410|4409|1790
1635172230000|2021-10-25 14:30:30|4409.5|4408.5|4407.5|4406.5|4409.5|4408.5|4407.5|4406.5|752
1635172240000|2021-10-25 14:30:40|4407|4407|4407.5|4406.5|4407.5|4407|4407|4406|1392
1635172250000|2021-10-25 14:30:50|4408|4407|4409.5|4408.5|4409.5|4408.5|4408|4407|799
1635172260000|2021-10-25 14:31:00|4409|4408|4408.5|4407.5|4409.5|4408.5|4408|4407|1318
1635172270000|2021-10-25 14:31:10|4408|4407|4408|4407|4408|4407.5|4408|4407|1136
1635172280000|2021-10-25 14:31:20|4407.5|4407.5|4408|4407|4408|4407.5|4407.5|4407|453
1635172290000|2021-10-25 14:31:30|4408.5|4407.5|4408.5|4407.5|4408.5|4408|4408|4407|2152
1635172300000|2021-10-25 14:31:40|4409|4408|4409|4408.5|4410.5|4409.5|4409|4408|1499
1635172310000|2021-10-25 14:31:50|4409.5|4409|4408|4407.5|4410|4409.5|4408|4407.5|1625
1635172320000|2021-10-25 14:32:00|4408.5|4407|4407.5|4406.5|4408.5|4407|4407.5|4406.5|1397
1635172330000|2021-10-25 14:32:10|4408|4407|4408.5|4407.5|4409|4408|4408|4406.5|1836
1635172340000|2021-10-25 14:32:20|4408|4408|4409|4408.5|4409.5|4408.5|4408|4408|663
1635172350000|2021-10-25 14:32:30|4408.5|4408|4408|4407.5|4409|4408|4408|4407.5|453
1635172360000|2021-10-25 14:32:40|4408.5|4408|4408.5|4407.5|4409.5|4409|4408|4407.5|3597
1635172370000|2021-10-25 14:32:50|4409|4408|4410|4409|4410|4409|4409|4408|374
1635172380000|2021-10-25 14:33:00|4409.5|4408.5|4408|4407.5|4409.5|4408.5|4408|4407.5|1117
1635172390000|2021-10-25 14:33:10|4408.5|4408|4408|4407.5|4409.5|4408.5|4408|4407|1224
1635172400000|2021-10-25 14:33:20|4407.5|4407|4408|4407.5|4408|4407.5|4407.5|4407|582
1635172410000|2021-10-25 14:33:30|4407.5|4407|4407.5|4406.5|4407.5|4407|4407.5|4406.5|278
1635172420000|2021-10-25 14:33:40|4408|4407|4409|4408|4409|4408|4408|4407|2083
1635172430000|2021-10-25 14:33:50|4408.5|4407.5|4408.5|4407.5|4408.5|4408|4408.5|4407.5|880
1635172440000|2021-10-25 14:34:00|4409|4408|4409|4408|4409.5|4408.5|4409|4408|362
1635172450000|2021-10-25 14:34:10|4408.5|4408.5|4410|4409|4410.5|4409|4408.5|4408|670
1635172460000|2021-10-25 14:34:20|4410.5|4409.5|4410.5|4410|4410.5|4410|4410|4409|470
1635172470000|2021-10-25 14:34:30|4410|4409.5|4408.5|4408|4410|4409.5|4408.5|4407.5|1791
1635172480000|2021-10-25 14:34:40|4409|4408.5|4408.5|4407.5|4409|4408.5|4408.5|4407.5|695
1635172490000|2021-10-25 14:34:50|4407.5|4404.5|4407|4406|4407.5|4407|4407|4404.5|16202
1635172500000|2021-10-25 14:35:00|4407.5|4406.5|4408|4407.5|4409|4408.5|4407.5|4406|2509
1635172510000|2021-10-25 14:35:10|4407.5|4407|4407|4406.5|4408.5|4408|4407|4406.5|470
1635172520000|2021-10-25 14:35:20|4406.5|4406|4405.5|4404.5|4406.5|4406|4405.5|4404.5|751
1635172530000|2021-10-25 14:35:30|4405|4404|4404.5|4404|4405|4404.5|4404.5|4404|1019
1635172540000|2021-10-25 14:35:40|4405|4404.5|4406.5|4406|4407.5|4406.5|4405|4404.5|3232
1635172550000|2021-10-25 14:35:50|4406|4405.5|4406|4405|4406|4405.5|4405.5|4405|924
1635172560000|2021-10-25 14:36:00|4405.5|4404.5|4404.5|4404|4406|4405|4404.5|4404|2129
1635172570000|2021-10-25 14:36:10||4403.5||4404||4404||4403.5|762
1635172580000|2021-10-25 14:36:20|4405|4404.5|4405|4404.5|4405.5|4405|4405|4404.5|1599
1635172590000|2021-10-25 14:36:30|4405.5|4404|4405|4404|4405.5|4404.5|4405|4404|1518
1635172600000|2021-10-25 14:36:40|4404.5|4404.5|4405|4404.5|4405|4404.5|4404.5|4404|172
1635172610000|2021-10-25 14:36:50|4405.5|4405|4405|4404.5|4406|4405|4405|4404.5|380
1635172620000|2021-10-25 14:37:00|4404.5|4404|4404.5|4403.5|4404.5|4404|4404|4403.5|721
1635172630000|2021-10-25 14:37:10|4404|4403|4404.5|4403.5|4405.5|4404.5|4403.5|4403|2327
1635172650000|2021-10-25 14:37:30|4404|4403|4403|4402.5|4404|4403|4403|4402.5|597
1635172660000|2021-10-25 14:37:40|4403.5|4403|4403|4402.5|4403.5|4403|4403|4402.5|37
1635172670000|2021-10-25 14:37:50|4403.5|4403|4404.5|4403.5|4404.5|4403.5|4403|4402.5|2340
1635172680000|2021-10-25 14:38:00|4404|4403|4403.5|4402.5|4404.5|4403.5|4403.5|4402.5|919
1635172690000|2021-10-25 14:38:10|4403|4403|4403.5|4403|4403.5|4403|4403|4403|319
1635172700000|2021-10-25 14:38:20|4404|4403.5|4405|4404|4405|4404|4404|4403.5|298
1635172710000|2021-10-25 14:38:30|4405.5|4404.5|4405|4404.5|4405.5|4404.5|4404.5|4403.5|1970
1635172720000|2021-10-25 14:38:40|4404.5|4404|4404.5|4404|4405|4404|4404.5|4404|322
1635172730000|2021-10-25 14:38:50|4404|4403.5|4403|4402.5|4404|4403.5|4403|4402.5|686
1635172740000|2021-10-25 14:39:00|4402.5|4402|4402.5|4402|4403.5|4402.5|4402.5|4402|2077
1635172750000|2021-10-25 14:39:10|4402|4401.5|4402|4401.5|4402|4401.5|4402|4401.5|1504
1635172760000|2021-10-25 14:39:20|4402.5|4402|4402.5|4402|4403.5|4402.5|4402.5|4402|1632
1635172770000|2021-10-25 14:39:30|4402|4401.5|4401.5|4401|4402|4401.5|4401.5|4401|1138
1635172780000|2021-10-25 14:39:40|4402||4401.5||4402||4401.5||867
1635172790000|2021-10-25 14:39:50|4402|4400.5|4400.5|4400|4402|4401|4400.5|4400|2466
1635172800000|2021-10-25 14:40:00|4401|4400.5|4401|4400.5|4401|4400.5|4401|4400|78
1635172810000|2021-10-25 14:40:10|4400.5|4400|4399.5|4398.5|4400.5|4400|4399|4398.5|4342
1635172830000|2021-10-25 14:40:30|4400|4399|4398|4397.5|4400|4399|4398|4397|2108
1635172840000|2021-10-25 14:40:40|4397.5|4397|4398|4397.5|4398|4397.5|4397.5|4397|380
1635172850000|2021-10-25 14:40:50|4397.5|4397|4398|4397.5|4398.5|4397.5|4397.5|4396.5|3233
1635172860000|2021-10-25 14:41:00|4397.5|4397|4396.5|4396|4397.5|4397|4396.5|4396|1161
1635172870000|2021-10-25 14:41:10|4396|4395.5|4396.5|4395.5|4396.5|4396|4396|4395|271
1635172880000|2021-10-25 14:41:20|4397|4396|4397|4396.5|4397.5|4397|4397|4396|1962
1635172890000|2021-10-25 14:41:30|4396.5|4396|4397|4396|4397|4396.5|4396|4395.5|2377
1635172900000|2021-10-25 14:41:40|4396.5|4395.5|4396.5|4395.5|4396.5|4396|4396|4395.5|625
1635172910000|2021-10-25 14:41:50|4397|4396|4397.5|4397|4398|4397.5|4396.5|4396|2289
1635172920000|2021-10-25 14:42:00|4398|4397.5|4398|4397|4399|4398|4398|4397|593
1635172930000|2021-10-25 14:42:10|4398.5|4397.5|4398|4397.5|4398.5|4398|4398|4397.5|150
1635172940000|2021-10-25 14:42:20|4397.5|4397|4397|4396|4397.5|4397.5|4397|4396|704
1635172950000|2021-10-25 14:42:30|4397.5|4396.5|4397.5|4396.5|4397.5|4397|4397.5|4396.5|233
1635172960000|2021-10-25 14:42:40|4397|4396|4397.5|4396.5|4397.5|4396.5|4397|4396|460
1635172970000|2021-10-25 14:42:50|4398|4397|4398|4397|4398|4397.5|4398|4397|144
1635172980000|2021-10-25 14:43:00|4397.5|4396.5|4397|4396|4397.5|4396.5|4397|4396|1291
1635173000000|2021-10-25 14:43:20|4396.5|4395.5|4396|4395.5|4396.5|4396|4396|4395.5|910
1635173010000|2021-10-25 14:43:30|4396.5|4396|4397|4396|4397|4396|4396.5|4396|420
1635173020000|2021-10-25 14:43:40|4396.5|4396.5|4396|4395.5|4397|4396.5|4396|4395|1486
1635173030000|2021-10-25 14:43:50|4395.5|4395|4395.5|4394.5|4395.5|4395.5|4395.5|4394.5|444
1635173050000|2021-10-25 14:44:10|4395|4394|4394.5|4394|4395.5|4395|4394.5|4394|1376
1635173060000|2021-10-25 14:44:20|4394|4393.5|4393.5|4392.5|4394|4393.5|4393|4392|4134
1635173080000|2021-10-25 14:44:40|4394|4393|4392.5|4391.5|4394|4393|4392.5|4391.5|2248
1635173090000|2021-10-25 14:44:50|4392|4391|4391.5|4391|4392|4391.5|4391.5|4391|665
1635173100000|2021-10-25 14:45:00|4391|4390.5|4390.5|4390|4391.5|4390.5|4390|4389|6660
1635173110000|2021-10-25 14:45:10|4391|4390.5|4390|4389|4391.5|4391|4390|4389|3075
1635173120000|2021-10-25 14:45:20|4389.5|4388.5|4391|4390|4391|4390.5|4389.5|4388.5|3762
1635173130000|2021-10-25 14:45:30|4390.5|4389.5|4390|4389|4390.5|4389.5|4389.5|4388.5|330
1635173140000|2021-10-25 14:45:40|4389.5|4388.5|4389.5|4388.5|4390|4389.5|4389.5|4388.5|728
1635173150000|2021-10-25 14:45:50||4389||4389||4389||4389|0
1635173160000|2021-10-25 14:46:00|4389|4388.5|4389|4388|4389|4388.5|4388.5|4387.5|1673
1635173170000|2021-10-25 14:46:10|4388.5|4388.5|4388.5|4387.5|4388.5|4388.5|4388.5|4387.5|138
1635173180000|2021-10-25 14:46:20|4388|4388|4388.5|4387.5|4388.5|4388|4388|4387.5|208
1635173190000|2021-10-25 14:46:30|4388|4387|4387.5|4387|4388.5|4387.5|4387.5|4387|1709
1635173200000|2021-10-25 14:46:40|4388|4387.5|4388|4387|4388|4387.5|4388|4387|145
1635173210000|2021-10-25 14:46:50|4387.5|4387.5|4388|4387|4388|4387.5|4387.5|4387|107
1635173220000|2021-10-25 14:47:00|4387.5|4387.5|4389.5|4388.5|4390|4389|4387|4386|6712
1635173230000|2021-10-25 14:47:10|4389|4388|4387.5|4386.5|4389|4388.5|4387|4386.5|1746
1635173240000|2021-10-25 14:47:20|4387|4386|4387|4386.5|4387|4386.5|4386.5|4385.5|1183
1635173250000|2021-10-25 14:47:30|4387.5|4386|4387|4386|4387.5|4386|4386.5|4385.5|255
1635173260000|2021-10-25 14:47:40|4386.5|4385.5|4386|4385.5|4386.5|4385.5|4386|4385.5|463
1635173270000|2021-10-25 14:47:50||4385||4385.5||4385.5||4385|0
1635173280000|2021-10-25 14:48:00|4385.5|4385|4388.5|4387.5|4388.5|4387.5|4385.5|4385|5426
1635173290000|2021-10-25 14:48:10|4389|4388|4389.5|4388.5|4389.5|4388.5|4389|4387.5|1077
1635173310000|2021-10-25 14:48:30|4390|4389|4388.5|4388|4390|4389|4388|4387|3624
1635173320000|2021-10-25 14:48:40|4389|4388.5|4389|4388|4389|4388.5|4388.5|4387.5|3531
1635173330000|2021-10-25 14:48:50|4389.5|4388.5|4389.5|4388.5|4390|4389|4389|4388.5|1399
1635173340000|2021-10-25 14:49:00|4389||4389.5||4389.5||4389||763
1635173350000|2021-10-25 14:49:10||4389||4388.5||4389||4388.5|439
1635173360000|2021-10-25 14:49:20|4389|4388|4388.5|4388|4389.5|4388.5|4388.5|4388|2405
1635173370000|2021-10-25 14:49:30||4387.5||4388||4388||4387.5|575
1635173380000|2021-10-25 14:49:40|4389|4388.5|4390.5|4390|4391|4390|4389|4388.5|2837
1635173390000|2021-10-25 14:49:50|4390|4389.5|4390.5|4389.5|4390.5|4389.5|4390|4389.5|278
1635173400000|2021-10-25 14:50:00|4391|4390|4389|4388|4391|4390|4389|4388|1070
1635173410000|2021-10-25 14:50:10|4388.5|4387.5|4387.5|4386.5|4389|4388|4387.5|4386.5|1081
1635173420000|2021-10-25 14:50:20|4388|4387|4387|4386|4388|4387|4387|4386|652
1635173430000|2021-10-25 14:50:30|4386.5|4386.5|4386.5|4385.5|4387|4386.5|4386|4385.5|417
1635173440000|2021-10-25 14:50:40|||||||||12
1635173450000|2021-10-25 14:50:50|4386|4385|4386|4385|4386|4385.5|4385|4384|1637
1635173460000|2021-10-25 14:51:00|4385.5||4386||4386||4385.5||758
1635173470000|2021-10-25 14:51:10|4385.5|4385.5|4385.5|4385|4385.5|4385.5|4385.5|4384.5|809
1635173480000|2021-10-25 14:51:20||4384.5||4385||4385||4384.5|283
1635173490000|2021-10-25 14:51:30|4385|4384.5|4384.5|4383.5|4385|4384.5|4383.5|4383|2551
1635173500000|2021-10-25 14:51:40|4384|4383|4383.5|4383|4384|4383|4383.5|4383|604
1635173510000|2021-10-25 14:51:50|4384|4383.5|4385|4384|4385|4384.5|4383.5|4383.5|4692
1635173520000|2021-10-25 14:52:00|4385.5|4384.5|4385|4384.5|4386|4384.5|4385|4384|2403
1635173530000|2021-10-25 14:52:10|4384.5|4384|4385.5|4384.5|4385.5|4384.5|4384|4383.5|1806
1635173540000|2021-10-25 14:52:20|4386|4385|4386|4385|4386|4385.5|4386|4385|792
1635173550000|2021-10-25 14:52:30|4386.5|4385.5|4386.5|4386|4386.5|4386|4386.5|4385.5|199
1635173560000|2021-10-25 14:52:40|4387|4386.5|4387|4386|4387|4386.5|4387|4386|140
1635173570000|2021-10-25 14:52:50|4386.5|4386.5|4387|4386.5|4387|4386.5|4386.5|4386|888
1635173580000|2021-10-25 14:53:00|4387.5|4387|4388|4387|4388.5|4388|4387.5|4387|718
1635173590000|2021-10-25 14:53:10|4388.5|4387.5|4388|4387.5|4388.5|4387.5|4388|4387.5|370
1635173600000|2021-10-25 14:53:20|4387.5|4387|4387|4386|4387.5|4387|4387|4386|715
1635173610000|2021-10-25 14:53:30|4387.5|4386.5|4387.5|4386.5|4387.5|4386.5|4387.5|4386.5|52
1635173620000|2021-10-25 14:53:40|4388|4387|4387|4386|4388|4387|4387|4386|528
1635173630000|2021-10-25 14:53:50|4387.5|4386.5|4387|4386.5|4387.5|4386.5|4387|4386.5|808
1635173640000|2021-10-25 14:54:00|4386.5|4386|4388|4387|4388|4387.5|4386.5|4386|2671
1635173650000|2021-10-25 14:54:10|4388.5|4387.5|4388|4387.5|4388.5|4387.5|4387.5|4386.5|1658
1635173660000|2021-10-25 14:54:20|||||||||20
1635173670000|2021-10-25 14:54:30|4388.5|4388|4388|4387.5|4388.5|4388|4388|4387.5|1417
1635173680000|2021-10-25 14:54:40|4387.5|4387|4387.5|4387|4388|4387.5|4387.5|4387|506
1635173690000|2021-10-25 14:54:50|4387|4386.5|4387|4386.5|4387|4386.5|4387|4386.5|190
1635173700000|2021-10-25 14:55:00|4387.5|4387|4390|4389.5|4390|4389.5|4387|4387|2992
1635173710000|2021-10-25 14:55:10|4390.5|4390|4390.5|4390|4391|4390|4390.5|4390|107
1635173720000|2021-10-25 14:55:20|4391|4389.5|4390.5|4390|4391|4390|4390|4389.5|4317
1635173740000|2021-10-25 14:55:40|4391|4390.5|4392|4391|4393|4392|4391|4390.5|1655
1635173750000|2021-10-25 14:55:50|4391.5|4391.5|4391|4390|4391.5|4391.5|4390.5|4390|466
1635173770000|2021-10-25 14:56:10|4390.5||4390.5||4390.5||4390.5||926
1635173780000|2021-10-25 14:56:20|4391|4390.5|4393|4392|4393.5|4392|4390.5|4390.5|2446
1635173790000|2021-10-25 14:56:30|4392.5|4391.5|4391.5|4390.5|4392.5|4392|4391|4390.5|1791
1635173800000|2021-10-25 14:56:40||4391||4391||4391||4391|0
1635173810000|2021-10-25 14:56:50|4392|4391.5|4392.5|4392|4392.5|4392|4391.5|4391|2877
1635173820000|2021-10-25 14:57:00|4393|4392.5|4394.5|4393.5|4394.5|4393.5|4393|4392.5|660
1635173830000|2021-10-25 14:57:10|4394|4393|4393|4392|4394|4393|4392.5|4392|1550
1635173840000|2021-10-25 14:57:20|4392.5|4391.5|4391.5|4391|4392.5|4391.5|4391.5|4390.5|551
1635173850000|2021-10-25 14:57:30|4392|4391.5|4392.5|4392|4393|4392.5|4392|4391.5|2559
1635173860000|2021-10-25 14:57:40|4392|4391.5|4391.5|4391|4392|4392|4391.5|4391|195
1635173870000|2021-10-25 14:57:50|4392|4391.5|4392|4391.5|4392|4391.5|4391.5|4391|4047
1635173880000|2021-10-25 14:58:00|4391.5|4391|4392|4391.5|4392|4391.5|4391.5|4391|1188
1635173890000|2021-10-25 14:58:10|4391.5|4391|4392.5|4391.5|4392.5|4391.5|4391.5|4391|1207
1635173900000|2021-10-25 14:58:20|4392|4391|4391.5|4391|4392|4391.5|4391.5|4391|1045
1635173910000|2021-10-25 14:58:30|4392|4391.5|4391.5|4391|4392|4391.5|4391.5|4391|1008
1635173920000|2021-10-25 14:58:40|4392|4391.5|4393|4392.5|4393|4392.5|4392|4391.5|2045
1635173930000|2021-10-25 14:58:50|4392.5|4392|4394|4393.5|4394.5|4394|4392|4391.5|12535
1635173940000|2021-10-25 14:59:00|4394.5|4393|4394|4393.5|4394.5|4393.5|4393.5|4392.5|2720
1635173950000|2021-10-25 14:59:10|4393.5|4393|4392|4391|4393.5|4393|4391.5|4391|2108
1635173960000|2021-10-25 14:59:20|4391.5|4390.5|4390.5|4390|4391.5|4390.5|4390.5|4390|2105
1635173970000|2021-10-25 14:59:30||4389.5||4390||4390||4389.5|1219
1635173980000|2021-10-25 14:59:40||4389.5||4390||4390||4389.5|2686
1635173990000|2021-10-25 14:59:50|4391|4389.5|4394|4393|4394|4393|4390.5|4389.5|11436
1635174000000|2021-10-25 15:00:00|4393.5|4392.5|4392.5|4391.5|4393.5|4392.5|4390.5|4390|6676
1635174010000|2021-10-25 15:00:10|||||||||214
1635174020000|2021-10-25 15:00:20|4392|4391|4391|4390.5|4392.5|4392|4391|4390.5|3157
1635174030000|2021-10-25 15:00:30|4390.5|4390|4390.5|4390|4391|4390.5|4390.5|4390|884
1635174040000|2021-10-25 15:00:40|4391|4390.5|4391.5|4390.5|4393|4392|4390.5|4390|7681
1635174050000|2021-10-25 15:00:50|4391|4390|4390.5|4390|4391|4390.5|4390.5|4390|860
1635174060000|2021-10-25 15:01:00|4391|4390.5|4392.5|4391.5|4393|4392|4391|4390.5|3446
1635174070000|2021-10-25 15:01:10|4393|4392|4391.5|4391|4393|4392.5|4391.5|4391|2066
1635174080000|2021-10-25 15:01:20|4391|4390.5|4391|4390.5|4391|4390.5|4391|4390.5|142
1635174090000|2021-10-25 15:01:30|4391.5|4391|4391.5|4391|4391.5|4391|4391.5|4390.5|1539
1635174100000|2021-10-25 15:01:40|4392|4391.5|4393.5|4393|4394|4393.5|4392|4391.5|1987
1635174110000|2021-10-25 15:01:50|4393|4392.5|4393.5|4393|4393.5|4393|4393|4392.5|393
1635174120000|2021-10-25 15:02:00|4393|4392.5|4394.5|4394|4395|4394.5|4393|4392.5|794
1635174130000|2021-10-25 15:02:10|4394|4393.5|4394.5|4394|4394.5|4394|4394|4393.5|54
1635174140000|2021-10-25 15:02:20|4395|4394.5|4394.5|4394|4395|4394.5|4394.5|4394|196
1635174160000|2021-10-25 15:02:40|4394|4393.5|4393|4392.5|4394.5|4394|4393|4392.5|2225
1635174170000|2021-10-25 15:02:50|4392.5|4392|4392|4391.5|4392.5|4392|4392|4391|619
1635174180000|2021-10-25 15:03:00|4392.5|4392|4393.5|4392.5|4393.5|4393|4392.5|4392|3685
1635174190000|2021-10-25 15:03:10|4393|4393|4394|4393.5|4394|4393.5|4393|4393|581
1635174200000|2021-10-25 15:03:20|4393.5|4393|4393|4392.5|4393.5|4393|4393|4392.5|1762
1635174210000|2021-10-25 15:03:30|4393.5|4393|4394|4393.5|4394.5|4394|4393|4393|1638
1635174220000|2021-10-25 15:03:40|4393.5|4393|4393.5|4393|4393.5|4393|4393.5|4393|390
1635174230000|2021-10-25 15:03:50|4393|4392.5|4393.5|4392.5|4393.5|4393|4393|4392.5|429
1635174240000|2021-10-25 15:04:00|4394|4393|4394.5|4394|4395|4394.5|4394|4393|2714
1635174250000|2021-10-25 15:04:10|4394|4393.5|4395|4394|4395.5|4395|4394|4393.5|1464
1635174260000|2021-10-25 15:04:20|4394.5|4393.5|4394.5|4394|4394.5|4394|4394|4393.5|1513
1635174270000|2021-10-25 15:04:30|4394|4393.5|4394|4393.5|4394.5|4394|4394|4393.5|100
1635174280000|2021-10-25 15:04:40|4393.5|4393|4393|4392.5|4394|4393|4393|4392.5|822
1635174290000|2021-10-25 15:04:50|4393.5|4393|4395|4394.5|4395|4394.5|4393.5|4393|1778
1635174300000|2021-10-25 15:05:00|4394.5|4394|4393.5|4392.5|4394.5|4394|4393|4392.5|1179
1635174310000|2021-10-25 15:05:10|4393|4392|4391.5|4391|4393|4392|4391|4390.5|3755
1635174320000|2021-10-25 15:05:20|4391|4390.5|4390.5|4390|4391|4390.5|4390.5|4390|192
1635174330000|2021-10-25 15:05:30|4390|4389.5|4390|4389|4390|4390|4390|4389|1826
1635174340000|2021-10-25 15:05:40|4389.5|4389.5|4389.5|4389|4390|4389.5|4389.5|4389|215
1635174350000|2021-10-25 15:05:50|4390|4389.5|4390.5|4390|4391|4390.5|4390|4389|5019
1635174360000|2021-10-25 15:06:00|4390|4389.5|4390|4389.5|4391.5|4391|4390|4389.5|2506
1635174370000|2021-10-25 15:06:10|4390.5|4390|4390|4389.5|4390.5|4390|4390|4389.5|183
1635174380000|2021-10-25 15:06:20|4389.5|4389|4388.5|4388|4389.5|4389|4388.5|4388|1038
1635174400000|2021-10-25 15:06:40||4387.5||4388||4388||4387.5|310
1635174410000|2021-10-25 15:06:50|||||||||136
1635174420000|2021-10-25 15:07:00|4388|4387.5|4388|4387.5|4388.5|4388|4387.5|4387|1667
1635174430000|2021-10-25 15:07:10|4387.5|4387|4388.5|4388|4388.5|4388|4387.5|4387|1250
1635174440000|2021-10-25 15:07:20|4388|4387.5|4389.5|4389|4390|4389|4388|4387.5|3212
1635174450000|2021-10-25 15:07:30|4390|4389.5|4390|4389|4390|4389.5|4389.5|4389|1700
1635174460000|2021-10-25 15:07:40|4389.5|4389.5|4390|4389|4390|4389.5|4389.5|4389|741
1635174470000|2021-10-25 15:07:50|4389.5|4388.5|4388.5|4388|4389.5|4388.5|4388.5|4387.5|1533
1635174480000|2021-10-25 15:08:00|4388|4387.5|4388.5|4388|4388.5|4388|4387.5|4387|2166
1635174490000|2021-10-25 15:08:10|4388|4387.5|4388.5|4387.5|4388.5|4388|4388|4387.5|295
1635174500000|2021-10-25 15:08:20|4388|4387|4388|4387.5|4388.5|4387.5|4387.5|4387|1644
1635174510000|2021-10-25 15:08:30|4387.5|4387|4387.5|4387|4387.5|4387|4387.5|4386.5|767
1635174520000|2021-10-25 15:08:40||4386.5||4387||4387||4386.5|329
1635174530000|2021-10-25 15:08:50|4388|4387.5|4388.5|4388|4388.5|4388|4388|4387.5|3638
1635174540000|2021-10-25 15:09:00|4389|4388.5|4388.5|4388|4389|4388.5|4388.5|4388|906
1635174550000|2021-10-25 15:09:10|4389|4387.5|4388|4387.5|4389|4388.5|4388|4387.5|1404
1635174560000|2021-10-25 15:09:20|4388.5|4387|4388.5|4388|4389|4388.5|4388.5|4387|1718
1635174570000|2021-10-25 15:09:30|4388|4387.5|4387|4386.5|4388|4387.5|4387|4386|1550
1635174580000|2021-10-25 15:09:40|4387.5|4387|4387.5|4387|4387.5|4387|4387.5|4387|1758
1635174590000|2021-10-25 15:09:50|||||||||617
1635174600000|2021-10-25 15:10:00|4387|4386.5|4388|4387.5|4388|4387.5|4387|4386.5|1379
1635174610000|2021-10-25 15:10:10|4387.5|4387|4388|4387.5|4388|4387.5|4387.5|4387|439
1635174630000|2021-10-25 15:10:30|4388.5|4388|4388.5|4388|4388.5|4388|4388|4387.5|1883
1635174640000|2021-10-25 15:10:40|4388|4387.5|4388.5|4388|4388.5|4388|4387.5|4387|4143
1635174650000|2021-10-25 15:10:50|4388|4387.5|4389|4388|4389|4388.5|4388|4387.5|2803
1635174660000|2021-10-25 15:11:00|4388.5|4388.5|4389|4388.5|4389|4388.5|4388.5|4388.5|25
1635174670000|2021-10-25 15:11:10|4389.5|4389|4390|4389|4390|4389.5|4389.5|4389|3235
1635174680000|2021-10-25 15:11:20|4389.5|4389.5|4389.5|4389|4390|4389.5|4389.5|4389|450
1635174690000|2021-10-25 15:11:30|4389|4388.5|4389|4388.5|4389.5|4389|4388.5|4388|2494
1635174700000|2021-10-25 15:11:40|4388.5|4388|4388|4387.5|4388.5|4388|4388|4387.5|449
1635174720000|2021-10-25 15:12:00|4388.5|4388|4388.5|4388|4388.5|4388|4388|4387.5|2810
1635174730000|2021-10-25 15:12:10|4389|4388.5|4389.5|4389|4389.5|4389|4389|4388|2232
1635174740000|2021-10-25 15:12:20|4390|4389.5|4390.5|4389.5|4390.5|4390|4390|4389.5|3289
1635174750000|2021-10-25 15:12:30|4391|4390|4390.5|4390|4391|4390|4390.5|4389.5|608
1635174760000|2021-10-25 15:12:40|4391|4390.5|4391|4390|4391.5|4391|4390.5|4390|2999
1635174770000|2021-10-25 15:12:50|4390.5||4390.5||4390.5||4390.5||0
1635174780000|2021-10-25 15:13:00|4390|4389.5|4390.5|4389.5|4391|4390|4390|4389.5|3004
1635174790000|2021-10-25 15:13:10|4390|4390|4390.5|4390|4390.5|4390|4390|4389.5|303
1635174800000|2021-10-25 15:13:20|4391|4390.5|4391.5|4391|4391.5|4391|4391|4390.5|2651
1635174810000|2021-10-25 15:13:30|4391|4390.5|4391.5|4391|4391.5|4391|4391|4390.5|391
1635174820000|2021-10-25 15:13:40|4392|4391.5|4391.5|4391|4392|4391.5|4391.5|4391|899
1635174830000|2021-10-25 15:13:50|4392|4391.5|4391.5|4391|4392|4391.5|4391.5|4391|203
1635174840000|2021-10-25 15:14:00|4392|4391.5|4393|4392.5|4393|4392.5|4392|4391.5|2850
1635174850000|2021-10-25 15:14:10|4392.5|4392|4393.5|4393|4393.5|4393|4392.5|4392|806
1635174860000|2021-10-25 15:14:20|||||||||90
1635174870000|2021-10-25 15:14:30|4394|4393.5|4394|4393.5|4394.5|4394|4394|4393.5|1507
1635174880000|2021-10-25 15:14:40|||||||||264
1635174890000|2021-10-25 15:14:50|||||||||11
1635174900000|2021-10-25 15:15:00|4394.5|4393.5|4393.5|4392.5|4394.5|4393.5|4393|4392|135
1635174910000|2021-10-25 15:15:10|4393|4392|4393.5|4392.5|4394|4393|4393|4392|0
1635174920000|2021-10-25 15:15:20|4394.5|4393|4394|4393|4394.5|4393|4393.5|4392.5|114
1635174930000|2021-10-25 15:15:30|4393.5|4392.5|4393.5|4392|4394|4392.5|4393.5|4392|128
1635174940000|2021-10-25 15:15:40|4394|4393|4395.5|4394.5|4395.5|4394.5|4393.5|4392.5|382
1635174950000|2021-10-25 15:15:50|4395|4394|4396.5|4395.5|4396.5|4395.5|4395|4394|159
1635174960000|2021-10-25 15:16:00|4396|4395|4397.5|4396.5|4397.5|4396.5|4396|4395|150
1635174970000|2021-10-25 15:16:10|4397|4396|4397.5|4396.5|4397.5|4396.5|4397|4396|2
1635174980000|2021-10-25 15:16:20|4397|4396|4396.5|4395.5|4397.5|4396.5|4396.5|4395.5|46
1635174990000|2021-10-25 15:16:30|4397.5|4396.5|4399|4398|4399.5|4398.5|4397.5|4396.5|175
1635175000000|2021-10-25 15:16:40|4399.5|4398.5|4399.5|4398.5|4400|4399|4399|4398|34
1635175010000|2021-10-25 15:16:50|4400|4399|4400|4399|4400|4399|4399.5|4398.5|0
1635175020000|2021-10-25 15:17:00|4399.5|4398.5|4400|4399|4400|4399|4399.5|4398.5|0
1635175030000|2021-10-25 15:17:10|4399.5|4398.5|4400|4398.5|4400|4399|4399.5|4398|0
1635175040000|2021-10-25 15:17:20|4399.5|4398|4399|4398|4399.5|4398.5|4399|4398|0
1635175050000|2021-10-25 15:17:30|4399.5|4398.5|4399.5|4398.5|4399.5|4398.5|4399|4398|0
1635175060000|2021-10-25 15:17:40|4399|4398|4399.5|4398.5|4399.5|4398.5|4399|4398|13
1635175070000|2021-10-25 15:17:50|4400|4399|4400.5|4399|4400.5|4399|4399.5|4398.5|50
1635175080000|2021-10-25 15:18:00|4399.5|4398.5|4400.5|4399.5|4400.5|4399.5|4399.5|4398.5|219
1635175090000|2021-10-25 15:18:10|4401|4400|4401.5|4400|4402|4400.5|4401|4399.5|411
1635175100000|2021-10-25 15:18:20|4401|4399.5|4401|4399.5|4401.5|4400|4401|4399.5|2
1635175110000|2021-10-25 15:18:30|4401.5|4400|4399.5|4398.5|4401.5|4400|4399.5|4398.5|178
1635175120000|2021-10-25 15:18:40|4400|4398|4399.5|4398.5|4400|4399|4399.5|4398|325
1635175130000|2021-10-25 15:18:50|4400|4399|4399.5|4398.5|4400|4399|4399.5|4398.5|0
1635175140000|2021-10-25 15:19:00|4400|4399|4399.5|4398.5|4400|4399|4399.5|4398|0
1635175150000|2021-10-25 15:19:10|4400|4399|4399|4398|4400|4399|4399|4398|0
1635175160000|2021-10-25 15:19:20|4399.5|4398.5|4399.5|4398.5|4399.5|4398.5|4399|4398|0
1635175170000|2021-10-25 15:19:30|4399|4398|4399|4398|4399.5|4398.5|4399|4398|0
1635175180000|2021-10-25 15:19:40|4399.5|4398.5|4401|4399.5|4401|4399.5|4399.5|4398.5|76
1635175190000|2021-10-25 15:19:50|4400.5|4399|4401|4399.5|4401|4399.5|4400|4399|0
1635175200000|2021-10-25 15:20:00|4400.5|4399|4401|4399.5|4401|4399.5|4400.5|4399|0
1635175210000|2021-10-25 15:20:10|4400.5|4399|4400|4398.5|4401|4399.5|4400|4398.5|349
1635175220000|2021-10-25 15:20:20|4399.5|4398|4400.5|4399|4400.5|4399|4399|4397.5|1
1635175230000|2021-10-25 15:20:30|4401.5|4400|4399.5|4398.5|4401.5|4400|4399.5|4398.5|501
1635175240000|2021-10-25 15:20:40|4400|4399|4399.5|4398.5|4400|4399|4399.5|4398.5|0
1635175250000|2021-10-25 15:20:50|4400|4399|4400|4398.5|4400|4399|4399.5|4398.5|0
1635175260000|2021-10-25 15:21:00|4399|4398|4399.5|4398.5|4400|4398.5|4399|4398|0
1635175270000|2021-10-25 15:21:10|4399|4398|4400.5|4399.5|4401|4400|4399|4398|33
1635175280000|2021-10-25 15:21:20|4400|4399|4400.5|4399.5|4400.5|4399.5|4400|4398.5|0
1635175290000|2021-10-25 15:21:30|4400|4399|4400.5|4399|4400.5|4399.5|4400|4398.5|0
1635175300000|2021-10-25 15:21:40|4399.5|4398|4400|4399|4400.5|4399|4399|4398|229
1635175310000|2021-10-25 15:21:50|4399.5|4398.5|4399.5|4398.5|4400|4399|4399.5|4398.5|0
1635175320000|2021-10-25 15:22:00|4400|4399|4400|4398.5|4400|4399|4399.5|4398.5|88
1635175330000|2021-10-25 15:22:10|4399|4398|4399|4398|4399.5|4398.5|4399|4397.5|304
1635175340000|2021-10-25 15:22:20|4399.5|4397.5|4400|4398.5|4400|4399|4399|4397.5|118
1635175350000|2021-10-25 15:22:30|4402|4401|4401.5|4400.5|4402|4401|4401|4400|60
1635175360000|2021-10-25 15:22:40|4401|4400|4401.5|4400.5|4401.5|4400.5|4401|4400|0
1635175370000|2021-10-25 15:22:50|4400.5|4399.5|4401|4400|4401|4400|4400.5|4399.5|46
1635175380000|2021-10-25 15:23:00|4400.5|4399.5|4400|4398.5|4401|4400|4399.5|4398.5|237
1635175390000|2021-10-25 15:23:10|4400.5|4399|4399.5|4398.5|4400.5|4399.5|4399.5|4398.5|103
1635175400000|2021-10-25 15:23:20|4400|4399|4399.5|4398.5|4400.5|4399|4399.5|4398.5|128
1635175410000|2021-10-25 15:23:30|4400|4398|4400|4398.5|4400|4398.5|4399.5|4398|94
1635175420000|2021-10-25 15:23:40|4399.5|4398|4400|4398.5|4400|4398.5|4399.5|4398|0
1635175430000|2021-10-25 15:23:50|4399.5|4398|4398|4397|4399.5|4398|4398|4397|512
1635175440000|2021-10-25 15:24:00|4397.5|4396.5|4398|4396.5|4398|4397|4397.5|4396|250
1635175450000|2021-10-25 15:24:10|4397.5|4396|4397.5|4396.5|4397.5|4396.5|4397|4396|272
1635175460000|2021-10-25 15:24:20|4397|4396|4397.5|4396.5|4398|4396.5|4397|4396|194
1635175470000|2021-10-25 15:24:30|4397|4396|4395.5|4394.5|4397|4396|4395.5|4394.5|72
1635175480000|2021-10-25 15:24:40|4396|4395|4396|4395|4396|4395|4395.5|4394.5|113
1635175490000|2021-10-25 15:24:50|4396.5|4395.5|4397.5|4396|4398|4397|4396.5|4395.5|422
1635175500000|2021-10-25 15:25:00|4398|4396.5|4397|4396|4398|4396.5|4397|4396|114
1635175510000|2021-10-25 15:25:10|4396.5|4395.5|4396.5|4395.5|4397.5|4396|4396.5|4395.5|313
1635175520000|2021-10-25 15:25:20|4397|4396|4396.5|4395.5|4397|4396|4396|4395|184
1635175530000|2021-10-25 15:25:30|4396|4395|4396.5|4395.5|4396.5|4395.5|4396|4395|0
1635175540000|2021-10-25 15:25:40|4396|4395|4397.5|4396|4398|4396.5|4396|4395|286
1635175550000|2021-10-25 15:25:50|4398|4396.5|4397.5|4396.5|4398.5|4397.5|4397.5|4396|150
1635175560000|2021-10-25 15:26:00|4398|4396|4397|4396|4398|4397|4396.5|4395.5|260
1635175570000|2021-10-25 15:26:10|4396.5|4395.5|4396|4395|4396.5|4395.5|4395.5|4394.5|122
1635175580000|2021-10-25 15:26:20|4395.5|4394|4395.5|4394.5|4396|4395|4395.5|4394|50
1635175590000|2021-10-25 15:26:30|4395|4394|4397.5|4396|4397.5|4396.5|4395|4394|222
1635175600000|2021-10-25 15:26:40|4398|4396.5|4397.5|4396|4398|4396.5|4397|4396|200
1635175610000|2021-10-25 15:26:50|4397|4396.5|4396.5|4395|4397.5|4396.5|4396.5|4395|115
1635175620000|2021-10-25 15:27:00|4397|4395.5|4395|4394|4397|4395.5|4395|4394|191
1635175630000|2021-10-25 15:27:10|4395.5|4394.5|4395|4394|4395.5|4394.5|4394.5|4393.5|94
1635175640000|2021-10-25 15:27:20|4394.5|4393.5|4395|4394|4395|4394|4394.5|4393.5|73
1635175650000|2021-10-25 15:27:30|4394.5|4393.5|4396.5|4395.5|4397|4396|4394.5|4393.5|258
1635175660000|2021-10-25 15:27:40|4397|4395|4397|4396|4397.5|4396.5|4396.5|4395|150
1635175670000|2021-10-25 15:27:50|4397.5|4395.5|4396.5|4395.5|4397.5|4396.5|4396.5|4395.5|0
1635175680000|2021-10-25 15:28:00|4397|4396|4398|4397|4398.5|4397.5|4396.5|4395.5|266
1635175690000|2021-10-25 15:28:10|4398.5|4397.5|4398|4397|4399|4397.5|4398|4397|0
1635175700000|2021-10-25 15:28:20|4398.5|4397.5|4399.5|4398.5|4399.5|4398.5|4398|4397|732
1635175710000|2021-10-25 15:28:30|4399|4397.5|4399.5|4398.5|4399.5|4398.5|4399|4397.5|1
1635175720000|2021-10-25 15:28:40|4399|4398|4399|4398|4400|4399|4399|4398|176
1635175730000|2021-10-25 15:28:50|4399.5|4398.5|4399|4398|4399.5|4398.5|4399|4398|150
1635175740000|2021-10-25 15:29:00|4399.5|4398.5|4401.5|4400|4401.5|4400|4399.5|4398.5|793
1635175750000|2021-10-25 15:29:10|4401|4399.5|4401|4400|4401.5|4400|4401|4399.5|0
1635175760000|2021-10-25 15:29:20|4402.5|4399.5|4402.5|4401|4403|4402|4402.5|4399.5|568
1635175770000|2021-10-25 15:29:30|4402|4400.5|4404|4402.5|4404.5|4403|4402|4400.5|279
1635175780000|2021-10-25 15:29:40|4403.5|4402|4404|4402.5|4404|4402.5|4402|4401|133
1635175790000|2021-10-25 15:29:50|4403.5|4402|4405|4403.5|4405|4403.5|4403|4401.5|17
1635231600000|2021-10-26 07:00:00|4402.5|4400|4399.5|4397.5|4404|4400.5|4398.5|4397|0
1635231610000|2021-10-26 07:00:10|4399|4397|4395|4393|4399|4397|4394.5|4392.5|0
1635231620000|2021-10-26 07:00:20|4395.5|4393.5|4395.5|4393|4396|4394|4395|4393|0
1635231630000|2021-10-26 07:00:30|4395|4392.5|4394|4392.5|4395|4393|4394|4392.5|0
1635231660000|2021-10-26 07:01:00|4394.5|4393|4388|4385.5|4394.5|4393.5|4386|4384.5|0
1635231670000|2021-10-26 07:01:10|4387.5|4385|4385|4383.5|4387.5|4385.5|4383|4382|0
1635231680000|2021-10-26 07:01:20|4385.5|4384|4387|4385|4388|4386.5|4383.5|4382.5|0
1635231690000|2021-10-26 07:01:30|4386.5|4384.5|4386|4383.5|4386.5|4384.5|4386|4383.5|0
1635231700000|2021-10-26 07:01:40|4386.5|4384|4385|4383|4387|4385.5|4385|4383|0
1635231710000|2021-10-26 07:01:50|4384.5|4382.5|4384|4382.5|4384.5|4383|4383|4382|0
1635231720000|2021-10-26 07:02:00|4383.5|4382|4381.5|4380|4383.5|4382|4381.5|4380|0
1635231730000|2021-10-26 07:02:10|4381|4380.5|4379|4377.5|4381|4380.5|4378.5|4377.5|0
1635231740000|2021-10-26 07:02:20|4379.5|4378|4379|4377.5|4379.5|4378.5|4379|4377.5|0
1635231750000|2021-10-26 07:02:30|4378.5|4377|4378|4376.5|4379|4377|4377.5|4376|0
1635231760000|2021-10-26 07:02:40|4377.5|4376|4378|4376.5|4378.5|4376.5|4376.5|4375|0
1635231770000|2021-10-26 07:02:50|4377.5|4376|4378|4376.5|4378.5|4376.5|4376.5|4375|0
1635231780000|2021-10-26 07:03:00|4377.5|4376|4381.5|4379.5|4381.5|4380|4377.5|4375.5|0
1635231790000|2021-10-26 07:03:10|4381|4379|4381|4380|4382.5|4380.5|4378.5|4377.5|0
1635231800000|2021-10-26 07:03:20|4381.5|4380.5|4382|4380.5|4383.5|4382.5|4381|4380|0
1635231810000|2021-10-26 07:03:30|4381.5|4380|4383|4381.5|4383.5|4381.5|4381|4380|0
1635231820000|2021-10-26 07:03:40|4382.5|4381|4382.5|4381|4382.5|4382|4382|4380.5|0
1635231830000|2021-10-26 07:03:50|4382|4380.5|4383|4380.5|4383.5|4381.5|4382|4380|0
1635231840000|2021-10-26 07:04:00|4383.5|4380|4384|4381.5|4385.5|4384|4383|4380|0
1635231850000|2021-10-26 07:04:10|4383.5|4382|4385.5|4383.5|4386|4384|4383|4381.5|0
1635231860000|2021-10-26 07:04:20|4385|4383|4384.5|4383.5|4385|4384|4384|4383|0
1635231870000|2021-10-26 07:04:30|4385|4384|4386|4384.5|4386.5|4384.5|4385|4383.5|0
1635231880000|2021-10-26 07:04:40|4386.5|4385|4388|4386.5|4388.5|4387.5|4386|4385|0
1635231890000|2021-10-26 07:04:50|4388.5|4387|4388|4386|4388.5|4387|4388|4386|0
1635231900000|2021-10-26 07:05:00|4387.5|4385.5|4387|4386|4388|4386.5|4386|4384.5|0
1635231910000|2021-10-26 07:05:10|4386.5|4385.5|4383|4382|4387.5|4386|4382.5|4382|0
1635231920000|2021-10-26 07:05:20|4383.5|4382.5|4384|4382.5|4385.5|4384.5|4382.5|4382|0
1635231930000|2021-10-26 07:05:30|4383.5|4382|4382|4380.5|4384|4382.5|4382|4380.5|0
1635231940000|2021-10-26 07:05:40|4381.5|4381|4383|4381|4383|4381.5|4381.5|4380.5|0
1635231950000|2021-10-26 07:05:50|4382.5|4380.5|4382.5|4381|4383|4381.5|4382|4380.5|0
1635231960000|2021-10-26 07:06:00|4382|4380.5|4383|4382|4383|4382.5|4380.5|4378.5|0
1635231970000|2021-10-26 07:06:10|4382.5|4381.5|4382|4381.5|4384.5|4383.5|4382|4381|0
1635231980000|2021-10-26 07:06:20|4383|4382|4382|4380.5|4385|4384.5|4382|4380.5|0
1635231990000|2021-10-26 07:06:30|4382.5|4381|4382.5|4381.5|4382.5|4381.5|4381|4380.5|0
1635232000000|2021-10-26 07:06:40|4383|4382|4385|4383.5|4385|4384|4382.5|4381|0
1635232010000|2021-10-26 07:06:50|4384.5|4383|4384.5|4383|4385|4383.5|4382.5|4381.5|0
1635232020000|2021-10-26 07:07:00|4384|4383.5|4384.5|4383|4384.5|4383.5|4384|4383|0
1635232030000|2021-10-26 07:07:10|4384|4383.5|4386|4384.5|4387|4385.5|4384|4383|0
1635232040000|2021-10-26 07:07:20|4385.5|4385|4388|4387|4388.5|4387.5|4385.5|4385|0
1635232050000|2021-10-26 07:07:30|4388.5|4387.5|4387|4385.5|4390.5|4388.5|4387|4385.5|0
1635232060000|2021-10-26 07:07:40|4387.5|4386|4386|4384.5|4388|4386.5|4385|4384|0
1635232070000|2021-10-26 07:07:50|4385.5|4384|4386.5|4385.5|4387|4386.5|4385|4384|0
1635232080000|2021-10-26 07:08:00|4387|4384.5|4387.5|4386.5|4387.5|4386.5|4386.5|4384.5|0
1635232090000|2021-10-26 07:08:10|4387|4386|4387|4384.5|4388|4386.5|4386|4384.5|0
1635232100000|2021-10-26 07:08:20|4386.5|4384|4383|4382|4386.5|4384.5|4383|4382|0
1635232110000|2021-10-26 07:08:30|4383.5||4383||4384||4383||0
1635232120000|2021-10-26 07:08:40|4383.5|4382.5|4384|4383|4386|4384.5|4383|4382|0
1635232130000|2021-10-26 07:08:50|4384.5|4382.5|4382|4381|4384.5|4383|4382|4381|0
1635232140000|2021-10-26 07:09:00|4382.5|4381.5|4383.5|4381.5|4383.5|4381.5|4382|4380.5|0
1635232150000|2021-10-26 07:09:10|4384|4382|4385|4384|4386|4384|4382|4381|0
1635232160000|2021-10-26 07:09:20|4385.5|4384.5|4389|4387|4389|4387.5|4385|4384.5|0
1635232170000|2021-10-26 07:09:30|4388.5|4387.5|4388|4387|4389|4387.5|4388|4386.5|0
1635232180000|2021-10-26 07:09:40|4387.5|4386.5|4388|4386.5|4389|4387.5|4386.5|4386|0
1635232190000|2021-10-26 07:09:50|4387.5|4386|4387|4386|4387.5|4386.5|4386|4385|0
1635232200000|2021-10-26 07:10:00|4387.5|4385.5|4385|4383|4388|4387|4384|4383|0
1635232210000|2021-10-26 07:10:10|4384.5|4382.5|4383.5|4382|4384.5|4382.5|4382.5|4382|0
1635232220000|2021-10-26 07:10:20|4383|4381.5|4378.5|4377.5|4383|4382|4378.5|4377.5|0
1635232230000|2021-10-26 07:10:30|4379|4378|4378.5|4377.5|4380|4378|4378|4377|0
1635232240000|2021-10-26 07:10:40|4378|4377|4381.5|4380|4381.5|4380.5|4377.5|4377|0
1635232250000|2021-10-26 07:10:50|4381|4380.5|4381.5|4380|4381.5|4380.5|4381|4380|0
1635232260000|2021-10-26 07:11:00|4381|4380.5|4379|4377.5|4381|4380.5|4378.5|4377.5|0
1635232270000|2021-10-26 07:11:10|4379.5|4378|4379.5|4378.5|4379.5|4378.5|4379.5|4378|0
1635232280000|2021-10-26 07:11:20|4379|4378|4377|4376|4379|4378.5|4377|4376|0
1635232290000|2021-10-26 07:11:30|4377.5|4376.5|4379|4377.5|4379.5|4378.5|4377|4376|0
1635232300000|2021-10-26 07:11:40|4379.5|4378|4379|4378|4380.5|4378.5|4378.5|4377.5|0
1635232310000|2021-10-26 07:11:50|4378.5|4377.5|4378.5|4377.5|4379.5|4378|4378|4377.5|0
1635232320000|2021-10-26 07:12:00|4379|4378|4377|4376|4379.5|4378.5|4376.5|4375.5|0
1635232330000|2021-10-26 07:12:10|4376.5|4375.5|4377.5|4377|4379.5|4378.5|4376.5|4375.5|0
1635232340000|2021-10-26 07:12:20|4377|4376|4378|4377.5|4379|4378.5|4377|4376|0
1635232350000|2021-10-26 07:12:30|4378.5|4378|4381.5|4380|4381.5|4380|4378.5|4378|0
1635232360000|2021-10-26 07:12:40|4382|4380.5|4383.5|4382.5|4384|4382.5|4381.5|4380.5|0
1635232370000|2021-10-26 07:12:50|4384|4383|4383.5|4382.5|4384.5|4383.5|4383.5|4382.5|0
1635232380000|2021-10-26 07:13:00|4384|4383|4381.5|4380|4384|4383|4381|4380|0
1635232390000|2021-10-26 07:13:10|4381|4379.5|4382|4380.5|4382.5|4381|4379|4378|0
1635232400000|2021-10-26 07:13:20||4381||4381||4381||4380.5|0
1635232410000|2021-10-26 07:13:30|4381.5|4380.5|4381.5|4380|4382|4381|4381.5|4380|0
1635232420000|2021-10-26 07:13:40|4382.5|4382|4379.5|4378|4382.5|4382|4379.5|4378|0
1635232430000|2021-10-26 07:13:50|4379|4377.5|4379.5|4378.5|4380.5|4379.5|4378|4377.5|0
1635232440000|2021-10-26 07:14:00|4380|4379|4381|4380|4382.5|4381.5|4379.5|4378.5|0
1635232450000|2021-10-26 07:14:10|4381.5|4380.5|4383.5|4382|4383.5|4382.5|4381|4380|0
1635232460000|2021-10-26 07:14:20|4383|4381.5|4382|4380.5|4383|4381.5|4380.5|4380|0
1635232470000|2021-10-26 07:14:30|4381.5|4381|4383|4381.5|4383.5|4382.5|4381.5|4381|0
1635232480000|2021-10-26 07:14:40|4382.5|4381|4383.5|4382.5|4384|4383|4382|4380.5|0
1635232490000|2021-10-26 07:14:50|4384|4383|4383.5|4382.5|4385|4384.5|4383.5|4382|0
1635232500000|2021-10-26 07:15:00|4383|4382|4388|4387.5|4388|4387.5|4381.5|4380.5|0
1635232510000|2021-10-26 07:15:10|4388.5|4387|4387|4385.5|4388.5|4387|4387|4385.5|0
1635232520000|2021-10-26 07:15:20|4386.5|4385|4385.5|4384|4386.5|4385.5|4384.5|4383.5|0
1635232530000|2021-10-26 07:15:30|4386|4384.5|4387.5|4387|4388.5|4387.5|4386|4384.5|0
1635232540000|2021-10-26 07:15:40|4388|4386.5|4384.5|4383.5|4388|4387|4384|4383|0
1635232550000|2021-10-26 07:15:50|4384|4383|4384|4383|4384|4383|4382.5|4381.5|0
1635232560000|2021-10-26 07:16:00|4384.5|4383.5|4383|4382|4384.5|4383.5|4382.5|4381.5|0
1635232570000|2021-10-26 07:16:10|4382.5|4381.5|4381.5|4380.5|4382.5|4382|4381.5|4380.5|0
1635232580000|2021-10-26 07:16:20|4382|4381|4383.5|4382.5|4384|4383|4382|4381|0
1635232590000|2021-10-26 07:16:30|4382.5|4382|4384|4383.5|4384.5|4383.5|4382.5|4382|0
1635232600000|2021-10-26 07:16:40|4384.5|4384|4386|4384.5|4386.5|4384.5|4384.5|4384|0
1635232610000|2021-10-26 07:16:50|4385.5|4385|4385.5|4384.5|4386|4385|4385|4384|0
1635232620000|2021-10-26 07:17:00|4385|4384|4384.5|4384|4385.5|4384.5|4384|4383.5|0
1635232630000|2021-10-26 07:17:10|4385|4383.5|4383.5|4382|4385.5|4384|4382.5|4381|0
1635232640000|2021-10-26 07:17:20|4384|4382.5|4386|4384.5|4386|4384.5|4384|4382.5|0
1635232650000|2021-10-26 07:17:30|4385.5|4384|4384.5|4384|4385.5|4384|4383.5|4382.5|0
1635232660000|2021-10-26 07:17:40|4385.5|4383.5|4385|4383.5|4385.5|4384.5|4384|4383.5|0
1635232670000|2021-10-26 07:17:50|4384.5|4384|4384|4382.5|4385|4384|4384|4382.5|0
1635232680000|2021-10-26 07:18:00|4383.5|4383|4382|4381|4383.5|4383|4381.5|4380.5|0
1635232690000|2021-10-26 07:18:10|4381.5|4380.5|4382.5|4381|4382.5|4381|4381|4380|0
1635232700000|2021-10-26 07:18:20|4383|4381.5|4386|4385|4386|4385|4381.5|4381|0
1635232710000|2021-10-26 07:18:30|4386.5|4385.5|4385.5|4384.5|4386.5|4386|4385|4383.5|0
1635232720000|2021-10-26 07:18:40|4385|4384|4386|4385|4387.5|4386.5|4385|4384|0
1635232730000|2021-10-26 07:18:50|4386.5|4385.5|4386|4385|4386.5|4385.5|4386|4385|0
1635232740000|2021-10-26 07:19:00|4385.5|4384.5|4386|4384.5|4386|4385|4385|4384|0
1635232750000|2021-10-26 07:19:10|4386.5|4384|4388.5|4387|4389|4387|4386|4384|0
1635232760000|2021-10-26 07:19:20|4388|4386.5|4385.5|4384|4388.5|4387|4385.5|4384|0
1635232770000|2021-10-26 07:19:30|4386|4384.5|4385|4384|4387|4385|4385|4384|0
1635232780000|2021-10-26 07:19:40|4385.5|4384.5|4385.5|4384|4385.5|4384.5|4385|4384|0
1635232790000|2021-10-26 07:19:50|4385|4383.5|4385|4383.5|4386|4385.5|4382.5|4381.5|0
1635232800000|2021-10-26 07:20:00|4384.5|4383|4384.5|4383.5|4385|4384.5|4383.5|4383|0
1635232810000|2021-10-26 07:20:10|4384|4383|4383.5|4382.5|4384|4383|4383.5|4382.5|0
1635232820000|2021-10-26 07:20:20|4383|4382|4382|4380.5|4383|4382|4381|4380|0
1635232830000|2021-10-26 07:20:30|4382.5|4381|4383|4382|4383.5|4382.5|4382.5|4381|0
1635232840000|2021-10-26 07:20:40|4382.5|4381.5|4381.5|4380|4382.5|4381.5|4380.5|4380|0
1635232850000|2021-10-26 07:20:50|4380|4379.5|4384|4383|4384|4383|4379.5|4378.5|0
1635232860000|2021-10-26 07:21:00|4383.5|4382.5|4383|4382|4383.5|4382.5|4382|4381|0
1635232870000|2021-10-26 07:21:10|4382.5|4381.5|4383|4381.5|4383|4382|4381|4380|0
1635232880000|2021-10-26 07:21:20|4383.5|4382|4384|4382|4384|4382.5|4383|4382|0
1635232890000|2021-10-26 07:21:30|4383.5|4382.5|4384.5|4383.5|4385.5|4384|4383|4382.5|0
1635232900000|2021-10-26 07:21:40|4384|4383|4384.5|4383.5|4384.5|4383.5|4383.5|4382.5|0
1635232910000|2021-10-26 07:21:50|4385|4384|4386.5|4385|4387|4386|4385|4384|0
1635232920000|2021-10-26 07:22:00|4386|4384.5|4385.5|4384.5|4386|4384.5|4385|4383.5|0
1635232930000|2021-10-26 07:22:10|4386|4385|4386|4384.5|4386|4385.5|4385.5|4384.5|0
1635232940000|2021-10-26 07:22:20|4386.5|4385|4388.5|4388|4388.5|4388|4385.5|4384.5|0
1635232950000|2021-10-26 07:22:30|4389|4387.5|4389.5|4388.5|4389.5|4388.5|4389|4387.5|0
1635232960000|2021-10-26 07:22:40|4390|4389|4393.5|4392.5|4394.5|4393.5|4390|4389|0
1635232970000|2021-10-26 07:22:50|4393|4392|4393.5|4392.5|4393.5|4392.5|4393|4392|0
1635232980000|2021-10-26 07:23:00|4394|4393|4396.5|4395.5|4396.5|4396|4394|4393|0
1635232990000|2021-10-26 07:23:10|4396|4395|4395.5|4394|4396|4395|4393.5|4392|0
1635233000000|2021-10-26 07:23:20|4395|4393.5|4393.5|4392|4395|4393.5|4393.5|4392|0
1635233010000|2021-10-26 07:23:30|4393|4391.5|4393|4391.5|4393|4391.5|4392.5|4391.5|0
1635233020000|2021-10-26 07:23:40|4392.5|4392|4391.5|4390.5|4393.5|4392.5|4391.5|4390|0
1635233030000|2021-10-26 07:23:50|4391|4390|4390|4389|4391.5|4390.5|4390|4388.5|0
1635233040000|2021-10-26 07:24:00|4389.5||4390||4390||4389.5||0
1635233050000|2021-10-26 07:24:10|4389.5|4388.5|4391|4390|4391|4390|4389|4388.5|0
1635233060000|2021-10-26 07:24:20|4391.5||4391.5||4391.5||4391.5||0
1635233070000|2021-10-26 07:24:30|4391|4389.5|4390.5|4389.5|4391|4390|4389.5|4388|0
1635233080000|2021-10-26 07:24:40|4391|4390|4391.5|4390.5|4392|4391|4391|4390|0
1635233090000|2021-10-26 07:24:50||4390||4390||4390||4390|0
1635233100000|2021-10-26 07:25:00|4391|4390.5|4392|4391|4392|4391|4390.5|4390.5|0
1635233110000|2021-10-26 07:25:10|4392.5|4391.5|4393|4392|4393|4392|4392.5|4391.5|0
1635233120000|2021-10-26 07:25:20|4392.5|4391.5|4391.5|4390|4392.5|4391.5|4390.5|4390|0
1635233130000|2021-10-26 07:25:30|4391|4390.5|4393|4391.5|4393|4391.5|4391|4390|0
1635233140000|2021-10-26 07:25:40|4393.5|4392|4393.5|4393|4394.5|4393.5|4393.5|4392|0
1635233150000|2021-10-26 07:25:50|4394|4392.5|4393.5|4392.5|4394|4392.5|4393.5|4392.5|0
1635233160000|2021-10-26 07:26:00|4393|4392|4391|4389.5|4393|4392.5|4390.5|4389.5|0
1635233170000|2021-10-26 07:26:10|4390.5|4390|4390.5|4389.5|4390.5|4390|4390|4389|0
1635233180000|2021-10-26 07:26:20|4391|4390|4390.5|4389.5|4391|4390|4390.5|4389.5|0
1635233190000|2021-10-26 07:26:30|4390|4390|4393|4392|4393|4392|4390|4390|0
1635233200000|2021-10-26 07:26:40|4392.5|4391.5|4393.5|4392.5|4393.5|4392.5|4392|4391|0
1635233210000|2021-10-26 07:26:50|4394|4393|4393.5|4392.5|4394|4393|4393.5|4392.5|0
1635233220000|2021-10-26 07:27:00|4394|4393|4394|4392.5|4394|4393|4393|4392|0
1635233230000|2021-10-26 07:27:10|4394.5|4393|4393|4392|4395|4394|4393|4391.5|0
1635233240000|2021-10-26 07:27:20|4393.5|4392.5|4394|4393|4394|4393|4393|4392.5|0
1635233250000|2021-10-26 07:27:30||4392.5||4393||4393||4392.5|0
1635233260000|2021-10-26 07:27:40|4394.5|4393.5|4394|4393|4395|4394|4394|4392.5|0
1635233270000|2021-10-26 07:27:50|4394.5||4394.5||4394.5||4394||0
1635233280000|2021-10-26 07:28:00|4395|4393.5|4395.5|4394.5|4396|4394.5|4395|4393.5|0
1635233290000|2021-10-26 07:28:10|4395|4394|4394|4393|4395|4394|4394|4393|0
1635233300000|2021-10-26 07:28:20|4393.5|4392.5|4394.5|4393.5|4394.5|4393.5|4393.5|4392.5|0
1635233310000|2021-10-26 07:28:30|4394|4393|4393.5|4393|4394|4393.5|4393.5|4392.5|0
1635233320000|2021-10-26 07:28:40|4394|4392.5|4393.5|4392.5|4394|4392.5|4393.5|4392.5|0
1635233330000|2021-10-26 07:28:50|4393|4392|4392.5|4391.5|4393|4392|4392.5|4391.5|0
1635233340000|2021-10-26 07:29:00|4393|4391|4391.5|4390.5|4393|4391|4391.5|4390.5|0
1635233350000|2021-10-26 07:29:10|4392|4391|4392|4391|4392|4391.5|4391.5|4390.5|0
1635233360000|2021-10-26 07:29:20|4391|4390.5|4391|4390|4391.5|4390.5|4391|4390|0
1635233370000|2021-10-26 07:29:30|4391.5|4390.5|4392.5|4391.5|4392.5|4392|4391.5|4390.5|0
1635233380000|2021-10-26 07:29:40|4392|4391|4392|4390.5|4392|4391|4392|4390.5|0
1635233390000|2021-10-26 07:29:50|4391.5|4391|4390|4389|4391.5|4391|4390|4389|0
1635233400000|2021-10-26 07:30:00|4389.5|4388.5|4388|4387|4389.5|4388.5|4387.5|4387|0
1635233410000|2021-10-26 07:30:10|4388.5|4387.5|4388.5|4387.5|4388.5|4387.5|4386.5|4385.5|0
1635233420000|2021-10-26 07:30:20|4388|4387|4387.5|4386.5|4388|4387|4387.5|4386|0
1635233430000|2021-10-26 07:30:30|4388|4387|4388.5|4387.5|4388.5|4388|4388|4387|0
1635233440000|2021-10-26 07:30:40|4389|4388|4388|4387|4389.5|4388.5|4388|4387|0
1635233450000|2021-10-26 07:30:50|4388.5|4386.5|4387.5|4386.5|4388.5|4386.5|4386.5|4385.5|0
1635233460000|2021-10-26 07:31:00|4387|4386|4386|4385|4388|4387|4385.5|4385|0
1635233470000|2021-10-26 07:31:10|4386.5|4385.5|4388|4386.5|4388|4386.5|4386.5|4385.5|0
1635233480000|2021-10-26 07:31:20|4387.5|4387|4387.5|4386.5|4387.5|4387|4387|4386.5|0
1635233490000|2021-10-26 07:31:30|4387|4386|4388|4387|4388.5|4387.5|4387|4386|0
1635233510000|2021-10-26 07:31:50|4387.5|4386.5|4385.5|4384.5|4388|4387|4385.5|4384.5|0
1635233520000|2021-10-26 07:32:00|4386|4385|4387|4385.5|4387|4385.5|4386|4385|0
1635233530000|2021-10-26 07:32:10|4387.5|4386|4388|4387|4388.5|4387.5|4387|4386|0
1635233540000|2021-10-26 07:32:20|4387.5|4386.5|4391.5|4390.5|4391.5|4390.5|4387.5|4386.5|0
1635233550000|2021-10-26 07:32:30|4392|4391|4392.5|4392|4392.5|4392|4391.5|4391|0
1635233560000|2021-10-26 07:32:40|4393|4391.5|4392.5|4391.5|4393|4392|4392|4391|0
1635233570000|2021-10-26 07:32:50|4393|4392|4393.5|4392.5|4393.5|4392.5|4392.5|4392|0
1635233580000|2021-10-26 07:33:00|4393|4392|4393|4392|4393|4392.5|4392.5|4391.5|0
1635233590000|2021-10-26 07:33:10|4393.5|4392.5|4393|4392|4393.5|4393|4393|4392|0
1635233600000|2021-10-26 07:33:20|4392|4392.5|4391.5|4391|4392.5|4392.5|4391.5|4391|0
1635233610000|2021-10-26 07:33:30|4391|4390.5|4390.5|4390|4391.5|4391|4390.5|4389.5|0
1635233620000|2021-10-26 07:33:40|4391|4390.5|4391.5|4390.5|4391.5|4391|4390.5|4390.5|0
1635233630000|2021-10-26 07:33:50|4392|4391|4392|4391|4392.5|4391.5|4392|4391|0
1635233640000|2021-10-26 07:34:00|4392.5|4391.5|4392|4390.5|4393.5|4392.5|4392|4390.5|0
1635233650000|2021-10-26 07:34:10||4391||4390.5||4391||4390.5|0
1635233660000|2021-10-26 07:34:20|4392.5|4391|4392|4391|4392.5|4391.5|4391.5|4391|0
1635233670000|2021-10-26 07:34:30|4391.5|4390.5|4392|4391|4392.5|4391|4391|4390.5|0
1635233680000|2021-10-26 07:34:40|4392.5|4391.5|4393|4392|4393|4392|4392.5|4391.5|0
1635233690000|2021-10-26 07:34:50|4393.5|4392.5|4393.5|4392.5|4393.5|4392.5|4393.5|4392|0
1635233700000|2021-10-26 07:35:00|4393|4393|4393|4392|4393.5|4393|4392|4391|0
1635233710000|2021-10-26 07:35:10|4393.5|4392.5|4391.5|4390.5|4393.5|4392.5|4391.5|4390.5|0
1635233720000|2021-10-26 07:35:20|4391|4390|4392|4391|4392|4391.5|4391|4390|0
1635233730000|2021-10-26 07:35:30||4390.5||4390.5||4390.5||4390.5|0
1635233740000|2021-10-26 07:35:40||4391||4391||4391||4391|0
1635233750000|2021-10-26 07:35:50|4391.5|4390.5|4390.5|4389.5|4391.5|4390.5|4390.5|4389.5|0
1635233760000|2021-10-26 07:36:00|4391|4390|4391|4389.5|4392|4390.5|4390|4389|0
1635233770000|2021-10-26 07:36:10|4390.5|4390|4390.5|4389.5|4391|4390|4390|4389|0
1635233780000|2021-10-26 07:36:20|4390|4389|4391|4390|4391|4390|4389.5|4389|0
1635233790000|2021-10-26 07:36:30|4391.5|4390.5|4391.5|4390.5|4392|4390.5|4391|4390.5|0
1635233800000|2021-10-26 07:36:40|4391|4390|4390|4389|4391|4390|4390|4389|0
1635233810000|2021-10-26 07:36:50|4390.5|4389.5|4389.5|4389|4390.5|4389.5|4389.5|4389|0
1635233820000|2021-10-26 07:37:00|4389|4388.5|4386.5|4385.5|4389|4389|4386|4385.5|0
1635233830000|2021-10-26 07:37:10|4387|4386|4387|4386|4387|4386|4387|4386|0
1635233840000|2021-10-26 07:37:20|4387.5|4386.5|4387.5|4386.5|4389|4388|4387.5|4386.5|0
1635233850000|2021-10-26 07:37:30|4387|4386|4387|4386|4387|4386|4386|4385.5|0
1635233860000|2021-10-26 07:37:40|4387.5|4386.5|4388.5|4387.5|4388.5|4387.5|4387.5|4386.5|0
1635233870000|2021-10-26 07:37:50|4388|4387|4386.5|4385.5|4388|4387|4386.5|4385.5|0
1635233880000|2021-10-26 07:38:00|4387|4386|4385.5|4384.5|4387.5|4386|4384.5|4384|0
1635233890000|2021-10-26 07:38:10|4385|4384|4385.5|4384|4386|4385|4385|4384|0
1635233900000|2021-10-26 07:38:20|4385||4385||4385||4384.5||0
1635233910000|2021-10-26 07:38:30|4384.5|4383.5|4383.5|4382.5|4384.5|4383.5|4383.5|4382.5|0
1635233920000|2021-10-26 07:38:40|4383|4382|4384|4383|4384.5|4383.5|4382.5|4382|0
1635233930000|2021-10-26 07:38:50|4383.5|4382.5|4383.5|4382.5|4384|4383.5|4383.5|4382.5|0
1635233940000|2021-10-26 07:39:00|4383|4382|4383.5|4382.5|4383.5|4382.5|4382|4381.5|0
1635233950000|2021-10-26 07:39:10|4383|4382|4383|4382|4383.5|4382|4383|4382|0
1635233960000|2021-10-26 07:39:20|4383.5|4382.5|4384.5|4383.5|4384.5|4383.5|4383.5|4382|0
1635233970000|2021-10-26 07:39:30|4385|4384|4385|4384|4386.5|4385.5|4385|4384|0
1635233980000|2021-10-26 07:39:40|4385.5|4384.5|4387.5|4386.5|4388|4386.5|4385.5|4384.5|0
1635233990000|2021-10-26 07:39:50|4388|4387|4388|4387|4388|4387.5|4387.5|4386|0
1635234000000|2021-10-26 07:40:00|4387.5|4386.5|4388|4387|4388|4387|4387.5|4386.5|0
1635234010000|2021-10-26 07:40:10|4387.5|4386.5|4387|4386|4387.5|4387|4386.5|4385.5|0
1635234020000|2021-10-26 07:40:20|4387.5|4386.5|4387.5|4387|4387.5|4387|4387.5|4386.5|0
1635234030000|2021-10-26 07:40:30|4388|4387.5|4390|4389.5|4390|4389.5|4387.5|4387.5|0
1635234040000|2021-10-26 07:40:40||4389||4389.5||4389.5||4389|0
1635234050000|2021-10-26 07:40:50|4390.5|4390|4392.5|4391.5|4392.5|4392|4390|4390|0
1635234060000|2021-10-26 07:41:00|4393|4392|4392.5|4391.5|4393.5|4392.5|4392.5|4391|0
1635234070000|2021-10-26 07:41:10|4393|4392|4394.5|4394|4395|4394|4393|4392|0
1635234080000|2021-10-26 07:41:20|4395|4394.5|4394.5|4393.5|4396|4395|4394.5|4393.5|0
1635234090000|2021-10-26 07:41:30|4395|4394|4394|4393.5|4395.5|4394.5|4394|4393.5|0
1635234100000|2021-10-26 07:41:40|4393.5|4393|4393|4392|4393.5|4393|4392.5|4391.5|0
1635234110000|2021-10-26 07:41:50|4393.5|4392.5|4393|4392|4393.5|4393|4393|4392|0
1635234120000|2021-10-26 07:42:00|4393.5|4392.5|4393.5|4393|4393.5|4393|4393|4392.5|0
1635234130000|2021-10-26 07:42:10|4392.5|4392|4392.5|4391.5|4392.5|4392|4391.5|4390.5|0
1635234140000|2021-10-26 07:42:20|4393|4392|4393|4392|4393|4392|4393|4391.5|0
1635234150000|2021-10-26 07:42:30|4392.5|4391.5|4391|4390.5|4393|4391.5|4391|4390|0
1635234160000|2021-10-26 07:42:40|4391.5|4390|4391.5|4390.5|4391.5|4390.5|4391|4390|0
1635234170000|2021-10-26 07:42:50|4391|4390|4391.5|4390|4391.5|4390|4390.5|4390|0
1635234180000|2021-10-26 07:43:00|4391|4390.5|4390.5|4389|4391.5|4390.5|4390.5|4389|0
1635234190000|2021-10-26 07:43:10|4390|4388.5|4388.5|4387.5|4390|4388.5|4388.5|4387.5|0
1635234210000|2021-10-26 07:43:30|4388|4387|4387.5|4386.5|4388|4387|4387|4386.5|0
1635234220000|2021-10-26 07:43:40|4387|4386|4388|4387.5|4388|4387.5|4386|4385.5|0
1635234230000|2021-10-26 07:43:50|4388.5|4388|4388.5|4387.5|4389|4388|4388|4386.5|0
1635234240000|2021-10-26 07:44:00|4389|4388|4389.5|4388.5|4389.5|4389|4389|4387.5|0
1635234250000|2021-10-26 07:44:10|4389|4388|4389.5|4388.5|4389.5|4388.5|4389|4388|0
1635234260000|2021-10-26 07:44:20|4390|4389|4392.5|4391.5|4393|4392|4389.5|4388.5|0
1635234270000|2021-10-26 07:44:30|4393|4392|4395|4394|4395|4394|4392.5|4391.5|0
1635234280000|2021-10-26 07:44:40|4395.5|4394.5|4398.5|4397.5|4399|4398|4395|4394|23488
1635234290000|2021-10-26 07:44:50|4397|4398|4399.5|4398.5|4399.5|4399|4397|4396.5|3930
1635234300000|2021-10-26 07:45:00|4399|4399|4398|4397|4399|4399|4397.5|4396.5|1962
1635234310000|2021-10-26 07:45:10|4398.5|4397.5|4398.5|4397.5|4398.5|4397.5|4397.5|4396.5|1166
1635234320000|2021-10-26 07:45:20|4399|4398|4399.5|4398.5|4400|4399.5|4399|4398|3045
1635234330000|2021-10-26 07:45:30|4400||4400||4400||4400||0
1635234340000|2021-10-26 07:45:40|4399.5|4399|4399.5|4398.5|4400|4399.5|4399.5|4398.5|612
1635234350000|2021-10-26 07:45:50|4400|4399|4401|4400.5|4401|4400.5|4400|4399|1132
1635234360000|2021-10-26 07:46:00|4401.5|4401|4400.5|4399.5|4402|4401|4400|4399.5|721
1635234370000|2021-10-26 07:46:10|4400|4399|4400|4399|4400|4399|4398.5|4397.5|2135
1635234380000|2021-10-26 07:46:20|4400.5|4398.5|4400|4399|4401|4400|4400|4398.5|205
1635234390000|2021-10-26 07:46:30|4399.5|4398.5|4401.5|4400.5|4402|4400.5|4399|4398.5|1954
1635234400000|2021-10-26 07:46:40|4401|4400|4400|4399|4401|4400.5|4399.5|4399|899
1635234410000|2021-10-26 07:46:50|4400.5|4399.5|4400|4399.5|4400.5|4399.5|4400|4399|1000
1635234420000|2021-10-26 07:47:00|4399.5|4399|4400|4399|4400|4399.5|4399|4398.5|1452
1635234430000|2021-10-26 07:47:10|4399.5|4398.5|4399.5|4398.5|4399.5|4399|4398.5|4397.5|1272
1635234440000|2021-10-26 07:47:20|4400|4399|4400|4398.5|4400.5|4399.5|4400|4398.5|274
1635234450000|2021-10-26 07:47:30||4399||4399||4399||4398.5|0
1635234460000|2021-10-26 07:47:40||4399.5||4399||4399.5||4399|0
1635234470000|2021-10-26 07:47:50|4399.5|4399.5|4399|4398|4399.5|4399.5|4398.5|4398|1169
1635234480000|2021-10-26 07:48:00|4399.5|4398.5|4400|4399.5|4401|4400|4399.5|4398.5|1420
1635234490000|2021-10-26 07:48:10|4400.5|4400|4400.5|4400|4401|4400.5|4400.5|4400|707
1635234500000|2021-10-26 07:48:20||4399.5||4399.5||4399.5||4399.5|326
1635234530000|2021-10-26 07:48:50|4401|4400|4400.5|4399.5|4401|4400|4400|4399.5|459
1635234540000|2021-10-26 07:49:00|4401|4400|4401|4400.5|4401|4400.5|4400.5|4400|221
1635234550000|2021-10-26 07:49:10|4401.5|4400|4400|4399.5|4401.5|4400|4400|4399.5|1496
1635234560000|2021-10-26 07:49:20|4399.5|4399|4400|4399|4400|4399.5|4399|4398|1009
1635234570000|2021-10-26 07:49:30||4399.5||4399.5||4399.5||4399.5|0
1635234590000|2021-10-26 07:49:50||4399||4399||4399||4399|355
1635234600000|2021-10-26 07:50:00|4399.5|4399.5|4398.5|4398|4399.5|4399.5|4398.5|4397.5|657
1635234610000|2021-10-26 07:50:10|4398|4397.5|4396.5|4395.5|4398.5|4397.5|4396|4395.5|2357
1635234620000|2021-10-26 07:50:20|4396|4395|4397.5|4396.5|4397.5|4396.5|4395.5|4394.5|1467
1635234630000|2021-10-26 07:50:30|4398|4397|4398|4397.5|4398.5|4397.5|4398|4397|496
1635234640000|2021-10-26 07:50:40|4397.5|4397|4399|4398|4399.5|4398.5|4397.5|4396.5|373
1635234650000|2021-10-26 07:50:50|4398.5|4397.5|4399.5|4398.5|4399.5|4398.5|4397.5|4397|1137
1635234660000|2021-10-26 07:51:00|4399|4399|4399|4398|4399|4399|4399|4398|543
1635234670000|2021-10-26 07:51:10|4398.5|4397.5|4397|4396|4399.5|4398.5|4396|4395.5|3539
1635234680000|2021-10-26 07:51:20|4396.5|4395.5|4399|4398|4399|4398|4396.5|4395.5|1021
1635234690000|2021-10-26 07:51:30|4399.5|4398.5|4399.5|4398.5|4400|4399|4398.5|4398|939
1635234700000|2021-10-26 07:51:40|4400|4399|4399|4398|4400|4399|4399|4398|732
1635234710000|2021-10-26 07:51:50|4398.5|4397.5|4398.5|4397.5|4398.5|4397.5|4397.5|4397|713
1635234730000|2021-10-26 07:52:10|4398|4397|4398|4397|4398|4397|4397.5|4397|607
1635234740000|2021-10-26 07:52:20|4398.5|4397.5|4398.5|4397.5|4398.5|4397.5|4398.5|4397.5|0
1635234750000|2021-10-26 07:52:30|4398||4398.5||4398.5||4398||510
1635234760000|2021-10-26 07:52:40|4398|4397|4396|4395.5|4398|4397|4396|4395.5|3045
1635234770000|2021-10-26 07:52:50|4396.5|4396|4398|4397|4398|4397|4396.5|4395.5|788
1635234780000|2021-10-26 07:53:00|4397.5|4396.5|4397|4396.5|4397.5|4396.5|4397|4396.5|625
1635234790000|2021-10-26 07:53:10|4397.5|4396|4398|4397|4398|4397|4396.5|4396|562
1635234800000|2021-10-26 07:53:20||4397.5||4397.5||4397.5||4397.5|0
1635234810000|2021-10-26 07:53:30|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4397|212
1635234820000|2021-10-26 07:53:40|4398|4397.5|4398.5|4397.5|4399|4398|4398|4397.5|526
1635234830000|2021-10-26 07:53:50|4399|4397|4399.5|4398.5|4399.5|4398.5|4399|4397|0
1635234840000|2021-10-26 07:54:00|4400|4399|4399|4398|4400|4399|4398.5|4398|544
1635234850000|2021-10-26 07:54:10|4398.5|4397.5|4396.5|4396|4398.5|4397.5|4396.5|4396|1229
1635234860000|2021-10-26 07:54:20|4396|4395.5|4394|4393.5|4396|4395.5|4394|4393.5|3487
1635234870000|2021-10-26 07:54:30|4393.5|4393|4393|4392|4393.5|4393|4393|4392|776
1635234880000|2021-10-26 07:54:40|4392.5|4391.5|4392.5|4391.5|4392.5|4392|4392.5|4391.5|568
1635234890000|2021-10-26 07:54:50|4393|4392|4393|4392.5|4394|4393|4393|4392|1825
1635234900000|2021-10-26 07:55:00|4393.5|4392|4392.5|4391.5|4393.5|4392.5|4392|4390.5|1224
1635234910000|2021-10-26 07:55:10|4392|4392|4391|4390.5|4393|4392|4391|4390.5|2578
1635234920000|2021-10-26 07:55:20|4391.5|4391|4392|4391|4392.5|4391|4391|4390|1048
1635234930000|2021-10-26 07:55:30|4392.5|4391.5|4392.5|4391.5|4392.5|4391.5|4391.5|4391|671
1635234940000|2021-10-26 07:55:40|4392|4391|4391|4390.5|4392.5|4391.5|4391|4390.5|1650
1635234950000|2021-10-26 07:55:50|4391.5|4390|4390.5|4389.5|4391.5|4390.5|4390|4389.5|408
1635234960000|2021-10-26 07:56:00|4391|4390|4391|4389.5|4391|4390|4390|4389.5|619
1635234970000|2021-10-26 07:56:10|4390.5|4389|4389|4388.5|4390.5|4389|4389|4388.5|381
1635234980000|2021-10-26 07:56:20|4388.5|4388|4390|4389|4390|4389|4388|4387.5|1110
1635234990000|2021-10-26 07:56:30|4390.5|4389.5|4390|4388.5|4391|4390|4389|4388.5|462
1635235000000|2021-10-26 07:56:40|4389.5|4389|4389|4388.5|4389.5|4389|4389|4388.5|199
1635235010000|2021-10-26 07:56:50|4389.5|4388|4390|4389|4390|4389|4389.5|4388|793
1635235020000|2021-10-26 07:57:00|4390.5|4389.5|4391|4390|4392.5|4391.5|4390.5|4389.5|1141
1635235030000|2021-10-26 07:57:10|4391.5|4390.5|4391.5|4390|4392|4391|4391|4390|473
1635235040000|2021-10-26 07:57:20|4391|4390.5|4390.5|4390|4391|4390.5|4390.5|4390|250
1635235050000|2021-10-26 07:57:30|4391||4391||4391.5||4390.5||458
1635235060000|2021-10-26 07:57:40|4391.5|4390.5|4390|4389|4391.5|4390.5|4389.5|4389|19603
1635235070000|2021-10-26 07:57:50|4389.5|4388.5|4390|4389.5|4390|4389.5|4389|4388|3741
1635235080000|2021-10-26 07:58:00|4390.5|4390|4390|4389.5|4391|4390|4390|4389.5|13294
1635235090000|2021-10-26 07:58:10|4389.5|4389|4390.5|4389.5|4390.5|4389.5|4389.5|4388.5|1497
1635235100000|2021-10-26 07:58:20|4390|4389|4390.5|4389.5|4391|4390|4390|4389|3445
1635235110000|2021-10-26 07:58:30|4390|4389|4389.5|4388.5|4390|4389|4389.5|4388.5|287
1635235120000|2021-10-26 07:58:40|4389|4388|4388|4387.5|4389|4388|4388|4387.5|367
1635235130000|2021-10-26 07:58:50|4387.5|4387|4387|4386|4388|4387|4387|4385.5|4052
1635235140000|2021-10-26 07:59:00|4386.5|4385.5|4387.5|4386.5|4387.5|4386.5|4386|4385.5|888
1635235150000|2021-10-26 07:59:10|4387|4386|4386|4385|4387|4386.5|4386|4385|590
1635235160000|2021-10-26 07:59:20|4386.5||4386.5||4386.5||4386||0
1635235170000|2021-10-26 07:59:30|4387|4385.5|4387.5|4386.5|4387.5|4386.5|4387|4385.5|1059
1635235180000|2021-10-26 07:59:40|4387|4387|4387|4386|4387.5|4387|4387|4385.5|774
1635235190000|2021-10-26 07:59:50|4387.5|4386.5|4384|4382.5|4387.5|4386.5|4383|4382|1755
1635235200000|2021-10-26 08:00:00|4384.5|4383|4384.5|4383.5|4384.5|4383.5|4384.5|4383|424
1635235210000|2021-10-26 08:00:10|4385|4384|4385.5|4384.5|4385.5|4384.5|4384.5|4384|368
1635235220000|2021-10-26 08:00:20|4386|4385|4385.5|4384|4386.5|4385.5|4385|4384|1836
1635235230000|2021-10-26 08:00:30|4385|4383.5|4384.5|4383.5|4385|4383.5|4384|4383|403
1635235240000|2021-10-26 08:00:40|4384|4383|4384.5|4383.5|4384.5|4384|4383.5|4382.5|798
1635235250000|2021-10-26 08:00:50||4383||4383.5||4383.5||4383|0
1635235260000|2021-10-26 08:01:00|4384|4383|4383|4382|4384|4383|4382.5|4382|247
1635235270000|2021-10-26 08:01:10|4383.5|4382.5|4383.5|4382.5|4383.5|4382.5|4383.5|4382.5|160
1635235280000|2021-10-26 08:01:20|4384|4383|4384|4383|4384|4383|4384|4383|197
1635235290000|2021-10-26 08:01:30|4384.5|4383.5|4384.5|4383.5|4384.5|4383.5|4384.5|4383.5|0
1635235300000|2021-10-26 08:01:40|4385|4384|4386.5|4385|4386.5|4385|4385|4384|1744
1635235310000|2021-10-26 08:01:50|4387|4385.5|4387|4386|4387.5|4386.5|4386.5|4385.5|355
1635235320000|2021-10-26 08:02:00|4387.5|4386.5|4387.5|4386.5|4388.5|4387.5|4386.5|4385.5|2992
1635235330000|2021-10-26 08:02:10|4387|4386|4386|4385.5|4387|4386|4386|4385.5|82
1635235340000|2021-10-26 08:02:20|4385.5|4385|4385.5|4385|4387|4386|4385.5|4384.5|1728
1635235350000|2021-10-26 08:02:30|4386|4384.5|4386|4384.5|4386|4385|4385.5|4384.5|799
1635235360000|2021-10-26 08:02:40|4385.5||4386||4386||4385||0
1635235370000|2021-10-26 08:02:50||4385||4385||4385||4385|0
1635235380000|2021-10-26 08:03:00|4385.5|4384.5|4385|4384|4385.5|4384.5|4385|4384|307
1635235390000|2021-10-26 08:03:10||4384.5||4384||4384.5||4384|0
1635235400000|2021-10-26 08:03:20|4385.5|4384.5|4386|4385|4386.5|4385.5|4385.5|4384.5|1310
1635235410000|2021-10-26 08:03:30|4385.5|4384.5|4386|4384.5|4386|4384.5|4385.5|4384.5|4
1635235420000|2021-10-26 08:03:40|4385.5|4385|4387|4385.5|4387|4385.5|4385.5|4384.5|1057
1635235430000|2021-10-26 08:03:50|4386.5||4386.5||4386.5||4386.5||0
1635235440000|2021-10-26 08:04:00|4386|4385|4385|4384|4386|4385|4385|4384|350
1635235450000|2021-10-26 08:04:10|4384.5|4383.5|4384|4383|4385|4384|4383.5|4383|1325
1635235460000|2021-10-26 08:04:20|4383.5|4382.5|4383.5|4382|4383.5|4383|4383|4382|444
1635235470000|2021-10-26 08:04:30|4383|4382.5|4383.5|4382.5|4383.5|4382.5|4382.5|4382.5|380
1635235480000|2021-10-26 08:04:40|4383|4382|4383|4382.5|4383.5|4382.5|4383|4382|103
1635235490000|2021-10-26 08:04:50|4382.5|4382|4383|4381.5|4383|4382|4382|4381.5|208
1635235500000|2021-10-26 08:05:00|4382.5|4381|4382.5|4381.5|4383|4382|4381.5|4380.5|2179
1635235510000|2021-10-26 08:05:10|4382|4382|4382|4381|4382|4382|4381|4380|1649
1635235520000|2021-10-26 08:05:20|4382.5|4381.5|4383.5|4383|4384|4383.5|4382.5|4381.5|1915
1635235530000|2021-10-26 08:05:30|4384|4382.5|4384|4383|4384|4383.5|4383|4382|2067
1635235540000|2021-10-26 08:05:40|4383.5|4382.5|4385|4383.5|4386.5|4385.5|4383.5|4382.5|1673
1635235550000|2021-10-26 08:05:50|4385.5|4384|4385|4384|4385.5|4384.5|4385|4384|1413
1635235560000|2021-10-26 08:06:00|4385.5|4384.5|4385|4384|4385.5|4384.5|4385|4384|121
1635235570000|2021-10-26 08:06:10|4384.5|4383.5|4384.5|4383|4384.5|4383.5|4384|4383|307
1635235580000|2021-10-26 08:06:20|4384|4383.5|4384.5|4383.5|4384.5|4384|4384|4383.5|327
1635235590000|2021-10-26 08:06:30|4384|4383|4383.5|4382.5|4384|4383.5|4383|4382.5|351
1635235610000|2021-10-26 08:06:50|4383|4382|4383|4382|4383|4382|4382.5|4382|338
1635235620000|2021-10-26 08:07:00|4383.5|4382.5|4385.5|4384.5|4385.5|4384.5|4383.5|4382.5|1403
1635235630000|2021-10-26 08:07:10|4384.5|4384|4387|4385.5|4387|4386|4384.5|4384|1863
1635235640000|2021-10-26 08:07:20|4386.5|4386|4387.5|4386.5|4387.5|4386.5|4386.5|4385.5|637
1635235650000|2021-10-26 08:07:30|4388|4387|4388.5|4387.5|4388.5|4387.5|4388|4387|779
1635235660000|2021-10-26 08:07:40|4389|4388|4390|4389.5|4390|4389.5|4389|4388|1575
1635235670000|2021-10-26 08:07:50|4389.5|4389|4390|4388.5|4390|4389|4389.5|4388.5|922
1635235680000|2021-10-26 08:08:00|4390.5|4389|4390.5|4389.5|4390.5|4389.5|4389.5|4388.5|1924
1635235690000|2021-10-26 08:08:10|4390|4389|4390|4389.5|4390.5|4389.5|4389.5|4389|1808
1635235700000|2021-10-26 08:08:20|4390.5|4390|4390.5|4389.5|4391|4390|4390|4389.5|3862
1635235710000|2021-10-26 08:08:30|4389.5|4389|4389|4388|4389.5|4389|4388.5|4388|1939
1635235720000|2021-10-26 08:08:40|4389.5|4388.5|4390|4388.5|4390|4388.5|4389.5|4388.5|878
1635235730000|2021-10-26 08:08:50|4389.5|4389|4389.5|4388.5|4389.5|4389|4389.5|4388.5|277
1635235740000|2021-10-26 08:09:00|4389|4388|4389|4388|4389|4388.5|4389|4388|263
1635235750000|2021-10-26 08:09:10|4389.5|4388.5|4390|4389|4390|4389.5|4389.5|4388.5|47
1635235760000|2021-10-26 08:09:20|4389.5|4388.5|4389|4388.5|4389.5|4388.5|4389|4388|139
1635235770000|2021-10-26 08:09:30|4389.5|4388|4390|4388.5|4390|4388.5|4389|4387.5|216
1635235780000|2021-10-26 08:09:40||4389||4389||4389||4389|0
1635235790000|2021-10-26 08:09:50|4390.5|4389.5|4390.5|4389.5|4390.5|4390|4390.5|4389.5|465
1635235800000|2021-10-26 08:10:00|4391|4390|4390.5|4390|4391|4390|4390.5|4390|940
1635235810000|2021-10-26 08:10:10||4389.5||4390||4390||4389.5|1705
1635235820000|2021-10-26 08:10:20|4391|4390.5|4394|4393.5|4394.5|4393.5|4390.5|4390.5|17834
1635235830000|2021-10-26 08:10:30|4394.5|4394|4392.5|4391.5|4394.5|4394|4392.5|4391|1165
1635235840000|2021-10-26 08:10:40|4393|4392|4393|4392.5|4393|4392.5|4393|4392|101
1635235850000|2021-10-26 08:10:50|4393.5|4393|4394.5|4393.5|4394.5|4393.5|4393.5|4393|57
1635235860000|2021-10-26 08:11:00|4394|4393|4394.5|4393.5|4394.5|4393.5|4393.5|4393|134
1635235870000|2021-10-26 08:11:10|4394|4393|4393|4392|4394|4393|4393|4392|551
1635235880000|2021-10-26 08:11:20||4392.5||4392||4392.5||4392|5
1635235890000|2021-10-26 08:11:30|4393.5|4392.5|4394|4393|4394|4393|4393.5|4392.5|198
1635235900000|2021-10-26 08:11:40|4393.5|4392.5|4393.5|4392.5|4393.5|4393|4393|4392.5|89
1635235910000|2021-10-26 08:11:50|4393|4393|4394|4393|4394|4393|4393|4393|340
1635235920000|2021-10-26 08:12:00|4393|4392.5|4394|4393|4394|4393|4392.5|4392|875
1635235930000|2021-10-26 08:12:10|4393.5|4392.5|4394.5|4393|4394.5|4393|4393.5|4392.5|800
1635235940000|2021-10-26 08:12:20|4394||4394.5||4394.5||4394||0
1635235950000|2021-10-26 08:12:30|4394|4393.5|4394|4393.5|4394.5|4393.5|4394|4393|847
1635235960000|2021-10-26 08:12:40|4393.5|4393|4391|4390|4393.5|4393|4391|4389.5|817
1635235970000|2021-10-26 08:12:50||4390.5||4390||4390.5||4390|0
1635235980000|2021-10-26 08:13:00|4390.5|4389.5|4390|4389.5|4390.5|4389.5|4389.5|4388.5|759
1635235990000|2021-10-26 08:13:10||4389||4389||4389||4389|261
1635236000000|2021-10-26 08:13:20|||||||||200
1635236010000|2021-10-26 08:13:30|4389.5|4389.5|4389|4388|4389.5|4389.5|4389|4388|420
1635236020000|2021-10-26 08:13:40||4388.5||4388.5||4388.5||4388.5|0
1635236030000|2021-10-26 08:13:50|4389.5|4389|4389.5|4388.5|4390|4389|4389|4388|310
1635236040000|2021-10-26 08:14:00|4390|4389|4390.5|4389.5|4390.5|4389.5|4390|4389|114
1635236050000|2021-10-26 08:14:10|4391|4390|4391|4390.5|4391|4390.5|4391|4390|0
1635236060000|2021-10-26 08:14:20|4390.5|4390|4392|4390.5|4392|4391|4390.5|4389.5|101
1635236070000|2021-10-26 08:14:30|4391.5|4391|4391.5|4390.5|4391.5|4391|4391.5|4390.5|0
1635236080000|2021-10-26 08:14:40|4392|4391|4391.5|4391|4392.5|4391.5|4391.5|4391|246
1635236090000|2021-10-26 08:14:50|4392|4391.5|4393|4392|4393.5|4392.5|4392|4391.5|503
1635236100000|2021-10-26 08:15:00||4392.5||4392.5||4392.5||4392.5|0
1635236110000|2021-10-26 08:15:10|4393.5|4392|4394|4392.5|4394.5|4393|4393.5|4392|887
1635236120000|2021-10-26 08:15:20|4394.5|4393|4393.5|4392.5|4394.5|4393.5|4393.5|4392.5|831
1635236130000|2021-10-26 08:15:30|4393|4393|4394|4393.5|4394|4393.5|4393|4392.5|100
1635236150000|2021-10-26 08:15:50|4394.5|4394|4394.5|4394|4395.5|4394|4394.5|4394|452
1635236160000|2021-10-26 08:16:00|4395|4393.5|4394.5|4393.5|4395|4394.5|4394.5|4393.5|600
1635236170000|2021-10-26 08:16:10|4395|4394|4396.5|4395.5|4397.5|4396.5|4395|4394|472
1635236180000|2021-10-26 08:16:20|4396|4395|4396.5|4395.5|4397|4396|4396|4395|2422
1635236190000|2021-10-26 08:16:30|4396|4395|4396|4394.5|4396|4395|4394.5|4393.5|2437
1635236200000|2021-10-26 08:16:40|4395.5|4395|4396.5|4395.5|4396.5|4395.5|4395.5|4395|0
1635236210000|2021-10-26 08:16:50|4397|4396|4396|4395|4397|4396|4396|4395|1311
1635236220000|2021-10-26 08:17:00|4396.5|4395.5|4396|4395|4396.5|4395.5|4396|4395|266
1635236250000|2021-10-26 08:17:30||4394.5||4395||4395||4394.5|334
1635236270000|2021-10-26 08:17:50|4395.5|4394.5|4395|4394.5|4395.5|4394.5|4395|4394|244
1635236280000|2021-10-26 08:18:00|4395.5|4395|4396.5|4395|4397|4396|4395.5|4395|151
1635236290000|2021-10-26 08:18:10|4397|4395.5|4396.5|4395.5|4397|4396|4396.5|4395.5|3
1635236300000|2021-10-26 08:18:20|4397|4396|4397.5|4396.5|4397.5|4396.5|4396.5|4396|1
1635236310000|2021-10-26 08:18:30|4398|4397|4397|4396.5|4398|4397|4397|4396|113
1635236320000|2021-10-26 08:18:40|4396.5|4396|4397|4396|4397|4396.5|4396.5|4396|104
1635236340000|2021-10-26 08:19:00|4397.5|4396.5|4398.5|4397|4398.5|4397.5|4397.5|4396.5|1022
1635236350000|2021-10-26 08:19:10|4399|4397.5|4399|4398|4399.5|4398|4398.5|4397.5|5
1635236360000|2021-10-26 08:19:20|4398.5|4397.5|4399|4398|4399|4398|4398|4397|1888
1635236370000|2021-10-26 08:19:30|4398.5|4397.5|4399|4397.5|4399|4398|4398.5|4397.5|165
1635236380000|2021-10-26 08:19:40|4399.5|4398|4399.5|4398|4399.5|4399|4399.5|4397.5|153
1635236390000|2021-10-26 08:19:50|4399|4398.5|4399|4398|4399|4398.5|4399|4398|0
1635236400000|2021-10-26 08:20:00|4399.5|4399|4399|4398|4399.5|4399|4399|4398|1186
1635236410000|2021-10-26 08:20:10|4398.5|4398.5|4399|4398.5|4399|4398.5|4398.5|4398.5|375
1635236420000|2021-10-26 08:20:20|4399.5|4399|4399.5|4398.5|4400|4399|4398.5|4398|804
1635236430000|2021-10-26 08:20:30|4399|4399|4400|4399|4400|4399|4399|4399|0
1635236440000|2021-10-26 08:20:40|4400.5|4399.5|4400.5|4399.5|4400.5|4399.5|4400.5|4399.5|1787
1635236450000|2021-10-26 08:20:50|4400|4399|4399.5|4398.5|4400|4399|4399.5|4398.5|373
1635236460000|2021-10-26 08:21:00|4399|4399|4400|4399|4400|4399|4399|4398.5|242
1635236480000|2021-10-26 08:21:20|4400.5|4399.5|4402.5|4401.5|4403|4402|4400.5|4399.5|5422
1635236490000|2021-10-26 08:21:30|4402|4401|4401|4400.5|4402|4401|4401|4400|1249
1635236510000|2021-10-26 08:21:50|4401.5|4401|4401.5|4401|4402|4401.5|4401.5|4400.5|673
1635236520000|2021-10-26 08:22:00|4402|4401.5|4401.5|4400.5|4403|4402|4401.5|4400.5|3134
1635236530000|2021-10-26 08:22:10|4402|4401|4403|4402.5|4403.5|4402.5|4401.5|4401|2681
1635236540000|2021-10-26 08:22:20|4403.5|4402|4403|4402.5|4403.5|4402.5|4403|4402|1672
1635236550000|2021-10-26 08:22:30|4402.5|4402|4403|4402|4403|4402.5|4402.5|4402|2221
1635236560000|2021-10-26 08:22:40|4402.5|4402.5|4403.5|4402.5|4403.5|4402.5|4402.5|4402.5|1229
1635236570000|2021-10-26 08:22:50|4404|4403|4405.5|4404.5|4405.5|4404.5|4404|4403|2098
1635236580000|2021-10-26 08:23:00|4405|4404|4404.5|4403.5|4405|4404|4404.5|4403.5|1478
1635236590000|2021-10-26 08:23:10|4403.5|4404|4402|4401|4403.5|4404|4402|4401|2318
1635236600000|2021-10-26 08:23:20|4402.5|4401.5|4405.5|4404.5|4406|4405|4402|4401.5|3026
1635236610000|2021-10-26 08:23:30|4406|4405|4406|4405|4406.5|4405.5|4406|4404.5|755
1635236620000|2021-10-26 08:23:40|4406.5|4405.5|4406.5|4405.5|4407.5|4406|4406|4405|2351
1635236630000|2021-10-26 08:23:50|4407|4406|4406.5|4405|4407|4406|4406.5|4405|1238
1635236640000|2021-10-26 08:24:00|4406|4404.5|4405|4404|4406|4405|4405|4404|741
1635236650000|2021-10-26 08:24:10|4404.5|4403.5|4403.5|4403|4404.5|4403.5|4403.5|4403|240
1635236660000|2021-10-26 08:24:20|4402.5|4402.5|4402.5|4401.5|4403.5|4402.5|4402.5|4401.5|1332
1635236670000|2021-10-26 08:24:30|4402||4402||4402||4402||0
1635236680000|2021-10-26 08:24:40|4401.5|4401|4402.5|4401.5|4402.5|4402|4401.5|4401|473
1635236690000|2021-10-26 08:24:50||4402||4401.5||4402||4401.5|0
1635236700000|2021-10-26 08:25:00|4402|4401|4401.5|4401|4402.5|4401|4401.5|4401|361
1635236710000|2021-10-26 08:25:10|4401|4400.5|4401|4400.5|4403|4402|4401|4400|1692
1635236720000|2021-10-26 08:25:20|4401.5|4401|4402.5|4401.5|4404|4403|4401.5|4401|1209
1635236730000|2021-10-26 08:25:30|4402|4401|4403|4401.5|4403|4402|4402|4401|739
1635236740000|2021-10-26 08:25:40|4402|4402|4402.5|4401.5|4402.5|4402|4402|4401|1074
1635236750000|2021-10-26 08:25:50|4403|4402|4403.5|4402.5|4403.5|4402.5|4403|4401.5|46
1635236760000|2021-10-26 08:26:00|4403|4402|4401.5|4400.5|4403|4402.5|4401.5|4400.5|775
1635236780000|2021-10-26 08:26:20|4402|4401|4402|4401|4402.5|4401|4402|4401|268
1635236790000|2021-10-26 08:26:30|4401.5|4400.5|4400|4399|4402|4400.5|4400|4399|1859
1635236800000|2021-10-26 08:26:40|4400.5|4399.5|4400|4398.5|4400.5|4399.5|4399|4398|1626
1635236810000|2021-10-26 08:26:50|4399.5|4399|4400|4399|4400|4399|4399|4399|396
1635236820000|2021-10-26 08:27:00|4399.5|4398.5|4399|4398.5|4399.5|4398.5|4398.5|4398|1930
1635236830000|2021-10-26 08:27:10|4398.5|4398|4400|4398.5|4400|4398.5|4398.5|4398|46
1635236840000|2021-10-26 08:27:20|4399.5||4399.5||4400||4399||132
1635236850000|2021-10-26 08:27:30|4399||4399.5||4399.5||4399||0
1635236870000|2021-10-26 08:27:50|4399|4399.5|4399.5|4398.5|4400|4399.5|4399|4398.5|300
1635236880000|2021-10-26 08:28:00|4400|4399|4400|4399|4400|4399|4400|4399|0
1635236890000|2021-10-26 08:28:10|4399.5|4398.5|4399.5|4398.5|4399.5|4398.5|4398.5|4397.5|2183
1635236900000|2021-10-26 08:28:20|4400|4399|4400|4399.5|4400|4399.5|4399.5|4399|262
1635236910000|2021-10-26 08:28:30|4399.5|4399|4399.5|4398.5|4399.5|4399|4399|4398.5|1449
1635236920000|2021-10-26 08:28:40|4400|4399|4400|4399|4400|4399.5|4400|4399|46
1635236930000|2021-10-26 08:28:50|4399.5|4399.5|4400|4399.5|4400|4399.5|4399.5|4399|211
1635236940000|2021-10-26 08:29:00|4399.5|4399|4399.5|4398|4399.5|4399|4398.5|4398|332
1635236950000|2021-10-26 08:29:10|4400|4398.5|4399.5|4398.5|4400|4399|4399.5|4398.5|1860
1635236960000|2021-10-26 08:29:20|4400|4399|4401|4400|4401.5|4400|4400|4399|701
1635236970000|2021-10-26 08:29:30|4401.5|4400.5|4400.5|4399.5|4401.5|4401|4400.5|4399.5|1650
1635236980000|2021-10-26 08:29:40|4400||4400||4400||4400||0
1635236990000|2021-10-26 08:29:50|4400.5|4399|4399.5|4399|4400.5|4399|4399.5|4399|1076
1635237000000|2021-10-26 08:30:00|4400|4398.5|4401|4400|4401|4400|4400|4398.5|1220
1635237010000|2021-10-26 08:30:10|4400.5|4399.5|4400|4399.5|4400.5|4399.5|4400|4399.5|164
1635237030000|2021-10-26 08:30:30|4400.5|4400|4401|4400|4401|4400|4400|4400|179
1635237040000|2021-10-26 08:30:40|||||||||130
1635237050000|2021-10-26 08:30:50|4401.5|4400.5|4402.5|4402|4402.5|4402|4401.5|4400.5|778
1635237060000|2021-10-26 08:31:00|4403||4402.5||4403||4402.5||10
1635237070000|2021-10-26 08:31:10|4403|4402.5|4403.5|4402|4403.5|4402.5|4403|4402|1
1635237080000|2021-10-26 08:31:20|4403|4401.5|4402|4401|4403|4402|4402|4401|472
1635237090000|2021-10-26 08:31:30|4401.5|4401.5|4401.5|4401|4401.5|4401.5|4401|4400.5|219
1635237100000|2021-10-26 08:31:40|4402|4400.5|4402|4401|4403|4402|4401.5|4400.5|703
1635237110000|2021-10-26 08:31:50|4401.5|4400.5|4401.5|4400.5|4401.5|4400.5|4401.5|4400.5|13
1635237120000|2021-10-26 08:32:00|4401||4401||4401||4401||83
1635237140000|2021-10-26 08:32:20|4400.5|4400|4398.5|4397.5|4400.5|4400|4398.5|4397.5|866
1635237150000|2021-10-26 08:32:30||4398||4398||4398||4398|0
1635237160000|2021-10-26 08:32:40|4398|4397.5|4398|4397.5|4398|4397.5|4398|4397.5|208
1635237170000|2021-10-26 08:32:50|4397.5|4397|4397.5|4397|4397.5|4397|4397|4396|1207
1635237180000|2021-10-26 08:33:00|4398|4397.5|4398.5|4397.5|4398.5|4398|4398|4397.5|1
1635237190000|2021-10-26 08:33:10|4399||4399||4399||4399||0
1635237200000|2021-10-26 08:33:20|4398.5|4398|4398|4397.5|4398.5|4398|4398|4397.5|163
1635237210000|2021-10-26 08:33:30|4398.5|4397|4398.5|4397.5|4398.5|4397.5|4398.5|4397|325
1635237220000|2021-10-26 08:33:40|4399|4398|4399.5|4398.5|4399.5|4398.5|4399|4398|204
1635237230000|2021-10-26 08:33:50|4400|4399|4400|4399|4400|4399|4399.5|4399|0
1635237240000|2021-10-26 08:34:00|4399.5|4398.5|4398.5|4397.5|4399.5|4398.5|4398.5|4397.5|361
1635237250000|2021-10-26 08:34:10|4398|4397|4398|4397|4398|4397.5|4397|4396.5|730
1635237260000|2021-10-26 08:34:20|4398.5|4397.5|4399|4398|4399|4398.5|4398|4397.5|1750
1635237270000|2021-10-26 08:34:30|4399.5|4397.5|4399|4398|4399.5|4398.5|4399|4397.5|0
1635237280000|2021-10-26 08:34:40|4399.5|4398.5|4400|4399|4400|4399|4399.5|4398|55
1635237290000|2021-10-26 08:34:50|4399.5|4398.5|4399.5|4398.5|4399.5|4398.5|4399|4398.5|564
1635237300000|2021-10-26 08:35:00|4399|4398|4398.5|4397.5|4399|4398|4398.5|4397.5|431
1635237310000|2021-10-26 08:35:10|4398|4397|4398.5|4397.5|4398.5|4397.5|4398|4397|338
1635237320000|2021-10-26 08:35:20|4397.5|4397|4399|4398|4399|4398.5|4397.5|4397|932
1635237330000|2021-10-26 08:35:30|4398|4397.5|4399|4398|4399|4398|4398|4397.5|800
1635237340000|2021-10-26 08:35:40|4399.5|4398.5|4399|4398.5|4399.5|4399|4399|4398.5|257
1635237350000|2021-10-26 08:35:50|4399.5||4399.5||4399.5||4399.5||0
1635237360000|2021-10-26 08:36:00|4398.5|4398|4399|4398|4399|4398|4398|4397.5|383
1635237370000|2021-10-26 08:36:10|4399.5||4399.5||4399.5||4399||0
1635237380000|2021-10-26 08:36:20|4400|4398.5|4399.5|4398|4400|4398.5|4399|4398|810
1635237390000|2021-10-26 08:36:30|4399|4398.5|4399.5|4398.5|4399.5|4398.5|4399|4398.5|42
1635237410000|2021-10-26 08:36:50|4398.5|4398|4398|4396.5|4399|4398|4397.5|4396.5|1120
1635237420000|2021-10-26 08:37:00||4397||4397.5||4397.5||4397|0
1635237430000|2021-10-26 08:37:10|4398.5|4398|4399.5|4399|4400|4399.5|4398.5|4398|240
1635237440000|2021-10-26 08:37:20|4400|4398.5|4399.5|4399|4400|4399|4399.5|4398.5|0
1635237450000|2021-10-26 08:37:30|4399|4398.5|4399|4398|4400|4399.5|4399|4398|1225
1635237470000|2021-10-26 08:37:50|4398.5|4397.5|4399|4397.5|4399|4397.5|4398.5|4397.5|730
1635237480000|2021-10-26 08:38:00||4398||4398||4398||4398|19
1635237490000|2021-10-26 08:38:10|4399.5|4398.5|4400|4399|4400|4399|4399.5|4398.5|172
1635237500000|2021-10-26 08:38:20||4399.5||4399.5||4399.5||4399.5|0
1635237510000|2021-10-26 08:38:30|4400.5|4400|4401|4400.5|4401|4400.5|4400.5|4400|1849
1635237520000|2021-10-26 08:38:40|4401.5|4401|4402|4401|4402|4401.5|4401|4400.5|1254
1635237530000|2021-10-26 08:38:50|4401.5|4400.5|4401|4400|4401.5|4401|4401|4400|519
1635237540000|2021-10-26 08:39:00|4401.5|4400.5|4401.5|4400.5|4401.5|4401|4401.5|4400.5|188
1635237550000|2021-10-26 08:39:10|4402|4401|4402.5|4401.5|4402.5|4401.5|4402|4401|0
1635237560000|2021-10-26 08:39:20|4402|4402|4403|4402|4403|4402|4402|4402|839
1635237570000|2021-10-26 08:39:30||4402.5||4402.5||4402.5||4402.5|0
1635237580000|2021-10-26 08:39:40|4403.5|4403|4403.5|4403|4404|4403.5|4403.5|4403|1786
1635237590000|2021-10-26 08:39:50|4404|4402.5|4403.5|4402.5|4404|4402.5|4403.5|4402.5|100
1635237600000|2021-10-26 08:40:00|4404|4403|4403.5|4402.5|4404|4403.5|4403|4402.5|332
1635237610000|2021-10-26 08:40:10|4404.5|4404|4404|4403|4404.5|4404|4404|4402.5|1993
1635237620000|2021-10-26 08:40:20||4403.5||4403.5||4403.5||4403|51
1635237640000|2021-10-26 08:40:40|4403.5|4403|4404|4403.5|4404|4403.5|4403.5|4403|281
1635237650000|2021-10-26 08:40:50|4404.5|4404|4405|4404|4405.5|4405|4404.5|4403.5|2838
1635237670000|2021-10-26 08:41:10|4404.5|4403.5|4405|4404|4405|4404|4404|4403|1647
1635237690000|2021-10-26 08:41:30|4404.5|4403.5|4403.5|4403|4404.5|4403.5|4403.5|4403|913
1635237700000|2021-10-26 08:41:40|4404|4403.5|4404.5|4403.5|4404.5|4403.5|4403.5|4403|1599
1635237710000|2021-10-26 08:41:50||4404||4404||4404||4404|0
1635237720000|2021-10-26 08:42:00|4404|4403.5|4403.5|4402.5|4404|4403.5|4403|4402.5|455
1635237730000|2021-10-26 08:42:10||4403||4402.5||4403||4402.5|400
1635237740000|2021-10-26 08:42:20|4403|4403|4403|4402.5|4403|4403|4403|4402.5|0
1635237750000|2021-10-26 08:42:30|4403.5|4403|4403.5|4402.5|4403.5|4403|4403.5|4402.5|128
1635237770000|2021-10-26 08:42:50|4404|4403|4404.5|4403.5|4404.5|4403.5|4404|4403|226
1635237780000|2021-10-26 08:43:00|||||||||17
1635237790000|2021-10-26 08:43:10|4404|4404|4404|4403.5|4404|4404|4404|4403.5|187
1635237800000|2021-10-26 08:43:20|4404.5|4404|4405|4404.5|4405|4404.5|4404.5|4404|0
1635237810000|2021-10-26 08:43:30|4404.5|4404|4403.5|4403|4404.5|4404|4403.5|4402.5|770
1635237820000|2021-10-26 08:43:40|4403|4402.5|4403|4402.5|4403|4402.5|4403|4402.5|130
1635237830000|2021-10-26 08:43:50|4403.5|4403|4403.5|4402.5|4403.5|4403|4403.5|4402.5|1267
1635237840000|2021-10-26 08:44:00||4403||4403||4403||4402.5|50
1635237850000|2021-10-26 08:44:10|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403.5|155
1635237860000|2021-10-26 08:44:20|4404.5|4404|4405|4404.5|4405.5|4405|4404.5|4404|503
1635237870000|2021-10-26 08:44:30||4404||4404||4404||4404|0
1635237880000|2021-10-26 08:44:40|4404.5|4404.5|4405|4404|4405|4404.5|4404.5|4404|252
1635237890000|2021-10-26 08:44:50|4405.5|4404.5|4406|4405|4406|4405.5|4405.5|4404.5|211
1635237900000|2021-10-26 08:45:00|4406.5|4405.5|4407|4406|4407|4406|4406.5|4405.5|192
1635237910000|2021-10-26 08:45:10|4406.5|4405.5|4406|4405.5|4406.5|4405.5|4406|4405.5|240
1635237920000|2021-10-26 08:45:20|4406.5|4406|4406.5|4406|4407|4406|4406.5|4406|172
1635237930000|2021-10-26 08:45:30|4407|4406.5|4407.5|4407|4407.5|4407|4407|4406|767
1635237950000|2021-10-26 08:45:50|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407|21
1635237960000|2021-10-26 08:46:00|4408.5|4408|4409|4408|4409|4408|4408.5|4407.5|823
1635237970000|2021-10-26 08:46:10|4408.5|4407.5|4408.5|4407.5|4409|4407.5|4408|4407.5|392
1635237980000|2021-10-26 08:46:20||4408||4407.5||4408||4407.5|258
1635237990000|2021-10-26 08:46:30|4408|4408|4408|4407.5|4409|4408|4408|4407.5|46
1635238000000|2021-10-26 08:46:40|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4406.5|546
1635238020000|2021-10-26 08:47:00|4407|4406.5|4405|4404|4407|4406.5|4405|4404|2938
1635238030000|2021-10-26 08:47:10|4404.5|4403.5|4404.5|4403.5|4404.5|4404|4404.5|4403.5|0
1635238040000|2021-10-26 08:47:20|4405|4404|4405.5|4404.5|4405.5|4404.5|4405|4404|118
1635238050000|2021-10-26 08:47:30|4406|4405|4407|4406|4407.5|4406.5|4406|4405|46
1635238060000|2021-10-26 08:47:40|4406.5||4407||4407.5||4406.5||362
1635238070000|2021-10-26 08:47:50||4406.5||4406.5||4406.5||4406.5|63
1635238080000|2021-10-26 08:48:00|4406.5|4406|4407|4406|4407|4406|4406.5|4406|216
1635238090000|2021-10-26 08:48:10||4406.5||4406||4406.5||4406|0
1635238100000|2021-10-26 08:48:20|4406.5|4406.5|4406.5|4405.5|4406.5|4406.5|4406.5|4405.5|1052
1635238110000|2021-10-26 08:48:30|4406|4405|4405.5|4404.5|4406|4405|4405.5|4404.5|286
1635238120000|2021-10-26 08:48:40|4405|4404|4407.5|4406.5|4408|4407.5|4404.5|4403.5|18878
1635238130000|2021-10-26 08:48:50|4407|4407|4407|4406.5|4407.5|4407|4407|4406.5|449
1635238140000|2021-10-26 08:49:00|4407.5|4407|4408|4407|4408|4407|4407|4407|251
1635238150000|2021-10-26 08:49:10||4407.5||4407.5||4407.5||4407.5|519
1635238160000|2021-10-26 08:49:20|4408.5|4408|4409.5|4408.5|4409.5|4409|4408.5|4408|378
1635238170000|2021-10-26 08:49:30|4409||4409||4409||4409||0
1635238180000|2021-10-26 08:49:40|4408.5|4408|4408.5|4408|4408.5|4408.5|4408.5|4408|896
1635238190000|2021-10-26 08:49:50|4408|4407.5|4407|4406|4408.5|4408|4406.5|4406|4211
1635238200000|2021-10-26 08:50:00|4406.5||4406.5||4406.5||4406.5||2162
1635238210000|2021-10-26 08:50:10|4406|4405.5|4405.5|4405|4406|4406|4405.5|4404.5|4278
1635238220000|2021-10-26 08:50:20|4406|4405.5|4406.5|4405.5|4407|4406|4406|4405.5|823
1635238230000|2021-10-26 08:50:30||4406||4406||4406||4406|0
1635238250000|2021-10-26 08:50:50|4406|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|790
1635238260000|2021-10-26 08:51:00|4405|4404.5|4405|4404|4405.5|4404.5|4404|4403.5|1152
1635238270000|2021-10-26 08:51:10|4404.5|4403.5|4404.5|4403.5|4404.5|4403.5|4404|4403.5|229
1635238280000|2021-10-26 08:51:20|4405|4403|4404|4403|4405|4403|4404|4403|1956
1635238300000|2021-10-26 08:51:40|4403.5|4402.5|4403|4402|4403.5|4402.5|4402.5|4402|1527
1635238310000|2021-10-26 08:51:50|4402.5|4401.5|4402.5|4401.5|4402.5|4401.5|4402|4401.5|468
1635238320000|2021-10-26 08:52:00|4402|4401|4401|4400|4402|4401|4401|4400|739
1635238340000|2021-10-26 08:52:20|4401.5|4400.5|4401|4400|4401.5|4401|4401|4400|814
1635238360000|2021-10-26 08:52:40|4401.5|4400.5|4401.5|4400.5|4402|4401|4401|4400|826
1635238370000|2021-10-26 08:52:50|4402|4401|4403|4402|4403|4402|4402|4401|629
1635238380000|2021-10-26 08:53:00|4402.5||4402.5||4402.5||4402.5||0
1635238390000|2021-10-26 08:53:10|4403|4402.5|4403|4402|4403|4402.5|4402.5|4402|167
1635238400000|2021-10-26 08:53:20|4402.5|4402.5|4402|4401.5|4402.5|4402.5|4402|4401.5|275
1635238410000|2021-10-26 08:53:30|4401.5|4401|4404|4403|4404|4403|4401.5|4401|1016
1635238420000|2021-10-26 08:53:40|4404.5|4403.5|4403.5|4403|4404.5|4403.5|4403.5|4403|0
1635238430000|2021-10-26 08:53:50|4403|4402.5|4403.5|4402.5|4403.5|4402.5|4403|4402.5|96
1635238440000|2021-10-26 08:54:00|4403|4403|4403|4402|4403|4403|4402.5|4402|758
1635238450000|2021-10-26 08:54:10||4402.5||4402.5||4402.5||4402.5|0
1635238470000|2021-10-26 08:54:30|4402.5|4402|4403|4402.5|4403|4402.5|4402.5|4401.5|92
1635238480000|2021-10-26 08:54:40|4402.5|4402|4402.5|4402|4402.5|4402|4402.5|4402|146
1635238490000|2021-10-26 08:54:50|4402|4401.5|4402|4401.5|4402|4401.5|4402|4401|546
1635238500000|2021-10-26 08:55:00|4401.5|4401|4399.5|4399|4402|4401|4399.5|4399|2055
1635238510000|2021-10-26 08:55:10||4398.5||4398.5||4398.5||4398.5|437
1635238520000|2021-10-26 08:55:20|4399|4398|4399|4398|4399|4398|4398.5|4398|652
1635238530000|2021-10-26 08:55:30||4398.5||4398.5||4398.5||4398.5|242
1635238540000|2021-10-26 08:55:40|4399.5|4399|4399|4398.5|4399.5|4399|4399|4398.5|756
1635238550000|2021-10-26 08:55:50||4398||4398||4398||4398|0
1635238560000|2021-10-26 08:56:00|4398.5|4397.5|4399|4398|4399.5|4399|4398|4397.5|976
1635238570000|2021-10-26 08:56:10|||||||||6
1635238580000|2021-10-26 08:56:20|4398.5|4397.5|4398|4397|4398.5|4397.5|4397.5|4397|1783
1635238590000|2021-10-26 08:56:30|4397.5|4397.5|4399|4398|4399|4398|4397.5|4397.5|0
1635238600000|2021-10-26 08:56:40||4398.5||4398.5||4398.5||4398.5|0
1635238610000|2021-10-26 08:56:50|4398.5|4398|4399.5|4398.5|4400|4398.5|4398.5|4398|267
1635238620000|2021-10-26 08:57:00|4400|4399|4400|4399|4400|4399.5|4400|4398.5|271
1635238630000|2021-10-26 08:57:10|4399.5|4398.5|4399|4398.5|4399.5|4398.5|4399|4398.5|294
1635238640000|2021-10-26 08:57:20|4398.5|4398|4398|4397|4398.5|4398|4397.5|4397|1059
1635238650000|2021-10-26 08:57:30||4397.5||4397||4397.5||4397|20
1635238660000|2021-10-26 08:57:40|4397.5|4397.5|4397.5|4397|4398|4397.5|4397.5|4397|0
1635238670000|2021-10-26 08:57:50|4397|4396.5|4397|4396|4398|4397|4396.5|4396|241
1635238680000|2021-10-26 08:58:00|4397.5|4396.5|4397.5|4396.5|4397.5|4396.5|4397.5|4396.5|0
1635238700000|2021-10-26 08:58:20||4397||4397||4397||4397|0
1635238720000|2021-10-26 08:58:40|4397|4396.5|4397.5|4396.5|4397.5|4396.5|4397|4396.5|481
1635238730000|2021-10-26 08:58:50|4397|4396|4396.5|4396|4397|4396.5|4396.5|4396|271
1635238740000|2021-10-26 08:59:00|4397||4397||4397||4397||333
1635238750000|2021-10-26 08:59:10|4396.5|4395.5|4396|4395|4396.5|4395.5|4395.5|4395|972
1635238760000|2021-10-26 08:59:20|4395.5|4394.5|4395.5|4395|4395.5|4395|4395|4394.5|950
1635238770000|2021-10-26 08:59:30|4395|4394.5|4395.5|4394.5|4395.5|4395|4395|4394.5|346
1635238780000|2021-10-26 08:59:40|4396|4395|4395.5|4395|4396|4395.5|4395.5|4395|436
1635238790000|2021-10-26 08:59:50|4395|4394.5|4396|4395|4396|4395|4395|4394.5|256
1635238800000|2021-10-26 09:00:00||4395.5||4395.5||4395.5||4395.5|0
1635238810000|2021-10-26 09:00:10|4395.5|4395|4395|4394|4395.5|4395|4394.5|4394|1048
1635238820000|2021-10-26 09:00:20|4394.5||4395||4395||4394.5||1
1635238830000|2021-10-26 09:00:30|4394.5|4393.5|4394.5|4394|4395|4394|4394|4393.5|3158
1635238840000|2021-10-26 09:00:40|4395|4394.5|4395|4394.5|4395|4394.5|4395|4394.5|179
1635238850000|2021-10-26 09:00:50|4395.5|4395|4395.5|4394.5|4395.5|4395|4394.5|4394|655
1635238870000|2021-10-26 09:01:10|4395|4394|4394|4393.5|4395|4394|4394|4393.5|1379
1635238880000|2021-10-26 09:01:20|4394.5|4393|4394|4393.5|4394.5|4393.5|4394|4393|712
1635238890000|2021-10-26 09:01:30|4394.5|4393|4393|4392.5|4394.5|4393.5|4393|4392.5|1143
1635238900000|2021-10-26 09:01:40|4394|4393.5|4393|4392|4394|4393.5|4392.5|4391.5|4856
1635238910000|2021-10-26 09:01:50|4393.5|4392.5|4394|4393|4394|4393|4393.5|4392.5|477
1635238920000|2021-10-26 09:02:00|4393.5|4392.5|4393.5|4393|4394|4393|4393.5|4392.5|358
1635238930000|2021-10-26 09:02:10|4394|4392.5|4392.5|4391.5|4394|4393|4392|4391.5|629
1635238940000|2021-10-26 09:02:20|4392|4391|4391.5|4390.5|4392|4391|4391|4390.5|403
1635238960000|2021-10-26 09:02:40|4392|4391|4392|4391|4392.5|4391.5|4391.5|4390.5|966
1635238970000|2021-10-26 09:02:50|4392.5|4391.5|4392.5|4391.5|4392.5|4391.5|4392.5|4391.5|0
1635238980000|2021-10-26 09:03:00|4392|4392|4392.5|4392|4392.5|4392|4392|4392|6
1635238990000|2021-10-26 09:03:10|4393|4392.5|4393.5|4392.5|4394.5|4394|4393|4392.5|8693
1635239000000|2021-10-26 09:03:20|4393|4393|4393|4392.5|4393|4393|4393|4392.5|126
1635239020000|2021-10-26 09:03:40|4392.5|4392|4391.5|4390.5|4393|4392|4391.5|4390.5|1462
1635239040000|2021-10-26 09:04:00|4392|4391|4392.5|4391.5|4392.5|4392|4392|4390.5|919
1635239050000|2021-10-26 09:04:10|4392|4392|4392.5|4391.5|4392.5|4392|4392|4391.5|25
1635239060000|2021-10-26 09:04:20|4392||4392||4392||4392||0
1635239070000|2021-10-26 09:04:30|4392.5|4391|4392.5|4392|4392.5|4392|4392.5|4391|200
1635239080000|2021-10-26 09:04:40|4392|4391.5|4391.5|4390.5|4392|4391.5|4391|4390|2342
1635239090000|2021-10-26 09:04:50|4392|4391|4391.5|4390.5|4392.5|4391.5|4391|4390.5|23
1635239100000|2021-10-26 09:05:00|4391|4391|4392|4391|4392|4391|4391|4390.5|1427
1635239110000|2021-10-26 09:05:10|4392.5|4391.5|4392|4391|4393|4392|4392|4391|1088
1635239130000|2021-10-26 09:05:30|4391.5|4390.5|4391.5|4391|4391.5|4391|4391.5|4390.5|0
1635239140000|2021-10-26 09:05:40|4391|4390.5|4391.5|4390.5|4391.5|4391|4390.5|4390|1527
1635239150000|2021-10-26 09:05:50|4392|4391|4392|4391|4392|4391.5|4392|4391|411
1635239160000|2021-10-26 09:06:00|4391.5|4390.5|4390.5|4390|4391.5|4390.5|4390.5|4390|480
1635239170000|2021-10-26 09:06:10|4391|4390.5|4391.5|4390.5|4391.5|4390.5|4391|4390|0
1635239180000|2021-10-26 09:06:20|4391||4391.5||4391.5||4391||127
1635239190000|2021-10-26 09:06:30|4391|4390|4390.5|4390|4391|4390|4390.5|4390|954
1635239200000|2021-10-26 09:06:40|4390|4389.5|4390.5|4389.5|4390.5|4389.5|4390|4389.5|843
1635239220000|2021-10-26 09:07:00|4391|4390|4391|4390|4391.5|4391|4390.5|4390|1395
1635239230000|2021-10-26 09:07:10|4390|4389.5|4390.5|4390|4391|4390|4390|4389.5|912
1635239240000|2021-10-26 09:07:20|4390|4389.5|4389|4388|4390|4389.5|4389|4388|1045
1635239250000|2021-10-26 09:07:30||4388.5||4388||4388.5||4388|279
1635239260000|2021-10-26 09:07:40|4389.5|4388.5|4389.5|4389|4389.5|4389|4389|4388.5|48
1635239270000|2021-10-26 09:07:50|4390||4390||4390||4389.5||381
1635239280000|2021-10-26 09:08:00|4389.5||4389.5||4389.5||4389.5||37
1635239290000|2021-10-26 09:08:10|4389|4388.5|4389|4388|4389|4388.5|4389|4388|392
1635239300000|2021-10-26 09:08:20|4389.5|4388.5|4390|4389|4390|4389|4389.5|4388.5|491
1635239310000|2021-10-26 09:08:30|4390.5|4389.5|4390.5|4389.5|4390.5|4390|4390.5|4389.5|1705
1635239320000|2021-10-26 09:08:40|4390|4389|4390|4389|4390|4389|4389.5|4389|653
1635239330000|2021-10-26 09:08:50|4389.5|4388.5|4389|4388.5|4389.5|4388.5|4389|4388.5|348
1635239340000|2021-10-26 09:09:00|4388.5|4388|4389.5|4388.5|4389.5|4388.5|4388.5|4388|684
1635239350000|2021-10-26 09:09:10|4390||4389.5||4390||4389.5||0
1635239370000|2021-10-26 09:09:30|4390|4389|4389.5|4388.5|4390|4389.5|4389|4388.5|464
1635239380000|2021-10-26 09:09:40|4388.5|4388|4388.5|4387.5|4389.5|4388|4388.5|4387.5|1457
1635239390000|2021-10-26 09:09:50|4389|4388|4389|4388|4389.5|4388.5|4389|4387.5|0
1635239400000|2021-10-26 09:10:00|4389.5|4388.5|4392|4391|4392|4391|4389.5|4388.5|3248
1635239410000|2021-10-26 09:10:10|4391.5|4390.5|4391.5|4390.5|4391.5|4390.5|4391|4390.5|0
1635239440000|2021-10-26 09:10:40|4391|4390|4391|4390|4391|4390|4390.5|4390|846
1635239450000|2021-10-26 09:10:50|4390.5|4389.5|4390|4389.5|4390.5|4389.5|4390|4389|432
1635239460000|2021-10-26 09:11:00|4389.5|4389|4390|4389|4390|4389.5|4389.5|4389|559
1635239470000|2021-10-26 09:11:10|4390.5|4389.5|4391|4390.5|4391|4390.5|4390.5|4389.5|213
1635239480000|2021-10-26 09:11:20|4391.5|4391|4391|4390.5|4392|4391|4391|4390.5|176
1635239490000|2021-10-26 09:11:30|4391.5|4390|4390|4389.5|4391.5|4390.5|4390|4389.5|507
1635239500000|2021-10-26 09:11:40|||||||||120
1635239510000|2021-10-26 09:11:50|4390.5|4390|4391|4390|4391|4390.5|4390|4390|1338
1635239540000|2021-10-26 09:12:20|4391.5|4390.5|4391|4390|4392|4391.5|4391|4390|324
1635239550000|2021-10-26 09:12:30|4390.5|4390.5|4391.5|4390.5|4391.5|4391|4390.5|4390|1262
1635239560000|2021-10-26 09:12:40|4391|4390|4391|4390|4391|4390.5|4390.5|4390|268
1635239570000|2021-10-26 09:12:50|4390.5|4389.5|4390.5|4389.5|4390.5|4389.5|4390|4389|323
1635239580000|2021-10-26 09:13:00|4391||4390.5||4391||4390.5||0
1635239590000|2021-10-26 09:13:10||4390||4390||4390||4390|1
1635239610000|2021-10-26 09:13:30|4391|4390.5|4391|4390.5|4391.5|4390.5|4391|4390.5|804
1635239620000|2021-10-26 09:13:40|4390.5|4390|4390.5|4390|4390.5|4390|4390.5|4390|211
1635239630000|2021-10-26 09:13:50|4390|4389.5|4390|4389.5|4390|4389.5|4390|4389.5|78
1635239640000|2021-10-26 09:14:00|||||||||440
1635239650000|2021-10-26 09:14:10|4389.5|4389|4390.5|4389.5|4390.5|4389.5|4389.5|4389|961
1635239670000|2021-10-26 09:14:30|4391|4390|4391|4390.5|4391.5|4390.5|4391|4390|114
1635239680000|2021-10-26 09:14:40|4391.5|4390|4391.5|4390.5|4391.5|4390.5|4391.5|4390|614
1635239690000|2021-10-26 09:14:50|4392|4391|4391.5|4391|4392|4391.5|4391.5|4391|439
1635239700000|2021-10-26 09:15:00|4391|4390.5|4390.5|4389.5|4391|4391|4390|4389.5|1054
1635239710000|2021-10-26 09:15:10|4391|4390|4391|4390|4391.5|4390.5|4391|4390|0
1635239720000|2021-10-26 09:15:20|4390.5|4389.5|4389|4388|4390.5|4389.5|4388.5|4388|1327
1635239730000|2021-10-26 09:15:30||4388.5||4388.5||4388.5||4388|175
1635239750000|2021-10-26 09:15:50|4388.5|4388|4389.5|4388|4389.5|4389|4388.5|4388|1465
1635239760000|2021-10-26 09:16:00||4388.5||4388.5||4388.5||4388.5|0
1635239770000|2021-10-26 09:16:10|4389|4388|4388|4387|4389|4388|4387.5|4387|1045
1635239780000|2021-10-26 09:16:20|4387.5|4386.5|4387|4386.5|4387.5|4387|4387|4386.5|685
1635239800000|2021-10-26 09:16:40|4387.5|4387|4387.5|4386.5|4387.5|4387|4387.5|4386.5|197
1635239810000|2021-10-26 09:16:50|4387|4386|4387|4386|4387.5|4386.5|4387|4386|303
1635239820000|2021-10-26 09:17:00|4387.5|4386.5|4388|4387|4388|4387.5|4387.5|4386.5|1108
1635239830000|2021-10-26 09:17:10|4388.5|4387.5|4388.5|4388|4389|4388.5|4388|4387.5|1947
1635239840000|2021-10-26 09:17:20|4389|4388.5|4389|4388|4389.5|4389|4388.5|4388|774
1635239850000|2021-10-26 09:17:30|4388|4387.5|4388|4387|4388.5|4387.5|4388|4387|251
1635239860000|2021-10-26 09:17:40|4387.5|4386.5|4387.5|4387|4387.5|4387|4387.5|4386.5|66
1635239870000|2021-10-26 09:17:50|4388|4387.5|4388.5|4387.5|4388.5|4387.5|4388|4387.5|1132
1635239890000|2021-10-26 09:18:10||4388||4388||4388||4388|25
1635239900000|2021-10-26 09:18:20|4388|4387.5|4388|4387|4388|4388|4388|4387|405
1635239930000|2021-10-26 09:18:50|4388.5|4387.5|4389|4388|4389.5|4389|4388.5|4387.5|613
1635239940000|2021-10-26 09:19:00|4388.5|4387.5|4388.5|4387.5|4388.5|4387.5|4388|4387|296
1635239950000|2021-10-26 09:19:10|4388|4387|4388|4387|4388|4387|4388|4387|0
1635239960000|2021-10-26 09:19:20|4388.5|4387.5|4388.5|4387.5|4388.5|4387.5|4388.5|4387|0
1635239970000|2021-10-26 09:19:30|||||||||9
1635239980000|2021-10-26 09:19:40|||||||||11
1635239990000|2021-10-26 09:19:50|4388|4387|4388.5|4387.5|4388.5|4388|4388|4387|196
1635240000000|2021-10-26 09:20:00|4389|4388|4389|4388|4390|4389|4389|4388|478
1635240010000|2021-10-26 09:20:10|4388.5||4389||4389||4388.5||756
1635240030000|2021-10-26 09:20:30|4389.5||4389||4389.5||4389||0
1635240040000|2021-10-26 09:20:40|4388.5|4387.5|4388|4387|4388.5|4388|4387.5|4387|852
1635240050000|2021-10-26 09:20:50|4387.5|4386.5|4388|4387|4388|4387|4387|4386.5|73
1635240060000|2021-10-26 09:21:00|4387.5|4387.5|4388|4387|4388.5|4388|4387.5|4387|574
1635240070000|2021-10-26 09:21:10|4387.5||4387.5||4387.5||4387.5||0
1635240100000|2021-10-26 09:21:40|4387|4386.5|4387|4386.5|4387|4386.5|4387|4386.5|507
1635240110000|2021-10-26 09:21:50|||||||||460
1635240120000|2021-10-26 09:22:00||4386||4386.5||4386.5||4386|99
1635240130000|2021-10-26 09:22:10|4386.5|4386|4386.5|4386|4386.5|4386.5|4386.5|4386|466
1635240140000|2021-10-26 09:22:20|4387|4386.5|4386|4385|4387|4386.5|4386|4385|2510
1635240150000|2021-10-26 09:22:30|4386.5|4385.5|4386|4385|4386.5|4385.5|4386|4385|284
1635240160000|2021-10-26 09:22:40|4386.5|4385.5|4386|4385.5|4386.5|4385.5|4386|4385.5|0
1635240170000|2021-10-26 09:22:50|4385.5|4385|4385.5|4385|4385.5|4385|4385.5|4385|702
1635240180000|2021-10-26 09:23:00|4385|4384.5|4383|4382|4385|4384.5|4382.5|4381.5|5312
1635240190000|2021-10-26 09:23:10|||||||||7
1635240210000|2021-10-26 09:23:30|4383.5|4382.5|4384|4383|4384|4383|4383|4382|2504
1635240220000|2021-10-26 09:23:40|4383.5|4382.5|4382.5|4382|4383.5|4382.5|4382|4381.5|4488
1635240230000|2021-10-26 09:23:50|4383|4382.5|4383|4382|4383|4382.5|4383|4382|799
1635240240000|2021-10-26 09:24:00|4382.5|4381.5|4379|4378|4382.5|4381.5|4378.5|4377.5|8515
1635240250000|2021-10-26 09:24:10|4377.5|4377|4377|4376|4378.5|4377.5|4377|4376|3239
1635240260000|2021-10-26 09:24:20|4377.5|4377|4379.5|4378.5|4381|4379.5|4377.5|4376.5|6916
1635240270000|2021-10-26 09:24:30|4380|4379|4380|4378.5|4380.5|4379.5|4379.5|4378.5|1164
1635240280000|2021-10-26 09:24:40|4379.5|4378|4379|4377.5|4379.5|4378.5|4377.5|4376.5|3209
1635240290000|2021-10-26 09:24:50|4378.5|4377|4377|4376|4378.5|4377.5|4376.5|4376|3683
1635240300000|2021-10-26 09:25:00|4377.5|4376.5|4377|4376|4378|4377|4376.5|4376|6629
1635240310000|2021-10-26 09:25:10|4376.5|4375.5|4376|4375.5|4376.5|4375.5|4376|4375|2236
1635240320000|2021-10-26 09:25:20|4376.5|4375|4378|4377|4378|4377|4376.5|4375|2360
1635240330000|2021-10-26 09:25:30|4378.5|4377.5|4379.5|4378|4379.5|4378.5|4378.5|4377.5|1478
1635240340000|2021-10-26 09:25:40|4380|4379|4380|4379|4380.5|4379.5|4379.5|4378|1839
1635240350000|2021-10-26 09:25:50|4380.5|4379.5|4381|4380|4381.5|4380.5|4380|4379.5|2088
1635240360000|2021-10-26 09:26:00|4380.5|4379.5|4380|4379|4380.5|4379.5|4379.5|4378.5|1450
1635240370000|2021-10-26 09:26:10|4379.5|4379.5|4379|4378|4379.5|4379.5|4378|4377.5|1217
1635240380000|2021-10-26 09:26:20|4379.5|4378.5|4378.5|4378|4380|4379|4378.5|4377|3858
1635240390000|2021-10-26 09:26:30|4379|4378.5|4379.5|4378.5|4380|4379|4378.5|4377.5|684
1635240400000|2021-10-26 09:26:40|4380|4379|4379.5|4379|4380|4379.5|4379.5|4379|114
1635240420000|2021-10-26 09:27:00|4380|4379.5|4381|4380|4382.5|4382|4380|4379.5|3197
1635240430000|2021-10-26 09:27:10|4380.5|4379.5|4381.5|4380.5|4381.5|4380.5|4380.5|4379.5|981
1635240440000|2021-10-26 09:27:20|||||||||125
1635240450000|2021-10-26 09:27:30|4381|4380|4380|4379.5|4381|4380|4380|4379.5|462
1635240460000|2021-10-26 09:27:40|4380.5|4380|4380.5|4379.5|4381.5|4380.5|4380.5|4379.5|2888
1635240470000|2021-10-26 09:27:50|4380|4379|4380|4379|4380|4379|4380|4379|11
1635240480000|2021-10-26 09:28:00|4379.5|4378.5|4379.5|4378.5|4379.5|4378.5|4379|4378.5|128
1635240490000|2021-10-26 09:28:10|4380|4379|4380|4379|4380|4379|4380|4379|551
1635240500000|2021-10-26 09:28:20|4380.5|4379.5|4381|4380|4381|4380|4380|4379|2573
1635240510000|2021-10-26 09:28:30||4380.5||4380||4380.5||4380|138
1635240520000|2021-10-26 09:28:40|4380.5|4379.5|4378|4377|4380.5|4379.5|4378|4377|595
1635240530000|2021-10-26 09:28:50|4377.5|4376.5|4377.5|4376.5|4377.5|4376.5|4377|4376|714
1635240540000|2021-10-26 09:29:00|4378.5|4376|4378|4377|4378.5|4378|4377.5|4376|2181
1635240550000|2021-10-26 09:29:10|4377.5|4376.5|4377.5|4376.5|4378|4376.5|4377|4376.5|511
1635240560000|2021-10-26 09:29:20|4378|4377|4378.5|4377.5|4378.5|4377.5|4378|4377|282
1635240570000|2021-10-26 09:29:30|4378|4378|4378.5|4378|4378.5|4378|4378|4378|391
1635240580000|2021-10-26 09:29:40|4378|4377.5|4378|4377|4378|4377.5|4378|4377|196
1635240590000|2021-10-26 09:29:50|4378.5|4377.5|4379|4378.5|4379|4378.5|4378.5|4377.5|121
1635240600000|2021-10-26 09:30:00|4378.5|4378|4378.5|4377.5|4379|4378|4377.5|4377|561
1635240610000|2021-10-26 09:30:10|4379|4378|4379|4378|4379|4378.5|4379|4378|255
1635240620000|2021-10-26 09:30:20|4378.5|4377.5|4377.5|4376.5|4379|4378.5|4377.5|4376.5|1691
1635240630000|2021-10-26 09:30:30|4377|4376|4378|4377|4378|4377|4377|4376|517
1635240640000|2021-10-26 09:30:40|4377.5|4376.5|4377|4376.5|4377.5|4376.5|4377|4376.5|822
1635240650000|2021-10-26 09:30:50|4377.5|4377|4377.5|4376.5|4378|4377|4377.5|4376.5|55
1635240660000|2021-10-26 09:31:00|4377|4376|4376.5|4376|4377|4376|4376.5|4376|278
1635240670000|2021-10-26 09:31:10|4377|4376.5|4379|4377.5|4379|4378|4377|4376.5|382
1635240680000|2021-10-26 09:31:20|4378.5|4378|4378.5|4378|4378.5|4378|4378.5|4378|0
1635240690000|2021-10-26 09:31:30|4379|4377.5|4378.5|4377.5|4379|4377.5|4378.5|4377.5|128
1635240700000|2021-10-26 09:31:40|4378|4378.5|4379|4377.5|4379|4378.5|4378|4377.5|2123
1635240710000|2021-10-26 09:31:50|4378.5|4377|4377|4376|4378.5|4377|4377|4376|625
1635240720000|2021-10-26 09:32:00|4376.5|4375.5|4376.5|4375.5|4376.5|4375.5|4375.5|4374.5|3282
1635240730000|2021-10-26 09:32:10|4377|4376|4377.5|4376.5|4377.5|4377|4377|4376|957
1635240740000|2021-10-26 09:32:20|4377||4377||4377||4377||0
1635240750000|2021-10-26 09:32:30|4377.5|4377|4378|4377|4378.5|4377.5|4377.5|4377|1280
1635240760000|2021-10-26 09:32:40|4378.5|4377.5|4378.5|4378|4378.5|4378|4378|4377.5|1333
1635240770000|2021-10-26 09:32:50|4379|4378.5|4378|4377|4379|4378.5|4378|4377|762
1635240780000|2021-10-26 09:33:00|4377.5|4376.5|4377|4376|4377.5|4377|4377|4376|452
1635240790000|2021-10-26 09:33:10|4377.5|4376.5|4378|4377|4378|4377.5|4377.5|4376.5|136
1635240800000|2021-10-26 09:33:20|4378.5|4377.5|4378|4377|4378.5|4377.5|4378|4377|691
1635240810000|2021-10-26 09:33:30|4378.5|4377.5|4378.5|4377.5|4378.5|4377.5|4378|4377.5|10
1635240820000|2021-10-26 09:33:40|4378|4377|4378|4377|4378|4377|4378|4377|0
1635240830000|2021-10-26 09:33:50|4377|4376.5|4377|4376|4377|4376.5|4377|4375.5|728
1635240840000|2021-10-26 09:34:00|||||||||64
1635240850000|2021-10-26 09:34:10|||||||||18
1635240860000|2021-10-26 09:34:20|4376.5|4376.5|4376.5|4375.5|4377|4376.5|4376.5|4375.5|905
1635240870000|2021-10-26 09:34:30|4377|4376|4377|4376|4377|4376|4377|4376|3877
1635240880000|2021-10-26 09:34:40|4376.5||4377||4377||4376.5||881
1635240890000|2021-10-26 09:34:50|4376.5|4375.5|4376|4375.5|4377|4376|4376|4375.5|695
1635240900000|2021-10-26 09:35:00|4376.5|4375|4376|4375|4376.5|4375.5|4376|4375|1169
1635240910000|2021-10-26 09:35:10|4375.5|4374.5|4374.5|4373.5|4375.5|4374.5|4374|4373.5|897
1635240930000|2021-10-26 09:35:30|4375|4374|4375|4374.5|4375.5|4374.5|4375|4374|4021
1635240940000|2021-10-26 09:35:40|4374.5|4374|4373.5|4372.5|4375|4374|4373|4372.5|1210
1635240950000|2021-10-26 09:35:50||4373||4372.5||4373||4372.5|0
1635240960000|2021-10-26 09:36:00|4373|4373|4373.5|4373|4373.5|4373|4373|4373|89
1635240970000|2021-10-26 09:36:10|4373|4372.5|4372.5|4371.5|4373|4372.5|4372.5|4371.5|374
1635240980000|2021-10-26 09:36:20|4372|4371|4371.5|4371|4372|4371.5|4371.5|4371|408
1635240990000|2021-10-26 09:36:30|4372|4371.5|4372.5|4371.5|4372.5|4371.5|4372|4371.5|547
1635241000000|2021-10-26 09:36:40|4373|4372|4373|4372|4373|4372|4372.5|4372|2625
1635241010000|2021-10-26 09:36:50|4372.5|4371.5|4372.5|4372|4372.5|4372|4372.5|4371.5|897
1635241020000|2021-10-26 09:37:00|4373|4371.5|4372|4371.5|4373|4371.5|4372|4371.5|589
1635241030000|2021-10-26 09:37:10|4372.5|4372|4373.5|4372.5|4373.5|4372.5|4372.5|4371.5|337
1635241040000|2021-10-26 09:37:20|4373|4372|4373.5|4373|4373.5|4373|4373|4372|466
1635241060000|2021-10-26 09:37:40|4374|4373.5|4374.5|4373.5|4374.5|4373.5|4373|4372.5|982
1635241070000|2021-10-26 09:37:50|4374|4373|4374|4373|4374|4373|4374|4373|0
1635241080000|2021-10-26 09:38:00|4374.5|4373.5|4375|4374|4375|4374|4374.5|4373.5|231
1635241090000|2021-10-26 09:38:10|4375.5|4374.5|4375.5|4374.5|4376|4375|4375|4374.5|2601
1635241100000|2021-10-26 09:38:20|4376|4375|4376|4375|4376|4375|4376|4375|129
1635241110000|2021-10-26 09:38:30||4374.5||4375||4375||4374.5|0
1635241120000|2021-10-26 09:38:40|4375.5|4374.5|4375.5|4374.5|4375.5|4374.5|4375|4374.5|269
1635241130000|2021-10-26 09:38:50|4375|4374|4374|4373.5|4375|4374|4374|4373|984
1635241140000|2021-10-26 09:39:00|4374.5|4373|4373.5|4372.5|4374.5|4373|4373.5|4372.5|157
1635241150000|2021-10-26 09:39:10|||||||||70
1635241170000|2021-10-26 09:39:30|4373|4372|4372.5|4372|4373|4372|4372.5|4372|318
1635241180000|2021-10-26 09:39:40|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371.5|446
1635241190000|2021-10-26 09:39:50|4372.5|4372|4372.5|4372|4372.5|4372|4372.5|4372|113
1635241200000|2021-10-26 09:40:00|||||||||11
1635241210000|2021-10-26 09:40:10|4373.5|4372.5|4372|4371.5|4373.5|4372.5|4372|4371.5|1606
1635241220000|2021-10-26 09:40:20|4372.5|4372|4372.5|4372|4373|4372|4372.5|4372|220
1635241230000|2021-10-26 09:40:30||4371.5||4371.5||4371.5||4371.5|69
1635241240000|2021-10-26 09:40:40|4372|4371|4370.5|4370|4372|4371.5|4370.5|4370|5375
1635241250000|2021-10-26 09:40:50|4370|4369.5|4370.5|4369.5|4370.5|4369.5|4370|4369|3278
1635241260000|2021-10-26 09:41:00|4370|4370|4371.5|4370.5|4371.5|4370.5|4370|4370|607
1635241270000|2021-10-26 09:41:10|4371|4370|4370.5|4369.5|4371|4370|4370|4369|1042
1635241280000|2021-10-26 09:41:20|4370|4369|4369.5|4369|4370|4369|4369|4368.5|839
1635241290000|2021-10-26 09:41:30|4369|4368.5|4369|4368.5|4369|4369|4369|4368.5|670
1635241300000|2021-10-26 09:41:40|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|240
1635241310000|2021-10-26 09:41:50|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|406
1635241320000|2021-10-26 09:42:00||4368||4368.5||4368.5||4368|307
1635241330000|2021-10-26 09:42:10|4368.5|4368|4369|4368|4369|4368.5|4368.5|4368|278
1635241340000|2021-10-26 09:42:20|4369.5|4368.5|4369.5|4369|4369.5|4369|4369|4368.5|562
1635241350000|2021-10-26 09:42:30|4369|4368.5|4369.5|4368.5|4369.5|4369|4369|4368.5|525
1635241370000|2021-10-26 09:42:50|4369|4368|4369|4368|4369|4368|4369|4368|247
1635241380000|2021-10-26 09:43:00|4368.5|4367.5|4369|4368.5|4369.5|4368.5|4367|4366.5|6592
1635241390000|2021-10-26 09:43:10|4368.5|4368|4370.5|4369.5|4370.5|4369.5|4368.5|4367.5|1604
1635241400000|2021-10-26 09:43:20|4370|4370|4371|4370|4371|4370|4370|4370|558
1635241410000|2021-10-26 09:43:30|4371.5|4370.5|4370.5|4369.5|4371.5|4370.5|4370.5|4369.5|498
1635241420000|2021-10-26 09:43:40|4370|4369|4370|4369.5|4370.5|4369.5|4369.5|4368.5|1010
1635241430000|2021-10-26 09:43:50|4369.5|4369|4369.5|4369|4369.5|4369.5|4369|4368.5|1142
1635241440000|2021-10-26 09:44:00|4370|4369.5|4369.5|4368.5|4370|4369.5|4369.5|4368.5|1490
1635241450000|2021-10-26 09:44:10|4368.5|4369|4369|4368|4369|4369|4368|4367.5|3987
1635241460000|2021-10-26 09:44:20|4368.5|4368.5|4368.5|4368|4369.5|4369|4368.5|4367.5|3889
1635241470000|2021-10-26 09:44:30||4367.5||4367.5||4367.5||4367.5|70
1635241480000|2021-10-26 09:44:40|4369|4368|4368.5|4367.5|4369.5|4368.5|4366.5|4366|14783
1635241490000|2021-10-26 09:44:50|4368|4367|4367.5|4366.5|4368|4367|4367.5|4366.5|735
1635241500000|2021-10-26 09:45:00|4367|4366|4367|4366.5|4367.5|4366.5|4366.5|4366|3546
1635241510000|2021-10-26 09:45:10|4367.5|4366|4364.5|4364|4368|4367|4364.5|4364|4506
1635241520000|2021-10-26 09:45:20|4365|4363.5|4366.5|4365.5|4367.5|4366|4365|4363.5|4020
1635241530000|2021-10-26 09:45:30|4366|4365|4366|4365.5|4366|4365.5|4366|4365|156
1635241540000|2021-10-26 09:45:40|4366.5|4366|4367.5|4366|4367.5|4366.5|4366.5|4366|2042
1635241550000|2021-10-26 09:45:50|4368|4366.5|4368|4367|4368.5|4367.5|4368|4366.5|1629
1635241560000|2021-10-26 09:46:00|4368.5|4367.5|4370|4369|4370|4369.5|4368.5|4367.5|2434
1635241570000|2021-10-26 09:46:10||4369.5||4369.5||4369.5||4369.5|2
1635241580000|2021-10-26 09:46:20|4370.5|4369|4369|4367.5|4370.5|4369|4368.5|4367.5|1175
1635241590000|2021-10-26 09:46:30|4368.5|4368|4368.5|4367.5|4368.5|4368|4368.5|4367.5|0
1635241600000|2021-10-26 09:46:40|4369.5|4368|4369|4368|4369.5|4369|4369|4368|2911
1635241610000|2021-10-26 09:46:50|4368.5|4367.5|4367.5|4367|4368.5|4368|4367.5|4367|257
1635241630000|2021-10-26 09:47:10|||||||||323
1635241640000|2021-10-26 09:47:20|4368.5|4368|4367.5|4367|4368.5|4368|4367.5|4367|2229
1635241650000|2021-10-26 09:47:30|4368||4368||4368||4367.5||839
1635241660000|2021-10-26 09:47:40|4367.5||4367.5||4367.5||4367.5||0
1635241670000|2021-10-26 09:47:50|4368|4367.5|4369|4368|4369|4368|4368|4367.5|475
1635241680000|2021-10-26 09:48:00|4370|4368.5|4369.5|4369|4370|4369|4369.5|4368.5|2171
1635241690000|2021-10-26 09:48:10|4370|4369.5|4370|4369.5|4370.5|4369.5|4369.5|4369|685
1635241700000|2021-10-26 09:48:20|4369|4369|4368.5|4367.5|4369|4369|4368.5|4367.5|1185
1635241710000|2021-10-26 09:48:30|4369|4368|4370|4369.5|4370|4369.5|4369|4368|1249
1635241720000|2021-10-26 09:48:40|4370.5|4370|4371.5|4370.5|4372|4370.5|4370.5|4370|2346
1635241730000|2021-10-26 09:48:50|4371|4370|4370|4369.5|4371|4370|4370|4369|1210
1635241740000|2021-10-26 09:49:00||4369||4369.5||4369.5||4369|742
1635241750000|2021-10-26 09:49:10|4370.5|4370|4370.5|4369.5|4370.5|4370|4370|4369.5|600
1635241770000|2021-10-26 09:49:30|4370|4369|4369.5|4368.5|4370|4369|4369|4368.5|682
1635241780000|2021-10-26 09:49:40|4370|4369|4370|4369.5|4370|4369.5|4370|4369|46
1635241800000|2021-10-26 09:50:00|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369.5|2481
1635241810000|2021-10-26 09:50:10|4370.5|4370|4370.5|4369.5|4370.5|4370|4370.5|4369.5|1
1635241820000|2021-10-26 09:50:20|4371|4370|4370|4369.5|4371|4370.5|4370|4369.5|1494
1635241830000|2021-10-26 09:50:30|4369.5|4369|4369.5|4368.5|4369.5|4369|4369.5|4368.5|291
1635241840000|2021-10-26 09:50:40|4369|4368|4369|4368|4369|4368|4368.5|4368|725
1635241850000|2021-10-26 09:50:50||4368.5||4368.5||4368.5||4368|0
1635241860000|2021-10-26 09:51:00|4368.5|4368|4367.5|4366.5|4368.5|4368|4367.5|4366.5|5460
1635241870000|2021-10-26 09:51:10|4367|4367|4367|4366.5|4367|4367|4367|4366.5|1803
1635241880000|2021-10-26 09:51:20|4367.5|4367|4367.5|4366.5|4368.5|4368|4367|4366.5|3696
1635241890000|2021-10-26 09:51:30|4368|4367|4368.5|4367.5|4368.5|4367.5|4368|4367|348
1635241900000|2021-10-26 09:51:40|4369|4368|4369.5|4368.5|4369.5|4368.5|4369|4368|652
1635241910000|2021-10-26 09:51:50|4369|4367|4368|4367|4369|4367.5|4368|4367|4533
1635241920000|2021-10-26 09:52:00|4367.5|4366.5|4367|4366.5|4367.5|4366.5|4367|4366.5|117
1635241940000|2021-10-26 09:52:20|4366.5|4366|4367|4366|4367|4366.5|4366.5|4365.5|1360
1635241950000|2021-10-26 09:52:30|4367.5|4366.5|4367.5|4366.5|4368|4367|4367.5|4366.5|1080
1635241960000|2021-10-26 09:52:40|4368|4367|4368.5|4367.5|4368.5|4367.5|4368|4367|141
1635241970000|2021-10-26 09:52:50|||||||||284
1635241980000|2021-10-26 09:53:00|4368|4367|4366|4365.5|4368|4367|4366|4365.5|677
1635241990000|2021-10-26 09:53:10|4366.5|4366|4366.5|4365.5|4367|4366|4365.5|4365|3512
1635242000000|2021-10-26 09:53:20|4367|4366|4367.5|4366.5|4367.5|4367|4367|4366|0
1635242010000|2021-10-26 09:53:30|4368|4367|4368.5|4367.5|4368.5|4367.5|4368|4367|0
1635242020000|2021-10-26 09:53:40|4368|4367|4367.5|4367|4368|4367|4367.5|4367|248
1635242030000|2021-10-26 09:53:50|4368|4367.5|4368|4367|4368|4367.5|4368|4367|114
1635242040000|2021-10-26 09:54:00|4368.5|4367.5|4368|4367.5|4368.5|4367.5|4368|4367.5|233
1635242050000|2021-10-26 09:54:10|4368.5|4368|4368.5|4367.5|4369|4368|4368.5|4367.5|817
1635242060000|2021-10-26 09:54:20|4368|4368|4368.5|4367.5|4369|4368|4368|4367.5|55
1635242070000|2021-10-26 09:54:30||4368||4367.5||4368||4367.5|83
1635242080000|2021-10-26 09:54:40|4369|4368|4369|4368.5|4369|4368.5|4369|4368|564
1635242090000|2021-10-26 09:54:50|4369.5|4369|4370|4369.5|4370|4369.5|4369.5|4369|643
1635242100000|2021-10-26 09:55:00|4370.5|4369|4370|4369.5|4370.5|4369.5|4370|4369|1156
1635242110000|2021-10-26 09:55:10|4369.5|4369|4370.5|4370|4371|4370|4369.5|4369|4324
1635242120000|2021-10-26 09:55:20|4370|4369.5|4370.5|4369.5|4370.5|4369.5|4370|4369.5|740
1635242130000|2021-10-26 09:55:30|4371|4370|4370.5|4369.5|4371|4370|4370|4369.5|843
1635242140000|2021-10-26 09:55:40|||||||||2
1635242160000|2021-10-26 09:56:00|4370|4369|4370.5|4369.5|4370.5|4369.5|4369.5|4369|863
1635242170000|2021-10-26 09:56:10|4371|4370|4371.5|4370.5|4372|4371|4371|4370|2188
1635242180000|2021-10-26 09:56:20|4372|4371|4372.5|4372|4372.5|4372|4372|4371|1031
1635242190000|2021-10-26 09:56:30|4372|4371.5|4372.5|4371.5|4372.5|4371.5|4372|4371|326
1635242200000|2021-10-26 09:56:40|4373.5|4372|4372.5|4372|4373.5|4373|4372.5|4372|4228
1635242210000|2021-10-26 09:56:50|4373|4372.5|4373|4372.5|4373.5|4372.5|4373|4372.5|258
1635242220000|2021-10-26 09:57:00|4373.5|4373|4374|4373|4374|4373|4373.5|4373|302
1635242230000|2021-10-26 09:57:10|4374.5|4373.5|4374.5|4373.5|4374.5|4373.5|4374.5|4373.5|271
1635242240000|2021-10-26 09:57:20|4375|4374.5|4373.5|4372.5|4375|4374.5|4373.5|4372.5|4047
1635242250000|2021-10-26 09:57:30|4373||4373||4373||4373||0
1635242260000|2021-10-26 09:57:40|4373.5|4373|4374|4373|4374|4373.5|4373.5|4373|434
1635242270000|2021-10-26 09:57:50|4374.5|4373.5|4374.5|4374|4375|4374|4374.5|4373.5|819
1635242280000|2021-10-26 09:58:00|4374|4373.5|4374|4373|4374.5|4374|4374|4373|296
1635242290000|2021-10-26 09:58:10||4373.5||4373||4373.5||4373|10
1635242300000|2021-10-26 09:58:20|4374.5|4373.5|4374.5|4374|4374.5|4374|4374.5|4373.5|0
1635242310000|2021-10-26 09:58:30|4375|4374.5|4375|4374|4376|4375|4375|4373.5|3179
1635242320000|2021-10-26 09:58:40|4374.5|4373.5|4373.5|4372.5|4374.5|4374|4373.5|4372.5|828
1635242340000|2021-10-26 09:59:00|4374|4373|4374.5|4373.5|4375.5|4374.5|4374|4373|2409
1635242350000|2021-10-26 09:59:10|4375|4374|4375|4374.5|4375|4374.5|4375|4374|224
1635242360000|2021-10-26 09:59:20|4375.5|4375|4376.5|4375.5|4377|4376|4375.5|4375|2773
1635242370000|2021-10-26 09:59:30||4375||4375.5||4375.5||4375|0
1635242390000|2021-10-26 09:59:50|4376|4375|4375.5|4374.5|4376|4375|4375.5|4374.5|1190
1635242400000|2021-10-26 10:00:00|4375|4374|4374.5|4373.5|4375|4374|4374.5|4373.5|904
1635242410000|2021-10-26 10:00:10|4374|4374|4374.5|4374|4374.5|4374|4374|4373.5|605
1635242420000|2021-10-26 10:00:20|4375|4374.5|4376|4375.5|4376|4375.5|4374.5|4374|1149
1635242430000|2021-10-26 10:00:30|||||||||100
1635242440000|2021-10-26 10:00:40|4376.5|4376|4376|4375|4378|4376.5|4376|4375|6130
1635242450000|2021-10-26 10:00:50|4375.5|4375.5|4376.5|4375.5|4376.5|4375.5|4375.5|4375|469
1635242460000|2021-10-26 10:01:00|4377|4376|4378|4377|4378|4377|4377|4376|876
1635242470000|2021-10-26 10:01:10|4378.5||4378||4378.5||4378||0
1635242480000|2021-10-26 10:01:20|4378.5|4377.5|4377.5|4376.5|4378.5|4377.5|4377.5|4376|1273
1635242490000|2021-10-26 10:01:30|4377|4377|4376.5|4376|4377|4377|4376.5|4376|1736
1635242500000|2021-10-26 10:01:40|4376|4375.5|4376.5|4376|4376.5|4376|4376|4375|1578
1635242510000|2021-10-26 10:01:50|4377|4376.5|4376.5|4376|4377|4376.5|4376.5|4376|1674
1635242520000|2021-10-26 10:02:00|4376|4375.5|4375.5|4374.5|4376|4375.5|4375|4374.5|844
1635242530000|2021-10-26 10:02:10|4375||4375||4375||4375||0
1635242540000|2021-10-26 10:02:20|4375.5||4375||4375.5||4375||294
1635242550000|2021-10-26 10:02:30|4375.5|4375|4375.5|4375|4375.5|4375|4375.5|4375|205
1635242560000|2021-10-26 10:02:40||4374.5||4374.5||4374.5||4374.5|38
1635242570000|2021-10-26 10:02:50|4376|4375|4377|4376|4377|4376|4376|4375|835
1635242580000|2021-10-26 10:03:00|4379|4378.5|4379|4378|4379|4378.5|4377|4376|13002
1635242590000|2021-10-26 10:03:10|||||||||10
1635242610000|2021-10-26 10:03:30|4378.5|4377.5|4378|4377.5|4378.5|4377.5|4378|4377.5|928
1635242620000|2021-10-26 10:03:40|4377.5|4377|4378|4377.5|4378|4377.5|4377.5|4376.5|480
1635242630000|2021-10-26 10:03:50|4378.5|4378|4378.5|4377.5|4378.5|4378|4378|4377.5|451
1635242660000|2021-10-26 10:04:20|4379|4378|4379.5|4378.5|4379.5|4378.5|4379|4378|397
1635242680000|2021-10-26 10:04:40|4380|4379|4380|4379|4380|4379|4380|4379|321
1635242700000|2021-10-26 10:05:00|4379.5|4379.5|4379.5|4378.5|4379.5|4379.5|4378.5|4378|2138
1635242750000|2021-10-26 10:05:50|4380|4379|4380|4379|4380|4379|4380|4378.5|1867
1635242770000|2021-10-26 10:06:10|4380.5|4379.5|4380|4379.5|4380.5|4380|4379.5|4379|1386
1635242780000|2021-10-26 10:06:20|4380.5||4381||4381||4380||184
1635242790000|2021-10-26 10:06:30|4380.5||4381||4381||4380.5||0
1635242800000|2021-10-26 10:06:40|4380.5||4380.5||4380.5||4380.5||0
1635242810000|2021-10-26 10:06:50|4381|4380|4381.5|4380.5|4381.5|4380.5|4381|4380|468
1635242820000|2021-10-26 10:07:00|4382|4381|4382|4381|4382|4381|4382|4381|0
1635242850000|2021-10-26 10:07:30|||||||||87
1635242860000|2021-10-26 10:07:40|||||||||3
1635242870000|2021-10-26 10:07:50|||||||||189
1635242880000|2021-10-26 10:08:00|||||||||70
1635242890000|2021-10-26 10:08:10|4381.5|4380.5|4380|4379|4381.5|4380.5|4379.5|4379|1901
1635242900000|2021-10-26 10:08:20|4380.5|4379.5|4380.5|4379.5|4380.5|4379.5|4380|4379|588
1635242910000|2021-10-26 10:08:30|||||||||2
1635242920000|2021-10-26 10:08:40|4380|4379|4379.5|4379|4380|4379|4379.5|4379|1168
1635242930000|2021-10-26 10:08:50|4380||4380||4380||4379.5||149
1635242940000|2021-10-26 10:09:00|4380.5|4379.5|4380.5|4379.5|4380.5|4379.5|4380.5|4379.5|0
1635242990000|2021-10-26 10:09:50|4380||4380||4380||4380||0
1635243000000|2021-10-26 10:10:00|4380.5|4380|4381|4380|4381.5|4380|4380.5|4380|1173
1635243010000|2021-10-26 10:10:10|4381.5|4380.5|4381|4380|4381.5|4380.5|4381|4380|781
1635243030000|2021-10-26 10:10:30|4380.5|4380.5|4381|4380.5|4381|4380.5|4380.5|4380|433
1635243040000|2021-10-26 10:10:40|4381.5|4381|4381.5|4381|4382|4381|4381.5|4381|667
1635243050000|2021-10-26 10:10:50|4382|4381.5|4382|4381.5|4382|4381.5|4382|4381.5|87
1635243060000|2021-10-26 10:11:00|4382.5|4381|4381.5|4381|4382.5|4381|4381.5|4380.5|2438
1635243070000|2021-10-26 10:11:10|4381|4380.5|4380.5|4380|4381|4380.5|4380.5|4380|239
1635243080000|2021-10-26 10:11:20|4380|4379|4380|4379|4380|4379.5|4380|4379|4951
1635243090000|2021-10-26 10:11:30|4379.5|4378.5|4380|4379|4380|4379|4379.5|4378.5|4806
1635243110000|2021-10-26 10:11:50|4379.5|4378.5|4380|4379|4380|4379|4379.5|4378.5|932
1635243130000|2021-10-26 10:12:10|4379.5|4378.5|4379|4378.5|4379.5|4379|4379|4378|2555
1635243140000|2021-10-26 10:12:20|4379.5|4379|4379.5|4379|4380|4379|4379|4378.5|1338
1635243150000|2021-10-26 10:12:30|4379|4378.5|4379|4378|4379|4378.5|4379|4378|3502
1635243160000|2021-10-26 10:12:40||4378.5||4378.5||4378.5||4378|1
1635243170000|2021-10-26 10:12:50|4379.5|4379|4380.5|4379.5|4380.5|4379.5|4379|4379|512
1635243180000|2021-10-26 10:13:00|4381|4380|4381|4380|4382|4381.5|4380.5|4380|2026
1635243190000|2021-10-26 10:13:10|4381.5|4380.5|4381.5|4380.5|4381.5|4380.5|4381.5|4380.5|0
1635243220000|2021-10-26 10:13:40|||||||||100
1635243240000|2021-10-26 10:14:00||4381||4381||4381||4381|22
1635243250000|2021-10-26 10:14:10|4382|4381.5|4383.5|4383|4384|4383|4382|4381.5|495
1635243260000|2021-10-26 10:14:20|4384|4383.5|4384.5|4383.5|4384.5|4383.5|4384|4383.5|143
1635243300000|2021-10-26 10:15:00|4385|4384|4385|4384.5|4385|4384.5|4385|4384|60
1635243310000|2021-10-26 10:15:10|4384.5|4384|4384.5|4384|4384.5|4384|4384.5|4384|575
1635243320000|2021-10-26 10:15:20|4385|4384.5|4385|4384.5|4385|4384.5|4385|4384.5|135
1635243330000|2021-10-26 10:15:30|4384.5|4384|4384.5|4384|4384.5|4384|4384.5|4383.5|912
1635243350000|2021-10-26 10:15:50|4385||4385||4385||4385||134
1635243360000|2021-10-26 10:16:00||4383.5||4384||4384||4383.5|0
1635243410000|2021-10-26 10:16:50|4384.5|4383.5|4384|4383|4384.5|4383.5|4383.5|4383|1012
1635243420000|2021-10-26 10:17:00|4383.5|4382.5|4383|4382|4383.5|4382.5|4382.5|4381.5|643
1635243440000|2021-10-26 10:17:20|4382.5|4382.5|4382.5|4382|4382.5|4382.5|4382.5|4381.5|995
1635243450000|2021-10-26 10:17:30|4382|4381.5|4382.5|4381.5|4383|4381.5|4381.5|4381|635
1635243460000|2021-10-26 10:17:40|4382||4382||4382||4382||0
1635243470000|2021-10-26 10:17:50|4382.5|4382|4383|4382|4383|4382|4382.5|4382|806
1635243480000|2021-10-26 10:18:00|4382.5|4381.5|4382.5|4381.5|4382.5|4381.5|4382.5|4381.5|0
1635243490000|2021-10-26 10:18:10|||||||||187
1635243520000|2021-10-26 10:18:40|4382|4381|4381|4380.5|4382|4381|4381|4380.5|425
1635243530000|2021-10-26 10:18:50|4381.5|4381|4383.5|4382.5|4383.5|4382.5|4381.5|4381|1627
1635243550000|2021-10-26 10:19:10|4384|4383|4384|4383|4384.5|4383.5|4384|4382.5|344
1635243590000|2021-10-26 10:19:50|4383.5||4383.5||4383.5||4383.5||11
1635243610000|2021-10-26 10:20:10|4384|4383.5|4384|4383|4384.5|4384|4384|4383|1163
1635243620000|2021-10-26 10:20:20|4383|4382.5|4384.5|4383.5|4384.5|4383.5|4383|4382.5|1177
1635243630000|2021-10-26 10:20:30|4384||4384.5||4384.5||4384||11
1635243640000|2021-10-26 10:20:40|||||||||11
1635243650000|2021-10-26 10:20:50|4384|4383|4383.5|4383|4384|4383.5|4383.5|4383|604
1635243660000|2021-10-26 10:21:00|4383|4382.5|4383|4382.5|4383|4382.5|4383|4382|962
1635243670000|2021-10-26 10:21:10|4383.5|4382|4383.5|4382.5|4383.5|4383|4383|4382|689
1635243690000|2021-10-26 10:21:30|4383|4382|4382.5|4381.5|4383|4382.5|4382.5|4381.5|1010
1635243700000|2021-10-26 10:21:40|4382|4382|4382.5|4381.5|4382.5|4382|4382|4381.5|88
1635243710000|2021-10-26 10:21:50|4383|4382|4382.5|4381.5|4383|4382|4382.5|4381.5|526
1635243720000|2021-10-26 10:22:00|4383|4382|4383|4382|4383|4382.5|4383|4382|139
1635243730000|2021-10-26 10:22:10|4382.5|4381.5|4382.5|4381.5|4382.5|4381.5|4382.5|4381.5|0
1635243740000|2021-10-26 10:22:20|4383||4382.5||4383||4382||0
1635243750000|2021-10-26 10:22:30|4382||4382||4382||4382||0
1635243760000|2021-10-26 10:22:40|4382.5||4382.5||4382.5||4382.5||49
1635243780000|2021-10-26 10:23:00|4382|4381|4381|4380|4382|4381.5|4381|4380|1939
1635243790000|2021-10-26 10:23:10|4381.5|4380.5|4382|4381|4382|4381|4381.5|4380.5|209
1635243800000|2021-10-26 10:23:20|4381.5|4380.5|4381|4380.5|4381.5|4380.5|4381|4380|751
1635243810000|2021-10-26 10:23:30|4381.5|4380|4381|4380.5|4381.5|4380.5|4381|4380|32
1635243820000|2021-10-26 10:23:40|4381.5|4380|4382|4381|4382|4381|4380.5|4380|671
1635243830000|2021-10-26 10:23:50|4381.5|4381.5|4381.5|4380.5|4382|4381.5|4381.5|4380.5|344
1635243870000|2021-10-26 10:24:30|4382|4381|4382|4381|4382|4381.5|4382|4381|143
1635243880000|2021-10-26 10:24:40|4382.5|4381.5|4383.5|4382.5|4383.5|4383|4382.5|4381.5|2400
1635243890000|2021-10-26 10:24:50|4384|4383|4384|4383|4384|4383|4384|4383|0
1635243900000|2021-10-26 10:25:00|4384.5|4383.5|4385.5|4384.5|4385.5|4384.5|4384.5|4383.5|2159
1635243910000|2021-10-26 10:25:10|4385|4384|4385|4384|4385|4384|4384.5|4383.5|1268
1635243940000|2021-10-26 10:25:40||4384.5||4384||4384.5||4384|192
1635243950000|2021-10-26 10:25:50|4384.5||4384.5||4384.5||4384.5||0
1635243960000|2021-10-26 10:26:00|4384|4383.5|4385.5|4384.5|4385.5|4384.5|4384|4383|1477
1635243970000|2021-10-26 10:26:10|4386|4385|4385.5|4384.5|4386|4385|4385.5|4384.5|0
1635243980000|2021-10-26 10:26:20|4385|4384|4385|4384.5|4385|4384.5|4385|4384|572
1635243990000|2021-10-26 10:26:30|4384.5|4384|4385.5|4384.5|4385.5|4384.5|4384.5|4383.5|5192
1635244000000|2021-10-26 10:26:40|4386|4385|4386|4385.5|4386.5|4385.5|4385.5|4384.5|994
1635244010000|2021-10-26 10:26:50|4386.5||4386.5||4386.5||4386.5||0
1635244020000|2021-10-26 10:27:00|4386|4385|4386|4385|4386|4385|4385.5|4385|668
1635244040000|2021-10-26 10:27:20||4385.5||4385.5||4385.5||4385|160
1635244050000|2021-10-26 10:27:30|4386.5|4386|4387|4386|4387|4386|4386.5|4386|300
1635244060000|2021-10-26 10:27:40|4387.5|4386.5|4387.5|4386.5|4388|4387.5|4387|4386.5|559
1635244070000|2021-10-26 10:27:50|4386.5|4386|4385.5|4385|4387.5|4386.5|4385.5|4385|1192
1635244080000|2021-10-26 10:28:00|4386|4385.5|4386.5|4386|4386.5|4386|4386|4385.5|125
1635244090000|2021-10-26 10:28:10|4386|4385.5|4386.5|4385.5|4386.5|4386|4386|4385.5|360
1635244100000|2021-10-26 10:28:20|4387|4386|4387|4386.5|4387.5|4387|4387|4386|203
1635244110000|2021-10-26 10:28:30|4387.5|4387|4388|4387.5|4388.5|4387.5|4387.5|4387|1461
1635244120000|2021-10-26 10:28:40|4388.5||4388.5||4388.5||4388.5||0
1635244130000|2021-10-26 10:28:50|4388|4387|4388|4387|4388|4387|4388|4387|444
1635244140000|2021-10-26 10:29:00||4387.5||4387.5||4387.5||4387|60
1635244150000|2021-10-26 10:29:10|4388.5|4388|4389|4388|4389|4388.5|4388.5|4388|126
1635244160000|2021-10-26 10:29:20|||||||||16
1635244170000|2021-10-26 10:29:30|4388.5|4387.5|4388.5|4387.5|4388.5|4387.5|4388.5|4387.5|401
1635244190000|2021-10-26 10:29:50||4388||4387.5||4388||4387.5|0
1635244200000|2021-10-26 10:30:00|4388|4388|4389|4388|4389|4388.5|4388|4388|528
1635244210000|2021-10-26 10:30:10|4389.5|4388.5|4389.5|4388.5|4389.5|4388.5|4389.5|4388.5|729
1635244230000|2021-10-26 10:30:30|4389|4388|4389.5|4388.5|4389.5|4388.5|4388.5|4387.5|364
1635244240000|2021-10-26 10:30:40|4389|4388|4388.5|4388|4389|4388.5|4388.5|4388|7
1635244250000|2021-10-26 10:30:50|4389|4387.5|4389.5|4388.5|4389.5|4388.5|4389|4387.5|267
1635244260000|2021-10-26 10:31:00|4389|4388|4389|4388|4389|4388|4388.5|4388|88
1635244270000|2021-10-26 10:31:10|4389.5||4389||4389.5||4389||0
1635244290000|2021-10-26 10:31:30|4388.5||4388.5||4388.5||4388.5||0
1635244300000|2021-10-26 10:31:40|4388|4387.5|4388|4387.5|4388|4387.5|4387.5|4387|1695
1635244310000|2021-10-26 10:31:50|4388.5||4388||4388.5||4388||339
1635244320000|2021-10-26 10:32:00|4387.5|4387|4387.5|4386.5|4387.5|4387.5|4386.5|4386|107
1635244330000|2021-10-26 10:32:10|4387||4387.5||4387.5||4387||0
1635244350000|2021-10-26 10:32:30|4387|4386|4387|4386.5|4387.5|4386.5|4386.5|4386|1880
1635244360000|2021-10-26 10:32:40|4386.5|4386|4386.5|4385.5|4386.5|4386|4386.5|4385.5|0
1635244370000|2021-10-26 10:32:50|4386|4385|4385.5|4385|4386|4385|4385.5|4385|302
1635244380000|2021-10-26 10:33:00||4384.5||4384.5||4384.5||4384.5|0
1635244390000|2021-10-26 10:33:10|4386|4385|4387|4386|4387|4386|4386|4385|361
1635244400000|2021-10-26 10:33:20|4387.5|4386.5|4387|4386.5|4387.5|4386.5|4387|4386.5|0
1635244410000|2021-10-26 10:33:30|4386.5|4386|4386.5|4385.5|4386.5|4386|4386.5|4385.5|46
1635244420000|2021-10-26 10:33:40|4387|4386|4387|4386.5|4387|4386.5|4386.5|4386|0
1635244430000|2021-10-26 10:33:50|4386.5|4386|4387|4386|4387|4386|4386.5|4386|1075
1635244440000|2021-10-26 10:34:00|4387.5|4386.5|4387|4386|4387.5|4386.5|4387|4386|0
1635244450000|2021-10-26 10:34:10||4386.5||4386.5||4386.5||4386.5|0
1635244460000|2021-10-26 10:34:20|4386.5|4386|4387|4386|4387|4386|4386.5|4386|10
1635244470000|2021-10-26 10:34:30||4386.5||4386.5||4386.5||4386.5|0
1635244490000|2021-10-26 10:34:50|4386.5|4386|4386.5|4386|4386.5|4386|4386.5|4385.5|482
1635244500000|2021-10-26 10:35:00|4386|4385.5|4387|4386|4387|4386|4386|4385.5|353
1635244510000|2021-10-26 10:35:10||4385.5||4385.5||4385.5||4385.5|0
1635244520000|2021-10-26 10:35:20||4386||4386||4386||4386|0
1635244530000|2021-10-26 10:35:30|4386.5|4385|4387|4386|4387|4386.5|4386|4385|6646
1635244540000|2021-10-26 10:35:40|4387.5|4386.5|4388|4387.5|4388.5|4387.5|4387.5|4386.5|464
1635244550000|2021-10-26 10:35:50|4388.5|4388|4389|4388|4389|4388|4388|4388|251
1635244560000|2021-10-26 10:36:00|4389.5|4388.5|4390|4389|4390|4389|4389.5|4388.5|346
1635244570000|2021-10-26 10:36:10||4389.5||4389.5||4389.5||4389.5|0
1635244590000|2021-10-26 10:36:30|4390.5|4390|4390.5|4390|4390.5|4390|4390.5|4389.5|765
1635244600000|2021-10-26 10:36:40|4391|4390.5|4391|4390|4391.5|4390.5|4391|4390|788
1635244610000|2021-10-26 10:36:50|4390.5|4389.5|4390.5|4389.5|4390.5|4389.5|4390|4389.5|217
1635244630000|2021-10-26 10:37:10|4391|4390|4392|4391|4392|4391.5|4391|4390|1304
1635244640000|2021-10-26 10:37:20|4392.5|4391.5|4392|4391.5|4392.5|4392|4392|4391.5|1346
1635244650000|2021-10-26 10:37:30|4392.5|4392|4393.5|4393|4394|4393|4392.5|4392|0
1635244660000|2021-10-26 10:37:40|4393|4392.5|4393|4392.5|4393|4392.5|4393|4392.5|207
1635244680000|2021-10-26 10:38:00|4392.5|4392|4392.5|4392|4392.5|4392|4392.5|4392|1106
1635244690000|2021-10-26 10:38:10|4392|4391.5|4394.5|4393.5|4395|4394|4392|4391.5|2412
1635244700000|2021-10-26 10:38:20|4395|4394|4394|4393|4395|4394|4394|4392.5|1619
1635244720000|2021-10-26 10:38:40|||||||||1
1635244730000|2021-10-26 10:38:50|4394.5|4393.5|4394.5|4393.5|4394.5|4394|4394.5|4393.5|234
1635244740000|2021-10-26 10:39:00|4395|4394|4395|4394|4395|4394.5|4394.5|4394|745
1635244750000|2021-10-26 10:39:10|4395.5|4394.5|4395.5|4394.5|4396|4395|4395.5|4394.5|738
1635244760000|2021-10-26 10:39:20|4396|4395|4396|4395.5|4396.5|4396|4396|4395|2096
1635244770000|2021-10-26 10:39:30|4395.5|4395|4397.5|4397|4397.5|4397|4395.5|4395|644
1635244780000|2021-10-26 10:39:40|4397|4396.5|4396|4395.5|4397|4396.5|4396|4395.5|1700
1635244790000|2021-10-26 10:39:50|4396.5|4396|4397|4396|4397.5|4396.5|4396.5|4396|253
1635244800000|2021-10-26 10:40:00|4397.5|4396.5|4397.5|4397|4397.5|4397|4397.5|4396.5|2098
1635244810000|2021-10-26 10:40:10|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|87
1635244820000|2021-10-26 10:40:20||4396||4396||4396||4396|0
1635244830000|2021-10-26 10:40:30|4396.5|4395.5|4397|4396|4397|4396.5|4396|4395.5|956
1635244840000|2021-10-26 10:40:40||4396.5||4396||4396.5||4396|238
1635244850000|2021-10-26 10:40:50|4396.5|4395.5|4396.5|4395.5|4396.5|4395.5|4396.5|4395.5|244
1635244860000|2021-10-26 10:41:00|4396|4395|4396|4395.5|4397|4396|4395.5|4395|855
1635244870000|2021-10-26 10:41:10|4396.5|4396|4396.5|4396|4396.5|4396|4396.5|4396|220
1635244880000|2021-10-26 10:41:20|4397|4396.5|4398|4397|4398|4397|4397|4396.5|246
1635244890000|2021-10-26 10:41:30|4397.5|4396.5|4397.5|4397|4397.5|4397|4397.5|4396.5|614
1635244910000|2021-10-26 10:41:50|4398|4397.5|4398|4397|4398|4397.5|4398|4397|256
1635244920000|2021-10-26 10:42:00|4397.5|4396.5|4397|4396.5|4397.5|4396.5|4397|4396.5|127
1635244930000|2021-10-26 10:42:10|4396.5|4396|4396.5|4395.5|4397|4396|4396|4395.5|582
1635244940000|2021-10-26 10:42:20|4397|4396|4397.5|4397|4397.5|4397|4397|4396|1012
1635244950000|2021-10-26 10:42:30|4398|4397.5|4397.5|4397|4398|4397.5|4397.5|4397|409
1635244960000|2021-10-26 10:42:40|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|591
1635244970000|2021-10-26 10:42:50|4396.5|4396|4397|4396|4397|4396.5|4396.5|4396|142
1635244990000|2021-10-26 10:43:10|4397.5|4396.5|4398.5|4397|4398.5|4397.5|4397.5|4396.5|92
1635245000000|2021-10-26 10:43:20|4398||4398||4398.5||4398||0
1635245010000|2021-10-26 10:43:30|4398.5||4398||4398.5||4398||0
1635245020000|2021-10-26 10:43:40|4397.5||4397.5||4397.5||4397.5||0
1635245030000|2021-10-26 10:43:50|4398|4397.5|4398|4397|4398.5|4398|4398|4397|2113
1635245040000|2021-10-26 10:44:00|||||||||3
1635245050000|2021-10-26 10:44:10|4398.5|4397.5|4399.5|4398.5|4399.5|4398.5|4398.5|4397.5|966
1635245060000|2021-10-26 10:44:20|4400|4399|4400|4399|4400|4399|4400|4399|179
1635245070000|2021-10-26 10:44:30|4400.5|4399.5|4401.5|4400.5|4401.5|4400.5|4400.5|4399.5|1419
1635245080000|2021-10-26 10:44:40|4402|4401|4401|4400.5|4402.5|4401.5|4401|4400.5|3424
1635245090000|2021-10-26 10:44:50|4400.5|4400|4400|4399.5|4400.5|4400|4400|4399.5|155
1635245100000|2021-10-26 10:45:00|4399.5|4399|4401|4400|4401|4400|4399.5|4399|780
1635245110000|2021-10-26 10:45:10|4401.5|4400.5|4401.5|4400.5|4401.5|4400.5|4401.5|4400.5|0
1635245120000|2021-10-26 10:45:20|4401|4400|4400.5|4400|4401|4400|4400.5|4400|792
1635245130000|2021-10-26 10:45:30|4401|4400.5|4400.5|4400|4401|4400.5|4400.5|4400|188
1635245140000|2021-10-26 10:45:40|4400|4399.5|4400|4399|4400|4399.5|4399.5|4399|740
1635245150000|2021-10-26 10:45:50|4400.5|4399.5|4400.5|4399.5|4400.5|4399.5|4400.5|4399.5|0
1635245160000|2021-10-26 10:46:00|4400|4399|4400|4399|4400|4399|4399.5|4399|226
1635245170000|2021-10-26 10:46:10|4400.5|4399.5|4401|4400|4401|4400|4400.5|4399.5|196
1635245180000|2021-10-26 10:46:20|4400.5|4399.5|4401|4400|4401|4400|4400.5|4399.5|121
1635245190000|2021-10-26 10:46:30|||||||||10
1635245200000|2021-10-26 10:46:40|4400.5|4399.5|4400.5|4399.5|4400.5|4400|4400|4399.5|276
1635245240000|2021-10-26 10:47:20|4400|4399|4400.5|4400|4400.5|4400|4399.5|4399|684
1635245250000|2021-10-26 10:47:30||4399.5||4399.5||4399.5||4399.5|0
1635245260000|2021-10-26 10:47:40|4401|4400|4401.5|4400.5|4402|4401|4401|4400|874
1635245270000|2021-10-26 10:47:50|||||||||3
1635245280000|2021-10-26 10:48:00|4401|4400|4401.5|4400.5|4401.5|4400.5|4400|4399.5|1926
1635245290000|2021-10-26 10:48:10|||||||||200
1635245300000|2021-10-26 10:48:20|4402|4401|4403|4402|4403|4402|4402|4401|250
1635245310000|2021-10-26 10:48:30|4402|4401.5|4403.5|4402.5|4403.5|4403|4402|4401.5|2797
1635245320000|2021-10-26 10:48:40|4404|4403|4404.5|4403.5|4404.5|4404|4403.5|4403|1012
1635245330000|2021-10-26 10:48:50|4404|4403|4404|4403|4404|4403.5|4404|4403|0
1635245340000|2021-10-26 10:49:00|4404.5|4403.5|4405|4404|4405|4404|4404.5|4403.5|81
1635245350000|2021-10-26 10:49:10|4404.5|4404.5|4404.5|4403.5|4404.5|4404.5|4404.5|4403.5|275
1635245360000|2021-10-26 10:49:20|4405|4404|4404|4403|4405|4404|4404|4403|340
1635245370000|2021-10-26 10:49:30|4404.5|4403.5|4404|4403.5|4404.5|4403.5|4404|4403|11
1635245380000|2021-10-26 10:49:40|4404.5|4404|4404.5|4403.5|4405|4404.5|4404.5|4403.5|232
1635245400000|2021-10-26 10:50:00|4404|4403|4404|4403.5|4404|4403.5|4404|4403|706
1635245410000|2021-10-26 10:50:10|4403.5|4403|4403|4402|4404|4403.5|4402.5|4402|1152
1635245430000|2021-10-26 10:50:30|4402.5|4401.5|4402.5|4401.5|4402.5|4401.5|4402.5|4401.5|97
1635245440000|2021-10-26 10:50:40|4402||4402||4402||4402||135
1635245450000|2021-10-26 10:50:50||4401||4401||4401||4401|0
1635245460000|2021-10-26 10:51:00|4401.5|4400.5|4401.5|4400.5|4401.5|4401|4401.5|4400.5|262
1635245470000|2021-10-26 10:51:10|4401|4400|4401.5|4400.5|4401.5|4401|4401|4400|2344
1635245480000|2021-10-26 10:51:20|4401|4400|4401|4400|4401|4400|4401|4400|0
1635245490000|2021-10-26 10:51:30|4400.5|4399.5|4400.5|4399.5|4400.5|4399.5|4400.5|4399.5|0
1635245510000|2021-10-26 10:51:50|4400|4400|4401.5|4400.5|4401.5|4400.5|4400|4400|148
1635245530000|2021-10-26 10:52:10|4402|4401|4402.5|4401.5|4402.5|4401.5|4402|4401|116
1635245550000|2021-10-26 10:52:30|4402|4401|4401.5|4401|4402|4401|4401.5|4401|15
1635245560000|2021-10-26 10:52:40|4402|4401.5|4402.5|4401.5|4402.5|4401.5|4402|4401.5|48
1635245570000|2021-10-26 10:52:50|4403|4402|4403|4402.5|4403.5|4402.5|4403|4402|1404
1635245580000|2021-10-26 10:53:00|4403.5|4402|4403|4402|4403.5|4402|4402.5|4402|134
1635245590000|2021-10-26 10:53:10|4403.5|4402.5|4403|4402|4403.5|4403|4403|4402|489
1635245600000|2021-10-26 10:53:20|4402.5|4401.5|4402|4401|4402.5|4401.5|4400|4399.5|7573
1635245620000|2021-10-26 10:53:40||4400.5||4401||4401||4400.5|0
1635245630000|2021-10-26 10:53:50|4402.5|4401.5|4403|4402|4403|4402|4402|4401.5|381
1635245640000|2021-10-26 10:54:00|4402.5|4401.5|4403|4402|4403|4402|4402.5|4401.5|0
1635245650000|2021-10-26 10:54:10|4402.5|4401.5|4402.5|4401.5|4402.5|4402|4402.5|4401.5|100
1635245670000|2021-10-26 10:54:30|4403|4402|4402.5|4402|4403|4402|4402.5|4402|192
1635245680000|2021-10-26 10:54:40||4401.5||4401.5||4401.5||4401.5|0
1635245690000|2021-10-26 10:54:50|4403|4402|4403|4402.5|4403|4402.5|4403|4402|472
1635245700000|2021-10-26 10:55:00||4402||4402||4402||4402|100
1635245710000|2021-10-26 10:55:10||4402.5||4402||4402.5||4402|157
1635245730000|2021-10-26 10:55:30|4402.5|4401.5|4402.5|4402|4403|4402|4402.5|4401.5|698
1635245740000|2021-10-26 10:55:40|4402|4401.5|4402|4401|4402|4401.5|4402|4401|244
1635245750000|2021-10-26 10:55:50|4401.5|4400.5|4402|4401|4402|4401.5|4401.5|4400.5|1041
1635245770000|2021-10-26 10:56:10|4401.5|4400.5|4400.5|4399.5|4401.5|4400.5|4400.5|4399.5|273
1635245790000|2021-10-26 10:56:30|4401|4400|4401|4400|4401|4400.5|4400.5|4400|341
1635245810000|2021-10-26 10:56:50|4400.5|4399.5|4400.5|4399|4400.5|4399.5|4400|4399|151
1635245820000|2021-10-26 10:57:00|4400||4400||4400||4400||0
1635245830000|2021-10-26 10:57:10|4399.5|4398.5|4400|4399|4400|4399.5|4399|4398.5|46
1635245840000|2021-10-26 10:57:20|4400.5|4399.5|4400.5|4399.5|4400.5|4400|4400.5|4399.5|237
1635245850000|2021-10-26 10:57:30|4401|4400|4401.5|4400.5|4401.5|4400.5|4401|4400|302
1635245870000|2021-10-26 10:57:50|4401||4401||4401||4401||200
1635245900000|2021-10-26 10:58:20|4401.5|4401|4401.5|4401|4401.5|4401|4401.5|4401|274
1635245930000|2021-10-26 10:58:50|4401|4400.5|4401|4400.5|4401|4400.5|4401|4400.5|46
1635245940000|2021-10-26 10:59:00|4401.5|4401|4400.5|4399.5|4401.5|4401|4400.5|4399.5|877
1635245950000|2021-10-26 10:59:10||4400||4400||4400||4400|15
1635245960000|2021-10-26 10:59:20||4399.5||4399.5||4399.5||4399.5|0
1635245970000|2021-10-26 10:59:30|4400|4399|4399|4398.5|4400|4399|4399|4398.5|723
1635245980000|2021-10-26 10:59:40|4398.5|4398|4399.5|4398.5|4399.5|4399|4398.5|4398|368
1635245990000|2021-10-26 10:59:50|4400|4399|4400|4399|4400|4399.5|4400|4399|269
1635246000000|2021-10-26 11:00:00|4400.5|4400|4401|4400|4401.5|4400.5|4400|4399.5|490
1635246010000|2021-10-26 11:00:10|4401.5|4400.5|4401|4400.5|4401.5|4401|4400.5|4400|2283
1635246020000|2021-10-26 11:00:20|4400.5|4400|4400.5|4400|4400.5|4400.5|4400.5|4400|0
1635246030000|2021-10-26 11:00:30|4401|4400.5|4400.5|4399.5|4401.5|4400.5|4400.5|4399.5|2257
1635246040000|2021-10-26 11:00:40|4401|4400|4401|4400.5|4401|4400.5|4401|4400|470
1635246050000|2021-10-26 11:00:50|4401.5||4401||4401.5||4401||60
1635246060000|2021-10-26 11:01:00|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4399.5|2770
1635246070000|2021-10-26 11:01:10|4401|4399.5|4401.5|4400|4401.5|4400.5|4401|4399.5|297
1635246080000|2021-10-26 11:01:20|4401||4401||4401.5||4401||0
1635246090000|2021-10-26 11:01:30|4400.5|4399.5|4400|4399.5|4400.5|4399.5|4400|4399.5|12
1635246100000|2021-10-26 11:01:40|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4400|4
1635246110000|2021-10-26 11:01:50|4401|4400.5|4400.5|4400|4401.5|4400.5|4400.5|4399.5|2178
1635246120000|2021-10-26 11:02:00|4400|4399.5|4400|4399|4400|4399.5|4400|4399|389
1635246130000|2021-10-26 11:02:10|4400.5|4399.5|4401|4400|4401|4400|4400.5|4399.5|432
1635246140000|2021-10-26 11:02:20|4400.5|4399.5|4399.5|4398.5|4400.5|4399.5|4399.5|4398.5|703
1635246150000|2021-10-26 11:02:30|4399|4399|4400.5|4399.5|4400.5|4400|4399|4398.5|1109
1635246170000|2021-10-26 11:02:50|||||||||34
1635246180000|2021-10-26 11:03:00|4401|4400|4402|4401|4402|4401|4401|4400|777
1635246190000|2021-10-26 11:03:10|4402.5|4401.5|4402.5|4401.5|4402.5|4401.5|4402.5|4401.5|168
1635246200000|2021-10-26 11:03:20|4402|4402|4402.5|4402|4402.5|4402|4402|4402|684
1635246220000|2021-10-26 11:03:40|4402|4401.5|4402.5|4401.5|4403|4402|4401.5|4401|360
1635246230000|2021-10-26 11:03:50|4402|4401|4402|4401|4402|4401|4402|4401|150
1635246240000|2021-10-26 11:04:00|4401.5|4400.5|4401|4400.5|4401.5|4400.5|4401|4400.5|114
1635246260000|2021-10-26 11:04:20|4400.5|4400|4401|4400.5|4401|4400.5|4400.5|4400|104
1635246270000|2021-10-26 11:04:30|4400.5|4400|4400.5|4400|4401|4400|4400.5|4400|922
1635246280000|2021-10-26 11:04:40|4400|4399.5|4399.5|4399|4400|4399.5|4399.5|4399|46
1635246290000|2021-10-26 11:04:50|4400|4399.5|4400.5|4400|4400.5|4400|4399.5|4399.5|499
1635246300000|2021-10-26 11:05:00||4399.5||4400||4400||4399.5|1964
1635246310000|2021-10-26 11:05:10|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399.5|46
1635246330000|2021-10-26 11:05:30|||||||||2
1635246340000|2021-10-26 11:05:40|4399.5|4399|4399.5|4398.5|4399.5|4399|4399.5|4398.5|1558
1635246350000|2021-10-26 11:05:50|4399|4398|4399.5|4398.5|4400|4399|4398.5|4397.5|13903
1635246360000|2021-10-26 11:06:00|4400|4399|4400|4399|4400|4399|4399.5|4399|203
1635246390000|2021-10-26 11:06:30|4400.5|4399.5|4400.5|4399.5|4400.5|4400|4400.5|4399.5|1171
1635246400000|2021-10-26 11:06:40|4400|4399|4400|4399|4400.5|4399|4400|4399|12
1635246410000|2021-10-26 11:06:50|4399.5||4399.5||4399.5||4399.5||0
1635246420000|2021-10-26 11:07:00|4400|4399.5|4400.5|4400|4401|4400|4400|4399.5|294
1635246430000|2021-10-26 11:07:10|4401|4400.5|4401|4400|4401|4400.5|4401|4400|222
1635246440000|2021-10-26 11:07:20|4401.5|4400.5|4401.5|4400.5|4401.5|4400.5|4401.5|4400.5|0
1635246450000|2021-10-26 11:07:30|4402|4401|4401.5|4401|4403|4402.5|4401.5|4401|934
1635246460000|2021-10-26 11:07:40|4402|4400.5|4402.5|4401.5|4402.5|4401.5|4402|4400.5|252
1635246470000|2021-10-26 11:07:50|4402|4401|4402|4401|4402|4401|4401.5|4401|11
1635246500000|2021-10-26 11:08:20|4401.5||4401.5||4401.5||4401.5||189
1635246510000|2021-10-26 11:08:30|4401|4400.5|4401.5|4401|4401.5|4401|4401|4400.5|373
1635246520000|2021-10-26 11:08:40||4400.5||4400.5||4400.5||4400.5|242
1635246530000|2021-10-26 11:08:50||4401||4401||4401||4401|6
1635246540000|2021-10-26 11:09:00|4402|4401.5|4403|4402.5|4403.5|4403|4402|4401.5|709
1635246550000|2021-10-26 11:09:10|4403.5|4403|4404|4403|4404|4403.5|4403|4403|1600
1635246560000|2021-10-26 11:09:20|4403.5|4402.5|4402.5|4402|4403.5|4402.5|4402.5|4402|446
1635246570000|2021-10-26 11:09:30||4401.5||4401.5||4401.5||4401.5|167
1635246580000|2021-10-26 11:09:40|4402|4401|4401.5|4400.5|4402|4401|4401.5|4400.5|30
1635246590000|2021-10-26 11:09:50|4402|4401|4402|4401|4402|4401.5|4402|4401|249
1635246620000|2021-10-26 11:10:20|4401.5|4400.5|4402|4401.5|4402|4401.5|4401|4400.5|390
1635246630000|2021-10-26 11:10:30|4401.5|4401|4400.5|4399.5|4401.5|4401|4400|4399|2379
1635246640000|2021-10-26 11:10:40|4400||4400||4400||4400||0
1635246650000|2021-10-26 11:10:50|||||||||133
1635246660000|2021-10-26 11:11:00|4399.5|4399|4399|4398|4399.5|4399|4399|4398|82
1635246670000|2021-10-26 11:11:10|4398.5|4398.5|4399.5|4398.5|4399.5|4398.5|4398.5|4398.5|225
1635246680000|2021-10-26 11:11:20|4399|4398|4399|4398|4399|4398|4399|4398|0
1635246690000|2021-10-26 11:11:30||4398.5||4398.5||4398.5||4398.5|0
1635246700000|2021-10-26 11:11:40|||||||||200
1635246710000|2021-10-26 11:11:50|4398.5|4398|4398|4397|4398.5|4398|4398|4397|603
1635246730000|2021-10-26 11:12:10||4397.5||4397.5||4397.5||4397.5|24
1635246740000|2021-10-26 11:12:20|4398.5|4398|4398|4397.5|4398.5|4398|4398|4397.5|172
1635246760000|2021-10-26 11:12:40|4397.5|4397|4397.5|4396.5|4397.5|4397|4397|4396.5|92
1635246780000|2021-10-26 11:13:00|4397|4396|4397|4396|4397|4396|4397|4396|0
1635246790000|2021-10-26 11:13:10|4396.5||4396.5||4396.5||4396.5||0
1635246800000|2021-10-26 11:13:20|4397||4396.5||4397||4396.5||0
1635246810000|2021-10-26 11:13:30|4396|4395.5|4395.5|4395|4396|4395.5|4395.5|4395|221
1635246820000|2021-10-26 11:13:40|4395|4394.5|4394.5|4394|4395|4394.5|4394.5|4394|3207
1635246830000|2021-10-26 11:13:50|4394|4393.5|4394.5|4393.5|4394.5|4394|4394|4393.5|991
1635246840000|2021-10-26 11:14:00|4394|4393|4393.5|4392.5|4394|4393|4393.5|4392.5|229
1635246850000|2021-10-26 11:14:10|4393|4393|4393.5|4393|4393.5|4393|4393|4393|115
1635246870000|2021-10-26 11:14:30|4393|4392.5|4392|4391.5|4393|4392.5|4391.5|4390.5|3236
1635246880000|2021-10-26 11:14:40|4392.5|4391|4393|4392|4393|4392|4392.5|4391|55
1635246890000|2021-10-26 11:14:50||4392.5||4392.5||4392.5||4392.5|0
1635246900000|2021-10-26 11:15:00|4393.5|4393|4393.5|4392.5|4393.5|4393|4393.5|4392.5|1191
1635246920000|2021-10-26 11:15:20|4394|4393|4394.5|4393.5|4394.5|4393.5|4394|4393|27
1635246930000|2021-10-26 11:15:30|4395|4394|4395|4394|4395|4394|4395|4394|0
1635246940000|2021-10-26 11:15:40|4394.5||4395||4395||4394.5||0
1635246960000|2021-10-26 11:16:00|4394.5||4394.5||4394.5||4394.5||0
1635246980000|2021-10-26 11:16:20|4394|4393.5|4394.5|4393.5|4394.5|4393.5|4394|4393|127
1635246990000|2021-10-26 11:16:30|4394|4393|4394|4393.5|4394|4393.5|4394|4393|207
1635247000000|2021-10-26 11:16:40|4393.5|4393|4395|4394|4395|4394|4393.5|4393|268
1635247010000|2021-10-26 11:16:50|4394.5|4393.5|4394.5|4393.5|4394.5|4393.5|4394.5|4393.5|0
1635247020000|2021-10-26 11:17:00|4394||4394||4394||4394||0
1635247040000|2021-10-26 11:17:20|4394.5|4394|4395|4394|4395|4394|4394.5|4394|188
1635247050000|2021-10-26 11:17:30|4394.5|4393.5|4394|4393.5|4394.5|4393.5|4394|4393.5|53
1635247060000|2021-10-26 11:17:40|4394.5||4394.5||4394.5||4394.5||0
1635247070000|2021-10-26 11:17:50|4395.5|4394|4395|4394|4395.5|4395|4395|4394|1886
1635247080000|2021-10-26 11:18:00|4394.5|4393.5|4394.5|4393.5|4394.5|4393.5|4394.5|4393.5|0
1635247090000|2021-10-26 11:18:10||4394||4393.5||4394||4393.5|21
1635247110000|2021-10-26 11:18:30|4394|4394|4395|4394.5|4395.5|4395|4394|4394|458
1635247120000|2021-10-26 11:18:40||4394||4394||4394||4394|0
1635247130000|2021-10-26 11:18:50|4394.5||4394.5||4394.5||4394.5||0
1635247150000|2021-10-26 11:19:10||4393.5||4393.5||4393.5||4393.5|213
1635247160000|2021-10-26 11:19:20|4394|4393|4394|4393|4394|4393|4394|4393|46
1635247170000|2021-10-26 11:19:30|4393.5||4393.5||4393.5||4393.5||0
1635247180000|2021-10-26 11:19:40|4393|4392.5|4393.5|4392.5|4394|4393|4393|4392.5|3129
1635247190000|2021-10-26 11:19:50|4394|4393|4394|4393|4394|4393.5|4393.5|4393|470
1635247220000|2021-10-26 11:20:20|4394.5|4393.5|4396|4395|4396|4395|4394.5|4393.5|738
1635247230000|2021-10-26 11:20:30|4396.5|4395.5|4397|4396|4397|4396|4396.5|4395.5|0
1635247240000|2021-10-26 11:20:40|4397.5|4396.5|4397|4396|4397.5|4396.5|4396.5|4396|231
1635247260000|2021-10-26 11:21:00|||||||||45
1635247270000|2021-10-26 11:21:10|4397.5|4396.5|4398.5|4397.5|4398.5|4398|4397.5|4396.5|177
1635247280000|2021-10-26 11:21:20|4398|4397|4398.5|4397.5|4398.5|4397.5|4397.5|4397|641
1635247290000|2021-10-26 11:21:30|4399|4398|4399|4398|4399|4398|4399|4398|0
1635247300000|2021-10-26 11:21:40|4398|4397.5|4398.5|4397.5|4398.5|4398|4398|4397|160
1635247310000|2021-10-26 11:21:50||4397||4397.5||4397.5||4397|0
1635247320000|2021-10-26 11:22:00|4398|4397|4396.5|4396|4398|4397|4396.5|4395.5|2528
1635247330000|2021-10-26 11:22:10||4395.5||4396||4396||4395.5|171
1635247340000|2021-10-26 11:22:20|4395.5|4395.5|4395.5|4395|4395.5|4395.5|4395.5|4395|160
1635247350000|2021-10-26 11:22:30|4396|4395.5|4396|4395|4396|4395.5|4396|4395|120
1635247360000|2021-10-26 11:22:40|4396.5|4395.5|4396.5|4396|4396.5|4396|4396.5|4395.5|196
1635247370000|2021-10-26 11:22:50|4396|4395.5|4396|4395|4396|4395.5|4395|4394.5|2999
1635247380000|2021-10-26 11:23:00||4395.5||4395||4395.5||4395|0
1635247390000|2021-10-26 11:23:10|4395.5|4394.5|4396|4395|4396|4395.5|4395.5|4394.5|176
1635247400000|2021-10-26 11:23:20|4396.5|4395.5|4396.5|4395.5|4396.5|4396|4396.5|4395.5|0
1635247410000|2021-10-26 11:23:30||4396||4396||4396||4396|0
1635247420000|2021-10-26 11:23:40|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|331
1635247430000|2021-10-26 11:23:50|4396.5|4396|4396|4395.5|4396.5|4396|4396|4395.5|79
1635247440000|2021-10-26 11:24:00|4395.5|4395|4395.5|4395|4395.5|4395|4395.5|4395|46
1635247450000|2021-10-26 11:24:10|4396|4395.5|4396|4395|4396|4395.5|4396|4395|0
1635247460000|2021-10-26 11:24:20|||||||||125
1635247480000|2021-10-26 11:24:40|4395.5|4395.5|4396|4395.5|4396|4395.5|4395.5|4395.5|46
1635247490000|2021-10-26 11:24:50|4395.5|4395|4395|4394|4395.5|4395|4395|4394|5
1635247500000|2021-10-26 11:25:00|4394.5||4395.5||4395.5||4394.5||254
1635247510000|2021-10-26 11:25:10|4395|4394.5|4394.5|4393.5|4395|4394.5|4394.5|4393.5|109
1635247550000|2021-10-26 11:25:50|4395|4394|4395|4394|4395|4394.5|4395|4394|62
1635247560000|2021-10-26 11:26:00|||||||||11
1635247570000|2021-10-26 11:26:10|4395.5|4394.5|4395.5|4394.5|4395.5|4395|4395|4394.5|295
1635247590000|2021-10-26 11:26:30|4395|4394|4395|4394|4395|4394.5|4394.5|4394|208
1635247600000|2021-10-26 11:26:40|4394.5|4394.5|4395|4394|4395|4394.5|4394|4393|178
1635247610000|2021-10-26 11:26:50||4394.5||4394||4394.5||4394|41
1635247620000|2021-10-26 11:27:00|4394.5|4393.5|4393.5|4393|4394.5|4394|4393.5|4392.5|2073
1635247640000|2021-10-26 11:27:20|4394|4393.5|4394|4393|4394|4393.5|4394|4393|102
1635247650000|2021-10-26 11:27:30|4393.5|4393.5|4393.5|4393|4394|4393.5|4393.5|4393|676
1635247660000|2021-10-26 11:27:40|4394|4392.5|4394|4393|4394|4393|4394|4392.5|483
1635247690000|2021-10-26 11:28:10|4393.5||4393.5||4393.5||4393.5||415
1635247700000|2021-10-26 11:28:20|4394|4392.5|4394|4393|4394|4393|4394|4392.5|411
1635247710000|2021-10-26 11:28:30|||||||||2
1635247730000|2021-10-26 11:28:50|4394.5|4393.5|4394.5|4394|4395|4394|4394.5|4393.5|46
1635247740000|2021-10-26 11:29:00|4394|4393.5|4393.5|4392.5|4394|4393.5|4393.5|4392.5|96
1635247750000|2021-10-26 11:29:10|4393||4393||4393||4393||0
1635247760000|2021-10-26 11:29:20|4392.5|4392|4392.5|4392|4392.5|4392|4392.5|4392|46
1635247770000|2021-10-26 11:29:30|4392|4391.5|4392.5|4391.5|4392.5|4391.5|4392|4391.5|509
1635247780000|2021-10-26 11:29:40|4392|4391|4391.5|4390.5|4392|4391|4390.5|4390|2750
1635247790000|2021-10-26 11:29:50|4392|4391|4392|4391|4392|4391|4392|4390.5|1739
1635247810000|2021-10-26 11:30:10|4391.5|4390.5|4391.5|4390.5|4391.5|4390.5|4390.5|4389.5|348
1635247820000|2021-10-26 11:30:20|4392|4391|4391.5|4391|4392|4391|4391.5|4391|0
1635247840000|2021-10-26 11:30:40|4391|4390.5|4391|4390|4391|4390.5|4390.5|4390|638
1635247850000|2021-10-26 11:30:50|4390.5|4389.5|4390.5|4389.5|4390.5|4390|4390.5|4389.5|500
1635247860000|2021-10-26 11:31:00|4390|4390|4391|4390|4391|4390|4390|4389.5|46
1635247870000|2021-10-26 11:31:10|4391.5|4390.5|4391|4390.5|4391.5|4390.5|4391|4390.5|50
1635247880000|2021-10-26 11:31:20|4390.5|4390|4391|4390|4391|4390.5|4390.5|4390|809
1635247900000|2021-10-26 11:31:40|4390.5|4389.5|4390.5|4390|4390.5|4390|4390|4389.5|282
1635247910000|2021-10-26 11:31:50|4391|4390.5|4391|4390|4391.5|4390.5|4391|4390|46
1635247920000|2021-10-26 11:32:00|4391.5|4390.5|4392|4390.5|4392|4391|4391.5|4390.5|0
1635247930000|2021-10-26 11:32:10|4391.5|4391|4391.5|4391|4391.5|4391|4391.5|4391|0
1635247940000|2021-10-26 11:32:20|4391|4390.5|4391|4390.5|4391|4390.5|4391|4390.5|190
1635247950000|2021-10-26 11:32:30|4391.5||4391.5||4391.5||4391.5||196
1635247960000|2021-10-26 11:32:40|4392|4391|4392|4391|4392|4391.5|4392|4391|52
1635247970000|2021-10-26 11:32:50|||||||||30
1635247980000|2021-10-26 11:33:00|4391|4390.5|4391|4390.5|4391|4390.5|4391|4390.5|649
1635247990000|2021-10-26 11:33:10|4391.5|4391|4391.5|4390.5|4391.5|4391|4391.5|4390.5|0
1635248010000|2021-10-26 11:33:30|4392|4391|4392.5|4392|4393|4392|4392|4391|2476
1635248020000|2021-10-26 11:33:40|4393||4393||4393||4393||0
1635248030000|2021-10-26 11:33:50|4392.5|4392.5|4393|4392.5|4393|4392.5|4392.5|4392.5|50
1635248040000|2021-10-26 11:34:00|4392.5|4392|4393.5|4392|4393.5|4393|4392|4391.5|240
1635248050000|2021-10-26 11:34:10||4392.5||4392.5||4392.5||4392.5|0
1635248070000|2021-10-26 11:34:30|4393|4392|4393|4392.5|4393|4392.5|4392.5|4391.5|3523
1635248080000|2021-10-26 11:34:40|4393.5|4392|4393|4392|4393.5|4392.5|4393|4392|0
1635248090000|2021-10-26 11:34:50|4392.5|4391.5|4393|4392|4393|4392.5|4392.5|4391.5|3885
1635248120000|2021-10-26 11:35:20|4392.5|4391.5|4394.5|4394|4395.5|4394.5|4392.5|4391.5|7850
1635248130000|2021-10-26 11:35:30||4393.5||4393.5||4393.5||4393.5|0
1635248140000|2021-10-26 11:35:40|4395|4394|4394.5|4393.5|4395|4394|4394.5|4393.5|76
1635248150000|2021-10-26 11:35:50||4394||4394||4394||4394|0
1635248160000|2021-10-26 11:36:00|4395|4394.5|4395|4394.5|4395.5|4395|4395|4394.5|196
1635248170000|2021-10-26 11:36:10|4395.5||4395.5||4395.5||4395.5||0
1635248200000|2021-10-26 11:36:40|4396|4395|4395.5|4394.5|4396|4395.5|4395.5|4394.5|1022
1635248220000|2021-10-26 11:37:00|4396|4395|4396|4395|4396|4395|4396|4395|0
1635248230000|2021-10-26 11:37:10|4395.5|4394.5|4395.5|4394.5|4395.5|4395|4395.5|4394.5|1205
1635248240000|2021-10-26 11:37:20|||||||||20
1635248280000|2021-10-26 11:38:00|4395|4395|4395.5|4395|4395.5|4395|4395|4395|205
1635248290000|2021-10-26 11:38:10|4395|4394.5|4395|4394|4395|4394.5|4395|4394|242
1635248310000|2021-10-26 11:38:30|4394|4393.5|4396|4395.5|4396|4395.5|4394|4393.5|803
1635248320000|2021-10-26 11:38:40||4395||4395||4395||4395|0
1635248330000|2021-10-26 11:38:50|4396.5|4395.5|4396.5|4396|4396.5|4396|4396.5|4395.5|3
1635248350000|2021-10-26 11:39:10|4396|4395.5|4395.5|4395|4396|4395.5|4395.5|4394.5|697
1635248360000|2021-10-26 11:39:20|4396|4395.5|4396.5|4396|4396.5|4396|4396|4395.5|155
1635248370000|2021-10-26 11:39:30|4397||4397||4397||4397||0
1635248390000|2021-10-26 11:39:50|4397.5|4396.5|4396.5|4396|4397.5|4396.5|4396.5|4395.5|504
1635248400000|2021-10-26 11:40:00||4395.5||4395.5||4395.5||4395.5|25
1635248410000|2021-10-26 11:40:10|4397|4396|4397|4396.5|4397|4396.5|4397|4396|199
1635248420000|2021-10-26 11:40:20|4397.5|4397|4398|4397.5|4398|4397.5|4397.5|4397|500
1635248430000|2021-10-26 11:40:30|4397.5|4397|4398|4397|4398|4397|4397.5|4397|16
1635248460000|2021-10-26 11:41:00|4397.5|4396.5|4396.5|4396|4397.5|4396.5|4396.5|4396|944
1635248470000|2021-10-26 11:41:10|4397|4395.5|4397.5|4396.5|4397.5|4396.5|4397|4395.5|663
1635248500000|2021-10-26 11:41:40|4398|4397|4398|4397|4398.5|4397.5|4397.5|4397|584
1635248510000|2021-10-26 11:41:50|4397.5|4397.5|4398.5|4397.5|4398.5|4397.5|4397.5|4397.5|0
1635248530000|2021-10-26 11:42:10|4398|4397|4398|4397|4398|4397|4398|4397|201
1635248540000|2021-10-26 11:42:20|4397.5||4397.5||4397.5||4397.5||0
1635248550000|2021-10-26 11:42:30|4398|4397.5|4398.5|4397.5|4398.5|4397.5|4398|4397.5|46
1635248560000|2021-10-26 11:42:40||4398||4397.5||4398||4397.5|0
1635248570000|2021-10-26 11:42:50|4398|4398|4398.5|4397.5|4398.5|4398|4398|4397.5|27
1635248580000|2021-10-26 11:43:00|4398||4398||4398||4398||0
1635248590000|2021-10-26 11:43:10|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4396.5|768
1635248600000|2021-10-26 11:43:20|4398|4397.5|4397.5|4396.5|4398|4397.5|4397.5|4396.5|234
1635248610000|2021-10-26 11:43:30||4397||4396.5||4397||4396.5|11
1635248620000|2021-10-26 11:43:40|4398|4397|4398|4397.5|4398|4397.5|4398|4397|160
1635248630000|2021-10-26 11:43:50|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4397|47
1635248640000|2021-10-26 11:44:00|4397|4396.5|4398|4397|4398|4397|4397|4396.5|266
1635248660000|2021-10-26 11:44:20|4398.5|4397.5|4399|4398|4399|4398|4398.5|4397.5|910
1635248670000|2021-10-26 11:44:30|4399.5|4398.5|4399.5|4398.5|4399.5|4399|4399.5|4398|192
1635248700000|2021-10-26 11:45:00|4399|4398|4398.5|4398|4399|4398|4398|4397.5|3231
1635248710000|2021-10-26 11:45:10|4399|4398.5|4399.5|4398.5|4399.5|4399|4399|4398.5|618
1635248730000|2021-10-26 11:45:30||4398||4398.5||4398.5||4398|0
1635248750000|2021-10-26 11:45:50|4400|4399.5|4401|4400.5|4401|4400.5|4400|4399.5|1710
1635248760000|2021-10-26 11:46:00|4400.5|4400|4400|4399.5|4400.5|4400.5|4400|4399.5|583
1635248770000|2021-10-26 11:46:10|4399.5|4399|4400|4399|4400|4399.5|4399.5|4399|235
1635248800000|2021-10-26 11:46:40|4399.5|4399.5|4399.5|4399|4399.5|4399.5|4399.5|4399|64
1635248810000|2021-10-26 11:46:50|4400|4399.5|4400|4399|4400.5|4399.5|4400|4399|346
1635248820000|2021-10-26 11:47:00|4399.5|4398.5|4402|4401|4402|4401|4399.5|4398.5|1416
1635248830000|2021-10-26 11:47:10|4401.5|4400.5|4400|4399.5|4401.5|4400.5|4400|4399.5|707
1635248840000|2021-10-26 11:47:20||4399||4399||4399||4399|165
1635248860000|2021-10-26 11:47:40|4400.5|4399.5|4401|4400|4401|4400.5|4400.5|4399.5|1010
1635248870000|2021-10-26 11:47:50|4400.5||4401||4401||4400.5||0
1635248880000|2021-10-26 11:48:00|4400.5||4401||4401||4400.5||0
1635248900000|2021-10-26 11:48:20|4400.5|4400.5|4400.5|4400|4400.5|4400.5|4400.5|4400|141
1635248910000|2021-10-26 11:48:30|4401|4399.5|4401|4400|4401|4400|4400.5|4399.5|661
1635248920000|2021-10-26 11:48:40|4400.5|4399.5|4400.5|4400|4400.5|4400|4400.5|4399.5|0
1635248930000|2021-10-26 11:48:50|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399.5|0
1635248940000|2021-10-26 11:49:00|4400.5|4400|4400.5|4399.5|4400.5|4400|4400|4399.5|504
1635248950000|2021-10-26 11:49:10||4400||4400||4400||4400|0
1635248970000|2021-10-26 11:49:30|4401|4400.5|4401.5|4400.5|4401.5|4401|4400|4399|3310
1635249000000|2021-10-26 11:50:00|4401|4400|4400.5|4400|4401|4400|4400.5|4399.5|1841
1635249020000|2021-10-26 11:50:20|4401|4400.5|4401.5|4400.5|4401.5|4400.5|4401|4400.5|323
1635249030000|2021-10-26 11:50:30|4402|4401|4402.5|4401.5|4402.5|4402|4402|4401|616
1635249040000|2021-10-26 11:50:40|4402|4401|4401.5|4401|4402|4401|4401.5|4401|166
1635249050000|2021-10-26 11:50:50|4402|4400.5|4402|4401.5|4402|4401.5|4401|4400.5|1241
1635249060000|2021-10-26 11:51:00|4401.5|4401|4402|4401.5|4402|4401.5|4401.5|4401|94
1635249070000|2021-10-26 11:51:10||4401||4401||4401||4401|99
1635249080000|2021-10-26 11:51:20||4400.5||4401||4401||4400.5|0
1635249090000|2021-10-26 11:51:30|4401.5||4401.5||4401.5||4401.5||0
1635249100000|2021-10-26 11:51:40|4401|4400.5|4401|4400.5|4401|4400.5|4401|4400.5|115
1635249120000|2021-10-26 11:52:00|4400.5|4400|4401|4400|4401|4400.5|4400.5|4399.5|137
1635249130000|2021-10-26 11:52:10||4400.5||4400||4400.5||4400|157
1635249140000|2021-10-26 11:52:20|4400.5|4399.5|4400|4399|4400.5|4400|4399.5|4399|328
1635249150000|2021-10-26 11:52:30|4399.5|4398.5|4398.5|4398|4399.5|4398.5|4398.5|4398|446
1635249160000|2021-10-26 11:52:40|4399|4397.5|4398.5|4397.5|4399|4397.5|4398.5|4397.5|439
1635249190000|2021-10-26 11:53:10|4399|4398|4399.5|4398.5|4399.5|4399|4398.5|4398|3205
1635249200000|2021-10-26 11:53:20|4399|4399|4399.5|4398.5|4399.5|4399|4399|4398.5|434
1635249210000|2021-10-26 11:53:30||4399||4399||4399||4399|28
1635249240000|2021-10-26 11:54:00|4400|4399.5|4400.5|4400|4400.5|4400|4400|4399.5|895
1635249250000|2021-10-26 11:54:10|||||||||20
1635249260000|2021-10-26 11:54:20|4401||4401||4401||4401||618
1635249270000|2021-10-26 11:54:30|4400.5|4399.5|4400.5|4399.5|4400.5|4399.5|4400|4399|405
1635249280000|2021-10-26 11:54:40|4400|4399|4399.5|4399|4400|4399|4399.5|4399|119
1635249290000|2021-10-26 11:54:50||4398.5||4399||4399||4398.5|197
1635249300000|2021-10-26 11:55:00||4398.5||4399||4399||4398.5|163
1635249310000|2021-10-26 11:55:10|4400|4399.5|4399.5|4399|4400|4399.5|4399.5|4399|219
1635249320000|2021-10-26 11:55:20|4400||4400||4400||4400||0
1635249330000|2021-10-26 11:55:30|4399.5|4399.5|4400|4399.5|4400|4399.5|4399.5|4399|115
1635249340000|2021-10-26 11:55:40|4400.5|4399|4400.5|4400|4400.5|4400|4400.5|4399|361
1635249350000|2021-10-26 11:55:50|4401|4400.5|4401|4400.5|4401.5|4400.5|4401|4400|196
1635249360000|2021-10-26 11:56:00|4401.5||4401||4401.5||4401||152
1635249370000|2021-10-26 11:56:10|4401.5|4401|4401|4400.5|4401.5|4401|4401|4400.5|378
1635249380000|2021-10-26 11:56:20|4401.5|4401|4401.5|4400.5|4401.5|4401|4401|4400.5|819
1635249390000|2021-10-26 11:56:30|4401||4401||4401||4401||0
1635249400000|2021-10-26 11:56:40|||||||||11
1635249420000|2021-10-26 11:57:00|4401.5|4401|4402.5|4401.5|4402.5|4402|4401.5|4401|316
1635249430000|2021-10-26 11:57:10|4402|4401|4402|4401|4402|4401.5|4401.5|4401|684
1635249440000|2021-10-26 11:57:20|4402.5|4401.5|4401|4400.5|4402.5|4401.5|4401|4400|681
1635249450000|2021-10-26 11:57:30|4401.5|4401|4401|4400.5|4402|4401|4401|4400.5|262
1635249460000|2021-10-26 11:57:40|4401.5|4401|4401.5|4401|4402|4401|4401.5|4401|158
1635249470000|2021-10-26 11:57:50||4400.5||4400.5||4400.5||4400.5|381
1635249490000|2021-10-26 11:58:10|4402|4401|4402|4401.5|4402|4401.5|4402|4401|173
1635249500000|2021-10-26 11:58:20|4401.5|4401|4401.5|4400.5|4401.5|4401|4401|4400.5|639
1635249510000|2021-10-26 11:58:30|4402|4401|4401.5|4400.5|4402|4401.5|4401|4400.5|326
1635249530000|2021-10-26 11:58:50|||||||||11
1635249540000|2021-10-26 11:59:00||4401||4400.5||4401||4400.5|0
1635249550000|2021-10-26 11:59:10|||||||||11
1635249570000|2021-10-26 11:59:30|4401|4400|4400.5|4400|4401|4400|4400.5|4400|996
1635249590000|2021-10-26 11:59:50|4400|4399.5|4400.5|4400|4400.5|4400|4400|4399.5|866
1635249600000|2021-10-26 12:00:00|4400|4399.5|4400|4399|4400|4399.5|4398|4397.5|1828
1635249610000|2021-10-26 12:00:10||4399.5||4399.5||4399.5||4399.5|0
1635249630000|2021-10-26 12:00:30|4400.5|4400|4400.5|4400|4400.5|4400|4400|4400|520
1635249640000|2021-10-26 12:00:40|4400|4399.5|4401|4400|4401|4400|4400|4399.5|852
1635249650000|2021-10-26 12:00:50|4400.5||4401||4401||4400.5||5
1635249660000|2021-10-26 12:01:00|4400.5|4399|4399.5|4399|4400.5|4399|4399|4398.5|2716
1635249670000|2021-10-26 12:01:10|4399|4398.5|4399.5|4398.5|4399.5|4398.5|4399|4398.5|57
1635249690000|2021-10-26 12:01:30|4399||4399||4399||4399||0
1635249700000|2021-10-26 12:01:40|||||||||47
1635249720000|2021-10-26 12:02:00|4399.5|4399|4399.5|4399|4399.5|4399|4399.5|4399|158
1635249730000|2021-10-26 12:02:10|4399|4398.5|4399|4398.5|4399|4399|4399|4398.5|485
1635249750000|2021-10-26 12:02:30|4398.5|4398|4399|4398|4399|4398|4398.5|4397.5|202
1635249760000|2021-10-26 12:02:40|4399.5|4398.5|4399.5|4399|4400|4399.5|4399|4398.5|762
1635249770000|2021-10-26 12:02:50|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399.5|7
1635249780000|2021-10-26 12:03:00||4399||4399.5||4399.5||4399|500
1635249790000|2021-10-26 12:03:10|4399.5|4399|4399.5|4399|4399.5|4399.5|4399.5|4399|48
1635249800000|2021-10-26 12:03:20|4400|4399.5|4400|4399|4400|4399.5|4399.5|4399|530
1635249810000|2021-10-26 12:03:30|4399.5|4398.5|4399.5|4399|4399.5|4399|4399.5|4398.5|349
1635249820000|2021-10-26 12:03:40|4399|4398.5|4399|4397.5|4399|4398.5|4399|4397.5|245
1635249830000|2021-10-26 12:03:50||4398||4398||4398||4398|0
1635249840000|2021-10-26 12:04:00|4398|4397.5|4398.5|4398|4399|4398|4398|4397.5|390
1635249850000|2021-10-26 12:04:10|4399|4397.5|4399|4398|4399|4398|4399|4397.5|0
1635249860000|2021-10-26 12:04:20|4398.5|4397.5|4398.5|4398|4398.5|4398|4398|4397.5|158
1635249870000|2021-10-26 12:04:30|4398|4397.5|4397.5|4397|4398|4397.5|4397.5|4397|308
1635249880000|2021-10-26 12:04:40|4398|4397.5|4398.5|4397.5|4398.5|4397.5|4398|4397.5|105
1635249900000|2021-10-26 12:05:00|4399|4398|4398.5|4398|4399|4398.5|4398.5|4398|11
1635249910000|2021-10-26 12:05:10|4398|4397.5|4398.5|4397.5|4398.5|4398|4398|4397.5|498
1635249920000|2021-10-26 12:05:20|4398||4398||4398||4398||0
1635249930000|2021-10-26 12:05:30|4398.5|4398|4398.5|4397.5|4399|4398|4398.5|4397.5|687
1635249940000|2021-10-26 12:05:40|4398|4397|4398|4397|4398|4397|4398|4397|0
1635249950000|2021-10-26 12:05:50|4398.5|4397.5|4398.5|4397.5|4398.5|4397.5|4397.5|4397|1050
1635249970000|2021-10-26 12:06:10|4399|4398|4399|4398|4399|4398.5|4398.5|4398|544
1635249980000|2021-10-26 12:06:20|4398.5|4398.5|4399|4398.5|4399|4398.5|4398.5|4398.5|234
1635249990000|2021-10-26 12:06:30||4398||4398||4398||4398|0
1635250000000|2021-10-26 12:06:40|4399.5|4398.5|4399.5|4398.5|4399.5|4399|4399|4398.5|156
1635250010000|2021-10-26 12:06:50|||||||||20
1635250020000|2021-10-26 12:07:00|4401.5|4401|4400|4399.5|4401.5|4401|4399|4398.5|8553
1635250030000|2021-10-26 12:07:10|4400.5|4400|4399.5|4398.5|4400.5|4400|4399|4398.5|1308
1635250040000|2021-10-26 12:07:20|4399||4399||4399||4399||0
1635250080000|2021-10-26 12:08:00|4398.5|4398|4398.5|4398|4398.5|4398|4398.5|4398|557
1635250110000|2021-10-26 12:08:30|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|159
1635250120000|2021-10-26 12:08:40|4399.5|4399|4400|4399.5|4400|4399.5|4399.5|4398.5|383
1635250130000|2021-10-26 12:08:50|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4400|98
1635250140000|2021-10-26 12:09:00|4400|4399.5|4401|4400|4401|4400|4400|4399|288
1635250160000|2021-10-26 12:09:20|4400.5|4400.5|4401|4400.5|4401.5|4401|4400.5|4400.5|393
1635250170000|2021-10-26 12:09:30|4400.5|4400|4401|4400|4401|4400|4400.5|4400|307
1635250180000|2021-10-26 12:09:40|4400.5||4400.5||4400.5||4400.5||0
1635250190000|2021-10-26 12:09:50|4400|4399.5|4399.5|4399|4400|4399.5|4399.5|4399|768
1635250200000|2021-10-26 12:10:00|4399|4398.5|4399.5|4399|4399.5|4399|4398.5|4398|2450
1635250210000|2021-10-26 12:10:10||4398.5||4398.5||4398.5||4398.5|0
1635250220000|2021-10-26 12:10:20|4399||4399||4399||4399||0
1635250230000|2021-10-26 12:10:30|4398.5|4398|4398.5|4398|4398.5|4398.5|4398.5|4398|470
1635250260000|2021-10-26 12:11:00|4399|4398.5|4399.5|4398.5|4399.5|4398.5|4399|4398.5|311
1635250270000|2021-10-26 12:11:10|4400|4399|4400|4399|4400|4399|4400|4399|174
1635250280000|2021-10-26 12:11:20||4399.5||4399.5||4399.5||4399.5|181
1635250290000|2021-10-26 12:11:30|4400.5|4400|4401|4400|4401|4400|4400.5|4400|208
1635250300000|2021-10-26 12:11:40|4400.5|4400.5|4400.5|4400|4400.5|4400.5|4400.5|4399.5|346
1635250320000|2021-10-26 12:12:00|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399.5|310
1635250330000|2021-10-26 12:12:10|4399.5|4399|4399.5|4399|4399.5|4399|4399.5|4399|414
1635250340000|2021-10-26 12:12:20|4400|4399.5|4401|4400.5|4401|4400.5|4400|4399.5|813
1635250350000|2021-10-26 12:12:30|4401.5|4401|4401.5|4401|4402|4401|4401.5|4401|234
1635250380000|2021-10-26 12:13:00|4401|4400.5|4401|4400|4401|4400.5|4401|4400|766
1635250390000|2021-10-26 12:13:10|4401.5|4400.5|4403.5|4402.5|4403.5|4402.5|4401.5|4400.5|984
1635250400000|2021-10-26 12:13:20|4403|4403|4403.5|4403|4403.5|4403|4403|4403|591
1635250410000|2021-10-26 12:13:30|4403|4402.5|4404|4403|4404|4403|4402.5|4402|2842
1635250430000|2021-10-26 12:13:50|4403.5|4402.5|4403|4402|4403.5|4402.5|4403|4402|1000
1635250440000|2021-10-26 12:14:00|4402.5|4402.5|4403.5|4402.5|4403.5|4402.5|4402.5|4402|488
1635250460000|2021-10-26 12:14:20||4403||4403||4403||4403|0
1635250470000|2021-10-26 12:14:30|4403|4402.5|4405|4404|4405|4404|4403|4402.5|1043
1635250480000|2021-10-26 12:14:40|4404.5|4404.5|4404|4403.5|4404.5|4404.5|4404|4403.5|497
1635250500000|2021-10-26 12:15:00|4403.5|4403|4403.5|4403|4403.5|4403|4403.5|4403|1602
1635250510000|2021-10-26 12:15:10|4403|4402.5|4405|4404|4405|4404|4403|4402.5|1122
1635250520000|2021-10-26 12:15:20|4404.5|4403.5|4405|4404.5|4405.5|4405|4404.5|4403.5|955
1635250530000|2021-10-26 12:15:30|4405.5|4404|4405|4404.5|4405.5|4404.5|4404.5|4404|2107
1635250540000|2021-10-26 12:15:40|4405.5|4405|4406|4405|4406|4405|4405.5|4405|55
1635250550000|2021-10-26 12:15:50|4406.5|4405.5|4407|4406|4407|4406|4406.5|4405.5|235
1635250560000|2021-10-26 12:16:00|4406.5|4406.5|4406|4405.5|4407.5|4406.5|4405.5|4405|3284
1635250570000|2021-10-26 12:16:10|4405.5|4405|4406.5|4405.5|4406.5|4405.5|4405.5|4404.5|2396
1635250580000|2021-10-26 12:16:20|4406|4405|4406|4405|4406|4405|4406|4405|901
1635250590000|2021-10-26 12:16:30|4405.5|4404.5|4405.5|4405|4405.5|4405|4404.5|4404|1398
1635250600000|2021-10-26 12:16:40|4406|4404.5|4406|4405|4406|4405|4405|4404.5|1046
1635250610000|2021-10-26 12:16:50||4405.5||4405||4405.5||4405|0
1635250620000|2021-10-26 12:17:00|4405.5|4404.5|4404.5|4403.5|4405.5|4404.5|4404.5|4403.5|755
1635250630000|2021-10-26 12:17:10|||||||||120
1635250640000|2021-10-26 12:17:20|4404|4403|4403.5|4403|4404|4403|4403.5|4402.5|697
1635250650000|2021-10-26 12:17:30|4404|4402.5|4404.5|4404|4404.5|4404|4404|4402.5|705
1635250660000|2021-10-26 12:17:40|||||||||85
1635250670000|2021-10-26 12:17:50|4404|4403.5|4404.5|4403.5|4404.5|4403.5|4404|4403.5|528
1635250680000|2021-10-26 12:18:00|4404|4403|4404|4403|4404|4403|4403|4402.5|826
1635250690000|2021-10-26 12:18:10|4404.5|4403.5|4404.5|4404|4404.5|4404|4404.5|4403.5|554
1635250710000|2021-10-26 12:18:30|4404|4403.5|4403.5|4402.5|4404|4403.5|4403|4402.5|1045
1635250720000|2021-10-26 12:18:40|4404|4403|4404.5|4403.5|4404.5|4403.5|4404|4403|327
1635250730000|2021-10-26 12:18:50|4404|4404|4404|4403|4404|4404|4404|4403|150
1635250740000|2021-10-26 12:19:00|4403.5|4402.5|4403.5|4402.5|4403.5|4402.5|4403.5|4402.5|249
1635250750000|2021-10-26 12:19:10|4403|4403|4403.5|4403|4404|4403.5|4403|4402.5|329
1635250760000|2021-10-26 12:19:20|4403|4402.5|4403.5|4403|4403.5|4403|4402.5|4402|508
1635250770000|2021-10-26 12:19:30|4404|4402.5|4404|4403|4404|4403|4404|4402.5|124
1635250780000|2021-10-26 12:19:40|4403.5|4403.5|4404|4403.5|4404|4403.5|4403.5|4403.5|361
1635250790000|2021-10-26 12:19:50|4404.5|4404|4404.5|4403.5|4404.5|4404|4404.5|4403.5|267
1635250800000|2021-10-26 12:20:00|4404|4403|4403.5|4402.5|4404|4403|4403.5|4402.5|589
1635250810000|2021-10-26 12:20:10||4403||4402.5||4403||4402.5|10
1635250820000|2021-10-26 12:20:20|4403|4402|4403|4402.5|4403|4402.5|4403|4402|13
1635250830000|2021-10-26 12:20:30|4403.5|4403|4404|4403|4404|4403.5|4403.5|4403|501
1635250840000|2021-10-26 12:20:40|4404.5|4403.5|4403|4402.5|4404.5|4403.5|4403|4402.5|48
1635250850000|2021-10-26 12:20:50|4403.5|4403|4404.5|4403.5|4404.5|4403.5|4403.5|4403|637
1635250860000|2021-10-26 12:21:00|4404|4403|4405|4404.5|4405|4404.5|4403.5|4403|871
1635250870000|2021-10-26 12:21:10|4405.5||4405.5||4405.5||4405.5||500
1635250880000|2021-10-26 12:21:20|4406|4405|4406.5|4406|4406.5|4406|4406|4404.5|1114
1635250890000|2021-10-26 12:21:30|4407|4406.5|4409.5|4409|4409.5|4409|4407|4406|4401
1635250900000|2021-10-26 12:21:40|4409|4408.5|4410|4409.5|4410.5|4410|4408.5|4408|7105
1635250910000|2021-10-26 12:21:50|4409.5|4409|4410.5|4409.5|4410.5|4410|4409.5|4409|2026
1635250920000|2021-10-26 12:22:00|4411|4409|4413|4412|4413|4412.5|4410.5|4409|4285
1635250930000|2021-10-26 12:22:10|4413.5|4412.5|4412.5|4411.5|4413.5|4412.5|4411.5|4411|3826
1635250940000|2021-10-26 12:22:20|4413|4412|4412|4411|4413|4412|4410.5|4410|5062
1635250950000|2021-10-26 12:22:30|4411.5|4410.5|4412|4411.5|4412.5|4412|4411|4410.5|2066
1635250960000|2021-10-26 12:22:40|4412.5|4412|4412|4411|4413|4412|4412|4410.5|2479
1635250970000|2021-10-26 12:22:50|4411.5|4410.5|4411|4410|4411.5|4411|4411|4410|0
1635250980000|2021-10-26 12:23:00|4411.5|4410.5|4413|4412|4413|4412|4411.5|4410.5|1223
1635250990000|2021-10-26 12:23:10|4412.5|4411.5|4413.5|4412.5|4413.5|4412.5|4412|4411|957
1635251000000|2021-10-26 12:23:20|4414|4413|4414|4413|4414.5|4413.5|4414|4413|420
1635251010000|2021-10-26 12:23:30|4413|4412.5|4413.5|4413|4414.5|4413.5|4413|4412.5|2519
1635251020000|2021-10-26 12:23:40|4413|4412.5|4413.5|4412.5|4413.5|4413|4413|4412.5|429
1635251030000|2021-10-26 12:23:50|4413|4412|4412.5|4411.5|4413|4412|4412|4411|1568
1635251040000|2021-10-26 12:24:00|4413|4412|4413.5|4412.5|4413.5|4412.5|4412|4411.5|1890
1635251050000|2021-10-26 12:24:10|4413|4412|4413.5|4412|4413.5|4412|4413|4412|0
1635251060000|2021-10-26 12:24:20|4413|4412.5|4413.5|4413|4414|4413|4413|4412|0
1635251070000|2021-10-26 12:24:30|4414|4412.5|4414|4413|4414.5|4413.5|4414|4412.5|2045
1635251080000|2021-10-26 12:24:40|4413.5|4413.5|4414.5|4413.5|4415|4413.5|4413.5|4413.5|1315
1635251090000|2021-10-26 12:24:50|4414|4413|4414.5|4413.5|4414.5|4413.5|4414|4413|235
1635251100000|2021-10-26 12:25:00|4414|4413|4413.5|4413|4414|4413|4413.5|4413|0
1635251110000|2021-10-26 12:25:10|4414|4412.5|4414.5|4413.5|4414.5|4414|4414|4412.5|647
1635251120000|2021-10-26 12:25:20|4414|4414|4415.5|4414.5|4416|4415|4414|4414|593
1635251130000|2021-10-26 12:25:30||4415||4415||4415||4415|229
1635251140000|2021-10-26 12:25:40|4416|4414.5|4416|4414.5|4416|4415|4416|4414.5|456
1635251150000|2021-10-26 12:25:50|4415.5|4415|4416|4415|4416|4415.5|4415|4414.5|888
1635251160000|2021-10-26 12:26:00|4416.5|4414.5|4416|4415|4417|4416|4416|4414.5|937
1635251170000|2021-10-26 12:26:10|4415.5|4415.5|4415.5|4415|4416|4415.5|4415.5|4415|662
1635251180000|2021-10-26 12:26:20|4416|4416|4418|4417.5|4418|4417.5|4416|4415.5|2030
1635251190000|2021-10-26 12:26:30|4417|4417|4418.5|4417|4419|4418|4417|4416.5|3364
1635251200000|2021-10-26 12:26:40|4419|4417.5|4418.5|4417.5|4419|4418|4417.5|4417|2605
1635251210000|2021-10-26 12:26:50|4419|4418|4421.5|4420.5|4421.5|4420.5|4419|4418|25613
1635251220000|2021-10-26 12:27:00|4422|4421|4421.5|4420|4423|4422.5|4420|4419|5918
1635251230000|2021-10-26 12:27:10|4421|4420.5|4420.5|4419.5|4422|4421|4420.5|4419|5032
1635251240000|2021-10-26 12:27:20|4421|4420|4421.5|4420.5|4422|4421|4421|4419.5|2563
1635251250000|2021-10-26 12:27:30|4422|4421|4420.5|4419.5|4422.5|4421.5|4420|4419.5|2978
1635251260000|2021-10-26 12:27:40|4420|4420|4423|4422|4423|4422|4420|4420|762
1635251270000|2021-10-26 12:27:50|4423.5|4422.5|4424|4423|4424|4423|4423.5|4422.5|385
1635251280000|2021-10-26 12:28:00|4423.5|4422.5|4423|4422|4423.5|4422.5|4422.5|4421.5|0
1635251290000|2021-10-26 12:28:10|4422.5|4421.5|4422|4421|4422.5|4422.5|4422|4421|1165
1635251300000|2021-10-26 12:28:20|4421.5|4420.5|4422|4421|4422|4421|4421.5|4420.5|150
1635251310000|2021-10-26 12:28:30|4421.5|4420.5|4421.5|4420.5|4422.5|4421.5|4420|4419|4439
1635251320000|2021-10-26 12:28:40|4422|4421|4423.5|4422.5|4423.5|4422.5|4421.5|4421|2679
1635251330000|2021-10-26 12:28:50|4423|4422|4422|4421|4423|4422|4421|4420|739
1635251340000|2021-10-26 12:29:00|4421.5|4420.5|4423|4422.5|4423|4422.5|4421|4420|346
1635251350000|2021-10-26 12:29:10|4422.5|4422|4422.5|4422|4422.5|4422.5|4422.5|4422|306
1635251360000|2021-10-26 12:29:20|4422|4421.5|4423|4422|4423|4422|4422|4421.5|0
1635251370000|2021-10-26 12:29:30|4422.5||4422.5||4422.5||4422.5||0
1635251380000|2021-10-26 12:29:40|4423|4422.5|4423.5|4423|4424|4423|4423|4422.5|595
1635251390000|2021-10-26 12:29:50|4423|4422.5|4422.5|4421.5|4423|4422.5|4422|4421|1934
1635251400000|2021-10-26 12:30:00|4422|4422|4420|4419.5|4422|4422|4420|4419.5|1874
1635251410000|2021-10-26 12:30:10|4419.5|4419|4419|4418.5|4419.5|4419|4419|4418.5|534
1635251420000|2021-10-26 12:30:20|4419.5|4419|4418|4417|4420|4419.5|4418|4417|3291
1635251440000|2021-10-26 12:30:40|4418.5|4417.5|4418|4417.5|4418.5|4417.5|4417.5|4417|2024
1635251450000|2021-10-26 12:30:50|4418.5|4418|4419|4418.5|4419|4418.5|4418|4418|225
1635251460000|2021-10-26 12:31:00|4419.5|4418|4419|4418|4420.5|4419.5|4419|4418|4107
1635251470000|2021-10-26 12:31:10|4419.5|4418.5|4418.5|4418|4419.5|4418.5|4418.5|4417.5|2143
1635251480000|2021-10-26 12:31:20|4419||4418.5||4419||4418.5||531
1635251490000|2021-10-26 12:31:30||4417.5||4417.5||4417.5||4417.5|18
1635251500000|2021-10-26 12:31:40|4419|4418|4418.5|4418|4419|4418.5|4418.5|4418|372
1635251510000|2021-10-26 12:31:50|4419|4417.5|4419|4418|4419.5|4418.5|4419|4417|2353
1635251520000|2021-10-26 12:32:00|4419.5|4418.5|4419|4418.5|4419.5|4419|4419|4418.5|2189
1635251530000|2021-10-26 12:32:10|4419.5||4419||4419.5||4419||801
1635251540000|2021-10-26 12:32:20|4419.5|4419|4420.5|4419.5|4420.5|4420|4419.5|4419|2324
1635251550000|2021-10-26 12:32:30|4421|4420|4421|4420|4421|4420.5|4420.5|4419.5|315
1635251560000|2021-10-26 12:32:40|4421.5|4420.5|4421.5|4421|4422.5|4421.5|4421.5|4420.5|803
1635251570000|2021-10-26 12:32:50|4422|4421.5|4420.5|4419.5|4422|4421.5|4420.5|4419.5|7320
1635251580000|2021-10-26 12:33:00|4420|4419|4419|4418.5|4420|4419|4419|4418.5|630
1635251590000|2021-10-26 12:33:10|4419.5|4419|4420|4419|4420|4419|4419|4418|4030
1635251600000|2021-10-26 12:33:20|4420.5|4419.5|4418.5|4417.5|4420.5|4419.5|4418.5|4417.5|2727
1635251610000|2021-10-26 12:33:30|4418|4417|4418|4417.5|4418|4417.5|4418|4417|904
1635251620000|2021-10-26 12:33:40|4417.5|4417|4417.5|4417|4417.5|4417|4417.5|4417|353
1635251630000|2021-10-26 12:33:50||4416.5||4416.5||4416.5||4416.5|138
1635251640000|2021-10-26 12:34:00|4417|4417|4418.5|4418|4419|4418|4417|4416|1505
1635251650000|2021-10-26 12:34:10|4419|4418.5|4418.5|4417.5|4419.5|4419|4418.5|4417.5|10343
1635251660000|2021-10-26 12:34:20|4419|4418|4421|4419.5|4421.5|4420.5|4418.5|4418|3395
1635251670000|2021-10-26 12:34:30|4421.5|4420|4421.5|4420.5|4421.5|4421|4420.5|4419|5914
1635251680000|2021-10-26 12:34:40|4422.5|4422|4421.5|4420.5|4422.5|4422|4421.5|4420.5|7815
1635251700000|2021-10-26 12:35:00|4422|4421|4423.5|4422.5|4423.5|4422.5|4421.5|4421|4282
1635251710000|2021-10-26 12:35:10|4424|4423|4423.5|4423|4424|4423.5|4423.5|4422.5|896
1635251720000|2021-10-26 12:35:20|4424|4422.5|4425.5|4424|4425.5|4424.5|4423|4422.5|3167
1635251730000|2021-10-26 12:35:30|4425|4423.5|4423|4422.5|4425|4423.5|4423|4421.5|1280
1635251740000|2021-10-26 12:35:40|4422.5|4422|4423|4422|4423|4422|4422.5|4421.5|446
1635251750000|2021-10-26 12:35:50|4422.5|4421.5|4422.5|4422|4422.5|4422|4422.5|4421.5|0
1635251760000|2021-10-26 12:36:00|4423|4422.5|4423|4422|4423.5|4422.5|4422.5|4422|1554
1635251770000|2021-10-26 12:36:10|4422.5|4421.5|4422|4421|4422.5|4421.5|4421.5|4420.5|1991
1635251780000|2021-10-26 12:36:20|4422.5|4421.5|4423|4422|4423|4422.5|4422.5|4421.5|1298
1635251790000|2021-10-26 12:36:30|4423.5|4422.5|4422.5|4421.5|4423.5|4423|4422.5|4421.5|282
1635251800000|2021-10-26 12:36:40|4423|4422|4422.5|4421.5|4423|4422|4422.5|4421.5|1149
1635251820000|2021-10-26 12:37:00|4422|4422|4422|4421.5|4422.5|4422|4422|4421|276
1635251830000|2021-10-26 12:37:10|4422.5|4421|4421|4420|4422.5|4421.5|4420.5|4419.5|5361
1635251840000|2021-10-26 12:37:20|4421.5|4420.5|4422|4421|4422|4421.5|4421.5|4420.5|1139
1635251850000|2021-10-26 12:37:30|4421.5|4420.5|4420|4419.5|4422|4421|4420|4419|2980
1635251860000|2021-10-26 12:37:40|4419.5|4419|4419.5|4419|4419.5|4419|4419.5|4419|79
1635251870000|2021-10-26 12:37:50|4419|4418.5|4419|4418.5|4419|4419|4419|4418.5|754
1635251880000|2021-10-26 12:38:00|4419.5|4419|4421|4420|4421|4420|4419.5|4419|2697
1635251890000|2021-10-26 12:38:10|4421.5|4420.5|4422|4421|4422|4421.5|4421.5|4420.5|302
1635251900000|2021-10-26 12:38:20|4421.5|4421.5|4421|4419.5|4421.5|4421.5|4420.5|4419.5|999
1635251910000|2021-10-26 12:38:30|4420.5|4419|4420|4419|4420.5|4419.5|4419.5|4419|22
1635251920000|2021-10-26 12:38:40|4419.5|4419.5|4420|4419|4420|4419.5|4419.5|4419|645
1635251930000|2021-10-26 12:38:50|4419.5|4419.5|4420|4419.5|4420|4419.5|4419.5|4419|411
1635251940000|2021-10-26 12:39:00|4420.5|4420|4421|4420|4421|4420|4420.5|4420|1029
1635251950000|2021-10-26 12:39:10|4420.5|4419.5|4420|4419|4420.5|4419.5|4419|4418.5|916
1635251960000|2021-10-26 12:39:20|4419.5|4419.5|4421.5|4420.5|4422|4421|4419.5|4419|1062
1635251970000|2021-10-26 12:39:30|4421|4421|4421.5|4420.5|4421.5|4421|4421|4420.5|366
1635251980000|2021-10-26 12:39:40||4421||4421||4421||4420.5|487
1635251990000|2021-10-26 12:39:50|4422|4421.5|4423|4422|4423.5|4423|4422|4421.5|1911
1635252000000|2021-10-26 12:40:00|4423.5|4422.5|4422.5|4422|4423.5|4422.5|4422.5|4421.5|568
1635252010000|2021-10-26 12:40:10|4423|4422.5|4424|4423|4424.5|4423.5|4423|4422|4224
1635252020000|2021-10-26 12:40:20|4424.5|4423.5|4422.5|4421.5|4424.5|4423.5|4422.5|4421.5|2179
1635252030000|2021-10-26 12:40:30|4422|4421|4422|4421.5|4422|4421.5|4422|4421|476
1635252050000|2021-10-26 12:40:50|4422.5|4422|4421|4420.5|4423|4422|4420.5|4420|5634
1635252060000|2021-10-26 12:41:00|4420.5|4420|4421|4420|4421|4420|4420|4419|1443
1635252080000|2021-10-26 12:41:20|4420.5|4419.5|4420.5|4420|4421|4420|4420.5|4419.5|632
1635252100000|2021-10-26 12:41:40|||||||||1
1635252110000|2021-10-26 12:41:50|4420|4419.5|4420|4419.5|4420.5|4419.5|4420|4419|470
1635252120000|2021-10-26 12:42:00|4420.5|4420|4421|4420|4421|4420|4420.5|4419.5|751
1635252130000|2021-10-26 12:42:10|4420.5|4419.5|4419|4418.5|4421|4420|4419|4418|1422
1635252140000|2021-10-26 12:42:20|4418.5|4418|4418.5|4417.5|4418.5|4418|4418.5|4417.5|584
1635252150000|2021-10-26 12:42:30|4418|4418|4418|4417.5|4418|4418|4418|4417.5|230
1635252160000|2021-10-26 12:42:40|4418.5|4417|4419.5|4419|4420|4419|4418.5|4417|1255
1635252170000|2021-10-26 12:42:50|4420|4419.5|4420|4419|4420|4419.5|4420|4419|706
1635252220000|2021-10-26 12:43:40|4419.5|4418.5|4419|4418|4419.5|4418.5|4419|4418|346
1635252230000|2021-10-26 12:43:50|4418.5|4417.5|4418|4417|4418.5|4417.5|4418|4417|579
1635252240000|2021-10-26 12:44:00||4416.5||4416.5||4416.5||4416.5|8
1635252250000|2021-10-26 12:44:10|4417.5|4416|4417.5|4416.5|4417.5|4417|4417|4416|332
1635252260000|2021-10-26 12:44:20|4418|4417|4418.5|4417.5|4418.5|4417.5|4418|4417|933
1635252270000|2021-10-26 12:44:30|4418|4417|4418|4417|4418|4417|4418|4417|917
1635252290000|2021-10-26 12:44:50|4417.5|4417.5|4417|4416.5|4417.5|4417.5|4417|4416.5|548
1635252300000|2021-10-26 12:45:00|4416.5|4416|4417.5|4416.5|4417.5|4416.5|4416|4415.5|408
1635252310000|2021-10-26 12:45:10|4418|4417|4418|4417.5|4418.5|4417.5|4417.5|4417|1195
1635252320000|2021-10-26 12:45:20|4418.5||4418||4418.5||4418||38
1635252340000|2021-10-26 12:45:40|4417.5|4417|4417.5|4417|4417.5|4417|4417.5|4417|572
1635252350000|2021-10-26 12:45:50|4417|4416.5|4417|4416.5|4417|4416.5|4417|4416.5|0
1635252370000|2021-10-26 12:46:10|4417.5|4417|4419|4418|4419|4418|4417|4416.5|1107
1635252390000|2021-10-26 12:46:30|4418.5|4417.5|4417|4416.5|4418.5|4417.5|4417|4416|2132
1635252400000|2021-10-26 12:46:40|4417.5|4417|4418|4417|4418|4417|4417.5|4417|321
1635252410000|2021-10-26 12:46:50|4418.5|4417.5|4418|4417.5|4418.5|4418|4418|4417.5|324
1635252420000|2021-10-26 12:47:00|4418.5||4418.5||4418.5||4418.5||7
1635252450000|2021-10-26 12:47:30|4418|4417|4417.5|4416.5|4418|4417|4417.5|4416.5|251
1635252470000|2021-10-26 12:47:50|4417|4417|4418|4417|4418|4417|4417|4416.5|1147
1635252480000|2021-10-26 12:48:00|4417.5|4416.5|4416.5|4416|4417.5|4416.5|4416|4415.5|368
1635252490000|2021-10-26 12:48:10|4416|4415.5|4416|4415.5|4416.5|4415.5|4416|4415|79
1635252500000|2021-10-26 12:48:20||4415||4415||4415.5||4415|186
1635252510000|2021-10-26 12:48:30|4415.5|4414.5|4414.5|4414|4415.5|4414.5|4414.5|4414|1720
1635252520000|2021-10-26 12:48:40|4415|4414.5|4415|4414|4415|4414.5|4414.5|4414|1054
1635252540000|2021-10-26 12:49:00||4414.5||4414.5||4414.5||4414.5|914
1635252550000|2021-10-26 12:49:10|4415.5|4415|4415.5|4415|4415.5|4415|4415|4415|388
1635252560000|2021-10-26 12:49:20|4416|4415.5|4416|4415.5|4417|4416.5|4415.5|4415|828
1635252570000|2021-10-26 12:49:30|4415.5|4415|4415|4414.5|4415.5|4415|4415|4414.5|554
1635252580000|2021-10-26 12:49:40|4415.5|4415|4415.5|4414.5|4415.5|4415|4415|4414.5|1083
1635252590000|2021-10-26 12:49:50|4415|4414|4415|4414|4415|4414|4415|4414|0
1635252600000|2021-10-26 12:50:00|4414.5|4413.5|4414|4413|4414.5|4413.5|4413.5|4413|1089
1635252610000|2021-10-26 12:50:10|4413|4412.5|4413|4412|4413|4412.5|4413|4412|5042
1635252620000|2021-10-26 12:50:20|4412.5|4411.5|4412.5|4412|4412.5|4412|4412|4411.5|2352
1635252630000|2021-10-26 12:50:30|4413|4412.5|4413|4412|4413.5|4413|4413|4412|1471
1635252640000|2021-10-26 12:50:40|4412.5|4411.5|4412|4411|4412.5|4411.5|4412|4411|0
1635252650000|2021-10-26 12:50:50||4411.5||4411||4411.5||4411|83
1635252660000|2021-10-26 12:51:00|4411.5|4410.5|4411|4410|4411.5|4410.5|4411|4410|126
1635252670000|2021-10-26 12:51:10|4411.5|4410.5|4410.5|4410|4411.5|4410.5|4410.5|4410|896
1635252680000|2021-10-26 12:51:20|4410|4409.5|4409.5|4409|4410|4409.5|4409.5|4408.5|753
1635252690000|2021-10-26 12:51:30|4410|4409.5|4410.5|4409.5|4410.5|4409.5|4410|4409.5|893
1635252700000|2021-10-26 12:51:40|4411|4410|4411|4410|4411|4410|4411|4410|250
1635252710000|2021-10-26 12:51:50|4410.5|4409.5|4409.5|4409|4410.5|4409.5|4409.5|4409|1107
1635252720000|2021-10-26 12:52:00|4410|4409.5|4410|4408.5|4410|4409.5|4410|4408.5|101
1635252730000|2021-10-26 12:52:10|4409.5|4408|4410|4409|4410|4409.5|4408.5|4407.5|249
1635252740000|2021-10-26 12:52:20|4410.5|4409.5|4410.5|4410|4410.5|4410|4410.5|4409.5|596
1635252750000|2021-10-26 12:52:30|4410|4409.5|4410|4409|4410|4409.5|4410|4409|396
1635252760000|2021-10-26 12:52:40|4410.5|4409.5|4411|4410|4411|4410|4410.5|4409.5|905
1635252770000|2021-10-26 12:52:50|4410.5|4409.5|4410|4409|4410.5|4409.5|4409.5|4409|1093
1635252780000|2021-10-26 12:53:00|4410.5|4410|4411|4410|4411|4410|4410.5|4409.5|984
1635252790000|2021-10-26 12:53:10|4410.5|4410.5|4410.5|4409.5|4410.5|4410.5|4410|4409.5|623
1635252800000|2021-10-26 12:53:20|4410|4410|4410|4409|4410|4410|4410|4408.5|742
1635252810000|2021-10-26 12:53:30|4409.5|4408.5|4409|4408.5|4409.5|4408.5|4409|4408.5|46
1635252820000|2021-10-26 12:53:40|4409.5||4409||4409.5||4409||0
1635252830000|2021-10-26 12:53:50|||||||||333
1635252840000|2021-10-26 12:54:00|||||||||56
1635252850000|2021-10-26 12:54:10|4409.5|4409|4409|4408.5|4409.5|4409|4409|4408.5|250
1635252860000|2021-10-26 12:54:20|4408.5|4408|4408|4407.5|4408.5|4408|4408|4407.5|545
1635252870000|2021-10-26 12:54:30||4407||4407||4407||4407|0
1635252880000|2021-10-26 12:54:40|4407.5|4406.5|4407.5|4407|4407.5|4407|4407.5|4406.5|0
1635252890000|2021-10-26 12:54:50|4407|4406.5|4407|4406|4407|4406.5|4407|4406|46
1635252900000|2021-10-26 12:55:00|4407.5|4406.5|4408|4407|4408|4407.5|4407|4406.5|1218
1635252910000|2021-10-26 12:55:10|4407.5|4406.5|4407.5|4407|4407.5|4407|4407.5|4406.5|704
1635252920000|2021-10-26 12:55:20|4408|4407.5|4408|4407|4408|4407.5|4408|4407|347
1635252930000|2021-10-26 12:55:30|4408.5|4407.5|4409|4408|4409|4408.5|4408.5|4407.5|708
1635252940000|2021-10-26 12:55:40|4409.5|4408.5|4410|4409|4410|4409|4409.5|4408.5|1026
1635252950000|2021-10-26 12:55:50|4409.5||4409.5||4409.5||4409.5||0
1635252960000|2021-10-26 12:56:00|4410||4410||4410||4409.5||1043
1635252980000|2021-10-26 12:56:20||4409.5||4409.5||4409.5||4409.5|236
1635252990000|2021-10-26 12:56:30|4410.5|4410|4411.5|4411|4412|4411|4410.5|4410|2979
1635253000000|2021-10-26 12:56:40|4412|4410.5|4412|4411|4412|4411|4412|4410.5|715
1635253010000|2021-10-26 12:56:50|4412.5|4411.5|4412.5|4411.5|4412.5|4411.5|4412.5|4411.5|400
1635253020000|2021-10-26 12:57:00|4413|4412|4413|4411.5|4413|4412|4413|4411.5|10
1635253030000|2021-10-26 12:57:10||4412||4412.5||4412.5||4412|469
1635253040000|2021-10-26 12:57:20||4412||4412||4412.5||4411.5|687
1635253050000|2021-10-26 12:57:30|4413.5|4412.5|4414.5|4414|4414.5|4414|4413.5|4412.5|1523
1635253060000|2021-10-26 12:57:40|4415|4414.5|4415|4414|4415.5|4414.5|4415|4414|648
1635253070000|2021-10-26 12:57:50|4414.5|4414.5|4414.5|4414|4414.5|4414.5|4414.5|4413.5|1285
1635253080000|2021-10-26 12:58:00|4414|4413.5|4415|4414|4415|4414|4414|4413.5|894
1635253090000|2021-10-26 12:58:10||4413.5||4414||4414.5||4413.5|749
1635253100000|2021-10-26 12:58:20|4415.5|4414.5|4416|4415|4416|4415|4415.5|4414.5|919
1635253110000|2021-10-26 12:58:30|4415.5|4415.5|4415.5|4414.5|4415.5|4415.5|4415.5|4414.5|1506
1635253120000|2021-10-26 12:58:40|4416|4415|4416|4415|4416|4415.5|4416|4415|325
1635253130000|2021-10-26 12:58:50|4415.5|4415.5|4416.5|4416|4417|4416|4415.5|4415|2048
1635253140000|2021-10-26 12:59:00|4416|4415.5|4416|4415.5|4416.5|4415.5|4416|4415|87
1635253150000|2021-10-26 12:59:10|4416.5|4416|4416.5|4416|4417|4416|4416.5|4415.5|2368
1635253160000|2021-10-26 12:59:20|4417|4416.5|4417.5|4416.5|4417.5|4416.5|4417|4416.5|351
1635253170000|2021-10-26 12:59:30|4418|4417|4418|4417|4418.5|4417|4417.5|4417|360
1635253180000|2021-10-26 12:59:40|4418.5|4417.5|4419.5|4418.5|4419.5|4418.5|4418.5|4417.5|1227
1635253190000|2021-10-26 12:59:50|4419|4419|4419.5|4418.5|4419.5|4419|4419|4418.5|876
1635253200000|2021-10-26 13:00:00|4420|4419|4419.5|4418.5|4420|4419|4419.5|4418.5|412
1635253210000|2021-10-26 13:00:10|4419|4418|4417.5|4416.5|4419|4418.5|4417.5|4416.5|1782
1635253220000|2021-10-26 13:00:20|4417|4416|4416|4415.5|4417|4416|4416|4415.5|83
1635253230000|2021-10-26 13:00:30|4415.5|4415|4415.5|4414.5|4415.5|4415|4415.5|4414.5|334
1635253240000|2021-10-26 13:00:40|4415|4414|4415.5|4414.5|4415.5|4414.5|4414.5|4414|317
1635253250000|2021-10-26 13:00:50||4415||4415||4415||4415|0
1635253260000|2021-10-26 13:01:00||4414.5||4414.5||4414.5||4414.5|18
1635253270000|2021-10-26 13:01:10|4415|4415|4415.5|4414.5|4415.5|4415|4415|4414.5|1062
1635253280000|2021-10-26 13:01:20|4415||4415||4415||4415||0
1635253290000|2021-10-26 13:01:30|4415.5|4415|4415.5|4415|4416|4415|4415.5|4415|49
1635253300000|2021-10-26 13:01:40|4415|4414.5|4414|4413|4415|4414.5|4414|4413|652
1635253310000|2021-10-26 13:01:50|4413.5|4412.5|4413.5|4412.5|4413.5|4412.5|4413.5|4412.5|177
1635253320000|2021-10-26 13:02:00|4413|4413|4413|4412.5|4413|4413|4413|4412|223
1635253330000|2021-10-26 13:02:10|4412.5|4412|4413|4412.5|4413|4412.5|4412.5|4412|516
1635253340000|2021-10-26 13:02:20|4412.5|4412|4411.5|4411|4412.5|4412|4411.5|4410.5|219
1635253360000|2021-10-26 13:02:40|4411|4410.5|4411|4410|4411|4410.5|4411|4410|388
1635253370000|2021-10-26 13:02:50|4410.5||4410.5||4410.5||4410.5||0
1635253390000|2021-10-26 13:03:10|4410|4409.5|4410|4408.5|4410|4409.5|4410|4408.5|816
1635253400000|2021-10-26 13:03:20|4409.5||4409||4409.5||4409||0
1635253410000|2021-10-26 13:03:30|4409.5|4409|4410.5|4409.5|4411|4410|4409.5|4409|359
1635253420000|2021-10-26 13:03:40|4410|4409|4409|4408|4410|4409|4409|4408|719
1635253430000|2021-10-26 13:03:50|4408.5||4409||4409||4408.5||0
1635253440000|2021-10-26 13:04:00|4409.5|4408.5|4408.5|4407.5|4409.5|4408.5|4408.5|4407.5|258
1635253450000|2021-10-26 13:04:10|4408|4408|4409.5|4409|4410|4409|4408|4407.5|451
1635253460000|2021-10-26 13:04:20|4409|4408.5|4408.5|4408|4409|4408.5|4408.5|4407.5|149
1635253470000|2021-10-26 13:04:30||4407.5||4407.5||4407.5||4407.5|162
1635253480000|2021-10-26 13:04:40|4408|4408|4408|4407.5|4408|4408|4408|4407.5|0
1635253490000|2021-10-26 13:04:50|||||||||13
1635253500000|2021-10-26 13:05:00||4407||4407||4407||4407|55
1635253510000|2021-10-26 13:05:10|4408.5|4407.5|4408.5|4407|4408.5|4408|4408.5|4407|445
1635253520000|2021-10-26 13:05:20||4407.5||4407||4407.5||4407|0
1635253530000|2021-10-26 13:05:30|4408|4407.5|4407|4406|4408|4407.5|4407|4406|582
1635253560000|2021-10-26 13:06:00|4407.5|4406.5|4406|4405.5|4407.5|4406.5|4406|4405|1278
1635253570000|2021-10-26 13:06:10|4405.5|4405|4405.5|4404.5|4405.5|4405.5|4405.5|4404.5|129
1635253580000|2021-10-26 13:06:20|4405|4404|4405|4404|4405.5|4404|4404.5|4403.5|815
1635253590000|2021-10-26 13:06:30|4404.5|4404.5|4404.5|4404|4405|4404.5|4404.5|4404|1000
1635253600000|2021-10-26 13:06:40|4405|4404.5|4404.5|4404|4405|4404.5|4404.5|4403.5|1215
1635253610000|2021-10-26 13:06:50|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403.5|274
1635253620000|2021-10-26 13:07:00|4403.5|4403|4402.5|4402|4403.5|4403|4402.5|4402|2737
1635253630000|2021-10-26 13:07:10|4402|4401.5|4402.5|4402|4402.5|4402|4402|4401|612
1635253640000|2021-10-26 13:07:20|4402|4401.5|4402|4401.5|4402|4401.5|4401.5|4400.5|1341
1635253650000|2021-10-26 13:07:30|4402.5|4402|4402|4401|4402.5|4402|4402|4401|12506
1635253660000|2021-10-26 13:07:40|4401.5|4401.5|4402|4401|4402.5|4401.5|4401.5|4401|210
1635253670000|2021-10-26 13:07:50|4402.5|4401.5|4402|4401|4402.5|4401.5|4402|4401|0
1635253680000|2021-10-26 13:08:00|4401.5|4400.5|4401.5|4400.5|4401.5|4400.5|4401|4400.5|614
1635253690000|2021-10-26 13:08:10|4402|4401|4401.5|4400.5|4402|4401.5|4401.5|4400.5|451
1635253700000|2021-10-26 13:08:20|4402|4401|4402.5|4401.5|4402.5|4402|4402|4401|431
1635253710000|2021-10-26 13:08:30|4402|4401|4402.5|4402|4402.5|4402|4402|4401|40
1635253720000|2021-10-26 13:08:40|4403|4402.5|4404|4402.5|4404.5|4403.5|4403|4402|1044
1635253730000|2021-10-26 13:08:50||4403||4403||4403||4403|57
1635253740000|2021-10-26 13:09:00|4404.5|4403.5|4404.5|4403.5|4405|4404.5|4404|4403.5|1378
1635253760000|2021-10-26 13:09:20|4405|4404|4404.5|4404|4405|4404|4404.5|4404|855
1635253770000|2021-10-26 13:09:30|4405||4404.5||4405||4404.5||230
1635253780000|2021-10-26 13:09:40|4404|4403.5|4403.5|4403|4404|4404|4403.5|4403|1579
1635253790000|2021-10-26 13:09:50|4403|4402.5|4403|4402.5|4403|4402.5|4403|4402|698
1635253800000|2021-10-26 13:10:00|4403.5|4403|4403.5|4402.5|4404|4403.5|4403.5|4402.5|517
1635253810000|2021-10-26 13:10:10||4402||4402||4402.5||4402|0
1635253820000|2021-10-26 13:10:20|4403|4402.5|4402.5|4401.5|4403|4402.5|4401.5|4401|444
1635253830000|2021-10-26 13:10:30|4403|4402|4402.5|4402|4403.5|4402.5|4402.5|4401.5|142
1635253840000|2021-10-26 13:10:40||4401.5||4401.5||4401.5||4401.5|579
1635253860000|2021-10-26 13:11:00|4402|4402|4402.5|4402|4402.5|4402|4402|4402|852
1635253870000|2021-10-26 13:11:10|4403|4402.5|4403|4402|4403|4402.5|4403|4402|839
1635253880000|2021-10-26 13:11:20|4402.5|4401.5|4403|4402|4403|4402.5|4402|4401.5|1000
1635253890000|2021-10-26 13:11:30|4403.5|4402.5|4403.5|4402.5|4403.5|4402.5|4403.5|4402.5|326
1635253900000|2021-10-26 13:11:40|4403||4403||4403||4403||0
1635253910000|2021-10-26 13:11:50|4403.5|4403|4404|4403|4404.5|4403.5|4403|4403|453
1635253920000|2021-10-26 13:12:00|||||||||23
1635253940000|2021-10-26 13:12:20|4403.5|4402.5|4403.5|4402.5|4403.5|4402.5|4403.5|4402.5|46
1635253950000|2021-10-26 13:12:30|4403|4402|4403|4402|4403|4402.5|4402.5|4401.5|1462
1635253960000|2021-10-26 13:12:40|4403.5|4402.5|4403.5|4403|4403.5|4403|4403.5|4402.5|283
1635253970000|2021-10-26 13:12:50|4404|4403.5|4404|4403|4404|4403.5|4404|4403|46
1635253980000|2021-10-26 13:13:00|4403.5|4402.5|4403.5|4403|4403.5|4403|4403.5|4402.5|0
1635253990000|2021-10-26 13:13:10|4403|4402.5|4401.5|4401|4403|4402.5|4401.5|4400.5|286
1635254000000|2021-10-26 13:13:20|4402|4400.5|4401.5|4400.5|4402|4401.5|4401.5|4400.5|2000
1635254010000|2021-10-26 13:13:30|4401|4401|4401|4400.5|4401|4401|4401|4400.5|16
1635254020000|2021-10-26 13:13:40|4401.5||4401||4401.5||4401||0
1635254030000|2021-10-26 13:13:50|4400.5|4400|4401|4400|4401|4400|4400.5|4400|42
1635254040000|2021-10-26 13:14:00|4400.5|4399.5|4400|4399.5|4400.5|4399.5|4400|4399|196
1635254050000|2021-10-26 13:14:10|4399.5|4399|4400.5|4399.5|4400.5|4400|4399.5|4399|504
1635254060000|2021-10-26 13:14:20|4400|4399|4400|4399|4400|4399|4400|4399|131
1635254080000|2021-10-26 13:14:40|4400.5|4399.5|4401|4400|4402|4401|4400.5|4399.5|14721
1635254090000|2021-10-26 13:14:50|4400.5|4399.5|4400.5|4399.5|4400.5|4399.5|4400.5|4399.5|363
1635254100000|2021-10-26 13:15:00|4400|4400|4400|4399|4400|4400|4400|4399|718
1635254110000|2021-10-26 13:15:10|4399.5|4398.5|4400.5|4400|4400.5|4400|4399.5|4398.5|2278
1635254120000|2021-10-26 13:15:20|4401|4400.5|4402.5|4401.5|4402.5|4401.5|4401|4400.5|1042
1635254130000|2021-10-26 13:15:30|4402|4401|4401.5|4400.5|4402|4401.5|4401|4400.5|145
1635254140000|2021-10-26 13:15:40|4402|4401|4401.5|4400.5|4402|4401|4401.5|4400.5|1887
1635254150000|2021-10-26 13:15:50|4402|4401|4404|4403|4404|4403|4401.5|4401|3320
1635254160000|2021-10-26 13:16:00|4403.5|4402.5|4403|4402.5|4403.5|4402.5|4403|4402.5|1133
1635254170000|2021-10-26 13:16:10|4403.5|4402|4404|4403|4404|4403|4403.5|4402|1739
1635254180000|2021-10-26 13:16:20|4403.5|4402.5|4404|4403|4404|4403|4403|4402.5|2009
1635254190000|2021-10-26 13:16:30||4403.5||4403.5||4403.5||4403.5|354
1635254200000|2021-10-26 13:16:40|4403.5|4403|4402.5|4401.5|4403.5|4403|4402|4401|4349
1635254210000|2021-10-26 13:16:50|4403|4402|4402.5|4401.5|4403|4402|4402.5|4401.5|933
1635254220000|2021-10-26 13:17:00|4402|4401|4401|4400|4402|4401|4401|4400|75
1635254230000|2021-10-26 13:17:10|4401.5|4400.5|4402.5|4402|4402.5|4402|4401|4400.5|1705
1635254240000|2021-10-26 13:17:20|4403|4402.5|4402.5|4401.5|4403.5|4402.5|4402.5|4401.5|42
1635254250000|2021-10-26 13:17:30|4402|4401|4401.5|4400.5|4402|4401|4401|4400.5|844
1635254260000|2021-10-26 13:17:40||4401||4401||4401||4401|467
1635254270000|2021-10-26 13:17:50|4401|4400.5|4401|4400.5|4401|4400.5|4401|4400|533
1635254280000|2021-10-26 13:18:00|4400.5|4400|4400|4399|4400.5|4400.5|4400|4399|504
1635254290000|2021-10-26 13:18:10|4399.5|4398.5|4399.5|4399|4399.5|4399|4399.5|4398.5|10
1635254300000|2021-10-26 13:18:20|4399|4398.5|4399.5|4398.5|4399.5|4399|4399|4398.5|61
1635254310000|2021-10-26 13:18:30|4399|4398|4398.5|4398|4399|4398|4398.5|4397.5|952
1635254320000|2021-10-26 13:18:40|4398|4397.5|4398|4397|4398|4397.5|4398|4397|329
1635254330000|2021-10-26 13:18:50||4397.5||4397||4397.5||4397|150
1635254340000|2021-10-26 13:19:00|4397.5|4396.5|4397.5|4396.5|4397.5|4397|4397|4396|1227
1635254350000|2021-10-26 13:19:10||4397||4397||4397||4397|0
1635254360000|2021-10-26 13:19:20||4396.5||4396.5||4396.5||4396.5|0
1635254370000|2021-10-26 13:19:30|4398|4397|4395.5|4395|4398|4397|4395.5|4395|5479
1635254380000|2021-10-26 13:19:40|4396|4395.5|4397|4396.5|4397.5|4396.5|4396|4395.5|1256
1635254390000|2021-10-26 13:19:50|4397.5|4397|4399|4397.5|4399|4398|4397.5|4396.5|1305
1635254400000|2021-10-26 13:20:00||4398||4398.5||4398.5||4398|0
1635254410000|2021-10-26 13:20:10|4399.5|4398|4399|4398|4399.5|4398|4398.5|4398|69
1635254420000|2021-10-26 13:20:20|4398.5|4397.5|4398.5|4397.5|4398.5|4398|4398.5|4397.5|274
1635254430000|2021-10-26 13:20:30|4398|4397|4398.5|4397.5|4398.5|4398|4398|4397|897
1635254440000|2021-10-26 13:20:40|4399|4398|4400|4399|4400|4399.5|4399|4398|836
1635254450000|2021-10-26 13:20:50|4401|4399.5|4400|4399|4401|4400.5|4400|4399|6554
1635254460000|2021-10-26 13:21:00|4400.5|4399.5|4400.5|4399.5|4400.5|4400|4400.5|4399.5|859
1635254470000|2021-10-26 13:21:10|4401|4400|4402|4401|4402|4401|4401|4400|1642
1635254480000|2021-10-26 13:21:20|4401.5|4400.5|4401.5|4400.5|4401.5|4401|4401|4400.5|486
1635254490000|2021-10-26 13:21:30|4401||4401||4401||4401||0
1635254510000|2021-10-26 13:21:50|4400.5|4400|4400|4399.5|4401|4400.5|4400|4399.5|393
1635254520000|2021-10-26 13:22:00|4400.5|4400|4400.5|4399.5|4401.5|4400.5|4400.5|4399.5|641
1635254530000|2021-10-26 13:22:10|4401|4400|4403|4402.5|4403|4402.5|4401|4400|1366
1635254540000|2021-10-26 13:22:20|4403.5|4403|4403.5|4403|4404|4403.5|4403|4402|3010
1635254560000|2021-10-26 13:22:40|4404|4403.5|4403|4402|4404|4403.5|4403|4402|229
1635254570000|2021-10-26 13:22:50|4402.5|4402.5|4402.5|4402|4402.5|4402.5|4402.5|4402|21
1635254580000|2021-10-26 13:23:00|4403||4403||4403||4403||47
1635254590000|2021-10-26 13:23:10|4402.5|4401.5|4401.5|4400.5|4402.5|4401.5|4401.5|4400.5|871
1635254600000|2021-10-26 13:23:20|4401|4400|4400.5|4400|4401|4400.5|4400.5|4400|139
1635254610000|2021-10-26 13:23:30|4400|4399.5|4400.5|4400|4401|4400|4400|4399.5|1143
1635254620000|2021-10-26 13:23:40|4401|4400.5|4399.5|4398.5|4401.5|4400.5|4399.5|4398.5|382
1635254640000|2021-10-26 13:24:00|4399|4398|4399.5|4398.5|4399.5|4398.5|4398.5|4397.5|708
1635254650000|2021-10-26 13:24:10|4399|4399|4399.5|4398.5|4399.5|4399|4399|4398.5|0
1635254660000|2021-10-26 13:24:20|4400|4399|4400|4399.5|4400|4399.5|4400|4399|790
1635254670000|2021-10-26 13:24:30|4400.5||4400.5||4400.5||4400.5||248
1635254680000|2021-10-26 13:24:40|4400||4400||4400||4400||0
1635254690000|2021-10-26 13:24:50|4400.5|4400|4400|4399.5|4400.5|4400|4400|4399.5|296
1635254700000|2021-10-26 13:25:00|4400.5|4400|4401|4400|4401.5|4400.5|4400.5|4399.5|515
1635254710000|2021-10-26 13:25:10|4400.5|4399.5|4400.5|4399.5|4400.5|4400|4400.5|4399.5|7
1635254720000|2021-10-26 13:25:20|4401|4400|4401|4400|4401|4400|4401|4400|295
1635254730000|2021-10-26 13:25:30|4400.5|4399.5|4400.5|4399.5|4400.5|4399.5|4400.5|4399.5|0
1635254750000|2021-10-26 13:25:50|4400|4399|4400|4399.5|4400|4399.5|4399.5|4399|296
1635254770000|2021-10-26 13:26:10|||||||||70
1635254780000|2021-10-26 13:26:20|4400.5|4400|4400.5|4399.5|4400.5|4400|4400|4399.5|1494
1635254800000|2021-10-26 13:26:40|4400|4399|4400|4399|4400|4399|4399.5|4399|1954
1635254810000|2021-10-26 13:26:50|4399.5|4398.5|4399|4398|4399.5|4398.5|4399|4398|2682
1635254820000|2021-10-26 13:27:00|4398.5|4397.5|4398.5|4397.5|4398.5|4398|4398|4397.5|2608
1635254830000|2021-10-26 13:27:10|4398|4397|4398|4397|4398|4397.5|4397.5|4396.5|4226
1635254840000|2021-10-26 13:27:20|4397.5|4397.5|4399|4398|4399|4398|4397.5|4397|2456
1635254850000|2021-10-26 13:27:30|4398.5|4398.5|4398.5|4397.5|4398.5|4398.5|4398.5|4397.5|316
1635254860000|2021-10-26 13:27:40|4399|4398|4399|4398|4399|4398.5|4399|4398|951
1635254870000|2021-10-26 13:27:50|4399.5|4398.5|4400|4399|4400|4399|4399.5|4398.5|835
1635254880000|2021-10-26 13:28:00|4399.5|4398.5|4400|4399|4400.5|4399.5|4399.5|4398.5|1076
1635254890000|2021-10-26 13:28:10|4399.5|4398.5|4399.5|4398.5|4400|4399|4399|4398|118
1635254900000|2021-10-26 13:28:20|4400|4399.5|4398.5|4398|4400|4399.5|4398.5|4398|1892
1635254910000|2021-10-26 13:28:30|4398|4397.5|4398|4397.5|4398|4397.5|4398|4397.5|564
1635254920000|2021-10-26 13:28:40|4398.5|4398|4398|4397.5|4398.5|4398|4398|4397.5|410
1635254930000|2021-10-26 13:28:50|4397.5|4397|4397|4396.5|4397.5|4397|4397|4396.5|659
1635254940000|2021-10-26 13:29:00|4396.5|4396|4395|4394.5|4396.5|4396|4394.5|4394|991
1635254950000|2021-10-26 13:29:10|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|19
1635254960000|2021-10-26 13:29:20|4395|4394.5|4395|4394.5|4395.5|4395|4395|4394.5|704
1635254970000|2021-10-26 13:29:30|4395.5|4395|4395|4394.5|4396|4395|4395|4394.5|591
1635254980000|2021-10-26 13:29:40|4395.5||4395.5||4395.5||4395.5||0
1635254990000|2021-10-26 13:29:50|4395|4394|4395.5|4394.5|4395.5|4394.5|4394.5|4394|304
1635255000000|2021-10-26 13:30:00|4396|4395|4394.5|4393.5|4396.5|4396|4393|4392.5|11671
1635255010000|2021-10-26 13:30:10|4394|4393|4395.5|4394|4396|4395|4394|4393|811
1635255020000|2021-10-26 13:30:20|4395|4393.5|4394|4393|4395|4393.5|4393.5|4393|2197
1635255030000|2021-10-26 13:30:30|4393.5|4393.5|4390.5|4389|4394.5|4393.5|4389|4388|29455
1635255040000|2021-10-26 13:30:40|4390|4389.5|4390|4389|4392|4391|4390|4389|1983
1635255050000|2021-10-26 13:30:50|4390.5|4389.5|4392.5|4391.5|4392.5|4392|4390|4389|3718
1635255060000|2021-10-26 13:31:00|4392|4391|4390|4389.5|4392|4391|4388.5|4387|2510
1635255070000|2021-10-26 13:31:10|4390.5|4390|4390|4389|4391.5|4390.5|4389.5|4388.5|2105
1635255080000|2021-10-26 13:31:20|4389.5|4388.5|4392|4391.5|4394|4393|4389|4388|2943
1635255090000|2021-10-26 13:31:30|4391.5|4391|4392|4391|4392|4391|4390.5|4390|3704
1635255100000|2021-10-26 13:31:40|4392.5|4391.5|4387.5|4387|4393.5|4392.5|4387.5|4387|17030
1635255110000|2021-10-26 13:31:50|4388|4387.5|4388|4387|4389.5|4388.5|4388|4387|2224
1635255120000|2021-10-26 13:32:00|4387.5|4386.5|4384|4383|4387.5|4386.5|4383.5|4382.5|5005
1635255130000|2021-10-26 13:32:10|4384.5|4383.5|4384.5|4383.5|4385|4384|4384|4383.5|1201
1635255140000|2021-10-26 13:32:20|4384|4383|4389|4388.5|4390|4389|4384|4383|7347
1635255150000|2021-10-26 13:32:30|4388.5|4388|4387.5|4386.5|4389|4388|4387|4386|3572
1635255160000|2021-10-26 13:32:40|4387|4386|4386|4385.5|4388|4386.5|4386|4385.5|753
1635255170000|2021-10-26 13:32:50|4386.5|4386|4385.5|4384.5|4387|4386|4385.5|4384.5|748
1635255180000|2021-10-26 13:33:00|4386|4385|4385|4384|4386.5|4385.5|4384.5|4384|3542
1635255190000|2021-10-26 13:33:10|4384.5|4383.5|4385|4384|4386.5|4386|4383.5|4383|2047
1635255200000|2021-10-26 13:33:20|4385.5|4384.5|4383|4382.5|4385.5|4384.5|4383|4382.5|2650
1635255210000|2021-10-26 13:33:30|4382.5|4382|4382.5|4381.5|4383.5|4382.5|4382.5|4381|2045
1635255220000|2021-10-26 13:33:40|4383|4382|4383.5|4382.5|4384.5|4383|4382.5|4382|610
1635255230000|2021-10-26 13:33:50|4383|4382|4383|4382|4383.5|4382.5|4382.5|4381.5|507
1635255240000|2021-10-26 13:34:00|4382.5|4381.5|4382|4381|4382.5|4382|4381.5|4380.5|536
1635255250000|2021-10-26 13:34:10|4381.5|4380.5|4379|4377.5|4381.5|4380.5|4378.5|4377.5|842
1635255260000|2021-10-26 13:34:20|4379.5|4378|4381.5|4380|4381.5|4380.5|4379.5|4378|1840
1635255270000|2021-10-26 13:34:30|4381|4379.5|4380|4379.5|4381|4380.5|4379.5|4378.5|4603
1635255280000|2021-10-26 13:34:40|4380.5|4379|4379.5|4378.5|4380.5|4379.5|4378.5|4378|2838
1635255290000|2021-10-26 13:34:50|4380|4379|4379.5|4378.5|4380.5|4379.5|4379.5|4378.5|1231
1635255300000|2021-10-26 13:35:00|4379|4378|4377|4376|4379|4378|4376|4375|2634
1635255310000|2021-10-26 13:35:10|4376|4375.5|4377|4376|4377|4376|4375|4374|3823
1635255320000|2021-10-26 13:35:20|4377.5|4376.5|4379.5|4378.5|4380.5|4379.5|4376.5|4375.5|7724
1635255330000|2021-10-26 13:35:30|4379|4378|4379.5|4378.5|4379.5|4378.5|4378.5|4378|1492
1635255340000|2021-10-26 13:35:40|4380|4378|4383|4382|4383|4382|4379.5|4378|3791
1635255350000|2021-10-26 13:35:50|4383.5|4382.5|4382.5|4381.5|4384|4383|4381.5|4381|6068
1635255360000|2021-10-26 13:36:00|4382|4382|4380.5|4379.5|4383|4382|4379.5|4379|3876
1635255370000|2021-10-26 13:36:10|4380|4379|4380|4379|4380|4379.5|4379|4378|1229
1635255380000|2021-10-26 13:36:20|4379.5|4378.5|4380.5|4379.5|4380.5|4380|4379|4378.5|3081
1635255390000|2021-10-26 13:36:30|4381|4380|4382|4380.5|4382.5|4381|4380.5|4380|798
1635255400000|2021-10-26 13:36:40|4381.5|4380|4380|4379|4381.5|4380.5|4380|4379|1426
1635255410000|2021-10-26 13:36:50|4379.5|4378.5|4377.5|4376.5|4379.5|4378.5|4377.5|4376.5|2193
1635255420000|2021-10-26 13:37:00|4378|4377|4382|4381|4382.5|4381.5|4378|4377|5972
1635255430000|2021-10-26 13:37:10|4381.5|4380.5|4379.5|4378.5|4381.5|4380.5|4379.5|4378.5|2343
1635255440000|2021-10-26 13:37:20|4379|4378|4379|4378|4379|4378|4378|4377|550
1635255450000|2021-10-26 13:37:30|4378.5|4377.5|4379.5|4378.5|4380.5|4379|4378|4377.5|2350
1635255460000|2021-10-26 13:37:40|4380|4379|4377.5|4376.5|4380|4379|4377|4376.5|2528
1635255470000|2021-10-26 13:37:50|4377|4375.5|4377.5|4376.5|4378|4377|4376|4375.5|5696
1635255480000|2021-10-26 13:38:00|4376.5|4376|4377.5|4376|4378|4377|4376.5|4376|942
1635255490000|2021-10-26 13:38:10|4377|4375.5|4375.5|4374.5|4377|4376|4375.5|4374.5|319
1635255500000|2021-10-26 13:38:20|4376|4375|4376|4375|4377|4376|4376|4375|1269
1635255510000|2021-10-26 13:38:30|4376.5|4375.5|4374|4373|4378|4377|4374|4373|9469
1635255520000|2021-10-26 13:38:40|4374.5|4373.5|4377.5|4376.5|4377.5|4376.5|4374.5|4373.5|3801
1635255530000|2021-10-26 13:38:50|4378|4377|4381|4380|4381|4380|4378|4377|1151
1635255540000|2021-10-26 13:39:00|4380.5|4379.5|4380|4379|4380.5|4379.5|4380|4379|214
1635255550000|2021-10-26 13:39:10|4379|4378.5|4379|4378|4379|4378.5|4378.5|4378|1105
1635255560000|2021-10-26 13:39:20|4379.5|4378.5|4380|4379|4380|4379|4379.5|4378.5|322
1635255570000|2021-10-26 13:39:30|4380.5|4379.5|4380.5|4379.5|4380.5|4380|4379|4378.5|2583
1635255580000|2021-10-26 13:39:40|4381|4380|4381|4380|4381|4380|4381|4380|175
1635255590000|2021-10-26 13:39:50|4380.5|4379.5|4379.5|4378.5|4380.5|4379.5|4379|4378.5|2265
1635255600000|2021-10-26 13:40:00|4379|4378|4379.5|4378|4379.5|4378|4377.5|4376|1219
1635255610000|2021-10-26 13:40:10|4379|4377.5|4378|4377|4379|4378|4378|4377|108
1635255620000|2021-10-26 13:40:20|4378.5|4377.5|4381.5|4380.5|4382|4381|4378.5|4377.5|346
1635255630000|2021-10-26 13:40:30|4382|4381|4381.5|4380|4383|4382|4380.5|4380|1710
1635255640000|2021-10-26 13:40:40|4382|4380.5|4380|4379|4382|4381|4379.5|4379|1403
1635255650000|2021-10-26 13:40:50|4379.5|4378.5|4380|4379|4381|4379.5|4379|4378.5|1029
1635255660000|2021-10-26 13:41:00|4379.5|4378.5|4377.5|4376.5|4379.5|4379|4377.5|4376.5|209
1635255670000|2021-10-26 13:41:10|4377|4377|4378|4377|4379|4377.5|4377|4376.5|2124
1635255680000|2021-10-26 13:41:20|4378.5|4377.5|4379|4378|4380|4378.5|4378.5|4377.5|270
1635255690000|2021-10-26 13:41:30|4379.5|4378.5|4379.5|4378.5|4380|4378.5|4379.5|4378.5|242
1635255700000|2021-10-26 13:41:40|4379|4378|4380|4379|4380|4379.5|4379|4378|315
1635255710000|2021-10-26 13:41:50|4379.5|4378.5|4380|4379|4380|4379|4379|4378|310
1635255720000|2021-10-26 13:42:00|4379.5|4378.5|4377.5|4376.5|4379.5|4378.5|4377|4376.5|736
1635255730000|2021-10-26 13:42:10|4377|4376|4377|4376|4378|4377.5|4376|4375|2378
1635255740000|2021-10-26 13:42:20|4377.5|4376.5|4377.5|4377|4377.5|4377|4376.5|4375.5|71
1635255750000|2021-10-26 13:42:30|4378|4377.5|4378|4377|4379|4378|4377.5|4377|683
1635255760000|2021-10-26 13:42:40|4378.5|4377.5|4380.5|4379|4381.5|4380.5|4378.5|4377.5|746
1635255770000|2021-10-26 13:42:50|4380|4378.5|4379|4378|4380|4378.5|4378.5|4378|697
1635255780000|2021-10-26 13:43:00|4378.5|4377.5|4378|4377|4378.5|4377.5|4376.5|4375.5|2732
1635255790000|2021-10-26 13:43:10|4377.5|4376.5|4375|4374|4377.5|4376.5|4375|4374|1105
1635255800000|2021-10-26 13:43:20|4374.5|4373.5|4375|4374.5|4375.5|4374.5|4374.5|4373.5|630
1635255810000|2021-10-26 13:43:30|4375.5|4375|4375.5|4374|4376|4375|4375.5|4374|517
1635255820000|2021-10-26 13:43:40|4376|4374.5|4376|4375|4376.5|4375.5|4375.5|4374.5|86
1635255830000|2021-10-26 13:43:50|4376.5|4375.5|4376|4375|4377|4376|4375.5|4374.5|585
1635255840000|2021-10-26 13:44:00|4376.5|4375.5|4378|4377|4378|4377|4376|4375.5|1212
1635255850000|2021-10-26 13:44:10|4378.5|4377.5|4378.5|4377.5|4379.5|4378.5|4378|4377|809
1635255860000|2021-10-26 13:44:20|4378|4377|4377.5|4376.5|4378|4377|4376.5|4376|1138
1635255870000|2021-10-26 13:44:30|4377|4376|4378.5|4377.5|4378.5|4377.5|4376|4375|2021
1635255880000|2021-10-26 13:44:40|4379|4378|4380.5|4379.5|4380.5|4379.5|4379|4378|195
1635255890000|2021-10-26 13:44:50|4381||4380.5||4381||4380.5||0
1635255900000|2021-10-26 13:45:00|4381|4380|4382.5|4381.5|4383|4382.5|4381|4380|3424
1635255910000|2021-10-26 13:45:10|4382|4381|4383.5|4382.5|4383.5|4383|4381.5|4381|1576
1635255920000|2021-10-26 13:45:20|4383|4382|4382.5|4381.5|4383|4382.5|4382.5|4381|137
1635255930000|2021-10-26 13:45:30|4382|4381|4380.5|4380|4382|4381|4380.5|4379.5|547
1635255940000|2021-10-26 13:45:40|4381|4380.5|4383|4382|4383|4382|4380.5|4379.5|2040
1635255950000|2021-10-26 13:45:50|4382.5|4381.5|4383.5|4383|4384|4383|4382|4381.5|173
1635255960000|2021-10-26 13:46:00|4384|4383.5|4384|4383|4384.5|4383.5|4383.5|4383|557
1635255970000|2021-10-26 13:46:10|4383.5|4383.5|4383|4382|4383.5|4383.5|4383|4382|166
1635255980000|2021-10-26 13:46:20|4382.5|4382.5|4381.5|4380|4382.5|4382.5|4381.5|4380|646
1635255990000|2021-10-26 13:46:30|4382|4380.5|4382|4381|4382.5|4382|4382|4380|651
1635256000000|2021-10-26 13:46:40|4381.5|4380.5|4382.5|4381.5|4382.5|4382|4381|4380.5|566
1635256010000|2021-10-26 13:46:50|4382|4382|4379.5|4378.5|4382|4382|4379|4378.5|6453
1635256020000|2021-10-26 13:47:00|4380|4379|4379.5|4378.5|4380|4379|4379.5|4378|1011
1635256030000|2021-10-26 13:47:10|4380|4379|4381|4380|4381.5|4380.5|4380|4379|1164
1635256040000|2021-10-26 13:47:20|4381.5|4380.5|4381|4380|4381.5|4380.5|4381|4380|182
1635256050000|2021-10-26 13:47:30|4381.5|4380.5|4382.5|4381.5|4382.5|4381.5|4381|4380.5|1397
1635256060000|2021-10-26 13:47:40|4382|4381|4380.5|4379.5|4382|4381|4380|4379.5|1846
1635256070000|2021-10-26 13:47:50|4381|4380|4380.5|4379.5|4381|4380.5|4380.5|4379.5|1032
1635256080000|2021-10-26 13:48:00|4381|4380|4381|4380|4382|4381|4381|4380|1057
1635256090000|2021-10-26 13:48:10|4381.5|4379.5|4381.5|4380.5|4381.5|4380.5|4381.5|4379.5|679
1635256100000|2021-10-26 13:48:20|4382|4381|4383|4382|4383.5|4382.5|4382|4381|2738
1635256110000|2021-10-26 13:48:30|4382.5|4381.5|4383|4381.5|4383|4382|4382|4381.5|4219
1635256120000|2021-10-26 13:48:40|4382.5|4381|4383|4382|4383|4382|4381.5|4380.5|1783
1635256130000|2021-10-26 13:48:50|4383.5|4382.5|4385|4383.5|4385|4384|4383.5|4382|46
1635256140000|2021-10-26 13:49:00|4384.5|4384|4386|4385|4386|4385|4384.5|4384|469
1635256150000|2021-10-26 13:49:10|4385.5|4384.5|4387|4386.5|4387|4386.5|4385|4384.5|2387
1635256160000|2021-10-26 13:49:20|4387.5|4387|4389|4388|4389|4388|4387.5|4387|393
1635256180000|2021-10-26 13:49:40|4389.5|4388.5|4391|4389.5|4391|4390.5|4389.5|4388.5|2448
1635256190000|2021-10-26 13:49:50|4390.5|4390|4390|4389|4391|4390.5|4389.5|4388.5|939
1635256200000|2021-10-26 13:50:00|4389.5|4388.5|4387.5|4387|4390|4389|4387.5|4386.5|3619
1635256210000|2021-10-26 13:50:10|4388|4386.5|4389|4388|4389|4388|4387|4386.5|1960
1635256220000|2021-10-26 13:50:20|4389.5|4388.5|4391.5|4390.5|4392|4391|4389.5|4388.5|1852
1635256240000|2021-10-26 13:50:40|4391|4390|4389|4388|4391|4390|4389|4387.5|1831
1635256250000|2021-10-26 13:50:50||4388.5||4388.5||4388.5||4388.5|0
1635256260000|2021-10-26 13:51:00|4389.5|4389|4390|4389|4390|4389.5|4389.5|4388.5|1001
1635256270000|2021-10-26 13:51:10|4390.5|4389.5|4389.5|4388.5|4390.5|4389.5|4389|4388.5|1681
1635256280000|2021-10-26 13:51:20|4389|4388|4388.5|4387.5|4389|4388|4388.5|4387.5|71
1635256290000|2021-10-26 13:51:30|4388|4387|4386|4385|4388|4387|4386|4385|474
1635256300000|2021-10-26 13:51:40|4385.5|4384.5|4384|4383.5|4386|4385|4384|4383.5|751
1635256310000|2021-10-26 13:51:50|4384.5|4384|4386.5|4385.5|4387.5|4386.5|4384.5|4384|1182
1635256320000|2021-10-26 13:52:00|4387|4386|4387|4386|4387.5|4386.5|4386.5|4385.5|162
1635256330000|2021-10-26 13:52:10|4386.5|4385.5|4386.5|4385|4386.5|4385.5|4385.5|4384.5|347
1635256340000|2021-10-26 13:52:20|4386|4384.5|4385.5|4384.5|4386|4385|4384.5|4384|1311
1635256350000|2021-10-26 13:52:30|4385|4385|4385.5|4385|4386|4385|4385|4384.5|308
1635256360000|2021-10-26 13:52:40|4386|4384.5|4385|4384|4386|4384.5|4385|4384|1229
1635256370000|2021-10-26 13:52:50|4384.5|4383.5|4384.5|4383.5|4385|4383.5|4384|4383.5|13
1635256390000|2021-10-26 13:53:10|4385|4384|4385.5|4384.5|4386|4385|4385|4384|727
1635256400000|2021-10-26 13:53:20|4385|4384|4385|4384|4385|4384.5|4384.5|4383.5|538
1635256410000|2021-10-26 13:53:30|4384.5|4383.5|4384.5|4383.5|4384.5|4383.5|4384|4383.5|223
1635256420000|2021-10-26 13:53:40|4384|4383|4383.5|4382|4384|4383|4382.5|4381.5|947
1635256430000|2021-10-26 13:53:50|4384|4382.5|4384.5|4383|4384.5|4383.5|4382.5|4382|934
1635256440000|2021-10-26 13:54:00|4384|4383.5|4383.5|4382.5|4384.5|4384|4383.5|4382.5|184
1635256450000|2021-10-26 13:54:10|4384|4383|4385.5|4384.5|4385.5|4384.5|4384|4383|183
1635256460000|2021-10-26 13:54:20|4385|4384|4385|4384|4385|4384.5|4384.5|4384|258
1635256470000|2021-10-26 13:54:30|4384.5|4383.5|4384.5|4383.5|4384.5|4383.5|4383.5|4383|201
1635256480000|2021-10-26 13:54:40|4384|4383|4384.5|4383.5|4384.5|4384|4384|4383|184
1635256490000|2021-10-26 13:54:50|4384|4383|4383.5|4383|4384|4383.5|4382.5|4381.5|1679
1635256500000|2021-10-26 13:55:00|4384|4382.5|4383|4382|4384|4383.5|4383|4382|1343
1635256510000|2021-10-26 13:55:10|4383.5|4382.5|4387|4385.5|4387|4386|4383.5|4382.5|6384
1635256520000|2021-10-26 13:55:20|4386.5|4385|4387.5|4386.5|4388|4387|4386.5|4385|286
1635256530000|2021-10-26 13:55:30|4387|4386|4388|4386.5|4388|4386.5|4386.5|4385.5|711
1635256540000|2021-10-26 13:55:40|4387.5|4387|4387.5|4386.5|4388|4387.5|4387|4386.5|48
1635256550000|2021-10-26 13:55:50|4388|4387|4386.5|4385.5|4388|4387|4386.5|4385.5|1540
1635256560000|2021-10-26 13:56:00|4387|4386|4387|4386|4387|4386.5|4386.5|4385.5|388
1635256570000|2021-10-26 13:56:10|4386.5|4385.5|4385.5|4384.5|4387|4386|4385|4384.5|2079
1635256580000|2021-10-26 13:56:20|4385|4384|4385|4384|4386|4385.5|4385|4384|549
1635256590000|2021-10-26 13:56:30|4384|4383.5|4385.5|4384.5|4386|4385.5|4384|4383.5|3242
1635256600000|2021-10-26 13:56:40|4386|4385|4385.5|4384.5|4386|4385|4385|4384.5|0
1635256610000|2021-10-26 13:56:50|4386|4385|4386|4385|4386|4385.5|4386|4385|549
1635256620000|2021-10-26 13:57:00|4386.5|4385.5|4387|4385.5|4387.5|4386.5|4386|4385|970
1635256630000|2021-10-26 13:57:10|4386.5||4386.5||4386.5||4386.5||0
1635256640000|2021-10-26 13:57:20|4387|4386|4387.5|4386.5|4388|4387|4387|4386|505
1635256650000|2021-10-26 13:57:30|4388|4387|4388|4387|4388|4387.5|4388|4387|55
1635256660000|2021-10-26 13:57:40|4388.5|4387.5|4386|4385.5|4388.5|4387.5|4386|4385.5|1258
1635256670000|2021-10-26 13:57:50|4386.5|4386|4386.5|4386|4386.5|4386|4386|4385|1220
1635256680000|2021-10-26 13:58:00|4386|4385.5|4385.5|4384.5|4386|4385.5|4385.5|4384.5|563
1635256690000|2021-10-26 13:58:10|4385|4384|4385.5|4384.5|4385.5|4384.5|4385|4384|1080
1635256700000|2021-10-26 13:58:20|4385|4384|4384.5|4384|4385|4384|4384.5|4384|745
1635256710000|2021-10-26 13:58:30|4385|4384.5|4385.5|4384.5|4385.5|4384.5|4385|4384.5|917
1635256730000|2021-10-26 13:58:50|4385|4384|4385|4384.5|4385|4384.5|4384.5|4384|177
1635256740000|2021-10-26 13:59:00|4385.5|4384|4385|4384|4385.5|4384|4385|4384|276
1635256750000|2021-10-26 13:59:10||4384.5||4384||4384.5||4384|13
1635256760000|2021-10-26 13:59:20|||||||||4
1635256770000|2021-10-26 13:59:30|4384.5|4383.5|4385.5|4384|4385.5|4384|4383.5|4383|2112
1635256790000|2021-10-26 13:59:50|4385|4383.5|4384.5|4382.5|4385|4384|4383|4382.5|1853
1635256800000|2021-10-26 14:00:00|4383.5|4382|4382.5|4381|4383.5|4382|4382.5|4380.5|504
1635256810000|2021-10-26 14:00:10|4382|4380.5|4382|4381|4382.5|4381.5|4381|4380|1488
1635256820000|2021-10-26 14:00:20|4382.5|4381.5|4384.5|4382.5|4384.5|4383.5|4382.5|4381.5|1218
1635256830000|2021-10-26 14:00:30|4384|4383|4386|4384.5|4386|4384.5|4383.5|4383|391
1635256840000|2021-10-26 14:00:40|4385.5|4384|4386.5|4385|4386.5|4385.5|4385|4384|1652
1635256850000|2021-10-26 14:00:50|4386|4385.5|4387.5|4386|4387.5|4386|4386|4385|403
1635256860000|2021-10-26 14:01:00|4387|4386.5|4386|4385|4387.5|4386.5|4385.5|4384.5|844
1635256870000|2021-10-26 14:01:10|4386.5|4385.5|4386|4385|4387|4386|4385.5|4384.5|1910
1635256880000|2021-10-26 14:01:20|4386.5|4385.5|4386|4385.5|4387|4386|4386|4385.5|10
1635256890000|2021-10-26 14:01:30|4386.5|4386|4388|4386.5|4388.5|4387.5|4386.5|4386|658
1635256900000|2021-10-26 14:01:40|4388.5|4387|4389.5|4388|4389.5|4388.5|4388.5|4387|0
1635256910000|2021-10-26 14:01:50|4389|4388.5|4390|4389|4390|4389|4388.5|4388.5|102
1635256920000|2021-10-26 14:02:00|4390.5|4389.5|4390|4389|4391.5|4390.5|4390|4389|679
1635256930000|2021-10-26 14:02:10|4390.5|4389.5|4390.5|4389.5|4391|4389.5|4390|4389.5|549
1635256940000|2021-10-26 14:02:20|4391|4390|4391.5|4391|4391.5|4391|4391|4390|291
1635256950000|2021-10-26 14:02:30|4392|4391.5|4391|4390.5|4392|4391.5|4391|4390.5|248
1635256960000|2021-10-26 14:02:40|4390.5|4390|4390.5|4389.5|4391|4390|4389|4388|2144
1635256970000|2021-10-26 14:02:50|4390|4389|4390.5|4389|4390.5|4389.5|4389.5|4389|808
1635256980000|2021-10-26 14:03:00|4391|4389.5|4389.5|4389|4391|4389.5|4389|4388|260
1635256990000|2021-10-26 14:03:10|4389|4388.5|4389|4388|4389|4388.5|4388|4387.5|719
1635257000000|2021-10-26 14:03:20|4389.5|4389|4391|4390|4391|4390|4389.5|4389|290
1635257010000|2021-10-26 14:03:30|4391.5|4390.5|4392|4391|4392|4391|4391.5|4390.5|806
1635257020000|2021-10-26 14:03:40|4391.5|4390.5|4390.5|4389.5|4392.5|4391.5|4390.5|4389.5|12615
1635257030000|2021-10-26 14:03:50|4390|4389|4389.5|4389|4390|4389.5|4389.5|4389|50
1635257040000|2021-10-26 14:04:00|4389|4388.5|4390.5|4389|4390.5|4390|4389|4388.5|2099
1635257050000|2021-10-26 14:04:10|4390|4389.5|4390|4389|4390|4389.5|4390|4389|10
1635257060000|2021-10-26 14:04:20|4390.5|4389.5|4389.5|4388|4391|4390|4388.5|4388|1907
1635257070000|2021-10-26 14:04:30|4389|4388.5|4389|4388.5|4389|4388.5|4389|4388.5|0
1635257080000|2021-10-26 14:04:40|4388.5|4388|4388.5|4387.5|4388.5|4388|4387.5|4386.5|531
1635257090000|2021-10-26 14:04:50|4388|4387|4386.5|4386|4388|4387.5|4386.5|4386|2485
1635257100000|2021-10-26 14:05:00|4387.5|4387|4386|4385|4387.5|4387|4385.5|4384.5|3370
1635257110000|2021-10-26 14:05:10|4386.5|4385.5|4388|4387|4388.5|4387|4386.5|4385.5|136
1635257120000|2021-10-26 14:05:20|4387.5|4386.5|4388|4387|4388|4387|4387|4386.5|547
1635257130000|2021-10-26 14:05:30|4387.5|4386.5|4387.5|4386|4387.5|4386.5|4386.5|4386|866
1635257140000|2021-10-26 14:05:40|4387|4386.5|4387.5|4386.5|4387.5|4386.5|4387|4386.5|259
1635257150000|2021-10-26 14:05:50|4388|4387|4389|4387.5|4389|4388|4387.5|4386.5|101
1635257160000|2021-10-26 14:06:00|4388.5|4388|4389|4388|4389|4388|4388|4387.5|303
1635257170000|2021-10-26 14:06:10|4388.5|4387.5|4390|4388.5|4390|4388.5|4387.5|4387|2350
1635257180000|2021-10-26 14:06:20|4389.5||4389.5||4389.5||4389||0
1635257190000|2021-10-26 14:06:30|4390|4389|4390|4389|4390|4389.5|4389|4388.5|1106
1635257200000|2021-10-26 14:06:40|4389.5|4388.5|4389|4388.5|4389.5|4389|4389|4388.5|190
1635257210000|2021-10-26 14:06:50|4389.5|4389|4390|4389|4390|4389.5|4389|4388.5|244
1635257220000|2021-10-26 14:07:00|4390.5|4388.5|4390.5|4390|4390.5|4390|4390.5|4388.5|190
1635257230000|2021-10-26 14:07:10|4390|4389.5|4389.5|4388.5|4390|4390|4389|4388.5|650
1635257240000|2021-10-26 14:07:20|4390|4389|4389.5|4388.5|4390|4389|4389.5|4388.5|167
1635257250000|2021-10-26 14:07:30|4390|4389|4389.5|4388.5|4390|4389.5|4389.5|4388.5|74
1635257260000|2021-10-26 14:07:40|4389|4388|4388.5|4388|4389|4388|4388|4387.5|1714
1635257270000|2021-10-26 14:07:50|4388|4387.5|4388|4387|4388.5|4387.5|4388|4387|128
1635257280000|2021-10-26 14:08:00|4387.5|4386.5|4387.5|4386.5|4387.5|4386.5|4387.5|4386.5|269
1635257290000|2021-10-26 14:08:10|4387|4386|4386|4385|4387|4386.5|4386|4385|1096
1635257300000|2021-10-26 14:08:20|4385.5|4384.5|4384.5|4384|4385.5|4384.5|4384.5|4384|141
1635257310000|2021-10-26 14:08:30|4385|4384.5|4386|4385|4386|4385|4385|4384.5|1423
1635257320000|2021-10-26 14:08:40||4384.5||4385||4385||4384.5|11
1635257330000|2021-10-26 14:08:50|4386.5|4385.5|4387.5|4386|4387.5|4386|4386|4385.5|302
1635257340000|2021-10-26 14:09:00|4387|4386.5|4387.5|4386.5|4387.5|4387|4387|4386.5|454
1635257350000|2021-10-26 14:09:10|4387|4386|4386.5|4386|4387|4386|4385.5|4385|2274
1635257360000|2021-10-26 14:09:20|4386|4385.5|4384.5|4384|4386|4385.5|4384.5|4384|612
1635257370000|2021-10-26 14:09:30|4384|4383.5|4384|4383|4384.5|4383.5|4383.5|4382.5|875
1635257380000|2021-10-26 14:09:40|4384.5|4384|4385|4384|4385|4384.5|4383.5|4382.5|626
1635257390000|2021-10-26 14:09:50|4385.5|4384.5|4385.5|4384.5|4385.5|4385|4385|4383.5|1137
1635257400000|2021-10-26 14:10:00|4386|4385|4385|4384.5|4386|4385.5|4385|4384|309
1635257410000|2021-10-26 14:10:10|4385.5|4385|4386.5|4385.5|4386.5|4385.5|4385|4385|400
1635257420000|2021-10-26 14:10:20|4386|4385|4386.5|4385.5|4386.5|4385.5|4385.5|4384.5|457
1635257430000|2021-10-26 14:10:30|4387|4386|4388|4386.5|4388|4387|4387|4386|557
1635257440000|2021-10-26 14:10:40|4388.5|4387|4388|4387.5|4388.5|4387.5|4388|4387|210
1635257450000|2021-10-26 14:10:50|4388.5|4388|4388|4387|4388.5|4388|4387.5|4387|792
1635257460000|2021-10-26 14:11:00|4387.5|4387.5|4387.5|4387|4389|4388.5|4387.5|4387|1168
1635257470000|2021-10-26 14:11:10|4388|4387.5|4387|4386|4388.5|4387.5|4387|4386|326
1635257480000|2021-10-26 14:11:20|4387.5|4386.5|4387|4386|4388|4387|4386.5|4386|1153
1635257490000|2021-10-26 14:11:30|4387.5|4386.5|4387.5|4386.5|4387.5|4387|4387.5|4386.5|285
1635257500000|2021-10-26 14:11:40|4387|4386|4387|4386|4387.5|4387|4386.5|4386|794
1635257520000|2021-10-26 14:12:00|4386.5|4385.5|4387|4386|4387|4386.5|4386.5|4385.5|208
1635257530000|2021-10-26 14:12:10|4386.5|4386.5|4387|4386.5|4387|4386.5|4386.5|4386.5|169
1635257540000|2021-10-26 14:12:20|4387.5|4387|4385.5|4384.5|4388|4387|4385|4384.5|4907
1635257550000|2021-10-26 14:12:30|4386|4385.5|4386.5|4386|4387|4386|4386|4385.5|1109
1635257560000|2021-10-26 14:12:40|4386|4385.5|4385.5|4384.5|4386|4385.5|4384.5|4384|413
1635257570000|2021-10-26 14:12:50|4385|4383.5|4384|4383.5|4385|4383.5|4383.5|4383|1738
1635257580000|2021-10-26 14:13:00|4384.5|4384|4384.5|4383.5|4385|4384|4383.5|4382.5|1339
1635257590000|2021-10-26 14:13:10|4384|4383|4383.5|4382.5|4384|4383.5|4383|4382.5|230
1635257600000|2021-10-26 14:13:20|4384|4383|4383|4382.5|4384|4383.5|4383|4382.5|1178
1635257610000|2021-10-26 14:13:30|4382.5|4382|4382|4381.5|4383|4382.5|4382|4381.5|2072
1635257620000|2021-10-26 14:13:40|4382.5|4382|4381.5|4380.5|4382.5|4382|4381|4380.5|7863
1635257630000|2021-10-26 14:13:50|4382|4381|4382.5|4382|4383.5|4382.5|4381.5|4381|2426
1635257640000|2021-10-26 14:14:00|4383||4383||4383||4382.5||262
1635257650000|2021-10-26 14:14:10|4382.5|4381.5|4382.5|4381.5|4382.5|4381.5|4382|4381.5|118
1635257660000|2021-10-26 14:14:20|4383|4382|4383|4382.5|4383|4382.5|4382.5|4381.5|2042
1635257670000|2021-10-26 14:14:30|4383.5|4383|4383|4382.5|4383.5|4383|4383|4382.5|823
1635257680000|2021-10-26 14:14:40|4382.5|4382|4383|4382|4383|4382|4382|4381.5|1672
1635257690000|2021-10-26 14:14:50|4382.5|4381.5|4381|4380.5|4382.5|4381.5|4381|4380.5|757
1635257700000|2021-10-26 14:15:00|4380.5|4380|4382|4381|4382|4381|4380.5|4380|982
1635257710000|2021-10-26 14:15:10|4381.5|4380.5|4381|4380|4381.5|4380.5|4380.5|4380|606
1635257720000|2021-10-26 14:15:20|4381.5|4380.5|4381.5|4380.5|4382|4381|4381|4380.5|815
1635257730000|2021-10-26 14:15:30|4382|4381|4382|4381|4382|4381.5|4382|4381|87
1635257740000|2021-10-26 14:15:40|4382.5|4381.5|4383|4382|4383|4382.5|4382.5|4381.5|2192
1635257750000|2021-10-26 14:15:50|4382.5|4381.5|4383|4382|4383|4382|4382.5|4381.5|112
1635257760000|2021-10-26 14:16:00|4382.5|4381.5|4382.5|4381.5|4382.5|4382|4382|4381.5|945
1635257770000|2021-10-26 14:16:10|4383|4382|4384.5|4384|4385|4384|4383|4382|1580
1635257780000|2021-10-26 14:16:20|4385|4383.5|4385.5|4384.5|4385.5|4385|4385|4383.5|1009
1635257790000|2021-10-26 14:16:30|4386|4385|4386|4385|4386.5|4385.5|4385.5|4385|1064
1635257800000|2021-10-26 14:16:40|4386.5||4386||4386.5||4386||3
1635257810000|2021-10-26 14:16:50|4385.5|4384.5|4384|4383|4386|4384.5|4384|4383|3542
1635257820000|2021-10-26 14:17:00|4383.5|4383.5|4382|4381|4384|4383.5|4382|4381|1461
1635257830000|2021-10-26 14:17:10|4382.5|4381.5|4382|4381|4382.5|4381.5|4381.5|4381|1592
1635257850000|2021-10-26 14:17:30|4381.5|4381.5|4382|4381.5|4382|4381.5|4381|4380.5|1470
1635257860000|2021-10-26 14:17:40|4381.5|4381|4381.5|4380.5|4382|4381|4381|4380.5|4144
1635257870000|2021-10-26 14:17:50|4381|4380|4379.5|4378.5|4381|4380|4379|4378.5|3820
1635257880000|2021-10-26 14:18:00|4380|4379|4381|4380|4381|4380.5|4380|4379|952
1635257890000|2021-10-26 14:18:10|4381.5|4380.5|4380|4379|4381.5|4380.5|4380|4379|2496
1635257900000|2021-10-26 14:18:20|4380.5|4379.5|4379.5|4378.5|4380.5|4380|4379|4378|3255
1635257910000|2021-10-26 14:18:30|4379|4378|4380.5|4380|4380.5|4380|4378.5|4378|2566
1635257920000|2021-10-26 14:18:40|4380|4379.5|4381|4380|4381|4380.5|4380|4379|185
1635257930000|2021-10-26 14:18:50|4381.5|4380.5|4382|4381|4382.5|4381.5|4381.5|4380.5|2555
1635257940000|2021-10-26 14:19:00|4381.5|4380.5|4381|4380.5|4381.5|4380.5|4381|4380.5|705
1635257950000|2021-10-26 14:19:10|4381.5|4381|4381.5|4381|4382|4381.5|4381.5|4380.5|1116
1635257960000|2021-10-26 14:19:20|4382|4380.5|4382|4381.5|4382|4381.5|4382|4380.5|220
1635257970000|2021-10-26 14:19:30|4382.5|4382|4383.5|4382.5|4383.5|4382.5|4381|4380.5|6126
1635257980000|2021-10-26 14:19:40|4384|4382|4384|4383|4385|4384|4382|4381.5|5600
1635258000000|2021-10-26 14:20:00|4384.5|4383.5|4386|4385|4386|4385|4384|4383.5|3804
1635258010000|2021-10-26 14:20:10|4386.5|4385.5|4386|4385|4386.5|4385.5|4385.5|4385|1304
1635258020000|2021-10-26 14:20:20|4385.5|4384.5|4385.5|4385|4386|4385|4385|4384.5|580
1635258030000|2021-10-26 14:20:30|4386|4385.5|4387|4386|4387|4386|4386|4385.5|1066
1635258040000|2021-10-26 14:20:40|4386.5|4385.5|4385.5|4385|4386.5|4385.5|4385|4384.5|2024
1635258050000|2021-10-26 14:20:50|4386|4385.5|4385.5|4384.5|4386.5|4385.5|4384.5|4384|6674
1635258060000|2021-10-26 14:21:00|4385|4384|4384.5|4383.5|4385|4384|4384.5|4383.5|988
1635258070000|2021-10-26 14:21:10|4385|4384|4385.5|4385|4385.5|4385|4385|4384|1285
1635258080000|2021-10-26 14:21:20|4385|4384.5|4385|4384|4385|4384.5|4385|4384|221
1635258090000|2021-10-26 14:21:30|4384.5|4384.5|4383|4382.5|4384.5|4384.5|4383|4382.5|1483
1635258100000|2021-10-26 14:21:40|4382.5|4382|4383.5|4382.5|4383.5|4382.5|4382.5|4382|1001
1635258110000|2021-10-26 14:21:50|4383|4383|4383.5|4382.5|4383.5|4383|4383|4382.5|509
1635258120000|2021-10-26 14:22:00|4384|4383|4385.5|4384.5|4385.5|4385|4384|4383|1801
1635258130000|2021-10-26 14:22:10|4385|4384|4385|4384|4385.5|4384.5|4384.5|4384|2936
1635258150000|2021-10-26 14:22:30|4385.5|4384.5|4386.5|4385.5|4387|4386|4385|4384.5|1607
1635258160000|2021-10-26 14:22:40|4386|4386|4387|4386|4387|4386.5|4386|4386|681
1635258170000|2021-10-26 14:22:50|4387.5|4386.5|4387.5|4387|4388|4387.5|4387|4386.5|662
1635258180000|2021-10-26 14:23:00|4387|4386.5|4386.5|4386|4387|4386.5|4386.5|4386|985
1635258190000|2021-10-26 14:23:10|4385.5|4385.5|4386|4385|4386.5|4386|4385.5|4385|1668
1635258200000|2021-10-26 14:23:20|4386.5|4385.5|4388|4387|4388|4387|4386|4385.5|2529
1635258210000|2021-10-26 14:23:30|4387.5|4386.5|4388|4387.5|4388.5|4387.5|4387.5|4386.5|1873
1635258220000|2021-10-26 14:23:40|4388.5|4388|4388|4387|4388.5|4388|4388|4387|1619
1635258230000|2021-10-26 14:23:50|4387.5|4386.5|4387|4386|4387.5|4386.5|4387|4386|281
1635258240000|2021-10-26 14:24:00||4386.5||4386||4386.5||4386|182
1635258250000|2021-10-26 14:24:10|4386.5|4385.5|4386|4385.5|4386.5|4385.5|4386|4385|196
1635258260000|2021-10-26 14:24:20|4386.5|4385|4386.5|4385.5|4387|4386|4386|4385|1670
1635258280000|2021-10-26 14:24:40|4386|4385|4387|4386|4387.5|4387|4386|4385|1933
1635258290000|2021-10-26 14:24:50||4386.5||4386.5||4386.5||4386|84
1635258300000|2021-10-26 14:25:00|4386.5|4386|4386.5|4385.5|4386.5|4386|4386.5|4385.5|250
1635258310000|2021-10-26 14:25:10|4387|4386|4387|4386|4387|4386.5|4387|4386|424
1635258320000|2021-10-26 14:25:20|4386.5|4386.5|4388|4387.5|4388.5|4387.5|4386.5|4386.5|4012
1635258330000|2021-10-26 14:25:30|4388.5|4387|4385|4384|4388.5|4387|4385|4384|3146
1635258340000|2021-10-26 14:25:40|4384.5|4384.5|4384|4383.5|4384.5|4384.5|4384|4383.5|417
1635258350000|2021-10-26 14:25:50|4383.5|4383|4382.5|4382|4384|4383|4382.5|4382|1455
1635258360000|2021-10-26 14:26:00|4382|4381.5|4383|4382|4383.5|4383|4382|4381.5|1047
1635258370000|2021-10-26 14:26:10|4383.5|4382.5|4383.5|4382.5|4383.5|4383|4383.5|4382.5|161
1635258380000|2021-10-26 14:26:20|4384|4383|4384|4383|4384|4383.5|4384|4382.5|846
1635258390000|2021-10-26 14:26:30|4384.5|4383.5|4385|4384|4385|4384.5|4384.5|4383.5|380
1635258400000|2021-10-26 14:26:40|4384.5|4384.5|4384|4383.5|4384.5|4384.5|4384|4383.5|1186
1635258410000|2021-10-26 14:26:50|4384.5|4384|4385|4383.5|4385|4384|4384.5|4383.5|297
1635258420000|2021-10-26 14:27:00|4384.5|4384|4383.5|4383|4384.5|4384|4383.5|4382.5|564
1635258430000|2021-10-26 14:27:10|4384|4383.5|4383.5|4383|4384|4383.5|4383.5|4382.5|342
1635258440000|2021-10-26 14:27:20|4383|4382.5|4382.5|4381.5|4383.5|4382.5|4382|4381.5|254
1635258450000|2021-10-26 14:27:30||4382||4382||4382||4382|37
1635258460000|2021-10-26 14:27:40|4383|4382.5|4384|4383|4384|4383.5|4382.5|4382|728
1635258470000|2021-10-26 14:27:50|4383.5|4382.5|4384.5|4383.5|4385|4384|4383.5|4382.5|1830
1635258480000|2021-10-26 14:28:00|4385|4384|4385|4384|4385|4384|4384|4383|1046
1635258490000|2021-10-26 14:28:10|4384.5|4383.5|4385|4384|4385|4384|4384|4383.5|1532
1635258500000|2021-10-26 14:28:20|4385.5|4384.5|4385|4384|4385.5|4384.5|4384.5|4383.5|1826
1635258510000|2021-10-26 14:28:30|4384.5|4383.5|4382.5|4381.5|4384.5|4383.5|4382.5|4381.5|1713
1635258520000|2021-10-26 14:28:40|4383|4382|4383|4382|4384|4383|4382.5|4382|999
1635258530000|2021-10-26 14:28:50|4382.5|4381.5|4382.5|4381.5|4382.5|4381.5|4382|4381.5|181
1635258540000|2021-10-26 14:29:00|4382|4381|4382|4381|4382|4381|4381.5|4381|136
1635258550000|2021-10-26 14:29:10|4381|4380.5|4382|4381.5|4383|4382|4381|4380.5|1206
1635258560000|2021-10-26 14:29:20|4382.5|4382|4382.5|4381.5|4382.5|4382|4382|4381.5|510
1635258570000|2021-10-26 14:29:30|4382|4381|4381|4380.5|4382|4381|4381|4380.5|384
1635258580000|2021-10-26 14:29:40|4381.5|4381|4382|4381|4382|4381.5|4381.5|4381|292
1635258590000|2021-10-26 14:29:50|4382.5|4381.5|4382.5|4381.5|4383|4382|4382.5|4381.5|1115
1635258600000|2021-10-26 14:30:00|4382|4382|4382|4381|4383|4382.5|4381|4380.5|1894
1635258610000|2021-10-26 14:30:10|4382.5|4381.5|4381|4380|4382.5|4382|4381|4380|1278
1635258620000|2021-10-26 14:30:20|4380.5|4379|4381|4380|4381|4380.5|4379.5|4379|2460
1635258630000|2021-10-26 14:30:30|4380.5|4379.5|4381|4380|4381|4380|4380|4379.5|1006
1635258640000|2021-10-26 14:30:40|4380.5|4380.5|4380.5|4380|4381|4380.5|4380.5|4379.5|290
1635258650000|2021-10-26 14:30:50|4381|4380.5|4380|4379|4381.5|4381|4380|4379|794
1635258660000|2021-10-26 14:31:00|4379|4378.5|4378|4377.5|4379.5|4378.5|4377.5|4377|1454
1635258670000|2021-10-26 14:31:10|4378.5|4377|4378.5|4377.5|4379|4378|4377.5|4377|344
1635258680000|2021-10-26 14:31:20|4378|4377|4376.5|4375.5|4378|4377|4376|4375.5|1103
1635258690000|2021-10-26 14:31:30|4377|4376|4378|4377|4378|4377|4377|4376|2043
1635258700000|2021-10-26 14:31:40|4377.5|4377.5|4377.5|4376.5|4378|4377.5|4377|4376.5|973
1635258710000|2021-10-26 14:31:50|4378|4377|4378|4377.5|4378|4377.5|4377.5|4377|986
1635258720000|2021-10-26 14:32:00|4377.5|4377|4378|4377|4378|4377.5|4377.5|4377|622
1635258730000|2021-10-26 14:32:10|4378.5|4377.5|4378.5|4377.5|4379|4378.5|4378.5|4377.5|1097
1635258740000|2021-10-26 14:32:20|4379|4378|4380|4379|4380|4379|4379|4378|150
1635258750000|2021-10-26 14:32:30|4379.5|4379.5|4381.5|4380.5|4381.5|4381|4379.5|4379.5|801
1635258760000|2021-10-26 14:32:40|4382|4381|4381.5|4381|4382|4381|4381.5|4381|0
1635258770000|2021-10-26 14:32:50|4381|4380.5|4380.5|4379.5|4381.5|4380.5|4380|4379.5|1591
1635258780000|2021-10-26 14:33:00|4380|4379|4380|4379|4380.5|4379.5|4379|4378.5|798
1635258790000|2021-10-26 14:33:10|4379.5|4379.5|4380.5|4379.5|4381|4380|4379.5|4379|640
1635258800000|2021-10-26 14:33:20|4381|4380|4382|4381|4382.5|4381.5|4380.5|4380|2824
1635258810000|2021-10-26 14:33:30||4381.5||4381||4381.5||4381|525
1635258840000|2021-10-26 14:34:00|4382.5|4381.5|4380.5|4379.5|4382.5|4381.5|4380.5|4379.5|2346
1635258860000|2021-10-26 14:34:20|4379.5|4379|4380|4379.5|4380.5|4379.5|4379.5|4378.5|1874
1635258870000|2021-10-26 14:34:30|4380.5|4379|4381|4380.5|4381.5|4380.5|4380.5|4379|1370
1635258880000|2021-10-26 14:34:40|4380.5|4380|4380|4379.5|4381|4380.5|4380|4379.5|379
1635258890000|2021-10-26 14:34:50|4380.5|4380|4380.5|4380|4381|4380.5|4380.5|4379.5|1115
1635258900000|2021-10-26 14:35:00|4380|4379.5|4380|4379|4380|4379.5|4380|4379|649
1635258910000|2021-10-26 14:35:10|4379.5|4378.5|4379|4378|4379.5|4378.5|4378.5|4378|662
1635258920000|2021-10-26 14:35:20|4378.5|4377.5|4378.5|4377.5|4378.5|4377.5|4378|4377.5|546
1635258930000|2021-10-26 14:35:30|4378|4378|4378.5|4378|4378.5|4378|4378|4377.5|86
1635258940000|2021-10-26 14:35:40|4378|4377.5|4378.5|4378|4378.5|4378|4378|4377.5|348
1635258950000|2021-10-26 14:35:50|4379|4377.5|4379|4378|4379.5|4378.5|4379|4377.5|1441
1635258960000|2021-10-26 14:36:00||4378.5||4378.5||4378.5||4378.5|0
1635258970000|2021-10-26 14:36:10|4379.5|4379|4378.5|4378|4379.5|4379|4378.5|4378|1076
1635258980000|2021-10-26 14:36:20|4378|4377.5|4378.5|4377.5|4378.5|4378|4378|4377|1141
1635259000000|2021-10-26 14:36:40|4378|4377|4377.5|4377|4378|4377|4377|4376.5|388
1635259010000|2021-10-26 14:36:50||4376.5||4376.5||4376.5||4376.5|286
1635259020000|2021-10-26 14:37:00|4377|4376|4378.5|4377.5|4378.5|4377.5|4377|4376|1373
1635259030000|2021-10-26 14:37:10|4378|4377|4378|4377.5|4378|4377.5|4378|4377|100
1635259040000|2021-10-26 14:37:20|4378.5|4378|4378.5|4377.5|4378.5|4378|4378|4377.5|333
1635259050000|2021-10-26 14:37:30|4378|4377|4378|4377|4378|4377|4377.5|4377|446
1635259060000|2021-10-26 14:37:40|4378.5|4377.5|4379|4378.5|4379.5|4378.5|4378.5|4377.5|936
1635259070000|2021-10-26 14:37:50||4378||4378||4378||4378|23
1635259080000|2021-10-26 14:38:00|4378.5|4378.5|4379|4378.5|4379|4378.5|4378.5|4378.5|0
1635259090000|2021-10-26 14:38:10|4378.5|4378|4379|4378|4379|4378|4378.5|4378|933
1635259100000|2021-10-26 14:38:20|4379.5|4378.5|4380.5|4379.5|4380.5|4380|4379.5|4378.5|3935
1635259110000|2021-10-26 14:38:30|4381|4380|4381|4380.5|4381.5|4381|4381|4380|1050
1635259120000|2021-10-26 14:38:40|4381.5|4381|4381|4380.5|4381.5|4381|4381|4380|3130
1635259130000|2021-10-26 14:38:50|4381.5|4381.5|4382|4381|4382|4381.5|4381.5|4381|1460
1635259140000|2021-10-26 14:39:00|4381.5|4380.5|4381|4380.5|4381.5|4381|4381|4380|481
1635259150000|2021-10-26 14:39:10|4380.5|4380|4380|4379.5|4380.5|4380|4380|4379.5|673
1635259160000|2021-10-26 14:39:20|4379.5|4379|4380|4379|4380.5|4379.5|4379|4378|5851
1635259180000|2021-10-26 14:39:40|4379.5|4378.5|4379.5|4378.5|4379.5|4379|4379|4378.5|473
1635259190000|2021-10-26 14:39:50|4379|4378|4379|4378|4379|4378|4379|4378|128
1635259200000|2021-10-26 14:40:00||4378.5||4378.5||4378.5||4378|2564
1635259210000|2021-10-26 14:40:10|||||||||163
1635259220000|2021-10-26 14:40:20|4379.5|4379|4380|4379|4380|4379.5|4379.5|4379|1080
1635259230000|2021-10-26 14:40:30|4380.5|4380|4381|4380|4381|4380|4380.5|4379.5|707
1635259240000|2021-10-26 14:40:40|4380.5|4379.5|4380|4379.5|4380.5|4380|4380|4379.5|649
1635259250000|2021-10-26 14:40:50|4380.5|4380|4380.5|4379.5|4381|4380|4380.5|4379.5|257
1635259260000|2021-10-26 14:41:00|4380|4379|4379.5|4379|4380|4379.5|4379|4378.5|4172
1635259270000|2021-10-26 14:41:10|4380|4379.5|4381|4380|4381|4380|4380|4379.5|201
1635259280000|2021-10-26 14:41:20|4380.5|4380.5|4381.5|4380.5|4381.5|4380.5|4380.5|4380.5|100
1635259290000|2021-10-26 14:41:30|4382|4381|4382|4381|4382|4381|4381.5|4381|961
1635259300000|2021-10-26 14:41:40|4381.5||4382||4382||4381.5||400
1635259310000|2021-10-26 14:41:50|4382.5|4381.5|4381.5|4381|4382.5|4382|4381.5|4381|1634
1635259320000|2021-10-26 14:42:00|4382|4381.5|4381.5|4381|4382|4381.5|4381.5|4381|290
1635259330000|2021-10-26 14:42:10|4381|4380.5|4382|4381|4382|4381.5|4381|4380|1509
1635259340000|2021-10-26 14:42:20|4381.5|4380.5|4381.5|4380.5|4382|4381.5|4381.5|4380.5|369
1635259350000|2021-10-26 14:42:30|4381|4381|4380.5|4379.5|4381.5|4381|4380.5|4379.5|1738
1635259360000|2021-10-26 14:42:40|4379.5|4379|4379|4378.5|4380|4379.5|4379|4378.5|561
1635259370000|2021-10-26 14:42:50|4379.5|4379|4380|4379|4380|4379.5|4379|4379|299
1635259380000|2021-10-26 14:43:00|4379.5|4378.5|4378.5|4377.5|4379.5|4378.5|4378|4377.5|726
1635259390000|2021-10-26 14:43:10|4379|4378|4378.5|4377.5|4379|4378.5|4378.5|4377.5|463
1635259420000|2021-10-26 14:43:40|4378|4377|4377.5|4376.5|4378|4377|4377|4376|229
1635259430000|2021-10-26 14:43:50|4377|4377|4378|4377.5|4378|4377.5|4377|4377|1712
1635259440000|2021-10-26 14:44:00|4378.5|4378|4378.5|4377.5|4378.5|4378|4378|4377|354
1635259450000|2021-10-26 14:44:10|4379|4378|4379|4378|4379|4378.5|4379|4378|358
1635259460000|2021-10-26 14:44:20|4378.5|4377.5|4378|4377|4378.5|4378|4377.5|4376.5|1825
1635259470000|2021-10-26 14:44:30|4378.5|4377.5|4378.5|4377.5|4379|4378.5|4378|4377.5|1099
1635259490000|2021-10-26 14:44:50|4379|4378|4378.5|4378|4379.5|4378.5|4378.5|4378|1635
1635259500000|2021-10-26 14:45:00|4378|4377.5|4378.5|4378|4378.5|4378|4378|4377.5|444
1635259510000|2021-10-26 14:45:10|4379|4378.5|4379|4378|4379|4378.5|4378.5|4378|174
1635259520000|2021-10-26 14:45:20|4378.5|4377.5|4378|4377|4378.5|4377.5|4377.5|4377|574
1635259540000|2021-10-26 14:45:40|4377.5|4376.5|4378.5|4377.5|4379|4378.5|4377.5|4376.5|1348
1635259550000|2021-10-26 14:45:50|4378|4377|4377.5|4376.5|4378|4377|4377|4376.5|1041
1635259560000|2021-10-26 14:46:00|4377||4377||4377||4377||86
1635259570000|2021-10-26 14:46:10|4377.5|4377|4377.5|4377|4378|4377|4377.5|4377|616
1635259580000|2021-10-26 14:46:20|4377|4376.5|4377|4376.5|4377.5|4376.5|4377|4376.5|136
1635259590000|2021-10-26 14:46:30|4377.5|4377|4377.5|4377|4378|4377|4377.5|4376.5|340
1635259600000|2021-10-26 14:46:40||4376.5||4376.5||4376.5||4376.5|147
1635259610000|2021-10-26 14:46:50|4377|4376|4377|4376|4377|4376|4376.5|4375.5|1236
1635259620000|2021-10-26 14:47:00|4376.5|4376.5|4378|4377|4378|4377.5|4376.5|4376.5|964
1635259630000|2021-10-26 14:47:10|4377.5|4377.5|4378|4377|4378|4377.5|4377.5|4377|337
1635259640000|2021-10-26 14:47:20|4377.5|4377.5|4377.5|4377|4377.5|4377.5|4377.5|4377|0
1635259650000|2021-10-26 14:47:30|4378|4377.5|4380.5|4380|4380.5|4380|4378|4377.5|4132
1635259660000|2021-10-26 14:47:40|4380|4379.5|4380.5|4380|4381|4380.5|4380|4379|4618
1635259670000|2021-10-26 14:47:50|4380|4379.5|4379|4378.5|4380.5|4379.5|4379|4378.5|1990
1635259680000|2021-10-26 14:48:00|4379.5|4379|4381|4380|4381|4380|4379.5|4379|1612
1635259690000|2021-10-26 14:48:10|4380.5|4380.5|4380.5|4379.5|4380.5|4380.5|4379|4378.5|3678
1635259700000|2021-10-26 14:48:20||4380||4380||4380||4379.5|140
1635259710000|2021-10-26 14:48:30|4381|4380.5|4381.5|4380.5|4382|4381|4381|4380.5|1184
1635259720000|2021-10-26 14:48:40|4381|4380|4381|4380.5|4381|4380.5|4381|4380|85
1635259730000|2021-10-26 14:48:50|4380.5|4380|4381|4380|4381|4380.5|4380.5|4380|635
1635259740000|2021-10-26 14:49:00|4381.5|4380.5|4381.5|4381|4381.5|4381|4381|4380.5|768
1635259750000|2021-10-26 14:49:10|4381|4380.5|4380|4379|4381|4380.5|4379.5|4379|2608
1635259760000|2021-10-26 14:49:20|||||||||1
1635259770000|2021-10-26 14:49:30|4380.5|4379.5|4381.5|4380.5|4381.5|4381|4380.5|4379.5|600
1635259780000|2021-10-26 14:49:40|4382|4381|4381|4380.5|4382|4381.5|4381|4380.5|2066
1635259790000|2021-10-26 14:49:50|4380.5|4380|4381|4380|4381|4380|4380.5|4380|1024
1635259800000|2021-10-26 14:50:00|4380.5||4380.5||4380.5||4380.5||0
1635259810000|2021-10-26 14:50:10|4381|4380.5|4381|4380|4381|4380.5|4380.5|4380|938
1635259820000|2021-10-26 14:50:20|4380.5|4379.5|4379.5|4378.5|4380.5|4379.5|4379.5|4378.5|774
1635259830000|2021-10-26 14:50:30|4379|4379|4379.5|4378.5|4379.5|4379|4379|4378.5|129
1635259840000|2021-10-26 14:50:40|4380|4379|4380.5|4380|4380.5|4380|4380|4379|948
1635259850000|2021-10-26 14:50:50||4379.5||4379.5||4380||4379.5|120
1635259860000|2021-10-26 14:51:00|4381|4380|4381|4380|4381|4380|4380.5|4380|293
1635259870000|2021-10-26 14:51:10|4381.5|4380.5|4381.5|4380.5|4381.5|4380.5|4381.5|4380.5|0
1635259880000|2021-10-26 14:51:20|4381|4381|4382|4381|4382|4381.5|4381|4381|749
1635259890000|2021-10-26 14:51:30|4382.5|4381.5|4383|4382|4383|4382.5|4382.5|4381.5|2599
1635259900000|2021-10-26 14:51:40|4382.5|4382.5|4383.5|4383|4384|4383|4382.5|4382.5|1569
1635259910000|2021-10-26 14:51:50||4382.5||4382.5||4382.5||4382.5|0
1635259930000|2021-10-26 14:52:10|4383|4382|4383|4382.5|4383|4382.5|4383|4382|697
1635259950000|2021-10-26 14:52:30|||||||||100
1635259960000|2021-10-26 14:52:40|4383.5|4383|4383.5|4383|4383.5|4383|4383.5|4382.5|439
1635259970000|2021-10-26 14:52:50||4382.5||4383||4383||4382.5|0
1635259980000|2021-10-26 14:53:00|4384|4383.5|4384|4383.5|4384.5|4384|4384|4383.5|2983
1635259990000|2021-10-26 14:53:10|4383.5|4383|4382.5|4382|4383.5|4383|4382.5|4382|2922
1635260000000|2021-10-26 14:53:20|4383|4382.5|4383|4382|4383|4382.5|4382.5|4382|1313
1635260020000|2021-10-26 14:53:40|4383.5|4382.5|4384|4383.5|4384|4383.5|4383.5|4382.5|1114
1635260030000|2021-10-26 14:53:50|4384.5||4384.5||4384.5||4384.5||731
1635260040000|2021-10-26 14:54:00|4384|4383|4383.5|4382.5|4384|4383|4383|4382.5|1398
1635260060000|2021-10-26 14:54:20|4383|4383|4384|4383|4384|4383|4383|4383|211
1635260070000|2021-10-26 14:54:30|4383|4382.5|4383.5|4383|4383.5|4383|4383|4382.5|1398
1635260080000|2021-10-26 14:54:40|4383|4382.5|4382.5|4381.5|4383|4382.5|4382|4381.5|1641
1635260090000|2021-10-26 14:54:50|4382||4382||4382.5||4382||2
1635260100000|2021-10-26 14:55:00|4382.5|4382|4382|4381.5|4382.5|4382|4382|4381|1395
1635260110000|2021-10-26 14:55:10|4382.5|4382|4383|4382.5|4383|4382.5|4382.5|4382|682
1635260120000|2021-10-26 14:55:20|4383.5|4383|4383.5|4382.5|4383.5|4383|4383.5|4382.5|488
1635260130000|2021-10-26 14:55:30|4383|4382|4383.5|4382.5|4383.5|4383|4383|4382|448
1635260140000|2021-10-26 14:55:40||4383||4383||4383||4383|0
1635260150000|2021-10-26 14:55:50|4384|4383.5|4385|4384|4385|4384.5|4384|4383.5|1236
1635260160000|2021-10-26 14:56:00|4384.5|4384.5|4385.5|4384.5|4385.5|4384.5|4384.5|4384.5|1078
1635260170000|2021-10-26 14:56:10|4386|4385|4386|4385|4386|4385.5|4386|4385|33
1635260180000|2021-10-26 14:56:20|4385.5|4384.5|4385.5|4384.5|4385.5|4385|4385|4384.5|2059
1635260190000|2021-10-26 14:56:30|4385|4384|4385.5|4385|4385.5|4385|4384.5|4384|873
1635260200000|2021-10-26 14:56:40|4385|4384.5|4385|4384|4385|4384.5|4385|4384|2887
1635260220000|2021-10-26 14:57:00|4384.5|4383.5|4384|4383.5|4384.5|4384|4384|4383.5|458
1635260230000|2021-10-26 14:57:10|4384.5|4384|4384|4383.5|4384.5|4384|4384|4383.5|1012
1635260240000|2021-10-26 14:57:20|4384.5|4384|4384.5|4384|4384.5|4384|4384.5|4384|592
1635260250000|2021-10-26 14:57:30|4384|4383.5|4384|4383.5|4384.5|4384|4384|4383.5|1038
1635260260000|2021-10-26 14:57:40|4384.5|4384|4384.5|4383.5|4384.5|4384|4384|4383.5|0
1635260270000|2021-10-26 14:57:50|4385|4384|4385.5|4385|4385.5|4385|4385|4384|1531
1635260280000|2021-10-26 14:58:00|4386||4385.5||4386||4385.5||390
1635260290000|2021-10-26 14:58:10|4386|4385.5|4385|4384|4386|4385.5|4384.5|4384|2695
1635260300000|2021-10-26 14:58:20|4385.5|4384.5|4386|4385.5|4386|4385.5|4385.5|4384.5|983
1635260310000|2021-10-26 14:58:30|4386.5|4386|4386.5|4386|4387|4386.5|4386|4385.5|5858
1635260330000|2021-10-26 14:58:50|4386|4385.5|4386.5|4385.5|4386.5|4386|4386|4385.5|1419
1635260340000|2021-10-26 14:59:00|4386|4385|4386|4385.5|4386|4385.5|4385.5|4385|322
1635260350000|2021-10-26 14:59:10|4385.5|4385|4384.5|4384|4386|4385|4384.5|4384|1921
1635260360000|2021-10-26 14:59:20|4385|4384.5|4385|4384|4385|4384.5|4385|4384|992
1635260380000|2021-10-26 14:59:40|4384.5||4384.5||4384.5||4384.5||251
1635260390000|2021-10-26 14:59:50|4385|4384.5|4386|4385|4386|4385.5|4385|4384.5|650
1635260400000|2021-10-26 15:00:00|4386.5|4385.5|4387.5|4386.5|4387.5|4386.5|4386|4385.5|2233
1635260410000|2021-10-26 15:00:10|4387|4386|4386.5|4385.5|4387|4386|4386|4385.5|2282
1635260420000|2021-10-26 15:00:20|4387|4386|4386|4385.5|4387|4386.5|4386|4385.5|1774
1635260430000|2021-10-26 15:00:30|4386.5|4386|4386.5|4385.5|4386.5|4386|4386|4385.5|676
1635260440000|2021-10-26 15:00:40|4386|4386|4386|4385.5|4386.5|4386|4386|4385.5|1541
1635260450000|2021-10-26 15:00:50|4385.5|4385|4385|4384|4385.5|4385|4384.5|4384|1820
1635260460000|2021-10-26 15:01:00||4384.5||4384.5||4384.5||4384.5|138
1635260470000|2021-10-26 15:01:10|4384.5|4384|4384.5|4384|4385|4384|4384.5|4384|1299
1635260480000|2021-10-26 15:01:20|4385|4384.5|4386.5|4385.5|4386.5|4385.5|4385|4384.5|2159
1635260500000|2021-10-26 15:01:40|4386|4385|4385.5|4385|4386|4385.5|4385.5|4385|1204
1635260510000|2021-10-26 15:01:50|4385|4384.5|4384.5|4384|4385|4384.5|4384.5|4384|1806
1635260520000|2021-10-26 15:02:00|4385||4385||4385||4385||248
1635260530000|2021-10-26 15:02:10|4384.5|4384.5|4384|4383.5|4384.5|4384.5|4384|4383.5|2458
1635260540000|2021-10-26 15:02:20|4383.5|4383|4383.5|4383|4384|4383.5|4383.5|4383|806
1635260550000|2021-10-26 15:02:30|4384|4383.5|4385|4384|4385|4384.5|4384|4383.5|1014
1635260570000|2021-10-26 15:02:50|||||||||1
1635260580000|2021-10-26 15:03:00|4384.5|4384.5|4383.5|4382.5|4384.5|4384.5|4383|4382.5|7272
1635260600000|2021-10-26 15:03:20|4383|4382|4382.5|4382|4383|4382|4382.5|4382|1652
1635260610000|2021-10-26 15:03:30|4382|4381.5|4382.5|4382|4382.5|4382|4382|4381.5|1536
1635260620000|2021-10-26 15:03:40|4382|4381.5|4380.5|4380|4382|4381.5|4380.5|4380|1933
1635260630000|2021-10-26 15:03:50|4380|4379.5|4379|4378|4380.5|4379.5|4379|4378|627
1635260640000|2021-10-26 15:04:00|4379.5|4378.5|4378|4377|4379.5|4379|4377|4376.5|5569
1635260650000|2021-10-26 15:04:10|4377.5|4376.5|4377.5|4377|4378|4377|4377|4376.5|3498
1635260660000|2021-10-26 15:04:20|4377|4376.5|4375|4374.5|4377|4376.5|4375|4374.5|3625
1635260670000|2021-10-26 15:04:30|4374.5|4374|4374|4373|4375|4374.5|4374|4373|1342
1635260680000|2021-10-26 15:04:40|4373.5||4373.5||4373.5||4373.5||16
1635260690000|2021-10-26 15:04:50|4373|4372.5|4373.5|4372.5|4373.5|4373|4373|4372.5|1324
1635260700000|2021-10-26 15:05:00|4374|4373|4373.5|4372.5|4374|4373.5|4372.5|4371.5|6598
1635260710000|2021-10-26 15:05:10|4374|4373|4372.5|4371.5|4374|4373|4372.5|4371.5|1484
1635260720000|2021-10-26 15:05:20|4373|4372|4373|4372.5|4373|4372.5|4372|4371|3501
1635260730000|2021-10-26 15:05:30|4372.5|4372|4374.5|4373.5|4375|4374|4372.5|4372|2736
1635260740000|2021-10-26 15:05:40|4374|4373|4374.5|4373.5|4374.5|4374|4374|4373|382
1635260750000|2021-10-26 15:05:50|4374|4373|4374.5|4373.5|4374.5|4374|4374|4373|688
1635260760000|2021-10-26 15:06:00|4374|4373|4373.5|4372.5|4374|4373|4373.5|4372.5|2334
1635260770000|2021-10-26 15:06:10|4373|4372|4372.5|4371.5|4373|4372.5|4372.5|4371.5|1178
1635260780000|2021-10-26 15:06:20|4372|4371|4372|4371|4372|4371|4372|4371|0
1635260790000|2021-10-26 15:06:30|4371.5||4372||4372||4371.5||1698
1635260810000|2021-10-26 15:06:50|4371.5|4370.5|4370|4369|4371.5|4370.5|4370|4369|2019
1635260820000|2021-10-26 15:07:00|4370.5|4369.5|4370.5|4369.5|4371|4370|4370|4369|2732
1635260830000|2021-10-26 15:07:10|4370|4370|4370.5|4369.5|4371|4370|4370|4369.5|1727
1635260840000|2021-10-26 15:07:20|4370|4369|4370|4369|4370|4369|4370|4369|197
1635260850000|2021-10-26 15:07:30|4370.5|4369.5|4370.5|4369.5|4370.5|4369.5|4370|4369.5|1115
1635260860000|2021-10-26 15:07:40|4370|4370|4371|4370.5|4371.5|4370.5|4370|4369.5|4194
1635260870000|2021-10-26 15:07:50|4371.5|4371|4371|4370|4371.5|4371|4371|4370|522
1635260880000|2021-10-26 15:08:00|4371.5|4370.5|4371.5|4371|4372|4371|4371|4370.5|1293
1635260890000|2021-10-26 15:08:10|4371|4370.5|4371.5|4370.5|4371.5|4371|4371|4370.5|2504
1635260900000|2021-10-26 15:08:20|4371|4370|4371|4370.5|4371.5|4370.5|4371|4370|705
1635260910000|2021-10-26 15:08:30|4371.5|4370|4371.5|4370.5|4372|4371.5|4371|4370|1016
1635260920000|2021-10-26 15:08:40|4372|4371|4372.5|4371.5|4372.5|4371.5|4372|4371|339
1635260930000|2021-10-26 15:08:50|4373|4372|4371.5|4370.5|4373.5|4372.5|4371.5|4370.5|6591
1635260940000|2021-10-26 15:09:00|4372|4371|4370|4369|4372|4371.5|4370|4369|3688
1635260950000|2021-10-26 15:09:10|4369|4368.5|4371|4370|4371.5|4370.5|4369|4368.5|2604
1635260960000|2021-10-26 15:09:20|4371.5|4370.5|4371.5|4370.5|4371.5|4370.5|4370.5|4369.5|4641
1635260970000|2021-10-26 15:09:30|4371|4370|4369|4368.5|4371|4370|4369|4368.5|2880
1635260980000|2021-10-26 15:09:40|4369.5|4368|4369|4368|4369.5|4369|4369|4368|2613
1635260990000|2021-10-26 15:09:50|4368.5|4367.5|4368|4367.5|4368.5|4367.5|4368|4367.5|1034
1635261000000|2021-10-26 15:10:00|4368.5|4368|4369|4368|4369|4368.5|4368|4367.5|2991
1635261010000|2021-10-26 15:10:10|4368|4367.5|4368|4367|4368.5|4367.5|4367.5|4366.5|12295
1635261020000|2021-10-26 15:10:20|||||||||100
1635261030000|2021-10-26 15:10:30|4368.5|4367.5|4368|4367|4369|4368|4368|4367|2135
1635261040000|2021-10-26 15:10:40|4368.5|4367.5|4369|4368|4369|4368|4368|4367.5|2034
1635261050000|2021-10-26 15:10:50|4368.5|4368.5|4368.5|4368|4369|4368.5|4368.5|4368|202
1635261060000|2021-10-26 15:11:00|4369|4368.5|4370|4369|4370|4369|4369|4368.5|775
1635261070000|2021-10-26 15:11:10|4369.5|4368.5|4369|4368.5|4369.5|4369|4369|4368.5|91
1635261080000|2021-10-26 15:11:20|4368.5|4368|4368|4367|4368.5|4368|4368|4367|1261
1635261090000|2021-10-26 15:11:30|4368.5|4367.5|4369|4368.5|4369|4368.5|4368.5|4367.5|1267
1635261100000|2021-10-26 15:11:40||4368||4368||4368||4368|0
1635261110000|2021-10-26 15:11:50|4369.5|4369|4369.5|4369|4370|4369|4369.5|4368.5|5246
1635261120000|2021-10-26 15:12:00|4370||4370||4370||4369.5||441
1635261130000|2021-10-26 15:12:10|4370.5|4369.5|4369.5|4369|4371|4370|4369.5|4368.5|8360
1635261140000|2021-10-26 15:12:20|4370|4368.5|4370|4369.5|4370|4369.5|4370|4368.5|7079
1635261150000|2021-10-26 15:12:30|||||||||25
1635261160000|2021-10-26 15:12:40|4369.5|4369|4370|4369|4371|4370|4369.5|4369|4574
1635261170000|2021-10-26 15:12:50|4369.5|4369.5|4368|4367.5|4369.5|4369.5|4368|4367|4556
1635261180000|2021-10-26 15:13:00|4368.5|4368|4368|4367|4369|4368.5|4367.5|4367|1028
1635261190000|2021-10-26 15:13:10|4367.5||4368||4368||4367.5||0
1635261200000|2021-10-26 15:13:20|4367.5|4367.5|4368|4367|4368|4367.5|4367.5|4367|253
1635261210000|2021-10-26 15:13:30||4367.5||4367||4367.5||4367|98
1635261220000|2021-10-26 15:13:40|4367.5|4366.5|4367.5|4366.5|4367.5|4367|4367|4366.5|1013
1635261230000|2021-10-26 15:13:50|4367||4367.5||4367.5||4367||132
1635261240000|2021-10-26 15:14:00|4367|4367|4367|4366.5|4367.5|4367|4367|4366.5|110
1635261250000|2021-10-26 15:14:10|4367.5|4367|4367.5|4367|4368|4367|4367.5|4367|760
1635261260000|2021-10-26 15:14:20|4367|4366.5|4367.5|4366.5|4367.5|4367|4367|4366.5|458
1635261270000|2021-10-26 15:14:30|4368|4367|4368|4367|4368|4367.5|4367.5|4366.5|1180
1635261280000|2021-10-26 15:14:40||4366.5||4367||4367||4366.5|33
1635261300000|2021-10-26 15:15:00|4367.5|4367.5|4368|4367|4368|4367.5|4367.5|4367|1226
1635261310000|2021-10-26 15:15:10||4367.5||4367.5||4367.5||4367.5|0
1635261320000|2021-10-26 15:15:20|4368.5|4368|4368.5|4367.5|4369|4368|4368|4367.5|6309
1635261330000|2021-10-26 15:15:30|4368|4367|4368|4367.5|4368|4367.5|4368|4367|1472
1635261340000|2021-10-26 15:15:40|4367.5|4367|4368|4367.5|4368.5|4368|4367.5|4367|1483
1635261350000|2021-10-26 15:15:50|4368.5|4368|4368|4367.5|4368.5|4368|4368|4367.5|1420
1635261360000|2021-10-26 15:16:00|4367.5|4367|4367|4366.5|4367.5|4367.5|4367|4366.5|1808
1635261370000|2021-10-26 15:16:10|4366.5|4366|4367.5|4366.5|4367.5|4366.5|4366.5|4366|2394
1635261380000|2021-10-26 15:16:20|4367|4366|4367.5|4366.5|4367.5|4366.5|4367|4366|469
1635261390000|2021-10-26 15:16:30|4367|4367|4368.5|4367.5|4368.5|4367.5|4367|4367|1674
1635261400000|2021-10-26 15:16:40|4369|4368|4368.5|4367.5|4369|4368|4368|4367.5|1339
1635261410000|2021-10-26 15:16:50|4368|4368|4368.5|4367.5|4368.5|4368|4368|4367.5|470
1635261420000|2021-10-26 15:17:00||4368||4367.5||4368||4367.5|36
1635261430000|2021-10-26 15:17:10|4368|4367|4367.5|4367|4368.5|4368|4367.5|4367|7478
1635261440000|2021-10-26 15:17:20|4368|4366.5|4367.5|4366.5|4368|4366.5|4367.5|4366.5|1677
1635261470000|2021-10-26 15:17:50|4368|4367|4368|4367|4368|4367.5|4367.5|4366.5|2555
1635261480000|2021-10-26 15:18:00|||||||||4
1635261490000|2021-10-26 15:18:10||4367.5||4367.5||4367.5||4367|1935
1635261500000|2021-10-26 15:18:20|4368.5|4367|4368.5|4367.5|4368.5|4368|4368.5|4367|2047
1635261510000|2021-10-26 15:18:30|4369|4368|4369|4368.5|4370|4368.5|4368.5|4367.5|5302
1635261520000|2021-10-26 15:18:40|4369.5|4369|4369.5|4368.5|4369.5|4369|4369|4368|2575
1635261540000|2021-10-26 15:19:00|4370|4369|4369.5|4368.5|4370|4369.5|4369.5|4368.5|2792
1635261550000|2021-10-26 15:19:10|4370|4369|4369.5|4369|4370|4369.5|4369.5|4368.5|1434
1635261560000|2021-10-26 15:19:20|4369|4368.5|4369.5|4368.5|4369.5|4369|4369|4368.5|1733
1635261580000|2021-10-26 15:19:40|4369|4369|4369.5|4368.5|4369.5|4369|4369|4368.5|142
1635261590000|2021-10-26 15:19:50|4370|4369|4370|4369.5|4371|4370|4370|4369|7221
1635261600000|2021-10-26 15:20:00|4370.5|4370|4372|4371|4372|4371.5|4370|4370|571
1635261610000|2021-10-26 15:20:10|4372.5|4372|4372.5|4372|4372.5|4372|4372|4371.5|6226
1635261620000|2021-10-26 15:20:20|4373|4372.5|4373|4372|4373|4372.5|4372.5|4372|739
1635261630000|2021-10-26 15:20:30|4372.5|4371.5|4372|4371.5|4372.5|4372|4372|4371.5|1730
1635261640000|2021-10-26 15:20:40|4371.5|4371|4371.5|4371|4371.5|4371|4371.5|4371|100
1635261650000|2021-10-26 15:20:50||4370.5||4370.5||4371||4370.5|538
1635261660000|2021-10-26 15:21:00|4371|4371|4371.5|4370.5|4371.5|4371|4371|4370.5|187
1635261670000|2021-10-26 15:21:10|4371|4371|4371|4370|4371|4371|4371|4370|983
1635261690000|2021-10-26 15:21:30|4371.5|4370.5|4372.5|4371.5|4372.5|4372|4371|4370.5|7140
1635261700000|2021-10-26 15:21:40|4372|4371|4372|4371.5|4372|4371.5|4371.5|4371|746
1635261710000|2021-10-26 15:21:50|4371.5|4371|4372.5|4371.5|4373|4372|4371.5|4371|921
1635261720000|2021-10-26 15:22:00|4373|4372|4372.5|4371.5|4373|4372|4372.5|4371.5|649
1635261730000|2021-10-26 15:22:10|4372||4372||4372||4372||19
1635261740000|2021-10-26 15:22:20|4372.5|4372|4372.5|4371.5|4372.5|4372|4371.5|4371|1772
1635261750000|2021-10-26 15:22:30|4373|4372|4373|4372.5|4373|4372.5|4372.5|4372|957
1635261760000|2021-10-26 15:22:40|4373.5|4373|4373.5|4373|4374|4373|4373.5|4373|688
1635261770000|2021-10-26 15:22:50|4374||4374||4374||4374||40
1635261780000|2021-10-26 15:23:00||4373.5||4373.5||4373.5||4373.5|250
1635261790000|2021-10-26 15:23:10|4373.5|4373|4373|4372.5|4374|4373.5|4372.5|4372|4247
1635261820000|2021-10-26 15:23:40|4372.5|4372|4372.5|4372|4373|4372.5|4372|4371.5|4850
1635261830000|2021-10-26 15:23:50|4372|4371.5|4373|4372.5|4373.5|4372.5|4372|4371.5|7479
1635261840000|2021-10-26 15:24:00|4373.5|4373|4373.5|4372.5|4373.5|4373|4373|4372|855
1635261850000|2021-10-26 15:24:10|4373|4372|4373.5|4372.5|4373.5|4373|4373|4372|678
1635261860000|2021-10-26 15:24:20|4374|4373|4374|4373.5|4374.5|4373.5|4374|4373|2192
1635261870000|2021-10-26 15:24:30|4373.5|4373|4372.5|4372|4373.5|4373|4372.5|4372|998
1635261880000|2021-10-26 15:24:40|4373|4372.5|4373|4372|4373|4372.5|4373|4372|1751
1635261890000|2021-10-26 15:24:50|4372.5|4371.5|4372.5|4371.5|4372.5|4372|4372.5|4371.5|216
1635261900000|2021-10-26 15:25:00|4373|4372|4373|4372.5|4373|4372.5|4373|4372|177
1635261910000|2021-10-26 15:25:10|||||||||54
1635261920000|2021-10-26 15:25:20|||||||||699
1635261930000|2021-10-26 15:25:30||4372||4372||4372.5||4372|845
1635261940000|2021-10-26 15:25:40|4372.5||4372.5||4372.5||4372.5||0
1635261950000|2021-10-26 15:25:50|4372|4371.5|4373.5|4372.5|4373.5|4373|4372|4371.5|4698
1635261960000|2021-10-26 15:26:00|4373|4373|4374|4373|4374.5|4374|4373|4372.5|6380
1635261970000|2021-10-26 15:26:10|4374.5|4373.5|4374.5|4373.5|4374.5|4373.5|4374|4373.5|844
1635261980000|2021-10-26 15:26:20|4375.5|4374|4375|4374|4375.5|4374.5|4375|4374|2271
1635261990000|2021-10-26 15:26:30|4375.5|4374.5|4376|4375|4376|4375.5|4375|4374.5|3165
1635262000000|2021-10-26 15:26:40|4375.5|4375.5|4375.5|4375|4375.5|4375.5|4375.5|4375|0
1635262010000|2021-10-26 15:26:50|4375|4374.5|4375|4374|4375|4374.5|4374.5|4374|228
1635262020000|2021-10-26 15:27:00|4374.5|4374.5|4374.5|4374|4374.5|4374.5|4374.5|4374|11
1635262030000|2021-10-26 15:27:10|4374|4373.5|4373|4372.5|4374|4373.5|4373|4372.5|697
1635262040000|2021-10-26 15:27:20|4373.5|4373|4374|4373|4374|4373.5|4373.5|4373|636
1635262050000|2021-10-26 15:27:30|4373.5|4372.5|4373|4372|4373.5|4372.5|4373|4372|1137
1635262070000|2021-10-26 15:27:50|||||||||4
1635262080000|2021-10-26 15:28:00|4372.5|4371.5|4373|4372|4373|4372|4372|4371|7603
1635262090000|2021-10-26 15:28:10|4372.5|4371.5|4372|4371|4372.5|4371.5|4371.5|4371|2997
1635262100000|2021-10-26 15:28:20|4372.5|4371.5|4373|4372|4373.5|4372.5|4372|4371.5|6669
1635262110000|2021-10-26 15:28:30|4372.5|4371.5|4373.5|4372.5|4374|4373|4372.5|4371.5|4190
1635262120000|2021-10-26 15:28:40|4374|4373|4374.5|4373.5|4374.5|4373.5|4373.5|4373|2070
1635262130000|2021-10-26 15:28:50|4375|4374|4375|4374.5|4375.5|4374.5|4375|4374|4152
1635262140000|2021-10-26 15:29:00|4375.5|4375|4375.5|4374.5|4376|4375.5|4375.5|4374.5|3422
1635262150000|2021-10-26 15:29:10|4375|4374|4374.5|4374|4375|4374.5|4374.5|4374|131
1635262160000|2021-10-26 15:29:20|4375|4374.5|4377|4376|4377|4376.5|4375|4374.5|1351
1635262170000|2021-10-26 15:29:30|4377.5|4376.5|4377|4376|4378|4376.5|4377|4376|4058
1635262180000|2021-10-26 15:29:40|4377.5|4376.5|4378|4377|4378.5|4377.5|4377.5|4376.5|536
1635262190000|2021-10-26 15:29:50||4376.5||4377.5||4377.5||4376.5|429
1635318020000|2021-10-27 07:00:20|4369|4365.5|4369|4365.5|4369|4366|4369|4365|0
1635318030000|2021-10-27 07:00:30|4368.5|4366|4367|4363.5|4368.5|4366|4362|4361|0
1635318040000|2021-10-27 07:00:40|4366.5|4365.5|4367|4365|4368.5|4366|4366.5|4363.5|0
1635318050000|2021-10-27 07:00:50|4368.5|4366.5|4374|4371.5|4374|4371.5|4367|4366.5|0
1635318060000|2021-10-27 07:01:00|4374.5|4372.5|4375|4373.5|4376|4375|4373|4371.5|0
1635318070000|2021-10-27 07:01:10|4375.5|4374|4378|4376|4380|4378|4375|4374|0
1635318080000|2021-10-27 07:01:20|4377.5|4375.5|4378|4376.5|4378|4376.5|4375|4374|0
1635318090000|2021-10-27 07:01:30|4378.5|4377|4371.5|4370|4378.5|4377|4369|4367.5|0
1635318100000|2021-10-27 07:01:40|4372|4370.5|4368|4365.5|4372.5|4371|4368|4365|0
1635318110000|2021-10-27 07:01:50|4367.5|4365|4365.5|4363|4367.5|4365|4363.5|4361.5|0
1635318120000|2021-10-27 07:02:00|4365|4364|4369.5|4367|4369.5|4368.5|4365|4364|0
1635318130000|2021-10-27 07:02:10|4370|4368|4369|4367|4370.5|4369|4368|4365.5|0
1635318140000|2021-10-27 07:02:20|4368.5|4366.5|4363.5|4362.5|4368.5|4366.5|4362.5|4361|0
1635318150000|2021-10-27 07:02:30|4364|4363|4365.5|4364|4365.5|4364|4363|4362|0
1635318160000|2021-10-27 07:02:40|4366|4364.5|4365|4363.5|4368|4366|4365|4363.5|0
1635318170000|2021-10-27 07:02:50|4365.5|4364|4366|4364|4367|4365.5|4365|4363.5|0
1635318180000|2021-10-27 07:03:00|4365.5|4364.5|4365|4364|4368.5|4366.5|4365|4363.5|0
1635318190000|2021-10-27 07:03:10|4365.5|4364.5|4366.5|4364.5|4366.5|4364.5|4365|4364|0
1635318200000|2021-10-27 07:03:20|4366|4365|4368|4366|4369|4367|4365|4363.5|0
1635318210000|2021-10-27 07:03:30|4368.5|4366.5|4367|4365.5|4369.5|4367.5|4364|4363.5|0
1635318220000|2021-10-27 07:03:40|4366.5|4365|4369|4366|4369|4367|4365|4363.5|0
1635318230000|2021-10-27 07:03:50|4368.5|4366.5|4371.5|4369.5|4372|4369.5|4368|4366.5|0
1635318240000|2021-10-27 07:04:00|4371|4370|4370.5|4368.5|4372|4370|4366.5|4365.5|0
1635318250000|2021-10-27 07:04:10|4371|4369|4371.5|4369.5|4371.5|4369.5|4371|4368.5|0
1635318260000|2021-10-27 07:04:20|4372|4369|4372|4370.5|4372|4371|4370.5|4369|0
1635318270000|2021-10-27 07:04:30|4373|4371|4374|4372|4374.5|4372.5|4372|4371|0
1635318280000|2021-10-27 07:04:40|4373.5|4372.5|4372.5|4370.5|4373.5|4372.5|4370|4368.5|0
1635318290000|2021-10-27 07:04:50|4372|4371|4372|4369.5|4374|4372|4370|4368|0
1635318300000|2021-10-27 07:05:00|4371.5|4369|4371|4369|4371.5|4370|4368|4366|0
1635318310000|2021-10-27 07:05:10|4370.5|4368.5|4371|4369|4372|4370.5|4369|4367.5|0
1635318320000|2021-10-27 07:05:20|4371.5|4369.5|4372|4370.5|4372|4370.5|4369.5|4368|0
1635318330000|2021-10-27 07:05:30|4371.5|4370|4372|4371|4372|4371|4370|4368.5|0
1635318340000|2021-10-27 07:05:40|4372.5|4372|4375|4373|4375.5|4373.5|4372.5|4371.5|0
1635318350000|2021-10-27 07:05:50|4374.5|4373.5|4375|4373|4375|4373.5|4373|4371|0
1635318360000|2021-10-27 07:06:00|4374.5|4373.5|4371|4369|4374.5|4373.5|4371|4369|0
1635318370000|2021-10-27 07:06:10|4370.5|4368.5|4370|4368|4370.5|4368.5|4368|4365|0
1635318380000|2021-10-27 07:06:20|4369.5|4367.5|4370|4368|4370|4368.5|4368|4366.5|0
1635318390000|2021-10-27 07:06:30|4370.5|4368.5|4370|4368|4371|4369.5|4369.5|4368|0
1635318400000|2021-10-27 07:06:40|4369.5|4368.5|4367.5|4365.5|4369.5|4368.5|4366|4364|0
1635318410000|2021-10-27 07:06:50|4367|4364.5|4368.5|4367.5|4368.5|4367.5|4366.5|4364.5|0
1635318420000|2021-10-27 07:07:00|4369.5|4368|4372|4370.5|4373.5|4372|4369|4368|0
1635318430000|2021-10-27 07:07:10|4371.5|4370|4372|4371|4373|4371.5|4371|4370|0
1635318440000|2021-10-27 07:07:20|4373|4371.5|4374.5|4372.5|4374.5|4373|4372|4371|0
1635318450000|2021-10-27 07:07:30|4374|4372|4373.5|4371.5|4374.5|4373|4372.5|4371|0
1635318460000|2021-10-27 07:07:40|4374|4372|4373|4371.5|4374|4372.5|4372.5|4371|0
1635318470000|2021-10-27 07:07:50|4373.5|4372|4373.5|4372.5|4373.5|4372.5|4373.5|4372|0
1635318480000|2021-10-27 07:08:00|4374|4373|4372.5|4371.5|4376|4375|4372.5|4371.5|0
1635318490000|2021-10-27 07:08:10|4373|4371|4371.5|4370|4374|4372.5|4370|4368|0
1635318500000|2021-10-27 07:08:20|4372|4370.5|4373|4372|4373|4372|4371.5|4370|0
1635318510000|2021-10-27 07:08:30|4373.5|4372.5|4373.5|4372|4375.5|4374|4373.5|4372|0
1635318520000|2021-10-27 07:08:40|4373|4372.5|4374.5|4373|4374.5|4373|4371.5|4370|0
1635318530000|2021-10-27 07:08:50|4374|4372.5|4374.5|4373.5|4374.5|4373.5|4373.5|4372|0
1635318540000|2021-10-27 07:09:00|4374|4373|4373|4371.5|4374.5|4373|4373|4371.5|0
1635318550000|2021-10-27 07:09:10|4373.5|4372|4372|4370.5|4374|4372|4371|4370|0
1635318560000|2021-10-27 07:09:20|4372.5|4371|4373|4372|4374|4372.5|4372.5|4371|0
1635318570000|2021-10-27 07:09:30|4373.5|4372.5|4374|4372|4374|4372.5|4373.5|4372|0
1635318580000|2021-10-27 07:09:40|4375|4372.5|4375.5|4374|4377|4375|4375|4372.5|0
1635318590000|2021-10-27 07:09:50|4375|4373.5|4374.5|4372.5|4375|4373.5|4373.5|4372|0
1635318600000|2021-10-27 07:10:00|4375|4373|4370.5|4369|4375|4374.5|4370.5|4369|0
1635318610000|2021-10-27 07:10:10|4370|4369.5|4369.5|4367.5|4371|4369.5|4368.5|4367|0
1635318620000|2021-10-27 07:10:20|4369|4367|4373.5|4372.5|4373.5|4372.5|4368.5|4367|0
1635318630000|2021-10-27 07:10:30|4374|4373|4372|4370.5|4374|4373|4371.5|4370.5|0
1635318640000|2021-10-27 07:10:40|4371.5|4370|4376|4374.5|4376|4374.5|4370.5|4369.5|0
1635318650000|2021-10-27 07:10:50|4376.5|4375|4376|4374|4377|4375.5|4374.5|4373.5|0
1635318660000|2021-10-27 07:11:00|4376.5|4374.5|4375|4373.5|4376.5|4375.5|4375|4373.5|0
1635318670000|2021-10-27 07:11:10|4375.5|4374|4375.5|4375|4375.5|4375|4375|4374|0
1635318680000|2021-10-27 07:11:20|4376.5|4375.5|4378.5|4376.5|4379|4377.5|4376|4375.5|0
1635318690000|2021-10-27 07:11:30|4379|4377|4379|4377.5|4379|4377.5|4378.5|4376.5|0
1635318700000|2021-10-27 07:11:40|4378.5|4378|4379|4377.5|4379|4378|4378.5|4377.5|0
1635318710000|2021-10-27 07:11:50|4378.5|4378|4377.5|4375.5|4380|4379|4377.5|4375.5|0
1635318720000|2021-10-27 07:12:00|4377|4376|4376.5|4374|4377|4376|4376.5|4373.5|0
1635318730000|2021-10-27 07:12:10|4376|4373.5|4376|4374.5|4376.5|4375.5|4375|4373.5|0
1635318740000|2021-10-27 07:12:20|4376.5|4375|4376|4374|4376.5|4375|4376|4374|0
1635318750000|2021-10-27 07:12:30|4375.5|4374.5|4375|4373|4375.5|4374.5|4375|4373|0
1635318760000|2021-10-27 07:12:40|4374.5|4373.5|4375|4373|4375|4374.5|4374|4372|0
1635318770000|2021-10-27 07:12:50|4374.5|4372.5|4374.5|4373|4375.5|4374|4374|4372.5|0
1635318780000|2021-10-27 07:13:00|4374|4372.5|4373.5|4373|4374.5|4373|4373.5|4371.5|0
1635318790000|2021-10-27 07:13:10|4374|4373.5|4373.5|4371.5|4374|4373.5|4372.5|4371|0
1635318800000|2021-10-27 07:13:20|4373|4371|4372.5|4371|4373|4371.5|4371|4370|0
1635318810000|2021-10-27 07:13:30|4372|4370.5|4369.5|4368|4372|4370.5|4369.5|4368|0
1635318820000|2021-10-27 07:13:40|4370|4368.5|4370|4368|4370.5|4369.5|4370|4368|0
1635318830000|2021-10-27 07:13:50|4370.5|4368.5|4369.5|4368|4370.5|4369.5|4369|4368|0
1635318840000|2021-10-27 07:14:00|4369|4368.5|4368.5|4367.5|4369|4368.5|4368|4367|0
1635318850000|2021-10-27 07:14:10|4369|4368|4374.5|4373.5|4374.5|4373.5|4369|4368|0
1635318860000|2021-10-27 07:14:20|4374|4373|4373|4371|4374|4373|4373|4370.5|0
1635318870000|2021-10-27 07:14:30|4372.5|4371.5|4371|4370|4372.5|4371.5|4371|4368.5|0
1635318880000|2021-10-27 07:14:40|4371.5|4370.5|4371.5|4370.5|4372|4370.5|4371|4369|0
1635318890000|2021-10-27 07:14:50|4372|4371|4377.5|4376|4378|4376|4371.5|4370|0
1635318900000|2021-10-27 07:15:00|4377|4375.5|4376.5|4375|4378|4376|4376.5|4374.5|0
1635318910000|2021-10-27 07:15:10|4376|4375.5|4377|4375.5|4377|4375.5|4376|4375.5|0
1635318920000|2021-10-27 07:15:20|4376.5|4376|4376.5|4374.5|4377|4376|4375|4374.5|0
1635318930000|2021-10-27 07:15:30|4376|4375|4375.5|4373.5|4376|4375|4375.5|4373.5|0
1635318940000|2021-10-27 07:15:40|4376|4374|4377.5|4376.5|4377.5|4376.5|4376|4373.5|0
1635318950000|2021-10-27 07:15:50|4377|4376|4376|4374|4378|4376.5|4376|4374|0
1635318960000|2021-10-27 07:16:00|4375.5|4374.5|4376|4375|4376|4375|4375|4373.5|0
1635318970000|2021-10-27 07:16:10|4377|4375.5|4379|4377.5|4379|4377.5|4377|4375.5|0
1635318980000|2021-10-27 07:16:20|4378.5|4378|4381|4379.5|4382|4380.5|4378|4377.5|0
1635318990000|2021-10-27 07:16:30||4379||4379.5||4379.5||4379|0
1635319000000|2021-10-27 07:16:40|4380.5|4379|4380.5|4379|4380.5|4379.5|4379|4377.5|0
1635319010000|2021-10-27 07:16:50|4380|4378.5|4380|4378.5|4380|4378.5|4379|4377|0
1635319020000|2021-10-27 07:17:00|4379.5|4379|4382|4380.5|4382.5|4381|4379.5|4378|0
1635319030000|2021-10-27 07:17:10|4381.5|4380|4381|4380.5|4381.5|4380.5|4380|4379|0
1635319040000|2021-10-27 07:17:20|4381.5|4380|4379.5|4379|4381.5|4380|4379.5|4378|0
1635319050000|2021-10-27 07:17:30|4380|4378.5|4379|4378|4380|4379|4379|4378|0
1635319060000|2021-10-27 07:17:40|4378.5|4377.5|4378.5|4376|4378.5|4377.5|4377.5|4375.5|0
1635319070000|2021-10-27 07:17:50|4378|4376.5|4377.5|4376|4378|4376.5|4376.5|4375|0
1635319080000|2021-10-27 07:18:00|4378|4376.5|4377.5|4376.5|4378|4376.5|4377.5|4376|0
1635319090000|2021-10-27 07:18:10|4378|4376|4377.5|4375.5|4378|4376|4377.5|4375.5|0
1635319100000|2021-10-27 07:18:20|4377|4375|4376.5|4375.5|4377|4375.5|4376.5|4374.5|0
1635319110000|2021-10-27 07:18:30|4377|4376|4377.5|4376|4377.5|4376|4376.5|4376|0
1635319120000|2021-10-27 07:18:40|4377|4375.5|4375.5|4374.5|4377|4375.5|4375.5|4374|0
1635319130000|2021-10-27 07:18:50|4376|4375|4375|4374|4376|4375|4375|4373.5|0
1635319140000|2021-10-27 07:19:00|4374.5|4373.5|4375.5|4374.5|4376|4374.5|4374.5|4373.5|0
1635319150000|2021-10-27 07:19:10|4375|4375|4374.5|4374|4375|4375|4374.5|4374|0
1635319160000|2021-10-27 07:19:20|4375|4373.5|4379.5|4378|4380|4378.5|4373.5|4373|0
1635319170000|2021-10-27 07:19:30|4379|4377.5|4378.5|4377.5|4379|4377.5|4378.5|4377|0
1635319180000|2021-10-27 07:19:40|4379|4378|4377.5|4376|4379|4378|4377.5|4376|0
1635319190000|2021-10-27 07:19:50|4377|4375.5|4376|4375|4377|4375.5|4375.5|4374|0
1635319200000|2021-10-27 07:20:00|4375.5|4374.5|4377|4375.5|4377|4375.5|4375.5|4374.5|0
1635319210000|2021-10-27 07:20:10|4376.5||4377||4377||4376.5||0
1635319220000|2021-10-27 07:20:20|4376.5|4375|4375.5|4374.5|4376.5|4375|4375.5|4374.5|0
1635319230000|2021-10-27 07:20:30|4376|4375|4376.5|4375|4377|4375.5|4376|4375|0
1635319240000|2021-10-27 07:20:40|4376|4374.5|4375.5|4374.5|4376|4374.5|4375.5|4374.5|0
1635319250000|2021-10-27 07:20:50|4376|4374|4378.5|4376.5|4378.5|4376.5|4375.5|4373.5|0
1635319260000|2021-10-27 07:21:00|4378|4377|4377|4376|4379.5|4378.5|4377|4376|0
1635319270000|2021-10-27 07:21:10|4377.5|4376.5|4377.5|4376.5|4378.5|4377|4376.5|4376|0
1635319280000|2021-10-27 07:21:20|4378|4377|4379|4378|4380|4378.5|4377.5|4377|0
1635319290000|2021-10-27 07:21:30|4378.5|4377.5|4377.5|4376.5|4378.5|4377.5|4377.5|4376.5|0
1635319300000|2021-10-27 07:21:40|4376.5|4376|4377.5|4376.5|4377.5|4376.5|4376.5|4376|0
1635319310000|2021-10-27 07:21:50|4377|4377|4377|4376|4377|4377|4377|4376|0
1635319320000|2021-10-27 07:22:00|4377.5|4376.5|4377|4376|4378|4376.5|4377|4376|0
1635319330000|2021-10-27 07:22:10|4376.5|4376.5|4375.5|4374.5|4376.5|4376.5|4375.5|4373.5|0
1635319340000|2021-10-27 07:22:20|4376|4375.5|4375.5|4373.5|4376.5|4375.5|4374.5|4373|0
1635319350000|2021-10-27 07:22:30|4376|4374|4376|4374.5|4376|4374.5|4376|4374|0
1635319360000|2021-10-27 07:22:40|4375.5|4374|4375|4374.5|4375.5|4374.5|4375|4374|0
1635319370000|2021-10-27 07:22:50|4375.5|4375|4377|4376.5|4377|4376.5|4375|4375|0
1635319380000|2021-10-27 07:23:00|4376.5|4376|4377|4376.5|4377|4376.5|4376.5|4376|0
1635319390000|2021-10-27 07:23:10|4376.5|4376|4376.5|4375.5|4377|4376.5|4376.5|4375.5|0
1635319400000|2021-10-27 07:23:20|4376|4375|4376|4375|4376|4375.5|4373.5|4373|0
1635319410000|2021-10-27 07:23:30|4375.5|4374.5|4375.5|4374.5|4375.5|4374.5|4374.5|4373.5|0
1635319420000|2021-10-27 07:23:40|4375|4374|4376.5|4375|4377.5|4376|4375|4374|0
1635319430000|2021-10-27 07:23:50|4376|4375.5|4375.5|4374.5|4376.5|4376|4373.5|4373|0
1635319440000|2021-10-27 07:24:00|4376|4374|4375.5|4374.5|4376|4375|4375.5|4374|0
1635319450000|2021-10-27 07:24:10|4376|4374|4375.5|4374|4376.5|4375.5|4375.5|4374|0
1635319460000|2021-10-27 07:24:20|4375|4374.5|4375|4374.5|4375|4374.5|4373.5|4371.5|0
1635319470000|2021-10-27 07:24:30|4375.5|4375|4380.5|4379.5|4381|4380.5|4375.5|4375|0
1635319480000|2021-10-27 07:24:40|4380|4379|4379|4378|4380|4379|4379|4377|0
1635319490000|2021-10-27 07:24:50|4378.5|4377.5|4378.5|4378|4378.5|4378.5|4378.5|4377.5|0
1635319500000|2021-10-27 07:25:00|4378|4377.5|4379.5|4378|4379.5|4378|4378|4377|0
1635319510000|2021-10-27 07:25:10|4379|4378.5|4377.5|4376|4379.5|4378.5|4377.5|4376|0
1635319520000|2021-10-27 07:25:20|4378|4376.5|4378.5|4377.5|4379|4378|4378|4376.5|0
1635319530000|2021-10-27 07:25:30|4379|4378.5|4381.5|4380|4382|4380|4379|4378.5|0
1635319540000|2021-10-27 07:25:40|4381|4379.5|4381.5|4380.5|4381.5|4380.5|4380|4379.5|0
1635319550000|2021-10-27 07:25:50|4380.5|4380|4381.5|4380.5|4381.5|4381|4380.5|4379.5|0
1635319560000|2021-10-27 07:26:00|4382|4380|4382.5|4381.5|4382.5|4381.5|4381.5|4379.5|0
1635319570000|2021-10-27 07:26:10|4383|4381|4384|4382.5|4384|4383|4383|4381|0
1635319580000|2021-10-27 07:26:20|4383.5|4382|4382.5|4381.5|4384|4382.5|4382.5|4381|0
1635319590000|2021-10-27 07:26:30|4382|4382|4383.5|4382|4384|4383|4382|4382|0
1635319600000|2021-10-27 07:26:40|4383|4381.5|4382.5|4381.5|4383|4381.5|4381|4380|0
1635319610000|2021-10-27 07:26:50|4382|4381|4384|4383|4384|4383.5|4382|4380.5|0
1635319620000|2021-10-27 07:27:00|4383.5|4382.5|4383|4382|4383.5|4382.5|4382.5|4380.5|0
1635319630000|2021-10-27 07:27:10|4382.5|4381.5|4381|4379.5|4382.5|4381.5|4381|4379.5|0
1635319640000|2021-10-27 07:27:20|4381.5|4380|4380|4379|4381.5|4380.5|4380|4378.5|0
1635319650000|2021-10-27 07:27:30|4379|4379.5|4377|4376|4380|4379.5|4377|4376|0
1635319660000|2021-10-27 07:27:40|4376.5|4375.5|4377|4376.5|4378|4377|4376|4375|0
1635319670000|2021-10-27 07:27:50|4377.5||4377.5||4377.5||4377.5||0
1635319680000|2021-10-27 07:28:00|4376.5|4376|4375.5|4374|4376.5|4376|4375.5|4373.5|0
1635319690000|2021-10-27 07:28:10||4374.5||4374.5||4374.5||4374|0
1635319700000|2021-10-27 07:28:20|4376|4374|4376|4374.5|4376.5|4376|4376|4374|0
1635319710000|2021-10-27 07:28:30|4375.5|4374|4374.5|4373.5|4376|4375|4374|4373.5|0
1635319720000|2021-10-27 07:28:40|4374|4373|4373.5|4372.5|4374.5|4373|4373.5|4372.5|0
1635319730000|2021-10-27 07:28:50|4374|4373|4377.5|4376.5|4377.5|4376.5|4374|4373|0
1635319740000|2021-10-27 07:29:00|4377|4376|4378|4377|4378|4377|4377|4376|0
1635319750000|2021-10-27 07:29:10|4377.5|4376.5|4377.5|4377|4378|4377|4377|4376|0
1635319760000|2021-10-27 07:29:20|4378|4377.5|4379|4378|4379|4378|4378|4377.5|0
1635319770000|2021-10-27 07:29:30|4378.5|4377.5|4377.5|4376.5|4378.5|4378|4377.5|4376.5|0
1635319780000|2021-10-27 07:29:40|4377|4376|4377.5|4376.5|4377.5|4376.5|4376.5|4375.5|0
1635319790000|2021-10-27 07:29:50|4377|4376|4376.5|4375.5|4377|4376.5|4376|4375|0
1635319800000|2021-10-27 07:30:00|4377|4376|4375.5|4374|4377|4376|4375|4374|0
1635319810000|2021-10-27 07:30:10|4375|4373.5|4375.5|4374|4375.5|4374|4374.5|4373.5|0
1635319820000|2021-10-27 07:30:20||4374.5||4375||4375||4374.5|0
1635319830000|2021-10-27 07:30:30|4375|4374.5|4377|4376|4377|4376|4375|4374|0
1635319840000|2021-10-27 07:30:40|4377.5|4375.5|4375|4374.5|4377.5|4375.5|4375|4374.5|0
1635319850000|2021-10-27 07:30:50|4374.5|4374|4373.5|4372.5|4375|4374|4372.5|4371.5|0
1635319860000|2021-10-27 07:31:00|4373|4372|4371.5|4370.5|4373|4372|4370.5|4370|0
1635319870000|2021-10-27 07:31:10|4372|4371|4371.5|4370.5|4372.5|4371|4371.5|4370.5|0
1635319880000|2021-10-27 07:31:20|4372|4371|4372.5|4371.5|4372.5|4371.5|4372|4371|0
1635319890000|2021-10-27 07:31:30|4373|4372|4374.5|4373|4375|4373.5|4373|4372|0
1635319900000|2021-10-27 07:31:40|4374|4373.5|4373|4371.5|4374.5|4373.5|4372.5|4371.5|0
1635319910000|2021-10-27 07:31:50|4373.5|4372|4373.5|4372.5|4373.5|4372.5|4373|4372|0
1635319920000|2021-10-27 07:32:00|4374|4373|4373|4372|4374|4373|4373|4371.5|0
1635319930000|2021-10-27 07:32:10|4372.5|4371.5|4372|4371.5|4372.5|4371.5|4372|4370.5|0
1635319940000|2021-10-27 07:32:20|4372.5||4372||4372.5||4372||0
1635319950000|2021-10-27 07:32:30||4371||4371||4371.5||4371|0
1635319960000|2021-10-27 07:32:40|4372.5|4371.5|4372|4371.5|4372.5|4371.5|4372|4371.5|0
1635319970000|2021-10-27 07:32:50|4371.5|4371|4371.5|4370|4372|4371|4371|4370|0
1635319980000|2021-10-27 07:33:00||4370.5||4370.5||4370.5||4370|0
1635319990000|2021-10-27 07:33:10|4371|4370|4373.5|4372|4373.5|4373|4371|4370|0
1635320000000|2021-10-27 07:33:20|4373|4372.5|4373.5|4372.5|4373.5|4372.5|4372.5|4372.5|0
1635320020000|2021-10-27 07:33:40|4373|4372|4372|4370.5|4373|4372|4371.5|4370.5|0
1635320030000|2021-10-27 07:33:50|4371.5|4371|4371.5|4370.5|4371.5|4371|4371|4370|0
1635320040000|2021-10-27 07:34:00|4371|4370|4370|4369|4371|4370.5|4369|4368|0
1635320050000|2021-10-27 07:34:10|4370.5|4369.5|4371|4370|4372|4371|4370|4368.5|0
1635320060000|2021-10-27 07:34:20|4370.5|4369.5|4369.5|4368.5|4370.5|4369.5|4369|4368.5|0
1635320070000|2021-10-27 07:34:30|4370|4369|4371|4370|4371|4370|4370|4369|0
1635320080000|2021-10-27 07:34:40|4371.5|4370.5|4372|4371|4372.5|4371.5|4371|4370.5|0
1635320090000|2021-10-27 07:34:50||4370.5||4370.5||4370.5||4370.5|0
1635320100000|2021-10-27 07:35:00|4371.5|4371|4371|4369.5|4372|4371.5|4370.5|4369.5|0
1635320110000|2021-10-27 07:35:10|4370.5|4369|4370|4369|4370.5|4369.5|4369|4368.5|0
1635320130000|2021-10-27 07:35:30|4369.5|4368.5|4370|4369|4370|4369|4368.5|4367.5|0
1635320150000|2021-10-27 07:35:50|4369.5|4368.5|4367|4366.5|4369.5|4368.5|4367|4366|0
1635320160000|2021-10-27 07:36:00|4366.5|4366|4367|4366|4367|4366.5|4366.5|4366|0
1635320170000|2021-10-27 07:36:10|4366.5|4365.5|4367|4366.5|4367|4366.5|4366|4365|0
1635320180000|2021-10-27 07:36:20|4366.5|4366|4366.5|4365.5|4366.5|4366|4366|4365|0
1635320190000|2021-10-27 07:36:30|4367|4366|4366.5|4365.5|4367|4366|4366.5|4365.5|0
1635320200000|2021-10-27 07:36:40|4367|4366|4368.5|4367.5|4369.5|4368|4366.5|4366|0
1635320210000|2021-10-27 07:36:50|4368|4367|4368.5|4367.5|4368.5|4367.5|4367|4366|0
1635320220000|2021-10-27 07:37:00|4368|4367|4367.5|4366.5|4368|4367.5|4367|4366.5|0
1635320230000|2021-10-27 07:37:10|4367|4366|4367|4366|4367|4366|4366.5|4366|0
1635320240000|2021-10-27 07:37:20|4366.5|4365.5|4366|4365|4366.5|4365.5|4366|4365|0
1635320250000|2021-10-27 07:37:30|4366.5|4365.5|4366|4365|4366.5|4365.5|4366|4365|0
1635320260000|2021-10-27 07:37:40|4366.5|4365.5|4365.5|4364.5|4367|4365.5|4365.5|4364|0
1635320270000|2021-10-27 07:37:50|4365|4364|4364|4363.5|4365|4364|4364|4363|0
1635320280000|2021-10-27 07:38:00|4364.5|4363|4364.5|4363.5|4364.5|4363.5|4364|4363|0
1635320290000|2021-10-27 07:38:10|4365|4364|4365|4364|4365|4364|4365|4364|0
1635320300000|2021-10-27 07:38:20|4364.5|4363.5|4366.5|4365.5|4366.5|4365.5|4364.5|4363.5|0
1635320310000|2021-10-27 07:38:30|4366|4365|4365|4364.5|4366|4365|4364.5|4363.5|0
1635320320000|2021-10-27 07:38:40|4365.5|4364|4364|4362.5|4365.5|4364|4363.5|4362.5|0
1635320330000|2021-10-27 07:38:50|4363.5|4362|4363.5|4362.5|4363.5|4362.5|4363|4362|0
1635320340000|2021-10-27 07:39:00|4363|4362|4364.5|4363.5|4364.5|4363.5|4362.5|4361.5|0
1635320350000|2021-10-27 07:39:10|4364|4363|4363|4362.5|4364.5|4363.5|4363|4362.5|0
1635320360000|2021-10-27 07:39:20|4363.5|4362|4363.5|4362.5|4363.5|4362.5|4362.5|4361|0
1635320370000|2021-10-27 07:39:30|4363|4362|4363|4362.5|4363|4362.5|4363|4362|0
1635320380000|2021-10-27 07:39:40|4363.5|4362|4362.5|4361.5|4363.5|4362|4362.5|4361.5|0
1635320400000|2021-10-27 07:40:00|4361.5|4361|4364.5|4363.5|4364.5|4364|4361.5|4361|0
1635320410000|2021-10-27 07:40:10||4363||4363||4363.5||4363|0
1635320420000|2021-10-27 07:40:20|4364|4363.5|4363|4362.5|4364|4363.5|4362.5|4361.5|0
1635320430000|2021-10-27 07:40:30|4363.5|4363|4363.5|4362.5|4363.5|4363|4363.5|4362.5|0
1635320440000|2021-10-27 07:40:40|4364|4363|4363|4362.5|4364.5|4363.5|4362.5|4362|0
1635320450000|2021-10-27 07:40:50|4363.5|4362|4363|4362|4363.5|4362|4363|4362|0
1635320460000|2021-10-27 07:41:00||4362.5||4362.5||4362.5||4362.5|0
1635320470000|2021-10-27 07:41:10||4362||4362||4362||4362|0
1635320480000|2021-10-27 07:41:20|4362.5|4361.5|4362.5|4361.5|4362.5|4361.5|4362|4361.5|0
1635320490000|2021-10-27 07:41:30||4361||4361.5||4361.5||4361|0
1635320500000|2021-10-27 07:41:40|4362|4361|4361.5|4361|4362|4361.5|4361.5|4361|0
1635320510000|2021-10-27 07:41:50|4362|4360.5|4361.5|4360.5|4362|4360.5|4361.5|4360.5|0
1635320520000|2021-10-27 07:42:00|4361|4361|4361.5|4360.5|4362|4361|4361|4360.5|0
1635320530000|2021-10-27 07:42:10|4362|4361|4362.5|4361|4363|4362|4362|4361|0
1635320540000|2021-10-27 07:42:20|4362||4362||4362||4361.5||0
1635320550000|2021-10-27 07:42:30|4362.5|4361.5|4363|4361.5|4363|4362|4362|4361.5|0
1635320560000|2021-10-27 07:42:40|4362.5|4361|4362.5|4361|4362.5|4361.5|4362|4361|0
1635320580000|2021-10-27 07:43:00|4362||4362||4362||4362||0
1635320600000|2021-10-27 07:43:20|4362.5|4361.5|4361.5|4360.5|4362.5|4361.5|4361.5|4360.5|0
1635320610000|2021-10-27 07:43:30|4362|4361|4362|4361|4362|4361.5|4361.5|4361|0
1635320620000|2021-10-27 07:43:40|4361.5|4360.5|4357|4356.5|4361.5|4361|4357|4356|0
1635320630000|2021-10-27 07:43:50|4357.5|4357|4358|4357.5|4358|4357.5|4357.5|4357|0
1635320640000|2021-10-27 07:44:00|4357.5|4357|4357.5|4356.5|4358|4357.5|4357|4356|0
1635320650000|2021-10-27 07:44:10|4357|4356|4357.5|4356|4357.5|4356.5|4357|4356|0
1635320660000|2021-10-27 07:44:20|4357|4355.5|4357|4356.5|4357|4356.5|4355.5|4355|0
1635320670000|2021-10-27 07:44:30|4357.5||4357.5||4357.5||4357.5||0
1635320680000|2021-10-27 07:44:40|4358|4356|4357.5|4357|4358|4357|4357.5|4356|0
1635320690000|2021-10-27 07:44:50|4358|4357.5|4360.5|4359|4360.5|4359|4358|4357.5|0
1635320700000|2021-10-27 07:45:00|4361|4359.5|4360|4359|4361.5|4359.5|4359.5|4358.5|0
1635320710000|2021-10-27 07:45:10|4359.5|4359.5|4361|4359.5|4361|4359.5|4359.5|4359.5|0
1635320720000|2021-10-27 07:45:20|4360.5||4360.5||4360.5||4360.5||0
1635320730000|2021-10-27 07:45:30|4360|4359|4359.5|4358.5|4360|4359|4359.5|4358.5|0
1635320740000|2021-10-27 07:45:40|4359|4359|4359.5|4359|4359.5|4359|4359|4359|0
1635320750000|2021-10-27 07:45:50|4359|4358.5|4359|4358.5|4359|4358.5|4358.5|4358|0
1635320760000|2021-10-27 07:46:00|4359.5|4359|4358|4357.5|4359.5|4359|4358|4357|0
1635320770000|2021-10-27 07:46:10|4358.5|4358|4358.5|4357.5|4358.5|4358|4358.5|4357.5|0
1635320780000|2021-10-27 07:46:20|4359|4358|4359|4358|4359|4358|4359|4358|0
1635320800000|2021-10-27 07:46:40|4359.5|4358.5|4361|4359.5|4361|4360|4359|4358.5|0
1635320810000|2021-10-27 07:46:50|4360.5|4359|4360|4359|4360.5|4359|4359.5|4359|0
1635320820000|2021-10-27 07:47:00|4360.5|4359.5|4362|4361|4362|4361|4360.5|4359.5|0
1635320830000|2021-10-27 07:47:10||4360.5||4361||4361||4360.5|0
1635320840000|2021-10-27 07:47:20|4362.5|4361.5|4363.5|4362.5|4363.5|4362.5|4362|4361.5|0
1635320850000|2021-10-27 07:47:30|4363|4362|4364.5|4363.5|4364.5|4363.5|4362.5|4361.5|0
1635320880000|2021-10-27 07:48:00|4365|4364|4365.5|4364.5|4365.5|4364.5|4365|4364|0
1635320890000|2021-10-27 07:48:10|4365|4364|4363|4362.5|4365|4364.5|4363|4362.5|0
1635320900000|2021-10-27 07:48:20|4363.5|4362|4363|4362|4363.5|4362|4362.5|4362|0
1635320910000|2021-10-27 07:48:30||4361.5||4361.5||4361.5||4361.5|0
1635320920000|2021-10-27 07:48:40|4363.5|4362|4362.5|4361.5|4363.5|4362.5|4362.5|4361.5|0
1635320930000|2021-10-27 07:48:50|4362|4361|4363|4361.5|4363|4362.5|4361.5|4360.5|0
1635320940000|2021-10-27 07:49:00|4362.5|4361|4361.5|4360|4362.5|4361|4361|4360|0
1635320950000|2021-10-27 07:49:10|4361|4360.5|4361.5|4360|4361.5|4360.5|4360.5|4360|0
1635320960000|2021-10-27 07:49:20||4360.5||4360.5||4360.5||4360|0
1635320970000|2021-10-27 07:49:30|4361|4360|4360.5|4360|4361|4360|4360|4359|0
1635320980000|2021-10-27 07:49:40|4361||4361||4361||4360.5||0
1635320990000|2021-10-27 07:49:50|4361.5|4360.5|4362.5|4361.5|4362.5|4361.5|4361.5|4360.5|0
1635321000000|2021-10-27 07:50:00|4362|4361|4361|4360.5|4362|4361|4361|4360|0
1635321010000|2021-10-27 07:50:10|4361.5|4361|4362|4361|4362|4361.5|4361.5|4360.5|0
1635321030000|2021-10-27 07:50:30|4362.5|4361.5|4366|4365|4366|4365|4362|4361|0
1635321040000|2021-10-27 07:50:40|4366.5|4365.5|4365|4364|4367.5|4366.5|4364|4363.5|0
1635321050000|2021-10-27 07:50:50|4364.5|4363.5|4364.5|4363.5|4364.5|4363.5|4364|4363|0
1635321060000|2021-10-27 07:51:00|4364|4363|4365|4364.5|4365|4364.5|4363.5|4362.5|0
1635321070000|2021-10-27 07:51:10|4365.5|4364|4364|4363.5|4365.5|4364|4364|4363|0
1635321080000|2021-10-27 07:51:20|4364.5|4364|4365|4364.5|4365|4364.5|4364.5|4364|0
1635321090000|2021-10-27 07:51:30|4365.5|4365|4366|4365|4366|4365.5|4365.5|4365|0
1635321100000|2021-10-27 07:51:40|4365.5|4364.5|4365|4363.5|4365.5|4364.5|4364.5|4363.5|0
1635321110000|2021-10-27 07:51:50||4364||4364.5||4364.5||4364|0
1635321120000|2021-10-27 07:52:00||4364||4364||4364.5||4364|0
1635321130000|2021-10-27 07:52:10|4364.5|4363.5|4364.5|4363.5|4364.5|4363.5|4364.5|4363.5|0
1635321140000|2021-10-27 07:52:20|4364|4363|4364.5|4364|4365|4364.5|4363|4362|0
1635321150000|2021-10-27 07:52:30|4364|4363.5|4364.5|4363.5|4364.5|4363.5|4364|4363.5|0
1635321160000|2021-10-27 07:52:40|4364|4363|4364|4363.5|4364|4363.5|4363.5|4362.5|0
1635321170000|2021-10-27 07:52:50|4363.5|4363|4364.5|4364|4364.5|4364|4363.5|4363|0
1635321180000|2021-10-27 07:53:00|4364|4363.5|4363.5|4362|4364|4363.5|4363|4362|0
1635321190000|2021-10-27 07:53:10|4364|4362.5|4366|4365|4366|4365.5|4363.5|4362.5|0
1635321200000|2021-10-27 07:53:20|4365.5|4364.5|4364|4363.5|4365.5|4364.5|4364|4362.5|0
1635321210000|2021-10-27 07:53:30|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4363.5|0
1635321230000|2021-10-27 07:53:50||4363.5||4363.5||4363.5||4363.5|0
1635321240000|2021-10-27 07:54:00|4365|4364|4365|4364.5|4365.5|4365|4364|4363.5|0
1635321250000|2021-10-27 07:54:10|4364.5|4364|4364|4363.5|4365|4364|4364|4363.5|0
1635321260000|2021-10-27 07:54:20|4363.5|4363|4364.5|4363.5|4364.5|4364|4363.5|4363|0
1635321270000|2021-10-27 07:54:30|4364|4364|4364|4363.5|4364.5|4364|4363.5|4363|0
1635321280000|2021-10-27 07:54:40|4364.5|4363|4364|4363.5|4364.5|4363.5|4364|4363|0
1635321290000|2021-10-27 07:54:50|4364.5|4364|4365|4364.5|4365|4364.5|4364.5|4364|0
1635321300000|2021-10-27 07:55:00|4364.5|4364|4363.5|4362.5|4364.5|4364|4363|4362.5|0
1635321310000|2021-10-27 07:55:10|4363|4362|4364|4363|4364|4363|4363|4362|0
1635321320000|2021-10-27 07:55:20||4362.5||4363.5||4363.5||4362.5|0
1635321330000|2021-10-27 07:55:30|4364.5|4364|4365.5|4364.5|4365.5|4364.5|4364.5|4364|0
1635321340000|2021-10-27 07:55:40|4365|4364|4365.5|4364|4365.5|4364.5|4365|4364|0
1635321350000|2021-10-27 07:55:50|4365|4365|4365|4364|4365|4365|4364.5|4363.5|0
1635321360000|2021-10-27 07:56:00|4365.5|4364.5|4364.5|4363.5|4365.5|4364.5|4364.5|4363.5|0
1635321370000|2021-10-27 07:56:10|4364|4363|4362.5|4362|4364|4363|4362.5|4362|0
1635321380000|2021-10-27 07:56:20|4363|4362.5|4364.5|4363|4364.5|4363.5|4363|4362.5|0
1635321390000|2021-10-27 07:56:30|4364|4363.5|4363|4362.5|4364|4363.5|4363|4362.5|0
1635321400000|2021-10-27 07:56:40|4363.5|4362|4364.5|4364|4366|4365.5|4363.5|4362|0
1635321410000|2021-10-27 07:56:50|4365|4364.5|4365|4364|4365.5|4364.5|4365|4364|0
1635321430000|2021-10-27 07:57:10|4365.5|4364.5|4365.5|4364.5|4365.5|4365|4365|4364.5|0
1635321440000|2021-10-27 07:57:20||4365||4365||4365||4365|0
1635321450000|2021-10-27 07:57:30|4366|4365.5|4367.5|4366.5|4368|4367.5|4366|4365.5|0
1635321460000|2021-10-27 07:57:40|4367||4367||4367||4367||0
1635321470000|2021-10-27 07:57:50|4367.5|4367|4368|4366.5|4368|4367.5|4367|4366.5|0
1635321480000|2021-10-27 07:58:00|4367.5||4367.5||4367.5||4367.5||0
1635321500000|2021-10-27 07:58:20|4368|4367|4368|4367|4368.5|4368|4368|4367|0
1635321510000|2021-10-27 07:58:30|4367.5|4366.5|4366|4365.5|4367.5|4366.5|4365.5|4365|0
1635321520000|2021-10-27 07:58:40|4366.5|4365|4365.5|4365|4366.5|4365|4365.5|4365|0
1635321530000|2021-10-27 07:58:50|4366||4366||4366||4366||0
1635321540000|2021-10-27 07:59:00|4366.5|4365.5|4366.5|4365.5|4366.5|4366|4365.5|4365|0
1635321550000|2021-10-27 07:59:10||4365||4365.5||4366||4365|0
1635321560000|2021-10-27 07:59:20|4366|4365|4366|4365|4366|4365|4366|4365|0
1635321580000|2021-10-27 07:59:40|4366.5|4365.5|4367|4366|4367.5|4367|4366|4365|0
1635321590000|2021-10-27 07:59:50|4367.5|4366.5|4367.5|4366.5|4367.5|4366.5|4367.5|4366.5|0
1635321600000|2021-10-27 08:00:00|4367|4366|4367.5|4366|4367.5|4366.5|4366.5|4366|0
1635321610000|2021-10-27 08:00:10|4367|4365.5|4366|4365|4367|4365.5|4365.5|4365|0
1635321620000|2021-10-27 08:00:20|4365.5|4364.5|4365|4364|4365.5|4364.5|4364.5|4364|0
1635321630000|2021-10-27 08:00:30|4364.5|4364.5|4365|4364|4365|4364.5|4364.5|4364|0
1635321640000|2021-10-27 08:00:40|4364.5|4363.5|4364.5|4363.5|4364.5|4363.5|4364|4363.5|0
1635321670000|2021-10-27 08:01:10|4365|4364|4365|4364.5|4365|4364.5|4364.5|4364|0
1635321680000|2021-10-27 08:01:20|4364.5|4364|4365|4364.5|4365|4364.5|4364.5|4364|0
1635321690000|2021-10-27 08:01:30|4365.5|4365|4366|4365|4366|4365.5|4365.5|4365|0
1635321700000|2021-10-27 08:01:40|4365.5|4364.5|4364.5|4363.5|4365.5|4364.5|4364.5|4363.5|0
1635321710000|2021-10-27 08:01:50|4365|4364|4365|4364.5|4365|4364.5|4365|4364|0
1635321730000|2021-10-27 08:02:10|4364.5|4364|4364.5|4363.5|4364.5|4364|4364|4363.5|0
1635321740000|2021-10-27 08:02:20|4364||4364||4364||4364||0
1635321750000|2021-10-27 08:02:30|4363.5|4363|4363.5|4362.5|4363.5|4363|4363.5|4362.5|0
1635321770000|2021-10-27 08:02:50|4363|4362|4363|4362|4363.5|4362.5|4363|4362|0
1635321780000|2021-10-27 08:03:00|4362.5|4361.5|4362|4361.5|4362.5|4361.5|4362|4361.5|0
1635321790000|2021-10-27 08:03:10|4361.5|4361|4361.5|4360.5|4362|4361|4361.5|4360.5|0
1635321810000|2021-10-27 08:03:30|4361|4360|4361.5|4361|4361.5|4361|4361|4360|0
1635321820000|2021-10-27 08:03:40|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361.5|0
1635321830000|2021-10-27 08:03:50|4361.5|4361|4361|4360|4361.5|4361|4361|4360|0
1635321840000|2021-10-27 08:04:00|4361.5|4360.5|4361.5|4361|4361.5|4361|4361.5|4360.5|0
1635321850000|2021-10-27 08:04:10||4360.5||4360.5||4360.5||4360.5|0
1635321860000|2021-10-27 08:04:20|4361|4361|4361|4360.5|4361|4361|4361|4360|0
1635321870000|2021-10-27 08:04:30|4360.5|4360|4361.5|4360.5|4362|4361.5|4360.5|4360|0
1635321880000|2021-10-27 08:04:40|4362|4361|4361.5|4360.5|4362|4361|4361|4360.5|0
1635321890000|2021-10-27 08:04:50|4361|4360|4360.5|4359.5|4361|4360|4360|4359|0
1635321910000|2021-10-27 08:05:10|4361|4360|4361|4360|4361.5|4361|4360.5|4360|0
1635321920000|2021-10-27 08:05:20|4360.5|4359.5|4360.5|4360|4361|4360|4360|4359.5|0
1635321930000|2021-10-27 08:05:30|4361||4361||4361||4361||0
1635321960000|2021-10-27 08:06:00|4361.5|4360.5|4363|4362|4363|4362.5|4361.5|4360.5|0
1635321970000|2021-10-27 08:06:10|4362.5|4361.5|4361.5|4360.5|4362.5|4362|4361|4360|0
1635321980000|2021-10-27 08:06:20|4362|4361|4361.5|4360.5|4362|4361|4361.5|4360.5|0
1635321990000|2021-10-27 08:06:30|4361|4360|4360.5|4360|4361|4360.5|4360.5|4360|0
1635322000000|2021-10-27 08:06:40|4360|4359.5|4360|4359.5|4360.5|4360|4360|4359.5|0
1635322010000|2021-10-27 08:06:50|4359.5|4359|4360|4359|4360|4359|4359.5|4359|0
1635322020000|2021-10-27 08:07:00|4359.5|4358.5|4360|4359|4360|4359|4359|4358|0
1635322030000|2021-10-27 08:07:10|4359.5|4358.5|4359.5|4358.5|4359.5|4359|4359.5|4358.5|0
1635322040000|2021-10-27 08:07:20|4360|4359|4362.5|4361.5|4363|4362|4360|4359|0
1635322050000|2021-10-27 08:07:30|4362|4362|4362|4361|4362|4362|4361.5|4361|0
1635322060000|2021-10-27 08:07:40|4361.5|4360.5|4361|4360.5|4361.5|4360.5|4361|4360.5|0
1635322070000|2021-10-27 08:07:50|4360.5|4360|4361|4360|4361|4360|4360.5|4360|0
1635322080000|2021-10-27 08:08:00|4361.5|4360.5|4362|4361|4362.5|4362|4361.5|4360.5|0
1635322090000|2021-10-27 08:08:10|4361.5|4360.5|4361.5|4360.5|4362|4360.5|4361.5|4360.5|0
1635322100000|2021-10-27 08:08:20|4361|4361|4361.5|4360.5|4361.5|4361|4361|4360.5|0
1635322110000|2021-10-27 08:08:30|4361|4360|4361|4360.5|4361.5|4361|4360.5|4360|0
1635322120000|2021-10-27 08:08:40|4361.5|4360|4360.5|4359.5|4361.5|4360|4360|4359.5|0
1635322130000|2021-10-27 08:08:50|4361|4360|4360|4359.5|4361|4360|4360|4359.5|0
1635322140000|2021-10-27 08:09:00|4359.5|4359|4358.5|4358|4359.5|4359|4358.5|4357.5|0
1635322150000|2021-10-27 08:09:10|4359|4357.5|4360|4359.5|4360|4359.5|4358.5|4357.5|0
1635322160000|2021-10-27 08:09:20|4359.5|4359|4359.5|4358.5|4359.5|4359|4359|4358.5|0
1635322170000|2021-10-27 08:09:30|4360|4359|4360|4359.5|4360.5|4359.5|4360|4359|0
1635322180000|2021-10-27 08:09:40|4359.5|4359|4358.5|4358|4359.5|4359|4358.5|4358|0
1635322190000|2021-10-27 08:09:50|4358|4357.5|4358.5|4357.5|4358.5|4357.5|4358|4357|0
1635322200000|2021-10-27 08:10:00|4358|4357|4358.5|4358|4358.5|4358|4358|4357|0
1635322210000|2021-10-27 08:10:10|4359|4357.5|4361.5|4360.5|4361.5|4360.5|4358.5|4357.5|0
1635322220000|2021-10-27 08:10:20|4361|4360|4359.5|4359|4361|4360.5|4359.5|4359|0
1635322230000|2021-10-27 08:10:30|4359|4358.5|4359|4358|4359|4358.5|4358.5|4358|0
1635322240000|2021-10-27 08:10:40|4359.5|4358.5|4359|4358|4359.5|4358.5|4359|4358|0
1635322250000|2021-10-27 08:10:50|4358.5|4357.5|4357.5|4357|4358.5|4357.5|4357.5|4357|0
1635322260000|2021-10-27 08:11:00|4357|4356.5|4357|4356.5|4357|4357|4357|4356|0
1635322270000|2021-10-27 08:11:10|4357.5|4357|4357|4356.5|4357.5|4357|4357|4356.5|0
1635322280000|2021-10-27 08:11:20|4356.5|4356|4356|4355|4356.5|4356|4356|4355|0
1635322290000|2021-10-27 08:11:30|4355.5|4355.5|4355.5|4354.5|4356|4355.5|4355|4354.5|0
1635322300000|2021-10-27 08:11:40|4356|4355|4355|4354.5|4356|4355.5|4355|4354.5|0
1635322310000|2021-10-27 08:11:50|4354.5|4354|4354.5|4354|4355|4354|4354|4353|0
1635322320000|2021-10-27 08:12:00|4355|4353.5|4354|4353.5|4355|4353.5|4354|4353.5|0
1635322330000|2021-10-27 08:12:10|4353.5|4353|4354|4352.5|4354|4353|4353|4352.5|0
1635322340000|2021-10-27 08:12:20|4353.5|4353|4353|4352.5|4353.5|4353|4352.5|4351.5|0
1635322360000|2021-10-27 08:12:40|4353.5|4353|4354|4353.5|4355|4354|4353.5|4353|0
1635322370000|2021-10-27 08:12:50|4353.5|4353|4353.5|4352.5|4354|4353.5|4353|4352|0
1635322380000|2021-10-27 08:13:00|4353|4352|4352|4351.5|4353|4352|4351.5|4351|0
1635322390000|2021-10-27 08:13:10|4352.5|4351|4351.5|4351|4352.5|4351.5|4351|4350.5|0
1635322400000|2021-10-27 08:13:20|4351|4350.5|4348.5|4347.5|4351|4350.5|4347.5|4345|0
1635322410000|2021-10-27 08:13:30|4348|4348|4349|4348.5|4349.5|4349|4348|4348|0
1635322420000|2021-10-27 08:13:40|4348.5|4348|4349|4348|4349.5|4348.5|4348.5|4348|0
1635322430000|2021-10-27 08:13:50|4349.5|4348.5|4348.5|4348|4349.5|4348.5|4348|4347.5|0
1635322440000|2021-10-27 08:14:00|4349|4347.5|4350|4349.5|4350.5|4349.5|4349|4347.5|0
1635322450000|2021-10-27 08:14:10|4350.5|4350|4351.5|4350.5|4351.5|4351|4350.5|4350|0
1635322460000|2021-10-27 08:14:20|4352|4351|4353|4352|4353|4352|4351|4350.5|0
1635322470000|2021-10-27 08:14:30|4353.5|4352.5|4353|4352|4353.5|4353|4353|4352|0
1635322480000|2021-10-27 08:14:40|4352.5|4351.5|4352|4351|4352.5|4351.5|4352|4351|0
1635322490000|2021-10-27 08:14:50|4352.5|4351.5|4352|4351.5|4352.5|4351.5|4352|4351.5|0
1635322500000|2021-10-27 08:15:00|4352.5|4352|4354|4353|4354|4353|4352.5|4352|0
1635322510000|2021-10-27 08:15:10|4354.5|4353.5|4354.5|4353.5|4355|4353.5|4354.5|4353.5|0
1635322520000|2021-10-27 08:15:20|4355|4354|4355|4354|4356.5|4356|4355|4353.5|0
1635322540000|2021-10-27 08:15:40|4354.5|4353.5|4354.5|4353.5|4355|4354.5|4354|4353|0
1635322550000|2021-10-27 08:15:50|4354|4354|4354|4353|4355|4354.5|4353.5|4352.5|0
1635322560000|2021-10-27 08:16:00|4353.5|4353.5|4353|4352.5|4354|4353.5|4353|4352.5|0
1635322570000|2021-10-27 08:16:10|4353.5|4353|4353|4352.5|4354|4353|4353|4352.5|0
1635322580000|2021-10-27 08:16:20|4352.5|4352|4352|4351|4352.5|4352|4351.5|4351|0
1635322590000|2021-10-27 08:16:30|4351.5|4350.5|4352|4351|4352|4351.5|4351|4350.5|0
1635322600000|2021-10-27 08:16:40|4351.5|4350.5|4351|4350|4351.5|4350.5|4351|4350|0
1635322610000|2021-10-27 08:16:50|4350.5|4349.5|4348.5|4348|4350.5|4349.5|4348.5|4348|0
1635322620000|2021-10-27 08:17:00|4349|4348.5|4349|4348|4350|4349|4348.5|4347.5|0
1635322630000|2021-10-27 08:17:10|4348.5|4347.5|4348|4347|4348.5|4348|4348|4346.5|0
1635322640000|2021-10-27 08:17:20|4347.5|4346.5|4346.5|4345.5|4348|4347|4346.5|4345.5|0
1635322650000|2021-10-27 08:17:30|4346|4345|4346.5|4345.5|4346.5|4345.5|4346|4345|0
1635322660000|2021-10-27 08:17:40|4347|4346|4347.5|4346.5|4349|4348|4347|4346|0
1635322670000|2021-10-27 08:17:50|4347|4346|4347|4346|4347|4346|4347|4345.5|0
1635322680000|2021-10-27 08:18:00|4347.5|4346.5|4347.5|4347|4348|4347.5|4347.5|4346.5|0
1635322690000|2021-10-27 08:18:10|4347|4346.5|4347|4346|4348|4347|4347|4346|0
1635322700000|2021-10-27 08:18:20|4347.5|4346.5|4347|4346|4347.5|4346.5|4347|4346|0
1635322710000|2021-10-27 08:18:30|4346.5|4345.5|4346.5|4345.5|4347|4346.5|4346|4345|0
1635322720000|2021-10-27 08:18:40|4346|4345|4345.5|4345|4346|4345|4345.5|4345|0
1635322730000|2021-10-27 08:18:50|4345|4344.5|4345.5|4344|4346|4345|4344.5|4344|0
1635322740000|2021-10-27 08:19:00|4346|4344.5|4345|4344|4346|4345|4345|4344|0
1635322750000|2021-10-27 08:19:10|4344.5|4344.5|4345.5|4344.5|4345.5|4345|4344.5|4344.5|0
1635322760000|2021-10-27 08:19:20|4345|4345|4345.5|4344|4345.5|4345|4345|4344|0
1635322770000|2021-10-27 08:19:30|4346|4344.5|4347|4346|4347|4346|4346|4344.5|0
1635322780000|2021-10-27 08:19:40|4346.5|4345.5|4345.5|4344.5|4346.5|4345.5|4345.5|4344.5|0
1635322790000|2021-10-27 08:19:50|4346|4345|4345.5|4345|4347|4345.5|4345.5|4344.5|0
1635322800000|2021-10-27 08:20:00|4346|4344.5|4345.5|4344.5|4346|4344.5|4344.5|4343.5|0
1635322810000|2021-10-27 08:20:10|4346|4345|4345.5|4344.5|4346|4345.5|4345.5|4344.5|0
1635322820000|2021-10-27 08:20:20|4345|4344|4345.5|4344.5|4345.5|4344.5|4344.5|4343.5|0
1635322830000|2021-10-27 08:20:30|4345|4344|4345.5|4344.5|4345.5|4344.5|4344|4343.5|0
1635322850000|2021-10-27 08:20:50|4345|4345|4344.5|4344|4345|4345|4344.5|4343.5|0
1635322860000|2021-10-27 08:21:00|4345|4344.5|4345|4344|4345.5|4345|4345|4344|0
1635322870000|2021-10-27 08:21:10|4344.5|4343.5|4344.5|4343.5|4344.5|4343.5|4344|4343.5|0
1635322880000|2021-10-27 08:21:20|4345|4344|4345|4344|4345|4344.5|4344.5|4343.5|0
1635322890000|2021-10-27 08:21:30|4345.5|4344.5|4346|4345|4346.5|4346|4345.5|4344.5|0
1635322900000|2021-10-27 08:21:40|4346.5|4345.5|4346|4345.5|4346.5|4346|4346|4345.5|0
1635322910000|2021-10-27 08:21:50|4346.5|4345|4346|4345|4346.5|4345|4345.5|4345|0
1635322920000|2021-10-27 08:22:00|4346.5|4345.5|4346.5|4345.5|4347|4346.5|4346.5|4345.5|0
1635322930000|2021-10-27 08:22:10|4346|4346|4346|4345.5|4346|4346|4346|4345|0
1635322940000|2021-10-27 08:22:20|4346.5|4346|4347.5|4346.5|4347.5|4347|4346.5|4346|0
1635322950000|2021-10-27 08:22:30|4347|4346|4347|4346|4347|4346|4347|4346|0
1635322960000|2021-10-27 08:22:40|4346.5|4345.5|4346|4345|4346.5|4345.5|4345.5|4345|0
1635322970000|2021-10-27 08:22:50|4345.5|4344.5|4346|4345|4346|4345.5|4345.5|4344.5|0
1635322980000|2021-10-27 08:23:00|4346.5|4345.5|4347.5|4346.5|4348.5|4347.5|4346.5|4345.5|0
1635322990000|2021-10-27 08:23:10|4347|4346|4347|4346|4347|4346|4346.5|4346|0
1635323010000|2021-10-27 08:23:30|4346.5|4345.5|4347|4346|4347|4346.5|4346|4345.5|0
1635323020000|2021-10-27 08:23:40|4346.5|4345.5|4346.5|4345.5|4347|4346.5|4346|4345.5|0
1635323030000|2021-10-27 08:23:50|4347|4346|4347|4346|4348|4347|4347|4346|0
1635323040000|2021-10-27 08:24:00|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|4347.5|4346|0
1635323060000|2021-10-27 08:24:20|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|0
1635323070000|2021-10-27 08:24:30|4347|4345.5|4347|4346|4347.5|4347|4346.5|4345.5|0
1635323080000|2021-10-27 08:24:40|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|0
1635323090000|2021-10-27 08:24:50|4346|4346|4346|4345|4346|4346|4345.5|4345|0
1635323100000|2021-10-27 08:25:00|4346.5|4345.5|4346|4345|4346.5|4345.5|4345.5|4345|0
1635323110000|2021-10-27 08:25:10|4345.5|4344.5|4346|4345|4346|4345|4345|4344|0
1635323120000|2021-10-27 08:25:20|4346.5|4345.5|4345.5|4345|4346.5|4346|4345.5|4345|0
1635323130000|2021-10-27 08:25:30|4345|4344.5|4344.5|4344|4345|4344.5|4344.5|4344|0
1635323140000|2021-10-27 08:25:40|4344|4343.5|4345.5|4345|4345.5|4345|4344|4343.5|0
1635323150000|2021-10-27 08:25:50|4346|4345.5|4346|4345.5|4346.5|4346|4346|4345|0
1635323160000|2021-10-27 08:26:00|4345.5|4345|4344.5|4343.5|4345.5|4345|4344|4343.5|0
1635323170000|2021-10-27 08:26:10|4345|4344|4345|4344.5|4345|4344.5|4345|4343.5|0
1635323180000|2021-10-27 08:26:20|4344.5|4344|4344.5|4343.5|4345|4344|4344|4343.5|0
1635323190000|2021-10-27 08:26:30|4344|4343|4344|4343|4344|4343|4343.5|4343|0
1635323200000|2021-10-27 08:26:40|4344.5|4343.5|4345|4344.5|4345|4344.5|4344.5|4343.5|0
1635323210000|2021-10-27 08:26:50|4345.5|4344|4346|4344.5|4346|4345.5|4345|4344|0
1635323220000|2021-10-27 08:27:00|4345.5|4345|4345.5|4344.5|4345.5|4345|4344.5|4344|0
1635323230000|2021-10-27 08:27:10|4345|4345|4344.5|4344|4345.5|4345|4344.5|4344|0
1635323240000|2021-10-27 08:27:20|4345|4344.5|4345|4344|4345.5|4344.5|4344.5|4344|0
1635323250000|2021-10-27 08:27:30|4344.5|4343.5|4344|4343|4344.5|4343.5|4344|4343|0
1635323260000|2021-10-27 08:27:40|4344.5|4343.5|4345|4344|4345.5|4344.5|4344.5|4343|0
1635323270000|2021-10-27 08:27:50|4345.5|4344.5|4347|4346.5|4347|4346.5|4345|4344.5|0
1635323280000|2021-10-27 08:28:00|4346.5|4346|4346.5|4346|4347|4346.5|4346.5|4346|0
1635323290000|2021-10-27 08:28:10|4346|4345.5|4346|4345.5|4347|4345.5|4346|4345|0
1635323300000|2021-10-27 08:28:20|4346.5|4345|4346|4345|4346.5|4345|4346|4345|0
1635323310000|2021-10-27 08:28:30|4345.5|4344.5|4346.5|4345.5|4346.5|4345.5|4344.5|4344|0
1635323330000|2021-10-27 08:28:50|4347|4346|4347|4346|4347|4346.5|4347|4346|0
1635323340000|2021-10-27 08:29:00|4346.5|4345.5|4346.5|4345.5|4346.5|4346|4345.5|4345|0
1635323360000|2021-10-27 08:29:20|4346|4345|4346.5|4345.5|4347|4346|4346|4345|0
1635323370000|2021-10-27 08:29:30|4347|4346|4346.5|4345.5|4347|4346.5|4346.5|4345.5|0
1635323380000|2021-10-27 08:29:40|4346|4345|4346.5|4345.5|4346.5|4345.5|4346|4345|0
1635323390000|2021-10-27 08:29:50|4346||4346.5||4346.5||4346||0
1635323400000|2021-10-27 08:30:00|4346|4345|4346|4345|4346|4345|4345.5|4345|0
1635323410000|2021-10-27 08:30:10|4345.5|4344.5|4346|4345|4346|4345|4345|4344|0
1635323420000|2021-10-27 08:30:20|4345.5|4344.5|4345|4344|4346.5|4345.5|4344|4343|0
1635323430000|2021-10-27 08:30:30|4345.5|4343.5|4346|4344.5|4346|4345|4345.5|4343.5|0
1635323440000|2021-10-27 08:30:40|4346.5|4345|4346.5|4345.5|4346.5|4345.5|4346.5|4345|0
1635323450000|2021-10-27 08:30:50|4347|4346|4347|4346.5|4348|4347.5|4347|4346|0
1635323460000|2021-10-27 08:31:00|4346.5|4346|4346|4345.5|4346.5|4346|4346|4345.5|0
1635323470000|2021-10-27 08:31:10|4346.5|4346|4347|4346|4347.5|4346|4346.5|4346|0
1635323480000|2021-10-27 08:31:20|4346.5|4345.5|4346|4345|4346.5|4345.5|4346|4345|0
1635323490000|2021-10-27 08:31:30|4345.5|4344.5|4345|4344.5|4345.5|4344.5|4345|4344.5|0
1635323500000|2021-10-27 08:31:40|4345.5|4345|4346.5|4346|4346.5|4346|4345.5|4344.5|0
1635323510000|2021-10-27 08:31:50|4347|4346.5|4347|4346.5|4347.5|4346.5|4346.5|4345.5|0
1635323520000|2021-10-27 08:32:00|4346.5|4346|4347|4346|4347|4346|4346.5|4346|0
1635323530000|2021-10-27 08:32:10|4347.5|4346.5|4349.5|4348.5|4349.5|4349|4347.5|4346.5|0
1635323540000|2021-10-27 08:32:20|4349|4348|4349|4348|4349|4348.5|4348.5|4347.5|0
1635323550000|2021-10-27 08:32:30|4349.5|4348.5|4349|4348.5|4349.5|4349|4349|4348.5|0
1635323560000|2021-10-27 08:32:40|4349.5|4349|4350|4349|4350|4349.5|4349.5|4349|0
1635323580000|2021-10-27 08:33:00|4350.5|4349.5|4350|4349|4350.5|4349.5|4349.5|4349|0
1635323600000|2021-10-27 08:33:20|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348.5|0
1635323610000|2021-10-27 08:33:30|4349|4348|4347.5|4346.5|4349|4348|4347|4346|0
1635323630000|2021-10-27 08:33:50|4346.5|4346|4346|4344.5|4347.5|4346|4345.5|4344.5|0
1635323640000|2021-10-27 08:34:00|4345.5|4345|4346|4345.5|4346|4345.5|4345.5|4345|0
1635323650000|2021-10-27 08:34:10|4345.5|4345|4344.5|4344|4345.5|4345|4344.5|4344|0
1635323660000|2021-10-27 08:34:20|4344|4343.5|4344|4343|4344.5|4343.5|4344|4343|0
1635323670000|2021-10-27 08:34:30|4343.5|4343.5|4345|4344|4345|4344.5|4343.5|4343.5|0
1635323680000|2021-10-27 08:34:40|4344.5|4344.5|4345|4344.5|4345|4344.5|4344.5|4344|0
1635323690000|2021-10-27 08:34:50|4345.5|4345|4345|4344.5|4345.5|4345|4345|4344.5|0
1635323700000|2021-10-27 08:35:00|4345.5|4344|4344.5|4343.5|4345.5|4344|4344|4343.5|0
1635323710000|2021-10-27 08:35:10||4344||4343.5||4344||4343.5|0
1635323730000|2021-10-27 08:35:30|4343.5|4343|4344|4343|4344|4343|4343.5|4343|0
1635323740000|2021-10-27 08:35:40|4343.5|4342.5|4344.5|4343.5|4344.5|4343.5|4343|4342.5|0
1635323750000|2021-10-27 08:35:50|4344|4343|4344|4343|4344|4343|4344|4343|0
1635323760000|2021-10-27 08:36:00|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|4343|4342.5|0
1635323810000|2021-10-27 08:36:50|4343|4343|4343.5|4342.5|4343.5|4343|4343|4342.5|0
1635323820000|2021-10-27 08:37:00|4344|4343|4345|4344.5|4346|4345|4343.5|4342.5|0
1635323830000|2021-10-27 08:37:10|4345.5|4344|4344.5|4343.5|4346|4345|4344.5|4343.5|0
1635323840000|2021-10-27 08:37:20||4344||4343.5||4344||4343.5|0
1635323850000|2021-10-27 08:37:30|4345|4344|4345|4344.5|4345|4344.5|4345|4344|0
1635323860000|2021-10-27 08:37:40|4345.5|4345|4347|4346|4347|4346.5|4345.5|4345|0
1635323870000|2021-10-27 08:37:50|4346.5|4346.5|4347|4346|4347|4346.5|4346.5|4346|0
1635323880000|2021-10-27 08:38:00|4346.5|4345.5|4347|4346|4347|4346|4346.5|4345.5|0
1635323890000|2021-10-27 08:38:10|4347.5|4346.5|4348|4347|4348|4347|4347.5|4346.5|0
1635323900000|2021-10-27 08:38:20|4348.5|4347.5|4348.5|4347.5|4349|4348.5|4348|4347.5|0
1635323910000|2021-10-27 08:38:30|4349|4347|4348|4347|4349|4347|4347.5|4347|0
1635323920000|2021-10-27 08:38:40|4348.5|4347.5|4348.5|4347.5|4348.5|4348|4348.5|4347.5|0
1635323930000|2021-10-27 08:38:50|4348|4347|4348|4347|4348|4347|4347.5|4347|0
1635323940000|2021-10-27 08:39:00|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|4347|4346.5|0
1635323950000|2021-10-27 08:39:10|4347|4347|4348|4347|4348|4347|4347|4347|0
1635323960000|2021-10-27 08:39:20|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|0
1635323970000|2021-10-27 08:39:30|4349|4348|4349|4348|4349.5|4348|4348.5|4347.5|0
1635323990000|2021-10-27 08:39:50|4348.5||4349||4349||4348.5||0
1635324000000|2021-10-27 08:40:00|4348.5|4347.5|4349|4348|4349|4348.5|4347.5|4347|0
1635324010000|2021-10-27 08:40:10|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|0
1635324020000|2021-10-27 08:40:20|4349|4348|4351|4349.5|4351|4350|4349|4348|0
1635324030000|2021-10-27 08:40:30|4350.5|4349|4349.5|4348.5|4350.5|4349|4349.5|4348.5|0
1635324040000|2021-10-27 08:40:40|4349|4348|4349|4348|4349|4348|4348.5|4348|0
1635324050000|2021-10-27 08:40:50|4348.5|4347.5|4348|4346.5|4348.5|4347.5|4348|4346.5|0
1635324060000|2021-10-27 08:41:00|4348.5|4347|4349|4348.5|4349|4348.5|4348.5|4347|0
1635324070000|2021-10-27 08:41:10|4349.5|4348|4349.5|4348.5|4349.5|4349|4348.5|4348|0
1635324090000|2021-10-27 08:41:30|4349|4349|4349.5|4348.5|4349.5|4349|4349|4348.5|0
1635324100000|2021-10-27 08:41:40|4349|4348|4349.5|4348.5|4349.5|4348.5|4348.5|4348|0
1635324120000|2021-10-27 08:42:00|4349|4348|4349|4347.5|4349|4348|4348.5|4347.5|0
1635324130000|2021-10-27 08:42:10|4348.5|4348|4348.5|4347.5|4348.5|4348|4347.5|4347|0
1635324140000|2021-10-27 08:42:20|4348|4347|4348|4347|4348|4347|4347.5|4347|0
1635324150000|2021-10-27 08:42:30|4347.5|4346.5|4348|4347|4348|4347|4347|4346.5|0
1635324160000|2021-10-27 08:42:40|4347.5|4346.5|4347.5|4346.5|4347.5|4347|4347.5|4346.5|0
1635324170000|2021-10-27 08:42:50|4348|4347|4348|4347|4349|4348|4348|4347|0
1635324190000|2021-10-27 08:43:10|4347.5|4347.5|4349.5|4348.5|4349.5|4348.5|4347.5|4347.5|0
1635324200000|2021-10-27 08:43:20|4349|4348|4349|4348|4349|4348|4349|4348|0
1635324210000|2021-10-27 08:43:30|4349.5|4349|4349.5|4349|4349.5|4349|4349.5|4348.5|0
1635324220000|2021-10-27 08:43:40|4349|4348.5|4349|4347.5|4349|4349|4349|4347.5|0
1635324230000|2021-10-27 08:43:50|4348.5|4348|4349|4348|4349|4348|4348|4347.5|0
1635324240000|2021-10-27 08:44:00||4347.5||4348||4348.5||4347.5|0
1635324250000|2021-10-27 08:44:10|4348.5||4348.5||4348.5||4348.5||0
1635324260000|2021-10-27 08:44:20|4349|4348.5|4351|4350|4351|4350|4349|4348|0
1635324270000|2021-10-27 08:44:30|4350.5|4349.5|4350|4349|4350.5|4349.5|4349.5|4349|0
1635324290000|2021-10-27 08:44:50|4349.5||4349.5||4349.5||4349.5||0
1635324300000|2021-10-27 08:45:00|4350|4349.5|4351|4350|4351|4350|4350|4349.5|0
1635324310000|2021-10-27 08:45:10|4350.5|4350.5|4351|4350|4352|4351|4350.5|4349.5|0
1635324320000|2021-10-27 08:45:20|4350.5|4350.5|4350.5|4349.5|4350.5|4350.5|4349.5|4349|0
1635324330000|2021-10-27 08:45:30|4350|4349|4350|4349|4350|4349|4350|4349|0
1635324340000|2021-10-27 08:45:40|4349.5|4348.5|4349|4348.5|4349.5|4348.5|4349|4348|0
1635324350000|2021-10-27 08:45:50|4349.5|4349|4349|4348.5|4350|4349|4349|4348.5|0
1635324360000|2021-10-27 08:46:00|4349.5||4349.5||4349.5||4349.5||0
1635324380000|2021-10-27 08:46:20|4349|4348|4350|4349.5|4350|4349.5|4349|4348|0
1635324390000|2021-10-27 08:46:30|4350.5|4350|4350.5|4349|4351|4350|4350.5|4349|0
1635324400000|2021-10-27 08:46:40|4350|4348.5|4349|4348.5|4350|4348.5|4349|4348.5|0
1635324410000|2021-10-27 08:46:50|4349.5|4349|4349|4348.5|4350|4349|4349|4348.5|0
1635324420000|2021-10-27 08:47:00|4348.5|4348|4349|4348|4349.5|4348|4348.5|4348|0
1635324430000|2021-10-27 08:47:10|4349.5|4348.5|4349|4348|4350|4349|4349|4348|0
1635324450000|2021-10-27 08:47:30|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|0
1635324460000|2021-10-27 08:47:40|4348|4347|4348|4347|4348|4347|4347.5|4347|0
1635324470000|2021-10-27 08:47:50|4348.5|4347.5|4348.5|4347.5|4348.5|4348|4348.5|4347.5|0
1635324490000|2021-10-27 08:48:10|4348|4347|4348|4347.5|4348|4347.5|4348|4347|0
1635324500000|2021-10-27 08:48:20|4347.5|4347|4348|4347|4348|4347|4347.5|4347|0
1635324510000|2021-10-27 08:48:30||4347.5||4347||4347.5||4347|0
1635324520000|2021-10-27 08:48:40|4347.5|4346.5|4347|4346.5|4347.5|4346.5|4347|4346.5|0
1635324530000|2021-10-27 08:48:50|4347.5|4346|4347|4346|4347.5|4346|4347|4346|0
1635324540000|2021-10-27 08:49:00|4347.5|4346.5|4347.5|4347|4347.5|4347|4347|4346|0
1635324550000|2021-10-27 08:49:10|4348|4347.5|4348|4346.5|4348.5|4348|4347|4346|0
1635324560000|2021-10-27 08:49:20|4347.5||4347.5||4347.5||4347.5||0
1635324580000|2021-10-27 08:49:40||4346||4346||4346||4346|0
1635324590000|2021-10-27 08:49:50|4347||4346.5||4347||4346.5||0
1635324600000|2021-10-27 08:50:00|4347|4345.5|4347|4346|4347|4346.5|4347|4345.5|0
1635324610000|2021-10-27 08:50:10|4346.5||4346.5||4346.5||4346.5||0
1635324620000|2021-10-27 08:50:20|4346|4345.5|4345|4343.5|4346|4345.5|4344.5|4343.5|0
1635324640000|2021-10-27 08:50:40|4344.5|4344|4344.5|4344|4345|4344.5|4344.5|4344|0
1635324650000|2021-10-27 08:50:50|4345|4343.5|4345|4344.5|4345|4344.5|4344.5|4343.5|0
1635324660000|2021-10-27 08:51:00|4345.5|4344|4345.5|4345|4345.5|4345|4345.5|4344|0
1635324670000|2021-10-27 08:51:10|4345|4344.5|4344.5|4344|4345|4344.5|4344.5|4343.5|0
1635324680000|2021-10-27 08:51:20|4344|4343.5|4344.5|4343.5|4344.5|4344|4344|4343.5|0
1635324690000|2021-10-27 08:51:30|4344|4343|4344|4343|4344|4343|4344|4343|0
1635324700000|2021-10-27 08:51:40|4343.5|4343.5|4343.5|4343|4343.5|4343.5|4343.5|4343|0
1635324710000|2021-10-27 08:51:50|4343|4342.5|4342.5|4342|4343|4342.5|4342.5|4342|0
1635324720000|2021-10-27 08:52:00|4343|4341.5|4343|4342|4343|4342|4342|4341.5|0
1635324730000|2021-10-27 08:52:10|4342.5|4341.5|4342|4341.5|4342.5|4342|4342|4341.5|0
1635324740000|2021-10-27 08:52:20|4341.5|4341|4342|4341|4342|4341|4341.5|4341|0
1635324750000|2021-10-27 08:52:30||4341.5||4341||4341.5||4341|0
1635324760000|2021-10-27 08:52:40|4342.5|4341.5|4341.5|4341|4343|4342.5|4341.5|4341|0
1635324770000|2021-10-27 08:52:50|4341|4340.5|4341|4340|4341|4340.5|4340.5|4340|0
1635324780000|2021-10-27 08:53:00||4340.5||4340||4340.5||4340|0
1635324790000|2021-10-27 08:53:10|4340.5|4340.5|4338.5|4338|4340.5|4340.5|4338.5|4338|0
1635324800000|2021-10-27 08:53:20|4338|4337.5|4338|4337|4338|4337.5|4337.5|4336.5|0
1635324810000|2021-10-27 08:53:30|4338.5|4337.5|4339|4338.5|4339.5|4339|4338.5|4337.5|0
1635324820000|2021-10-27 08:53:40|4339.5|4339|4341|4340.5|4341|4340.5|4339.5|4339|0
1635324830000|2021-10-27 08:53:50|4341.5|4341|4340.5|4339.5|4341.5|4341|4340.5|4339.5|0
1635324840000|2021-10-27 08:54:00|4341|4340|4341.5|4340.5|4341.5|4341|4341|4340|0
1635324850000|2021-10-27 08:54:10|4342|4341|4341|4340|4342|4341|4340.5|4340|0
1635324870000|2021-10-27 08:54:30|4341.5|4340.5|4342.5|4341.5|4342.5|4341.5|4341.5|4340.5|0
1635324880000|2021-10-27 08:54:40|4342|4341|4342.5|4341.5|4342.5|4341.5|4341.5|4341|0
1635324890000|2021-10-27 08:54:50|4342|4341|4340.5|4340|4342|4341|4340.5|4340|0
1635324900000|2021-10-27 08:55:00|4341|4339.5|4340.5|4339.5|4341|4339.5|4340|4339.5|0
1635324910000|2021-10-27 08:55:10|4341|4340|4342|4341|4342|4341|4341|4340|0
1635324920000|2021-10-27 08:55:20|4342.5|4341.5|4344|4343.5|4344|4343.5|4342.5|4341.5|0
1635324930000|2021-10-27 08:55:30|4344.5|4344|4346.5|4345.5|4346.5|4345.5|4344|4343.5|0
1635324940000|2021-10-27 08:55:40|4347|4346|4346|4345|4347.5|4346.5|4346|4345|0
1635324950000|2021-10-27 08:55:50|4345.5|4344.5|4346|4345|4346|4345|4345.5|4344.5|0
1635324960000|2021-10-27 08:56:00|4345.5|4344.5|4345|4344|4346|4344.5|4344.5|4344|0
1635324970000|2021-10-27 08:56:10|4344.5|4343.5|4344.5|4343.5|4344.5|4343.5|4344|4342.5|0
1635324980000|2021-10-27 08:56:20||4343||4343||4343||4343|0
1635324990000|2021-10-27 08:56:30|4345|4343.5|4344.5|4343|4345|4344|4344.5|4343|0
1635325000000|2021-10-27 08:56:40|4344||4344||4344||4344||0
1635325010000|2021-10-27 08:56:50|4344.5|4343.5|4343.5|4343|4344.5|4343.5|4343.5|4343|0
1635325020000|2021-10-27 08:57:00|4343|4342.5|4343|4342|4343.5|4342.5|4342.5|4341.5|0
1635325030000|2021-10-27 08:57:10|4342.5|4341.5|4343|4342|4343|4342.5|4341.5|4340.5|0
1635325040000|2021-10-27 08:57:20|4342.5|4341.5|4342.5|4341.5|4343|4342|4342.5|4341.5|0
1635325050000|2021-10-27 08:57:30|4343|4342|4343|4342.5|4343.5|4342.5|4343|4342|0
1635325060000|2021-10-27 08:57:40||4342||4342||4342||4342|0
1635325070000|2021-10-27 08:57:50|4343.5|4342.5|4343|4342|4343.5|4342.5|4343|4342|0
1635325080000|2021-10-27 08:58:00|4342.5|4341.5|4343|4342|4343|4342|4342.5|4341.5|0
1635325090000|2021-10-27 08:58:10||4342.5||4342.5||4342.5||4342|0
1635325100000|2021-10-27 08:58:20||4342||4342.5||4342.5||4342|0
1635325110000|2021-10-27 08:58:30|4342.5|4342|4342.5|4341.5|4342.5|4342|4342|4341.5|0
1635325120000|2021-10-27 08:58:40||4342||4341.5||4342||4341.5|0
1635325130000|2021-10-27 08:58:50|4343|4342|4343|4342|4343.5|4342.5|4342.5|4342|0
1635325140000|2021-10-27 08:59:00|4342.5|4341.5|4343.5|4342.5|4343.5|4342.5|4341.5|4341|0
1635325150000|2021-10-27 08:59:10|4343||4343||4343||4343||0
1635325160000|2021-10-27 08:59:20|4342.5|4342|4342|4341|4343|4342|4342|4341|0
1635325170000|2021-10-27 08:59:30|4341.5|4340.5|4341.5|4341|4341.5|4341|4341.5|4340.5|0
1635325180000|2021-10-27 08:59:40|4341|4340.5|4342.5|4341.5|4342.5|4342|4341|4340|0
1635325190000|2021-10-27 08:59:50|4343|4342|4344.5|4343.5|4344.5|4343.5|4343|4342|0
1635325200000|2021-10-27 09:00:00|4344|4343|4342.5|4341.5|4344|4343.5|4341.5|4341|0
1635325210000|2021-10-27 09:00:10|4342|4341|4343|4341.5|4343|4342|4341.5|4340.5|0
1635325220000|2021-10-27 09:00:20|4343.5|4342|4342.5|4341.5|4343.5|4343|4342.5|4341.5|0
1635325230000|2021-10-27 09:00:30|4343|4342|4344.5|4343|4344.5|4343.5|4343|4342|0
1635325240000|2021-10-27 09:00:40|4344|4343.5|4344|4343|4344|4343.5|4343.5|4343|0
1635325250000|2021-10-27 09:00:50|4343.5|4343.5|4343.5|4342.5|4343.5|4343.5|4343|4342|0
1635325260000|2021-10-27 09:01:00|4343|4343|4343|4341.5|4343.5|4343|4343|4341.5|0
1635325270000|2021-10-27 09:01:10|4343.5|4342|4345.5|4344.5|4345.5|4344.5|4343.5|4342|0
1635325280000|2021-10-27 09:01:20|4346|4345|4345.5|4344.5|4346|4345|4345|4344.5|0
1635325290000|2021-10-27 09:01:30|4345|4345|4345.5|4344.5|4345.5|4345|4345|4344.5|0
1635325300000|2021-10-27 09:01:40|4346|4345|4347|4346.5|4347.5|4346.5|4346|4345|0
1635325310000|2021-10-27 09:01:50|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|0
1635325320000|2021-10-27 09:02:00|4347|4346.5|4345.5|4345|4347|4346.5|4345.5|4344.5|0
1635325330000|2021-10-27 09:02:10|4346|4345.5|4345|4344|4346|4345.5|4344|4343|0
1635325340000|2021-10-27 09:02:20|4345.5|4344.5|4345|4344|4345.5|4344.5|4344.5|4344|0
1635325350000|2021-10-27 09:02:30|4345.5|4344.5|4346|4344.5|4346|4345|4345.5|4344.5|0
1635325360000|2021-10-27 09:02:40|4345.5|4344|4344.5|4343.5|4346|4345|4344.5|4343.5|0
1635325370000|2021-10-27 09:02:50|4345|4344|4345.5|4345|4346|4345|4344.5|4344|0
1635325380000|2021-10-27 09:03:00|4346|4344.5|4345.5|4345|4346|4345|4345.5|4344.5|0
1635325390000|2021-10-27 09:03:10|4346|4345.5|4345.5|4345|4346|4345.5|4345.5|4345|0
1635325400000|2021-10-27 09:03:20|4345|4344.5|4345.5|4345|4346|4345|4345|4344.5|0
1635325410000|2021-10-27 09:03:30|4346|4345.5|4347|4346|4347|4346.5|4346|4345|0
1635325420000|2021-10-27 09:03:40|4346.5|4346.5|4346.5|4345.5|4346.5|4346.5|4346|4345|0
1635325430000|2021-10-27 09:03:50|4346|4345|4347|4346|4347|4346|4345.5|4345|0
1635325440000|2021-10-27 09:04:00|4346.5||4347||4347||4346.5||0
1635325450000|2021-10-27 09:04:10|4347.5|4346.5|4348|4347|4348|4347.5|4347.5|4346.5|0
1635325460000|2021-10-27 09:04:20|4348.5|4347.5|4348.5|4347.5|4348.5|4348|4347.5|4347|0
1635325470000|2021-10-27 09:04:30|4348|4347|4348|4347.5|4348|4347.5|4347.5|4346.5|0
1635325480000|2021-10-27 09:04:40|4347.5|4347|4347|4346.5|4347.5|4347|4347|4346.5|0
1635325490000|2021-10-27 09:04:50|4346.5|4346|4346.5|4345.5|4347|4346.5|4346|4345|0
1635325500000|2021-10-27 09:05:00||4345||4345||4345.5||4345|0
1635325510000|2021-10-27 09:05:10|4346|4345.5|4346|4345|4346|4345.5|4345.5|4345|0
1635325520000|2021-10-27 09:05:20|4346.5|4345.5|4346.5|4346|4346.5|4346|4346.5|4345|0
1635325530000|2021-10-27 09:05:30|4346|4345.5|4344.5|4344|4346|4345.5|4344|4343|0
1635325550000|2021-10-27 09:05:50|4344|4343.5|4344.5|4343.5|4345|4344.5|4343|4342.5|0
1635325560000|2021-10-27 09:06:00|4345|4344|4344.5|4344|4345|4344|4344.5|4343.5|0
1635325570000|2021-10-27 09:06:10|4345|4344.5|4344.5|4343.5|4345|4344.5|4344|4343.5|0
1635325580000|2021-10-27 09:06:20|4344||4344.5||4344.5||4344||0
1635325590000|2021-10-27 09:06:30|4345|4344|4345|4344.5|4345|4344.5|4345|4344|0
1635325600000|2021-10-27 09:06:40|4345.5|4345|4346|4345.5|4346|4345.5|4345.5|4345|0
1635325610000|2021-10-27 09:06:50|4345.5|4344.5|4346|4345.5|4346|4345.5|4345.5|4344.5|0
1635325620000|2021-10-27 09:07:00|4345.5|4345|4345.5|4344.5|4345.5|4345|4345|4344.5|0
1635325640000|2021-10-27 09:07:20|4346|4345|4345.5|4344.5|4346|4345.5|4345.5|4344.5|0
1635325650000|2021-10-27 09:07:30|4346|4345|4348|4347|4348|4347.5|4346|4345|0
1635325660000|2021-10-27 09:07:40|4348.5|4347.5|4349|4348.5|4349|4348.5|4348.5|4347.5|0
1635325670000|2021-10-27 09:07:50|4349.5|4348|4348.5|4347.5|4349.5|4348|4348|4347.5|0
1635325680000|2021-10-27 09:08:00|4349|4348|4349|4347.5|4349|4348.5|4349|4347.5|0
1635325690000|2021-10-27 09:08:10|4348.5|4347|4348|4347|4348.5|4347|4347.5|4347|0
1635325700000|2021-10-27 09:08:20|4347.5|4346.5|4347.5|4347|4347.5|4347|4347|4346.5|0
1635325710000|2021-10-27 09:08:30||4346.5||4346.5||4347||4346.5|0
1635325720000|2021-10-27 09:08:40|4347|4346|4347|4346|4347|4346|4346.5|4346|0
1635325730000|2021-10-27 09:08:50|4346.5|4346.5|4346|4345|4346.5|4346.5|4345.5|4345|0
1635325740000|2021-10-27 09:09:00|4345.5|4344.5|4342|4341.5|4345.5|4344.5|4342|4341.5|0
1635325750000|2021-10-27 09:09:10|4342.5|4342|4341.5|4340.5|4343|4342.5|4341.5|4340.5|0
1635325770000|2021-10-27 09:09:30|4341|4340|4341|4340|4341|4340|4340.5|4340|0
1635325780000|2021-10-27 09:09:40|4340.5|4339.5|4340|4339|4340.5|4340|4340|4339|0
1635325790000|2021-10-27 09:09:50|4339.5||4339.5||4339.5||4339.5||0
1635325800000|2021-10-27 09:10:00|4339|4338.5|4337.5|4336.5|4339|4338.5|4337|4336.5|0
1635325820000|2021-10-27 09:10:20|4338|4337|4337.5|4336.5|4338|4337|4337.5|4336.5|0
1635325840000|2021-10-27 09:10:40|4338|4337|4336|4335|4338|4337|4335.5|4334.5|0
1635325850000|2021-10-27 09:10:50|4335.5||4335.5||4335.5||4335.5||0
1635325860000|2021-10-27 09:11:00|4336|4335.5|4336|4335.5|4336.5|4335.5|4336|4335.5|0
1635325870000|2021-10-27 09:11:10|4336.5|4336|4336|4335|4336.5|4336|4335.5|4335|0
1635325880000|2021-10-27 09:11:20|4336.5|4335.5|4338|4337.5|4338|4337.5|4336.5|4335.5|0
1635325890000|2021-10-27 09:11:30|4338.5||4338.5||4338.5||4338.5||0
1635325900000|2021-10-27 09:11:40|4338|4337|4337.5|4337|4338|4337|4337.5|4337|0
1635325910000|2021-10-27 09:11:50|4337|4336.5|4336|4334.5|4337|4336.5|4334.5|4333|0
1635325930000|2021-10-27 09:12:10|4335.5|4335|4334.5|4333.5|4335.5|4335.5|4334|4333|0
1635325940000|2021-10-27 09:12:20|4334|4333|4335.5|4334.5|4335.5|4335|4334|4333|0
1635325950000|2021-10-27 09:12:30||4334||4334||4334||4334|0
1635325960000|2021-10-27 09:12:40|4335|4334.5|4335.5|4335|4335.5|4335|4335|4334.5|0
1635325970000|2021-10-27 09:12:50||4334.5||4334.5||4334.5||4334.5|0
1635325980000|2021-10-27 09:13:00|4335|4334|4335|4334|4335|4334.5|4334.5|4333.5|0
1635325990000|2021-10-27 09:13:10|4334.5|4333.5|4337.5|4336.5|4337.5|4337|4333.5|4333|0
1635326000000|2021-10-27 09:13:20|4337|4337|4336.5|4335|4337|4337|4336|4335|0
1635326010000|2021-10-27 09:13:30|4336||4336||4336||4336||0
1635326030000|2021-10-27 09:13:50|4335.5|4334.5|4335|4334.5|4335.5|4334.5|4335|4334.5|0
1635326040000|2021-10-27 09:14:00|4334.5|4334|4334.5|4333.5|4334.5|4334|4334.5|4333|0
1635326050000|2021-10-27 09:14:10|4335|4334|4335.5|4334.5|4335.5|4334.5|4335|4334|0
1635326060000|2021-10-27 09:14:20|4336|4335|4336|4335.5|4336|4335.5|4336|4335|0
1635326070000|2021-10-27 09:14:30|4336.5|4336|4336.5|4335.5|4336.5|4336|4336|4335|0
1635326080000|2021-10-27 09:14:40|4337|4336|4336.5|4336|4337|4336|4336.5|4335.5|0
1635326090000|2021-10-27 09:14:50|4336|4335.5|4335|4334.5|4336|4335.5|4335|4334.5|0
1635326100000|2021-10-27 09:15:00|4335.5|4334|4334.5|4334|4335.5|4334.5|4334.5|4334|0
1635326110000|2021-10-27 09:15:10|4334|4333.5|4334|4333|4335|4334.5|4334|4333|0
1635326120000|2021-10-27 09:15:20|4333.5|4332.5|4333|4332|4334|4333.5|4333|4332|0
1635326130000|2021-10-27 09:15:30|4332.5|4331.5|4332|4330.5|4332.5|4331.5|4331.5|4330.5|0
1635326140000|2021-10-27 09:15:40||4331||4331||4331.5||4331|0
1635326150000|2021-10-27 09:15:50|4332.5|4331.5|4334|4333|4334|4333|4332.5|4331.5|0
1635326160000|2021-10-27 09:16:00|4333.5|4332.5|4334|4332.5|4334|4333|4333.5|4332.5|0
1635326170000|2021-10-27 09:16:10|4333.5|4333|4333.5|4332.5|4333.5|4333|4332.5|4332|0
1635326180000|2021-10-27 09:16:20|4333|4332|4332|4331.5|4333|4332|4332|4331|0
1635326190000|2021-10-27 09:16:30|4332.5|4332|4333|4332|4333|4332.5|4332|4331|0
1635326200000|2021-10-27 09:16:40|4333.5|4332.5|4334|4333.5|4334|4333.5|4333.5|4332|0
1635326210000|2021-10-27 09:16:50|4334.5|4333|4335|4334|4335|4334|4334.5|4333|0
1635326220000|2021-10-27 09:17:00|4334.5|4333.5|4333.5|4333|4334.5|4333.5|4333.5|4333|0
1635326230000|2021-10-27 09:17:10|4333|4332.5|4333|4332|4333|4332.5|4331.5|4331|0
1635326240000|2021-10-27 09:17:20|4333.5|4332.5|4333|4332.5|4333.5|4332.5|4333|4332.5|0
1635326250000|2021-10-27 09:17:30|4332.5|4332|4332|4331.5|4332.5|4332|4331.5|4331|0
1635326260000|2021-10-27 09:17:40|4331.5|4331|4332|4331|4332|4331|4331.5|4331|0
1635326280000|2021-10-27 09:18:00|4331.5||4332||4332||4331.5||0
1635326290000|2021-10-27 09:18:10|4332.5|4331.5|4328.5|4327|4332.5|4331.5|4328.5|4326.5|0
1635326300000|2021-10-27 09:18:20|4328|4326.5|4330|4329|4330.5|4329.5|4328|4326.5|0
1635326310000|2021-10-27 09:18:30|4330.5|4329.5|4330|4329|4330.5|4329.5|4329.5|4329|0
1635326330000|2021-10-27 09:18:50|4329.5|4328|4329.5|4329|4329.5|4329|4329|4328|0
1635326340000|2021-10-27 09:19:00|4329|4328.5|4329|4328|4329|4328.5|4328.5|4328|0
1635326350000|2021-10-27 09:19:10|4328.5|4327.5|4328.5|4328|4329|4328.5|4328.5|4327.5|0
1635326360000|2021-10-27 09:19:20|4328|4327.5|4328|4327|4328.5|4327.5|4328|4327|0
1635326370000|2021-10-27 09:19:30|4328.5|4327.5|4328.5|4327|4328.5|4327.5|4328.5|4327|0
1635326380000|2021-10-27 09:19:40|4328|4326.5|4327.5|4327|4328.5|4327.5|4327.5|4326|0
1635326390000|2021-10-27 09:19:50||4326.5||4326.5||4327||4326.5|0
1635326400000|2021-10-27 09:20:00|4328|4327.5|4328.5|4327.5|4329.5|4328.5|4327.5|4327|0
1635326410000|2021-10-27 09:20:10|4328|4327|4327.5|4326.5|4328|4327|4327|4326|0
1635326420000|2021-10-27 09:20:20|4327|4326|4327|4326.5|4327.5|4326.5|4327|4326|0
1635326430000|2021-10-27 09:20:30|4326.5|4326|4325|4324|4326.5|4326|4324.5|4324|0
1635326440000|2021-10-27 09:20:40||4324.5||4324||4324.5||4324|0
1635326450000|2021-10-27 09:20:50|4324.5|4323.5|4324.5|4323.5|4324.5|4324|4324.5|4323.5|0
1635326460000|2021-10-27 09:21:00|4324|4324|4325|4324|4325|4324|4324|4324|0
1635326470000|2021-10-27 09:21:10|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|0
1635326480000|2021-10-27 09:21:20|4324|4323|4324.5|4324|4324.5|4324|4323.5|4323|0
1635326490000|2021-10-27 09:21:30|4325|4324.5|4327|4326|4327|4326|4325|4324.5|0
1635326500000|2021-10-27 09:21:40|4327.5|4326.5|4326.5|4325.5|4327.5|4326.5|4326.5|4325.5|0
1635326510000|2021-10-27 09:21:50|4326|4326|4326.5|4326|4326.5|4326|4326|4326|0
1635326520000|2021-10-27 09:22:00|4327|4326.5|4327|4326|4327|4326.5|4326.5|4326|0
1635326530000|2021-10-27 09:22:10|4326.5|4325.5|4326.5|4326|4326.5|4326|4326.5|4325.5|0
1635326540000|2021-10-27 09:22:20||4325.5||4326||4326||4325.5|0
1635326550000|2021-10-27 09:22:30|4326|4325.5|4326|4325.5|4326|4325.5|4326|4325.5|0
1635326560000|2021-10-27 09:22:40|4326.5|4326|4327.5|4327|4328|4327|4326.5|4325.5|0
1635326570000|2021-10-27 09:22:50||4326.5||4326.5||4326.5||4326|0
1635326580000|2021-10-27 09:23:00|4327|4326|4326.5|4325.5|4327|4326.5|4326.5|4325.5|0
1635326590000|2021-10-27 09:23:10|4326|4325|4325|4324|4326|4325|4325|4324|0
1635326600000|2021-10-27 09:23:20|4324.5|4323.5|4325|4324|4325|4324|4324|4323.5|0
1635326610000|2021-10-27 09:23:30||4324.5||4324||4324.5||4324|0
1635326620000|2021-10-27 09:23:40|4324.5|4323.5|4324|4323.5|4324.5|4323.5|4324|4323.5|0
1635326630000|2021-10-27 09:23:50|4324.5|4323|4324|4323.5|4324.5|4323.5|4324|4323|0
1635326640000|2021-10-27 09:24:00|4323.5|4323|4325|4324|4325|4324.5|4323.5|4322.5|0
1635326650000|2021-10-27 09:24:10|4325.5|4324.5|4327|4326|4327|4326|4325|4324.5|0
1635326660000|2021-10-27 09:24:20|4326.5|4325.5|4328|4326.5|4328|4326.5|4326.5|4325.5|0
1635326670000|2021-10-27 09:24:30|4327.5|4327|4327.5|4327|4327.5|4327|4327|4327|0
1635326680000|2021-10-27 09:24:40|4328|4327.5|4328.5|4328|4329.5|4328.5|4328|4327.5|0
1635326690000|2021-10-27 09:24:50|4328|4327.5|4328.5|4327.5|4328.5|4328|4327.5|4327|0
1635326700000|2021-10-27 09:25:00|4328|4327|4327.5|4327|4328|4327.5|4327.5|4327|0
1635326710000|2021-10-27 09:25:10|4328|4326.5|4328|4326.5|4328|4327|4327.5|4326.5|0
1635326720000|2021-10-27 09:25:20|4327.5|4326|4328|4327|4328|4327|4327|4326|0
1635326740000|2021-10-27 09:25:40|4328.5|4327.5|4329.5|4328.5|4330|4328.5|4328.5|4327.5|0
1635326750000|2021-10-27 09:25:50|4330|4329|4330|4329|4330|4329|4330|4329|0
1635326760000|2021-10-27 09:26:00|4329.5|4328.5|4330|4329|4330|4329|4329|4328.5|0
1635326770000|2021-10-27 09:26:10|4329.5|4328.5|4330|4328.5|4330|4328.5|4329.5|4328.5|0
1635326780000|2021-10-27 09:26:20||4329||4328.5||4329||4328.5|0
1635326790000|2021-10-27 09:26:30|4329.5|4329|4329.5|4328.5|4329.5|4329|4329|4328.5|0
1635326800000|2021-10-27 09:26:40|4329|4328|4328.5|4328|4329|4328.5|4328|4327|0
1635326810000|2021-10-27 09:26:50|4329|4327.5|4330|4329.5|4330|4329.5|4328|4327|0
1635326820000|2021-10-27 09:27:00|4330.5|4329|4329.5|4328.5|4330.5|4329|4329.5|4328.5|0
1635326830000|2021-10-27 09:27:10|4329|4329|4330|4329|4330|4329.5|4329|4329|0
1635326840000|2021-10-27 09:27:20|4329.5|4328.5|4329|4328|4329.5|4328.5|4329|4327|0
1635326850000|2021-10-27 09:27:30|4328.5|4327.5|4328|4327|4328.5|4327.5|4328|4327|0
1635326860000|2021-10-27 09:27:40|4328.5|4327.5|4329|4328|4330|4329|4328.5|4327.5|0
1635326870000|2021-10-27 09:27:50|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|4328|4327.5|0
1635326890000|2021-10-27 09:28:10|4329|4328|4330|4329|4330|4329|4329|4327.5|0
1635326900000|2021-10-27 09:28:20|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|0
1635326910000|2021-10-27 09:28:30|4331|4330|4331.5|4330.5|4332|4331|4331|4330|0
1635326930000|2021-10-27 09:28:50|4331|4330|4331.5|4330|4331.5|4330.5|4330.5|4329.5|0
1635326940000|2021-10-27 09:29:00|4331|4330.5|4332|4331|4332|4331|4331|4330|0
1635326950000|2021-10-27 09:29:10|4331.5|4330.5|4330.5|4329.5|4331.5|4330.5|4330|4329.5|0
1635326960000|2021-10-27 09:29:20|4330|4329|4330.5|4329.5|4330.5|4330|4329.5|4329|0
1635326970000|2021-10-27 09:29:30|4331|4330|4331|4330|4331|4330|4331|4330|0
1635326980000|2021-10-27 09:29:40|4330.5|4329.5|4330|4329.5|4330.5|4329.5|4330|4329|0
1635326990000|2021-10-27 09:29:50|4329.5|4329|4330|4329|4330|4329|4329.5|4329|0
1635327000000|2021-10-27 09:30:00|4329.5|4328.5|4329|4328.5|4329.5|4328.5|4328.5|4327.5|0
1635327010000|2021-10-27 09:30:10|4329.5||4329.5||4329.5||4329.5||0
1635327020000|2021-10-27 09:30:20|4329|4328|4328.5|4327.5|4329.5|4328.5|4328.5|4327.5|0
1635327030000|2021-10-27 09:30:30||4327||4327.5||4327.5||4327|0
1635327040000|2021-10-27 09:30:40|4328|4328|4328|4327|4328|4328|4327.5|4327|0
1635327050000|2021-10-27 09:30:50|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|0
1635327060000|2021-10-27 09:31:00|4328|4327|4328|4327|4328|4327|4328|4327|0
1635327070000|2021-10-27 09:31:10|4328.5|4327.5|4328.5|4328|4328.5|4328|4328.5|4327.5|0
1635327080000|2021-10-27 09:31:20|4328|4327.5|4328.5|4327|4328.5|4328|4328|4327|0
1635327090000|2021-10-27 09:31:30|4329|4327.5|4329.5|4328.5|4329.5|4328.5|4328.5|4327.5|0
1635327100000|2021-10-27 09:31:40|4329|4328|4329.5|4328.5|4329.5|4328.5|4329|4328|0
1635327110000|2021-10-27 09:31:50|4329|4328|4329|4328|4329|4328|4328.5|4328|0
1635327120000|2021-10-27 09:32:00|4328.5|4327.5|4328|4327|4328.5|4327.5|4328|4327|0
1635327140000|2021-10-27 09:32:20|4327|4326.5|4326.5|4326|4327|4326.5|4326.5|4326|0
1635327150000|2021-10-27 09:32:30|4326|4325.5|4326.5|4326|4326.5|4326|4325.5|4325|0
1635327160000|2021-10-27 09:32:40|4327|4326.5|4326|4325|4327.5|4326.5|4326|4325|0
1635327170000|2021-10-27 09:32:50|4325.5|4324.5|4325.5|4324.5|4325.5|4325|4325.5|4324.5|0
1635327180000|2021-10-27 09:33:00|4326|4325.5|4326.5|4325.5|4327|4326|4326|4325.5|0
1635327190000|2021-10-27 09:33:10|4326|4325|4325.5|4325|4326|4325|4325.5|4324.5|0
1635327200000|2021-10-27 09:33:20|4326|4325.5|4325.5|4324.5|4326|4325.5|4325.5|4324.5|0
1635327220000|2021-10-27 09:33:40|4326|4325|4325.5|4325|4326|4325.5|4325.5|4324.5|0
1635327230000|2021-10-27 09:33:50||4324.5||4325||4325||4324.5|0
1635327240000|2021-10-27 09:34:00|4325|4324.5|4325|4324.5|4325|4324.5|4325|4324.5|0
1635327250000|2021-10-27 09:34:10|4325.5|4325|4327.5|4326.5|4327.5|4326.5|4325.5|4325|0
1635327260000|2021-10-27 09:34:20|4328|4326|4326.5|4325.5|4328|4326|4326.5|4325.5|0
1635327270000|2021-10-27 09:34:30|4326|4325|4326|4325|4326|4325|4326|4324.5|0
1635327280000|2021-10-27 09:34:40|4325.5|4324.5|4326|4325|4326|4325.5|4325.5|4324.5|0
1635327290000|2021-10-27 09:34:50||4325.5||4325||4325.5||4325|0
1635327310000|2021-10-27 09:35:10|4325.5|4324.5|4325|4323.5|4325.5|4324.5|4324|4323|0
1635327320000|2021-10-27 09:35:20|4324.5|4324|4325|4324|4325.5|4324.5|4324.5|4323.5|0
1635327330000|2021-10-27 09:35:30|4324|4323.5|4324.5|4323.5|4324.5|4323.5|4324|4323.5|0
1635327340000|2021-10-27 09:35:40|4325|4324|4326|4325|4326|4325|4325|4323.5|0
1635327350000|2021-10-27 09:35:50|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|4326.5|4325|0
1635327360000|2021-10-27 09:36:00|4326|4325|4326|4325|4326|4325|4325|4324|0
1635327370000|2021-10-27 09:36:10|4325.5|4324.5|4325.5|4324.5|4325.5|4325|4325|4324.5|0
1635327380000|2021-10-27 09:36:20|4326|4325|4327|4326|4327|4326.5|4326|4325|0
1635327400000|2021-10-27 09:36:40|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|0
1635327410000|2021-10-27 09:36:50|4327|4327|4327.5|4326.5|4327.5|4327|4327|4326.5|0
1635327420000|2021-10-27 09:37:00|4328|4327|4327.5|4326.5|4328|4327|4327.5|4326.5|0
1635327430000|2021-10-27 09:37:10|4328|4327|4329|4328|4329|4328|4327.5|4327|0
1635327440000|2021-10-27 09:37:20|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|4328|4327.5|0
1635327450000|2021-10-27 09:37:30|4328|4327|4328|4327|4328|4327|4328|4327|0
1635327460000|2021-10-27 09:37:40|4327.5|4326.5|4326.5|4325.5|4327.5|4326.5|4326.5|4325.5|0
1635327470000|2021-10-27 09:37:50|4327|4326|4327|4326|4327|4326|4327|4326|0
1635327480000|2021-10-27 09:38:00|4326.5|4325.5|4327|4326|4327|4326|4326|4325.5|0
1635327490000|2021-10-27 09:38:10|4327.5|4327|4328|4327|4328|4327|4327.5|4327|0
1635327510000|2021-10-27 09:38:30|4328.5|4327.5|4328.5|4327.5|4328.5|4328|4328.5|4327|0
1635327520000|2021-10-27 09:38:40|4327.5|4327|4327|4326.5|4327.5|4327|4327|4326.5|0
1635327530000|2021-10-27 09:38:50|4327.5||4328||4328||4327.5||0
1635327540000|2021-10-27 09:39:00||4327||4327||4327||4327|0
1635327550000|2021-10-27 09:39:10||4326.5||4326.5||4326.5||4326.5|0
1635327560000|2021-10-27 09:39:20|4328.5|4327|4328|4327|4328.5|4327.5|4327.5|4327|0
1635327570000|2021-10-27 09:39:30|4327.5|4326.5|4329|4328|4329|4328|4327.5|4326.5|0
1635327580000|2021-10-27 09:39:40|4328.5||4329||4329||4328.5||0
1635327590000|2021-10-27 09:39:50|4329.5|4328.5|4329.5|4329|4330|4329|4329.5|4328.5|0
1635327600000|2021-10-27 09:40:00|4330|4328.5|4329|4328.5|4330|4328.5|4329|4328.5|0
1635327610000|2021-10-27 09:40:10|4329.5||4329||4329.5||4329||0
1635327620000|2021-10-27 09:40:20|4328.5|4328|4328|4327.5|4328.5|4328|4328|4327.5|0
1635327630000|2021-10-27 09:40:30|4328.5||4328.5||4328.5||4328.5||0
1635327640000|2021-10-27 09:40:40|4329|4328|4329.5|4328.5|4329.5|4328.5|4329|4328|0
1635327650000|2021-10-27 09:40:50|4330|4329|4331.5|4330.5|4331.5|4330.5|4330|4329|0
1635327660000|2021-10-27 09:41:00|4331|4330|4331|4330|4331|4330|4330.5|4330|0
1635327670000|2021-10-27 09:41:10||4330.5||4330||4330.5||4330|0
1635327690000|2021-10-27 09:41:30|4330.5|4330.5|4331|4330|4331|4330.5|4330.5|4330|0
1635327700000|2021-10-27 09:41:40|4331.5|4330.5|4331.5|4330.5|4331.5|4331|4331|4330|0
1635327720000|2021-10-27 09:42:00|4331|4330|4331|4330.5|4331|4330.5|4330.5|4330|0
1635327730000|2021-10-27 09:42:10|4330.5|4330|4333|4332|4333|4332.5|4330.5|4330|0
1635327740000|2021-10-27 09:42:20|4332.5|4331.5|4331.5|4331|4332.5|4331.5|4331.5|4331|0
1635327750000|2021-10-27 09:42:30|4332|4331.5|4333|4332|4333|4332.5|4332|4331.5|0
1635327760000|2021-10-27 09:42:40|4332.5|4332.5|4333|4332.5|4333|4332.5|4332.5|4332.5|0
1635327770000|2021-10-27 09:42:50|4333.5|4333|4334.5|4334|4334.5|4334|4333.5|4333|0
1635327780000|2021-10-27 09:43:00|4335||4335||4335||4335||0
1635327790000|2021-10-27 09:43:10|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|4335.5|4334|0
1635327800000|2021-10-27 09:43:20|4335|4335|4337|4336|4337|4336.5|4334.5|4334|0
1635327810000|2021-10-27 09:43:30|4337.5|4336.5|4338|4337.5|4338.5|4337.5|4337.5|4336|0
1635327820000|2021-10-27 09:43:40|4338.5|4338|4338.5|4338|4338.5|4338|4338|4337.5|0
1635327830000|2021-10-27 09:43:50|4338|4337.5|4338|4337.5|4338|4337.5|4338|4337.5|0
1635327860000|2021-10-27 09:44:20|4337.5|4337|4337|4336|4338|4337.5|4337|4336|0
1635327870000|2021-10-27 09:44:30|4337.5|4336.5|4338|4337|4338|4337.5|4337.5|4336.5|0
1635327890000|2021-10-27 09:44:50|4338.5|4337.5|4338.5|4338|4339|4338.5|4338.5|4337.5|0
1635327900000|2021-10-27 09:45:00|4338|4337.5|4335.5|4334|4338|4337.5|4335|4334|0
1635327910000|2021-10-27 09:45:10|4335|4334.5|4335|4334|4335.5|4334.5|4335|4334|0
1635327920000|2021-10-27 09:45:20|4335.5|4334.5|4334.5|4334|4335.5|4334.5|4334.5|4334|0
1635327930000|2021-10-27 09:45:30|4335|4333.5|4334.5|4333.5|4335|4334|4334|4333.5|0
1635327940000|2021-10-27 09:45:40|4334|4333|4334|4333|4334|4333.5|4334|4333|0
1635327950000|2021-10-27 09:45:50|4334.5|4332.5|4334|4333|4334.5|4334|4333.5|4332.5|0
1635327960000|2021-10-27 09:46:00|4334.5|4333.5|4334|4333|4334.5|4333.5|4334|4333|0
1635327970000|2021-10-27 09:46:10|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4333|4332.5|0
1635327980000|2021-10-27 09:46:20|4333|4332|4332.5|4331.5|4333|4332|4332.5|4331.5|0
1635327990000|2021-10-27 09:46:30|4333|4332|4333|4332|4333|4332.5|4333|4332|0
1635328000000|2021-10-27 09:46:40|4333.5|4332.5|4334|4333|4334|4333|4333|4332.5|0
1635328010000|2021-10-27 09:46:50|4333.5|4332.5|4333|4332|4333.5|4332.5|4333|4332|0
1635328030000|2021-10-27 09:47:10|4333.5|4332.5|4335|4334|4335|4334.5|4333.5|4332.5|0
1635328040000|2021-10-27 09:47:20|4334.5|4333.5|4335|4334|4335|4334|4334|4333|0
1635328050000|2021-10-27 09:47:30||4333.5||4333.5||4333.5||4333.5|0
1635328060000|2021-10-27 09:47:40|4334.5|4333|4333.5|4333|4334.5|4333|4333.5|4333|0
1635328070000|2021-10-27 09:47:50|4333|4332.5|4334.5|4333|4334.5|4334|4333|4332.5|0
1635328080000|2021-10-27 09:48:00|4334|4333.5|4333.5|4332.5|4334|4333.5|4333.5|4332.5|0
1635328090000|2021-10-27 09:48:10|4333|4332|4333.5|4333|4333.5|4333|4332.5|4331.5|0
1635328100000|2021-10-27 09:48:20|4333|4332.5|4333.5|4332.5|4333.5|4332.5|4333|4332.5|0
1635328110000|2021-10-27 09:48:30|4333|4332|4333|4332|4333|4332|4332.5|4332|0
1635328120000|2021-10-27 09:48:40|4332.5|4331.5|4332|4331|4332.5|4331.5|4331|4330|0
1635328130000|2021-10-27 09:48:50|4332.5|4330.5|4331.5|4331|4332.5|4331.5|4331.5|4330.5|0
1635328140000|2021-10-27 09:49:00|4332|4330.5|4331|4330.5|4332|4331|4331|4330.5|0
1635328150000|2021-10-27 09:49:10|4330.5|4330|4331|4330|4331.5|4331|4330.5|4330|0
1635328160000|2021-10-27 09:49:20|4331.5|4330.5|4331.5|4331|4332|4331.5|4331.5|4330.5|0
1635328170000|2021-10-27 09:49:30|4331|4330.5|4330.5|4329.5|4331|4330.5|4330|4329|0
1635328180000|2021-10-27 09:49:40|4330||4330||4330||4330||0
1635328190000|2021-10-27 09:49:50|4329.5|4329|4330|4329|4330|4329|4329.5|4329|0
1635328200000|2021-10-27 09:50:00|4330.5|4329.5|4330.5|4330|4331.5|4330.5|4330.5|4329.5|0
1635328210000|2021-10-27 09:50:10|4330|4329.5|4329|4328|4330|4329.5|4328.5|4328|0
1635328220000|2021-10-27 09:50:20|4329.5|4328.5|4329.5|4328.5|4330|4329|4329|4328|0
1635328230000|2021-10-27 09:50:30|4330|4329|4329.5|4328.5|4330.5|4329.5|4329|4328|0
1635328240000|2021-10-27 09:50:40|4330|4329|4330|4329.5|4330|4329.5|4329.5|4329|0
1635328250000|2021-10-27 09:50:50|4330.5||4330||4330.5||4330||0
1635328260000|2021-10-27 09:51:00|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4329|0
1635328270000|2021-10-27 09:51:10|4330|4329.5|4330.5|4329.5|4331|4330|4330|4329.5|0
1635328280000|2021-10-27 09:51:20|4330|4329|4329.5|4328.5|4330|4329|4329|4328.5|0
1635328290000|2021-10-27 09:51:30|4330|4329|4330|4329|4330.5|4329.5|4330|4329|0
1635328300000|2021-10-27 09:51:40|4329.5|4329.5|4329.5|4329|4330.5|4329.5|4329.5|4329|0
1635328310000|2021-10-27 09:51:50|4329|4328.5|4328.5|4327.5|4329|4329|4328.5|4327.5|0
1635328320000|2021-10-27 09:52:00|4329||4328.5||4329||4328.5||0
1635328330000|2021-10-27 09:52:10|4329||4328.5||4329||4328.5||0
1635328340000|2021-10-27 09:52:20|4328|4327|4328.5|4328|4328.5|4328|4328|4327|0
1635328350000|2021-10-27 09:52:30|4329|4327.5|4330.5|4329.5|4330.5|4330|4329|4327.5|0
1635328360000|2021-10-27 09:52:40|4331|4330|4329.5|4328.5|4331|4330.5|4329.5|4328.5|0
1635328370000|2021-10-27 09:52:50|4329|4328|4330.5|4329.5|4331|4330|4329|4328|0
1635328380000|2021-10-27 09:53:00|4331|4330|4332|4331|4332|4331.5|4330.5|4330|0
1635328390000|2021-10-27 09:53:10|4332.5|4331.5|4332.5|4331.5|4332.5|4332|4332.5|4331.5|0
1635328400000|2021-10-27 09:53:20|4333|4332|4333.5|4332.5|4333.5|4333|4333|4332|0
1635328410000|2021-10-27 09:53:30|4334|4333|4334|4333.5|4334|4333.5|4334|4333|0
1635328420000|2021-10-27 09:53:40||4333||4333||4333||4333|0
1635328440000|2021-10-27 09:54:00|4333|4332.5|4332|4331.5|4333|4332.5|4332|4331.5|0
1635328450000|2021-10-27 09:54:10|4332.5||4332.5||4332.5||4332.5||0
1635328460000|2021-10-27 09:54:20|4332|4331|4333|4332|4333|4332|4331|4330|0
1635328470000|2021-10-27 09:54:30|4332|4331.5|4333|4332|4333.5|4332|4332|4331.5|0
1635328480000|2021-10-27 09:54:40|4333.5|4332.5|4333.5|4332.5|4334|4333|4333.5|4332.5|0
1635328490000|2021-10-27 09:54:50|4333|4332|4333|4331.5|4333|4332|4332.5|4331.5|0
1635328500000|2021-10-27 09:55:00|4333.5|4332|4333.5|4332.5|4334|4333.5|4333|4332|0
1635328510000|2021-10-27 09:55:10|4333|4332|4334|4333.5|4334.5|4334|4333|4332|0
1635328520000|2021-10-27 09:55:20|4334.5|4333|4334.5|4333.5|4334.5|4334|4334.5|4333|0
1635328530000|2021-10-27 09:55:30|4335|4334|4334|4333.5|4335|4334|4334|4333.5|0
1635328540000|2021-10-27 09:55:40|4334.5|4334|4335|4334.5|4335.5|4335|4334.5|4334|0
1635328550000|2021-10-27 09:55:50|4334.5|4334|4335|4334|4335|4334|4334.5|4334|0
1635328560000|2021-10-27 09:56:00|4334.5|4333.5|4335|4334|4335|4334|4334.5|4333.5|0
1635328570000|2021-10-27 09:56:10|4335.5|4334.5|4336.5|4335.5|4336.5|4335.5|4335|4334.5|0
1635328580000|2021-10-27 09:56:20|4337|4336|4337|4336|4337|4336.5|4337|4336|0
1635328590000|2021-10-27 09:56:30|4337.5|4336.5|4335.5|4334.5|4337.5|4336.5|4335.5|4334.5|0
1635328600000|2021-10-27 09:56:40|4335|4335|4337|4336|4337|4336|4335|4335|0
1635328610000|2021-10-27 09:56:50|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336|0
1635328620000|2021-10-27 09:57:00|4338|4337|4338|4337.5|4338.5|4338|4338|4337|0
1635328630000|2021-10-27 09:57:10|4338.5||4338.5||4338.5||4338.5||0
1635328640000|2021-10-27 09:57:20|4339|4338|4339|4338.5|4339|4338.5|4339|4338|0
1635328660000|2021-10-27 09:57:40|4339.5|4339|4340|4339|4340|4339|4339|4338.5|0
1635328670000|2021-10-27 09:57:50||4338.5||4338.5||4338.5||4338.5|0
1635328680000|2021-10-27 09:58:00|4339.5|4339|4340|4339.5|4340|4339.5|4339.5|4338.5|0
1635328710000|2021-10-27 09:58:30|4340.5|4340|4340.5|4339|4340.5|4340|4339.5|4339|0
1635328720000|2021-10-27 09:58:40|4340|4340|4340.5|4339.5|4340.5|4340|4340|4339|0
1635328740000|2021-10-27 09:59:00|4341|4340|4340|4339.5|4341|4340.5|4340|4339.5|0
1635328750000|2021-10-27 09:59:10||4339||4339||4339||4339|0
1635328760000|2021-10-27 09:59:20|4339.5|4339.5|4340|4339.5|4340|4339.5|4339.5|4339|0
1635328780000|2021-10-27 09:59:40|4340.5|4340|4340|4339.5|4340.5|4340|4340|4339.5|0
1635328790000|2021-10-27 09:59:50|4339.5|4339|4338|4337|4340|4339|4338|4336.5|0
1635328800000|2021-10-27 10:00:00|4337.5|4336.5|4338|4337.5|4338|4337.5|4337.5|4336.5|0
1635328810000|2021-10-27 10:00:10|4337.5|4337|4337|4336|4337.5|4337|4337|4336|0
1635328820000|2021-10-27 10:00:20||4336.5||4336.5||4336.5||4336.5|0
1635328830000|2021-10-27 10:00:30|4337.5|4337|4336.5|4336|4338|4337.5|4336.5|4336|0
1635328840000|2021-10-27 10:00:40|4337|4336.5|4337|4336|4337|4336.5|4337|4336|0
1635328850000|2021-10-27 10:00:50|4336.5|4335.5|4336|4335|4336.5|4335.5|4336|4335|0
1635328860000|2021-10-27 10:01:00|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|4335|4334|0
1635328870000|2021-10-27 10:01:10||4335||4334.5||4335||4334.5|0
1635328880000|2021-10-27 10:01:20||4335||4335||4335||4334.5|0
1635328890000|2021-10-27 10:01:30|4336|4335.5|4337|4336|4337|4336|4336|4335.5|0
1635328900000|2021-10-27 10:01:40|4337.5|4336.5|4337.5|4337|4338|4337|4337.5|4336.5|0
1635328910000|2021-10-27 10:01:50|4337|4336.5|4337|4336|4337|4336.5|4337|4336|0
1635328920000|2021-10-27 10:02:00|4337.5|4336.5|4337.5|4337|4338|4337.5|4337.5|4336.5|0
1635328930000|2021-10-27 10:02:10|4337|4336.5|4337.5|4336.5|4337.5|4337|4337|4336|0
1635328950000|2021-10-27 10:02:30|4336.5|4336|4338|4337.5|4338.5|4337.5|4336.5|4336|0
1635328970000|2021-10-27 10:02:50|4338.5|4338|4340|4339|4340|4339|4338.5|4338|0
1635328980000|2021-10-27 10:03:00|4340.5|4339.5|4339|4338|4340.5|4340|4339|4338|0
1635328990000|2021-10-27 10:03:10|4339.5|4338.5|4339|4338|4339.5|4338.5|4339|4338|0
1635329000000|2021-10-27 10:03:20|4338.5|4337.5|4338.5|4338|4338.5|4338|4338.5|4337.5|0
1635329010000|2021-10-27 10:03:30|4338|4337.5|4338.5|4337.5|4338.5|4337.5|4338|4337|0
1635329030000|2021-10-27 10:03:50|4338|4338|4337.5|4336.5|4339|4338.5|4337.5|4336.5|0
1635329040000|2021-10-27 10:04:00|4337|4337|4336.5|4336|4337.5|4337|4336.5|4336|0
1635329050000|2021-10-27 10:04:10|4337|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|0
1635329060000|2021-10-27 10:04:20|4338|4337|4337.5|4336.5|4338|4337|4337.5|4336.5|0
1635329070000|2021-10-27 10:04:30||4337||4337||4337||4337|0
1635329080000|2021-10-27 10:04:40|4338|4336.5|4338|4337.5|4338|4337.5|4338|4336.5|0
1635329090000|2021-10-27 10:04:50|4337.5|4337|4338|4337|4338|4337.5|4337.5|4337|0
1635329100000|2021-10-27 10:05:00||4337.5||4337||4337.5||4337|0
1635329110000|2021-10-27 10:05:10||4337.5||4337||4337.5||4337|0
1635329130000|2021-10-27 10:05:30|4337.5|4337.5|4338|4337.5|4338|4337.5|4337.5|4337|0
1635329140000|2021-10-27 10:05:40||4337||4337||4337||4337|0
1635329150000|2021-10-27 10:05:50|4337.5||4338||4338||4337.5||0
1635329160000|2021-10-27 10:06:00||4337.5||4337||4337.5||4337|0
1635329170000|2021-10-27 10:06:10|4338.5|4337.5|4338|4337.5|4338.5|4338|4338|4337|0
1635329180000|2021-10-27 10:06:20|4337.5|4337|4338|4337|4338|4337|4337.5|4337|0
1635329190000|2021-10-27 10:06:30|4337.5|4336.5|4337|4336|4337.5|4336.5|4336.5|4336|0
1635329210000|2021-10-27 10:06:50|4336.5|4336.5|4337|4336.5|4337|4336.5|4336.5|4336|0
1635329230000|2021-10-27 10:07:10|4336.5|4336|4336.5|4335.5|4336.5|4336|4336|4335.5|0
1635329240000|2021-10-27 10:07:20|4336|4335|4335.5|4335|4336|4336|4335.5|4335|0
1635329250000|2021-10-27 10:07:30|4335|4334.5|4335.5|4335|4335.5|4335|4335|4334.5|0
1635329260000|2021-10-27 10:07:40||4334.5||4334.5||4335||4334.5|0
1635329270000|2021-10-27 10:07:50|4335||4335.5||4335.5||4335||0
1635329280000|2021-10-27 10:08:00|4335|4335|4335|4334.5|4335.5|4335|4335|4334.5|0
1635329290000|2021-10-27 10:08:10|4334.5|4334|4335.5|4335|4335.5|4335|4334.5|4334|0
1635329300000|2021-10-27 10:08:20|4336|4335.5|4336|4335.5|4336|4335.5|4335.5|4334.5|0
1635329310000|2021-10-27 10:08:30|4336.5|4335|4336|4335|4336.5|4336|4336|4335|0
1635329320000|2021-10-27 10:08:40|4335.5|4334.5|4335.5|4335|4336.5|4336|4335|4334.5|0
1635329330000|2021-10-27 10:08:50||4334.5||4334.5||4334.5||4334.5|0
1635329350000|2021-10-27 10:09:10|4335|4335|4335|4334.5|4335|4335|4334.5|4333.5|0
1635329370000|2021-10-27 10:09:30|4335.5|4335|4335.5|4335|4335.5|4335|4335.5|4335|0
1635329380000|2021-10-27 10:09:40||4334.5||4334.5||4334.5||4334.5|0
1635329400000|2021-10-27 10:10:00|4336|4335|4337|4336|4337|4336|4336|4335|0
1635329410000|2021-10-27 10:10:10|4337.5|4336.5|4337.5|4336.5|4337.5|4337|4337|4336.5|0
1635329420000|2021-10-27 10:10:20|4337|4337|4335.5|4335|4337.5|4337|4335.5|4335|0
1635329430000|2021-10-27 10:10:30||4334.5||4334.5||4335||4334.5|0
1635329440000|2021-10-27 10:10:40||4335||4335||4335||4335|0
1635329460000|2021-10-27 10:11:00|4335|4334.5|4334.5|4334|4335|4334.5|4334.5|4334|0
1635329470000|2021-10-27 10:11:10|4335|4333.5|4334|4333.5|4335|4333.5|4334|4333|0
1635329480000|2021-10-27 10:11:20|4334.5|4333|4334|4333.5|4334.5|4334|4334|4333|0
1635329490000|2021-10-27 10:11:30|4333.5|4333|4334|4333|4334|4333|4333.5|4333|0
1635329500000|2021-10-27 10:11:40|4334.5|4333.5|4334.5|4333.5|4335|4334|4334.5|4333.5|0
1635329510000|2021-10-27 10:11:50|4334|4333|4334.5|4333.5|4334.5|4333.5|4334|4333|0
1635329530000|2021-10-27 10:12:10|4334|4333|4334.5|4333.5|4334.5|4333.5|4333|4332.5|0
1635329540000|2021-10-27 10:12:20|4334|4333|4337|4336|4337|4336.5|4334|4333|0
1635329550000|2021-10-27 10:12:30|4336.5|4335.5|4336|4335.5|4336.5|4335.5|4336|4335|0
1635329560000|2021-10-27 10:12:40|4335.5|4335|4336|4335|4336|4335.5|4335.5|4335|0
1635329570000|2021-10-27 10:12:50|4336.5|4335.5|4336|4335.5|4336.5|4335.5|4336|4335|0
1635329580000|2021-10-27 10:13:00|4335.5|4335|4335|4334.5|4335.5|4335|4335|4334.5|0
1635329590000|2021-10-27 10:13:10|4335.5|4334|4335.5|4334.5|4335.5|4334.5|4335|4334|0
1635329600000|2021-10-27 10:13:20|4336|4335|4337.5|4337|4338|4337|4335.5|4335|0
1635329610000|2021-10-27 10:13:30|4337|4336.5|4337.5|4337|4337.5|4337|4337|4336.5|0
1635329620000|2021-10-27 10:13:40|4338|4336.5|4338|4337.5|4338.5|4337.5|4337.5|4336.5|0
1635329630000|2021-10-27 10:13:50|4337.5|4337|4338|4337|4338|4337.5|4337|4336|0
1635329640000|2021-10-27 10:14:00|4338.5|4337.5|4338|4337|4338.5|4337.5|4337.5|4337|0
1635329660000|2021-10-27 10:14:20|4337.5|4337.5|4337|4336.5|4337.5|4337.5|4337|4336.5|0
1635329680000|2021-10-27 10:14:40||4336||4336||4336.5||4336|0
1635329690000|2021-10-27 10:14:50|4337.5|4336.5|4338.5|4337.5|4339|4338.5|4337.5|4336.5|0
1635329700000|2021-10-27 10:15:00|4338|4337|4338|4337|4338|4337.5|4338|4337|0
1635329710000|2021-10-27 10:15:10|4338.5|4337.5|4338|4337|4338.5|4337.5|4338|4337|0
1635329720000|2021-10-27 10:15:20|4338.5|4337.5|4338.5|4337|4338.5|4338|4338.5|4337|0
1635329730000|2021-10-27 10:15:30|4338|4337.5|4338|4337.5|4338|4337.5|4338|4337|0
1635329740000|2021-10-27 10:15:40|4338.5||4338.5||4338.5||4338.5||0
1635329750000|2021-10-27 10:15:50||4338||4338||4338||4337.5|0
1635329760000|2021-10-27 10:16:00|4338|4337.5|4338|4337|4338|4337.5|4337.5|4336.5|0
1635329770000|2021-10-27 10:16:10|4338.5|4337.5|4340|4339|4340|4339.5|4338.5|4337.5|0
1635329780000|2021-10-27 10:16:20||4339.5||4339||4339.5||4339|0
1635329790000|2021-10-27 10:16:30|4339.5|4338.5|4340|4339|4340|4339|4339|4338.5|0
1635329800000|2021-10-27 10:16:40|4340.5|4339.5|4341.5|4341|4342|4341|4340.5|4339.5|0
1635329810000|2021-10-27 10:16:50|4342|4341.5|4342|4341|4342|4341.5|4342|4341|0
1635329820000|2021-10-27 10:17:00|4341.5|4341.5|4341.5|4340.5|4341.5|4341.5|4341.5|4340.5|0
1635329830000|2021-10-27 10:17:10|4342|4341|4342.5|4341.5|4342.5|4342|4342|4341|0
1635329840000|2021-10-27 10:17:20|4343|4342|4344|4343|4344|4343.5|4343|4342|0
1635329850000|2021-10-27 10:17:30|4343.5|4343.5|4344|4343.5|4344|4343.5|4343.5|4342.5|0
1635329860000|2021-10-27 10:17:40|4344.5|4344|4345|4344|4345|4344.5|4344.5|4343.5|0
1635329870000|2021-10-27 10:17:50|4344.5|4344.5|4345|4344|4345|4344.5|4344.5|4343.5|0
1635329880000|2021-10-27 10:18:00|4345.5|4344.5|4344|4343|4345.5|4345|4343|4342.5|0
1635329890000|2021-10-27 10:18:10|4343.5|4342.5|4343.5|4342.5|4343.5|4343|4343|4342.5|0
1635329910000|2021-10-27 10:18:30|4344|4343|4343.5|4343|4344|4343.5|4343.5|4342.5|0
1635329920000|2021-10-27 10:18:40|4343|4342.5|4342.5|4341.5|4343|4342.5|4342.5|4341.5|0
1635329930000|2021-10-27 10:18:50|4342|4341|4342.5|4342|4342.5|4342|4341.5|4340.5|0
1635329940000|2021-10-27 10:19:00|4342|4341.5|4342.5|4342|4342.5|4342|4342|4341.5|0
1635329950000|2021-10-27 10:19:10|4342|4341.5|4342.5|4341.5|4342.5|4342|4342|4341.5|0
1635329960000|2021-10-27 10:19:20|4343|4342|4342.5|4342|4343|4342.5|4342|4341.5|0
1635329980000|2021-10-27 10:19:40|4342|4341.5|4342|4341|4342|4341.5|4341.5|4341|0
1635329990000|2021-10-27 10:19:50|4342.5|4341.5|4343|4342|4343|4342.5|4342.5|4341|0
1635330000000|2021-10-27 10:20:00|4343.5|4342.5|4345.5|4344.5|4345.5|4344.5|4343.5|4342.5|0
1635330010000|2021-10-27 10:20:10|4345|4344|4344.5|4343.5|4345|4344|4344|4343.5|0
1635330020000|2021-10-27 10:20:20|4345|4344|4345|4344|4345|4344|4345|4344|0
1635330040000|2021-10-27 10:20:40|4345.5|4344.5|4345|4344|4346|4345|4345|4344|0
1635330050000|2021-10-27 10:20:50|4344.5|4344.5|4346|4345|4346.5|4345|4344.5|4344.5|0
1635330060000|2021-10-27 10:21:00|4346.5|4345.5|4345.5|4345|4346.5|4346|4345.5|4345|0
1635330070000|2021-10-27 10:21:10|4345|4344.5|4345|4344|4345.5|4345|4345|4344|0
1635330080000|2021-10-27 10:21:20|4345.5|4344.5|4346|4345|4346|4345.5|4345.5|4344.5|0
1635330090000|2021-10-27 10:21:30|4346.5|4345.5|4347|4346.5|4347.5|4346.5|4346.5|4345.5|0
1635330100000|2021-10-27 10:21:40|4348.5|4347|4348.5|4347.5|4348.5|4348|4347.5|4347|0
1635330110000|2021-10-27 10:21:50|4348|4348|4347.5|4347|4348.5|4348|4347.5|4347|0
1635330120000|2021-10-27 10:22:00|4348|4347.5|4348.5|4347.5|4348.5|4347.5|4348|4347.5|0
1635330130000|2021-10-27 10:22:10|4349|4348|4348.5|4347.5|4349.5|4349|4348.5|4347.5|0
1635330140000|2021-10-27 10:22:20|4349.5|4348|4349.5|4348.5|4350|4349|4349|4348|0
1635330150000|2021-10-27 10:22:30|4349|4348|4349.5|4348.5|4349.5|4348.5|4349|4347.5|0
1635330160000|2021-10-27 10:22:40|4349|4348|4349|4348|4350|4349.5|4348.5|4348|0
1635330170000|2021-10-27 10:22:50|4348.5|4347.5|4348.5|4348|4349|4348.5|4348.5|4347.5|0
1635330180000|2021-10-27 10:23:00|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348.5|0
1635330190000|2021-10-27 10:23:10|4349.5|4349|4349|4348|4349.5|4349|4348.5|4348|0
1635330200000|2021-10-27 10:23:20||4348.5||4348||4348.5||4348|0
1635330240000|2021-10-27 10:24:00|4349.5|4348.5|4349.5|4349|4349.5|4349|4349.5|4348.5|0
1635330250000|2021-10-27 10:24:10||4348.5||4349||4349||4348|0
1635330260000|2021-10-27 10:24:20|4350|4349.5|4350|4349|4350.5|4350|4349.5|4348.5|0
1635330280000|2021-10-27 10:24:40|4349.5||4349.5||4349.5||4349.5||0
1635330300000|2021-10-27 10:25:00|4350|4349.5|4350.5|4349.5|4350.5|4350|4350|4349|0
1635330310000|2021-10-27 10:25:10|4350|4349|4349|4348|4350|4349|4348|4347|0
1635330330000|2021-10-27 10:25:30|4349.5|4348.5|4350|4349|4350.5|4349.5|4349.5|4348.5|0
1635330340000|2021-10-27 10:25:40|4349.5|4348.5|4350|4349|4350|4349|4349|4348|0
1635330350000|2021-10-27 10:25:50|4350.5|4349.5|4351.5|4350.5|4351.5|4350.5|4349.5|4349|0
1635330360000|2021-10-27 10:26:00|4352|4350|4351.5|4350|4352|4350|4350.5|4350|0
1635330370000|2021-10-27 10:26:10|4351|4350.5|4351|4350|4351|4350.5|4351|4350|0
1635330380000|2021-10-27 10:26:20||4350.5||4350||4350.5||4350|0
1635330410000|2021-10-27 10:26:50|4350.5|4349.5|4349|4348|4350.5|4349.5|4348.5|4348|0
1635330420000|2021-10-27 10:27:00|4348.5|4348.5|4349|4348|4349|4348.5|4348.5|4348|0
1635330430000|2021-10-27 10:27:10|4349.5|4349|4350.5|4349.5|4350.5|4349.5|4349.5|4349|0
1635330440000|2021-10-27 10:27:20|4350|4350|4350.5|4349.5|4350.5|4350|4350|4349.5|0
1635330450000|2021-10-27 10:27:30|4350|4349|4349.5|4348.5|4350|4349|4349|4348|0
1635330460000|2021-10-27 10:27:40|4349|4348|4348|4347.5|4349|4348|4348|4347.5|0
1635330470000|2021-10-27 10:27:50|4348.5|4348|4349.5|4348.5|4349.5|4348.5|4348.5|4348|0
1635330480000|2021-10-27 10:28:00|4350|4349|4349.5|4348.5|4350|4349.5|4349.5|4348.5|0
1635330490000|2021-10-27 10:28:10|4349|4348|4348.5|4347.5|4349|4348|4348.5|4347.5|0
1635330500000|2021-10-27 10:28:20|4349||4349||4349||4349||0
1635330510000|2021-10-27 10:28:30||4348||4348||4348.5||4348|0
1635330520000|2021-10-27 10:28:40|4348.5|4347.5|4348|4347.5|4348.5|4347.5|4348|4347.5|0
1635330530000|2021-10-27 10:28:50|4347.5|4347|4347|4346|4347.5|4347|4347|4346|0
1635330540000|2021-10-27 10:29:00|4347.5|4346.5|4347.5|4346.5|4348|4347.5|4347.5|4346.5|0
1635330550000|2021-10-27 10:29:10|4348|4347|4348|4347|4348|4347|4348|4347|0
1635330580000|2021-10-27 10:29:40|4348.5|4347.5|4347.5|4346.5|4348.5|4347.5|4347|4346.5|0
1635330590000|2021-10-27 10:29:50|4347|4346|4346.5|4345.5|4347.5|4346|4346.5|4345|0
1635330600000|2021-10-27 10:30:00|4346|4345|4345.5|4345|4346.5|4345|4345.5|4345|0
1635330610000|2021-10-27 10:30:10|4346|4345.5|4346|4345.5|4346.5|4346|4345.5|4345|0
1635330620000|2021-10-27 10:30:20|4346.5|4345|4345.5|4345|4346.5|4345|4345.5|4345|0
1635330640000|2021-10-27 10:30:40|4346|4345.5|4345.5|4345|4346|4345.5|4345|4344.5|0
1635330650000|2021-10-27 10:30:50|4345|4344.5|4345|4344.5|4345|4344.5|4345|4344.5|0
1635330660000|2021-10-27 10:31:00|4345.5||4345.5||4345.5||4345.5||0
1635330670000|2021-10-27 10:31:10||4345||4345||4345||4344.5|0
1635330680000|2021-10-27 10:31:20|4346|4345.5|4346|4345|4346|4345.5|4346|4345|0
1635330690000|2021-10-27 10:31:30||4345.5||4345.5||4345.5||4345.5|0
1635330700000|2021-10-27 10:31:40|4345.5|4345|4345.5|4344.5|4345.5|4345|4344.5|4344|0
1635330720000|2021-10-27 10:32:00|4346|4345|4346|4345.5|4346|4345.5|4346|4345|0
1635330730000|2021-10-27 10:32:10|4345.5|4344.5|4345.5|4344.5|4345.5|4345|4345.5|4344.5|0
1635330740000|2021-10-27 10:32:20|4346|4345|4346.5|4346|4346.5|4346|4346|4345|0
1635330750000|2021-10-27 10:32:30|4347|4346.5|4348|4347|4348|4347|4347|4346.5|0
1635330760000|2021-10-27 10:32:40|4348.5||4348||4348.5||4348||0
1635330780000|2021-10-27 10:33:00|4348.5|4347.5|4348|4347.5|4349|4348.5|4348|4347.5|0
1635330790000|2021-10-27 10:33:10|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|0
1635330800000|2021-10-27 10:33:20|4347|4346.5|4347|4346.5|4347|4346.5|4346.5|4345.5|0
1635330820000|2021-10-27 10:33:40|4347.5|4347|4347.5|4346.5|4347.5|4347|4347.5|4346.5|0
1635330840000|2021-10-27 10:34:00|4347|4346|4346.5|4345.5|4347|4346.5|4346.5|4345.5|0
1635330850000|2021-10-27 10:34:10|4346|4346|4346|4345|4346|4346|4345.5|4345|0
1635330860000|2021-10-27 10:34:20|4346.5|4345.5|4345.5|4344.5|4346.5|4345.5|4345.5|4344.5|0
1635330890000|2021-10-27 10:34:50|4346|4345|4344.5|4344|4346|4345|4344.5|4344|0
1635330900000|2021-10-27 10:35:00|4345|4343.5|4343.5|4342.5|4345|4343.5|4343|4342.5|0
1635330910000|2021-10-27 10:35:10||4343||4343||4343||4343|0
1635330920000|2021-10-27 10:35:20|4343|4342.5|4343|4342|4343|4342.5|4342.5|4342|0
1635330940000|2021-10-27 10:35:40|4342.5|4341.5|4342|4341|4342.5|4341.5|4341.5|4341|0
1635330960000|2021-10-27 10:36:00|4341.5|4340.5|4341|4340|4341.5|4341|4341|4340|0
1635330970000|2021-10-27 10:36:10|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|0
1635330980000|2021-10-27 10:36:20||4341||4341||4341||4341|0
1635330990000|2021-10-27 10:36:30|4342|4341.5|4342|4341.5|4342|4341.5|4342|4341.5|0
1635331000000|2021-10-27 10:36:40||4341||4341.5||4341.5||4341|0
1635331010000|2021-10-27 10:36:50|4342.5|4341|4341.5|4341|4342.5|4341|4341.5|4341|0
1635331020000|2021-10-27 10:37:00|4341|4340.5|4341.5|4340.5|4341.5|4340.5|4341|4340.5|0
1635331030000|2021-10-27 10:37:10|4341|4340|4341|4340.5|4341|4340.5|4340.5|4340|0
1635331040000|2021-10-27 10:37:20|4341.5||4341.5||4341.5||4341.5||0
1635331070000|2021-10-27 10:37:50|4342|4341|4342.5|4341.5|4342.5|4342|4341.5|4341|0
1635331080000|2021-10-27 10:38:00|4342|4341|4341.5|4340.5|4342|4341|4341.5|4340.5|0
1635331090000|2021-10-27 10:38:10|4342|4341|4343|4342|4343|4342.5|4342|4341|0
1635331100000|2021-10-27 10:38:20|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|0
1635331110000|2021-10-27 10:38:30|4342||4342.5||4342.5||4342||0
1635331120000|2021-10-27 10:38:40||4342||4341.5||4342||4341.5|0
1635331150000|2021-10-27 10:39:10||4342||4341.5||4342||4341.5|0
1635331160000|2021-10-27 10:39:20||4342||4341.5||4342||4341.5|0
1635331170000|2021-10-27 10:39:30|4343|4342|4343|4342|4343|4342.5|4343|4342|0
1635331180000|2021-10-27 10:39:40||4342.5||4342.5||4342.5||4342.5|0
1635331190000|2021-10-27 10:39:50|4343.5|4343|4343.5|4343|4343.5|4343|4343.5|4343|0
1635331200000|2021-10-27 10:40:00|4343|4342.5|4343.5|4342.5|4343.5|4342.5|4343|4342.5|0
1635331220000|2021-10-27 10:40:20|4343|4342|4343|4342|4343|4342|4342.5|4342|0
1635331230000|2021-10-27 10:40:30|4342.5||4343||4343||4342.5||0
1635331240000|2021-10-27 10:40:40|4342.5|4342.5|4343|4342.5|4343|4342.5|4342.5|4342.5|0
1635331250000|2021-10-27 10:40:50||4342||4342||4342||4342|0
1635331260000|2021-10-27 10:41:00|4342.5|4341|4340|4339.5|4342.5|4341.5|4340|4339.5|0
1635331270000|2021-10-27 10:41:10|4339.5|4339|4341|4340|4341|4340|4339.5|4339|0
1635331280000|2021-10-27 10:41:20|4341.5|4340.5|4342|4341|4342|4341|4341.5|4340.5|0
1635331290000|2021-10-27 10:41:30|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|4342|4341.5|0
1635331300000|2021-10-27 10:41:40|4342||4342.5||4342.5||4342||0
1635331310000|2021-10-27 10:41:50|4342||4342.5||4342.5||4342||0
1635331340000|2021-10-27 10:42:20|4342||4342||4342||4342||0
1635331360000|2021-10-27 10:42:40|4341.5|4341|4341.5|4341|4342|4341.5|4341.5|4341|0
1635331370000|2021-10-27 10:42:50|4342||4342||4342||4342||0
1635331420000|2021-10-27 10:43:40|4342.5|4341.5|4343.5|4342.5|4343.5|4342.5|4342.5|4341.5|0
1635331440000|2021-10-27 10:44:00|4344|4343|4344|4343.5|4344.5|4343.5|4343.5|4343|0
1635331450000|2021-10-27 10:44:10|4344.5||4344.5||4344.5||4344.5||0
1635331460000|2021-10-27 10:44:20|4344||4344||4344||4344||0
1635331470000|2021-10-27 10:44:30|4343.5|4343|4343.5|4343|4344|4343|4341|4340|0
1635331480000|2021-10-27 10:44:40|4344|4342.5|4343.5|4342.5|4344|4343|4343|4342|0
1635331490000|2021-10-27 10:44:50|4343||4343||4343||4343||0
1635331500000|2021-10-27 10:45:00|4343.5|4343|4343|4342.5|4343.5|4343|4343|4342.5|0
1635331510000|2021-10-27 10:45:10|4342.5|4342|4342.5|4341.5|4342.5|4342|4342.5|4341.5|0
1635331520000|2021-10-27 10:45:20|4342|4342|4342|4341.5|4342|4342|4342|4341.5|0
1635331530000|2021-10-27 10:45:30|4341.5|4341|4340.5|4339.5|4341.5|4341|4340.5|4339.5|0
1635331560000|2021-10-27 10:46:00|4341|4340|4341|4340.5|4341|4340.5|4340.5|4340|0
1635331570000|2021-10-27 10:46:10|4340.5|4340|4341|4340|4341|4340|4340.5|4339.5|0
1635331580000|2021-10-27 10:46:20|4341.5|4340.5|4341|4340|4341.5|4341|4341|4340|0
1635331600000|2021-10-27 10:46:40|4340.5|4339.5|4340|4339.5|4340.5|4340|4339.5|4339|0
1635331610000|2021-10-27 10:46:50|4340.5|4340|4340|4339|4340.5|4340|4340|4339|0
1635331620000|2021-10-27 10:47:00|4339.5|4338.5|4339|4338|4340|4338.5|4338.5|4338|0
1635331630000|2021-10-27 10:47:10|4338.5|4337.5|4338|4337|4338.5|4337.5|4338|4337|0
1635331640000|2021-10-27 10:47:20|4338.5|4337.5|4338.5|4337.5|4338.5|4338|4338.5|4337.5|0
1635331650000|2021-10-27 10:47:30|4338|4337|4338|4337|4338|4337|4337.5|4337|0
1635331660000|2021-10-27 10:47:40|4337.5|4336.5|4337|4336.5|4337.5|4336.5|4337|4336.5|0
1635331670000|2021-10-27 10:47:50|4336.5|4336|4336|4335.5|4337|4336|4336|4335.5|0
1635331680000|2021-10-27 10:48:00|4335.5|4335|4335.5|4335|4336.5|4335.5|4335.5|4335|0
1635331690000|2021-10-27 10:48:10|4335|4334.5|4336|4335.5|4336.5|4335.5|4335|4334|0
1635331710000|2021-10-27 10:48:30|4335.5|4335|4336|4335|4336.5|4335.5|4335.5|4335|0
1635331720000|2021-10-27 10:48:40|4335.5||4336||4336||4335.5||0
1635331730000|2021-10-27 10:48:50|4335.5|4334.5|4335.5|4334.5|4335.5|4335|4335.5|4334.5|0
1635331740000|2021-10-27 10:49:00|4335|4334|4335|4334|4335.5|4334.5|4334.5|4334|0
1635331750000|2021-10-27 10:49:10|4334.5||4334.5||4334.5||4334.5||0
1635331760000|2021-10-27 10:49:20||4333.5||4333.5||4333.5||4333.5|0
1635331780000|2021-10-27 10:49:40|4334|4333|4334|4333|4334.5|4333.5|4333.5|4333|0
1635331790000|2021-10-27 10:49:50|4333.5|4333.5|4334|4333.5|4334|4333.5|4333.5|4333.5|0
1635331800000|2021-10-27 10:50:00|4333.5|4333|4334|4333.5|4334.5|4333.5|4333.5|4333|0
1635331810000|2021-10-27 10:50:10|4333.5|4333|4332.5|4332|4333.5|4333|4332.5|4332|0
1635331820000|2021-10-27 10:50:20|4333|4331.5|4332|4331|4333|4331.5|4331.5|4330.5|0
1635331830000|2021-10-27 10:50:30|4331.5|4330.5|4331.5|4330.5|4332|4331|4331.5|4330.5|0
1635331840000|2021-10-27 10:50:40|4330.5|4330|4331.5|4331|4331.5|4331|4330.5|4330|0
1635331850000|2021-10-27 10:50:50|4332|4330.5|4331|4330.5|4332|4330.5|4331|4330.5|0
1635331860000|2021-10-27 10:51:00|4331.5||4331||4331.5||4331||0
1635331880000|2021-10-27 10:51:20|4330.5|4330|4329|4328|4330.5|4330|4329|4328|0
1635331890000|2021-10-27 10:51:30|4329.5|4328.5|4329|4328.5|4329.5|4328.5|4329|4328.5|0
1635331900000|2021-10-27 10:51:40|4329.5|4328|4327.5|4327|4329.5|4328|4327.5|4326.5|0
1635331910000|2021-10-27 10:51:50|4328|4327.5|4328|4327|4328.5|4327.5|4327.5|4327|0
1635331920000|2021-10-27 10:52:00|4328.5|4327.5|4328.5|4328|4328.5|4328|4328.5|4327|0
1635331930000|2021-10-27 10:52:10|4329||4329||4329||4329||0
1635331940000|2021-10-27 10:52:20|4328.5|4327.5|4328|4326.5|4328.5|4327.5|4327.5|4326.5|0
1635331950000|2021-10-27 10:52:30|4327.5|4327|4327.5|4326.5|4327.5|4327|4327.5|4326.5|0
1635331960000|2021-10-27 10:52:40|4327|4326|4327|4326|4327|4326|4327|4326|0
1635331970000|2021-10-27 10:52:50|4326.5|4325.5|4327|4326.5|4327|4326.5|4326.5|4325.5|0
1635331980000|2021-10-27 10:53:00|4327.5|4326|4327.5|4326.5|4327.5|4326.5|4327.5|4326|0
1635331990000|2021-10-27 10:53:10|4328|4327|4327.5|4326.5|4328|4327.5|4327.5|4326.5|0
1635332000000|2021-10-27 10:53:20|4328|4327|4327.5|4326.5|4328|4327|4327.5|4326.5|0
1635332010000|2021-10-27 10:53:30|4328|4327|4329|4328.5|4329|4328.5|4328|4327|0
1635332020000|2021-10-27 10:53:40|4329.5|4328|4329.5|4328.5|4330|4329.5|4329.5|4328|0
1635332030000|2021-10-27 10:53:50|4330||4329.5||4330||4329.5||0
1635332040000|2021-10-27 10:54:00|4330|4329|4329.5|4328.5|4330|4329|4329.5|4328.5|0
1635332090000|2021-10-27 10:54:50|4330|4329.5|4330|4329|4330|4329.5|4330|4329|0
1635332100000|2021-10-27 10:55:00||4329.5||4329||4329.5||4329|0
1635332110000|2021-10-27 10:55:10|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|4330.5|4329|0
1635332120000|2021-10-27 10:55:20|4330|4329|4330|4329|4330|4329|4330|4329|0
1635332130000|2021-10-27 10:55:30|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|4329.5|4329|0
1635332140000|2021-10-27 10:55:40|4330|4330|4330|4329.5|4330|4330|4329.5|4329|0
1635332150000|2021-10-27 10:55:50|4329.5|4329|4328|4327|4330|4329|4328|4327|0
1635332160000|2021-10-27 10:56:00|4327.5|4327.5|4327.5|4327|4328|4327.5|4327|4326|0
1635332170000|2021-10-27 10:56:10||4326.5||4326.5||4326.5||4326.5|0
1635332180000|2021-10-27 10:56:20|4327|4326|4326.5|4325.5|4327|4326|4326.5|4325.5|0
1635332190000|2021-10-27 10:56:30|4326|4325|4326.5|4325.5|4326.5|4325.5|4325.5|4325|0
1635332200000|2021-10-27 10:56:40||4326||4325.5||4326||4325.5|0
1635332210000|2021-10-27 10:56:50|4326|4326|4326|4325|4326|4326|4326|4325|0
1635332220000|2021-10-27 10:57:00|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|0
1635332240000|2021-10-27 10:57:20|4327|4326|4327|4326|4327|4326.5|4327|4326|0
1635332250000|2021-10-27 10:57:30|4326.5|4325.5|4326.5|4326|4326.5|4326|4326|4325.5|0
1635332260000|2021-10-27 10:57:40|4327.5|4327|4328|4327|4328|4327|4327|4326|0
1635332270000|2021-10-27 10:57:50||4327.5||4327.5||4327.5||4327|0
1635332280000|2021-10-27 10:58:00|4327.5|4327|4328.5|4327|4328.5|4327.5|4327.5|4327|0
1635332290000|2021-10-27 10:58:10|4328|4326.5|4327|4326.5|4328|4326.5|4327|4326.5|0
1635332300000|2021-10-27 10:58:20|4327.5|4327|4328|4326.5|4328|4327|4327.5|4326.5|0
1635332320000|2021-10-27 10:58:40|4327.5||4327.5||4327.5||4327||0
1635332330000|2021-10-27 10:58:50||4327||4327||4327||4326.5|0
1635332340000|2021-10-27 10:59:00|4328|4327.5|4329|4328|4329|4328|4328|4327.5|0
1635332350000|2021-10-27 10:59:10|4329.5|4328.5|4330|4329|4330|4329|4329.5|4328.5|0
1635332360000|2021-10-27 10:59:20|4330.5|4329.5|4329.5|4328|4330.5|4330|4329|4328|0
1635332370000|2021-10-27 10:59:30|4329|4327.5|4329|4328|4329|4328|4328.5|4327.5|0
1635332380000|2021-10-27 10:59:40|4329.5|4328.5|4329|4328.5|4329.5|4328.5|4329|4328|0
1635332390000|2021-10-27 10:59:50||4328||4328||4328||4328|0
1635332400000|2021-10-27 11:00:00|4329.5|4328.5|4330|4329.5|4330|4329.5|4329.5|4328.5|0
1635332410000|2021-10-27 11:00:10|4329.5|4329|4330|4329.5|4330|4329.5|4329.5|4329|0
1635332420000|2021-10-27 11:00:20|4330.5|4330|4332|4331|4332|4331|4330.5|4330|0
1635332430000|2021-10-27 11:00:30|4332.5|4331.5|4332|4331|4332.5|4331.5|4332|4331|0
1635332440000|2021-10-27 11:00:40|4331.5|4331.5|4332.5|4331.5|4332.5|4331.5|4331.5|4331.5|0
1635332450000|2021-10-27 11:00:50|4333|4332|4333|4332|4333|4332|4333|4331.5|0
1635332460000|2021-10-27 11:01:00|4333.5|4332.5|4333|4332.5|4334|4333|4333|4332.5|0
1635332470000|2021-10-27 11:01:10|4333.5|4332|4332.5|4331.5|4333.5|4332|4332|4331.5|0
1635332480000|2021-10-27 11:01:20|4333|4332|4333.5|4332|4333.5|4332.5|4333|4331.5|0
1635332490000|2021-10-27 11:01:30||4332.5||4332.5||4333||4332|0
1635332500000|2021-10-27 11:01:40|4333|4332|4333|4332.5|4333|4332.5|4333|4332|0
1635332510000|2021-10-27 11:01:50|4333.5||4333.5||4333.5||4333.5||0
1635332520000|2021-10-27 11:02:00|4333|4332|4333|4331.5|4333|4332.5|4332.5|4331.5|0
1635332530000|2021-10-27 11:02:10|4332.5|4332|4333.5|4332|4333.5|4332.5|4332.5|4332|0
1635332540000|2021-10-27 11:02:20|4333|4332.5|4333.5|4332.5|4333.5|4332.5|4332|4331|0
1635332550000|2021-10-27 11:02:30|4333|4332|4332.5|4331.5|4333|4332|4332.5|4331.5|0
1635332560000|2021-10-27 11:02:40|4332|4331|4332|4331|4332|4331|4331.5|4331|0
1635332580000|2021-10-27 11:03:00|4331.5||4332||4332||4331.5||0
1635332590000|2021-10-27 11:03:10|4332.5|4331.5|4332.5|4332|4332.5|4332|4332.5|4331.5|0
1635332600000|2021-10-27 11:03:20|4333|4332.5|4334|4333|4334|4333.5|4333|4332.5|0
1635332620000|2021-10-27 11:03:40|4334.5|4333.5|4335.5|4334.5|4335.5|4335|4334.5|4333.5|0
1635332630000|2021-10-27 11:03:50|4335|4334|4334|4333|4335|4334|4334|4333|0
1635332640000|2021-10-27 11:04:00|4334.5||4334||4334.5||4334||0
1635332650000|2021-10-27 11:04:10|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|0
1635332660000|2021-10-27 11:04:20|4334|4333|4334|4333.5|4334|4333.5|4334|4333|0
1635332670000|2021-10-27 11:04:30|4333.5|4333|4334|4333|4334|4333|4333.5|4332.5|0
1635332680000|2021-10-27 11:04:40|4334.5|4333.5|4335|4334|4335|4334|4334|4333.5|0
1635332690000|2021-10-27 11:04:50|4335.5|4335|4335|4334.5|4335.5|4335|4335|4334|0
1635332700000|2021-10-27 11:05:00|4335.5|4335|4335.5|4334.5|4336|4335|4335|4334.5|0
1635332710000|2021-10-27 11:05:10|4336|4335|4336|4335|4336|4335|4336|4335|0
1635332720000|2021-10-27 11:05:20|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|0
1635332730000|2021-10-27 11:05:30||4335||4335||4335||4335|0
1635332740000|2021-10-27 11:05:40|4336||4336||4336||4336||0
1635332750000|2021-10-27 11:05:50|4336.5|4335.5|4337|4336.5|4337|4336.5|4336.5|4335.5|0
1635332760000|2021-10-27 11:06:00|4337.5|4337|4336.5|4335.5|4337.5|4337|4336|4335.5|0
1635332770000|2021-10-27 11:06:10|4336|4335|4336|4335|4336|4335|4335.5|4334.5|0
1635332780000|2021-10-27 11:06:20|4335.5|4334.5|4336|4335|4336|4335|4335.5|4334.5|0
1635332790000|2021-10-27 11:06:30|4336.5|4335.5|4337|4336|4337|4336.5|4336.5|4335.5|0
1635332800000|2021-10-27 11:06:40|4336.5|4335.5|4336.5|4335|4336.5|4335.5|4336.5|4335|0
1635332810000|2021-10-27 11:06:50|4336|4334.5|4335.5|4334.5|4336|4334.5|4335|4334|0
1635332820000|2021-10-27 11:07:00|4336|4335|4336.5|4335.5|4336.5|4335.5|4336|4335|0
1635332830000|2021-10-27 11:07:10|4336|4336|4336.5|4335.5|4336.5|4336|4336|4335.5|0
1635332840000|2021-10-27 11:07:20|4336|4335|4336.5|4335.5|4336.5|4335.5|4336|4335|0
1635332850000|2021-10-27 11:07:30|4337|4336|4336.5|4335.5|4337|4336|4336.5|4335.5|0
1635332860000|2021-10-27 11:07:40|4336|4336|4336.5|4335.5|4336.5|4336|4336|4335.5|0
1635332880000|2021-10-27 11:08:00|4336|4335|4334|4333.5|4336|4335|4334|4333.5|0
1635332890000|2021-10-27 11:08:10||4333||4333||4333||4333|0
1635332920000|2021-10-27 11:08:40|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|4334|4333|0
1635332930000|2021-10-27 11:08:50|4334||4334||4334.5||4334||0
1635332940000|2021-10-27 11:09:00|4333.5|4333|4334|4333.5|4334|4333.5|4333|4332.5|0
1635332950000|2021-10-27 11:09:10|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|0
1635332960000|2021-10-27 11:09:20|4335|4334.5|4334.5|4333.5|4335.5|4334.5|4334.5|4333.5|0
1635332970000|2021-10-27 11:09:30|4335|4334|4334|4333.5|4335.5|4334.5|4334|4333.5|0
1635332980000|2021-10-27 11:09:40|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|0
1635332990000|2021-10-27 11:09:50|4335|4334.5|4334.5|4334|4335|4334.5|4334.5|4334|0
1635333000000|2021-10-27 11:10:00|4335|4334.5|4336|4335|4336|4335.5|4335|4334.5|0
1635333010000|2021-10-27 11:10:10|4335.5|4334.5|4335|4334|4335.5|4334.5|4334.5|4334|0
1635333020000|2021-10-27 11:10:20|4335.5|4334.5|4335|4334|4335.5|4334.5|4335|4334|0
1635333030000|2021-10-27 11:10:30|4335.5|4334.5|4336|4335|4336|4335|4335|4334.5|0
1635333050000|2021-10-27 11:10:50|4336.5|4335.5|4337|4336|4337|4336|4336.5|4335.5|0
1635333060000|2021-10-27 11:11:00||4335.5||4336||4336||4335.5|0
1635333070000|2021-10-27 11:11:10|4337.5|4336.5|4338.5|4338|4338.5|4338|4337.5|4336.5|0
1635333080000|2021-10-27 11:11:20|4338|4337.5|4340.5|4339|4340.5|4339.5|4338|4337.5|0
1635333090000|2021-10-27 11:11:30|4340|4339.5|4340|4339|4340|4339.5|4340|4339|0
1635333100000|2021-10-27 11:11:40|4340.5|4339.5|4340.5|4339.5|4340.5|4340|4340.5|4339.5|0
1635333110000|2021-10-27 11:11:50||4340||4339.5||4340||4339.5|0
1635333120000|2021-10-27 11:12:00|4341|4340|4341|4340|4341|4340|4341|4340|0
1635333130000|2021-10-27 11:12:10|4340.5|4339.5|4341|4339.5|4341|4340|4340|4339.5|0
1635333150000|2021-10-27 11:12:30|4341.5|4340|4342.5|4341.5|4342.5|4341.5|4341.5|4340|0
1635333160000|2021-10-27 11:12:40|4342|4341|4342|4341|4342|4341|4341.5|4341|0
1635333170000|2021-10-27 11:12:50|4342.5|4341.5|4343.5|4342.5|4343.5|4343|4342.5|4341.5|0
1635333180000|2021-10-27 11:13:00||4343||4342.5||4343||4342.5|0
1635333190000|2021-10-27 11:13:10|4343|4342|4343.5|4342.5|4343.5|4342.5|4343|4342|0
1635333200000|2021-10-27 11:13:20|4344|4343.5|4342.5|4342|4344|4343.5|4342.5|4342|0
1635333210000|2021-10-27 11:13:30|4343||4343||4343||4343||0
1635333220000|2021-10-27 11:13:40|4342.5|4341.5|4343|4342|4343|4342|4342|4341.5|0
1635333230000|2021-10-27 11:13:50|4342.5|4341.5|4342|4341|4342.5|4342|4341.5|4341|0
1635333240000|2021-10-27 11:14:00|4341.5|4340.5|4341|4340.5|4341.5|4340.5|4341|4340.5|0
1635333250000|2021-10-27 11:14:10|4340.5|4340|4341.5|4340.5|4341.5|4340.5|4340.5|4339.5|0
1635333260000|2021-10-27 11:14:20|4342|4341|4342|4341|4342|4341|4342|4341|0
1635333270000|2021-10-27 11:14:30|4341.5|4340.5|4341.5|4340.5|4342|4340.5|4341|4340|0
1635333280000|2021-10-27 11:14:40|4342|4341|4343|4342|4343|4342|4341.5|4341|0
1635333290000|2021-10-27 11:14:50||4342.5||4342.5||4342.5||4342.5|0
1635333310000|2021-10-27 11:15:10|4343.5||4343.5||4343.5||4343.5||0
1635333320000|2021-10-27 11:15:20|4342.5|4342|4343.5|4342.5|4343.5|4342.5|4342.5|4342|0
1635333330000|2021-10-27 11:15:30|4343|4342|4343|4342|4343|4342|4342.5|4342|0
1635333350000|2021-10-27 11:15:50|4342.5|4342.5|4343|4342.5|4343|4342.5|4342.5|4342|0
1635333360000|2021-10-27 11:16:00|4342.5|4342|4343|4342.5|4343.5|4342.5|4342.5|4342|0
1635333370000|2021-10-27 11:16:10|4342.5|4342|4341.5|4340.5|4342.5|4342|4341.5|4340.5|0
1635333380000|2021-10-27 11:16:20|4341|4340|4341|4340|4341|4340|4340.5|4340|0
1635333390000|2021-10-27 11:16:30||4340.5||4340.5||4340.5||4340|0
1635333400000|2021-10-27 11:16:40|4341.5|4341|4341.5|4341|4342|4341|4341.5|4341|0
1635333410000|2021-10-27 11:16:50|4341|4340.5|4340|4339.5|4341.5|4341|4340|4339.5|0
1635333420000|2021-10-27 11:17:00|4340.5|4340|4341|4340.5|4341|4340.5|4340|4339.5|0
1635333430000|2021-10-27 11:17:10|4340.5|4340|4341|4340|4341|4340|4340.5|4339.5|0
1635333440000|2021-10-27 11:17:20|4340.5|4339.5|4340.5|4340|4340.5|4340|4340|4339|0
1635333450000|2021-10-27 11:17:30|4341|4340.5|4341.5|4340.5|4341.5|4340.5|4341|4340.5|0
1635333460000|2021-10-27 11:17:40|4341|4340|4339.5|4339|4341|4340|4339.5|4339|0
1635333470000|2021-10-27 11:17:50||4338.5||4338.5||4338.5||4338.5|0
1635333520000|2021-10-27 11:18:40|4340|4339|4340.5|4339.5|4340.5|4339.5|4340|4339|0
1635333530000|2021-10-27 11:18:50|4340|4338.5|4338.5|4338|4340|4338.5|4338.5|4338|0
1635333540000|2021-10-27 11:19:00|4339|4338.5|4339|4338.5|4339.5|4338.5|4339|4338|0
1635333550000|2021-10-27 11:19:10|4339.5||4339.5||4339.5||4339||0
1635333560000|2021-10-27 11:19:20|4340|4339|4340.5|4339|4340.5|4339.5|4340|4339|0
1635333570000|2021-10-27 11:19:30|4340|4339.5|4340.5|4340|4340.5|4340|4339.5|4339.5|0
1635333580000|2021-10-27 11:19:40|4341|4340.5|4341.5|4341|4341.5|4341|4341|4340.5|0
1635333590000|2021-10-27 11:19:50|4342||4342||4342||4342||0
1635333600000|2021-10-27 11:20:00|4342.5|4341.5|4343|4342|4343|4342|4342|4341.5|0
1635333610000|2021-10-27 11:20:10|4342.5||4342.5||4342.5||4342.5||0
1635333620000|2021-10-27 11:20:20|4343|4342.5|4343.5|4342|4343.5|4342.5|4342.5|4342|0
1635333630000|2021-10-27 11:20:30|4343|4342.5|4342.5|4342|4343|4342.5|4342.5|4342|0
1635333640000|2021-10-27 11:20:40|4342|4341.5|4344|4343|4344|4343|4342|4341.5|0
1635333650000|2021-10-27 11:20:50|4344.5|4344|4344.5|4343.5|4344.5|4344|4343.5|4343|0
1635333660000|2021-10-27 11:21:00|4345|4344|4344|4343|4345|4344|4343|4342.5|0
1635333670000|2021-10-27 11:21:10|4343.5|4342.5|4344|4343|4344|4343|4343.5|4342.5|0
1635333680000|2021-10-27 11:21:20||4343.5||4343.5||4343.5||4343.5|0
1635333690000|2021-10-27 11:21:30|4344.5|4344|4345|4343.5|4345|4344|4344.5|4343.5|0
1635333700000|2021-10-27 11:21:40|4344.5|4344|4344.5|4343.5|4344.5|4344|4344|4343.5|0
1635333720000|2021-10-27 11:22:00|4344|4343|4346|4345|4346|4345.5|4344|4343|0
1635333730000|2021-10-27 11:22:10|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|0
1635333740000|2021-10-27 11:22:20|4345|4344|4346|4345|4346|4345|4345|4344|0
1635333750000|2021-10-27 11:22:30|4346.5|4345.5|4347|4345.5|4347|4346|4345.5|4345|0
1635333760000|2021-10-27 11:22:40|4346.5|4346|4347|4346|4347|4346.5|4346.5|4346|0
1635333770000|2021-10-27 11:22:50||4346.5||4346||4346.5||4346|0
1635333780000|2021-10-27 11:23:00|4346.5|4346.5|4347|4346.5|4347.5|4347|4346.5|4346.5|0
1635333790000|2021-10-27 11:23:10|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|0
1635333800000|2021-10-27 11:23:20|4348|4347.5|4348|4347|4348.5|4347.5|4347.5|4347|0
1635333810000|2021-10-27 11:23:30|4347.5|4346.5|4348|4347|4348|4347|4347.5|4346.5|0
1635333820000|2021-10-27 11:23:40||4347.5||4347||4347.5||4347|0
1635333840000|2021-10-27 11:24:00|4347.5|4347.5|4348.5|4347.5|4349|4348.5|4347.5|4347.5|0
1635333850000|2021-10-27 11:24:10|4349||4349||4349||4349||0
1635333860000|2021-10-27 11:24:20||4348||4348.5||4348.5||4348|0
1635333870000|2021-10-27 11:24:30|4348.5|4348|4348.5|4347.5|4348.5|4348|4348|4347.5|0
1635333880000|2021-10-27 11:24:40||4348||4348||4348||4348|0
1635333890000|2021-10-27 11:24:50|4348|4347.5|4348.5|4347.5|4348.5|4348|4348|4347.5|0
1635333900000|2021-10-27 11:25:00|4348|4348|4348|4347.5|4348|4348|4348|4347.5|0
1635333910000|2021-10-27 11:25:10|4347.5|4347|4348|4347|4348|4347.5|4347.5|4346.5|0
1635333920000|2021-10-27 11:25:20|4348.5|4347.5|4348.5|4347|4348.5|4348|4348|4347|0
1635333940000|2021-10-27 11:25:40||4347.5||4347.5||4348||4347.5|0
1635333950000|2021-10-27 11:25:50|4348|4347|4348.5|4347.5|4348.5|4347.5|4348|4347|0
1635333960000|2021-10-27 11:26:00|4348|4347|4348|4347|4348|4347.5|4348|4347|0
1635333970000|2021-10-27 11:26:10|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|0
1635334000000|2021-10-27 11:26:40|4348|4347|4347.5|4347|4348|4347|4347.5|4347|0
1635334020000|2021-10-27 11:27:00|4348|4347.5|4348|4347|4348|4347.5|4348|4347|0
1635334030000|2021-10-27 11:27:10|4348.5|4347.5|4348.5|4347.5|4348.5|4348|4348|4347.5|0
1635334040000|2021-10-27 11:27:20|4348|4348|4348|4347.5|4348|4348|4348|4347.5|0
1635334050000|2021-10-27 11:27:30||4347||4347||4347||4347|0
1635334060000|2021-10-27 11:27:40|4348.5|4347.5|4349.5|4348.5|4349.5|4349|4348.5|4347.5|0
1635334070000|2021-10-27 11:27:50||4349||4349||4349||4349|0
1635334080000|2021-10-27 11:28:00|4349|4348.5|4349.5|4348.5|4349.5|4349|4349|4348.5|0
1635334090000|2021-10-27 11:28:10|4350|4349|4349|4348|4350|4349|4349|4348|0
1635334100000|2021-10-27 11:28:20|4348.5|4347.5|4347|4346|4348.5|4347.5|4347|4346|0
1635334110000|2021-10-27 11:28:30|4347.5|4346.5|4347.5|4347|4347.5|4347|4345.5|4344.5|0
1635334120000|2021-10-27 11:28:40|4348|4347.5|4348|4347.5|4348|4347.5|4347.5|4347|0
1635334130000|2021-10-27 11:28:50|4347.5|4347|4347.5|4346.5|4347.5|4347|4347|4346.5|0
1635334140000|2021-10-27 11:29:00||4347||4347||4347||4347|0
1635334150000|2021-10-27 11:29:10|4347|4346.5|4347.5|4346.5|4347.5|4346.5|4347|4346.5|0
1635334160000|2021-10-27 11:29:20|4346.5|4346|4347.5|4346.5|4347.5|4346.5|4346.5|4346|0
1635334170000|2021-10-27 11:29:30|4347|4346|4346.5|4345.5|4347.5|4346|4346|4345.5|0
1635334180000|2021-10-27 11:29:40|4346|4345|4345.5|4344.5|4346.5|4345|4345.5|4344.5|0
1635334190000|2021-10-27 11:29:50|4346|4345|4346|4345.5|4346|4345.5|4346|4345|0
1635334200000|2021-10-27 11:30:00|4345.5|4345|4346|4345|4346|4345.5|4345.5|4345|0
1635334220000|2021-10-27 11:30:20|4346.5|4345.5|4347|4346|4347|4346|4346.5|4345.5|0
1635334230000|2021-10-27 11:30:30|4347.5|4346.5|4347|4346.5|4347.5|4346.5|4347|4346|0
1635334240000|2021-10-27 11:30:40|4346.5|4346|4346.5|4345.5|4346.5|4346|4346|4345.5|0
1635334250000|2021-10-27 11:30:50|4347|4346|4347.5|4346.5|4347.5|4346.5|4347|4346|0
1635334260000|2021-10-27 11:31:00|4348|4347|4348|4347.5|4348.5|4347.5|4348|4347|0
1635334270000|2021-10-27 11:31:10|4347.5|4347|4348|4346.5|4348|4347|4347.5|4346.5|0
1635334280000|2021-10-27 11:31:20|4347.5|4346|4347|4346|4347.5|4346|4346.5|4346|0
1635334290000|2021-10-27 11:31:30|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|0
1635334300000|2021-10-27 11:31:40|4347|4346|4346|4345.5|4347|4346|4346|4345.5|0
1635334310000|2021-10-27 11:31:50|4345.5|4345|4345|4344|4345.5|4345|4344.5|4344|0
1635334320000|2021-10-27 11:32:00|4344.5|4343.5|4344.5|4343|4344.5|4344|4344|4343|0
1635334330000|2021-10-27 11:32:10|4345|4343.5|4345|4344|4345.5|4345|4344.5|4343.5|0
1635334350000|2021-10-27 11:32:30|4345.5|4344.5|4345|4344.5|4345.5|4344.5|4345|4344|0
1635334360000|2021-10-27 11:32:40|4344.5|4344|4345|4344|4345|4344.5|4344.5|4343.5|0
1635334370000|2021-10-27 11:32:50|4344.5|4343.5|4344.5|4343.5|4344.5|4343.5|4344|4343.5|0
1635334380000|2021-10-27 11:33:00|4344|4343|4344|4343|4344|4343|4344|4342.5|0
1635334390000|2021-10-27 11:33:10||4342.5||4342.5||4342.5||4342.5|0
1635334400000|2021-10-27 11:33:20|4343.5|4342|4343.5|4342|4343.5|4342.5|4343|4342|0
1635334410000|2021-10-27 11:33:30||4342.5||4342.5||4342.5||4342|0
1635334420000|2021-10-27 11:33:40|4342.5|4342|4344|4343|4344|4343|4342.5|4342|0
1635334440000|2021-10-27 11:34:00||4343.5||4343.5||4343.5||4343.5|0
1635334450000|2021-10-27 11:34:10|4343.5|4343|4344|4343|4344|4343.5|4343.5|4343|0
1635334460000|2021-10-27 11:34:20||4342.5||4342.5||4342.5||4342.5|0
1635334470000|2021-10-27 11:34:30|4343.5|4342|4343|4342|4343.5|4342.5|4342.5|4342|0
1635334480000|2021-10-27 11:34:40|4343.5|4342.5|4343|4342.5|4343.5|4342.5|4343|4342.5|0
1635334490000|2021-10-27 11:34:50|4343.5|4341|4344|4343|4344.5|4344|4342.5|4341|0
1635334500000|2021-10-27 11:35:00|4343.5|4342.5|4343|4342|4343.5|4342.5|4343|4342|0
1635334510000|2021-10-27 11:35:10|4342.5|4342.5|4343|4342|4343|4342.5|4342.5|4342|0
1635334520000|2021-10-27 11:35:20|4342.5|4341.5|4342|4341|4342.5|4341.5|4342|4341|0
1635334530000|2021-10-27 11:35:30|4341.5|4341.5|4341.5|4340.5|4341.5|4341.5|4341.5|4340.5|0
1635334540000|2021-10-27 11:35:40||4341||4341||4341||4340.5|0
1635334550000|2021-10-27 11:35:50||4340.5||4340.5||4340.5||4340.5|0
1635334560000|2021-10-27 11:36:00|4341|4341|4341|4339.5|4341.5|4341|4340|4339|0
1635334580000|2021-10-27 11:36:20|4341.5|4340|4341.5|4340.5|4341.5|4341|4341.5|4340|0
1635334590000|2021-10-27 11:36:30||4341||4341||4341||4341|0
1635334600000|2021-10-27 11:36:40||4340.5||4341||4341||4340.5|0
1635334610000|2021-10-27 11:36:50|4341|4340.5|4341.5|4340.5|4341.5|4340.5|4341|4340.5|0
1635334620000|2021-10-27 11:37:00||4341||4340.5||4341||4340.5|0
1635334630000|2021-10-27 11:37:10|4342|4341|4343|4342|4343|4342|4342|4341|0
1635334640000|2021-10-27 11:37:20|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|0
1635334650000|2021-10-27 11:37:30|4343|4343|4343|4342.5|4343|4343|4343|4342.5|0
1635334670000|2021-10-27 11:37:50|4342.5|4342|4342.5|4341.5|4342.5|4342|4342|4341|0
1635334680000|2021-10-27 11:38:00|4342||4342.5||4342.5||4342||0
1635334690000|2021-10-27 11:38:10|4342|4342|4342.5|4341.5|4342.5|4342|4342|4341.5|0
1635334700000|2021-10-27 11:38:20|4342||4342.5||4342.5||4342||0
1635334710000|2021-10-27 11:38:30|4343|4342|4343.5|4343|4343.5|4343|4342.5|4342|0
1635334720000|2021-10-27 11:38:40|4343|4342.5|4343|4342|4343|4342.5|4342.5|4342|0
1635334730000|2021-10-27 11:38:50|4342.5|4341.5|4343|4342|4343|4342|4342|4341|0
1635334740000|2021-10-27 11:39:00||4342.5||4342||4342.5||4342|0
1635334750000|2021-10-27 11:39:10|4342.5||4343||4343||4342.5||0
1635334780000|2021-10-27 11:39:40|4343.5|4342.5|4343|4342|4343.5|4342.5|4342.5|4342|0
1635334800000|2021-10-27 11:40:00|4343.5|4342.5|4343.5|4342.5|4344.5|4344|4343.5|4342.5|0
1635334810000|2021-10-27 11:40:10|4344|4343|4344.5|4343.5|4344.5|4343.5|4344|4343|0
1635334820000|2021-10-27 11:40:20|4345|4343|4345|4344|4345|4344|4345|4343|0
1635334830000|2021-10-27 11:40:30|4345.5|4343.5|4346|4345|4346|4345.5|4345.5|4343.5|0
1635334850000|2021-10-27 11:40:50||4345.5||4345.5||4345.5||4345.5|0
1635334860000|2021-10-27 11:41:00|4346.5|4346|4346.5|4345|4346.5|4346|4346.5|4345|0
1635334870000|2021-10-27 11:41:10|4346|4344.5|4345.5|4344.5|4346|4344.5|4344.5|4344|0
1635334880000|2021-10-27 11:41:20|4346|4345|4346.5|4345.5|4346.5|4346|4346|4345|0
1635334890000|2021-10-27 11:41:30|4346|4345|4345.5|4344.5|4346|4345|4345.5|4344.5|0
1635334910000|2021-10-27 11:41:50||4344||4344||4344||4344|0
1635334920000|2021-10-27 11:42:00||4344.5||4344.5||4345||4344.5|0
1635334930000|2021-10-27 11:42:10|4346|4345|4345.5|4344.5|4346.5|4345.5|4345.5|4344.5|0
1635334940000|2021-10-27 11:42:20|4345|4344|4344.5|4344|4345.5|4344|4344.5|4344|0
1635334950000|2021-10-27 11:42:30|4344|4343.5|4344.5|4343.5|4344.5|4343.5|4344|4343.5|0
1635334960000|2021-10-27 11:42:40||4344||4344||4344||4344|0
1635334970000|2021-10-27 11:42:50|4344|4343.5|4344|4343|4344|4343.5|4344|4343|0
1635335000000|2021-10-27 11:43:20|4344.5|4343.5|4345|4344|4345|4344.5|4344.5|4343|0
1635335010000|2021-10-27 11:43:30|4344.5||4345||4345||4344.5||0
1635335020000|2021-10-27 11:43:40|4344.5|4343.5|4344|4343.5|4344.5|4343.5|4344|4343.5|0
1635335030000|2021-10-27 11:43:50|4344.5||4344.5||4344.5||4344.5||0
1635335040000|2021-10-27 11:44:00||4344||4343.5||4344||4343.5|0
1635335080000|2021-10-27 11:44:40|4345|4344|4345|4344|4345|4344.5|4345|4344|0
1635335110000|2021-10-27 11:45:10|4345.5|4344.5|4345.5|4344.5|4345.5|4345|4345.5|4344.5|0
1635335120000|2021-10-27 11:45:20|4345|4344|4345|4344|4345.5|4344.5|4344.5|4344|0
1635335130000|2021-10-27 11:45:30|4344.5|4343.5|4344.5|4343.5|4344.5|4343.5|4344|4343|0
1635335140000|2021-10-27 11:45:40||4344||4344||4344||4344|0
1635335150000|2021-10-27 11:45:50|4345|4344.5|4345|4344.5|4345|4344.5|4345|4344|0
1635335160000|2021-10-27 11:46:00|4344.5|4344|4344.5|4343.5|4344.5|4344|4344|4343.5|0
1635335170000|2021-10-27 11:46:10|4344|4343|4344|4343.5|4344|4343.5|4343.5|4343|0
1635335180000|2021-10-27 11:46:20||4343||4343||4343||4343|0
1635335200000|2021-10-27 11:46:40|4343.5|4343.5|4344.5|4344|4344.5|4344|4343.5|4343|0
1635335210000|2021-10-27 11:46:50|4345|4344.5|4346|4345|4346|4345.5|4345|4344.5|0
1635335220000|2021-10-27 11:47:00||4345.5||4345.5||4345.5||4345.5|0
1635335230000|2021-10-27 11:47:10|4345.5|4345|4345.5|4344.5|4345.5|4345|4345|4344.5|0
1635335240000|2021-10-27 11:47:20|4346|4345|4345|4344.5|4346|4345|4345|4344.5|0
1635335250000|2021-10-27 11:47:30|4345.5|4344|4345|4344|4345.5|4344|4344.5|4343.5|0
1635335260000|2021-10-27 11:47:40||4344.5||4344||4344.5||4344|0
1635335270000|2021-10-27 11:47:50|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|4344.5|4344|0
1635335280000|2021-10-27 11:48:00||4345||4345||4345||4345|0
1635335290000|2021-10-27 11:48:10|4345|4344.5|4344.5|4343.5|4345|4344.5|4344.5|4343.5|0
1635335300000|2021-10-27 11:48:20|4344||4344.5||4344.5||4344||0
1635335310000|2021-10-27 11:48:30|4345|4344|4345|4344|4345|4344.5|4344.5|4344|0
1635335320000|2021-10-27 11:48:40|4344.5|4344.5|4345|4344|4345|4344.5|4344.5|4344|0
1635335330000|2021-10-27 11:48:50|4345.5|4344.5|4346.5|4345.5|4346.5|4345.5|4345.5|4344.5|0
1635335340000|2021-10-27 11:49:00|4346|4345|4347|4346.5|4347|4346.5|4346|4345|0
1635335350000|2021-10-27 11:49:10|4346.5|4346|4346.5|4346|4347|4346|4346.5|4345.5|0
1635335360000|2021-10-27 11:49:20|4347||4347||4347||4347||0
1635335400000|2021-10-27 11:50:00|4346.5|4345.5|4346|4345.5|4346.5|4345.5|4344|4343.5|0
1635335410000|2021-10-27 11:50:10|4346.5|4345|4345.5|4345|4346.5|4345.5|4345.5|4345|0
1635335420000|2021-10-27 11:50:20|4345|4344.5|4345|4344.5|4345|4344.5|4345|4344.5|0
1635335430000|2021-10-27 11:50:30||4344||4344||4344||4344|0
1635335450000|2021-10-27 11:50:50|4344.5||4345||4345||4344.5||0
1635335470000|2021-10-27 11:51:10|4344.5|4343.5|4344.5|4343.5|4344.5|4343.5|4344.5|4343.5|0
1635335490000|2021-10-27 11:51:30|4344|4343|4345.5|4344.5|4345.5|4344.5|4344|4343|0
1635335500000|2021-10-27 11:51:40|4345||4345.5||4345.5||4345||0
1635335530000|2021-10-27 11:52:10|4346|4345|4345.5|4345|4346.5|4345|4345.5|4345|0
1635335540000|2021-10-27 11:52:20|4345|4344.5|4346|4345|4346|4345|4345|4344.5|0
1635335550000|2021-10-27 11:52:30|4346.5|4345.5|4346.5|4346|4346.5|4346|4346|4345.5|0
1635335560000|2021-10-27 11:52:40|4346|4345.5|4346|4345|4346|4345.5|4345.5|4345|0
1635335580000|2021-10-27 11:53:00||4344.5||4344.5||4344.5||4344.5|0
1635335590000|2021-10-27 11:53:10|4345.5|4344|4345.5|4344.5|4345.5|4344.5|4345|4344|0
1635335600000|2021-10-27 11:53:20|4346||4345.5||4346||4345.5||0
1635335610000|2021-10-27 11:53:30|4345||4345.5||4345.5||4345||0
1635335620000|2021-10-27 11:53:40|4345|4344|4345|4344|4345|4344|4344.5|4343.5|0
1635335630000|2021-10-27 11:53:50|4344.5|4343.5|4344|4343|4344.5|4343.5|4343.5|4343|0
1635335640000|2021-10-27 11:54:00|4343.5|4342.5|4343|4342.5|4344|4342.5|4343|4342.5|0
1635335650000|2021-10-27 11:54:10|4342.5|4342|4343.5|4342.5|4343.5|4342.5|4342.5|4342|0
1635335660000|2021-10-27 11:54:20||4343||4343||4343||4343|0
1635335680000|2021-10-27 11:54:40|4343|4342.5|4343.5|4342.5|4343.5|4342.5|4343|4342|0
1635335690000|2021-10-27 11:54:50|4344|4343|4344|4343|4344.5|4343|4344|4343|0
1635335700000|2021-10-27 11:55:00|4344.5|4343.5|4346|4345|4346|4345|4344.5|4343.5|0
1635335710000|2021-10-27 11:55:10|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|0
1635335720000|2021-10-27 11:55:20|4345|4345|4345.5|4344.5|4346|4345|4345|4344.5|0
1635335730000|2021-10-27 11:55:30|4346|4345|4346|4345.5|4346.5|4345.5|4346|4345|0
1635335740000|2021-10-27 11:55:40|4346.5|4346|4346.5|4345.5|4347|4346|4346.5|4345.5|0
1635335750000|2021-10-27 11:55:50|4346|4345|4346.5|4345.5|4346.5|4345.5|4346|4345|0
1635335760000|2021-10-27 11:56:00|4347|4346|4347|4346|4347|4346.5|4347|4346|0
1635335770000|2021-10-27 11:56:10|4347.5|4346.5|4348|4347|4348.5|4348|4347.5|4346.5|0
1635335780000|2021-10-27 11:56:20|4348.5|4347.5|4348|4347.5|4348.5|4347.5|4348|4347.5|0
1635335790000|2021-10-27 11:56:30|4348.5|4348|4349|4348|4349|4348.5|4348.5|4347.5|0
1635335810000|2021-10-27 11:56:50|4348.5|4347.5|4348|4347.5|4348.5|4347.5|4348|4347.5|0
1635335820000|2021-10-27 11:57:00|4348.5|4348|4349|4347.5|4349|4348|4348.5|4347.5|0
1635335830000|2021-10-27 11:57:10|4348.5|4347|4348|4347|4348.5|4347|4347.5|4347|0
1635335850000|2021-10-27 11:57:30|4347.5|4346.5|4347|4346|4347.5|4346.5|4347|4346|0
1635335860000|2021-10-27 11:57:40|4347.5|4346.5|4347.5|4346.5|4347.5|4347|4347.5|4346.5|0
1635335870000|2021-10-27 11:57:50||4347||4346.5||4347||4346.5|0
1635335880000|2021-10-27 11:58:00|4348|4347|4348.5|4347.5|4348.5|4347.5|4347.5|4347|0
1635335890000|2021-10-27 11:58:10||4347||4347||4347||4347|0
1635335900000|2021-10-27 11:58:20|4348|4346.5|4347.5|4346.5|4348|4347|4347|4346|0
1635335920000|2021-10-27 11:58:40|4348|4347|4347.5|4346.5|4348|4347|4347.5|4346.5|0
1635335930000|2021-10-27 11:58:50|4348|4347|4348|4347|4348.5|4347.5|4348|4347|0
1635335940000|2021-10-27 11:59:00|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|0
1635335950000|2021-10-27 11:59:10|4348|4347|4347.5|4346.5|4348|4347|4347.5|4346.5|0
1635335960000|2021-10-27 11:59:20|4347|4346|4347.5|4346.5|4347.5|4346.5|4347|4346|0
1635335970000|2021-10-27 11:59:30|4348|4347|4347.5|4347|4348|4347|4347.5|4347|0
1635335980000|2021-10-27 11:59:40|4348|4347.5|4348.5|4347.5|4348.5|4347.5|4347.5|4347.5|0
1635336000000|2021-10-27 12:00:00|4348|4347|4347|4346|4348|4347.5|4346.5|4346|0
1635336010000|2021-10-27 12:00:10|4347.5|4346.5|4349|4348|4349|4348|4347.5|4346.5|0
1635336030000|2021-10-27 12:00:30|4348.5|4347.5|4348.5|4347.5|4348.5|4348|4348|4347.5|0
1635336050000|2021-10-27 12:00:50|4349|4348|4349.5|4348.5|4349.5|4349|4349|4348|0
1635336060000|2021-10-27 12:01:00|4349|4348|4347|4346|4349|4348|4347|4346|0
1635336070000|2021-10-27 12:01:10|4347.5|4346.5|4348|4347|4348|4347.5|4347.5|4346.5|0
1635336080000|2021-10-27 12:01:20|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|4347|4346.5|0
1635336090000|2021-10-27 12:01:30|4348||4348||4348||4348||0
1635336100000|2021-10-27 12:01:40|4347.5|4347|4347|4346.5|4348|4347|4347|4346.5|0
1635336110000|2021-10-27 12:01:50|4347.5||4347.5||4347.5||4347||0
1635336130000|2021-10-27 12:02:10|4347|4346|4347.5|4346.5|4347.5|4346.5|4346.5|4346|0
1635336140000|2021-10-27 12:02:20|4348|4347|4348|4347|4348.5|4348|4347.5|4346.5|0
1635336150000|2021-10-27 12:02:30|4347.5|4346.5|4347|4346|4347.5|4347|4347|4346|0
1635336160000|2021-10-27 12:02:40|4346.5|4346.5|4346.5|4346|4347|4346.5|4346.5|4346|0
1635336170000|2021-10-27 12:02:50|4347|4346.5|4347|4346|4347|4346.5|4347|4346|0
1635336180000|2021-10-27 12:03:00|4347.5|4346.5|4347.5|4346.5|4347.5|4347|4347.5|4346.5|0
1635336190000|2021-10-27 12:03:10||4347||4347||4347||4347|0
1635336200000|2021-10-27 12:03:20|4348|4347.5|4348|4347|4348|4347.5|4347.5|4347|0
1635336210000|2021-10-27 12:03:30|4348.5|4347.5|4349|4348.5|4349|4348.5|4348.5|4347.5|0
1635336230000|2021-10-27 12:03:50|4349.5||4349||4349.5||4349||0
1635336240000|2021-10-27 12:04:00|4349.5|4349|4350|4349.5|4350|4349.5|4349.5|4349|0
1635336260000|2021-10-27 12:04:20|4349.5|4349|4350|4349|4350|4349.5|4349.5|4349|0
1635336270000|2021-10-27 12:04:30|4350.5|4349.5|4350.5|4350|4351|4350.5|4350.5|4349.5|0
1635336280000|2021-10-27 12:04:40|4350|4349.5|4350.5|4350|4351|4350|4350|4349.5|0
1635336290000|2021-10-27 12:04:50|4351|4349.5|4350.5|4350|4351|4350|4350|4349.5|0
1635336300000|2021-10-27 12:05:00|4350|4349.5|4350|4349|4350|4349.5|4349.5|4348.5|0
1635336310000|2021-10-27 12:05:10|4350.5|4349.5|4351|4350|4351|4350|4350.5|4349.5|0
1635336320000|2021-10-27 12:05:20||4350.5||4350.5||4350.5||4350.5|0
1635336330000|2021-10-27 12:05:30|4350.5|4350|4350.5|4349.5|4351|4350|4350.5|4349.5|0
1635336340000|2021-10-27 12:05:40|4351|4350|4351|4350|4351|4350|4351|4350|0
1635336350000|2021-10-27 12:05:50|4351.5|4350.5|4352.5|4352|4352.5|4352|4351.5|4350.5|0
1635336360000|2021-10-27 12:06:00|4353||4353||4353||4353||0
1635336370000|2021-10-27 12:06:10|4352.5|4351.5|4353.5|4352.5|4354|4353.5|4352|4351.5|0
1635336380000|2021-10-27 12:06:20|4354|4353|4354|4353|4354|4353|4354|4353|0
1635336390000|2021-10-27 12:06:30|4354.5|4353.5|4354.5|4354|4354.5|4354|4354.5|4353|0
1635336400000|2021-10-27 12:06:40|4354|4353.5|4354|4353.5|4354|4353.5|4354|4353|0
1635336410000|2021-10-27 12:06:50|4354.5|4354|4355|4354|4355|4354|4354.5|4354|0
1635336420000|2021-10-27 12:07:00|4354.5|4354.5|4356|4355|4356|4355|4354.5|4354.5|0
1635336430000|2021-10-27 12:07:10|4355.5|4354.5|4355|4354|4355.5|4354.5|4355|4354|0
1635336440000|2021-10-27 12:07:20|4355.5|4354.5|4356|4355|4356|4355|4355.5|4354.5|0
1635336460000|2021-10-27 12:07:40|4355.5|4354.5|4354|4353|4355.5|4354.5|4353.5|4353|0
1635336470000|2021-10-27 12:07:50|4353.5|4352.5|4353.5|4353|4353.5|4353|4353|4352|0
1635336480000|2021-10-27 12:08:00|4354|4353.5|4353.5|4352.5|4354.5|4353.5|4353.5|4352.5|0
1635336490000|2021-10-27 12:08:10|4353|4352|4353.5|4353|4353.5|4353|4353|4352|0
1635336500000|2021-10-27 12:08:20|4354|4353.5|4354|4353|4354.5|4353.5|4354|4353|0
1635336510000|2021-10-27 12:08:30||4353.5||4353||4353.5||4353|0
1635336520000|2021-10-27 12:08:40|4354.5|4353.5|4354.5|4354|4354.5|4354|4354.5|4353.5|0
1635336530000|2021-10-27 12:08:50|4355|4354.5|4355.5|4354.5|4355.5|4354.5|4355|4354.5|0
1635336540000|2021-10-27 12:09:00|4355|4354|4354|4353|4355|4354.5|4353.5|4353|0
1635336550000|2021-10-27 12:09:10|4353.5|4352.5|4353|4352.5|4354|4353|4353|4352|0
1635336560000|2021-10-27 12:09:20|4353.5|4352|4353.5|4352|4353.5|4352|4352.5|4351.5|0
1635336570000|2021-10-27 12:09:30|4353|4352.5|4353.5|4352.5|4353.5|4352.5|4353|4352.5|0
1635336580000|2021-10-27 12:09:40|4354|4353|4354|4353|4354|4353|4354|4353|0
1635336590000|2021-10-27 12:09:50|4353.5|4352.5|4354|4352.5|4354|4353|4353|4352.5|0
1635336600000|2021-10-27 12:10:00|4354.5|4353|4355|4354|4355|4354|4354.5|4353|0
1635336610000|2021-10-27 12:10:10|4354|4353.5|4354|4353|4354|4353.5|4353.5|4353|0
1635336630000|2021-10-27 12:10:30|4353.5|4352.5|4354|4353|4354|4353.5|4353.5|4352.5|0
1635336650000|2021-10-27 12:10:50|4353|4352.5|4353.5|4352.5|4353.5|4352.5|4353|4352|0
1635336660000|2021-10-27 12:11:00|4352.5|4352|4353|4352|4353|4352|4352.5|4352|0
1635336670000|2021-10-27 12:11:10|4352.5|4351.5|4351.5|4350.5|4352.5|4351.5|4351|4350.5|0
1635336680000|2021-10-27 12:11:20|4352|4351|4352.5|4351.5|4352.5|4351.5|4352|4351|0
1635336690000|2021-10-27 12:11:30|4353|4352|4353.5|4352.5|4353.5|4352.5|4353|4352|0
1635336700000|2021-10-27 12:11:40|4353|4352|4353|4352.5|4353|4352.5|4353|4352|0
1635336710000|2021-10-27 12:11:50|4352.5|4352|4352.5|4351.5|4352.5|4352|4352.5|4351.5|0
1635336720000|2021-10-27 12:12:00|4352|4351|4352.5|4351.5|4352.5|4351.5|4351|4350.5|0
1635336730000|2021-10-27 12:12:10|4352|4351|4352|4351|4352.5|4351.5|4351.5|4351|0
1635336740000|2021-10-27 12:12:20|4352.5||4352.5||4352.5||4352.5||0
1635336750000|2021-10-27 12:12:30|4353|4351.5|4353|4351.5|4353|4352.5|4352.5|4351.5|0
1635336760000|2021-10-27 12:12:40|4352.5|4351|4352|4351|4352.5|4351|4352|4351|0
1635336770000|2021-10-27 12:12:50|4351.5|4350.5|4353|4352|4353|4352|4351.5|4350.5|0
1635336780000|2021-10-27 12:13:00|4353.5|4352.5|4352.5|4351.5|4353.5|4352.5|4352|4351.5|0
1635336810000|2021-10-27 12:13:30|4352|4351|4352|4351|4352|4351|4351.5|4351|0
1635336830000|2021-10-27 12:13:50|4351.5|4350.5|4352|4351|4352|4351.5|4351.5|4350.5|0
1635336880000|2021-10-27 12:14:40|4351.5|4351.5|4352.5|4352|4352.5|4352|4351.5|4351|0
1635336890000|2021-10-27 12:14:50|4353|4351.5|4353|4352|4353|4352|4353|4351.5|0
1635336900000|2021-10-27 12:15:00|4353.5|4352.5|4354.5|4353.5|4354.5|4353.5|4353.5|4352.5|0
1635336910000|2021-10-27 12:15:10|4355|4354|4356|4355|4356|4355|4354|4353.5|0
1635336920000|2021-10-27 12:15:20|4355.5|4355.5|4355.5|4354.5|4355.5|4355.5|4355|4354.5|0
1635336930000|2021-10-27 12:15:30|4355|4354|4354.5|4354|4355|4354|4354.5|4354|0
1635336940000|2021-10-27 12:15:40|4354|4353.5|4355|4354|4355.5|4354.5|4354|4353.5|0
1635336950000|2021-10-27 12:15:50||4353.5||4353.5||4353.5||4353.5|0
1635336960000|2021-10-27 12:16:00|4355.5|4354|4355.5|4354.5|4355.5|4355|4354.5|4354|0
1635336970000|2021-10-27 12:16:10|4355|4354|4355|4354.5|4355|4354.5|4354.5|4354|0
1635336980000|2021-10-27 12:16:20||4354||4354.5||4354.5||4354|0
1635336990000|2021-10-27 12:16:30|4355.5|4355|4355.5|4354.5|4355.5|4355|4355.5|4354.5|0
1635337010000|2021-10-27 12:16:50|4356|4355|4355.5|4354.5|4356.5|4355.5|4355|4354.5|0
1635337020000|2021-10-27 12:17:00|4355|4354|4354.5|4353.5|4355|4354.5|4354|4353.5|0
1635337030000|2021-10-27 12:17:10|4354|4353|4354.5|4353.5|4354.5|4353.5|4353|4352.5|0
1635337050000|2021-10-27 12:17:30|4354|4353|4353.5|4352.5|4354|4353|4353|4352|0
1635337060000|2021-10-27 12:17:40|4353|4353|4353.5|4353|4353.5|4353|4353|4353|0
1635337070000|2021-10-27 12:17:50|4354|4353.5|4354|4353.5|4354|4353.5|4354|4353.5|0
1635337080000|2021-10-27 12:18:00|4353.5|4353|4354|4353|4354|4353|4353.5|4353|0
1635337090000|2021-10-27 12:18:10|4353.5|4352.5|4352.5|4352|4353.5|4352.5|4352.5|4352|0
1635337100000|2021-10-27 12:18:20|4352|4351.5|4352.5|4352|4352.5|4352|4351.5|4350.5|0
1635337110000|2021-10-27 12:18:30|4352|4351.5|4352|4351|4352|4351.5|4352|4351|0
1635337120000|2021-10-27 12:18:40|4351.5|4350.5|4352.5|4351.5|4352.5|4352|4351.5|4350.5|0
1635337130000|2021-10-27 12:18:50||4352||4352||4352||4351.5|0
1635337140000|2021-10-27 12:19:00|4352|4351.5|4353.5|4352.5|4353.5|4352.5|4352|4351.5|0
1635337170000|2021-10-27 12:19:30|4353||4353.5||4353.5||4353||0
1635337180000|2021-10-27 12:19:40|4354|4353|4353.5|4353|4354|4353.5|4353.5|4353|0
1635337190000|2021-10-27 12:19:50|4353|4352.5|4353.5|4352.5|4353.5|4352.5|4353|4352.5|0
1635337200000|2021-10-27 12:20:00|4353|4352|4352.5|4351.5|4353|4352|4352|4351|0
1635337210000|2021-10-27 12:20:10|4353|4352|4353.5|4352|4353.5|4352|4353|4352|0
1635337220000|2021-10-27 12:20:20||4352.5||4352.5||4352.5||4352.5|0
1635337230000|2021-10-27 12:20:30|4353|4352|4353|4352|4353|4352.5|4352.5|4351.5|0
1635337250000|2021-10-27 12:20:50|4352.5|4351.5|4352|4351|4352.5|4351.5|4351.5|4351|0
1635337260000|2021-10-27 12:21:00|4351.5|4350.5|4351.5|4350.5|4352|4351.5|4351|4350.5|0
1635337270000|2021-10-27 12:21:10|4352||4352||4352||4352||0
1635337280000|2021-10-27 12:21:20||4351||4351||4351||4351|0
1635337290000|2021-10-27 12:21:30|4351.5|4351.5|4352|4351|4352|4351.5|4351.5|4350.5|0
1635337300000|2021-10-27 12:21:40|4352.5|4351.5|4352.5|4351.5|4353|4352|4352.5|4351.5|0
1635337310000|2021-10-27 12:21:50|4352|4351|4351.5|4350.5|4352|4351|4350.5|4350|0
1635337330000|2021-10-27 12:22:10|4351|4350|4351.5|4350.5|4351.5|4350.5|4350.5|4350|0
1635337340000|2021-10-27 12:22:20|4351|4350|4350.5|4350|4351|4350|4350|4349.5|0
1635337350000|2021-10-27 12:22:30|4351||4350.5||4351||4350.5||0
1635337360000|2021-10-27 12:22:40|4351|4349.5|4351|4350|4351|4350.5|4351|4349.5|0
1635337370000|2021-10-27 12:22:50|4351.5|4350.5|4351|4350.5|4351.5|4350.5|4351|4350.5|0
1635337380000|2021-10-27 12:23:00||4350||4350||4350.5||4350|0
1635337390000|2021-10-27 12:23:10|4350.5|4349.5|4349|4348.5|4351|4349.5|4349|4348.5|0
1635337400000|2021-10-27 12:23:20|4349.5|4349|4350|4349|4350|4349|4349.5|4349|0
1635337410000|2021-10-27 12:23:30|4349.5|4348.5|4349.5|4348.5|4350|4348.5|4349.5|4348.5|0
1635337420000|2021-10-27 12:23:40|4350|4348|4349.5|4348|4350|4348|4349|4348|0
1635337430000|2021-10-27 12:23:50|4350|4348.5|4350|4349|4350|4349|4350|4348.5|0
1635337440000|2021-10-27 12:24:00|4350.5|4349.5|4350|4349.5|4350.5|4349.5|4349.5|4349|0
1635337450000|2021-10-27 12:24:10|4350.5|4350|4352|4351.5|4352.5|4351.5|4350|4350|0
1635337460000|2021-10-27 12:24:20|4351.5|4351|4351|4350.5|4352|4351|4351|4350.5|0
1635337470000|2021-10-27 12:24:30|4350.5|4350|4350|4349|4351|4350|4349.5|4349|0
1635337480000|2021-10-27 12:24:40|4349.5||4349.5||4349.5||4349.5||0
1635337490000|2021-10-27 12:24:50|4349|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348|0
1635337500000|2021-10-27 12:25:00|4350|4349|4349.5|4349|4350.5|4349.5|4349.5|4349|0
1635337510000|2021-10-27 12:25:10|4349|4348.5|4348.5|4348|4349|4348.5|4348.5|4348|0
1635337520000|2021-10-27 12:25:20|4349|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348|0
1635337530000|2021-10-27 12:25:30||4349||4349||4349||4349|0
1635337540000|2021-10-27 12:25:40|4350|4349.5|4350.5|4349|4350.5|4349.5|4350|4349|0
1635337560000|2021-10-27 12:26:00|4351|4349.5|4351|4350|4351|4350.5|4351|4349.5|0
1635337580000|2021-10-27 12:26:20|4351.5||4351||4351.5||4350.5||0
1635337590000|2021-10-27 12:26:30|4351.5|4350.5|4350.5|4350|4351.5|4350.5|4350.5|4350|0
1635337600000|2021-10-27 12:26:40|4351|4350.5|4351|4350.5|4351.5|4350.5|4351|4350.5|0
1635337610000|2021-10-27 12:26:50||4350||4350.5||4350.5||4350|0
1635337640000|2021-10-27 12:27:20|4351.5|4351|4351.5|4350.5|4351.5|4351|4351|4350.5|0
1635337650000|2021-10-27 12:27:30|4351|4351|4352|4351|4352|4351.5|4351|4350.5|0
1635337660000|2021-10-27 12:27:40|4351.5||4351.5||4352||4351.5||0
1635337690000|2021-10-27 12:28:10|4352||4352||4352||4351.5||0
1635337700000|2021-10-27 12:28:20||4351.5||4351.5||4351.5||4351.5|0
1635337720000|2021-10-27 12:28:40|4352.5|4352|4353|4352|4353|4352|4352.5|4352|0
1635337730000|2021-10-27 12:28:50|4354|4352.5|4355|4354.5|4355|4354.5|4353.5|4352.5|0
1635337740000|2021-10-27 12:29:00|4355.5|4355|4356|4355|4356|4355|4355.5|4355|0
1635337750000|2021-10-27 12:29:10|4356.5|4355.5|4358|4357|4358.5|4357|4356|4355.5|0
1635337760000|2021-10-27 12:29:20|4357.5|4356.5|4357|4356|4357.5|4357.5|4357|4356|0
1635337770000|2021-10-27 12:29:30|4357.5|4355.5|4356|4355|4357.5|4355.5|4356|4355|0
1635337780000|2021-10-27 12:29:40|4355.5|4354.5|4355.5|4354.5|4355.5|4355|4355.5|4354.5|0
1635337790000|2021-10-27 12:29:50|4356|4355|4357|4356|4357.5|4356|4356|4354.5|0
1635337800000|2021-10-27 12:30:00|4357.5|4356.5|4357.5|4357|4357.5|4357|4357.5|4356|0
1635337810000|2021-10-27 12:30:10|4357|4356.5|4358|4356.5|4358.5|4357.5|4357|4356|0
1635337820000|2021-10-27 12:30:20|4358.5|4357|4359|4358.5|4359.5|4359|4358.5|4357|0
1635337830000|2021-10-27 12:30:30|4359.5|4359|4360|4359|4360|4359.5|4359|4358.5|0
1635337840000|2021-10-27 12:30:40|4360.5|4359.5|4361.5|4360.5|4362|4361|4360.5|4359.5|0
1635337850000|2021-10-27 12:30:50|4361|4361|4360|4358.5|4361|4361|4359.5|4358.5|0
1635337860000|2021-10-27 12:31:00|4360.5|4359|4360.5|4359.5|4360.5|4359.5|4360.5|4359|0
1635337870000|2021-10-27 12:31:10|4360|4359|4359.5|4359|4360|4359.5|4359.5|4359|0
1635337880000|2021-10-27 12:31:20|4359|4358.5|4361|4360|4361|4360|4359|4358|0
1635337890000|2021-10-27 12:31:30|4360|4359.5|4359|4358|4360|4359.5|4359|4358|0
1635337900000|2021-10-27 12:31:40|4359.5|4358.5|4360.5|4359.5|4360.5|4359.5|4359.5|4358.5|0
1635337910000|2021-10-27 12:31:50|4361|4360|4361|4360|4361|4360|4361|4360|0
1635337920000|2021-10-27 12:32:00|4360.5|4359.5|4361|4360|4361|4360|4360|4359|0
1635337930000|2021-10-27 12:32:10|4360.5|4359.5|4360.5|4359.5|4360.5|4360|4360|4359|0
1635337960000|2021-10-27 12:32:40|4360|4359|4359|4358|4360|4359|4359|4357.5|0
1635337980000|2021-10-27 12:33:00|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359|4358.5|0
1635337990000|2021-10-27 12:33:10|4359|4358|4359|4358|4359|4358|4359|4358|0
1635338000000|2021-10-27 12:33:20||4358.5||4358||4358.5||4358|0
1635338030000|2021-10-27 12:33:50|4358.5|4357.5|4359|4358|4359|4358.5|4358|4357.5|0
1635338040000|2021-10-27 12:34:00|4359.5|4358.5|4359|4358.5|4359.5|4359|4359|4358|0
1635338050000|2021-10-27 12:34:10|4358.5|4358|4358|4357|4359|4358|4358|4357|0
1635338060000|2021-10-27 12:34:20|4358.5|4357.5|4358.5|4357.5|4358.5|4358|4358.5|4357.5|0
1635338070000|2021-10-27 12:34:30|4358|4357|4357.5|4356.5|4358|4357.5|4357|4356|0
1635338080000|2021-10-27 12:34:40|4358|4357|4358|4357|4358.5|4357.5|4358|4357|0
1635338090000|2021-10-27 12:34:50||4356.5||4356.5||4356.5||4356.5|0
1635338100000|2021-10-27 12:35:00|4357.5|4356|4357|4355.5|4357.5|4356|4357|4355.5|0
1635338110000|2021-10-27 12:35:10||4356||4356.5||4356.5||4356|0
1635338120000|2021-10-27 12:35:20|4357.5|4357|4357|4356.5|4358|4357|4357|4356|0
1635338130000|2021-10-27 12:35:30|4357.5|4357|4358.5|4357.5|4358.5|4357.5|4357.5|4357|0
1635338140000|2021-10-27 12:35:40|4359|4358|4358.5|4358|4359|4358.5|4358.5|4358|0
1635338150000|2021-10-27 12:35:50|4358|4357.5|4358.5|4357.5|4358.5|4357.5|4358|4357.5|0
1635338160000|2021-10-27 12:36:00|4357.5|4357|4357.5|4356|4358.5|4357.5|4356.5|4356|0
1635338170000|2021-10-27 12:36:10|4357|4355.5|4356.5|4355|4357.5|4355.5|4356|4355|0
1635338180000|2021-10-27 12:36:20|4356|4355.5|4356.5|4355.5|4357|4355.5|4355.5|4355|0
1635338190000|2021-10-27 12:36:30|4357||4357||4357||4356.5||0
1635338200000|2021-10-27 12:36:40|4356.5|4355|4356.5|4356|4356.5|4356|4356|4355|0
1635338210000|2021-10-27 12:36:50||4355.5||4355.5||4355.5||4355.5|0
1635338220000|2021-10-27 12:37:00|4357|4356|4357|4356.5|4357.5|4356.5|4357|4356|0
1635338230000|2021-10-27 12:37:10|4357.5|4357|4358.5|4357.5|4358.5|4357.5|4357.5|4357|0
1635338240000|2021-10-27 12:37:20|4359|4357|4359|4358|4359|4358.5|4359|4357|0
1635338260000|2021-10-27 12:37:40|4358.5|4358.5|4359|4358|4359|4358.5|4358.5|4358|0
1635338270000|2021-10-27 12:37:50|4358.5|4357.5|4358.5|4357.5|4359|4358|4358|4357|0
1635338280000|2021-10-27 12:38:00|4359|4358|4359|4357.5|4359|4358|4359|4357.5|0
1635338290000|2021-10-27 12:38:10|4358.5|4357|4359|4358|4359|4358.5|4357.5|4357|0
1635338300000|2021-10-27 12:38:20|4358.5|4357.5|4359|4358|4359|4358|4358.5|4357.5|0
1635338320000|2021-10-27 12:38:40|4358.5|4357.5|4359|4358|4359|4358.5|4358.5|4357.5|0
1635338330000|2021-10-27 12:38:50|4358.5|4357.5|4359|4358|4359|4358.5|4358|4357.5|0
1635338340000|2021-10-27 12:39:00|4359.5|4358.5|4359.5|4358.5|4359.5|4359|4359.5|4358|0
1635338350000|2021-10-27 12:39:10|4359|4359|4359|4358.5|4359|4359|4359|4358.5|0
1635338360000|2021-10-27 12:39:20|4359.5|4359|4359.5|4358.5|4359.5|4359|4359.5|4358.5|0
1635338380000|2021-10-27 12:39:40|4359|4359|4359|4358|4359|4359|4359|4358|0
1635338390000|2021-10-27 12:39:50|4358.5|4358.5|4359|4358|4359|4358.5|4358.5|4358|0
1635338400000|2021-10-27 12:40:00|4359.5|4358.5|4358.5|4358|4359.5|4358.5|4358.5|4358|0
1635338410000|2021-10-27 12:40:10|4359|4358.5|4358.5|4358|4359|4358.5|4358.5|4358|0
1635338420000|2021-10-27 12:40:20|4359||4359||4359||4358.5||0
1635338430000|2021-10-27 12:40:30|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|4358|4357.5|0
1635338440000|2021-10-27 12:40:40|4358|4357|4357.5|4356.5|4358|4357|4357.5|4356.5|0
1635338460000|2021-10-27 12:41:00|4357|4356|4357.5|4356.5|4357.5|4356.5|4357|4356|0
1635338470000|2021-10-27 12:41:10|4357|4356|4357|4356|4357|4356|4356.5|4355.5|0
1635338480000|2021-10-27 12:41:20|4356.5|4355.5|4356.5|4355.5|4356.5|4356|4356|4355.5|0
1635338490000|2021-10-27 12:41:30|4357|4356.5|4357|4356|4357|4356.5|4357|4356|0
1635338500000|2021-10-27 12:41:40|4356.5|4355.5|4357|4356|4357|4356|4356.5|4355.5|0
1635338510000|2021-10-27 12:41:50|4357.5|4356.5|4357.5|4357|4357.5|4357|4357.5|4356.5|0
1635338520000|2021-10-27 12:42:00|4358||4358||4358||4358||0
1635338540000|2021-10-27 12:42:20|4358.5|4357.5|4359|4358|4359|4358.5|4358.5|4357.5|0
1635338550000|2021-10-27 12:42:30|4358.5|4358.5|4358.5|4357.5|4359|4358.5|4358.5|4357.5|0
1635338560000|2021-10-27 12:42:40|4359|4358|4359|4358|4359|4358|4359|4358|0
1635338570000|2021-10-27 12:42:50||4358.5||4358.5||4358.5||4358.5|0
1635338580000|2021-10-27 12:43:00|4358.5|4358|4358.5|4358|4359|4358.5|4358.5|4357.5|0
1635338590000|2021-10-27 12:43:10|4359||4359||4359||4359||0
1635338600000|2021-10-27 12:43:20|4358.5|4357.5|4359.5|4358.5|4359.5|4358.5|4358.5|4357.5|0
1635338610000|2021-10-27 12:43:30|4360|4359|4361|4360|4361|4360|4360|4359|0
1635338620000|2021-10-27 12:43:40|4360.5|4359.5|4360.5|4359.5|4360.5|4360|4360|4359|0
1635338630000|2021-10-27 12:43:50|4360|4360|4360.5|4360|4360.5|4360|4360|4359|0
1635338640000|2021-10-27 12:44:00|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360.5|0
1635338650000|2021-10-27 12:44:10|4361.5|4360|4362|4361|4362|4361|4361.5|4360|0
1635338660000|2021-10-27 12:44:20|4361.5|4360.5|4361.5|4361|4361.5|4361|4361|4360.5|0
1635338670000|2021-10-27 12:44:30||4360.5||4360.5||4360.5||4360.5|0
1635338680000|2021-10-27 12:44:40|4362||4362||4362||4362||0
1635338700000|2021-10-27 12:45:00|4361.5|4360|4360.5|4359.5|4361.5|4360|4360|4359|0
1635338710000|2021-10-27 12:45:10|4360|4359|4360|4359|4360|4359.5|4359.5|4359|0
1635338730000|2021-10-27 12:45:30|4359.5|4359.5|4359|4358|4359.5|4359.5|4358.5|4358|0
1635338740000|2021-10-27 12:45:40|4358.5|4358.5|4359|4358.5|4359|4358.5|4358.5|4358.5|0
1635338750000|2021-10-27 12:45:50|4358.5|4358|4359|4357.5|4359|4358|4358.5|4357.5|0
1635338760000|2021-10-27 12:46:00|4358.5|4357|4358.5|4357.5|4358.5|4357.5|4358|4357|0
1635338770000|2021-10-27 12:46:10|4358|4357|4358|4357|4358|4357|4357.5|4356.5|0
1635338780000|2021-10-27 12:46:20|4357.5|4356.5|4358|4357|4358|4357|4357.5|4356.5|0
1635338800000|2021-10-27 12:46:40|4358.5|4357.5|4358.5|4358|4358.5|4358|4356|4355|0
1635338810000|2021-10-27 12:46:50|4358|4357.5|4359.5|4358.5|4359.5|4358.5|4358|4357.5|0
1635338820000|2021-10-27 12:47:00|4360|4359|4359|4358.5|4360|4359|4359|4358|0
1635338830000|2021-10-27 12:47:10|4358.5|4358|4358.5|4358|4358.5|4358|4358.5|4358|0
1635338840000|2021-10-27 12:47:20|4358|4357.5|4357.5|4356|4358.5|4357.5|4357|4356|0
1635338850000|2021-10-27 12:47:30||4356.5||4356.5||4356.5||4356.5|0
1635338860000|2021-10-27 12:47:40|4357|4356|4357.5|4356.5|4357.5|4356.5|4357|4356|0
1635338870000|2021-10-27 12:47:50|4357|4357|4357.5|4357|4358|4357|4357|4357|0
1635338880000|2021-10-27 12:48:00||4356.5||4357||4357||4356.5|0
1635338890000|2021-10-27 12:48:10|4357|4356.5|4358|4357|4358|4357|4357|4356|0
1635338900000|2021-10-27 12:48:20|4357.5|4356.5|4357.5|4356.5|4357.5|4356.5|4357|4356.5|0
1635338930000|2021-10-27 12:48:50|4357|4356|4356.5|4355.5|4357|4356|4356.5|4355.5|0
1635338940000|2021-10-27 12:49:00|4357|4356|4356.5|4355.5|4357|4356.5|4356.5|4355.5|0
1635338950000|2021-10-27 12:49:10|4357|4356|4357|4356.5|4357|4356.5|4357|4356|0
1635338960000|2021-10-27 12:49:20|4357.5|4357|4357.5|4356.5|4357.5|4357|4357.5|4356.5|0
1635338970000|2021-10-27 12:49:30|4358|4357|4358.5|4357.5|4359|4358|4358|4357|0
1635338980000|2021-10-27 12:49:40|4358|4357|4358|4357|4358|4357|4357.5|4357|0
1635338990000|2021-10-27 12:49:50|4358.5|4358|4358.5|4357.5|4359|4358.5|4358.5|4357.5|0
1635339000000|2021-10-27 12:50:00||4358||4357.5||4358||4357.5|0
1635339040000|2021-10-27 12:50:40|4359|4358|4360|4359|4360|4359|4359|4358|0
1635339050000|2021-10-27 12:50:50|4359.5|4359.5|4361|4360|4361|4360.5|4359.5|4359|0
1635339060000|2021-10-27 12:51:00||4360.5||4360||4360.5||4360|0
1635339070000|2021-10-27 12:51:10||4360.5||4360.5||4360.5||4360.5|0
1635339080000|2021-10-27 12:51:20|4361.5|4361|4361.5|4360.5|4361.5|4361|4361.5|4360.5|0
1635339090000|2021-10-27 12:51:30||4361||4361||4361||4361|0
1635339100000|2021-10-27 12:51:40|4361|4360.5|4361.5|4361|4361.5|4361|4361|4360.5|0
1635339110000|2021-10-27 12:51:50|4362|4361.5|4362.5|4361.5|4362.5|4362|4362|4361|0
1635339120000|2021-10-27 12:52:00|4362|4361|4361.5|4360.5|4362|4361.5|4361|4360.5|0
1635339130000|2021-10-27 12:52:10|4361|4360|4360.5|4359|4361.5|4360|4360|4359|0
1635339140000|2021-10-27 12:52:20|4361|4359.5|4362.5|4361.5|4362.5|4361.5|4360.5|4359.5|0
1635339150000|2021-10-27 12:52:30|4363|4362|4363.5|4362.5|4363.5|4363|4363|4361.5|0
1635339160000|2021-10-27 12:52:40|4364|4363|4364.5|4364|4365|4364|4364|4363|0
1635339170000|2021-10-27 12:52:50|4364|4363.5|4364|4363|4364|4363.5|4364|4363|0
1635339180000|2021-10-27 12:53:00|4364.5|4363.5|4363.5|4362.5|4364.5|4364|4363.5|4362.5|0
1635339190000|2021-10-27 12:53:10|4363|4362|4362.5|4362|4363|4362.5|4362.5|4361.5|0
1635339200000|2021-10-27 12:53:20|4363|4363|4363|4362|4363.5|4363|4363|4362|0
1635339210000|2021-10-27 12:53:30|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362.5|0
1635339220000|2021-10-27 12:53:40||4363||4362.5||4363||4362.5|0
1635339230000|2021-10-27 12:53:50|4363|4362|4362.5|4361.5|4363|4362.5|4362|4361.5|0
1635339240000|2021-10-27 12:54:00|4362|4361|4361.5|4360.5|4362|4361|4361|4360|0
1635339260000|2021-10-27 12:54:20|4361|4361|4361.5|4361|4362|4361|4361|4361|0
1635339270000|2021-10-27 12:54:30|4361|4360.5|4361|4360.5|4361.5|4360.5|4361|4360.5|0
1635339280000|2021-10-27 12:54:40|4361.5|4361|4361.5|4360.5|4362|4361|4361|4360.5|0
1635339290000|2021-10-27 12:54:50|4361|4360|4362.5|4361.5|4362.5|4361.5|4360.5|4360|0
1635339310000|2021-10-27 12:55:10|4363|4362|4361.5|4361|4363.5|4362.5|4361.5|4361|0
1635339320000|2021-10-27 12:55:20|4361|4360.5|4362|4360.5|4362.5|4361.5|4361|4360.5|0
1635339340000|2021-10-27 12:55:40|4361.5|4361|4363|4362|4363|4362.5|4361.5|4361|0
1635339350000|2021-10-27 12:55:50|4362|4361.5|4362|4360.5|4362|4361.5|4361|4360.5|0
1635339360000|2021-10-27 12:56:00||4361||4360.5||4361||4360.5|0
1635339370000|2021-10-27 12:56:10|4361.5|4361|4362|4361|4362|4361|4361.5|4361|0
1635339380000|2021-10-27 12:56:20|4362.5|4360.5|4362.5|4361.5|4362.5|4361.5|4362.5|4360.5|0
1635339390000|2021-10-27 12:56:30|4362|4361|4362|4361|4362|4361|4361.5|4361|0
1635339400000|2021-10-27 12:56:40|4362.5|4361.5|4362.5|4361.5|4362.5|4362|4362.5|4361.5|0
1635339420000|2021-10-27 12:57:00|4363|4362|4362.5|4362|4363.5|4362.5|4362.5|4362|0
1635339430000|2021-10-27 12:57:10|4363|4362.5|4363.5|4362.5|4363.5|4362.5|4362.5|4362|0
1635339440000|2021-10-27 12:57:20|4363|4362|4363|4362|4363|4362|4362.5|4362|0
1635339450000|2021-10-27 12:57:30|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|0
1635339460000|2021-10-27 12:57:40|4364|4363|4365|4364|4365|4364.5|4363.5|4363|0
1635339470000|2021-10-27 12:57:50|4364.5|4363.5|4364|4363|4364.5|4364|4364|4363|0
1635339510000|2021-10-27 12:58:30|4363.5|4362.5|4364|4363|4364|4363.5|4363|4362|0
1635339520000|2021-10-27 12:58:40|4364.5|4363.5|4365|4364|4365|4364|4364.5|4363.5|0
1635339540000|2021-10-27 12:59:00|4364.5|4363.5|4365|4364|4365|4364|4364|4363|0
1635339550000|2021-10-27 12:59:10|4364.5|4364.5|4364.5|4363.5|4364.5|4364.5|4364.5|4363.5|0
1635339560000|2021-10-27 12:59:20|4364|4364|4364.5|4364|4364.5|4364|4363.5|4362.5|0
1635339570000|2021-10-27 12:59:30|4365|4363.5|4365|4363.5|4365|4363.5|4365|4363.5|0
1635339580000|2021-10-27 12:59:40|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4364|0
1635339590000|2021-10-27 12:59:50|4364|4363.5|4365.5|4364.5|4365.5|4365|4364|4363.5|0
1635339600000|2021-10-27 13:00:00|4366|4365|4365|4364.5|4366|4365|4365|4364.5|0
1635339610000|2021-10-27 13:00:10|4364.5|4364|4365|4363.5|4365|4364|4364|4363|0
1635339620000|2021-10-27 13:00:20|4364.5|4363|4363.5|4362.5|4364.5|4363|4363.5|4362.5|0
1635339630000|2021-10-27 13:00:30|4363|4362|4363|4362|4363|4362|4362.5|4361.5|0
1635339640000|2021-10-27 13:00:40|4362.5|4361.5|4362|4361|4362.5|4361.5|4362|4361|0
1635339660000|2021-10-27 13:01:00|4361.5|4360.5|4362|4361|4362|4361.5|4361.5|4360.5|0
1635339680000|2021-10-27 13:01:20|4361.5|4360.5|4361|4360.5|4361.5|4360.5|4360.5|4359.5|0
1635339690000|2021-10-27 13:01:30|4361.5|4361|4360.5|4360|4361.5|4361|4360.5|4360|0
1635339700000|2021-10-27 13:01:40|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359.5|0
1635339710000|2021-10-27 13:01:50|4360.5|4360|4361|4360.5|4361.5|4360.5|4360.5|4360|0
1635339720000|2021-10-27 13:02:00|4360.5|4360|4361|4360|4361|4360|4360.5|4360|0
1635339750000|2021-10-27 13:02:30|4360.5|4359.5|4360|4359|4360.5|4359.5|4359.5|4359|0
1635339770000|2021-10-27 13:02:50|4359|4359.5|4359|4358|4359.5|4359.5|4358.5|4358|0
1635339780000|2021-10-27 13:03:00|4358.5|4357.5|4357|4356|4358.5|4357.5|4357|4356|0
1635339810000|2021-10-27 13:03:30|4357.5|4356.5|4357.5|4356.5|4358|4357|4357|4356.5|0
1635339830000|2021-10-27 13:03:50|4357||4357.5||4357.5||4357||0
1635339840000|2021-10-27 13:04:00|4357|4356|4356.5|4356|4357|4356|4356.5|4356|0
1635339850000|2021-10-27 13:04:10|4357|4356.5|4356.5|4356|4357|4356.5|4356.5|4355.5|0
1635339860000|2021-10-27 13:04:20|4357|4355.5|4357|4356|4357|4356.5|4356.5|4355.5|0
1635339880000|2021-10-27 13:04:40|4356.5|4355.5|4355|4354.5|4356.5|4355.5|4355|4354.5|0
1635339890000|2021-10-27 13:04:50|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|0
1635339900000|2021-10-27 13:05:00|4355|4354.5|4355|4354|4355|4354.5|4355|4354|0
1635339910000|2021-10-27 13:05:10|4354.5|4353.5|4354.5|4353.5|4354.5|4353.5|4353|4352.5|0
1635339920000|2021-10-27 13:05:20|4354|4353|4353.5|4353|4354|4353.5|4353|4352.5|0
1635339930000|2021-10-27 13:05:30|4353|4352.5|4353|4352|4353|4352.5|4353|4352|0
1635339940000|2021-10-27 13:05:40|4353.5|4352.5|4354|4353|4354|4353.5|4353.5|4352.5|0
1635339950000|2021-10-27 13:05:50|4354.5|4353.5|4355.5|4354.5|4356|4355|4354|4353.5|0
1635339960000|2021-10-27 13:06:00||4354||4354.5||4354.5||4354|0
1635339970000|2021-10-27 13:06:10|4355|4354|4355.5|4354|4355.5|4354|4354.5|4354|0
1635339980000|2021-10-27 13:06:20|4355|4353.5|4354.5|4354|4355|4354|4354.5|4353.5|0
1635339990000|2021-10-27 13:06:30|4354|4353.5|4354.5|4353.5|4354.5|4354|4354|4353.5|0
1635340000000|2021-10-27 13:06:40|4355|4354|4355|4354.5|4355.5|4354.5|4355|4354|0
1635340010000|2021-10-27 13:06:50|4355.5|4354|4355.5|4354|4355.5|4354|4355.5|4354|0
1635340020000|2021-10-27 13:07:00|4355|4353.5|4354|4353|4355.5|4353.5|4354|4353|0
1635340040000|2021-10-27 13:07:20|4354.5|4353.5|4356|4354.5|4356|4355|4354.5|4353.5|0
1635340050000|2021-10-27 13:07:30|4356.5|4355|4357|4356|4357|4356|4356|4354.5|0
1635340060000|2021-10-27 13:07:40|4356.5|4355.5|4356.5|4355.5|4357.5|4355.5|4356.5|4355.5|0
1635340070000|2021-10-27 13:07:50|4356|4355|4356|4355.5|4356|4355.5|4356|4355|0
1635340080000|2021-10-27 13:08:00|4356.5|4355|4356.5|4355.5|4356.5|4355.5|4356.5|4355|0
1635340090000|2021-10-27 13:08:10|4356|4355|4356.5|4355.5|4356.5|4355.5|4355|4354.5|0
1635340110000|2021-10-27 13:08:30|4356|4355|4356|4355|4356|4355|4356|4355|0
1635340120000|2021-10-27 13:08:40|4355.5|4354.5|4356|4355|4356|4355.5|4355|4354|0
1635340130000|2021-10-27 13:08:50|4355.5|4354.5|4355|4354|4355.5|4354.5|4355|4354|0
1635340140000|2021-10-27 13:09:00|4354.5|4353.5|4354.5|4354|4354.5|4354|4354|4353|0
1635340150000|2021-10-27 13:09:10||4353.5||4353.5||4353.5||4353.5|0
1635340160000|2021-10-27 13:09:20|4354|4353|4353.5|4352.5|4354|4353|4353.5|4352|0
1635340180000|2021-10-27 13:09:40|4353|4352|4353|4352|4353|4352|4353|4352|0
1635340190000|2021-10-27 13:09:50|4352.5|4351.5|4352|4350.5|4352.5|4352|4351.5|4350.5|0
1635340200000|2021-10-27 13:10:00|4351|4350|4352|4351|4352|4351|4351|4350|0
1635340210000|2021-10-27 13:10:10|4352.5|4351.5|4351|4350.5|4352.5|4352|4351|4350|0
1635340220000|2021-10-27 13:10:20|4351.5|4350|4351|4350|4351.5|4350|4350.5|4350|0
1635340230000|2021-10-27 13:10:30|4351.5|4350.5|4351.5|4350.5|4352|4351|4351.5|4350.5|0
1635340250000|2021-10-27 13:10:50|4351||4351||4351||4351||0
1635340260000|2021-10-27 13:11:00|4350.5|4350|4350|4349|4350.5|4350|4350|4349|0
1635340270000|2021-10-27 13:11:10|4350.5|4349.5|4350.5|4349.5|4351|4349.5|4350|4349|0
1635340280000|2021-10-27 13:11:20|4351|4350|4352.5|4351.5|4352.5|4351.5|4351|4350|0
1635340290000|2021-10-27 13:11:30|4352|4352|4352.5|4351.5|4352.5|4352|4352|4351.5|0
1635340320000|2021-10-27 13:12:00||4351||4351||4351||4351|0
1635340330000|2021-10-27 13:12:10|4353|4351.5|4353|4352.5|4353|4352.5|4352.5|4351|0
1635340340000|2021-10-27 13:12:20|4352.5|4352|4353.5|4352.5|4353.5|4352.5|4352.5|4352|0
1635340370000|2021-10-27 13:12:50|4353|4352|4352.5|4351.5|4353|4352|4352|4351|0
1635340380000|2021-10-27 13:13:00|4352|4351|4352.5|4351.5|4352.5|4351.5|4352|4351|0
1635340390000|2021-10-27 13:13:10|4352||4352||4352||4352||0
1635340400000|2021-10-27 13:13:20|4351.5|4351|4352|4351.5|4352|4351.5|4351.5|4350.5|0
1635340410000|2021-10-27 13:13:30||4351||4351||4351.5||4351|0
1635340420000|2021-10-27 13:13:40||4351.5||4351.5||4351.5||4351|0
1635340430000|2021-10-27 13:13:50|4352.5|4352|4352.5|4351.5|4352.5|4352|4352.5|4351.5|0
1635340440000|2021-10-27 13:14:00|4353|4352|4353.5|4353|4353.5|4353|4353|4352|0
1635340450000|2021-10-27 13:14:10|4354|4353.5|4353|4351.5|4354|4353.5|4353|4351.5|0
1635340460000|2021-10-27 13:14:20|4352.5||4353||4353||4352.5||0
1635340470000|2021-10-27 13:14:30|4352.5|4352|4352|4351|4352.5|4352|4352|4351|0
1635340480000|2021-10-27 13:14:40|4351.5|4350.5|4351|4350.5|4351.5|4350.5|4351|4350|0
1635340490000|2021-10-27 13:14:50|4351.5|4350|4350.5|4350|4351.5|4350|4350.5|4350|0
1635340500000|2021-10-27 13:15:00|4350|4349.5|4350|4349|4350|4349.5|4350|4349|0
1635340510000|2021-10-27 13:15:10|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|4350.5|4349|0
1635340520000|2021-10-27 13:15:20|4351|4350|4351.5|4350.5|4351.5|4350.5|4350.5|4350|0
1635340530000|2021-10-27 13:15:30|4351|4350|4351.5|4350.5|4351.5|4350.5|4351|4350|0
1635340550000|2021-10-27 13:15:50|4352|4351|4351.5|4350.5|4352|4351.5|4351|4349.5|0
1635340560000|2021-10-27 13:16:00|4351|4350|4351|4350.5|4351|4350.5|4350.5|4349.5|0
1635340570000|2021-10-27 13:16:10|4351.5|4351|4352.5|4351.5|4352.5|4351.5|4351.5|4350.5|0
1635340580000|2021-10-27 13:16:20|4351.5|4352|4352|4351.5|4352.5|4352|4351.5|4351|0
1635340590000|2021-10-27 13:16:30|4351.5|4351|4352|4351.5|4352|4351.5|4351.5|4350.5|0
1635340600000|2021-10-27 13:16:40|4351.5|4351|4351|4350|4351.5|4351|4350.5|4350|0
1635340620000|2021-10-27 13:17:00|4350.5|4350.5|4350.5|4350|4350.5|4350.5|4350.5|4350|0
1635340630000|2021-10-27 13:17:10|4350|4349.5|4350|4349|4350|4349.5|4349|4348|0
1635340640000|2021-10-27 13:17:20|4350.5|4349.5|4349|4348|4350.5|4349.5|4349|4348|0
1635340660000|2021-10-27 13:17:40|4349.5|4348.5|4349.5|4349|4349.5|4349|4349.5|4348.5|0
1635340670000|2021-10-27 13:17:50||4348.5||4348.5||4348.5||4348.5|0
1635340690000|2021-10-27 13:18:10|4349|4349|4349.5|4348.5|4349.5|4349|4349|4348.5|0
1635340700000|2021-10-27 13:18:20|4350|4349|4350|4349|4350|4349.5|4350|4348.5|0
1635340710000|2021-10-27 13:18:30|4350.5|4349.5|4350.5|4349.5|4351|4350|4350|4349|0
1635340740000|2021-10-27 13:19:00|4350|4349|4350.5|4349|4350.5|4349|4349.5|4348.5|0
1635340750000|2021-10-27 13:19:10|4350||4350.5||4350.5||4350||0
1635340770000|2021-10-27 13:19:30||4349.5||4349.5||4349.5||4349.5|0
1635340780000|2021-10-27 13:19:40|4351|4350|4351|4350|4351|4350|4351|4349.5|0
1635340800000|2021-10-27 13:20:00|4350.5|4349.5|4351|4350|4351|4350|4350|4349.5|0
1635340810000|2021-10-27 13:20:10|4350.5|4349.5|4351|4349.5|4351|4350|4350.5|4349.5|0
1635340820000|2021-10-27 13:20:20|4350.5|4350|4350.5|4350|4350.5|4350|4350|4349.5|0
1635340830000|2021-10-27 13:20:30|4351|4350.5|4351.5|4351|4352|4351|4351|4350.5|0
1635340840000|2021-10-27 13:20:40|4352|4351.5|4352|4351.5|4352.5|4352|4352|4351.5|0
1635340850000|2021-10-27 13:20:50|4351.5|4351|4352.5|4351.5|4352.5|4351.5|4351.5|4351|0
1635340860000|2021-10-27 13:21:00|4352|4352|4352|4351|4352|4352|4352|4351|0
1635340870000|2021-10-27 13:21:10|4351.5|4350.5|4352|4351|4352|4351|4351|4350|0
1635340880000|2021-10-27 13:21:20|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|4351|4350.5|0
1635340890000|2021-10-27 13:21:30|4351|4351|4351.5|4350|4351.5|4351|4351|4350|0
1635340900000|2021-10-27 13:21:40|4351|4350.5|4351|4350|4351|4350.5|4350.5|4350|0
1635340910000|2021-10-27 13:21:50|4350.5|4349.5|4350|4349|4350.5|4349.5|4350|4349|0
1635340920000|2021-10-27 13:22:00|4349.5|4349.5|4350|4349.5|4350|4349.5|4349.5|4349.5|0
1635340930000|2021-10-27 13:22:10||4349||4349||4349.5||4349|0
1635340940000|2021-10-27 13:22:20||4349.5||4349||4349.5||4349|0
1635340950000|2021-10-27 13:22:30||4349.5||4349.5||4349.5||4349|0
1635340960000|2021-10-27 13:22:40|4350.5|4350|4350.5|4350|4350.5|4350|4350.5|4350|0
1635340970000|2021-10-27 13:22:50|4351|4350.5|4352|4351|4352|4351|4351|4350.5|0
1635340990000|2021-10-27 13:23:10|4352.5|4351.5|4352|4351|4352.5|4352|4352|4351|0
1635341000000|2021-10-27 13:23:20|4352.5|4351.5|4353.5|4352.5|4353.5|4352.5|4352.5|4351.5|0
1635341010000|2021-10-27 13:23:30|4354|4353|4354.5|4354|4354.5|4354|4354|4353|0
1635341020000|2021-10-27 13:23:40|4354|4353.5|4354.5|4354|4355|4354|4354|4353.5|0
1635341030000|2021-10-27 13:23:50|4355|4353.5|4354.5|4354|4355|4354.5|4354.5|4353.5|0
1635341040000|2021-10-27 13:24:00|4355|4353.5|4354.5|4353.5|4355|4353.5|4354|4353|0
1635341050000|2021-10-27 13:24:10|4354|4353|4354|4353|4354|4353|4353.5|4353|0
1635341060000|2021-10-27 13:24:20|4354.5|4353.5|4354.5|4354|4355|4354.5|4354.5|4353.5|0
1635341070000|2021-10-27 13:24:30|4355|4354.5|4354|4353.5|4355.5|4354.5|4354|4353.5|0
1635341080000|2021-10-27 13:24:40|4354.5|4354|4354.5|4353.5|4355|4354|4354.5|4353.5|0
1635341090000|2021-10-27 13:24:50|4355|4354|4355.5|4354|4355.5|4354|4355|4354|0
1635341100000|2021-10-27 13:25:00|4355|4354.5|4356.5|4355.5|4356.5|4356|4355|4354.5|0
1635341110000|2021-10-27 13:25:10|4356|4355|4356.5|4355.5|4356.5|4355.5|4356|4355|0
1635341120000|2021-10-27 13:25:20|4356|4356|4358|4357|4358|4357|4356|4356|0
1635341130000|2021-10-27 13:25:30|4358.5|4357.5|4359.5|4358.5|4359.5|4358.5|4358|4357.5|0
1635341140000|2021-10-27 13:25:40|4360|4359|4360|4359|4360.5|4360|4359.5|4358.5|0
1635341160000|2021-10-27 13:26:00|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359|4358.5|0
1635341170000|2021-10-27 13:26:10|4360|4359|4360.5|4359.5|4360.5|4359.5|4359.5|4359|0
1635341180000|2021-10-27 13:26:20|4360|4359|4359|4358|4360|4359|4359|4358|0
1635341190000|2021-10-27 13:26:30|4358.5||4359||4359||4358.5||0
1635341200000|2021-10-27 13:26:40|4358.5|4357.5|4358.5|4357|4358.5|4357.5|4358.5|4357|0
1635341210000|2021-10-27 13:26:50|4358|4356.5|4357.5|4356.5|4358|4356.5|4357.5|4356.5|0
1635341230000|2021-10-27 13:27:10|4357|4356|4356.5|4355.5|4357|4356|4356.5|4355.5|0
1635341240000|2021-10-27 13:27:20|4356|4355|4356|4355|4356|4355.5|4355.5|4354.5|0
1635341250000|2021-10-27 13:27:30|4355.5|4354.5|4355.5|4354.5|4355.5|4354.5|4355|4354|0
1635341260000|2021-10-27 13:27:40|4355|4355.5|4357|4356|4357.5|4356|4355|4355|0
1635341280000|2021-10-27 13:28:00|4357.5|4356.5|4357.5|4356.5|4358.5|4357.5|4357.5|4356.5|0
1635341290000|2021-10-27 13:28:10|4358|4357|4358|4357|4358|4357|4358|4357|0
1635341300000|2021-10-27 13:28:20|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|0
1635341310000|2021-10-27 13:28:30|4359|4358|4359|4358|4359|4358|4359|4358|0
1635341330000|2021-10-27 13:28:50|4359.5|4358.5|4359.5|4358.5|4360|4359|4359|4358.5|0
1635341340000|2021-10-27 13:29:00|4359||4360||4360||4359||0
1635341350000|2021-10-27 13:29:10|4359.5|4359|4360|4359|4360|4359|4359|4358.5|0
1635341360000|2021-10-27 13:29:20||4359.5||4359||4359.5||4359|0
1635341380000|2021-10-27 13:29:40|4359|4358.5|4360.5|4359.5|4361|4360|4359|4358.5|0
1635341390000|2021-10-27 13:29:50|4360|4359|4360|4359|4360|4359|4359.5|4359|0
1635341400000|2021-10-27 13:30:00|4359.5|4358.5|4355|4353.5|4359.5|4358.5|4353.5|4352.5|0
1635341410000|2021-10-27 13:30:10|4355.5|4354|4355.5|4354.5|4356|4355|4352.5|4352|0
1635341420000|2021-10-27 13:30:20|4355|4354|4356|4355|4356.5|4355.5|4353|4352|0
1635341430000|2021-10-27 13:30:30|4356.5|4355.5|4355|4354|4356.5|4356|4352.5|4352|0
1635341440000|2021-10-27 13:30:40|4355.5|4354.5|4358.5|4357.5|4360.5|4359|4355.5|4354|0
1635341450000|2021-10-27 13:30:50|4359|4358|4358|4357|4362.5|4362|4358|4356.5|0
1635341460000|2021-10-27 13:31:00|4357.5|4356.5|4357.5|4356.5|4360|4359|4355.5|4354.5|0
1635341470000|2021-10-27 13:31:10|4358|4357|4358.5|4357.5|4360.5|4359.5|4357|4356|0
1635341480000|2021-10-27 13:31:20|4359|4358|4360|4359|4360.5|4359.5|4358.5|4358|0
1635341490000|2021-10-27 13:31:30|4360.5|4359.5|4361.5|4360|4362.5|4361.5|4360.5|4359.5|0
1635341500000|2021-10-27 13:31:40|4361|4359.5|4360|4359|4362|4361|4360|4359|0
1635341510000|2021-10-27 13:31:50|4360.5|4359.5|4363|4361.5|4364|4362.5|4360.5|4359.5|0
1635341520000|2021-10-27 13:32:00|4362.5|4361|4360|4359.5|4362.5|4361.5|4359.5|4358|0
1635341530000|2021-10-27 13:32:10|4359.5|4359|4357.5|4356.5|4360.5|4359.5|4357.5|4356.5|0
1635341540000|2021-10-27 13:32:20|4357|4356|4357.5|4356.5|4357.5|4357|4356|4354.5|0
1635341550000|2021-10-27 13:32:30|4357|4356|4355|4354|4357|4356.5|4355|4354|0
1635341560000|2021-10-27 13:32:40|4355.5|4354.5|4359|4358|4359.5|4358|4355.5|4354.5|0
1635341570000|2021-10-27 13:32:50|4359.5|4358.5|4360.5|4359.5|4360.5|4360|4359.5|4358.5|0
1635341580000|2021-10-27 13:33:00|4360|4359|4355|4353.5|4360|4359|4354|4353.5|0
1635341590000|2021-10-27 13:33:10|4354.5|4354|4354|4352.5|4354.5|4354|4353|4352|0
1635341600000|2021-10-27 13:33:20|4353.5|4353|4356|4355|4356.5|4355.5|4353|4352|0
1635341610000|2021-10-27 13:33:30|4356.5|4355.5|4355|4354.5|4357.5|4356|4355|4354.5|0
1635341620000|2021-10-27 13:33:40|4354.5|4354|4355.5|4354|4355.5|4354.5|4354|4353|0
1635341630000|2021-10-27 13:33:50|4355|4354.5|4359.5|4359|4359.5|4359|4355|4354.5|0
1635341640000|2021-10-27 13:34:00|4360|4359.5|4356.5|4355.5|4360.5|4359.5|4356|4355.5|0
1635341650000|2021-10-27 13:34:10|4357|4356|4355.5|4354.5|4357|4356|4355|4353.5|0
1635341660000|2021-10-27 13:34:20|4355|4354|4355.5|4354|4356.5|4356|4354.5|4353.5|0
1635341670000|2021-10-27 13:34:30|4356|4354.5|4356|4355|4357|4356|4354.5|4353|0
1635341680000|2021-10-27 13:34:40|4355.5|4354.5|4354|4352.5|4355.5|4355|4353|4352|0
1635341690000|2021-10-27 13:34:50|4353.5|4352|4354|4353|4354.5|4353.5|4351.5|4350|0
1635341700000|2021-10-27 13:35:00|4354.5|4353.5|4356|4354.5|4358|4356.5|4354.5|4353.5|0
1635341710000|2021-10-27 13:35:10|4356.5|4355|4356|4355|4356.5|4356|4356|4355|0
1635341720000|2021-10-27 13:35:20|4355.5|4354.5|4354|4353|4355.5|4355|4354|4352.5|0
1635341730000|2021-10-27 13:35:30|4353.5|4352.5|4352|4351|4353.5|4352.5|4352|4351|0
1635341740000|2021-10-27 13:35:40|4352.5|4351.5|4353|4352|4353|4352.5|4352.5|4351.5|0
1635341750000|2021-10-27 13:35:50|4353.5|4352.5|4354|4352.5|4355.5|4354|4353|4352|0
1635341760000|2021-10-27 13:36:00|4353.5|4352|4353.5|4352.5|4353.5|4352.5|4352|4351|0
1635341770000|2021-10-27 13:36:10|4353|4352|4352.5|4351|4354|4353.5|4351|4350|0
1635341780000|2021-10-27 13:36:20|4352|4351.5|4352.5|4351.5|4353.5|4352.5|4351.5|4350.5|0
1635341790000|2021-10-27 13:36:30|4353|4352|4355.5|4354.5|4355.5|4354.5|4353|4352|0
1635341800000|2021-10-27 13:36:40|4355|4355|4354.5|4353.5|4355.5|4355|4354.5|4353.5|0
1635341810000|2021-10-27 13:36:50|4355|4354|4356|4354.5|4356|4354.5|4354.5|4354|0
1635341820000|2021-10-27 13:37:00|4355.5|4354|4351.5|4350.5|4355.5|4354|4351.5|4350.5|0
1635341830000|2021-10-27 13:37:10|4352|4351.5|4352|4351|4353|4351.5|4351.5|4350|0
1635341840000|2021-10-27 13:37:20|4351.5|4350.5|4352|4351|4352|4351|4351.5|4350.5|0
1635341850000|2021-10-27 13:37:30|4351.5|4350.5|4352|4350.5|4352|4351|4351|4350|0
1635341860000|2021-10-27 13:37:40|4351.5|4351|4352|4351.5|4352.5|4352|4351.5|4350.5|0
1635341870000|2021-10-27 13:37:50|4352.5|4352|4353.5|4353|4354|4353.5|4352.5|4352|0
1635341880000|2021-10-27 13:38:00|4354|4353.5|4356.5|4355|4356.5|4356|4353.5|4353.5|0
1635341890000|2021-10-27 13:38:10|4356|4355.5|4356.5|4355|4356.5|4356|4356|4355|0
1635341900000|2021-10-27 13:38:20|4356|4355.5|4356|4355|4357|4356.5|4355.5|4355|0
1635341910000|2021-10-27 13:38:30|4355.5|4354.5|4355|4353.5|4355.5|4354.5|4354.5|4353.5|0
1635341920000|2021-10-27 13:38:40|4354.5|4354|4353.5|4352|4354.5|4354|4353.5|4351.5|0
1635341930000|2021-10-27 13:38:50|4353|4351.5|4352.5|4351|4353|4351.5|4351.5|4350.5|0
1635341940000|2021-10-27 13:39:00|4352|4350.5|4352|4350.5|4352|4350.5|4351.5|4350|0
1635341950000|2021-10-27 13:39:10|4351.5|4350|4350.5|4349.5|4351.5|4350|4350.5|4349|0
1635341960000|2021-10-27 13:39:20|4351|4350|4350.5|4349.5|4351.5|4350.5|4350.5|4349|0
1635341970000|2021-10-27 13:39:30|4351|4350|4350.5|4349.5|4351|4350|4350|4349|0
1635341990000|2021-10-27 13:39:50|4351|4350|4352.5|4351.5|4352.5|4351.5|4351|4350|0
1635342000000|2021-10-27 13:40:00|4352|4351|4351.5|4350.5|4352.5|4351.5|4351|4349.5|0
1635342010000|2021-10-27 13:40:10||4350||4350.5||4350.5||4349.5|0
1635342020000|2021-10-27 13:40:20|4352|4350|4351.5|4350.5|4352.5|4351.5|4351.5|4350|0
1635342030000|2021-10-27 13:40:30|4352|4351|4353|4352.5|4353.5|4352.5|4351.5|4351|0
1635342040000|2021-10-27 13:40:40|4352.5|4352|4354.5|4353.5|4354.5|4353.5|4352.5|4352|0
1635342050000|2021-10-27 13:40:50|4355|4353|4355|4354|4355.5|4354.5|4355|4353|0
1635342060000|2021-10-27 13:41:00|4354.5|4353.5|4355|4354|4355|4354.5|4354|4353|0
1635342070000|2021-10-27 13:41:10|4355.5|4354.5|4356|4355|4357|4355.5|4355.5|4354.5|0
1635342080000|2021-10-27 13:41:20|4356.5|4355.5|4356.5|4355.5|4357.5|4356|4356.5|4355.5|0
1635342090000|2021-10-27 13:41:30|4356|4355|4354.5|4353.5|4356|4355.5|4354.5|4353|0
1635342100000|2021-10-27 13:41:40|4354|4353|4353|4352|4354|4353|4352|4351|0
1635342110000|2021-10-27 13:41:50|4353.5|4352.5|4353.5|4352.5|4353.5|4353|4353.5|4352|0
1635342120000|2021-10-27 13:42:00|4352.5|4352|4351.5|4350|4352.5|4353|4351.5|4350|0
1635342130000|2021-10-27 13:42:10|4351|4349.5|4349.5|4349|4352|4350.5|4349.5|4349|0
1635342140000|2021-10-27 13:42:20|4350|4348.5|4349.5|4348.5|4350.5|4350|4349.5|4348|0
1635342150000|2021-10-27 13:42:30|4349|4348|4348.5|4347.5|4349.5|4349|4348.5|4347|0
1635342160000|2021-10-27 13:42:40|4348|4347|4348.5|4347|4348.5|4347|4348|4347|0
1635342170000|2021-10-27 13:42:50|4348|4346.5|4347|4346|4348.5|4347|4346|4345|0
1635342180000|2021-10-27 13:43:00|4347.5|4346.5|4346|4345|4348|4347|4346|4345|0
1635342190000|2021-10-27 13:43:10|4346.5|4345.5|4347|4346.5|4347|4346.5|4345|4344.5|0
1635342200000|2021-10-27 13:43:20|4346.5|4346|4346.5|4345.5|4347|4346.5|4346|4345.5|0
1635342210000|2021-10-27 13:43:30|4347|4346|4348|4347|4349|4348|4347|4346|0
1635342220000|2021-10-27 13:43:40|4347.5|4346.5|4347.5|4347|4348.5|4347.5|4347.5|4346.5|0
1635342230000|2021-10-27 13:43:50|4347|4346.5|4347|4345.5|4347|4347|4346.5|4345.5|0
1635342240000|2021-10-27 13:44:00|4347.5|4346|4346.5|4345.5|4347.5|4346.5|4346.5|4345.5|0
1635342250000|2021-10-27 13:44:10|4346|4345|4346|4344.5|4346|4345|4345|4344|0
1635342260000|2021-10-27 13:44:20|4345.5|4344|4344|4342.5|4346|4344.5|4344|4342.5|0
1635342270000|2021-10-27 13:44:30||4343||4343||4343||4342.5|0
1635342280000|2021-10-27 13:44:40|4344.5|4343.5|4346.5|4345|4346.5|4345.5|4344.5|4343.5|0
1635342290000|2021-10-27 13:44:50|4346|4345.5|4346|4345|4346|4345.5|4346|4345|0
1635342300000|2021-10-27 13:45:00|4346.5|4345.5|4346|4345.5|4346.5|4345.5|4346|4345.5|0
1635342310000|2021-10-27 13:45:10|4346.5|4346|4345|4344|4347|4346|4345|4344|0
1635342320000|2021-10-27 13:45:20|4344.5|4343.5|4345|4343.5|4345|4344.5|4344|4343.5|0
1635342330000|2021-10-27 13:45:30|4344.5|4343|4344|4343|4344.5|4343.5|4343|4342|0
1635342340000|2021-10-27 13:45:40|4343.5|4342.5|4342.5|4341.5|4343.5|4342.5|4342.5|4341|0
1635342350000|2021-10-27 13:45:50|4343|4342|4344|4343|4345|4343|4342.5|4342|0
1635342360000|2021-10-27 13:46:00|4343.5|4342.5|4345|4343|4345|4344|4343|4342|0
1635342370000|2021-10-27 13:46:10|4344.5|4343.5|4343|4342.5|4344.5|4343.5|4343|4342.5|0
1635342380000|2021-10-27 13:46:20|4343.5|4343|4343|4341.5|4344|4343|4343|4341.5|0
1635342390000|2021-10-27 13:46:30|4342.5|4342|4345|4343.5|4345|4343.5|4342|4342|0
1635342400000|2021-10-27 13:46:40|4344.5|4344|4344|4343|4345|4344.5|4344|4343|0
1635342410000|2021-10-27 13:46:50|4344.5|4342.5|4345|4343.5|4345|4343.5|4344|4342.5|0
1635342420000|2021-10-27 13:47:00|4345.5|4344|4345.5|4344|4346|4345|4345|4344|0
1635342430000|2021-10-27 13:47:10|4345|4344.5|4347|4346|4347.5|4346.5|4345|4344.5|0
1635342440000|2021-10-27 13:47:20|4346.5|4345.5|4347|4345.5|4347.5|4346.5|4346|4345.5|0
1635342450000|2021-10-27 13:47:30|4346.5|4345|4345.5|4345|4347|4346|4345|4344|0
1635342460000|2021-10-27 13:47:40|4346|4344.5|4348|4347|4348|4347|4346|4344.5|0
1635342470000|2021-10-27 13:47:50|4347.5|4346.5|4350.5|4349|4350.5|4349.5|4347.5|4346.5|0
1635342480000|2021-10-27 13:48:00|4350|4349.5|4347.5|4346|4350|4349.5|4346.5|4345|0
1635342490000|2021-10-27 13:48:10|4347|4345.5|4347.5|4346.5|4347.5|4346.5|4346.5|4345.5|0
1635342500000|2021-10-27 13:48:20|4347|4346|4347|4345.5|4347.5|4346.5|4346|4345|0
1635342510000|2021-10-27 13:48:30||4346||4345.5||4346||4345|0
1635342520000|2021-10-27 13:48:40|4346.5|4346|4346|4345|4346.5|4346|4346|4345|0
1635342530000|2021-10-27 13:48:50|4346.5|4345.5|4347|4345|4347|4346|4346|4345|0
1635342540000|2021-10-27 13:49:00|4346.5|4344.5|4347|4345|4347|4345|4345|4344|0
1635342550000|2021-10-27 13:49:10|4346.5|4345.5|4345.5|4344.5|4346.5|4345.5|4344|4342.5|0
1635342560000|2021-10-27 13:49:20|4345|4344|4344.5|4343.5|4345.5|4344.5|4344.5|4343.5|0
1635342570000|2021-10-27 13:49:30|4345|4343|4344.5|4343|4345|4343|4344.5|4343|0
1635342580000|2021-10-27 13:49:40|4344|4342.5|4344.5|4342.5|4344.5|4343.5|4343.5|4342.5|0
1635342590000|2021-10-27 13:49:50|4344|4343|4344.5|4343|4344.5|4343.5|4343.5|4342|0
1635342600000|2021-10-27 13:50:00|4344|4342.5|4344.5|4342.5|4344.5|4343|4343.5|4342|0
1635342610000|2021-10-27 13:50:10|4345|4343|4345.5|4344.5|4345.5|4345|4345|4343|0
1635342620000|2021-10-27 13:50:20|4345|4345|4345|4343.5|4345.5|4345|4344.5|4343.5|0
1635342630000|2021-10-27 13:50:30|4345.5|4344.5|4344.5|4343.5|4345.5|4344.5|4344|4343|0
1635342640000|2021-10-27 13:50:40|4345|4344|4345.5|4345|4346.5|4345.5|4345|4343.5|0
1635342650000|2021-10-27 13:50:50|4345|4344.5|4344.5|4343.5|4345|4344.5|4344.5|4343.5|0
1635342660000|2021-10-27 13:51:00|4344|4343|4344.5|4343.5|4344.5|4343.5|4343.5|4342.5|0
1635342670000|2021-10-27 13:51:10|4345|4343|4346.5|4344.5|4346.5|4345.5|4345|4343|0
1635342680000|2021-10-27 13:51:20||4345||4345.5||4345.5||4345|0
1635342690000|2021-10-27 13:51:30|4346|4345|4346|4344.5|4346|4345.5|4344.5|4343.5|0
1635342700000|2021-10-27 13:51:40|4345.5|4345|4346|4345|4346.5|4345.5|4345|4344|0
1635342710000|2021-10-27 13:51:50|4345.5|4344.5|4347.5|4346.5|4348.5|4347.5|4345.5|4344.5|0
1635342720000|2021-10-27 13:52:00|4347|4346|4346.5|4345|4347|4346.5|4346.5|4345|0
1635342730000|2021-10-27 13:52:10|4346||4346||4346||4346||0
1635342740000|2021-10-27 13:52:20|4345.5|4344.5|4345|4343.5|4346|4344.5|4345|4343.5|0
1635342750000|2021-10-27 13:52:30|4345.5|4344|4345|4344|4345.5|4344.5|4345|4343.5|0
1635342760000|2021-10-27 13:52:40|4345.5|4344.5|4345|4344|4346|4345|4345|4343.5|0
1635342770000|2021-10-27 13:52:50|4345.5|4344.5|4348|4346.5|4348.5|4347.5|4345|4344.5|0
1635342780000|2021-10-27 13:53:00|4347.5|4347|4346|4345|4347.5|4347|4346|4344.5|0
1635342790000|2021-10-27 13:53:10|4345.5|4345.5|4345.5|4344.5|4345.5|4345.5|4345.5|4344.5|0
1635342810000|2021-10-27 13:53:30|4346|4345|4347.5|4346.5|4347.5|4346.5|4346|4344.5|0
1635342820000|2021-10-27 13:53:40|4348|4347|4349|4348|4349|4348|4348|4347|0
1635342830000|2021-10-27 13:53:50|4349.5|4348.5|4350.5|4349.5|4351|4350|4349.5|4348.5|0
1635342840000|2021-10-27 13:54:00|4351|4350|4350.5|4349.5|4351.5|4350.5|4350.5|4349.5|0
1635342850000|2021-10-27 13:54:10|4351|4350|4352|4351|4353|4352|4350.5|4349.5|0
1635342860000|2021-10-27 13:54:20|4352.5|4351.5|4352.5|4352|4354|4352|4352.5|4351|0
1635342870000|2021-10-27 13:54:30|4352|4351.5|4353.5|4352.5|4353.5|4352.5|4351.5|4350|0
1635342880000|2021-10-27 13:54:40|4354|4352|4353.5|4352.5|4354|4353|4353.5|4352|0
1635342890000|2021-10-27 13:54:50||4352||4352.5||4352.5||4352|0
1635342900000|2021-10-27 13:55:00|4354|4353|4352|4350.5|4355.5|4354.5|4352|4350.5|0
1635342910000|2021-10-27 13:55:10|4351.5|4351|4351|4350.5|4353|4351.5|4351|4349.5|0
1635342920000|2021-10-27 13:55:20|4351.5|4350|4354.5|4353|4354.5|4353|4351.5|4350|0
1635342930000|2021-10-27 13:55:30|4354|4352.5|4355.5|4354.5|4355.5|4354.5|4353|4352.5|0
1635342940000|2021-10-27 13:55:40|4356|4355|4353.5|4352.5|4356|4355|4353.5|4352.5|0
1635342950000|2021-10-27 13:55:50|4354|4352|4354.5|4353|4354.5|4353|4354|4352|0
1635342960000|2021-10-27 13:56:00|4354|4352.5|4354|4352.5|4354.5|4353.5|4353.5|4352|0
1635342970000|2021-10-27 13:56:10|4353.5|4352|4353|4352.5|4354|4352.5|4353|4352|0
1635342980000|2021-10-27 13:56:20|4353.5|4353|4356|4354|4356|4354|4353.5|4353|0
1635342990000|2021-10-27 13:56:30|4355.5|4355|4355.5|4354|4355.5|4355|4355.5|4354|0
1635343000000|2021-10-27 13:56:40|4355|4353.5|4353.5|4352|4355.5|4354.5|4353|4352|0
1635343010000|2021-10-27 13:56:50||4352.5||4352||4352.5||4352|0
1635343020000|2021-10-27 13:57:00|4353|4352.5|4350.5|4349|4353|4352.5|4350.5|4348.5|0
1635343030000|2021-10-27 13:57:10|4351|4349.5|4352.5|4351|4353|4351.5|4350.5|4349.5|0
1635343040000|2021-10-27 13:57:20|4352|4352|4352.5|4352|4352.5|4352|4352|4352|0
1635343050000|2021-10-27 13:57:30|4353|4352.5|4353.5|4352.5|4354.5|4353.5|4353|4352.5|0
1635343060000|2021-10-27 13:57:40|4354|4353|4352.5|4351.5|4355.5|4353.5|4352.5|4351.5|0
1635343070000|2021-10-27 13:57:50||4351||4351.5||4351.5||4351|0
1635343080000|2021-10-27 13:58:00|4353|4352|4353.5|4352.5|4353.5|4352.5|4352.5|4352|0
1635343090000|2021-10-27 13:58:10|4353|4352|4353|4352|4353|4352|4353|4352|0
1635343100000|2021-10-27 13:58:20|4352.5|4351.5|4352|4351|4352.5|4351.5|4352|4350.5|0
1635343110000|2021-10-27 13:58:30|4353|4351.5|4353.5|4352.5|4353.5|4352.5|4353|4351.5|0
1635343120000|2021-10-27 13:58:40|4354|4353.5|4354.5|4354|4355|4354.5|4354|4353.5|0
1635343130000|2021-10-27 13:58:50|4354|4353.5|4354.5|4353.5|4354.5|4354|4354|4353.5|0
1635343140000|2021-10-27 13:59:00|4355|4352.5|4353|4352|4355|4352.5|4353|4352|0
1635343150000|2021-10-27 13:59:10|4353.5|4352.5|4353.5|4352.5|4354|4353|4353.5|4352.5|0
1635343160000|2021-10-27 13:59:20|4354|4353.5|4356|4355|4356.5|4355|4354|4352.5|0
1635343170000|2021-10-27 13:59:30||4355.5||4354.5||4355.5||4354.5|0
1635343180000|2021-10-27 13:59:40|4355.5||4355.5||4355.5||4355||0
1635343190000|2021-10-27 13:59:50|4356|4354|4356.5|4355.5|4356.5|4356|4356|4354|0
1635343200000|2021-10-27 14:00:00|4357.5|4356|4357.5|4356.5|4358|4356.5|4356.5|4355|0
1635343210000|2021-10-27 14:00:10|4356.5|4356|4356.5|4355.5|4356.5|4356|4356.5|4355|0
1635343220000|2021-10-27 14:00:20|4357|4356|4358.5|4357|4359|4357.5|4357|4356|0
1635343230000|2021-10-27 14:00:30|4359|4357.5|4358.5|4357|4359|4358.5|4358|4357|0
1635343240000|2021-10-27 14:00:40|4358|4356.5|4356|4355|4358|4356.5|4355|4353.5|0
1635343250000|2021-10-27 14:00:50|4356.5|4354.5|4355.5|4354.5|4356.5|4354.5|4355.5|4354.5|0
1635343260000|2021-10-27 14:01:00|4356|4355|4356|4355|4356.5|4355.5|4356|4354.5|0
1635343270000|2021-10-27 14:01:10|4356.5|4355.5|4357|4356|4358|4356|4356.5|4355.5|0
1635343280000|2021-10-27 14:01:20|4357.5|4356.5|4359.5|4358|4360|4358.5|4357|4356.5|0
1635343290000|2021-10-27 14:01:30|4360|4358.5|4360.5|4359.5|4360.5|4359.5|4359.5|4358.5|0
1635343300000|2021-10-27 14:01:40|4360|4359|4360.5|4359|4360.5|4359|4360|4358|0
1635343310000|2021-10-27 14:01:50||4359.5||4359.5||4360||4359.5|0
1635343320000|2021-10-27 14:02:00|4361|4360|4361|4359.5|4361.5|4360.5|4361|4359.5|0
1635343330000|2021-10-27 14:02:10|4361.5|4360|4361|4359.5|4362.5|4360.5|4360.5|4359.5|0
1635343340000|2021-10-27 14:02:20|4361.5|4360|4362.5|4361.5|4362.5|4361.5|4361|4360|0
1635343350000|2021-10-27 14:02:30|4362|4361|4363.5|4362|4364|4362.5|4362|4361|0
1635343360000|2021-10-27 14:02:40|4364|4362.5|4365|4364.5|4365|4364.5|4364|4362.5|0
1635343370000|2021-10-27 14:02:50|4364.5|4364|4364|4363|4364.5|4364|4363.5|4363|0
1635343380000|2021-10-27 14:03:00|4364.5|4362.5|4364|4363.5|4365|4364|4364|4362.5|0
1635343390000|2021-10-27 14:03:10|4364.5|4363|4365.5|4364.5|4366|4365|4363.5|4362.5|0
1635343400000|2021-10-27 14:03:20|4366|4365|4366|4364.5|4367.5|4366|4365.5|4364.5|0
1635343410000|2021-10-27 14:03:30|4365.5|4365|4366.5|4365.5|4366.5|4365.5|4365.5|4365|0
1635343420000|2021-10-27 14:03:40|4366|4365|4367|4366|4367|4366.5|4366|4365|0
1635343430000|2021-10-27 14:03:50|4367.5|4366.5|4367.5|4367|4369|4368|4367.5|4366.5|0
1635343440000|2021-10-27 14:04:00|4368|4366.5|4367|4366|4368|4367|4367|4366|0
1635343450000|2021-10-27 14:04:10|4366.5|4365.5|4365.5|4364|4367|4365.5|4365|4363.5|0
1635343460000|2021-10-27 14:04:20|4365||4365||4366||4365||0
1635343470000|2021-10-27 14:04:30|4365.5|4363.5|4364|4363|4365.5|4364|4363.5|4362|0
1635343480000|2021-10-27 14:04:40|4363.5|4362.5|4362.5|4361.5|4363.5|4362.5|4362.5|4361|0
1635343490000|2021-10-27 14:04:50|4362|4359.5|4362.5|4361.5|4362.5|4361.5|4361|4359|0
1635343500000|2021-10-27 14:05:00|4363|4362|4360.5|4359.5|4363.5|4362.5|4360.5|4359|0
1635343510000|2021-10-27 14:05:10|4361|4358.5|4361|4360|4361.5|4360|4359.5|4358.5|0
1635343520000|2021-10-27 14:05:20|4361.5|4360.5|4362|4361.5|4362.5|4361.5|4361.5|4360.5|0
1635343530000|2021-10-27 14:05:30|4361.5|4361|4360.5|4359.5|4361.5|4361|4359.5|4358.5|0
1635343540000|2021-10-27 14:05:40|4361|4360|4361.5|4360.5|4362|4360.5|4361|4360|0
1635343550000|2021-10-27 14:05:50|4362|4361|4362.5|4361.5|4363.5|4362.5|4362|4360.5|0
1635343560000|2021-10-27 14:06:00|4363|4362|4363.5|4361.5|4363.5|4362.5|4363|4361.5|0
1635343570000|2021-10-27 14:06:10|4364|4362|4364.5|4363.5|4365|4363.5|4364|4362|0
1635343580000|2021-10-27 14:06:20|4365|4363|4365.5|4364.5|4365.5|4364.5|4365|4363|0
1635343590000|2021-10-27 14:06:30|4366|4364|4366|4364.5|4366|4364.5|4364.5|4363.5|0
1635343600000|2021-10-27 14:06:40|4365.5|4364|4367|4366|4367|4366|4365|4364|0
1635343610000|2021-10-27 14:06:50|4367.5|4366.5|4368.5|4367.5|4368.5|4367.5|4367.5|4366.5|0
1635343620000|2021-10-27 14:07:00|4368|4367|4367|4366|4369|4368|4367|4365.5|0
1635343630000|2021-10-27 14:07:10|4367.5|4366.5|4368.5|4367.5|4368.5|4368|4367|4366.5|0
1635343640000|2021-10-27 14:07:20|4368|4367|4369|4368|4369|4368.5|4368|4366.5|0
1635343650000|2021-10-27 14:07:30|4368.5|4367.5|4367|4365.5|4369|4367.5|4366|4365.5|0
1635343660000|2021-10-27 14:07:40|4366.5|4366|4368|4367|4368|4367.5|4366.5|4366|0
1635343670000|2021-10-27 14:07:50|4367.5|4366.5|4368|4366.5|4368|4366.5|4367|4365.5|0
1635343680000|2021-10-27 14:08:00|4367.5|4367|4369|4368|4369|4368|4367.5|4366.5|0
1635343690000|2021-10-27 14:08:10|4368.5|4367.5|4368|4366.5|4368.5|4367.5|4367.5|4366.5|0
1635343700000|2021-10-27 14:08:20|4368.5|4367|4369|4368|4369|4368|4367.5|4367|0
1635343720000|2021-10-27 14:08:40|4368.5|4367.5|4369|4368|4369|4368|4368|4367.5|0
1635343730000|2021-10-27 14:08:50||4368.5||4368||4368.5||4368|0
1635343750000|2021-10-27 14:09:10|4368.5|4367.5|4369|4367.5|4369|4367.5|4368|4367.5|0
1635343760000|2021-10-27 14:09:20|4369.5|4368|4371|4370|4371.5|4371|4369.5|4368|0
1635343770000|2021-10-27 14:09:30|4370.5|4369.5|4371.5|4370.5|4372|4371.5|4370|4369.5|0
1635343780000|2021-10-27 14:09:40|4372|4371|4372|4371.5|4372|4371.5|4371.5|4371|0
1635343790000|2021-10-27 14:09:50|4372.5|4372|4373|4372|4373|4372.5|4372|4371|0
1635343800000|2021-10-27 14:10:00|4372.5|4372.5|4372|4371|4372.5|4372.5|4372|4371|0
1635343810000|2021-10-27 14:10:10|4372.5|4371.5|4369.5|4368.5|4372.5|4371.5|4369.5|4368.5|0
1635343820000|2021-10-27 14:10:20|4370|4369|4370.5|4369.5|4371.5|4370|4370|4369|0
1635343830000|2021-10-27 14:10:30|4371|4370|4373.5|4373|4373.5|4373|4371|4370|0
1635343840000|2021-10-27 14:10:40|4374|4374|4374.5|4373.5|4375|4374|4373.5|4373.5|0
1635343850000|2021-10-27 14:10:50|4374|4373|4374|4373|4374|4373|4374|4373|0
1635343860000|2021-10-27 14:11:00|4373.5|4373.5|4374.5|4374|4375|4374.5|4373.5|4372.5|0
1635343870000|2021-10-27 14:11:10|4375|4373.5|4374.5|4373.5|4375|4374|4374.5|4373.5|0
1635343880000|2021-10-27 14:11:20|4374|4373|4376|4375|4376|4375|4374|4373|0
1635343890000|2021-10-27 14:11:30||4374.5||4375||4375||4374.5|0
1635343900000|2021-10-27 14:11:40|4375.5|4374.5|4376|4375|4376|4375|4375|4374.5|0
1635343910000|2021-10-27 14:11:50|4375.5|4374.5|4374|4373.5|4375.5|4374.5|4374|4373.5|0
1635343920000|2021-10-27 14:12:00|4374.5|4373|4376|4374.5|4376.5|4375|4374|4372.5|0
1635343930000|2021-10-27 14:12:10|4375.5|4375|4377|4375.5|4377|4376|4375.5|4375|0
1635343940000|2021-10-27 14:12:20|4376.5|4375|4375|4374|4376.5|4375|4375|4373.5|0
1635343950000|2021-10-27 14:12:30||4373.5||4373.5||4374||4373.5|0
1635343960000|2021-10-27 14:12:40|4374.5|4374|4373|4371.5|4374.5|4374|4373|4371|0
1635343970000|2021-10-27 14:12:50|4372.5|4371|4371|4370|4372.5|4371.5|4371|4369.5|0
1635343980000|2021-10-27 14:13:00|4371.5|4370.5|4372.5|4371.5|4373.5|4372|4371.5|4370.5|0
1635343990000|2021-10-27 14:13:10|4372|4371|4372.5|4370.5|4372.5|4371.5|4370.5|4369.5|0
1635344000000|2021-10-27 14:13:20|4373|4371|4371.5|4370.5|4373.5|4372|4370.5|4369.5|0
1635344010000|2021-10-27 14:13:30|4372|4371|4372|4370.5|4372.5|4371.5|4372|4370.5|0
1635344020000|2021-10-27 14:13:40|4371.5|4370|4370|4369|4371.5|4370|4370|4368.5|0
1635344030000|2021-10-27 14:13:50|4370.5|4369.5|4371|4369.5|4371.5|4370|4370|4369.5|0
1635344040000|2021-10-27 14:14:00|4370.5|4370|4370|4369|4370.5|4370|4370|4369|0
1635344050000|2021-10-27 14:14:10|4370.5|4369.5|4372|4370.5|4372|4370.5|4370.5|4369.5|0
1635344060000|2021-10-27 14:14:20|4371.5|4370|4370|4369|4371.5|4370.5|4370|4369|0
1635344070000|2021-10-27 14:14:30|4369.5|4368.5|4368|4366.5|4369.5|4368.5|4367.5|4366.5|0
1635344080000|2021-10-27 14:14:40|4367.5|4367|4368|4366.5|4368.5|4367.5|4367.5|4366.5|0
1635344090000|2021-10-27 14:14:50|4367.5|4367|4368|4367|4368.5|4367.5|4367|4366.5|0
1635344100000|2021-10-27 14:15:00|4367.5|4366.5|4369.5|4368|4369.5|4368.5|4367.5|4366.5|0
1635344110000|2021-10-27 14:15:10|4368|4367.5|4367.5|4366.5|4368|4367.5|4367.5|4366.5|0
1635344130000|2021-10-27 14:15:30|4367|4366|4366.5|4365.5|4367.5|4366.5|4366.5|4365.5|0
1635344140000|2021-10-27 14:15:40|4367|4365|4365.5|4364.5|4367|4365|4365.5|4364.5|0
1635344150000|2021-10-27 14:15:50|4365|4365|4366.5|4365.5|4367|4365.5|4365|4365|0
1635344160000|2021-10-27 14:16:00|4367|4365|4367|4366|4367.5|4366|4367|4365|0
1635344170000|2021-10-27 14:16:10|4367.5|4366.5|4367.5|4366.5|4368|4367|4367.5|4366.5|0
1635344180000|2021-10-27 14:16:20|4368|4367|4366.5|4365|4368|4367.5|4366.5|4365|0
1635344190000|2021-10-27 14:16:30|4366|4365.5|4365.5|4365|4366|4366|4365.5|4364.5|0
1635344200000|2021-10-27 14:16:40|4365|4364.5|4365.5|4364.5|4366|4365.5|4364.5|4364|0
1635344210000|2021-10-27 14:16:50|4366|4365|4365.5|4364.5|4366|4365|4365.5|4364.5|0
1635344220000|2021-10-27 14:17:00|4365|4364|4366|4364.5|4366|4365|4365|4364|0
1635344230000|2021-10-27 14:17:10|4366.5|4365|4366.5|4365.5|4367.5|4366.5|4366.5|4365|0
1635344240000|2021-10-27 14:17:20|4366|4365|4366|4365|4366|4365|4365.5|4364.5|0
1635344250000|2021-10-27 14:17:30|4365.5|4365.5|4366.5|4365.5|4366.5|4365.5|4365.5|4365|0
1635344260000|2021-10-27 14:17:40|4366|4365|4365.5|4364|4366.5|4365.5|4365.5|4364|0
1635344270000|2021-10-27 14:17:50|4365|4364.5|4365|4364.5|4365|4364.5|4365|4364.5|0
1635344280000|2021-10-27 14:18:00|4364.5|4364|4365|4364|4366|4365|4364.5|4364|0
1635344290000|2021-10-27 14:18:10|4364.5|4363.5|4364|4363|4364.5|4364|4363.5|4362.5|0
1635344300000|2021-10-27 14:18:20|4364.5|4363.5|4365.5|4364|4365.5|4364|4364.5|4363.5|0
1635344310000|2021-10-27 14:18:30|4366|4364.5|4367.5|4366|4367.5|4366|4366|4364.5|0
1635344330000|2021-10-27 14:18:50|4367|4366.5|4370|4369|4370|4369.5|4367|4366.5|0
1635344340000|2021-10-27 14:19:00|4370.5|4369.5|4370|4369|4371|4370|4370|4369|0
1635344350000|2021-10-27 14:19:10|4369.5|4368.5|4368|4367|4369.5|4368.5|4368|4367|0
1635344360000|2021-10-27 14:19:20|4368.5|4367.5|4368.5|4367|4368.5|4368|4368|4367|0
1635344370000|2021-10-27 14:19:30|4368|4366.5|4367|4366|4368|4367|4367|4366|0
1635344380000|2021-10-27 14:19:40|4366.5|4365.5|4365.5|4364|4367|4366|4365|4364|0
1635344390000|2021-10-27 14:19:50|4365|4364.5|4365.5|4364|4366|4365|4365|4364|0
1635344400000|2021-10-27 14:20:00|4365|4364.5|4365.5|4364.5|4365.5|4364.5|4364|4363|0
1635344410000|2021-10-27 14:20:10|4366|4364|4365.5|4363.5|4366.5|4365.5|4365|4363.5|0
1635344420000|2021-10-27 14:20:20|4365|4363|4365|4363.5|4365.5|4363.5|4364.5|4363|0
1635344430000|2021-10-27 14:20:30|4365.5|4364|4366|4365|4368|4366.5|4365.5|4364|0
1635344440000|2021-10-27 14:20:40|4365.5|4364.5|4365|4363.5|4365.5|4364.5|4364|4363|0
1635344450000|2021-10-27 14:20:50|4364.5|4364|4364|4363|4364.5|4364|4364|4363|0
1635344460000|2021-10-27 14:21:00|4363.5|4362.5|4365|4363.5|4365|4363.5|4363|4361.5|0
1635344470000|2021-10-27 14:21:10|4364.5|4363|4364.5|4363.5|4365|4363.5|4364|4362.5|0
1635344480000|2021-10-27 14:21:20|4364|4363|4365|4363.5|4365|4363.5|4364|4362.5|0
1635344490000|2021-10-27 14:21:30|4366|4364|4366|4364.5|4366.5|4365|4366|4364|0
1635344500000|2021-10-27 14:21:40||4365||4365||4365.5||4365|0
1635344510000|2021-10-27 14:21:50|4366.5|4365.5|4367.5|4366.5|4368.5|4367|4366.5|4365.5|0
1635344520000|2021-10-27 14:22:00|4368|4367|4368.5|4367|4368.5|4367.5|4368|4366.5|0
1635344530000|2021-10-27 14:22:10|4369|4367.5|4369|4368|4370|4368.5|4369|4367.5|0
1635344540000|2021-10-27 14:22:20|4368.5|4367.5|4369|4367.5|4369|4368|4368|4367|0
1635344550000|2021-10-27 14:22:30|4368.5|4367|4367|4365.5|4368.5|4368|4367|4365.5|0
1635344560000|2021-10-27 14:22:40|4368|4366|4368|4366.5|4369|4367.5|4367.5|4366|0
1635344580000|2021-10-27 14:23:00|4367.5|4366|4366.5|4365.5|4367.5|4366|4366|4365.5|0
1635344590000|2021-10-27 14:23:10|4366|4365|4366.5|4365.5|4367|4366.5|4366|4364.5|0
1635344600000|2021-10-27 14:23:20|4367|4366|4365.5|4364.5|4367|4366|4365|4364.5|0
1635344610000|2021-10-27 14:23:30|4366|4365.5|4366.5|4365|4367|4365.5|4366|4365|0
1635344620000|2021-10-27 14:23:40|4366|4364.5|4364.5|4363.5|4366|4364.5|4364.5|4363|0
1635344630000|2021-10-27 14:23:50||4363||4363.5||4363.5||4363|0
1635344640000|2021-10-27 14:24:00|4363|4363|4363|4362.5|4363|4363.5|4363|4362|0
1635344650000|2021-10-27 14:24:10|4361.5|4362|4361|4360|4363|4362|4360.5|4360|0
1635344660000|2021-10-27 14:24:20|4360.5|4359.5|4361|4360|4361|4360|4360|4359|0
1635344670000|2021-10-27 14:24:30|4360|4359.5|4360|4359|4361|4359.5|4360|4358.5|0
1635344680000|2021-10-27 14:24:40||4358.5||4358.5||4359||4358|0
1635344690000|2021-10-27 14:24:50|4359.5|4358|4359.5|4358.5|4359.5|4359|4359|4358|0
1635344700000|2021-10-27 14:25:00|4359|4358|4363|4361.5|4363|4361.5|4359|4358|0
1635344710000|2021-10-27 14:25:10|4362.5|4361|4361|4360|4362.5|4361|4360.5|4359.5|0
1635344720000|2021-10-27 14:25:20|4361.5|4360.5|4361|4360|4362|4361.5|4361|4359.5|0
1635344730000|2021-10-27 14:25:30|4361.5|4360.5|4360.5|4359.5|4361.5|4361|4360.5|4359.5|0
1635344740000|2021-10-27 14:25:40|4361|4360|4360.5|4359.5|4361.5|4360.5|4360|4359.5|0
1635344750000|2021-10-27 14:25:50|4361|4359|4361|4359.5|4361|4359.5|4361|4359|0
1635344760000|2021-10-27 14:26:00|4361.5|4360|4362|4361|4362|4361|4361.5|4359.5|0
1635344770000|2021-10-27 14:26:10|4361.5|4360.5|4361|4360|4361.5|4360.5|4360.5|4360|0
1635344780000|2021-10-27 14:26:20|4360.5|4359.5|4359|4358|4360.5|4359.5|4357.5|4357|0
1635344790000|2021-10-27 14:26:30|4359.5|4358.5|4360|4358.5|4360|4358.5|4359.5|4358.5|0
1635344800000|2021-10-27 14:26:40|4359.5|4358|4359|4357.5|4360|4359|4358|4357|0
1635344810000|2021-10-27 14:26:50||4357||4357.5||4357.5||4357|0
1635344820000|2021-10-27 14:27:00|4358.5|4357|4358|4357|4358.5|4357|4358|4356.5|0
1635344830000|2021-10-27 14:27:10|4357.5|4356.5|4357|4356.5|4357.5|4356.5|4357|4356.5|0
1635344840000|2021-10-27 14:27:20|4356.5|4356|4358|4357|4358|4357|4356.5|4356|0
1635344850000|2021-10-27 14:27:30|4357.5|4356.5|4356|4355.5|4357.5|4357|4356|4355|0
1635344860000|2021-10-27 14:27:40|4356.5|4356|4357|4356|4357|4356|4354|4353|0
1635344870000|2021-10-27 14:27:50|4356.5|4355.5|4356.5|4355|4356.5|4355.5|4356.5|4355|0
1635344880000|2021-10-27 14:28:00|4355.5|4354.5|4357.5|4356|4357.5|4356|4355.5|4354.5|0
1635344890000|2021-10-27 14:28:10|4357|4355.5|4355.5|4354|4357|4355.5|4355.5|4354|0
1635344900000|2021-10-27 14:28:20|4355|4353.5|4354.5|4353|4355|4354|4354.5|4353|0
1635344910000|2021-10-27 14:28:30|4354|4352.5|4353.5|4352.5|4354|4353|4353.5|4352|0
1635344920000|2021-10-27 14:28:40|4353|4352|4353.5|4352.5|4353.5|4352.5|4352|4351.5|0
1635344930000|2021-10-27 14:28:50|4353|4352|4352|4351|4353|4352|4352|4351|0
1635344940000|2021-10-27 14:29:00|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|4350.5|4350|0
1635344950000|2021-10-27 14:29:10|4351|4350|4350.5|4350|4351|4350.5|4350.5|4349.5|0
1635344960000|2021-10-27 14:29:20|4351|4350.5|4352|4350.5|4352|4351|4350.5|4350.5|0
1635344970000|2021-10-27 14:29:30|4352.5|4351|4353|4351.5|4353.5|4352.5|4352|4351|0
1635344980000|2021-10-27 14:29:40|4352.5|4351|4352|4351|4352.5|4351.5|4352|4350.5|0
1635344990000|2021-10-27 14:29:50|4352.5|4351.5|4353.5|4352.5|4354|4352.5|4352.5|4351.5|0
1635345000000|2021-10-27 14:30:00|4353|4352|4351|4350|4353|4352|4349.5|4347.5|0
1635345010000|2021-10-27 14:30:10|4350.5|4349.5|4349.5|4348.5|4350.5|4350|4349|4347|0
1635345020000|2021-10-27 14:30:20|4350|4349|4350|4349|4351.5|4351|4349|4348|0
1635345030000|2021-10-27 14:30:30|4351|4349.5|4350|4349|4351|4349.5|4350|4349|0
1635345040000|2021-10-27 14:30:40|4349.5|4348.5|4348|4347|4349.5|4349|4348|4347|0
1635345050000|2021-10-27 14:30:50|4347.5|4346.5|4349|4347.5|4349|4347.5|4347.5|4346|0
1635345060000|2021-10-27 14:31:00|4349.5|4348|4351|4350|4351|4350|4349|4348|0
1635345070000|2021-10-27 14:31:10|4351.5|4350.5|4353.5|4352.5|4353.5|4352.5|4351|4350.5|0
1635345080000|2021-10-27 14:31:20|4354|4353|4354.5|4353|4355.5|4354.5|4354|4353|0
1635345090000|2021-10-27 14:31:30|4355|4354|4354.5|4353|4355.5|4354|4354.5|4352.5|0
1635345100000|2021-10-27 14:31:40|4354|4352.5|4355|4354|4356|4355|4353.5|4352|0
1635345110000|2021-10-27 14:31:50|4355.5|4354.5|4356|4355.5|4356|4355.5|4355|4354|0
1635345120000|2021-10-27 14:32:00|4355.5|4355|4357|4356|4357.5|4356.5|4355.5|4354.5|0
1635345130000|2021-10-27 14:32:10|4357.5|4356.5|4357.5|4356.5|4359|4358|4357.5|4356|0
1635345140000|2021-10-27 14:32:20|4358|4357|4359|4358|4359|4358|4357.5|4356.5|0
1635345150000|2021-10-27 14:32:30|4359.5|4358.5|4358.5|4357.5|4359.5|4358.5|4358.5|4357.5|0
1635345160000|2021-10-27 14:32:40|4358|4357|4357|4356|4358|4357|4356.5|4356|0
1635345170000|2021-10-27 14:32:50|4357.5|4356.5|4357.5|4356.5|4357.5|4356.5|4357.5|4356|0
1635345190000|2021-10-27 14:33:10|4358|4357.5|4357.5|4356.5|4358|4357.5|4357.5|4356.5|0
1635345200000|2021-10-27 14:33:20|4358|4357.5|4359.5|4358.5|4359.5|4358.5|4358|4357.5|0
1635345210000|2021-10-27 14:33:30|4360|4359|4360.5|4359.5|4361|4359.5|4360|4359|0
1635345220000|2021-10-27 14:33:40|4361|4359|4362|4360.5|4362.5|4361.5|4360.5|4359|0
1635345230000|2021-10-27 14:33:50|4362.5|4361|4363|4362|4363|4362|4362.5|4361|0
1635345240000|2021-10-27 14:34:00|4363.5|4362.5|4363|4362|4364.5|4363|4363|4362|0
1635345250000|2021-10-27 14:34:10|4362|4361.5|4362|4361|4363|4361.5|4361.5|4360.5|0
1635345260000|2021-10-27 14:34:20|4362.5|4361.5|4362.5|4361|4364|4362|4362.5|4361|0
1635345270000|2021-10-27 14:34:30||4362||4361.5||4362||4361.5|0
1635345280000|2021-10-27 14:34:40|4362|4361|4362.5|4361.5|4362.5|4361.5|4362|4361|0
1635345290000|2021-10-27 14:34:50|4362|4361|4362|4361|4362.5|4362|4362|4360.5|0
1635345310000|2021-10-27 14:35:10|4361.5|4360.5|4359.5|4358.5|4361.5|4360.5|4359.5|4358.5|0
1635345320000|2021-10-27 14:35:20|4360|4359|4360.5|4359.5|4360.5|4360|4360|4359|0
1635345330000|2021-10-27 14:35:30|4360|4359|4356.5|4355.5|4360|4359|4356|4355|0
1635345340000|2021-10-27 14:35:40|4357|4356|4358.5|4357.5|4358.5|4358|4357|4356|0
1635345350000|2021-10-27 14:35:50|4358|4357|4358|4357.5|4358.5|4357.5|4357.5|4357|0
1635345360000|2021-10-27 14:36:00|4358.5|4357|4358|4356.5|4358.5|4357.5|4357|4356.5|0
1635345370000|2021-10-27 14:36:10|4358.5|4357|4360|4358.5|4360|4358.5|4358.5|4357|0
1635345380000|2021-10-27 14:36:20|4359.5|4359|4359|4358|4360|4359|4359|4358|0
1635345390000|2021-10-27 14:36:30|4358.5|4358.5|4359.5|4358.5|4359.5|4359|4358.5|4358.5|0
1635345400000|2021-10-27 14:36:40||4358||4358.5||4359||4357.5|0
1635345410000|2021-10-27 14:36:50|4359|4358|4359|4357.5|4359.5|4358.5|4358|4357|0
1635345420000|2021-10-27 14:37:00|4358.5|4358.5|4359.5|4358.5|4359.5|4358.5|4358|4357|0
1635345430000|2021-10-27 14:37:10|4360|4359|4360.5|4359|4360.5|4359.5|4360|4359|0
1635345440000|2021-10-27 14:37:20|4360|4358.5|4358.5|4358|4360|4359|4358.5|4357|0
1635345450000|2021-10-27 14:37:30|4359||4359||4359||4358.5||0
1635345460000|2021-10-27 14:37:40||4358.5||4358||4358.5||4357.5|0
1635345470000|2021-10-27 14:37:50|4358.5|4357.5|4358|4356.5|4358.5|4358|4358|4356.5|0
1635345480000|2021-10-27 14:38:00|4357.5|4357|4356.5|4355.5|4357.5|4357|4356.5|4355.5|0
1635345490000|2021-10-27 14:38:10|4357|4356|4357|4356|4357.5|4356.5|4357|4355.5|0
1635345500000|2021-10-27 14:38:20|4356.5|4356.5|4357.5|4356|4358.5|4357.5|4356.5|4356|0
1635345510000|2021-10-27 14:38:30|4357|4356.5|4357|4356|4357|4356.5|4356.5|4356|0
1635345520000|2021-10-27 14:38:40|4357.5|4356.5|4357|4356|4357.5|4356.5|4357|4356|0
1635345530000|2021-10-27 14:38:50|4356.5|4355.5|4357.5|4356|4357.5|4356|4356|4355.5|0
1635345540000|2021-10-27 14:39:00|4357|4355.5|4356.5|4355.5|4357|4355.5|4356.5|4355|0
1635345550000|2021-10-27 14:39:10|4357|4356|4356.5|4355|4357.5|4356.5|4356.5|4355|0
1635345560000|2021-10-27 14:39:20|4356|4354.5|4355.5|4354.5|4356|4354.5|4354.5|4353|0
1635345570000|2021-10-27 14:39:30|4354.5|4354|4354.5|4353.5|4355.5|4354.5|4354.5|4353|0
1635345580000|2021-10-27 14:39:40|4354|4353|4354.5|4353.5|4354.5|4353.5|4353.5|4351.5|0
1635345590000|2021-10-27 14:39:50|4355|4354|4355.5|4354.5|4355.5|4354.5|4355|4354|0
1635345600000|2021-10-27 14:40:00|4356|4354|4356.5|4355.5|4356.5|4355.5|4356|4354|0
1635345610000|2021-10-27 14:40:10|4356|4355|4354.5|4353.5|4356|4355.5|4354.5|4353.5|0
1635345620000|2021-10-27 14:40:20|4354|4353|4353.5|4353|4354|4353|4353|4352|0
1635345630000|2021-10-27 14:40:30|4354|4353.5|4354.5|4353.5|4354.5|4353.5|4353.5|4352|0
1635345640000|2021-10-27 14:40:40||4354||4353.5||4354||4353.5|0
1635345650000|2021-10-27 14:40:50|4355|4354|4355.5|4354|4355.5|4354.5|4355|4354|0
1635345660000|2021-10-27 14:41:00|4355|4354.5|4353.5|4352|4355|4354.5|4353.5|4352|0
1635345670000|2021-10-27 14:41:10|4353|4352.5|4352.5|4351.5|4353|4352.5|4352.5|4351|0
1635345680000|2021-10-27 14:41:20|4353|4352|4352.5|4352|4353.5|4352|4352.5|4352|0
1635345690000|2021-10-27 14:41:30||4351.5||4351.5||4351.5||4351.5|0
1635345700000|2021-10-27 14:41:40||4351||4351.5||4351.5||4351|0
1635345710000|2021-10-27 14:41:50|4353|4352|4352|4351.5|4353.5|4352.5|4352|4351|0
1635345720000|2021-10-27 14:42:00|4351.5|4351|4351.5|4350.5|4351.5|4351|4350.5|4349.5|0
1635345730000|2021-10-27 14:42:10|4352|4351|4353|4352.5|4353.5|4352.5|4352|4350.5|0
1635345740000|2021-10-27 14:42:20|4353.5||4353.5||4353.5||4353.5||0
1635345750000|2021-10-27 14:42:30|4354.5|4353|4354|4352.5|4354.5|4353.5|4354|4352.5|0
1635345760000|2021-10-27 14:42:40|4353.5|4353|4355.5|4354.5|4355.5|4354.5|4353.5|4353|0
1635345770000|2021-10-27 14:42:50|4356|4355|4355.5|4354.5|4356.5|4355.5|4355.5|4354.5|0
1635345780000|2021-10-27 14:43:00|4356|4355|4356|4355|4356|4355|4355.5|4355|0
1635345790000|2021-10-27 14:43:10|4355.5|4354.5|4353.5|4353|4355.5|4354.5|4352.5|4352|0
1635345800000|2021-10-27 14:43:20|4353|4352.5|4351.5|4350|4353|4352.5|4351.5|4350|0
1635345810000|2021-10-27 14:43:30||4350.5||4350.5||4350.5||4350|0
1635345820000|2021-10-27 14:43:40|4352|4351|4352|4350.5|4352.5|4352|4351|4350|0
1635345830000|2021-10-27 14:43:50|4351.5|4351|4351|4350|4351.5|4351|4350|4349|0
1635345840000|2021-10-27 14:44:00|4351.5|4350.5|4351.5|4350.5|4351.5|4351|4351|4350|0
1635345850000|2021-10-27 14:44:10|4352|4351|4353|4352|4353|4352|4352|4351|0
1635345860000|2021-10-27 14:44:20|4352.5|4351.5|4352|4351|4352.5|4351.5|4351|4350|0
1635345870000|2021-10-27 14:44:30|4352.5||4352||4352.5||4352||0
1635345890000|2021-10-27 14:44:50|4351.5|4350.5|4352.5|4351.5|4354|4352.5|4351|4350.5|0
1635345900000|2021-10-27 14:45:00|4352|4352|4351|4350|4352.5|4352|4351|4350|0
1635345910000|2021-10-27 14:45:10|4350.5|4349.5|4350.5|4349.5|4350.5|4350.5|4350.5|4349.5|0
1635345920000|2021-10-27 14:45:20|4351|4350|4353|4351.5|4353|4352|4351|4350|0
1635345930000|2021-10-27 14:45:30|4352.5|4352|4353|4351.5|4353|4352|4351.5|4351|0
1635345940000|2021-10-27 14:45:40|4352.5|4351|4351|4350.5|4352.5|4351|4351|4350.5|0
1635345950000|2021-10-27 14:45:50|4351.5|4351|4352|4351|4352.5|4352|4351.5|4350.5|0
1635345960000|2021-10-27 14:46:00|4351.5|4351.5|4350.5|4349|4351.5|4351.5|4350.5|4349|0
1635345970000|2021-10-27 14:46:10|4350|4348.5|4348.5|4347.5|4350|4348.5|4348|4347|0
1635345980000|2021-10-27 14:46:20|4348|4348|4348|4347|4348|4348|4348|4347|0
1635345990000|2021-10-27 14:46:30|4348.5|4347.5|4349.5|4348.5|4349.5|4349|4348.5|4347.5|0
1635346000000|2021-10-27 14:46:40|4349|4348|4348|4347|4349|4348|4348|4347|0
1635346010000|2021-10-27 14:46:50|4347.5|4347.5|4349|4348|4349|4348|4347.5|4347.5|0
1635346020000|2021-10-27 14:47:00|4348.5|4348.5|4349|4347.5|4349|4348.5|4348|4347|0
1635346030000|2021-10-27 14:47:10|4348.5|4348.5|4349.5|4349|4350|4349|4348.5|4348.5|0
1635346040000|2021-10-27 14:47:20|4349|4348.5|4349|4348|4349|4348.5|4348|4347.5|0
1635346050000|2021-10-27 14:47:30|4348.5|4347.5|4346.5|4345.5|4349|4347.5|4346.5|4345.5|0
1635346060000|2021-10-27 14:47:40|4347|4346|4348.5|4347.5|4349|4348|4347|4346|0
1635346070000|2021-10-27 14:47:50|4349|4348|4349.5|4348.5|4349.5|4349|4349|4348|0
1635346080000|2021-10-27 14:48:00|4350|4349|4349.5|4348.5|4350.5|4349.5|4349.5|4348.5|0
1635346090000|2021-10-27 14:48:10|4350|4349|4350.5|4349.5|4351.5|4351|4350|4349|0
1635346110000|2021-10-27 14:48:30|4351|4350|4350.5|4349.5|4351.5|4350|4350|4349.5|0
1635346120000|2021-10-27 14:48:40|4351|4350|4350.5|4349.5|4351|4350.5|4350|4349.5|0
1635346130000|2021-10-27 14:48:50|4351|4350|4351|4349.5|4351|4350|4350.5|4349.5|0
1635346140000|2021-10-27 14:49:00|4351.5|4350|4350.5|4349.5|4351.5|4350.5|4350.5|4349.5|0
1635346160000|2021-10-27 14:49:20|4351|4350|4350|4349|4351.5|4350.5|4350|4349|0
1635346170000|2021-10-27 14:49:30|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|4350.5|4349|0
1635346180000|2021-10-27 14:49:40|4350|4349|4350|4349|4350|4349|4349.5|4348.5|0
1635346190000|2021-10-27 14:49:50|4349.5|4348.5|4348|4347|4349.5|4348.5|4347.5|4347|0
1635346200000|2021-10-27 14:50:00|4348.5|4347.5|4347|4346|4348.5|4347.5|4347|4346|0
1635346210000|2021-10-27 14:50:10|4347.5|4346.5|4347.5|4347|4348|4347.5|4347|4346|0
1635346220000|2021-10-27 14:50:20|4348|4347.5|4347.5|4346.5|4348|4347.5|4347|4346|0
1635346230000|2021-10-27 14:50:30|4348|4347|4348|4346.5|4348|4347|4348|4346.5|0
1635346240000|2021-10-27 14:50:40|4347.5|4347|4347.5|4346.5|4348|4347|4347|4346.5|0
1635346250000|2021-10-27 14:50:50|4348|4347|4349|4347.5|4349|4347.5|4348|4347|0
1635346260000|2021-10-27 14:51:00|4349.5|4348|4349|4348.5|4349.5|4348.5|4349|4348|0
1635346270000|2021-10-27 14:51:10|4349.5|4349|4350.5|4349.5|4350.5|4350|4349.5|4348.5|0
1635346280000|2021-10-27 14:51:20|4351|4350|4351.5|4350|4351.5|4350.5|4350.5|4350|0
1635346290000|2021-10-27 14:51:30|4351|4350.5|4350|4349.5|4351|4350.5|4349.5|4349|0
1635346300000|2021-10-27 14:51:40|4350.5||4350.5||4350.5||4350.5||0
1635346310000|2021-10-27 14:51:50|4350|4350|4349.5|4348.5|4350.5|4350|4349.5|4348|0
1635346320000|2021-10-27 14:52:00|4349|4348|4349|4348|4349.5|4348.5|4349|4348|0
1635346330000|2021-10-27 14:52:10|4348.5|4347.5|4348|4347.5|4348.5|4347.5|4348|4347.5|0
1635346340000|2021-10-27 14:52:20|4347.5|4347|4347.5|4346.5|4348|4347|4347.5|4346.5|0
1635346350000|2021-10-27 14:52:30|4347|4347|4347.5|4346.5|4347.5|4347|4347|4346|0
1635346360000|2021-10-27 14:52:40|4347|4346|4347.5|4346.5|4347.5|4347|4347|4346|0
1635346370000|2021-10-27 14:52:50|4348|4347|4348|4347.5|4348.5|4348|4348|4347|0
1635346380000|2021-10-27 14:53:00|4348.5|4348|4347.5|4346.5|4348.5|4348|4347.5|4346|0
1635346390000|2021-10-27 14:53:10|4347|4346|4346.5|4345.5|4347|4346|4346.5|4345.5|0
1635346400000|2021-10-27 14:53:20|4347|4346|4347.5|4347|4347.5|4347|4347|4346|0
1635346410000|2021-10-27 14:53:30|4348|4346.5|4348|4347.5|4348|4347.5|4348|4346.5|0
1635346420000|2021-10-27 14:53:40|4348.5|4348|4349.5|4349|4349.5|4349|4348.5|4347.5|0
1635346430000|2021-10-27 14:53:50|4350|4349.5|4351|4350.5|4351|4350.5|4350|4349|0
1635346440000|2021-10-27 14:54:00|4350.5|4350|4350.5|4349.5|4351.5|4351|4350.5|4349.5|0
1635346450000|2021-10-27 14:54:10|4351|4350|4351|4350.5|4351|4350.5|4350.5|4350|0
1635346460000|2021-10-27 14:54:20|4351.5|4351|4352|4351.5|4353|4351.5|4351.5|4351|0
1635346470000|2021-10-27 14:54:30|4352.5|4351|4349.5|4348|4352.5|4351|4349.5|4348|0
1635346480000|2021-10-27 14:54:40|4349|4347.5|4349|4348|4349|4348|4348.5|4347.5|0
1635346490000|2021-10-27 14:54:50|4348.5|4348.5|4348.5|4347.5|4348.5|4348.5|4348.5|4347.5|0
1635346510000|2021-10-27 14:55:10|4349|4348|4349|4347.5|4349|4348.5|4348.5|4347.5|0
1635346520000|2021-10-27 14:55:20|4348.5|4347|4348.5|4347|4348.5|4347.5|4347.5|4346.5|0
1635346530000|2021-10-27 14:55:30|4348|4347.5|4347.5|4347|4348|4347.5|4347|4346|0
1635346540000|2021-10-27 14:55:40|4347|4346.5|4347|4346|4347.5|4346.5|4346.5|4345.5|0
1635346550000|2021-10-27 14:55:50|4347.5|4346.5|4348|4347|4348|4347.5|4347.5|4346.5|0
1635346560000|2021-10-27 14:56:00|4347.5|4347.5|4348|4347|4348.5|4348|4347.5|4347|0
1635346570000|2021-10-27 14:56:10|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|0
1635346580000|2021-10-27 14:56:20|4348|4347|4347|4346|4348|4347|4346.5|4346|0
1635346590000|2021-10-27 14:56:30|4346.5||4346.5||4346.5||4346.5||0
1635346600000|2021-10-27 14:56:40|4346|4345.5|4348.5|4347.5|4348.5|4347.5|4346|4345.5|0
1635346610000|2021-10-27 14:56:50|4349|4348|4350|4349|4350.5|4349|4349|4348|0
1635346620000|2021-10-27 14:57:00|4350.5|4349.5|4349|4348|4351|4350|4349|4348|0
1635346630000|2021-10-27 14:57:10|4348.5|4347.5|4348|4346.5|4348.5|4348|4347.5|4346.5|0
1635346640000|2021-10-27 14:57:20|4347.5|4346|4346.5|4345.5|4347.5|4346|4346.5|4345.5|0
1635346650000|2021-10-27 14:57:30|4347|4346|4347|4346.5|4347.5|4346.5|4346.5|4346|0
1635346660000|2021-10-27 14:57:40||4346||4346||4346||4346|0
1635346670000|2021-10-27 14:57:50|4347.5|4346.5|4349|4348|4350|4348.5|4347.5|4346.5|0
1635346690000|2021-10-27 14:58:10|4349.5|4348.5|4350|4349|4350|4349|4348.5|4348|0
1635346700000|2021-10-27 14:58:20|4350.5|4349.5|4353|4352|4353|4352.5|4350.5|4349.5|0
1635346710000|2021-10-27 14:58:30|4352.5|4351.5|4352.5|4351.5|4353|4351.5|4352|4351.5|0
1635346720000|2021-10-27 14:58:40|4352|4352|4354|4353|4354|4353|4352|4351.5|0
1635346730000|2021-10-27 14:58:50|4354.5|4353.5|4355|4353.5|4355|4354|4354|4353.5|0
1635346740000|2021-10-27 14:59:00|4354.5|4354|4355.5|4354.5|4356|4355|4354|4353.5|0
1635346750000|2021-10-27 14:59:10|4356|4355|4357|4356|4357|4356.5|4356|4355|0
1635346760000|2021-10-27 14:59:20|4356.5|4355.5|4356.5|4356|4357|4356|4356|4355.5|0
1635346770000|2021-10-27 14:59:30|4357|4356.5|4357|4356|4357|4356.5|4357|4356|0
1635346780000|2021-10-27 14:59:40|4357.5|4356.5|4357.5|4357|4358|4357|4357.5|4356.5|0
1635346790000|2021-10-27 14:59:50|4357|4356.5|4357.5|4356.5|4357.5|4356.5|4356.5|4356|0
1635346800000|2021-10-27 15:00:00|4357|4357|4359|4357.5|4359.5|4358.5|4357|4357|0
1635346810000|2021-10-27 15:00:10|4358.5|4358|4359.5|4358.5|4359.5|4358.5|4357.5|4356.5|0
1635346820000|2021-10-27 15:00:20|4359|4358|4358.5|4357|4359.5|4358|4357.5|4357|0
1635346830000|2021-10-27 15:00:30|4358||4358||4358||4358||0
1635346840000|2021-10-27 15:00:40|4358.5|4357.5|4359.5|4358.5|4359.5|4358.5|4358.5|4357.5|0
1635346860000|2021-10-27 15:01:00|4360|4359|4360|4359|4361|4360|4359.5|4359|0
1635346870000|2021-10-27 15:01:10|4359.5|4358.5|4359.5|4359|4360|4359|4359.5|4358.5|0
1635346880000|2021-10-27 15:01:20|4360|4359.5|4360.5|4359.5|4360.5|4359.5|4359.5|4359.5|0
1635346900000|2021-10-27 15:01:40|4361|4360|4360.5|4359.5|4361.5|4360.5|4360|4359.5|0
1635346910000|2021-10-27 15:01:50|4361|4360|4360.5|4359.5|4361|4360|4360.5|4359.5|0
1635346920000|2021-10-27 15:02:00|4361|4359|4360|4359.5|4361|4359.5|4359.5|4359|0
1635346930000|2021-10-27 15:02:10|4360.5|4360|4361.5|4360.5|4362|4361|4360.5|4360|0
1635346940000|2021-10-27 15:02:20|4362||4361.5||4362||4361.5||0
1635346950000|2021-10-27 15:02:30|4361||4361.5||4361.5||4361||0
1635346960000|2021-10-27 15:02:40|4361|4360|4361.5|4360.5|4361.5|4360.5|4360.5|4360|0
1635346970000|2021-10-27 15:02:50|4362|4361|4360.5|4360|4362|4361.5|4360.5|4360|0
1635346980000|2021-10-27 15:03:00|4361|4360.5|4363|4362|4363|4362|4361|4360.5|0
1635346990000|2021-10-27 15:03:10|4363.5|4362.5|4364|4363|4364|4363|4363.5|4362.5|0
1635347010000|2021-10-27 15:03:30|4363.5|4362.5|4363|4362.5|4363.5|4362.5|4363|4362|0
1635347020000|2021-10-27 15:03:40|4364|4363|4364|4363|4364|4363|4363.5|4363|0
1635347030000|2021-10-27 15:03:50|4363.5|4362.5|4363.5|4362.5|4364|4363|4363|4362.5|0
1635347040000|2021-10-27 15:04:00|4364|4363|4363|4362.5|4365|4364|4363|4362.5|0
1635347050000|2021-10-27 15:04:10|4362.5|4362|4362|4361.5|4362.5|4362|4362|4361|0
1635347060000|2021-10-27 15:04:20|4362.5|4362|4364|4363|4364|4363|4362.5|4362|0
1635347070000|2021-10-27 15:04:30|4363.5|4362.5|4363.5|4362|4363.5|4362.5|4363|4362|0
1635347080000|2021-10-27 15:04:40|4363|4362.5|4363.5|4362.5|4364|4363|4363|4362.5|0
1635347090000|2021-10-27 15:04:50|4364|4363|4363|4362|4364|4363|4362.5|4362|0
1635347100000|2021-10-27 15:05:00|4363.5|4362.5|4363.5|4362.5|4364|4363|4363.5|4362|0
1635347110000|2021-10-27 15:05:10|4363|4362|4363|4362|4363|4362|4363|4362|0
1635347130000|2021-10-27 15:05:30|4362.5|4361.5|4362|4361.5|4362.5|4361.5|4362|4361|0
1635347140000|2021-10-27 15:05:40|4361.5|4361|4361|4360|4362|4361|4360.5|4360|0
1635347150000|2021-10-27 15:05:50|4361.5|4360.5|4362|4360.5|4362|4361|4361|4360.5|0
1635347160000|2021-10-27 15:06:00|4361.5|4361|4360|4359|4361.5|4361|4359.5|4359|0
1635347170000|2021-10-27 15:06:10|4359.5|4358.5|4360|4359|4360|4359|4359|4358.5|0
1635347180000|2021-10-27 15:06:20|4360.5|4359.5|4360|4359.5|4360.5|4360|4360|4359.5|0
1635347190000|2021-10-27 15:06:30|4360.5||4360||4360.5||4360||0
1635347210000|2021-10-27 15:06:50|4360.5|4360|4359.5|4359|4360.5|4360|4359|4358|0
1635347220000|2021-10-27 15:07:00|4359|4358.5|4359|4358.5|4359|4358.5|4358.5|4358|0
1635347230000|2021-10-27 15:07:10|4359.5|4358|4358.5|4358|4359.5|4358.5|4358.5|4358|0
1635347240000|2021-10-27 15:07:20|4359|4358.5|4359.5|4359|4359.5|4359|4359|4358.5|0
1635347250000|2021-10-27 15:07:30|4359|4358.5|4359.5|4358.5|4359.5|4358.5|4359|4358.5|0
1635347260000|2021-10-27 15:07:40|4360|4358|4361|4360|4361|4360|4360|4358|0
1635347270000|2021-10-27 15:07:50|4361.5|4360.5|4361.5|4360.5|4361.5|4360.5|4361|4360.5|0
1635347280000|2021-10-27 15:08:00|4362|4361|4362|4361|4362|4361.5|4362|4361|0
1635347290000|2021-10-27 15:08:10|4362.5|4361.5|4362.5|4361.5|4362.5|4361.5|4362.5|4361.5|0
1635347300000|2021-10-27 15:08:20|4362|4361|4362|4361|4362|4361.5|4361.5|4361|0
1635347310000|2021-10-27 15:08:30|4361.5|4360.5|4363|4362.5|4364|4363|4361.5|4360.5|0
1635347320000|2021-10-27 15:08:40|4362.5|4362|4362|4361|4362.5|4362|4362|4361|0
1635347330000|2021-10-27 15:08:50|4361.5|4360.5|4363.5|4362.5|4363.5|4362.5|4361|4360|0
1635347340000|2021-10-27 15:09:00|4363|4363|4363.5|4362.5|4363.5|4363|4363|4362|0
1635347350000|2021-10-27 15:09:10|4363|4363|4364.5|4363.5|4364.5|4363.5|4363|4363|0
1635347360000|2021-10-27 15:09:20|4365|4364|4366|4365|4366|4365|4365|4364|0
1635347370000|2021-10-27 15:09:30|4366.5|4365.5|4367|4366|4367|4366.5|4366.5|4365.5|0
1635347380000|2021-10-27 15:09:40|4367.5|4366.5|4367.5|4366.5|4368|4367|4367|4366.5|0
1635347390000|2021-10-27 15:09:50|4367|4366|4367.5|4367|4367.5|4367|4366.5|4366|0
1635347400000|2021-10-27 15:10:00|4367|4366.5|4365.5|4364.5|4367|4366.5|4365.5|4364.5|0
1635347410000|2021-10-27 15:10:10|4365|4364|4364|4363|4365|4364|4364|4363|0
1635347420000|2021-10-27 15:10:20|4364.5|4362.5|4363.5|4362.5|4364.5|4363|4363|4362|0
1635347440000|2021-10-27 15:10:40|4363|4362|4363.5|4363|4364|4363.5|4362.5|4361.5|0
1635347450000|2021-10-27 15:10:50|4364|4362.5|4364.5|4363.5|4364.5|4363.5|4364|4362.5|0
1635347460000|2021-10-27 15:11:00|4364|4364|4365.5|4364|4365.5|4364.5|4364|4364|0
1635347470000|2021-10-27 15:11:10||4364.5||4365||4365||4364.5|0
1635347480000|2021-10-27 15:11:20|4365|4364.5|4365.5|4364.5|4365.5|4364.5|4365|4364.5|0
1635347490000|2021-10-27 15:11:30|4366|4365|4366|4365|4366|4365|4366|4365|0
1635347500000|2021-10-27 15:11:40|4366.5|4365.5|4366|4365.5|4366.5|4365.5|4366|4365.5|0
1635347510000|2021-10-27 15:11:50|4366.5||4366.5||4366.5||4366.5||0
1635347520000|2021-10-27 15:12:00|4366|4365|4365.5|4364|4366|4365.5|4365|4364|0
1635347530000|2021-10-27 15:12:10|4365|4364.5|4366|4365|4366|4365|4364.5|4364.5|0
1635347540000|2021-10-27 15:12:20|4366.5|4364.5|4367.5|4366|4367.5|4366.5|4365|4364.5|0
1635347550000|2021-10-27 15:12:30|4368|4366.5|4367.5|4366|4368|4367|4366.5|4366|0
1635347560000|2021-10-27 15:12:40|4367|4366.5|4366|4364.5|4367|4366.5|4365.5|4364.5|0
1635347570000|2021-10-27 15:12:50|4366.5|4365.5|4365|4363.5|4366.5|4365.5|4365|4363.5|0
1635347580000|2021-10-27 15:13:00|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4363.5|0
1635347590000|2021-10-27 15:13:10|4365|4364.5|4364.5|4364|4365|4364.5|4364.5|4364|0
1635347600000|2021-10-27 15:13:20|4365||4364.5||4365||4364.5||0
1635347610000|2021-10-27 15:13:30|4365|4364.5|4365.5|4364.5|4365.5|4364.5|4365|4364.5|0
1635347620000|2021-10-27 15:13:40|4365|4365|4365|4364.5|4365|4365|4365|4364.5|0
1635347630000|2021-10-27 15:13:50|4365.5|4364|4365.5|4364.5|4365.5|4364.5|4364|4363|0
1635347640000|2021-10-27 15:14:00|4365|4364|4363|4362|4365|4364.5|4363|4361.5|0
1635347650000|2021-10-27 15:14:10|4363.5|4362.5|4364|4363|4364.5|4364|4363.5|4362.5|0
1635347660000|2021-10-27 15:14:20|4363.5|4362.5|4363.5|4363|4364.5|4363|4363.5|4362.5|0
1635347670000|2021-10-27 15:14:30|4364||4363.5||4364||4363.5||0
1635347680000|2021-10-27 15:14:40|4363|4362.5|4363.5|4362.5|4363.5|4362.5|4362.5|4362|0
1635347690000|2021-10-27 15:14:50|4364|4363|4362.5|4360.5|4364|4363|4362|4360.5|150
1635347700000|2021-10-27 15:15:00|4362|4360|4361|4359.5|4362|4360.5|4361|4359.5|128
1635347710000|2021-10-27 15:15:10|4361.5|4360|4361|4359.5|4361.5|4360.5|4361|4359.5|0
1635347720000|2021-10-27 15:15:20|4361.5|4360|4362|4360.5|4363|4361|4361|4359.5|192
1635347730000|2021-10-27 15:15:30|4362.5|4361|4362|4360.5|4362.5|4361.5|4361.5|4360|234
1635347740000|2021-10-27 15:15:40|4362.5|4361|4363.5|4361.5|4363.5|4362|4362|4360|330
1635347750000|2021-10-27 15:15:50|4363|4361|4364|4362|4364|4362|4363|4361|1112
1635347760000|2021-10-27 15:16:00|4363|4362.5|4363|4361.5|4363.5|4362.5|4363|4361.5|45
1635347770000|2021-10-27 15:16:10|4362.5|4361|4362.5|4361|4363|4361.5|4362|4361|231
1635347780000|2021-10-27 15:16:20|4363.5|4362|4363|4361.5|4363.5|4362|4363|4361.5|500
1635347790000|2021-10-27 15:16:30|4363.5|4362|4363|4361.5|4363.5|4362|4363|4361|0
1635347800000|2021-10-27 15:16:40|4363.5|4362|4363|4361.5|4364|4362.5|4363|4361.5|0
1635347810000|2021-10-27 15:16:50|4363.5|4362|4363.5|4362|4363.5|4362|4363|4361.5|162
1635347820000|2021-10-27 15:17:00|4363|4361.5|4365|4363.5|4365.5|4364.5|4363|4361.5|492
1635347830000|2021-10-27 15:17:10|4365.5|4364.5|4365.5|4363.5|4366|4364.5|4365|4363.5|150
1635347840000|2021-10-27 15:17:20|4365|4364|4365.5|4364|4365.5|4364|4365|4363.5|30
1635347850000|2021-10-27 15:17:30|4365|4363.5|4364.5|4363|4365.5|4364|4364.5|4363|0
1635347860000|2021-10-27 15:17:40|4365|4363.5|4365|4363.5|4365.5|4364|4364|4362.5|533
1635347870000|2021-10-27 15:17:50|4366|4364.5|4366|4364.5|4366.5|4365|4365.5|4364|159
1635347880000|2021-10-27 15:18:00|4364.5|4363.5|4365|4363.5|4365.5|4364|4364.5|4363.5|297
1635347890000|2021-10-27 15:18:10|4366|4364.5|4365.5|4364|4366|4364.5|4365.5|4364|100
1635347900000|2021-10-27 15:18:20|4366|4364.5|4365.5|4364|4366.5|4365.5|4365|4363.5|476
1635347910000|2021-10-27 15:18:30|4366|4364.5|4366|4364.5|4366.5|4365|4365.5|4364|24
1635347920000|2021-10-27 15:18:40|4366.5|4365|4365.5|4364|4366.5|4365|4365.5|4364|121
1635347930000|2021-10-27 15:18:50|4366|4364.5|4365.5|4363.5|4366|4364.5|4365|4363|352
1635347940000|2021-10-27 15:19:00|4365|4363|4365.5|4364|4365.5|4364|4364.5|4363|127
1635347950000|2021-10-27 15:19:10|4366|4364.5|4365.5|4363.5|4366|4364.5|4365|4363|100
1635347960000|2021-10-27 15:19:20|4364|4362.5|4364.5|4363|4365|4363.5|4364|4362.5|37
1635347970000|2021-10-27 15:19:30|4364|4362.5|4364|4362.5|4364|4362.5|4363.5|4362.5|244
1635347980000|2021-10-27 15:19:40|4364.5|4363|4364.5|4363|4364.5|4363|4364|4362.5|0
1635347990000|2021-10-27 15:19:50|4364|4362.5|4365|4363.5|4365|4364|4364|4362.5|57
1635348000000|2021-10-27 15:20:00|4364.5|4363|4365.5|4364|4365.5|4364|4364.5|4362.5|315
1635348010000|2021-10-27 15:20:10|4365|4363.5|4365|4363|4365.5|4364|4364.5|4362.5|0
1635348020000|2021-10-27 15:20:20|4364.5|4362.5|4364|4362.5|4365|4363|4364|4362.5|121
1635348030000|2021-10-27 15:20:30|4364.5|4363|4364.5|4363|4364.5|4363|4364|4362.5|94
1635348040000|2021-10-27 15:20:40|4365|4363.5|4365.5|4364|4365.5|4364|4364.5|4363.5|75
1635348050000|2021-10-27 15:20:50|4365|4363.5|4365|4363.5|4366|4365|4365|4363.5|173
1635348060000|2021-10-27 15:21:00|4366|4365|4365.5|4364|4366.5|4365|4365.5|4364|206
1635348070000|2021-10-27 15:21:10|4365|4363.5|4364|4362.5|4365.5|4364|4364|4362.5|92
1635348080000|2021-10-27 15:21:20|4364.5|4363|4364|4363|4364.5|4363|4364|4362.5|67
1635348090000|2021-10-27 15:21:30|4364.5|4363.5|4365.5|4364.5|4365.5|4364.5|4364.5|4363.5|0
1635348100000|2021-10-27 15:21:40|4364.5|4363|4364|4362.5|4364.5|4363|4363.5|4362|224
1635348110000|2021-10-27 15:21:50|4363.5|4362|4364|4362.5|4364|4362.5|4362.5|4361.5|128
1635348120000|2021-10-27 15:22:00|4363.5|4362|4364|4362.5|4364|4362.5|4363|4362|0
1635348130000|2021-10-27 15:22:10|4363.5|4362|4363.5|4362|4364|4362.5|4363.5|4362|0
1635348140000|2021-10-27 15:22:20|4364|4362.5|4363.5|4362|4364|4362.5|4363.5|4362|0
1635348150000|2021-10-27 15:22:30|4363|4362.5|4363.5|4362|4363.5|4362.5|4363|4362|0
1635348160000|2021-10-27 15:22:40|4364|4362.5|4363|4361.5|4364|4362.5|4363|4361.5|0
1635348170000|2021-10-27 15:22:50|4362.5|4362|4363.5|4362.5|4363.5|4362.5|4362.5|4362|407
1635348180000|2021-10-27 15:23:00|4363|4362|4363|4362|4363.5|4362.5|4363|4361.5|0
1635348190000|2021-10-27 15:23:10|4364.5|4363|4364|4362.5|4364.5|4363|4364|4362.5|120
1635348200000|2021-10-27 15:23:20|4363|4361.5|4363.5|4362|4363.5|4362.5|4362.5|4361.5|138
1635348210000|2021-10-27 15:23:30|4364|4362.5|4362.5|4361.5|4364|4362.5|4362.5|4361.5|464
1635348220000|2021-10-27 15:23:40|4362|4361|4361|4359.5|4362.5|4361|4361|4359.5|230
1635348230000|2021-10-27 15:23:50|4361.5|4360|4360.5|4359.5|4361.5|4360|4360.5|4359.5|0
1635348240000|2021-10-27 15:24:00|4361|4359|4361|4359.5|4361|4359.5|4360.5|4359|152
1635348250000|2021-10-27 15:24:10|4360.5|4359|4361|4360|4361|4360|4360|4358.5|0
1635348260000|2021-10-27 15:24:20|4359.5|4358|4360|4358.5|4360.5|4359|4359.5|4358|20
1635348270000|2021-10-27 15:24:30|4359.5|4359|4359.5|4358|4360.5|4359|4359.5|4358|371
1635348280000|2021-10-27 15:24:40|4360|4358.5|4360.5|4359|4360.5|4359|4359|4357.5|631
1635348290000|2021-10-27 15:24:50|4360|4358.5|4360.5|4359|4360.5|4359.5|4360|4358.5|227
1635348300000|2021-10-27 15:25:00|4360|4358.5|4358.5|4357|4360.5|4359|4358.5|4357|143
1635348310000|2021-10-27 15:25:10|4358|4356.5|4358|4356.5|4358|4357|4357.5|4356.5|194
1635348320000|2021-10-27 15:25:20|4357.5|4356|4357.5|4356|4358|4356.5|4357|4355.5|277
1635348330000|2021-10-27 15:25:30|4357|4355.5|4358.5|4357|4358.5|4357|4357|4355.5|226
1635348340000|2021-10-27 15:25:40|4359|4357.5|4357.5|4356|4359|4357.5|4357|4355.5|62
1635348350000|2021-10-27 15:25:50|4357|4356.5|4357.5|4356|4357.5|4356.5|4356.5|4355|366
1635348360000|2021-10-27 15:26:00|4356.5|4355|4357|4355.5|4357|4355.5|4356.5|4355|270
1635348370000|2021-10-27 15:26:10|4357.5|4356|4358|4356.5|4358|4356.5|4357|4355.5|31
1635348380000|2021-10-27 15:26:20|4357.5|4357|4357.5|4356|4358|4357|4357.5|4356|130
1635348390000|2021-10-27 15:26:30|4358|4356.5|4358.5|4357|4358.5|4357|4357.5|4356.5|445
1635348400000|2021-10-27 15:26:40|4358|4356.5|4358|4356.5|4358.5|4357|4358|4356.5|138
1635348410000|2021-10-27 15:26:50|4358.5|4357|4358|4357|4358.5|4357|4357.5|4356.5|270
1635348420000|2021-10-27 15:27:00|4357.5|4356.5|4357.5|4356|4357.5|4356.5|4357|4356|29
1635348430000|2021-10-27 15:27:10|4358|4356.5|4357|4355.5|4358|4356.5|4356|4354.5|150
1635348440000|2021-10-27 15:27:20|4357.5|4355|4357.5|4355.5|4357.5|4355.5|4356.5|4355|86
1635348450000|2021-10-27 15:27:30|4357|4355|4357.5|4356|4357.5|4356|4357|4355|0
1635348460000|2021-10-27 15:27:40|4357|4355.5|4357.5|4356|4357.5|4356|4357|4355.5|0
1635348470000|2021-10-27 15:27:50|4358|4356.5|4358.5|4357|4358.5|4357|4358|4356.5|429
1635348480000|2021-10-27 15:28:00|4358|4356|4356|4354.5|4358|4356|4356|4354.5|211
1635348490000|2021-10-27 15:28:10|4356.5|4355|4358|4356.5|4358|4356.5|4356|4354.5|1028
1635348500000|2021-10-27 15:28:20|4357.5|4356|4358|4356.5|4358|4356.5|4357.5|4356|69
1635348510000|2021-10-27 15:28:30|4357.5|4356|4358|4356.5|4358.5|4357|4357.5|4356|20
1635348520000|2021-10-27 15:28:40|4357.5|4357|4358|4356.5|4358|4357|4357.5|4356|27
1635348530000|2021-10-27 15:28:50|4357.5|4356|4357|4355.5|4357.5|4356|4357|4355.5|120
1635348540000|2021-10-27 15:29:00|4357.5|4356|4357.5|4355.5|4358|4356.5|4356.5|4355.5|183
1635348550000|2021-10-27 15:29:10|4358|4356|4358.5|4357.5|4358.5|4357.5|4358|4356|280
1635348560000|2021-10-27 15:29:20|4358|4357|4358|4356|4358.5|4357.5|4357.5|4355.5|316
1635348570000|2021-10-27 15:29:30|4357.5|4355.5|4357.5|4356|4357.5|4356|4357|4355.5|0
1635348580000|2021-10-27 15:29:40|4358.5|4355.5|4358|4356.5|4358.5|4357|4358|4355.5|217
1635348590000|2021-10-27 15:29:50|4358.5|4357|4358.5|4356.5|4359|4357|4358.5|4356.5|474
1635404420000|2021-10-28 07:00:20|4369.5|4365.5|4369|4365|4370|4365.5|4369|4365|0
1635404430000|2021-10-28 07:00:30|4368.5|4366.5|4371|4366.5|4372.5|4367|4367.5|4365|0
1635404440000|2021-10-28 07:00:40|4371.5|4367.5|4374.5|4369.5|4376.5|4370|4371|4367.5|0
1635404450000|2021-10-28 07:00:50|4374|4370|4374.5|4372.5|4376.5|4372.5|4373.5|4368|0
1635404460000|2021-10-28 07:01:00|4375|4373.5|4376|4374|4380|4379|4375|4372.5|0
1635404470000|2021-10-28 07:01:10|4377|4374.5|4377|4375.5|4380|4378|4375|4372.5|0
1635404480000|2021-10-28 07:01:20|4377.5|4376|4376|4374|4378|4376.5|4374|4372.5|0
1635404490000|2021-10-28 07:01:30|4376.5|4373.5|4375|4373|4376.5|4374|4373|4372|0
1635404500000|2021-10-28 07:01:40|4375.5|4372.5|4369|4367|4375.5|4372.5|4369|4367|0
1635404510000|2021-10-28 07:01:50|4368.5|4366.5|4369|4366.5|4369.5|4368|4367.5|4365.5|0
1635404520000|2021-10-28 07:02:00|4368.5|4366|4367.5|4365.5|4369|4366.5|4366|4364.5|0
1635404530000|2021-10-28 07:02:10|4368|4366|4371.5|4370.5|4371.5|4370.5|4368|4366|0
1635404540000|2021-10-28 07:02:20|4372|4371|4373.5|4371.5|4375|4373|4371.5|4370|0
1635404550000|2021-10-28 07:02:30|4373|4371|4378|4376.5|4378|4376.5|4372.5|4370.5|0
1635404560000|2021-10-28 07:02:40|4377.5|4377|4379.5|4377.5|4380|4378.5|4377.5|4376|0
1635404570000|2021-10-28 07:02:50|4379|4377|4374|4372|4379|4377|4373.5|4371|0
1635404580000|2021-10-28 07:03:00|4373.5|4371.5|4370|4368|4373.5|4371.5|4368.5|4366|0
1635404590000|2021-10-28 07:03:10|4370.5|4368.5|4370|4368|4370.5|4369.5|4369|4367.5|0
1635404600000|2021-10-28 07:03:20|4370.5|4368.5|4372.5|4371|4373.5|4371.5|4369.5|4368|0
1635404610000|2021-10-28 07:03:30|4372|4370.5|4367|4365|4372|4371|4366.5|4365|0
1635404620000|2021-10-28 07:03:40|4366.5|4364.5|4370.5|4368.5|4370.5|4368.5|4366|4364.5|0
1635404630000|2021-10-28 07:03:50|4370|4368|4367.5|4365.5|4370|4368|4367.5|4365.5|0
1635404640000|2021-10-28 07:04:00|4368|4366|4370|4368.5|4370.5|4369|4368|4366|0
1635404650000|2021-10-28 07:04:10|4369.5|4368|4367.5|4365.5|4369.5|4368|4367.5|4365.5|0
1635404660000|2021-10-28 07:04:20|4368|4366|4367|4365.5|4370|4368|4365.5|4365|0
1635404670000|2021-10-28 07:04:30|4368.5|4366|4367|4365|4368.5|4366.5|4366.5|4365|0
1635404680000|2021-10-28 07:04:40|4366.5|4364.5|4368.5|4366.5|4368.5|4367|4366.5|4364.5|0
1635404690000|2021-10-28 07:04:50||4365.5||4365.5||4367||4365|0
1635404700000|2021-10-28 07:05:00|4368|4365|4367.5|4366|4368|4366|4367.5|4365|0
1635404710000|2021-10-28 07:05:10|4367|4365.5|4369|4367.5|4369|4367.5|4366.5|4365|0
1635404720000|2021-10-28 07:05:20|4368.5|4368|4366|4365|4369|4368|4365.5|4364.5|0
1635404730000|2021-10-28 07:05:30|4367|4364.5|4365.5|4363.5|4367.5|4365.5|4363|4360.5|0
1635404740000|2021-10-28 07:05:40|4365|4363|4362|4360.5|4365.5|4365|4362|4360.5|0
1635404750000|2021-10-28 07:05:50|4362.5|4361|4367|4366|4369|4367|4362|4360.5|0
1635404760000|2021-10-28 07:06:00|4366.5|4365.5|4368|4366.5|4368|4366.5|4366|4364.5|0
1635404770000|2021-10-28 07:06:10|4367.5|4366|4367.5|4365.5|4368|4366.5|4367|4365.5|0
1635404780000|2021-10-28 07:06:20|4367|4365|4363|4361|4367|4365|4362.5|4361|0
1635404790000|2021-10-28 07:06:30|4363.5|4361.5|4363.5|4361.5|4364.5|4363|4361.5|4360|0
1635404800000|2021-10-28 07:06:40|4363|4360.5|4360|4358|4363.5|4361.5|4359|4358|0
1635404810000|2021-10-28 07:06:50|4360.5|4358.5|4364.5|4363|4364.5|4363|4360|4358.5|0
1635404820000|2021-10-28 07:07:00|4364|4362.5|4361|4359.5|4364|4362.5|4359.5|4358|0
1635404830000|2021-10-28 07:07:10|4360.5|4359|4359.5|4358.5|4361|4359.5|4359|4358|0
1635404840000|2021-10-28 07:07:20|4359|4358|4360|4357.5|4360.5|4358.5|4358|4357|0
1635404850000|2021-10-28 07:07:30|4359.5|4357|4359|4356.5|4360|4358|4357|4356|0
1635404860000|2021-10-28 07:07:40|4359.5|4357|4358|4356|4360|4358|4356|4354.5|0
1635404870000|2021-10-28 07:07:50|4357.5|4356.5|4355|4353|4357.5|4356.5|4353.5|4352|0
1635404880000|2021-10-28 07:08:00|4354.5|4352.5|4353|4351.5|4354.5|4352.5|4351.5|4350|0
1635404890000|2021-10-28 07:08:10|4354|4352.5|4354|4352|4354.5|4353|4354|4352|0
1635404900000|2021-10-28 07:08:20|4354.5|4352.5|4354|4352|4354.5|4354|4354|4351.5|0
1635404910000|2021-10-28 07:08:30|4353.5|4351.5|4354.5|4353.5|4354.5|4353.5|4353|4351.5|0
1635404920000|2021-10-28 07:08:40|4354|4353|4353.5|4352.5|4354|4353|4351.5|4350|0
1635404930000|2021-10-28 07:08:50|4354|4353|4355|4352.5|4357|4355.5|4354|4352|0
1635404940000|2021-10-28 07:09:00|4354.5|4351.5|4352.5|4350.5|4354.5|4352|4352.5|4350.5|0
1635404950000|2021-10-28 07:09:10|4353|4351|4349.5|4347.5|4353.5|4351.5|4349.5|4347.5|0
1635404960000|2021-10-28 07:09:20|4350|4348|4348.5|4346.5|4353|4351.5|4347|4345.5|0
1635404970000|2021-10-28 07:09:30|4346|4345.5|4343|4342|4346|4345.5|4342|4341.5|0
1635404980000|2021-10-28 07:09:40|4343.5|4342.5|4343.5|4342|4344.5|4343|4343.5|4341.5|0
1635404990000|2021-10-28 07:09:50|4344|4342.5|4343|4340.5|4346|4344.5|4341|4340|0
1635405000000|2021-10-28 07:10:00|4343.5|4341|4341.5|4340|4344.5|4343|4341.5|4340|0
1635405010000|2021-10-28 07:10:10|4342|4340.5|4342|4340.5|4345|4343.5|4342|4340.5|0
1635405020000|2021-10-28 07:10:20|4341.5|4340|4339.5|4338|4342.5|4340.5|4339.5|4338|0
1635405030000|2021-10-28 07:10:30|4340|4338.5|4341|4339.5|4341.5|4340.5|4340|4338.5|0
1635405040000|2021-10-28 07:10:40|4340|4339|4339.5|4338|4341.5|4340.5|4339|4338|0
1635405050000|2021-10-28 07:10:50|4340|4338.5|4342.5|4341|4342.5|4341|4338|4337.5|0
1635405060000|2021-10-28 07:11:00|4343.5|4341.5|4341|4339|4343.5|4342|4341|4339|0
1635405070000|2021-10-28 07:11:10|4340.5|4338.5|4338|4336|4340.5|4338.5|4337.5|4335.5|0
1635405080000|2021-10-28 07:11:20|4337.5|4336.5|4338.5|4338|4339.5|4338|4337.5|4336.5|0
1635405090000|2021-10-28 07:11:30|4339|4338.5|4341.5|4340|4342|4340.5|4339|4338|0
1635405100000|2021-10-28 07:11:40|4341|4340.5|4339.5|4338.5|4341.5|4340.5|4339.5|4338.5|0
1635405110000|2021-10-28 07:11:50|4340|4339|4340|4338.5|4341|4340|4340|4338.5|0
1635405120000|2021-10-28 07:12:00|4339.5|4338|4338|4337|4339.5|4338|4338|4337|0
1635405130000|2021-10-28 07:12:10|4338.5|4337.5|4337|4335.5|4338.5|4337.5|4337|4335.5|0
1635405140000|2021-10-28 07:12:20|4336.5|4335|4338.5|4337.5|4338.5|4337.5|4336|4335|0
1635405150000|2021-10-28 07:12:30|4338|4337|4333.5|4333|4338.5|4337.5|4333.5|4332|0
1635405160000|2021-10-28 07:12:40|4334|4332|4339|4337|4340.5|4339|4334|4332|0
1635405170000|2021-10-28 07:12:50|4338|4336.5|4335.5|4333|4338|4336.5|4334.5|4333|0
1635405180000|2021-10-28 07:13:00|4335|4333.5|4334.5|4333|4335|4334|4334.5|4333|0
1635405190000|2021-10-28 07:13:10|4335|4333.5|4337.5|4336|4337.5|4336|4335|4333.5|0
1635405200000|2021-10-28 07:13:20|4336.5|4335.5|4336|4334|4336.5|4336|4336|4334|0
1635405210000|2021-10-28 07:13:30|4336.5|4334.5|4339|4336.5|4340|4338|4336.5|4334.5|0
1635405220000|2021-10-28 07:13:40|4338.5|4337|4336.5|4335|4338.5|4337|4336.5|4335|0
1635405230000|2021-10-28 07:13:50|4337||4336||4337||4336||0
1635405240000|2021-10-28 07:14:00|4336.5|4335.5|4333|4331.5|4337|4335.5|4332|4331|0
1635405250000|2021-10-28 07:14:10|4333.5||4333.5||4333.5||4333||0
1635405260000|2021-10-28 07:14:20|4333|4331|4332|4330.5|4333|4331|4332|4330.5|0
1635405270000|2021-10-28 07:14:30|4331|4330|4330|4329|4331|4330|4329|4328|0
1635405280000|2021-10-28 07:14:40|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|0
1635405290000|2021-10-28 07:14:50|4330|4329|4329.5|4327.5|4330|4329|4328|4327|0
1635405300000|2021-10-28 07:15:00|4329|4327|4326|4324|4329|4327.5|4326|4324|0
1635405310000|2021-10-28 07:15:10|4325.5|4324.5|4324.5|4322.5|4326|4324.5|4323.5|4322|0
1635405320000|2021-10-28 07:15:20|4324|4323|4324.5|4323.5|4324.5|4323.5|4324|4322.5|0
1635405330000|2021-10-28 07:15:30|4324|4322.5|4322.5|4321.5|4324.5|4322.5|4322.5|4321|0
1635405340000|2021-10-28 07:15:40|4322|4321|4321.5|4320|4322.5|4321.5|4317.5|4316.5|0
1635405350000|2021-10-28 07:15:50|4322.5|4319.5|4322.5|4321|4324|4323|4321.5|4319.5|0
1635405360000|2021-10-28 07:16:00|4322|4320.5|4321.5|4320|4323|4321|4319.5|4318.5|0
1635405370000|2021-10-28 07:16:10|4320.5|4319.5|4319|4317.5|4320.5|4320|4317.5|4316|0
1635405380000|2021-10-28 07:16:20|4320|4318|4317.5|4316.5|4320|4318.5|4317|4316|0
1635405390000|2021-10-28 07:16:30|4318|4316|4317.5|4316.5|4319|4317.5|4309.5|4303|0
1635405400000|2021-10-28 07:16:40|4317|4316|4315.5|4314.5|4317|4316|4314.5|4314|0
1635405410000|2021-10-28 07:16:50|4315|4314|4315|4312.5|4315|4314|4313.5|4312.5|0
1635405420000|2021-10-28 07:17:00|4314.5|4312|4314|4312.5|4314.5|4313|4314|4312|0
1635405430000|2021-10-28 07:17:10|4314.5|4313|4318|4317|4318.5|4317|4314.5|4313|0
1635405440000|2021-10-28 07:17:20|4317.5|4316.5|4321.5|4320|4322|4320|4317.5|4316.5|0
1635405450000|2021-10-28 07:17:30|4321|4319.5|4316.5|4315|4321|4319.5|4316.5|4315|0
1635405460000|2021-10-28 07:17:40|4316|4314.5|4313|4312|4316|4314.5|4313|4312|0
1635405470000|2021-10-28 07:17:50|4313.5|4312.5|4314.5|4313|4317|4315.5|4313|4312|0
1635405480000|2021-10-28 07:18:00|4315.5|4313.5|4314.5|4313.5|4317|4315.5|4314.5|4313|0
1635405490000|2021-10-28 07:18:10|4315|4314|4319.5|4318|4319.5|4318|4314.5|4314|0
1635405500000|2021-10-28 07:18:20|4319|4317.5|4318.5|4317.5|4319.5|4318.5|4318|4317.5|0
1635405510000|2021-10-28 07:18:30|4319|4318|4319.5|4318|4319.5|4318|4318|4317.5|0
1635405520000|2021-10-28 07:18:40|4320.5|4318.5|4321|4319|4323|4321|4320.5|4318.5|0
1635405530000|2021-10-28 07:18:50|4321.5|4319.5|4321|4320|4321.5|4320.5|4320.5|4319.5|0
1635405540000|2021-10-28 07:19:00|4321.5|4320.5|4321|4319.5|4322.5|4321|4321|4319.5|0
1635405550000|2021-10-28 07:19:10|4320|4319|4321|4319.5|4321|4319.5|4319.5|4318|0
1635405560000|2021-10-28 07:19:20|4320|4320|4322.5|4321.5|4322.5|4321.5|4320|4320|0
1635405570000|2021-10-28 07:19:30|4322|4321|4321.5|4319.5|4322.5|4321|4321.5|4319.5|0
1635405580000|2021-10-28 07:19:40|4321|4320|4322|4320.5|4322|4320.5|4320.5|4320|0
1635405590000|2021-10-28 07:19:50|4321.5|4321|4324|4322.5|4324|4322.5|4321.5|4321|0
1635405600000|2021-10-28 07:20:00|4324.5|4323|4325|4323.5|4325|4324.5|4324|4322.5|0
1635405610000|2021-10-28 07:20:10|4324.5|4323|4323|4321.5|4325|4323.5|4322.5|4321.5|0
1635405620000|2021-10-28 07:20:20|4322.5|4322|4323|4321.5|4323|4322|4321|4320|0
1635405630000|2021-10-28 07:20:30|4322.5|4321|4322|4321|4323|4321.5|4321|4320|0
1635405640000|2021-10-28 07:20:40|4321.5|4320|4323|4321.5|4323.5|4322.5|4321|4320|0
1635405650000|2021-10-28 07:20:50|4322.5|4321|4323|4321.5|4323.5|4322.5|4322|4321|0
1635405660000|2021-10-28 07:21:00|4322.5|4321|4321|4320.5|4322.5|4321|4320.5|4320|0
1635405670000|2021-10-28 07:21:10|4321.5|4320|4323|4322.5|4323|4322.5|4320.5|4320|0
1635405680000|2021-10-28 07:21:20|4323.5|4322|4324.5|4322.5|4324.5|4324|4323|4321|0
1635405690000|2021-10-28 07:21:30|4325|4323|4324.5|4324|4325|4324|4324.5|4323|0
1635405700000|2021-10-28 07:21:40|4325|4324.5|4324.5|4324|4325|4324.5|4324.5|4323|0
1635405710000|2021-10-28 07:21:50|4324|4323|4320.5|4319.5|4324.5|4323|4317|4316|0
1635405720000|2021-10-28 07:22:00|4321|4320|4321.5|4320|4323.5|4322.5|4320.5|4320|0
1635405730000|2021-10-28 07:22:10|4322|4320.5|4321|4319.5|4324|4323|4320|4319|0
1635405740000|2021-10-28 07:22:20|4320.5|4319|4324|4322.5|4324|4322.5|4320|4319|0
1635405750000|2021-10-28 07:22:30|4324.5|4323|4325.5|4324|4326|4325.5|4324|4322.5|0
1635405760000|2021-10-28 07:22:40|4325|4323.5|4324.5|4324|4325|4324|4324.5|4323|0
1635405770000|2021-10-28 07:22:50|4324|4323|4323.5|4322|4324|4323|4322.5|4322|0
1635405780000|2021-10-28 07:23:00|4324|4322.5|4322|4321.5|4324.5|4323|4322|4320.5|0
1635405790000|2021-10-28 07:23:10|4322.5|4322|4325|4324.5|4325.5|4324.5|4322.5|4322|0
1635405800000|2021-10-28 07:23:20|4324.5|4324|4325|4324|4325|4324|4324.5|4323.5|0
1635405810000|2021-10-28 07:23:30|4325.5|4324.5|4324.5|4324|4325.5|4324.5|4324|4323|0
1635405820000|2021-10-28 07:23:40|4325.5|4325|4324.5|4324|4325.5|4325|4324|4323|0
1635405830000|2021-10-28 07:23:50|4324|4323|4324.5|4324|4325|4324|4324|4323|0
1635405840000|2021-10-28 07:24:00||4323.5||4324||4324||4323|0
1635405850000|2021-10-28 07:24:10|4324|4323|4322.5|4321.5|4324.5|4323|4322|4320.5|0
1635405860000|2021-10-28 07:24:20|4322|4321|4324.5|4324|4324.5|4324|4321.5|4320.5|0
1635405870000|2021-10-28 07:24:30|4324|4323.5|4321.5|4320.5|4324.5|4323.5|4321.5|4320.5|0
1635405880000|2021-10-28 07:24:40|4322|4321|4323|4322|4323.5|4322.5|4322|4321|0
1635405890000|2021-10-28 07:24:50|4323.5|4321.5|4324.5|4323|4324.5|4324|4323|4321.5|0
1635405900000|2021-10-28 07:25:00|4325|4324|4328|4326.5|4328|4326.5|4325|4324|0
1635405910000|2021-10-28 07:25:10|4327.5|4326|4327|4325.5|4327.5|4326|4326|4325|0
1635405920000|2021-10-28 07:25:20|4327.5|4326|4327|4325.5|4328|4327|4327|4325|0
1635405930000|2021-10-28 07:25:30|4327.5|4326|4327|4325.5|4327.5|4326.5|4326|4325.5|0
1635405940000|2021-10-28 07:25:40|4327.5|4326|4327.5|4326|4327.5|4326.5|4327|4326|0
1635405950000|2021-10-28 07:25:50|4328.5|4326.5|4329.5|4327|4330|4327|4328.5|4326.5|0
1635405960000|2021-10-28 07:26:00|4330|4327.5|4329|4328|4333|4331.5|4328.5|4327.5|0
1635405970000|2021-10-28 07:26:10|4328.5|4327.5|4330|4328|4331|4329.5|4328.5|4327.5|0
1635405980000|2021-10-28 07:26:20|4330.5|4329|4332|4330.5|4332|4330.5|4330|4329|0
1635405990000|2021-10-28 07:26:30|4332.5|4331|4332|4330.5|4332.5|4331.5|4332|4330.5|0
1635406000000|2021-10-28 07:26:40|4331.5|4330|4328|4327|4331.5|4330|4328|4326.5|0
1635406010000|2021-10-28 07:26:50|4329|4327.5|4327.5|4327|4329|4327.5|4327.5|4327|0
1635406020000|2021-10-28 07:27:00|4328.5|4326|4329.5|4328.5|4332|4330.5|4328.5|4325|0
1635406030000|2021-10-28 07:27:10|4329|4328|4331.5|4329.5|4332|4331|4328.5|4327|0
1635406040000|2021-10-28 07:27:20|4332|4330|4333|4332|4335|4333.5|4332|4330|0
1635406050000|2021-10-28 07:27:30|4332.5|4331.5|4331|4329.5|4332.5|4331.5|4330|4328|0
1635406060000|2021-10-28 07:27:40|4331.5|4329|4332|4331|4332|4331|4331.5|4329|0
1635406070000|2021-10-28 07:27:50|4332.5|4331.5|4332|4330|4333|4331.5|4331|4330|0
1635406080000|2021-10-28 07:28:00|4332.5|4330.5|4333|4331.5|4333|4331.5|4332.5|4330|0
1635406090000|2021-10-28 07:28:10|4332.5|4329.5|4329|4327.5|4332.5|4330|4329|4327.5|0
1635406110000|2021-10-28 07:28:30|4328.5|4327|4328|4326.5|4328.5|4327|4326.5|4325|0
1635406120000|2021-10-28 07:28:40|4328.5|4327|4329|4328|4330|4329|4328|4327|0
1635406130000|2021-10-28 07:28:50|4328.5|4327|4328|4327|4328.5|4327.5|4327.5|4326|0
1635406140000|2021-10-28 07:29:00|4328.5|4327.5|4328.5|4327.5|4330|4328.5|4328|4327|0
1635406150000|2021-10-28 07:29:10|4328|4327|4328|4326.5|4328.5|4327.5|4327|4326.5|0
1635406160000|2021-10-28 07:29:20|4327.5|4327|4328|4326.5|4328|4327|4327|4326.5|0
1635406170000|2021-10-28 07:29:30|4328.5|4327|4328|4327|4328.5|4327.5|4328|4327|0
1635406180000|2021-10-28 07:29:40|4328.5|4327.5|4330|4328|4330|4328|4328|4327.5|0
1635406190000|2021-10-28 07:29:50|4329.5|4328.5|4330|4328.5|4330|4328.5|4329|4328.5|0
1635406200000|2021-10-28 07:30:00|4329.5|4327.5|4330|4328|4330|4328|4328|4327|0
1635406210000|2021-10-28 07:30:10|4330.5|4328.5|4332|4331|4332.5|4331|4330.5|4328.5|0
1635406220000|2021-10-28 07:30:20|4331.5|4330.5|4330|4328|4331.5|4330.5|4330|4328|0
1635406230000|2021-10-28 07:30:30|4330.5|4328.5|4333.5|4332|4333.5|4332|4330.5|4328.5|0
1635406240000|2021-10-28 07:30:40|4333|4331.5|4332|4330|4333|4331.5|4330.5|4329|0
1635406250000|2021-10-28 07:30:50|4332.5|4330.5|4332.5|4331|4332.5|4331|4332.5|4330.5|0
1635406260000|2021-10-28 07:31:00|4333|4331.5|4335|4334|4336.5|4335|4332.5|4331|0
1635406270000|2021-10-28 07:31:10|4335.5|4335|4334|4333|4335.5|4335|4334|4333|0
1635406280000|2021-10-28 07:31:20|4333.5|4332.5|4332|4329.5|4333.5|4333|4331|4329|0
1635406290000|2021-10-28 07:31:30|4332.5|4330|4331|4330|4334|4333|4331|4330|0
1635406300000|2021-10-28 07:31:40|4331.5|4330.5|4331.5|4330.5|4332.5|4330.5|4330|4329|0
1635406310000|2021-10-28 07:31:50|4331|4329|4329|4328|4331|4329|4328.5|4328|0
1635406320000|2021-10-28 07:32:00|4328.5|4327.5|4327.5|4327|4329.5|4328|4327.5|4326|0
1635406330000|2021-10-28 07:32:10|4328|4327.5|4328.5|4327|4331|4329.5|4328|4327|0
1635406340000|2021-10-28 07:32:20|4328|4326.5|4328.5|4327|4328.5|4327|4327.5|4326.5|0
1635406350000|2021-10-28 07:32:30|4327.5|4326.5|4328.5|4326.5|4328.5|4326.5|4326.5|4325|0
1635406360000|2021-10-28 07:32:40|4329|4327|4327.5|4327|4329|4327.5|4327|4326.5|0
1635406370000|2021-10-28 07:32:50|4327|4326.5|4323.5|4322|4328|4326.5|4323.5|4321.5|0
1635406380000|2021-10-28 07:33:00|4323|4322.5|4323.5|4322|4324.5|4323|4322|4320.5|0
1635406390000|2021-10-28 07:33:10|4324|4322.5|4322.5|4321.5|4324|4322.5|4322.5|4321.5|0
1635406400000|2021-10-28 07:33:20|4323|4322|4320.5|4319|4323|4322|4320|4318.5|0
1635406410000|2021-10-28 07:33:30|4320|4319.5|4319|4318|4320.5|4320|4318|4317|0
1635406420000|2021-10-28 07:33:40|4318.5|4317.5|4318.5|4317.5|4318.5|4318|4318.5|4317.5|0
1635406430000|2021-10-28 07:33:50|4318|4317|4317.5|4315.5|4318.5|4317.5|4316.5|4315|0
1635406440000|2021-10-28 07:34:00|4317|4315|4315.5|4314.5|4317|4316.5|4315|4314|0
1635406450000|2021-10-28 07:34:10|4316|4315|4315.5|4314|4316.5|4315.5|4314.5|4313.5|0
1635406460000|2021-10-28 07:34:20|4315|4313.5|4315|4313.5|4315|4313.5|4314.5|4313.5|0
1635406470000|2021-10-28 07:34:30|4314|4314|4318|4316.5|4318.5|4316.5|4314|4313.5|0
1635406480000|2021-10-28 07:34:40|4317.5|4317|4319|4317.5|4320|4318.5|4317.5|4316|0
1635406490000|2021-10-28 07:34:50|4319.5|4318|4318.5|4317.5|4320|4318.5|4316.5|4316|0
1635406500000|2021-10-28 07:35:00|4318|4317|4315|4314|4318|4317|4315|4314|0
1635406510000|2021-10-28 07:35:10|4314.5|4313.5|4314|4312.5|4314.5|4314|4313|4312|0
1635406520000|2021-10-28 07:35:20|4314.5|4313|4314|4312.5|4315.5|4314|4314|4312.5|0
1635406530000|2021-10-28 07:35:30|4313.5|4314|4317.5|4315.5|4317.5|4315.5|4312.5|4311|0
1635406540000|2021-10-28 07:35:40|4318.5|4316|4316.5|4315|4318.5|4317.5|4316.5|4315|0
1635406550000|2021-10-28 07:35:50|4316|4314.5|4314.5|4313|4316|4314.5|4313.5|4313|0
1635406560000|2021-10-28 07:36:00|4314|4312.5|4317.5|4315.5|4317.5|4315.5|4313|4312|0
1635406570000|2021-10-28 07:36:10|4318|4316|4319.5|4318.5|4320|4319|4317.5|4315.5|0
1635406580000|2021-10-28 07:36:20|4320|4319|4319.5|4318.5|4320|4319|4319.5|4318.5|0
1635406590000|2021-10-28 07:36:30|4320|4319|4321|4320|4322|4320|4320|4319|0
1635406600000|2021-10-28 07:36:40|4319.5|4319.5|4321.5|4320|4323|4321|4319.5|4319|0
1635406610000|2021-10-28 07:36:50|4321|4320.5|4323|4321.5|4323.5|4321.5|4321|4320|0
1635406620000|2021-10-28 07:37:00|4322.5|4321|4320|4319|4322.5|4321.5|4320|4319|0
1635406630000|2021-10-28 07:37:10|4320.5|4319.5|4320|4319|4321|4319.5|4320|4318.5|0
1635406640000|2021-10-28 07:37:20|4319.5|4319.5|4321|4320|4321|4320|4319.5|4318.5|0
1635406650000|2021-10-28 07:37:30|4320.5|4319.5|4319.5|4318.5|4320.5|4319.5|4319.5|4318.5|0
1635406660000|2021-10-28 07:37:40|4319|4319|4319.5|4318.5|4319.5|4319|4318|4316|0
1635406670000|2021-10-28 07:37:50|4320|4319|4322|4320|4322|4320|4320|4319|0
1635406680000|2021-10-28 07:38:00|4321.5|4319.5|4319|4317.5|4321.5|4319.5|4318|4317.5|0
1635406690000|2021-10-28 07:38:10|4318.5|4318|4318|4317.5|4318.5|4318|4318|4317.5|0
1635406700000|2021-10-28 07:38:20|4318.5|4318|4317.5|4316.5|4320|4318.5|4317|4316.5|0
1635406710000|2021-10-28 07:38:30|4318|4317|4318|4317|4318.5|4317|4318|4317|0
1635406720000|2021-10-28 07:38:40|4318.5|4316.5|4318|4317|4318.5|4317|4317.5|4316.5|0
1635406730000|2021-10-28 07:38:50|4317.5|4317.5|4318.5|4317.5|4318.5|4317.5|4317.5|4317.5|0
1635406740000|2021-10-28 07:39:00|4318|4318|4322|4321|4322|4321|4318|4318|0
1635406750000|2021-10-28 07:39:10|4321.5||4321.5||4321.5||4321.5||0
1635406760000|2021-10-28 07:39:20|4321|4320.5|4322|4320|4323|4321.5|4321|4320|0
1635406770000|2021-10-28 07:39:30|4321.5|4320.5|4320|4318.5|4321.5|4320.5|4319.5|4318.5|0
1635406780000|2021-10-28 07:39:40|4320.5|4319|4322.5|4321.5|4324.5|4322.5|4320.5|4319|0
1635406790000|2021-10-28 07:39:50|4323|4322|4322.5|4322|4323|4322|4322.5|4321.5|0
1635406800000|2021-10-28 07:40:00|4323|4322.5|4324.5|4323|4325.5|4324|4323|4322.5|0
1635406810000|2021-10-28 07:40:10|4324|4322.5|4321|4320|4324|4323|4321|4320|0
1635406820000|2021-10-28 07:40:20|4321.5|4320.5|4322|4320.5|4322|4320.5|4321|4320|0
1635406830000|2021-10-28 07:40:30|4321.5|4320|4320|4319|4321.5|4320.5|4320|4319|0
1635406840000|2021-10-28 07:40:40|4319.5|4318.5|4320|4319|4320|4319|4319|4318.5|0
1635406850000|2021-10-28 07:40:50|4321|4319.5|4322.5|4321|4322.5|4321|4320.5|4319|0
1635406860000|2021-10-28 07:41:00|4322|4321.5|4323|4322.5|4323|4322.5|4321.5|4321|0
1635406870000|2021-10-28 07:41:10|4323.5|4323|4324.5|4322.5|4324.5|4323.5|4323.5|4322.5|0
1635406880000|2021-10-28 07:41:20|4325|4323|4327|4325.5|4327.5|4325.5|4325|4323|0
1635406890000|2021-10-28 07:41:30|4326.5|4325|4326|4324.5|4326.5|4325|4324|4323|0
1635406900000|2021-10-28 07:41:40|4326.5|4325|4326.5|4325|4326.5|4325|4326.5|4324.5|0
1635406910000|2021-10-28 07:41:50|4326|4324.5|4324.5|4323.5|4326.5|4324.5|4324|4323|0
1635406920000|2021-10-28 07:42:00|4325|4324|4325|4323.5|4326.5|4324.5|4323.5|4322|0
1635406930000|2021-10-28 07:42:10|4326|4324|4325.5|4324|4326|4324.5|4325|4323.5|0
1635406940000|2021-10-28 07:42:20|4325|4323.5|4325|4323.5|4325.5|4323.5|4322.5|4321|0
1635406950000|2021-10-28 07:42:30|4324.5|4324|4325|4323.5|4325.5|4324.5|4324.5|4323|0
1635406960000|2021-10-28 07:42:40|4325.5|4324|4325.5|4324.5|4326|4324.5|4325|4323.5|0
1635406970000|2021-10-28 07:42:50|4325|4324|4325|4324|4326|4324.5|4325|4324|0
1635406980000|2021-10-28 07:43:00|4325.5|4324.5|4326.5|4325.5|4326.5|4325.5|4325.5|4324.5|0
1635406990000|2021-10-28 07:43:10|4327|4326|4327.5|4326.5|4328|4327|4327|4326|0
1635407000000|2021-10-28 07:43:20|4326.5|4326|4325|4324|4326.5|4326|4325|4324|0
1635407010000|2021-10-28 07:43:30|4324.5|4323|4325|4324.5|4326|4324.5|4324|4322.5|0
1635407020000|2021-10-28 07:43:40|4325.5|4325|4327.5|4326|4327.5|4326|4325.5|4324.5|0
1635407030000|2021-10-28 07:43:50|4328|4326.5|4326.5|4325.5|4328.5|4327|4326.5|4325|0
1635407040000|2021-10-28 07:44:00|4326|4325|4326|4324.5|4326|4325|4325|4324|0
1635407050000|2021-10-28 07:44:10|4326.5|4325|4327.5|4326|4327.5|4326.5|4326|4325|0
1635407060000|2021-10-28 07:44:20|4327|4325.5|4326.5|4325.5|4327|4326|4326.5|4324.5|0
1635407070000|2021-10-28 07:44:30|4327|4326|4328|4326.5|4328.5|4326.5|4327|4326|0
1635407080000|2021-10-28 07:44:40|4327.5|4326|4326.5|4326|4327.5|4326.5|4326.5|4325.5|0
1635407090000|2021-10-28 07:44:50|4327|4325.5|4326|4325.5|4327|4326|4326|4325.5|0
1635407100000|2021-10-28 07:45:00|4326.5|4325|4327|4324.5|4327.5|4325|4325|4324|0
1635407110000|2021-10-28 07:45:10|4326.5|4325|4326|4325|4326.5|4325.5|4326|4324.5|0
1635407120000|2021-10-28 07:45:20|4326.5|4325.5|4327.5|4325.5|4327.5|4325.5|4326|4325|0
1635407130000|2021-10-28 07:45:30|4328|4326|4328|4327|4328|4327.5|4327.5|4326|0
1635407140000|2021-10-28 07:45:40|4327.5|4327.5|4327.5|4326.5|4328|4327.5|4327.5|4326.5|0
1635407150000|2021-10-28 07:45:50|4327|4326|4324.5|4323.5|4327|4326|4324.5|4323.5|0
1635407160000|2021-10-28 07:46:00|4324|4323|4324.5|4322.5|4324.5|4323|4322.5|4321.5|0
1635407170000|2021-10-28 07:46:10|4324|4323|4324|4323|4324|4324|4324|4323|0
1635407180000|2021-10-28 07:46:20|4323.5|4323.5|4324|4323|4324.5|4323.5|4323.5|4323|0
1635407190000|2021-10-28 07:46:30|4323.5|4322.5|4323|4321.5|4323.5|4322.5|4323|4321.5|0
1635407200000|2021-10-28 07:46:40|4323.5|4322|4323|4321.5|4323.5|4322.5|4323|4321.5|0
1635407210000|2021-10-28 07:46:50|4322.5|4322|4323|4322.5|4323|4322.5|4322|4321.5|0
1635407220000|2021-10-28 07:47:00|4323.5|4322|4323.5|4322|4323.5|4322|4322.5|4321.5|0
1635407230000|2021-10-28 07:47:10|4323|4322.5|4323|4321.5|4323|4322.5|4323|4321.5|0
1635407240000|2021-10-28 07:47:20|4323.5|4322|4321.5|4320|4323.5|4322|4320|4319|0
1635407250000|2021-10-28 07:47:30|4321|4319.5|4320|4319|4321|4319.5|4318|4316.5|0
1635407260000|2021-10-28 07:47:40|4319.5|4318.5|4319.5|4318|4320|4318.5|4318.5|4317.5|0
1635407270000|2021-10-28 07:47:50||4317.5||4318||4318||4317.5|0
1635407280000|2021-10-28 07:48:00|4320|4317.5|4319.5|4318|4321.5|4320|4319.5|4317.5|0
1635407290000|2021-10-28 07:48:10|4319|4317.5|4318.5|4317.5|4319|4317.5|4318.5|4317.5|0
1635407300000|2021-10-28 07:48:20|4318|4317|4316.5|4315|4318|4317|4316.5|4315|0
1635407310000|2021-10-28 07:48:30|4316|4314|4314|4313|4316|4314.5|4314|4313|0
1635407320000|2021-10-28 07:48:40|4313|4312.5|4311|4310|4314|4312.5|4311|4310|0
1635407330000|2021-10-28 07:48:50|4311.5|4310.5|4311.5|4310.5|4311.5|4311|4311|4310|0
1635407340000|2021-10-28 07:49:00|4312|4311|4313|4311.5|4314|4313|4312|4310.5|0
1635407350000|2021-10-28 07:49:10|4312.5|4311|4308.5|4307|4312.5|4311|4307.5|4307|0
1635407360000|2021-10-28 07:49:20|4309|4307.5|4308.5|4307.5|4309|4308|4308.5|4307|0
1635407370000|2021-10-28 07:49:30|4307.5|4307|4308.5|4307|4308.5|4307.5|4305.5|4305|0
1635407380000|2021-10-28 07:49:40|4308|4306.5|4307|4306|4308|4306.5|4305.5|4305|0
1635407390000|2021-10-28 07:49:50|4307.5|4306.5|4306.5|4305.5|4307.5|4306.5|4306.5|4305.5|0
1635407400000|2021-10-28 07:50:00|4306|4304.5|4306.5|4305.5|4306.5|4305.5|4305.5|4304|0
1635407410000|2021-10-28 07:50:10|4306|4305|4306|4305|4306.5|4305.5|4305|4304|0
1635407420000|2021-10-28 07:50:20|4306.5|4305.5|4306|4305|4306.5|4306|4306|4305|0
1635407430000|2021-10-28 07:50:30|4305.5|4304.5|4304.5|4302.5|4306|4305|4303.5|4302.5|0
1635407440000|2021-10-28 07:50:40|4305|4303|4303.5|4302.5|4305|4303.5|4303.5|4302|0
1635407450000|2021-10-28 07:50:50|4304.5|4302|4304.5|4303|4305|4303.5|4303.5|4302|0
1635407460000|2021-10-28 07:51:00|4305|4303.5|4305|4303.5|4306|4304.5|4303.5|4302|0
1635407470000|2021-10-28 07:51:10|4305.5|4304|4305|4303.5|4306|4304.5|4304|4302.5|0
1635407480000|2021-10-28 07:51:20|4305.5|4304|4304|4302.5|4305.5|4304.5|4303.5|4301.5|0
1635407490000|2021-10-28 07:51:30|4304.5|4304|4303|4302.5|4304.5|4304|4303|4302.5|0
1635407500000|2021-10-28 07:51:40|4303.5|4302|4303|4302|4303.5|4302|4303|4302|0
1635407510000|2021-10-28 07:51:50|4302|4301.5|4295|4294.5|4303|4302|4294.5|4294|0
1635407520000|2021-10-28 07:52:00|4296|4294|4300|4298.5|4301.5|4299.5|4296|4294|0
1635407530000|2021-10-28 07:52:10|4301|4299|4301.5|4299.5|4302|4300.5|4301|4299|0
1635407540000|2021-10-28 07:52:20|4301|4300|4300.5|4299.5|4301|4300.5|4300.5|4299.5|0
1635407550000|2021-10-28 07:52:30|4301|4300|4301.5|4300|4301.5|4300|4301|4300|0
1635407560000|2021-10-28 07:52:40|4301|4299.5|4302.5|4301.5|4302.5|4301.5|4301|4299.5|0
1635407570000|2021-10-28 07:52:50|4302|4301|4302|4301.5|4302|4301.5|4301.5|4301|0
1635407580000|2021-10-28 07:53:00|4302.5|4302|4302|4300.5|4304.5|4303.5|4301|4300.5|0
1635407590000|2021-10-28 07:53:10|4301.5|4301|4302|4300.5|4302|4301.5|4301.5|4300.5|0
1635407600000|2021-10-28 07:53:20|4301.5|4301|4301|4300.5|4303|4301.5|4301|4300.5|0
1635407610000|2021-10-28 07:53:30|4301.5|4300|4302.5|4301.5|4302.5|4301.5|4300|4299.5|0
1635407620000|2021-10-28 07:53:40|4303|4302|4304.5|4303.5|4304.5|4303.5|4301.5|4300.5|0
1635407630000|2021-10-28 07:53:50|4305|4304|4305.5|4305|4305.5|4305|4305|4304|0
1635407640000|2021-10-28 07:54:00|4306|4306|4306.5|4305|4307|4306.5|4306|4305|0
1635407650000|2021-10-28 07:54:10|4307|4305.5|4307|4305.5|4307|4305.5|4307|4305|0
1635407660000|2021-10-28 07:54:20|4307.5|4306.5|4309|4308|4310.5|4309|4307.5|4306.5|0
1635407670000|2021-10-28 07:54:30|4310|4308.5|4310|4309|4311|4310|4310|4308.5|0
1635407680000|2021-10-28 07:54:40|4309|4308.5|4308.5|4307.5|4309|4308.5|4308.5|4307|0
1635407690000|2021-10-28 07:54:50|4309|4308|4309|4308|4310|4309|4308.5|4308|0
1635407700000|2021-10-28 07:55:00|4308|4307.5|4309|4307.5|4309.5|4308|4306.5|4306|0
1635407710000|2021-10-28 07:55:10|4308.5|4307|4308|4306.5|4308.5|4307|4308|4306.5|0
1635407720000|2021-10-28 07:55:20|4307.5|4307|4305|4304|4307.5|4307|4304.5|4304|0
1635407730000|2021-10-28 07:55:30|4304.5|4303.5|4303.5|4302.5|4305.5|4303.5|4303|4302.5|0
1635407740000|2021-10-28 07:55:40|4303|4302|4304|4303|4305|4303.5|4302.5|4301|0
1635407750000|2021-10-28 07:55:50|4303.5|4302.5|4303|4302|4303.5|4302.5|4303|4302|0
1635407760000|2021-10-28 07:56:00|4302.5|4301.5|4301|4300|4302.5|4301.5|4300.5|4300|0
1635407770000|2021-10-28 07:56:10|4301.5|4300.5|4305|4303|4305|4304|4301|4300.5|0
1635407780000|2021-10-28 07:56:20|4305.5|4303.5|4305.5|4304.5|4305.5|4305|4305.5|4303.5|0
1635407790000|2021-10-28 07:56:30|4305|4304|4305.5|4305|4305.5|4305|4304|4303|0
1635407800000|2021-10-28 07:56:40|4306|4304.5|4307.5|4307|4308.5|4307|4306|4304.5|0
1635407810000|2021-10-28 07:56:50|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|0
1635407820000|2021-10-28 07:57:00|4309|4308|4307.5|4306.5|4310|4308.5|4307.5|4306.5|0
1635407830000|2021-10-28 07:57:10|4308|4306|4306.5|4305.5|4308|4306|4306|4305.5|0
1635407840000|2021-10-28 07:57:20|4306|4305|4304|4302.5|4306|4305|4304|4302.5|0
1635407850000|2021-10-28 07:57:30|4303.5|4302|4303.5|4302|4304|4303|4303|4302|0
1635407870000|2021-10-28 07:57:50|4304|4302.5|4303.5|4302|4304.5|4303|4303.5|4302|0
1635407880000|2021-10-28 07:58:00|4304|4302.5|4304|4303|4304.5|4303|4304|4302.5|0
1635407890000|2021-10-28 07:58:10|4304.5|4303.5|4305.5|4304.5|4306.5|4305|4304|4303|0
1635407900000|2021-10-28 07:58:20|4306|4304|4305.5|4304|4306|4305|4304.5|4304|0
1635407910000|2021-10-28 07:58:30|4306|4304.5|4306|4305|4306|4305|4305.5|4304.5|0
1635407920000|2021-10-28 07:58:40|4306.5|4305.5|4305|4304.5|4307|4305.5|4305|4304.5|0
1635407930000|2021-10-28 07:58:50||4304||4304||4304||4303.5|0
1635407940000|2021-10-28 07:59:00|4304.5|4303.5|4304.5|4303|4304.5|4304|4304.5|4303|0
1635407950000|2021-10-28 07:59:10|4304|4302|4302.5|4300.5|4304|4302|4302.5|4300.5|0
1635407960000|2021-10-28 07:59:20|4302|4300|4301.5|4301|4302.5|4301|4301.5|4300|0
1635407970000|2021-10-28 07:59:30|4301|4300.5|4302|4300|4302.5|4300.5|4301|4300|0
1635407980000|2021-10-28 07:59:40|4301|4300.5|4302|4300.5|4302|4300.5|4301|4300.5|0
1635407990000|2021-10-28 07:59:50|4301.5|4300|4301|4299|4301.5|4300|4300|4297.5|0
1635408000000|2021-10-28 08:00:00|4302|4299.5|4299.5|4297.5|4302|4301|4299.5|4297.5|0
1635408010000|2021-10-28 08:00:10|4299|4298|4299.5|4298|4299.5|4298|4298.5|4297.5|0
1635408020000|2021-10-28 08:00:20|4300|4298.5|4300.5|4299|4300.5|4299|4299.5|4298.5|0
1635408030000|2021-10-28 08:00:30|4300|4298.5|4298.5|4297.5|4300|4298.5|4298.5|4297.5|0
1635408040000|2021-10-28 08:00:40|4298|4298|4298|4297|4299|4298|4296.5|4296|0
1635408050000|2021-10-28 08:00:50|4297|4296.5|4296|4295|4298|4297.5|4295.5|4295|0
1635408060000|2021-10-28 08:01:00|4295.5|4295.5|4298|4296|4298.5|4297.5|4295|4294|0
1635408070000|2021-10-28 08:01:10|4297.5|4295.5|4298|4296|4298|4296|4297|4295.5|0
1635408080000|2021-10-28 08:01:20|4298.5|4296.5|4297.5|4297|4299.5|4298|4297.5|4296|0
1635408090000|2021-10-28 08:01:30|4297|4296|4298.5|4297.5|4299|4298|4296.5|4295.5|0
1635408100000|2021-10-28 08:01:40|4298|4297|4294|4293|4298|4297|4294|4293|0
1635408110000|2021-10-28 08:01:50|4293.5|4293.5|4291.5|4290.5|4293.5|4293.5|4291.5|4290.5|0
1635408120000|2021-10-28 08:02:00|4292.5|4290|4296.5|4295|4296.5|4295.5|4292.5|4290|0
1635408130000|2021-10-28 08:02:10|4296|4295.5|4299.5|4298.5|4300|4298.5|4296|4295.5|0
1635408140000|2021-10-28 08:02:20|4300|4299|4300.5|4299.5|4301|4299.5|4299|4297.5|0
1635408150000|2021-10-28 08:02:30|4301|4300.5|4302|4300.5|4302.5|4301|4301|4300|0
1635408160000|2021-10-28 08:02:40|4302.5|4301.5|4303.5|4302.5|4303.5|4302.5|4301.5|4301|0
1635408170000|2021-10-28 08:02:50|4303|4302|4302.5|4301.5|4303|4302|4302|4301|0
1635408180000|2021-10-28 08:03:00|4302|4301|4305|4303|4305.5|4303|4302|4300.5|0
1635408190000|2021-10-28 08:03:10|4304.5|4302.5|4304|4303|4304.5|4303.5|4303|4302|0
1635408200000|2021-10-28 08:03:20|4305|4304|4304|4303|4305|4304.5|4304|4303|0
1635408210000|2021-10-28 08:03:30|4304.5|4303.5|4306.5|4305|4307|4305.5|4304.5|4303|0
1635408220000|2021-10-28 08:03:40|4306|4305.5|4306|4304.5|4306|4305.5|4305|4304|0
1635408230000|2021-10-28 08:03:50|4305.5|4304|4307|4306|4307.5|4306.5|4305|4304|0
1635408240000|2021-10-28 08:04:00|4307.5|4305.5|4307|4305|4308.5|4307.5|4307|4305|0
1635408260000|2021-10-28 08:04:20|4306.5|4305.5|4308|4307|4308.5|4307|4305.5|4305|0
1635408270000|2021-10-28 08:04:30|4308.5|4307.5|4308|4307|4309|4307.5|4307.5|4306|0
1635408280000|2021-10-28 08:04:40|4308.5|4306.5|4308|4307|4308.5|4307|4307|4305.5|0
1635408290000|2021-10-28 08:04:50|4308.5|4307.5|4310|4309|4310|4309.5|4308|4307.5|0
1635408300000|2021-10-28 08:05:00|4309.5|4308.5|4309|4307.5|4309.5|4308.5|4307.5|4306|0
1635408310000|2021-10-28 08:05:10|4308.5|4307|4309|4308|4309.5|4308|4306.5|4305.5|0
1635408320000|2021-10-28 08:05:20|4309.5|4307.5|4309|4308|4309.5|4308|4308|4307.5|0
1635408330000|2021-10-28 08:05:30|4308.5|4307.5|4308.5|4307|4308.5|4307.5|4308.5|4307|0
1635408340000|2021-10-28 08:05:40|4309|4307.5|4310|4308|4310|4308.5|4309|4307|0
1635408350000|2021-10-28 08:05:50|4309.5|4308.5|4310|4308.5|4310|4308.5|4308.5|4308|0
1635408360000|2021-10-28 08:06:00||4308||4308.5||4308.5||4308|0
1635408370000|2021-10-28 08:06:10|4310.5|4309|4308.5|4307|4310.5|4310|4308.5|4307|0
1635408380000|2021-10-28 08:06:20|4308|4306.5|4309.5|4308|4309.5|4308|4307|4306.5|0
1635408390000|2021-10-28 08:06:30|4310|4308.5|4310.5|4309|4310.5|4309|4309.5|4308.5|0
1635408400000|2021-10-28 08:06:40||4309.5||4309.5||4309.5||4309|0
1635408410000|2021-10-28 08:06:50|4311|4309|4308|4307|4311|4309.5|4308|4306.5|0
1635408420000|2021-10-28 08:07:00|4307|4306.5|4308.5|4307|4309.5|4308|4307|4306.5|0
1635408430000|2021-10-28 08:07:10|4308|4306.5|4307.5|4306.5|4308|4306.5|4307.5|4306.5|0
1635408440000|2021-10-28 08:07:20|4308.5|4307|4307|4305.5|4308.5|4307|4307|4305.5|0
1635408450000|2021-10-28 08:07:30|4306.5|4306|4305.5|4304.5|4307|4306|4304.5|4303.5|0
1635408460000|2021-10-28 08:07:40|4306|4304|4305|4304|4306|4304.5|4305|4304|0
1635408470000|2021-10-28 08:07:50|4305.5|4304.5|4304|4303|4306|4304.5|4304|4302.5|0
1635408480000|2021-10-28 08:08:00|4303.5|4302.5|4303|4302|4303.5|4303|4302.5|4301.5|0
1635408490000|2021-10-28 08:08:10|4303.5|4302.5|4303|4302|4304|4303|4302|4301.5|0
1635408500000|2021-10-28 08:08:20|4304|4301.5|4303|4301.5|4304|4302.5|4303|4301.5|0
1635408510000|2021-10-28 08:08:30|4304|4302|4305|4303.5|4305|4303.5|4303.5|4302|0
1635408520000|2021-10-28 08:08:40|4305.5|4304|4305|4304|4306|4304.5|4305|4303.5|0
1635408530000|2021-10-28 08:08:50|4304.5|4303.5|4305|4303.5|4305|4303.5|4304.5|4303|0
1635408540000|2021-10-28 08:09:00|4304.5|4304|4307|4305.5|4307|4305.5|4304.5|4304|0
1635408550000|2021-10-28 08:09:10|4307.5|4306|4310.5|4309|4310.5|4309|4307|4306|0
1635408560000|2021-10-28 08:09:20|4311|4309.5|4310|4308|4311|4310|4308.5|4307.5|0
1635408570000|2021-10-28 08:09:30|4309.5|4308.5|4312|4311|4313|4312|4309.5|4308.5|0
1635408580000|2021-10-28 08:09:40|4311.5|4311.5|4311|4310|4311.5|4311.5|4310.5|4309.5|0
1635408590000|2021-10-28 08:09:50|4311.5|4310.5|4311.5|4310.5|4312|4311|4311.5|4310.5|0
1635408600000|2021-10-28 08:10:00|4311|4310|4308.5|4307|4311|4310|4307.5|4306|0
1635408610000|2021-10-28 08:10:10|4309|4307.5|4308.5|4307|4309|4307.5|4308.5|4307|0
1635408620000|2021-10-28 08:10:20|4309|4307.5|4307|4306.5|4309|4307.5|4307|4306|0
1635408630000|2021-10-28 08:10:30|4307.5|4307|4309.5|4308|4309.5|4308|4307.5|4307|0
1635408640000|2021-10-28 08:10:40|4310|4308.5|4308.5|4307|4310|4309|4308.5|4307|0
1635408650000|2021-10-28 08:10:50|4307|4307.5|4308|4307|4308.5|4307.5|4307|4305.5|0
1635408660000|2021-10-28 08:11:00|4308.5|4307.5|4310.5|4309|4310.5|4309|4308.5|4307|0
1635408670000|2021-10-28 08:11:10|4311|4309.5|4312.5|4311|4312.5|4311|4311|4309.5|0
1635408680000|2021-10-28 08:11:20|4312|4310.5|4311|4309|4312|4311|4311|4309|0
1635408690000|2021-10-28 08:11:30|4310.5|4308.5|4311|4309|4312|4311|4310|4308|0
1635408700000|2021-10-28 08:11:40|4311.5|4309.5|4313|4311|4314.5|4313|4311.5|4309.5|0
1635408710000|2021-10-28 08:11:50|4313.5|4311.5|4314|4312.5|4314|4312.5|4313.5|4311.5|0
1635408720000|2021-10-28 08:12:00|4313.5|4313|4313.5|4312|4314|4313.5|4313.5|4312|0
1635408740000|2021-10-28 08:12:20|4313|4312.5|4312.5|4311|4313|4312.5|4312.5|4311|0
1635408750000|2021-10-28 08:12:30|4313|4311.5|4313|4312|4313|4312|4312.5|4311.5|0
1635408760000|2021-10-28 08:12:40|4312.5|4311.5|4312.5|4311|4312.5|4311.5|4312.5|4311|0
1635408770000|2021-10-28 08:12:50|4312|4311.5|4310.5|4309|4312|4311.5|4310.5|4309|0
1635408790000|2021-10-28 08:13:10|4310|4308.5|4306|4305|4310.5|4309|4306|4305|0
1635408800000|2021-10-28 08:13:20|4306.5|4305.5|4308|4306.5|4308|4307|4306.5|4304.5|0
1635408810000|2021-10-28 08:13:30||4306||4306.5||4306.5||4306|0
1635408820000|2021-10-28 08:13:40|4307.5|4307|4304.5|4303.5|4307.5|4307.5|4304|4303.5|0
1635408830000|2021-10-28 08:13:50|4305|4304|4304.5|4303.5|4305|4304|4304|4303.5|0
1635408840000|2021-10-28 08:14:00|4304|4304|4305|4304|4305.5|4304.5|4303|4301.5|0
1635408850000|2021-10-28 08:14:10|4304.5|4303.5|4303.5|4302.5|4304.5|4303.5|4303|4302|0
1635408860000|2021-10-28 08:14:20|4303|4302|4303.5|4302|4303.5|4302|4303|4302|0
1635408870000|2021-10-28 08:14:30|4303||4303||4304||4303||0
1635408880000|2021-10-28 08:14:40|4303.5||4303||4303.5||4303||0
1635408890000|2021-10-28 08:14:50|4302.5|4301.5|4302.5|4301|4303|4302|4302.5|4301|0
1635408900000|2021-10-28 08:15:00|4302|4301.5|4302.5|4301.5|4302.5|4301.5|4302|4301|0
1635408910000|2021-10-28 08:15:10|4301.5|4301|4303|4302|4303|4302.5|4300.5|4300|0
1635408920000|2021-10-28 08:15:20|4302.5|4301.5|4301.5|4300.5|4302.5|4302|4301|4300.5|0
1635408930000|2021-10-28 08:15:30|4302|4301|4303.5|4302|4304|4302.5|4302|4301|0
1635408940000|2021-10-28 08:15:40|4304|4302.5|4304|4303|4304|4303.5|4303.5|4302.5|0
1635408950000|2021-10-28 08:15:50|4303.5|4302.5|4303.5|4302.5|4304|4302.5|4303.5|4302.5|0
1635408960000|2021-10-28 08:16:00|4303|4302|4303|4302|4303|4302|4303|4301|0
1635408970000|2021-10-28 08:16:10|4303.5|4301.5|4304|4302|4304|4303|4303.5|4301.5|0
1635408980000|2021-10-28 08:16:20|4304.5|4302.5|4305|4304|4305.5|4304|4303.5|4302|0
1635408990000|2021-10-28 08:16:30|4304.5||4305||4305||4304.5||0
1635409000000|2021-10-28 08:16:40|4304.5|4303.5|4303|4302|4304.5|4304|4303|4302|0
1635409010000|2021-10-28 08:16:50|4302.5|4301.5|4303|4302|4303|4302|4302.5|4301|0
1635409020000|2021-10-28 08:17:00|4302.5|4301.5|4300|4298.5|4302.5|4302|4298.5|4297.5|0
1635409030000|2021-10-28 08:17:10|4299.5|4299|4301|4300|4301.5|4300.5|4299.5|4299|0
1635409040000|2021-10-28 08:17:20|4302|4300.5|4302.5|4301|4303|4301|4301.5|4300.5|0
1635409050000|2021-10-28 08:17:30|4303|4301.5|4303|4302.5|4303.5|4302.5|4303|4301.5|0
1635409060000|2021-10-28 08:17:40|4302.5|4302|4301.5|4300|4302.5|4302|4300.5|4299|0
1635409070000|2021-10-28 08:17:50|4300.5|4299.5|4300|4299.5|4301.5|4300|4300|4299|0
1635409080000|2021-10-28 08:18:00|4299.5|4299|4297.5|4295.5|4299.5|4299|4296.5|4295|0
1635409090000|2021-10-28 08:18:10|4297|4295|4295.5|4294.5|4297|4295.5|4295|4294|0
1635409100000|2021-10-28 08:18:20|4295|4294|4293.5|4293|4295|4294|4293.5|4293|0
1635409110000|2021-10-28 08:18:30|4292.5|4292.5|4295|4294|4296.5|4295|4292.5|4292|0
1635409120000|2021-10-28 08:18:40|4295.5|4293|4295|4293.5|4295.5|4293.5|4295|4293|0
1635409130000|2021-10-28 08:18:50|4294.5|4293|4294.5|4293.5|4295|4293.5|4294.5|4293|0
1635409140000|2021-10-28 08:19:00|4295|4294|4297|4296.5|4297.5|4297|4295|4294|0
1635409150000|2021-10-28 08:19:10|4297.5|4297|4297|4296.5|4299|4298|4297|4296|0
1635409160000|2021-10-28 08:19:20|4297.5|4296|4298|4297|4299|4297.5|4297|4296|0
1635409170000|2021-10-28 08:19:30|4298.5|4297.5|4298|4296.5|4298.5|4298|4298|4296.5|0
1635409180000|2021-10-28 08:19:40|4297.5|4296|4295.5|4294.5|4297.5|4296.5|4295.5|4294.5|0
1635409190000|2021-10-28 08:19:50|4296|4295|4296|4294.5|4297|4295.5|4296|4294.5|0
1635409200000|2021-10-28 08:20:00|4296.5|4295|4295|4293.5|4296.5|4295|4295|4293.5|0
1635409210000|2021-10-28 08:20:10|4294.5||4294.5||4295||4294.5||0
1635409220000|2021-10-28 08:20:20|4295|4294|4295.5|4294.5|4297|4295.5|4295|4293.5|0
1635409230000|2021-10-28 08:20:30|4296|4295|4297|4295.5|4297|4295.5|4296|4294|0
1635409240000|2021-10-28 08:20:40|4296.5|4296|4296|4294.5|4296.5|4296|4296|4294.5|0
1635409250000|2021-10-28 08:20:50|4295.5|4294|4295.5|4294.5|4296|4295|4295|4294|0
1635409260000|2021-10-28 08:21:00|4296|4295|4295|4294|4296|4295|4294.5|4293.5|0
1635409270000|2021-10-28 08:21:10|4294.5|4293.5|4293.5|4292.5|4295|4294|4293.5|4292.5|0
1635409280000|2021-10-28 08:21:20|4293|4292|4293.5|4292.5|4293.5|4293|4292.5|4291.5|0
1635409290000|2021-10-28 08:21:30|4293|4293|4293.5|4292.5|4294.5|4293.5|4293|4292.5|0
1635409310000|2021-10-28 08:21:50|4293|4293|4294|4293|4294.5|4293|4293|4293|0
1635409320000|2021-10-28 08:22:00|4293.5|4292.5|4293.5|4292.5|4294|4292.5|4293|4292|0
1635409330000|2021-10-28 08:22:10|4293|4292|4293.5|4292.5|4294|4293|4292.5|4292|0
1635409340000|2021-10-28 08:22:20|4293|4292|4290.5|4290|4293|4292.5|4290.5|4290|0
1635409350000|2021-10-28 08:22:30|4290|4289.5|4288|4287|4290|4289.5|4288|4287|0
1635409360000|2021-10-28 08:22:40|4288.5|4287.5|4288.5|4287.5|4289|4288|4287|4285|0
1635409370000|2021-10-28 08:22:50|4288|4287|4284|4283|4288|4287|4284|4282.5|0
1635409380000|2021-10-28 08:23:00|4284.5|4283.5|4289|4288|4289|4288|4284|4283|0
1635409390000|2021-10-28 08:23:10|4288.5|4287.5|4287.5|4286|4289|4288|4287.5|4286|0
1635409400000|2021-10-28 08:23:20|4288|4286.5|4288|4287.5|4289.5|4288|4287|4286.5|0
1635409410000|2021-10-28 08:23:30|4287.5|4287|4289|4288|4289|4288|4287.5|4286|0
1635409420000|2021-10-28 08:23:40|4288.5|4287.5|4288.5|4288|4288.5|4288|4288.5|4287|0
1635409430000|2021-10-28 08:23:50|4289|4288.5|4289.5|4288.5|4290.5|4289.5|4289|4288|0
1635409440000|2021-10-28 08:24:00|4290|4288|4289.5|4288.5|4290|4288.5|4289.5|4288|0
1635409450000|2021-10-28 08:24:10||4289||4288.5||4289||4288.5|0
1635409460000|2021-10-28 08:24:20|4290|4289|4288.5|4287|4291.5|4290|4288|4287|0
1635409470000|2021-10-28 08:24:30|4288|4287.5|4289.5|4289|4290|4289|4288|4287.5|0
1635409480000|2021-10-28 08:24:40|4290|4289.5|4291|4290|4292|4290.5|4289.5|4289|0
1635409490000|2021-10-28 08:24:50|4290.5|4289.5|4291|4290|4292|4290|4290.5|4289|0
1635409500000|2021-10-28 08:25:00|4291.5|4290.5|4291|4290|4292.5|4290.5|4291|4290|0
1635409510000|2021-10-28 08:25:10|4291.5||4291||4291.5||4291||0
1635409520000|2021-10-28 08:25:20|4290|4289|4292.5|4291.5|4293|4292|4290|4289|0
1635409530000|2021-10-28 08:25:30|4292|4291|4290|4289|4292|4291|4289.5|4288.5|0
1635409540000|2021-10-28 08:25:40|4290.5|4288.5|4289|4288|4290.5|4290|4288.5|4288|0
1635409550000|2021-10-28 08:25:50|4289.5|4288.5|4290|4288|4291.5|4290|4289.5|4288|0
1635409560000|2021-10-28 08:26:00|4290.5|4288.5|4290.5|4289|4290.5|4289|4290.5|4288.5|0
1635409570000|2021-10-28 08:26:10|4290|4288.5|4288.5|4287|4290.5|4289|4288.5|4287|0
1635409580000|2021-10-28 08:26:20|4288|4286.5|4286.5|4286|4288.5|4287|4286.5|4286|0
1635409590000|2021-10-28 08:26:30|4287|4285.5|4288|4286.5|4290|4289|4287|4285.5|0
1635409600000|2021-10-28 08:26:40|4288.5|4287|4287.5|4286.5|4288.5|4287|4287.5|4286.5|0
1635409610000|2021-10-28 08:26:50|4287|4287|4287.5|4286.5|4287.5|4287|4286.5|4286|0
1635409620000|2021-10-28 08:27:00|4287|4286|4286.5|4286|4287|4286|4286.5|4285.5|0
1635409630000|2021-10-28 08:27:10|4287|4286.5|4288|4286.5|4288|4287|4287|4286|0
1635409640000|2021-10-28 08:27:20|4288.5|4287|4290|4289|4291|4289.5|4288.5|4287|0
1635409650000|2021-10-28 08:27:30|4290.5||4290.5||4291||4290||0
1635409660000|2021-10-28 08:27:40|4291|4290|4290|4289.5|4291.5|4290.5|4289.5|4288.5|0
1635409670000|2021-10-28 08:27:50|4290.5|4290|4292.5|4290.5|4292.5|4290.5|4290.5|4290|0
1635409680000|2021-10-28 08:28:00|4292|4290|4291.5|4290.5|4292|4290.5|4291|4290|0
1635409690000|2021-10-28 08:28:10|4292|4291.5|4292.5|4291.5|4293|4292|4291.5|4291.5|0
1635409700000|2021-10-28 08:28:20|4293||4293||4293||4293||0
1635409710000|2021-10-28 08:28:30|4293.5|4292|4294|4293|4294.5|4293.5|4293.5|4292|0
1635409720000|2021-10-28 08:28:40|4294.5|4292.5|4296|4295|4296.5|4295|4294|4292.5|0
1635409730000|2021-10-28 08:28:50|4296.5|4295.5|4296|4295|4297|4296.5|4296|4294.5|0
1635409740000|2021-10-28 08:29:00|4295|4294.5|4295|4293.5|4295|4294.5|4295|4293.5|0
1635409750000|2021-10-28 08:29:10|4295.5|4294|4296.5|4295.5|4296.5|4296|4295.5|4294|0
1635409760000|2021-10-28 08:29:20|4296|4295|4296|4295|4296|4295|4296|4295|0
1635409770000|2021-10-28 08:29:30||4294.5||4295||4295||4294.5|0
1635409780000|2021-10-28 08:29:40|4295.5|4294.5|4295.5|4294.5|4296|4295|4295|4294.5|0
1635409790000|2021-10-28 08:29:50|4295|4294|4294.5|4294|4295|4294|4294.5|4294|0
1635409800000|2021-10-28 08:30:00|4294|4293.5|4294|4293|4294|4293.5|4293.5|4292.5|0
1635409810000|2021-10-28 08:30:10|4294.5|4293.5|4294|4293|4295|4294|4294|4293|0
1635409820000|2021-10-28 08:30:20|4294.5|4293.5|4295.5|4294.5|4295.5|4295|4294.5|4293.5|0
1635409830000|2021-10-28 08:30:30|4296||4295.5||4296||4295.5||0
1635409840000|2021-10-28 08:30:40|4296|4295|4294|4293|4296|4295|4293.5|4293|0
1635409850000|2021-10-28 08:30:50|4294.5||4294||4294.5||4294||0
1635409860000|2021-10-28 08:31:00|4294.5|4293.5|4296|4295|4296.5|4296|4294|4293.5|0
1635409870000|2021-10-28 08:31:10|4296.5|4296|4298|4296.5|4298|4297|4296.5|4295|0
1635409880000|2021-10-28 08:31:20|4298.5|4298|4298.5|4297.5|4299.5|4298.5|4296.5|4295|0
1635409890000|2021-10-28 08:31:30|4298|4296.5|4297.5|4296.5|4298|4297|4296.5|4295.5|0
1635409900000|2021-10-28 08:31:40|4298|4297|4297.5|4296|4298.5|4297.5|4296.5|4295.5|0
1635409910000|2021-10-28 08:31:50||4296.5||4297||4297||4296.5|0
1635409920000|2021-10-28 08:32:00|4297|4296.5|4297|4295.5|4297|4296.5|4297|4295.5|0
1635409930000|2021-10-28 08:32:10||4296||4296||4296||4296|0
1635409940000|2021-10-28 08:32:20|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|0
1635409950000|2021-10-28 08:32:30|4295.5|4295|4293.5|4293|4295.5|4295|4293.5|4293|0
1635409960000|2021-10-28 08:32:40|4294|4292.5|4295|4293.5|4295|4294|4294|4292.5|0
1635409970000|2021-10-28 08:32:50|4295.5|4294|4295|4294.5|4295.5|4294.5|4295|4293.5|0
1635409980000|2021-10-28 08:33:00|4295.5|4295|4297|4295.5|4298|4296.5|4295.5|4295|0
1635409990000|2021-10-28 08:33:10|4296.5|4295|4295.5|4294.5|4296.5|4295|4295.5|4294.5|0
1635410000000|2021-10-28 08:33:20|4296|4295|4298.5|4297.5|4298.5|4297.5|4295.5|4295|0
1635410010000|2021-10-28 08:33:30|4299|4298|4299.5|4298.5|4300|4298.5|4297.5|4296.5|0
1635410020000|2021-10-28 08:33:40|4299|4298|4298|4296.5|4299|4298|4297.5|4296|0
1635410030000|2021-10-28 08:33:50|4298.5|4297|4300|4299.5|4300|4299.5|4298.5|4297|0
1635410040000|2021-10-28 08:34:00|4300.5|4300|4300.5|4300|4301.5|4300.5|4299.5|4299|0
1635410050000|2021-10-28 08:34:10|4301|4300.5|4302|4300.5|4303|4302.5|4301|4300|0
1635410060000|2021-10-28 08:34:20|4301.5||4301.5||4301.5||4301||0
1635410070000|2021-10-28 08:34:30|4302|4301|4302.5|4301.5|4304|4303.5|4302|4301|0
1635410080000|2021-10-28 08:34:40|4303|4301|4305|4303.5|4305.5|4304|4302.5|4301|0
1635410090000|2021-10-28 08:34:50|4305.5|4304|4307.5|4306|4308|4306|4305|4303.5|0
1635410100000|2021-10-28 08:35:00||4306.5||4306.5||4306.5||4306.5|0
1635410110000|2021-10-28 08:35:10|4307|4306|4305.5|4304|4307|4306|4304.5|4303.5|0
1635410120000|2021-10-28 08:35:20|4305|4303.5|4304.5|4303.5|4305|4303.5|4304.5|4303.5|0
1635410130000|2021-10-28 08:35:30|4305|4304|4306|4305|4307|4306|4305|4304|0
1635410140000|2021-10-28 08:35:40|4306.5|4305.5|4307.5|4306.5|4307.5|4306.5|4306.5|4305.5|0
1635410150000|2021-10-28 08:35:50|4307|4306|4305|4304.5|4307|4306|4305|4303.5|0
1635410160000|2021-10-28 08:36:00|4304.5|4304|4305|4303.5|4305|4304|4304|4303|0
1635410170000|2021-10-28 08:36:10|4305.5|4304|4305.5|4304.5|4306|4304.5|4305.5|4304|0
1635410180000|2021-10-28 08:36:20|4305|4304|4303|4302|4305|4304|4303|4302|0
1635410190000|2021-10-28 08:36:30|4302.5|4301.5|4301|4299.5|4302.5|4301.5|4300|4298|0
1635410200000|2021-10-28 08:36:40|4300.5|4299|4299|4298|4300.5|4299|4299|4298|0
1635410210000|2021-10-28 08:36:50|4299.5||4300||4300||4299||0
1635410220000|2021-10-28 08:37:00|4300.5|4298.5|4297|4296|4302|4301|4297|4295.5|0
1635410230000|2021-10-28 08:37:10|4297.5|4296.5|4300.5|4299|4300.5|4299|4297|4296.5|0
1635410240000|2021-10-28 08:37:20|4301|4299.5|4301|4300|4302|4301|4301|4299.5|0
1635410250000|2021-10-28 08:37:30|4301.5|4299.5|4300.5|4299.5|4302|4300.5|4300.5|4299.5|0
1635410260000|2021-10-28 08:37:40|4300|4300|4300|4299|4300|4300|4300|4299|0
1635410270000|2021-10-28 08:37:50||4298.5||4299||4299.5||4298|0
1635410280000|2021-10-28 08:38:00|4300.5|4299.5|4301|4300|4301|4300|4300.5|4299|0
1635410290000|2021-10-28 08:38:10|4300.5|4300.5|4299|4298.5|4300.5|4300.5|4298.5|4298|0
1635410300000|2021-10-28 08:38:20|4298.5|4298|4297.5|4296.5|4298.5|4298|4297.5|4295.5|0
1635410310000|2021-10-28 08:38:30|4298|4297|4298.5|4297|4299|4298.5|4297|4295.5|0
1635410320000|2021-10-28 08:38:40|4298|4296.5|4297.5|4296|4298.5|4297|4297.5|4296|0
1635410330000|2021-10-28 08:38:50|4297|4296.5|4298|4296.5|4298.5|4297.5|4297|4296.5|0
1635410340000|2021-10-28 08:39:00|4298.5|4297|4299.5|4297.5|4299.5|4298.5|4298.5|4296.5|0
1635410350000|2021-10-28 08:39:10|4299|4297|4298|4297|4299|4297.5|4297.5|4297|0
1635410360000|2021-10-28 08:39:20|4298.5|4297.5|4300|4299|4300|4299|4298.5|4297|0
1635410370000|2021-10-28 08:39:30|4299.5|4298.5|4300.5|4299|4300.5|4299|4299.5|4298.5|0
1635410380000|2021-10-28 08:39:40|4301|4299.5|4301|4300|4301.5|4300.5|4300|4299.5|0
1635410390000|2021-10-28 08:39:50|4301.5|4299.5|4301|4299.5|4301.5|4300|4300.5|4299.5|0
1635410400000|2021-10-28 08:40:00|4301.5|4300|4302|4300.5|4302|4300.5|4300.5|4299.5|0
1635410410000|2021-10-28 08:40:10|4301.5|4301|4302.5|4301.5|4302.5|4301.5|4301.5|4301|0
1635410420000|2021-10-28 08:40:20|4302|4301|4302.5|4301.5|4302.5|4301.5|4301.5|4301|0
1635410430000|2021-10-28 08:40:30|4303|4302.5|4304.5|4303.5|4304.5|4304|4303|4302.5|0
1635410440000|2021-10-28 08:40:40|4305|4304|4306|4305.5|4306.5|4305.5|4305|4304|0
1635410450000|2021-10-28 08:40:50|4306.5|4305|4307|4306|4307|4306|4306|4305|0
1635410460000|2021-10-28 08:41:00|4307.5|4306.5|4305|4304|4308|4307|4305|4304|0
1635410470000|2021-10-28 08:41:10|4306|4305.5|4306.5|4305|4306.5|4305.5|4305|4303|0
1635410480000|2021-10-28 08:41:20|4307|4305.5|4308|4307|4308|4307|4306.5|4305.5|0
1635410490000|2021-10-28 08:41:30|4307.5|4306.5|4306.5|4306|4308|4307|4306.5|4306|0
1635410500000|2021-10-28 08:41:40|4307|4305.5|4306.5|4305|4307|4305.5|4305.5|4304|0
1635410520000|2021-10-28 08:42:00|4307|4305.5|4309|4308|4309|4308|4307|4305.5|0
1635410530000|2021-10-28 08:42:10|4309.5||4309.5||4309.5||4309||0
1635410540000|2021-10-28 08:42:20|4309|4308.5|4310|4309|4310.5|4309.5|4309|4308.5|0
1635410550000|2021-10-28 08:42:30|4310.5|4309.5|4310.5|4309.5|4311|4309.5|4310.5|4309.5|0
1635410560000|2021-10-28 08:42:40|4311|4310.5|4312|4311|4312|4311|4310.5|4309.5|0
1635410570000|2021-10-28 08:42:50|4312.5|4312.5|4314|4313|4314|4313.5|4312.5|4312.5|0
1635410580000|2021-10-28 08:43:00|4314.5|4313.5|4314.5|4313|4315|4314|4314|4313|0
1635410590000|2021-10-28 08:43:10|4314|4313.5|4314.5|4313.5|4315|4314|4313.5|4313|0
1635410600000|2021-10-28 08:43:20|4315|4314|4314.5|4313|4316.5|4315.5|4314.5|4313|0
1635410610000|2021-10-28 08:43:30|4314|4312.5|4314.5|4313|4314.5|4313|4312.5|4311.5|0
1635410620000|2021-10-28 08:43:40|4313.5|4313.5|4313.5|4312.5|4314.5|4313.5|4313|4312.5|0
1635410630000|2021-10-28 08:43:50|4313|4312|4312.5|4311|4313.5|4312|4312|4310.5|0
1635410640000|2021-10-28 08:44:00|4312|4310.5|4313.5|4311.5|4313.5|4312|4311.5|4310.5|0
1635410650000|2021-10-28 08:44:10|4313|4312|4312.5|4311.5|4313|4312|4312|4311.5|0
1635410660000|2021-10-28 08:44:20|4312|4311|4312.5|4311.5|4312.5|4311.5|4311.5|4310.5|0
1635410670000|2021-10-28 08:44:30|4313|4312|4312.5|4311.5|4313.5|4312.5|4312.5|4311.5|0
1635410680000|2021-10-28 08:44:40|4313||4312.5||4313.5||4312.5||0
1635410690000|2021-10-28 08:44:50|4313|4312|4313.5|4312.5|4314.5|4313.5|4313|4312|0
1635410700000|2021-10-28 08:45:00|4314|4313|4315.5|4314.5|4315.5|4314.5|4313.5|4313|0
1635410710000|2021-10-28 08:45:10|4315|4314|4314|4312.5|4315|4314|4314|4312.5|0
1635410720000|2021-10-28 08:45:20|4314.5|4313|4314.5|4313|4316.5|4315|4314|4313|0
1635410730000|2021-10-28 08:45:30|4314|4312.5|4313|4312|4314|4312.5|4312|4311.5|0
1635410740000|2021-10-28 08:45:40|4312.5|4311.5|4312.5|4311|4313|4312|4312.5|4310.5|0
1635410750000|2021-10-28 08:45:50|4312|4311.5|4313|4312|4313|4312|4311.5|4311|0
1635410760000|2021-10-28 08:46:00|4313.5|4312.5|4313|4312.5|4314.5|4312.5|4313|4312.5|0
1635410770000|2021-10-28 08:46:10|4313.5|4312|4313.5|4312.5|4313.5|4312.5|4313.5|4312|0
1635410780000|2021-10-28 08:46:20|4314|4313|4312|4311.5|4314.5|4313|4312|4311.5|0
1635410790000|2021-10-28 08:46:30|4312.5|4310.5|4312.5|4311.5|4312.5|4311.5|4312.5|4310.5|0
1635410820000|2021-10-28 08:47:00|4312|4311|4312|4311|4312.5|4311.5|4311.5|4310.5|0
1635410830000|2021-10-28 08:47:10|4312.5||4312.5||4313||4312.5||0
1635410840000|2021-10-28 08:47:20|4313|4312|4313.5|4312.5|4313.5|4312.5|4313|4312|0
1635410850000|2021-10-28 08:47:30|4313|4312|4312.5|4311.5|4313|4312|4312.5|4311.5|0
1635410860000|2021-10-28 08:47:40|4311.5|4311|4311.5|4310.5|4311.5|4311|4311.5|4310.5|0
1635410880000|2021-10-28 08:48:00|4312|4311|4311.5|4310.5|4313|4311.5|4311.5|4310.5|0
1635410890000|2021-10-28 08:48:10|4312|4311|4312.5|4311.5|4313|4312|4312|4311|0
1635410900000|2021-10-28 08:48:20|4313||4313||4313||4313||0
1635410910000|2021-10-28 08:48:30|4314|4312|4314.5|4313.5|4314.5|4313.5|4313.5|4312|0
1635410920000|2021-10-28 08:48:40|4315.5|4314|4316|4314.5|4316.5|4315.5|4315.5|4314|0
1635410930000|2021-10-28 08:48:50|4316.5|4315|4316|4315.5|4316.5|4315.5|4316|4314.5|0
1635410940000|2021-10-28 08:49:00|4316.5|4314.5|4315|4314|4316.5|4315.5|4315|4314|0
1635410960000|2021-10-28 08:49:20|4314.5|4313.5|4313.5|4312.5|4314.5|4313.5|4312.5|4311|0
1635410970000|2021-10-28 08:49:30|4313|4312|4314|4312.5|4314|4312.5|4311.5|4310.5|0
1635410980000|2021-10-28 08:49:40|4313.5|4312|4313|4312|4313.5|4312|4313|4311.5|0
1635410990000|2021-10-28 08:49:50|4312.5|4311.5|4313|4311.5|4313|4312|4312|4311.5|0
1635411000000|2021-10-28 08:50:00|4313.5|4312|4313|4311.5|4314|4312.5|4313|4311.5|0
1635411010000|2021-10-28 08:50:10|4312.5|4312|4312|4311.5|4313|4312|4312|4311.5|0
1635411020000|2021-10-28 08:50:20|4311.5|4311|4311.5|4310.5|4311.5|4311|4311|4310|0
1635411030000|2021-10-28 08:50:30|4311|4310|4310|4309|4311|4310.5|4309.5|4308.5|0
1635411040000|2021-10-28 08:50:40|4309.5|4308.5|4310.5|4309.5|4310.5|4309.5|4309|4308.5|0
1635411050000|2021-10-28 08:50:50|4311|4310|4311|4309.5|4313|4312|4311|4309.5|0
1635411060000|2021-10-28 08:51:00|4310.5|4309|4309.5|4309|4310.5|4309.5|4309.5|4308.5|0
1635411070000|2021-10-28 08:51:10|4309|4308.5|4309.5|4308.5|4310|4308.5|4309|4308|0
1635411080000|2021-10-28 08:51:20|4309|4308|4309|4308|4309|4308.5|4308.5|4308|0
1635411090000|2021-10-28 08:51:30|4308.5|4307.5|4310|4309|4311|4310.5|4307|4306|0
1635411100000|2021-10-28 08:51:40|4309.5|4308.5|4307|4306|4309.5|4308.5|4307|4306|0
1635411110000|2021-10-28 08:51:50|4307.5|4305.5|4309|4308|4310|4309|4307|4305.5|0
1635411120000|2021-10-28 08:52:00|4309.5|4307.5|4308.5|4307.5|4309.5|4308|4308|4307|0
1635411130000|2021-10-28 08:52:10|4308||4308.5||4308.5||4308||0
1635411140000|2021-10-28 08:52:20|4309|4308|4309|4308|4309.5|4308|4308|4307|0
1635411150000|2021-10-28 08:52:30|4309.5|4308.5|4310|4309|4311|4310|4309.5|4308.5|0
1635411160000|2021-10-28 08:52:40|4309.5|4308.5|4307.5|4306.5|4309.5|4308.5|4307|4306|0
1635411170000|2021-10-28 08:52:50|4308|4307|4308.5|4307.5|4308.5|4307.5|4308|4307|0
1635411180000|2021-10-28 08:53:00|4309|4308|4311|4309.5|4312|4311|4309|4308|0
1635411190000|2021-10-28 08:53:10|4310.5|4310|4310.5|4309|4310.5|4310|4310.5|4309|0
1635411200000|2021-10-28 08:53:20|4310|4309.5|4309.5|4308.5|4310.5|4309.5|4309.5|4308|0
1635411210000|2021-10-28 08:53:30|4309|4308|4310|4308|4310|4309|4308.5|4308|0
1635411220000|2021-10-28 08:53:40|4309.5|4307.5|4308.5|4308|4309.5|4308|4308|4306.5|0
1635411230000|2021-10-28 08:53:50|4309|4307|4307.5|4306.5|4309|4307|4307.5|4306.5|0
1635411240000|2021-10-28 08:54:00|4308|4307|4307.5|4307|4308.5|4307|4307.5|4306.5|0
1635411250000|2021-10-28 08:54:10|4308|4307.5|4310|4309|4310.5|4309|4308|4307.5|0
1635411260000|2021-10-28 08:54:20|4310.5|4308.5|4309.5|4308|4310.5|4310|4309.5|4308|0
1635411270000|2021-10-28 08:54:30||4308.5||4308.5||4308.5||4308.5|0
1635411280000|2021-10-28 08:54:40|4310|4309|4311|4310|4311|4310|4310|4309|0
1635411290000|2021-10-28 08:54:50|4311.5|4310.5|4313|4312|4313|4312|4310.5|4309.5|0
1635411300000|2021-10-28 08:55:00|4312.5|4311.5|4313|4312|4313.5|4312|4311|4309.5|0
1635411310000|2021-10-28 08:55:10|4313.5|4311|4312.5|4311|4313.5|4311|4312|4310|0
1635411320000|2021-10-28 08:55:20|4313|4311.5|4312.5|4311.5|4313|4312|4312.5|4311.5|0
1635411330000|2021-10-28 08:55:30|4312|4311|4312.5|4311|4312.5|4311.5|4311|4310|0
1635411340000|2021-10-28 08:55:40|4313|4311.5|4312|4311|4313|4312|4312|4311|0
1635411350000|2021-10-28 08:55:50|4312.5|4311.5|4313|4311|4313.5|4313|4312|4311|0
1635411360000|2021-10-28 08:56:00|4312.5|4311.5|4312|4311|4312.5|4311.5|4312|4311|0
1635411370000|2021-10-28 08:56:10|4312.5|4311.5|4315|4313.5|4315|4313.5|4312.5|4311.5|0
1635411380000|2021-10-28 08:56:20|4314.5|4313|4314.5|4313|4315|4313|4314.5|4313|0
1635411390000|2021-10-28 08:56:30|4314|4312.5|4312|4310.5|4314.5|4313.5|4312|4310.5|0
1635411400000|2021-10-28 08:56:40||4311||4311||4311||4311|0
1635411410000|2021-10-28 08:56:50|4311.5|4311.5|4311.5|4310.5|4313|4312|4311.5|4310.5|0
1635411420000|2021-10-28 08:57:00|4312|4310|4311.5|4310.5|4312|4310.5|4311|4310|0
1635411430000|2021-10-28 08:57:10|4311|4310|4310.5|4309.5|4311.5|4310|4310.5|4309|0
1635411440000|2021-10-28 08:57:20|4310|4310|4311|4310|4311|4310|4309.5|4308.5|0
1635411450000|2021-10-28 08:57:30|4310.5|4309.5|4310.5|4309|4310.5|4309.5|4310|4309|0
1635411460000|2021-10-28 08:57:40|4310|4309.5|4312|4311|4312|4311|4310|4309.5|0
1635411470000|2021-10-28 08:57:50|4312.5|4311.5|4312.5|4311|4312.5|4311.5|4312.5|4311|0
1635411480000|2021-10-28 08:58:00|4313|4311.5|4313.5|4312|4313.5|4312|4313|4311.5|0
1635411490000|2021-10-28 08:58:10||4312.5||4312.5||4313||4312.5|0
1635411500000|2021-10-28 08:58:20|4314|4313|4314.5|4313.5|4314.5|4313.5|4313.5|4313|0
1635411510000|2021-10-28 08:58:30||4314||4313.5||4314||4313.5|0
1635411520000|2021-10-28 08:58:40|4314|4313|4313|4311.5|4314.5|4313.5|4312|4311.5|0
1635411530000|2021-10-28 08:58:50|4312.5|4311|4311.5|4310|4312.5|4311|4311|4310|0
1635411540000|2021-10-28 08:59:00|4311|4310.5|4314|4312.5|4314|4312.5|4311|4310.5|0
1635411550000|2021-10-28 08:59:10|4314.5|4313|4315.5|4314.5|4315.5|4314.5|4314|4312.5|0
1635411560000|2021-10-28 08:59:20|4316.5|4315|4316|4315|4316.5|4315|4316|4314.5|0
1635411580000|2021-10-28 08:59:40|4315|4314.5|4315.5|4314|4316|4314.5|4315|4314|0
1635411590000|2021-10-28 08:59:50|4315|4313.5|4314|4313|4315|4313.5|4314|4313|0
1635411600000|2021-10-28 09:00:00|4313.5|4312|4313|4312|4314|4312.5|4313|4311.5|0
1635411610000|2021-10-28 09:00:10|4312.5|4311.5|4311.5|4310.5|4312.5|4311.5|4311.5|4310.5|0
1635411620000|2021-10-28 09:00:20|4311|4310|4310|4308.5|4311|4310|4310|4308|0
1635411630000|2021-10-28 09:00:30|4309.5|4308|4309|4308|4309.5|4308|4309|4308|0
1635411640000|2021-10-28 09:00:40|4308.5|4307.5|4307|4305.5|4308.5|4307.5|4306|4305|0
1635411660000|2021-10-28 09:01:00|4306.5|4305|4307|4306|4307.5|4306.5|4306|4305|0
1635411670000|2021-10-28 09:01:10|4307.5|4306.5|4309|4308|4309.5|4308.5|4307|4306.5|0
1635411680000|2021-10-28 09:01:20|4308.5|4308.5|4307|4305.5|4309.5|4308.5|4307|4305.5|0
1635411690000|2021-10-28 09:01:30|4306.5|4305|4305|4304|4306.5|4305.5|4305|4303.5|0
1635411700000|2021-10-28 09:01:40|4304.5|4303.5|4305.5|4304|4305.5|4304.5|4304.5|4303.5|0
1635411710000|2021-10-28 09:01:50||4304.5||4304.5||4304.5||4304|0
1635411720000|2021-10-28 09:02:00|4305|4304|4305|4304|4305|4304|4304.5|4304|0
1635411730000|2021-10-28 09:02:10|4304.5|4303.5|4304.5|4303.5|4305|4303.5|4304|4303.5|0
1635411740000|2021-10-28 09:02:20||4304||4303.5||4304||4303.5|0
1635411750000|2021-10-28 09:02:30|4305||4304.5||4305.5||4304.5||0
1635411760000|2021-10-28 09:02:40|4305.5|4304|4308|4306|4309|4307.5|4305|4304|0
1635411770000|2021-10-28 09:02:50|4307.5|4306.5|4308|4306.5|4308|4307|4307.5|4306|0
1635411780000|2021-10-28 09:03:00||4307||4307||4307||4306.5|0
1635411790000|2021-10-28 09:03:10|4307.5|4306.5|4307|4305.5|4307.5|4307|4306.5|4305.5|0
1635411800000|2021-10-28 09:03:20|4306.5|4305|4305|4303.5|4306.5|4305.5|4305|4303.5|0
1635411810000|2021-10-28 09:03:30||4304.5||4304||4304.5||4303.5|0
1635411820000|2021-10-28 09:03:40||4303.5||4303.5||4303.5||4303.5|0
1635411830000|2021-10-28 09:03:50||4303||4303.5||4303.5||4303|0
1635411840000|2021-10-28 09:04:00|4304.5|4303|4302.5|4301.5|4304.5|4303|4302.5|4301.5|0
1635411850000|2021-10-28 09:04:10|4303|4302|4304|4302.5|4304.5|4303|4303|4302|0
1635411860000|2021-10-28 09:04:20|4303.5|4303|4303.5|4302.5|4304|4303|4303|4302.5|0
1635411870000|2021-10-28 09:04:30|4303|4302|4302.5|4301.5|4303|4302|4302.5|4301|0
1635411880000|2021-10-28 09:04:40|4303|4302|4303|4302|4303.5|4302.5|4302.5|4301.5|0
1635411890000|2021-10-28 09:04:50|4303.5|4302.5|4303|4302|4304|4303|4303|4302|0
1635411900000|2021-10-28 09:05:00|4302.5|4301.5|4301.5|4301|4302.5|4301.5|4301.5|4301|0
1635411910000|2021-10-28 09:05:10|4301|4300.5|4302.5|4301.5|4302.5|4301.5|4300|4299|0
1635411920000|2021-10-28 09:05:20|4302|4302|4304|4303|4305|4304|4302|4302|0
1635411930000|2021-10-28 09:05:30|4303.5|4303.5|4305.5|4304.5|4305.5|4305|4303|4302.5|0
1635411940000|2021-10-28 09:05:40|4306|4305|4305.5|4304.5|4307.5|4306.5|4305|4304.5|0
1635411950000|2021-10-28 09:05:50|4305|4304|4304.5|4303.5|4305.5|4304.5|4304.5|4303.5|0
1635411960000|2021-10-28 09:06:00|4305|4304|4305|4303.5|4305.5|4304|4305|4303.5|0
1635411970000|2021-10-28 09:06:10|4304.5|4303|4304.5|4303|4304.5|4303.5|4304|4303|0
1635411980000|2021-10-28 09:06:20||4303.5||4303.5||4303.5||4303|0
1635411990000|2021-10-28 09:06:30||4303||4303||4303.5||4303|0
1635412000000|2021-10-28 09:06:40|4304|4303.5|4304|4303|4304|4303.5|4304|4303|0
1635412010000|2021-10-28 09:06:50|4303.5|4303.5|4304|4303.5|4304|4303.5|4303.5|4303|0
1635412020000|2021-10-28 09:07:00|4303.5|4303|4302|4301.5|4303.5|4303|4301.5|4301|0
1635412030000|2021-10-28 09:07:10|4302.5|4302|4302.5|4301|4303|4302|4302.5|4301|0
1635412040000|2021-10-28 09:07:20||4300.5||4300.5||4301||4300.5|0
1635412050000|2021-10-28 09:07:30|4302|4301|4301.5|4300.5|4302.5|4301|4301|4300.5|0
1635412060000|2021-10-28 09:07:40|4302||4301.5||4302||4301.5||0
1635412090000|2021-10-28 09:08:10|4301|4300|4300.5|4299.5|4301.5|4300|4300|4299|0
1635412100000|2021-10-28 09:08:20|4300|4300|4299.5|4299|4300|4300|4299.5|4299|0
1635412110000|2021-10-28 09:08:30|4300|4298.5|4299|4298|4300|4299|4298.5|4297.5|0
1635412120000|2021-10-28 09:08:40|4298.5|4297.5|4297.5|4296.5|4298.5|4297.5|4297|4296|0
1635412130000|2021-10-28 09:08:50|4300|4297|4300.5|4299.5|4300.5|4300|4298|4296.5|0
1635412140000|2021-10-28 09:09:00|4300|4299|4300.5|4299.5|4300.5|4300|4299.5|4299|0
1635412150000|2021-10-28 09:09:10|4301|4300|4301|4300|4301.5|4300.5|4301|4299.5|0
1635412160000|2021-10-28 09:09:20|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|0
1635412170000|2021-10-28 09:09:30|4299|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298.5|0
1635412180000|2021-10-28 09:09:40|4300|4299|4298.5|4297.5|4300|4299|4298.5|4297.5|0
1635412190000|2021-10-28 09:09:50|4298|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|0
1635412200000|2021-10-28 09:10:00|4298|4297|4297.5|4296.5|4298.5|4297.5|4297|4296|0
1635412210000|2021-10-28 09:10:10|4297|4296|4297|4296|4298.5|4297.5|4297|4296|0
1635412230000|2021-10-28 09:10:30|4296.5|4295.5|4296|4295|4296.5|4296|4295.5|4295|0
1635412240000|2021-10-28 09:10:40|4295.5|4294.5|4296|4295|4296|4295|4295.5|4294.5|0
1635412250000|2021-10-28 09:10:50|4297|4295.5|4296|4295.5|4297.5|4297|4296|4295.5|0
1635412260000|2021-10-28 09:11:00||4295||4295||4295||4295|0
1635412270000|2021-10-28 09:11:10|4296.5|4295.5|4297|4295.5|4297|4296|4296|4295.5|0
1635412280000|2021-10-28 09:11:20|4296.5|4295|4295.5|4294|4296.5|4295.5|4295.5|4294|0
1635412290000|2021-10-28 09:11:30|4296|4295.5|4294.5|4293.5|4296|4295.5|4294|4293|0
1635412300000|2021-10-28 09:11:40||4293||4293||4293||4293|0
1635412310000|2021-10-28 09:11:50|4294|4292.5|4293.5|4292.5|4294|4292.5|4293.5|4292.5|0
1635412330000|2021-10-28 09:12:10|4294|4293.5|4295|4294|4296.5|4294.5|4293.5|4292.5|0
1635412340000|2021-10-28 09:12:20|4294.5|4293.5|4295|4293.5|4295|4293.5|4294|4293.5|0
1635412350000|2021-10-28 09:12:30|4294.5|4294|4293.5|4292.5|4294.5|4294|4293|4292.5|0
1635412360000|2021-10-28 09:12:40|4294|4293|4294|4292.5|4294|4293.5|4294|4292.5|0
1635412370000|2021-10-28 09:12:50|4294.5|4293|4294|4293|4296|4294.5|4294|4293|0
1635412380000|2021-10-28 09:13:00|4294.5|4293.5|4295|4294|4295|4294.5|4294|4293|0
1635412390000|2021-10-28 09:13:10|4295.5|4294.5|4294.5|4293.5|4295.5|4295|4293.5|4292.5|0
1635412400000|2021-10-28 09:13:20|4295|4294|4295|4293.5|4295|4294.5|4295|4293.5|0
1635412410000|2021-10-28 09:13:30|4294.5|4293|4294.5|4293.5|4294.5|4293.5|4294|4292.5|0
1635412420000|2021-10-28 09:13:40|4293.5|4293|4294|4293|4294|4293.5|4293.5|4293|0
1635412430000|2021-10-28 09:13:50|4293.5|4292.5|4294|4293|4294|4293|4293|4292.5|0
1635412440000|2021-10-28 09:14:00|4294.5|4293.5|4295|4294|4295.5|4294|4294|4293|0
1635412450000|2021-10-28 09:14:10|4294.5|4293.5|4294.5|4293.5|4294.5|4294|4294.5|4293.5|0
1635412460000|2021-10-28 09:14:20|4294|4293|4293.5|4293|4294|4293|4293|4292|0
1635412470000|2021-10-28 09:14:30|4294|4292.5|4294.5|4292.5|4294.5|4293.5|4293.5|4292.5|0
1635412480000|2021-10-28 09:14:40|4294|4293|4294.5|4293.5|4294.5|4293.5|4294|4293|0
1635412500000|2021-10-28 09:15:00|4295|4293|4297|4296|4298|4296.5|4295|4293|0
1635412510000|2021-10-28 09:15:10|4296.5|4295.5|4295.5|4294.5|4297|4295.5|4295.5|4294.5|0
1635412520000|2021-10-28 09:15:20|4295|4294|4294.5|4293.5|4295|4294|4294.5|4293.5|0
1635412530000|2021-10-28 09:15:30|4295|4294|4294.5|4293.5|4295|4294|4294.5|4293.5|0
1635412540000|2021-10-28 09:15:40|4295|4293|4294|4293.5|4295|4293.5|4294|4293|0
1635412550000|2021-10-28 09:15:50|4293.5|4293|4294|4293|4294|4293|4293.5|4292|0
1635412560000|2021-10-28 09:16:00|4294.5|4293.5|4292.5|4292|4294.5|4294|4292.5|4292|0
1635412570000|2021-10-28 09:16:10|4293|4292.5|4293.5|4292.5|4293.5|4293|4293|4292.5|0
1635412580000|2021-10-28 09:16:20|4293|4292|4292.5|4291.5|4293|4292|4291.5|4290.5|0
1635412590000|2021-10-28 09:16:30|4293|4292|4293|4292|4293|4292.5|4293|4292|0
1635412600000|2021-10-28 09:16:40|4293.5|4292.5|4293.5|4292.5|4294|4293|4293|4292|0
1635412610000|2021-10-28 09:16:50|4293|4292|4293|4292|4293|4292.5|4292.5|4291|0
1635412620000|2021-10-28 09:17:00|4293.5|4292.5|4293.5|4292.5|4294|4293|4293.5|4292|0
1635412640000|2021-10-28 09:17:20|4294|4293|4294.5|4293.5|4294.5|4294|4293.5|4292.5|0
1635412650000|2021-10-28 09:17:30|4294|4293|4294.5|4293.5|4294.5|4293.5|4294|4293|0
1635412670000|2021-10-28 09:17:50|4294|4294|4294|4293|4294|4294|4293.5|4293|0
1635412680000|2021-10-28 09:18:00|4294.5|4293.5|4297|4295.5|4297|4295.5|4294.5|4293.5|0
1635412690000|2021-10-28 09:18:10|4297.5|4296|4298|4297.5|4299|4298|4297.5|4296|0
1635412700000|2021-10-28 09:18:20|4297.5|4297|4297.5|4296|4297.5|4297|4297|4296|0
1635412710000|2021-10-28 09:18:30|4297|4296.5|4295.5|4294.5|4297.5|4297|4295.5|4294.5|0
1635412720000|2021-10-28 09:18:40|4295|4294|4294.5|4294|4295.5|4294|4294.5|4293.5|0
1635412730000|2021-10-28 09:18:50|4294|4293.5|4295.5|4294|4295.5|4294|4294|4293.5|0
1635412740000|2021-10-28 09:19:00|4295|4294.5|4296|4294.5|4296.5|4295.5|4295|4294.5|0
1635412750000|2021-10-28 09:19:10|4295.5|4294|4294|4293|4295.5|4294|4294|4293|0
1635412760000|2021-10-28 09:19:20|4294.5||4294.5||4294.5||4294||0
1635412770000|2021-10-28 09:19:30|4294|4293.5|4293|4292.5|4294.5|4293.5|4293|4292.5|0
1635412780000|2021-10-28 09:19:40|4292.5|4292|4293|4292|4293|4292|4292.5|4292|0
1635412790000|2021-10-28 09:19:50|4293.5|4292.5|4294|4293|4294.5|4293|4293.5|4292.5|0
1635412800000|2021-10-28 09:20:00|4293.5|4293.5|4294.5|4293|4294.5|4294|4293.5|4293|0
1635412810000|2021-10-28 09:20:10|4295.5|4294|4296.5|4295.5|4298.5|4297|4295.5|4294|0
1635412820000|2021-10-28 09:20:20|4297|4296|4297|4296|4298|4296.5|4296|4295|0
1635412830000|2021-10-28 09:20:30|4297.5|4296.5|4298.5|4297.5|4299|4298|4297.5|4296.5|0
1635412840000|2021-10-28 09:20:40|4299|4298|4298|4297|4299|4298|4298|4297|0
1635412850000|2021-10-28 09:20:50|4297.5|4296.5|4297|4296.5|4297.5|4296.5|4297|4296.5|0
1635412860000|2021-10-28 09:21:00|4297.5|4296|4294.5|4293.5|4297.5|4296|4294|4293.5|0
1635412870000|2021-10-28 09:21:10|4295|4294|4297.5|4296.5|4297.5|4296.5|4295|4294|0
1635412880000|2021-10-28 09:21:20|4297|4296|4296.5|4295.5|4297|4296|4296.5|4295.5|0
1635412900000|2021-10-28 09:21:40|4297|4296|4298|4296.5|4298.5|4297.5|4297|4296|0
1635412910000|2021-10-28 09:21:50|4298.5|4297|4299|4298.5|4299.5|4298.5|4298|4296.5|0
1635412920000|2021-10-28 09:22:00|4298.5|4298|4298.5|4297.5|4298.5|4298|4298.5|4297.5|0
1635412930000|2021-10-28 09:22:10|4298|4297|4297|4296.5|4298|4297|4297|4296|0
1635412940000|2021-10-28 09:22:20|4297.5|4297|4297|4296|4300.5|4299|4297|4296|0
1635412950000|2021-10-28 09:22:30|4297.5|4296.5|4298|4296|4298|4297|4297.5|4296|0
1635412960000|2021-10-28 09:22:40||4296.5||4297||4297||4296.5|0
1635412970000|2021-10-28 09:22:50||4296.5||4296.5||4296.5||4296.5|0
1635412980000|2021-10-28 09:23:00|4297.5|4296|4297.5|4296.5|4297.5|4296.5|4297|4296|0
1635412990000|2021-10-28 09:23:10|4297|4296|4296|4295.5|4297.5|4296|4296|4294.5|0
1635413000000|2021-10-28 09:23:20|4296.5||4296.5||4296.5||4296.5||0
1635413020000|2021-10-28 09:23:40|4296|4295|4294.5|4293.5|4296|4295|4294|4293.5|0
1635413030000|2021-10-28 09:23:50|4295|4293|4295|4293.5|4295|4293.5|4294.5|4293|0
1635413040000|2021-10-28 09:24:00|4294.5|4294|4296|4294.5|4296.5|4295.5|4294.5|4294|0
1635413050000|2021-10-28 09:24:10|4295.5|4294|4295|4294|4295.5|4294|4295|4294|0
1635413060000|2021-10-28 09:24:20|4294.5|4293.5|4294.5|4293.5|4294.5|4294.5|4294.5|4293.5|0
1635413080000|2021-10-28 09:24:40|4295|4294|4297|4295.5|4297|4295.5|4295|4294|0
1635413090000|2021-10-28 09:24:50|4297.5|4296|4297|4296|4298|4297|4297|4296|0
1635413100000|2021-10-28 09:25:00|4297.5|4296.5|4297.5|4297|4299|4298|4297|4296|0
1635413110000|2021-10-28 09:25:10|4298|4296.5|4299|4298|4300|4299|4298|4296.5|0
1635413120000|2021-10-28 09:25:20|4299.5|4298.5|4300|4298.5|4300|4299|4299.5|4298|0
1635413130000|2021-10-28 09:25:30|4300.5|4299|4300.5|4299.5|4301|4300|4300|4299|0
1635413140000|2021-10-28 09:25:40|4301|4300|4301|4299.5|4301|4300.5|4301|4299.5|0
1635413150000|2021-10-28 09:25:50|4300.5||4300||4300.5||4300||0
1635413160000|2021-10-28 09:26:00||4299||4299||4299||4299|0
1635413170000|2021-10-28 09:26:10|4299.5|4298.5|4299|4298|4299.5|4299|4299|4298|0
1635413190000|2021-10-28 09:26:30|4299.5|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|0
1635413200000|2021-10-28 09:26:40||4298.5||4298.5||4298.5||4298.5|0
1635413210000|2021-10-28 09:26:50|4300|4299|4299.5|4298.5|4300|4299.5|4299.5|4298.5|0
1635413220000|2021-10-28 09:27:00|4300|4299|4301.5|4300|4301.5|4300|4300|4299|0
1635413230000|2021-10-28 09:27:10|4302|4300.5|4302|4301|4302.5|4301|4302|4300.5|0
1635413240000|2021-10-28 09:27:20||4300.5||4300.5||4301||4300|0
1635413250000|2021-10-28 09:27:30|4302.5|4301|4302|4301|4303|4302|4302|4300.5|0
1635413260000|2021-10-28 09:27:40||4300.5||4300.5||4301||4300.5|0
1635413270000|2021-10-28 09:27:50|4303|4301|4302.5|4301.5|4303.5|4302.5|4302.5|4301|0
1635413280000|2021-10-28 09:28:00|4303|4302|4303|4302|4303.5|4302.5|4303|4302|0
1635413290000|2021-10-28 09:28:10|4303.5|4302.5|4304.5|4303.5|4304.5|4303.5|4303.5|4302.5|0
1635413330000|2021-10-28 09:28:50|4304|4303|4304|4303.5|4304|4303.5|4303.5|4302.5|0
1635413350000|2021-10-28 09:29:10|4304.5|4304|4305|4304.5|4305.5|4305|4304.5|4304|0
1635413360000|2021-10-28 09:29:20|4305.5|4305|4306|4305|4306|4305|4305|4304.5|0
1635413370000|2021-10-28 09:29:30|4307|4304.5|4306|4304.5|4307|4305.5|4306|4304.5|0
1635413380000|2021-10-28 09:29:40|4305.5|4304|4305|4304|4305.5|4304.5|4305|4304|0
1635413390000|2021-10-28 09:29:50|4304.5|4303.5|4302|4301|4304.5|4303.5|4302|4301|0
1635413400000|2021-10-28 09:30:00|4301.5|4301.5|4301|4300|4303|4301.5|4301|4300|0
1635413410000|2021-10-28 09:30:10|4301.5|4300.5|4302|4301|4302.5|4301|4301|4300.5|0
1635413420000|2021-10-28 09:30:20|4302.5|4301.5|4302|4301|4303|4302|4302|4300.5|0
1635413430000|2021-10-28 09:30:30|4302.5|4301.5|4303|4301.5|4303.5|4302|4302.5|4301.5|0
1635413440000|2021-10-28 09:30:40||4302||4302||4302||4301.5|0
1635413450000|2021-10-28 09:30:50|4302.5|4301.5|4302.5|4301|4302.5|4301.5|4302.5|4301|0
1635413460000|2021-10-28 09:31:00||4300.5||4301||4301||4300.5|0
1635413470000|2021-10-28 09:31:10|4302|4300.5|4299.5|4298.5|4302|4300.5|4299.5|4298.5|0
1635413480000|2021-10-28 09:31:20|4300|4298|4300|4298.5|4300|4299.5|4300|4298|0
1635413490000|2021-10-28 09:31:30|4299.5||4299.5||4299.5||4299.5||0
1635413500000|2021-10-28 09:31:40|4299|4298|4299|4298|4299|4298|4299|4298|0
1635413510000|2021-10-28 09:31:50|4298.5|4297.5|4298|4297|4298.5|4297.5|4298|4297|0
1635413520000|2021-10-28 09:32:00|4298.5|4297.5|4299|4297.5|4299|4297.5|4298.5|4297.5|0
1635413530000|2021-10-28 09:32:10|4298.5|4298|4299.5|4298.5|4301|4299|4298.5|4298|0
1635413540000|2021-10-28 09:32:20|4299|4298|4298.5|4297.5|4299|4298|4298.5|4297.5|0
1635413550000|2021-10-28 09:32:30|4298|4297|4297.5|4296.5|4298|4297|4297|4296|0
1635413560000|2021-10-28 09:32:40|4298|4297|4298|4297|4299|4298|4297.5|4297|0
1635413570000|2021-10-28 09:32:50|4297|4296.5|4298|4296.5|4298|4296.5|4297|4296.5|0
1635413580000|2021-10-28 09:33:00|4297.5|4296|4297|4296|4297.5|4296.5|4296|4295|0
1635413590000|2021-10-28 09:33:10|4297.5|4296.5|4299|4298|4299|4298|4297.5|4296.5|0
1635413600000|2021-10-28 09:33:20|4299.5|4298.5|4300|4299|4300.5|4299.5|4299.5|4298|0
1635413620000|2021-10-28 09:33:40|4302|4299.5|4300.5|4300|4302|4300|4300|4299|0
1635413630000|2021-10-28 09:33:50|4301|4300.5|4301|4300|4301.5|4301|4300.5|4300|0
1635413640000|2021-10-28 09:34:00|4300.5|4299.5|4300.5|4299.5|4300.5|4300|4300.5|4299.5|0
1635413650000|2021-10-28 09:34:10|4300|4300|4300|4298.5|4300.5|4300|4299.5|4298.5|0
1635413660000|2021-10-28 09:34:20|4299.5|4298|4299|4298|4299.5|4298|4299|4298|0
1635413670000|2021-10-28 09:34:30|4298.5|4297.5|4299|4298|4299|4298|4298.5|4297.5|0
1635413680000|2021-10-28 09:34:40|4298.5|4297.5|4298.5|4297|4298.5|4297.5|4297.5|4296.5|0
1635413690000|2021-10-28 09:34:50|4298|4296.5|4296.5|4295.5|4298|4296.5|4296|4295.5|0
1635413700000|2021-10-28 09:35:00|4297||4297||4297||4297||0
1635413710000|2021-10-28 09:35:10|4296.5|4295|4296|4295|4296.5|4295.5|4296|4295|0
1635413720000|2021-10-28 09:35:20|4295.5|4294.5|4294.5|4293.5|4295.5|4294.5|4294.5|4293|0
1635413730000|2021-10-28 09:35:30|4295|4294|4296|4294.5|4296|4294.5|4295|4294|0
1635413740000|2021-10-28 09:35:40|4295.5|4295|4294.5|4293.5|4295.5|4295|4294.5|4293|0
1635413750000|2021-10-28 09:35:50|4295|4293|4296|4295|4296|4295|4295|4293|0
1635413760000|2021-10-28 09:36:00|4295.5|4294.5|4295.5|4294|4295.5|4294.5|4295|4294|0
1635413770000|2021-10-28 09:36:10|4295|4293.5|4296|4294.5|4296.5|4295.5|4295|4293.5|0
1635413780000|2021-10-28 09:36:20|4296.5|4295|4297|4295.5|4297|4295.5|4296.5|4295|0
1635413790000|2021-10-28 09:36:30|4296.5|4296|4297|4296.5|4297.5|4296.5|4296.5|4295.5|0
1635413800000|2021-10-28 09:36:40||4296||4295.5||4296||4295.5|0
1635413810000|2021-10-28 09:36:50|4297.5|4296|4297.5|4296.5|4297.5|4296.5|4296.5|4295.5|0
1635413820000|2021-10-28 09:37:00|4298|4297|4298|4297|4298|4297|4298|4297|0
1635413840000|2021-10-28 09:37:20|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298.5|4297|0
1635413850000|2021-10-28 09:37:30|4299|4298|4298.5|4297.5|4299.5|4298.5|4298.5|4297.5|0
1635413860000|2021-10-28 09:37:40|4299|4298|4300|4299|4300|4299|4299|4297.5|0
1635413890000|2021-10-28 09:38:10|4299.5|4298.5|4300|4299|4300.5|4299.5|4299.5|4298|0
1635413910000|2021-10-28 09:38:30|4300.5|4299.5|4301|4300|4301.5|4300.5|4300.5|4299.5|0
1635413920000|2021-10-28 09:38:40||4299.5||4299.5||4299.5||4299.5|0
1635413930000|2021-10-28 09:38:50|4300.5|4300|4299|4298|4300.5|4300|4299|4297.5|0
1635413940000|2021-10-28 09:39:00|4298.5|4297.5|4300|4298.5|4300|4299|4298.5|4297.5|0
1635413950000|2021-10-28 09:39:10||4299||4299||4299.5||4298.5|0
1635413960000|2021-10-28 09:39:20|4299.5|4298.5|4299.5|4298|4299.5|4298.5|4299|4298|0
1635413970000|2021-10-28 09:39:30|4299|4298.5|4299.5|4298.5|4300|4299|4299|4298|0
1635413980000|2021-10-28 09:39:40|4300|4299|4300|4299|4300|4299|4299.5|4299|0
1635413990000|2021-10-28 09:39:50|4300.5|4300|4299.5|4298.5|4300.5|4300|4299.5|4298|0
1635414000000|2021-10-28 09:40:00||4298||4298.5||4298.5||4298|0
1635414010000|2021-10-28 09:40:10||4298||4298||4298||4297.5|0
1635414020000|2021-10-28 09:40:20|4299|4297.5|4298.5|4297.5|4299|4297.5|4298.5|4297.5|0
1635414030000|2021-10-28 09:40:30|4299|4298|4298.5|4297.5|4299|4298|4298|4297.5|0
1635414050000|2021-10-28 09:40:50|4299|4298|4300.5|4299.5|4300.5|4299.5|4299|4298|0
1635414060000|2021-10-28 09:41:00|4301|4300|4301|4300|4301.5|4300.5|4300.5|4299.5|0
1635414070000|2021-10-28 09:41:10||4299.5||4299.5||4299.5||4299.5|0
1635414080000|2021-10-28 09:41:20|4300.5|4299|4298.5|4297.5|4300.5|4299.5|4298|4297.5|0
1635414090000|2021-10-28 09:41:30|4299|4298|4299|4297.5|4299.5|4298.5|4299|4297.5|0
1635414100000|2021-10-28 09:41:40|4298.5|4297|4299|4297.5|4299|4298|4297.5|4296.5|0
1635414110000|2021-10-28 09:41:50|4299.5|4298|4299|4298.5|4300|4299.5|4299|4298|0
1635414120000|2021-10-28 09:42:00|4298.5|4298|4301.5|4300|4301.5|4300|4298.5|4297.5|0
1635414130000|2021-10-28 09:42:10|4301|4300.5|4300.5|4299|4301|4300.5|4300.5|4299|0
1635414140000|2021-10-28 09:42:20|4299.5|4298.5|4299.5|4298|4299.5|4298.5|4299|4298|0
1635414150000|2021-10-28 09:42:30|4300|4298.5|4297.5|4296.5|4300|4299|4297|4296|0
1635414160000|2021-10-28 09:42:40|4298|4297|4298.5|4297.5|4298.5|4297.5|4298|4297|0
1635414170000|2021-10-28 09:42:50|4299|4298|4299|4298.5|4299|4298.5|4299|4297.5|0
1635414180000|2021-10-28 09:43:00|4298.5|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|0
1635414190000|2021-10-28 09:43:10|4299|4298|4300.5|4299.5|4300.5|4299.5|4299|4298|0
1635414200000|2021-10-28 09:43:20|4301|4299|4301.5|4300|4301.5|4300.5|4301|4299|0
1635414210000|2021-10-28 09:43:30|4302|4300.5|4302|4300.5|4302|4301.5|4302|4300.5|0
1635414230000|2021-10-28 09:43:50||4301||4301||4301||4300.5|0
1635414240000|2021-10-28 09:44:00|4301.5|4300.5|4301|4300|4301.5|4300.5|4301|4300|0
1635414250000|2021-10-28 09:44:10|4301.5|4300.5|4303.5|4302|4304|4302.5|4301.5|4300.5|0
1635414260000|2021-10-28 09:44:20|4304|4302.5|4304|4303|4304|4303|4304|4302.5|0
1635414270000|2021-10-28 09:44:30|4303.5|4302|4303.5|4302.5|4304|4303|4302.5|4302|0
1635414280000|2021-10-28 09:44:40||4302||4302.5||4302.5||4302|0
1635414290000|2021-10-28 09:44:50|4304|4303|4304|4302.5|4304|4303|4304|4302.5|0
1635414300000|2021-10-28 09:45:00|4303.5|4303|4304|4302.5|4304|4303.5|4303.5|4302.5|0
1635414310000|2021-10-28 09:45:10|4303.5|4302|4302|4300.5|4303.5|4302|4301|4300|0
1635414320000|2021-10-28 09:45:20|4302.5|4301|4303|4302|4303|4302|4302.5|4301|0
1635414330000|2021-10-28 09:45:30||4301.5||4302||4302||4301.5|0
1635414340000|2021-10-28 09:45:40|4303.5|4302.5|4304|4302.5|4304|4302.5|4303.5|4302.5|0
1635414350000|2021-10-28 09:45:50||4303||4302.5||4303.5||4302.5|0
1635414360000|2021-10-28 09:46:00|4303.5|4302|4302.5|4301|4303.5|4302|4302.5|4301|0
1635414370000|2021-10-28 09:46:10|4302|4301.5|4302.5|4301|4302.5|4302|4302|4301|0
1635414380000|2021-10-28 09:46:20|4303|4301.5|4304|4303|4304|4303.5|4303|4301.5|0
1635414390000|2021-10-28 09:46:30|4303.5|4303.5|4304|4303|4305|4304|4303.5|4302.5|0
1635414400000|2021-10-28 09:46:40|4304.5|4303.5|4306|4305|4306|4305|4304.5|4303.5|0
1635414410000|2021-10-28 09:46:50|4305.5|4304.5|4305.5|4304.5|4306|4304.5|4305.5|4304.5|0
1635414420000|2021-10-28 09:47:00|4305|4304|4303.5|4302.5|4305|4304|4303|4302.5|0
1635414430000|2021-10-28 09:47:10|4304|4303|4305|4303.5|4305|4303.5|4302|4301.5|0
1635414440000|2021-10-28 09:47:20|4304.5|4303|4304|4302.5|4304.5|4303.5|4303.5|4302.5|0
1635414450000|2021-10-28 09:47:30|4303.5|4302|4302|4301|4303.5|4302|4302|4301|0
1635414460000|2021-10-28 09:47:40|4303|4301.5|4301.5|4300.5|4303|4301.5|4301.5|4300|0
1635414470000|2021-10-28 09:47:50|4302|4300|4302|4300.5|4303|4301.5|4302|4300|0
1635414480000|2021-10-28 09:48:00|4301.5|4301|4303|4301.5|4304|4302.5|4301.5|4301|0
1635414490000|2021-10-28 09:48:10|4303.5|4302|4302.5|4301.5|4304|4302.5|4302.5|4301.5|0
1635414500000|2021-10-28 09:48:20|4302|4302|4302|4300.5|4302|4302|4302|4300|0
1635414510000|2021-10-28 09:48:30||4300||4300||4300.5||4300|0
1635414520000|2021-10-28 09:48:40|4302.5|4300.5|4302.5|4301|4303|4301.5|4302.5|4300.5|0
1635414530000|2021-10-28 09:48:50|4303|4301.5|4302.5|4301.5|4303|4302|4302|4301|0
1635414540000|2021-10-28 09:49:00|4303|4302|4303|4302.5|4303.5|4303|4303|4301.5|0
1635414550000|2021-10-28 09:49:10||4302||4302||4302||4302|0
1635414560000|2021-10-28 09:49:20||4301.5||4301.5||4302||4301.5|0
1635414570000|2021-10-28 09:49:30||4302||4302||4302||4302|0
1635414580000|2021-10-28 09:49:40||4301.5||4301.5||4302||4301.5|0
1635414590000|2021-10-28 09:49:50|4303.5|4302|4303.5|4302|4304|4303|4302.5|4301.5|0
1635414600000|2021-10-28 09:50:00||4302.5||4302||4302.5||4302|0
1635414610000|2021-10-28 09:50:10|4304|4302.5|4304.5|4303.5|4304.5|4303.5|4304|4302|0
1635414630000|2021-10-28 09:50:30|4304|4303|4303.5|4302.5|4304|4303|4303.5|4302.5|0
1635414640000|2021-10-28 09:50:40|4303|4302|4302.5|4302|4303|4302.5|4302.5|4302|0
1635414650000|2021-10-28 09:50:50|4303|4301.5|4304.5|4303|4304.5|4303.5|4303|4301.5|0
1635414660000|2021-10-28 09:51:00|4304|4303.5|4304.5|4303.5|4304.5|4303.5|4303.5|4303|0
1635414680000|2021-10-28 09:51:20|4305|4304|4306|4305|4307|4305.5|4305|4304|0
1635414690000|2021-10-28 09:51:30|4305.5|4304.5|4306.5|4305.5|4307.5|4306.5|4305.5|4304.5|0
1635414700000|2021-10-28 09:51:40|4307.5|4306|4306.5|4305.5|4307.5|4306|4306|4305.5|0
1635414710000|2021-10-28 09:51:50|4307|4306|4306.5|4305.5|4307.5|4307|4306.5|4305.5|0
1635414720000|2021-10-28 09:52:00|4307|4306|4308|4306.5|4308.5|4306.5|4307|4306|0
1635414730000|2021-10-28 09:52:10|4307.5||4307.5||4307.5||4307.5||0
1635414740000|2021-10-28 09:52:20|4307|4306|4306.5|4305.5|4307|4306|4306.5|4305.5|0
1635414750000|2021-10-28 09:52:30|4307|4306|4307|4306|4307.5|4306|4307|4305.5|0
1635414760000|2021-10-28 09:52:40|4307.5|4306.5|4309.5|4308.5|4310|4308.5|4307|4306.5|0
1635414770000|2021-10-28 09:52:50|4309|4309|4310|4309|4310|4309|4308.5|4307.5|0
1635414780000|2021-10-28 09:53:00|4310.5|4309.5|4311|4310.5|4311|4310.5|4310.5|4309.5|0
1635414790000|2021-10-28 09:53:10||4310||4310.5||4310.5||4310|0
1635414800000|2021-10-28 09:53:20||4310||4310||4310||4310|0
1635414810000|2021-10-28 09:53:30|4310.5|4310.5|4310.5|4309.5|4310.5|4310.5|4309|4308|0
1635414820000|2021-10-28 09:53:40|4311|4310|4310.5|4309.5|4311|4310.5|4309|4308.5|0
1635414830000|2021-10-28 09:53:50|4311|4310|4311|4310|4311.5|4310.5|4309.5|4308.5|0
1635414840000|2021-10-28 09:54:00|4311.5|4310.5|4314.5|4313.5|4314.5|4313.5|4311.5|4310|0
1635414850000|2021-10-28 09:54:10|4315|4314|4314.5|4313.5|4315|4314|4314.5|4313.5|0
1635414870000|2021-10-28 09:54:30|4314|4313|4314|4313.5|4315|4314|4313|4312.5|0
1635414880000|2021-10-28 09:54:40|4313|4313|4314.5|4314|4314.5|4314|4313|4312.5|0
1635414890000|2021-10-28 09:54:50|4314|4313|4314.5|4313|4314.5|4313|4314|4313|0
1635414900000|2021-10-28 09:55:00||4313.5||4313.5||4313.5||4313.5|0
1635414910000|2021-10-28 09:55:10|4315|4314|4315|4314|4315|4314.5|4315|4313.5|0
1635414920000|2021-10-28 09:55:20|4315.5|4314.5|4316|4314.5|4317|4316|4315.5|4314.5|0
1635414930000|2021-10-28 09:55:30|4315.5|4314|4315|4313.5|4315.5|4314|4315|4313.5|0
1635414940000|2021-10-28 09:55:40|4314.5|4314|4316|4315|4316|4315|4314.5|4314|0
1635414950000|2021-10-28 09:55:50|4316.5|4315.5|4316.5|4315.5|4317|4316|4316|4315.5|0
1635414960000|2021-10-28 09:56:00|4317|4316|4317.5|4316.5|4318|4317|4317|4316|0
1635414970000|2021-10-28 09:56:10|4318|4317.5|4318|4317|4318|4317.5|4317.5|4316|0
1635414980000|2021-10-28 09:56:20|4318.5|4317.5|4318|4317.5|4319|4318|4318|4317|0
1635414990000|2021-10-28 09:56:30|4317.5|4317|4317.5|4316.5|4317.5|4317.5|4317.5|4316.5|0
1635415000000|2021-10-28 09:56:40|4318|4317|4318|4317|4318|4317|4318|4316.5|0
1635415010000|2021-10-28 09:56:50|4318.5|4317.5|4319.5|4318.5|4320|4319|4318.5|4317.5|0
1635415020000|2021-10-28 09:57:00|4320|4319|4321.5|4320.5|4322|4321.5|4319.5|4319|0
1635415030000|2021-10-28 09:57:10|4322|4321|4324|4323|4324|4323|4322|4321|0
1635415040000|2021-10-28 09:57:20|4324.5|4323.5|4325.5|4324.5|4325.5|4324.5|4324.5|4323.5|0
1635415050000|2021-10-28 09:57:30|4325|4325|4326|4325|4326.5|4325|4325|4324.5|0
1635415060000|2021-10-28 09:57:40|4325.5|4324.5|4325.5|4324.5|4325.5|4325|4325.5|4324.5|0
1635415080000|2021-10-28 09:58:00|4325|4324|4320.5|4319|4325|4324.5|4320.5|4319|0
1635415090000|2021-10-28 09:58:10|4319.5|4318.5|4318.5|4318|4321.5|4320|4318.5|4317.5|0
1635415100000|2021-10-28 09:58:20|4319.5||4319.5||4319.5||4318.5||0
1635415110000|2021-10-28 09:58:30|4319|4317.5|4318.5|4317.5|4319|4317.5|4318.5|4317.5|0
1635415120000|2021-10-28 09:58:40|4317.5|4317|4314|4313|4317.5|4317|4314|4313|0
1635415130000|2021-10-28 09:58:50|4314.5|4314|4316|4314.5|4316|4314.5|4314.5|4314|0
1635415140000|2021-10-28 09:59:00|4315.5|4314|4315|4314|4315.5|4314.5|4315|4314|0
1635415150000|2021-10-28 09:59:10|4314.5|4313.5|4314|4313|4315|4313.5|4314|4313|0
1635415160000|2021-10-28 09:59:20|4314.5|4312.5|4314.5|4313|4314.5|4313|4313|4312.5|0
1635415170000|2021-10-28 09:59:30|4315|4313.5|4314.5|4313|4315|4314|4314.5|4313|0
1635415180000|2021-10-28 09:59:40|4314|4312.5|4313.5|4312.5|4314.5|4313.5|4312.5|4311|0
1635415190000|2021-10-28 09:59:50|4314|4313|4314.5|4313|4314.5|4313.5|4314|4313|0
1635415200000|2021-10-28 10:00:00|4313.5|4312.5|4314|4313|4315.5|4314|4313|4311.5|0
1635415210000|2021-10-28 10:00:10|4313.5|4312.5|4313.5|4313|4313.5|4313.5|4313.5|4312|0
1635415220000|2021-10-28 10:00:20|4314|4312.5|4313.5|4313|4314.5|4313|4313.5|4312.5|0
1635415230000|2021-10-28 10:00:30|4314|4312.5|4315|4314|4315|4314|4313.5|4312.5|0
1635415240000|2021-10-28 10:00:40|4314.5|4313.5|4314|4313|4315|4314|4314|4313|0
1635415250000|2021-10-28 10:00:50|4313.5|4312.5|4315|4313|4315|4313.5|4313|4312|0
1635415260000|2021-10-28 10:01:00|4314.5|4313.5|4314|4313|4314.5|4314|4314|4312.5|0
1635415270000|2021-10-28 10:01:10|4313.5|4312.5|4313.5|4313|4313.5|4313|4313|4312|0
1635415290000|2021-10-28 10:01:30|4314|4312.5|4314|4313|4314|4313|4314|4312.5|0
1635415300000|2021-10-28 10:01:40|4314.5|4313.5|4315|4314|4315.5|4314|4314.5|4313|0
1635415310000|2021-10-28 10:01:50|4314.5|4313.5|4314|4313|4314.5|4313.5|4314|4313|0
1635415320000|2021-10-28 10:02:00|4313.5|4312.5|4314.5|4313|4315|4314|4313.5|4312.5|0
1635415330000|2021-10-28 10:02:10|4315|4313.5|4315|4313.5|4315|4314|4315|4313.5|0
1635415340000|2021-10-28 10:02:20||4314||4314||4314||4313.5|0
1635415350000|2021-10-28 10:02:30|4315.5|4314.5|4315|4314.5|4316.5|4315|4315|4314|0
1635415360000|2021-10-28 10:02:40||4314||4314||4314||4313.5|0
1635415370000|2021-10-28 10:02:50||4313.5||4314||4314||4313.5|0
1635415380000|2021-10-28 10:03:00||4313.5||4314||4314||4313.5|0
1635415390000|2021-10-28 10:03:10|4315.5|4313.5|4318|4316|4318.5|4317|4315|4313.5|0
1635415400000|2021-10-28 10:03:20|4317.5|4316.5|4319.5|4318|4319.5|4318|4317|4316.5|0
1635415410000|2021-10-28 10:03:30|4319|4317.5|4317.5|4316.5|4319|4317.5|4317.5|4316.5|0
1635415420000|2021-10-28 10:03:40|4318|4317|4318|4317|4318.5|4317.5|4317.5|4317|0
1635415430000|2021-10-28 10:03:50|4317.5|4316.5|4317|4316.5|4317.5|4316.5|4317|4316|0
1635415440000|2021-10-28 10:04:00|4317.5|4317|4318|4317|4318.5|4317.5|4317.5|4316|0
1635415460000|2021-10-28 10:04:20|4317.5|4316|4317|4316|4317.5|4316|4317|4316|0
1635415470000|2021-10-28 10:04:30|4316.5|4315.5|4317|4316|4317|4316|4316.5|4315.5|0
1635415480000|2021-10-28 10:04:40|4317.5|4316.5|4318|4317|4318|4317|4317.5|4316.5|0
1635415490000|2021-10-28 10:04:50|4318.5|4318|4320|4318.5|4320.5|4318.5|4318.5|4318|0
1635415500000|2021-10-28 10:05:00|4320.5|4319|4320.5|4319.5|4321|4320|4320|4318.5|0
1635415510000|2021-10-28 10:05:10|4320|4319|4319|4318|4320|4319|4319|4318|0
1635415520000|2021-10-28 10:05:20|4319.5|4318.5|4319.5|4318.5|4320.5|4319|4319.5|4318.5|0
1635415530000|2021-10-28 10:05:30|4320||4319.5||4320||4319.5||0
1635415540000|2021-10-28 10:05:40|4319|4318|4319.5|4318.5|4319.5|4318.5|4318.5|4318|0
1635415550000|2021-10-28 10:05:50|4319|4319|4318.5|4317.5|4319|4319|4317.5|4317|0
1635415570000|2021-10-28 10:06:10|4318|4317|4321.5|4319.5|4322|4320.5|4318|4316.5|0
1635415580000|2021-10-28 10:06:20|4321|4319|4320.5|4320|4321|4320|4320.5|4319|0
1635415590000|2021-10-28 10:06:30|4321|4320.5|4321|4319.5|4321.5|4320.5|4320.5|4319.5|0
1635415600000|2021-10-28 10:06:40|4320.5|4320|4319|4318|4320.5|4320|4319|4318|0
1635415610000|2021-10-28 10:06:50|4319.5|4318.5|4320|4319|4320|4319|4319.5|4318.5|0
1635415620000|2021-10-28 10:07:00|4320.5|4319.5|4319.5|4318.5|4321|4319.5|4319.5|4318.5|0
1635415630000|2021-10-28 10:07:10||4318||4318||4318||4318|0
1635415650000|2021-10-28 10:07:30|4319|4318.5|4317.5|4316|4319|4318.5|4317.5|4316|0
1635415660000|2021-10-28 10:07:40|4318|4316.5|4317.5|4315.5|4318.5|4317|4316.5|4315|0
1635415670000|2021-10-28 10:07:50|4318|4316|4316|4315|4318|4316.5|4316|4315|0
1635415680000|2021-10-28 10:08:00|4315.5|4314.5|4315|4314|4315.5|4315|4315|4313.5|0
1635415700000|2021-10-28 10:08:20|4316|4314.5|4318|4317.5|4319|4318.5|4316|4314.5|0
1635415710000|2021-10-28 10:08:30|4317|4317|4317.5|4316.5|4317.5|4317.5|4317|4316.5|0
1635415730000|2021-10-28 10:08:50|4317|4316|4317.5|4316|4317.5|4316|4316|4315|0
1635415740000|2021-10-28 10:09:00|4317||4317.5||4317.5||4317||0
1635415750000|2021-10-28 10:09:10|4318|4316.5|4317|4316|4318|4317|4317|4316|0
1635415760000|2021-10-28 10:09:20|4317.5|4316.5|4317.5|4317|4318|4317|4317|4316.5|0
1635415770000|2021-10-28 10:09:30|4318|4317.5|4318.5|4317.5|4318.5|4317.5|4318|4317.5|0
1635415780000|2021-10-28 10:09:40||4318||4318||4318||4318|0
1635415790000|2021-10-28 10:09:50|4319|4318.5|4319|4317.5|4319|4318.5|4319|4317.5|0
1635415800000|2021-10-28 10:10:00|4318.5||4318||4318.5||4318||0
1635415810000|2021-10-28 10:10:10||4317||4316.5||4317||4316.5|0
1635415820000|2021-10-28 10:10:20|4317.5|4316|4317.5|4316|4317.5|4316|4317.5|4316|0
1635415840000|2021-10-28 10:10:40|4318|4316.5|4319.5|4318|4319.5|4318|4317.5|4316.5|0
1635415850000|2021-10-28 10:10:50|4320|4318.5|4319.5|4318.5|4320|4319|4319.5|4318|0
1635415860000|2021-10-28 10:11:00|4319|4319|4319|4318|4319|4319|4319|4317.5|0
1635415870000|2021-10-28 10:11:10|4318.5|4317.5|4318.5|4317.5|4318.5|4318|4318|4317|0
1635415880000|2021-10-28 10:11:20|4318||4319||4319||4318||0
1635415890000|2021-10-28 10:11:30|4319.5|4318|4319.5|4318|4320|4319|4319|4318|0
1635415900000|2021-10-28 10:11:40|4320|4318.5|4321.5|4320.5|4323.5|4322|4319.5|4318.5|0
1635415910000|2021-10-28 10:11:50|4321|4320|4320.5|4319|4321|4320|4320.5|4319|0
1635415920000|2021-10-28 10:12:00|4320|4318|4320|4319|4321|4320|4319.5|4318|0
1635415930000|2021-10-28 10:12:10|4320.5|4319.5|4322|4320.5|4322|4320.5|4320.5|4319.5|0
1635415940000|2021-10-28 10:12:20|4321.5|4321|4322|4320.5|4323|4321|4321|4320.5|0
1635415950000|2021-10-28 10:12:30|4322.5|4321|4323|4321.5|4323|4321.5|4322.5|4321|0
1635415960000|2021-10-28 10:12:40|4323.5|4322|4323.5|4323|4324|4323|4323|4322|0
1635415970000|2021-10-28 10:12:50|4324|4322.5|4323.5|4322.5|4324|4323|4323.5|4322.5|0
1635415980000|2021-10-28 10:13:00|4324|4323|4324|4323|4324.5|4323|4324|4322.5|0
1635415990000|2021-10-28 10:13:10||4322.5||4322.5||4323||4322.5|0
1635416000000|2021-10-28 10:13:20||4323||4322.5||4323||4322.5|0
1635416010000|2021-10-28 10:13:30|4324.5|4323|4324|4323.5|4325.5|4324.5|4324|4323|0
1635416020000|2021-10-28 10:13:40|4324.5|4324|4326|4324.5|4326.5|4325|4324.5|4323.5|0
1635416030000|2021-10-28 10:13:50|4326.5|4325|4326.5|4325.5|4326.5|4325.5|4326|4325|0
1635416040000|2021-10-28 10:14:00|4326|4325|4326.5|4325.5|4327|4326|4326|4324.5|0
1635416050000|2021-10-28 10:14:10|4327||4326.5||4327||4326.5||0
1635416060000|2021-10-28 10:14:20|4327|4325|4326.5|4325.5|4327|4325.5|4326.5|4325|0
1635416070000|2021-10-28 10:14:30|4327|4326|4327.5|4326|4327.5|4326.5|4327|4326|0
1635416080000|2021-10-28 10:14:40||4326.5||4326||4326.5||4326|0
1635416090000|2021-10-28 10:14:50|4326|4326.5|4327.5|4326|4328|4327|4325.5|4325|0
1635416100000|2021-10-28 10:15:00|4328|4326.5|4329|4328|4329|4328|4328|4326.5|0
1635416110000|2021-10-28 10:15:10|4328.5|4327.5|4328|4327|4328.5|4328|4328|4327|0
1635416120000|2021-10-28 10:15:20|4328.5|4327.5|4329|4328|4329|4328|4328.5|4327.5|0
1635416130000|2021-10-28 10:15:30|4329.5|4328.5|4330|4329.5|4330.5|4329.5|4329.5|4328.5|0
1635416140000|2021-10-28 10:15:40||4329||4329||4329||4329|0
1635416150000|2021-10-28 10:15:50|4330.5|4329.5|4330|4329.5|4330.5|4329.5|4330|4329|0
1635416160000|2021-10-28 10:16:00||4329||4329.5||4329.5||4329|0
1635416170000|2021-10-28 10:16:10|4329.5|4329|4328|4326.5|4329.5|4329|4327|4326|0
1635416180000|2021-10-28 10:16:20|4327.5|4327|4327|4326|4327.5|4327|4326.5|4325.5|0
1635416190000|2021-10-28 10:16:30|4328.5|4326.5|4327|4326|4329|4328|4326.5|4325.5|0
1635416200000|2021-10-28 10:16:40|4327.5|4325.5|4326.5|4325.5|4327.5|4325.5|4326.5|4325.5|0
1635416210000|2021-10-28 10:16:50|4327.5|4325|4328|4327|4328|4327|4327.5|4325|0
1635416220000|2021-10-28 10:17:00|4329|4327.5|4329|4328|4330.5|4329.5|4329|4327.5|0
1635416230000|2021-10-28 10:17:10|4328.5|4327.5|4328.5|4327|4328.5|4327.5|4328|4327|0
1635416240000|2021-10-28 10:17:20||4328||4328||4328||4328|0
1635416250000|2021-10-28 10:17:30|4330|4327|4330|4329|4330|4329|4330|4327|0
1635416260000|2021-10-28 10:17:40|4329.5|4329.5|4330|4329|4330.5|4329.5|4329.5|4329|0
1635416270000|2021-10-28 10:17:50|4330.5|4329.5|4332|4331|4332|4331.5|4330|4329.5|0
1635416280000|2021-10-28 10:18:00|4331.5|4330.5|4332|4330.5|4332|4330.5|4331.5|4330.5|0
1635416300000|2021-10-28 10:18:20|4332.5|4331|4333|4331.5|4333.5|4332.5|4332|4331|0
1635416310000|2021-10-28 10:18:30|4332.5|4332|4332|4331|4332.5|4332|4331.5|4331|0
1635416320000|2021-10-28 10:18:40|4333|4331.5|4332|4331.5|4333|4332|4332|4331.5|0
1635416330000|2021-10-28 10:18:50|4331.5|4331|4331|4330|4331.5|4331|4330|4329|0
1635416340000|2021-10-28 10:19:00|4330.5|4329.5|4330|4329|4331|4330|4330|4329|0
1635416350000|2021-10-28 10:19:10|4330.5|4329.5|4332|4330.5|4332|4330.5|4330.5|4329|0
1635416360000|2021-10-28 10:19:20|4332.5|4331|4330|4329|4334|4333.5|4330|4328.5|0
1635416380000|2021-10-28 10:19:40||4328.5||4329||4329||4328.5|0
1635416400000|2021-10-28 10:20:00|4329.5|4328.5|4328|4327|4329.5|4328.5|4328|4327|0
1635416410000|2021-10-28 10:20:10||4327.5||4327||4327.5||4327|0
1635416420000|2021-10-28 10:20:20|4327.5|4326.5|4327|4326.5|4327.5|4327|4327|4326|0
1635416430000|2021-10-28 10:20:30||4326||4326||4326||4326|0
1635416440000|2021-10-28 10:20:40|4326.5|4325.5|4326.5|4325|4326.5|4325.5|4326.5|4325|0
1635416450000|2021-10-28 10:20:50||4325.5||4325||4325.5||4325|0
1635416460000|2021-10-28 10:21:00||4325.5||4325.5||4325.5||4325.5|0
1635416470000|2021-10-28 10:21:10|4327|4325|4326|4325|4327|4325|4326|4325|0
1635416480000|2021-10-28 10:21:20|4325.5|4324|4327|4325|4327|4326|4324.5|4324|0
1635416490000|2021-10-28 10:21:30|4326.5|4325.5|4328|4327|4328|4327|4326|4325|0
1635416500000|2021-10-28 10:21:40|4328.5|4327.5|4328|4327|4328.5|4327.5|4328|4327|0
1635416520000|2021-10-28 10:22:00|4328.5|4327.5|4328|4327.5|4328.5|4327.5|4328|4327|0
1635416530000|2021-10-28 10:22:10|4327.5|4327|4327|4325.5|4327.5|4327.5|4327|4325|0
1635416550000|2021-10-28 10:22:30|4326.5|4326|4325.5|4324.5|4326.5|4326|4325.5|4324|0
1635416560000|2021-10-28 10:22:40|4326|4325|4326.5|4325.5|4326.5|4326|4325.5|4325|0
1635416570000|2021-10-28 10:22:50|4326|4325|4326|4325|4326.5|4325.5|4326|4325|0
1635416580000|2021-10-28 10:23:00|4326.5|4325.5|4327|4326|4327.5|4326|4326|4325.5|0
1635416590000|2021-10-28 10:23:10||4325.5||4326||4326||4325|0
1635416600000|2021-10-28 10:23:20||4325.5||4326||4326||4325|0
1635416610000|2021-10-28 10:23:30|4327.5|4326.5|4328|4326.5|4328|4327|4327.5|4326.5|0
1635416620000|2021-10-28 10:23:40|4327.5|4326|4326.5|4325.5|4327.5|4326.5|4326.5|4325.5|0
1635416630000|2021-10-28 10:23:50|4327.5|4325|4328|4327.5|4329|4327.5|4327|4325|0
1635416640000|2021-10-28 10:24:00|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|0
1635416660000|2021-10-28 10:24:20|4328|4327|4328|4327.5|4329|4327.5|4327.5|4327|0
1635416670000|2021-10-28 10:24:30|4328.5||4328||4328.5||4328||0
1635416680000|2021-10-28 10:24:40|4328.5|4327|4329.5|4328.5|4329.5|4329|4327.5|4325.5|0
1635416690000|2021-10-28 10:24:50|4330|4329|4330|4329|4330|4329.5|4330|4329|0
1635416700000|2021-10-28 10:25:00||4329.5||4329||4329.5||4329|0
1635416710000|2021-10-28 10:25:10|4330.5|4329.5|4332|4330.5|4332.5|4332|4330|4329.5|0
1635416720000|2021-10-28 10:25:20|4332.5|4331|4336|4334.5|4336.5|4334.5|4332.5|4331|0
1635416730000|2021-10-28 10:25:30|4336.5|4335|4336.5|4335.5|4337|4335.5|4336|4335|0
1635416740000|2021-10-28 10:25:40|4337|4336|4339|4337.5|4339.5|4337.5|4336.5|4335.5|0
1635416750000|2021-10-28 10:25:50|4338.5|4338|4337.5|4337|4338.5|4338|4337.5|4337|0
1635416760000|2021-10-28 10:26:00||4336.5||4337||4337||4336.5|0
1635416770000|2021-10-28 10:26:10|4338|4337.5|4339|4338|4339.5|4338|4338|4337.5|0
1635416780000|2021-10-28 10:26:20|4338.5|4337.5|4337.5|4336.5|4339|4338|4337.5|4336.5|0
1635416790000|2021-10-28 10:26:30|4337|4336|4337.5|4335.5|4337.5|4336.5|4336.5|4335|0
1635416800000|2021-10-28 10:26:40|4337|4335|4336.5|4335|4337|4335|4336.5|4335|0
1635416810000|2021-10-28 10:26:50|4337.5|4335.5|4338|4337|4339|4338|4337.5|4335.5|0
1635416820000|2021-10-28 10:27:00|4338.5|4337.5|4338|4337|4339|4337.5|4338|4337|0
1635416830000|2021-10-28 10:27:10|4339|4337.5|4339|4338|4340|4338.5|4339|4337.5|0
1635416840000|2021-10-28 10:27:20|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|4339.5|4338|0
1635416860000|2021-10-28 10:27:40|4340|4339|4341|4340.5|4341|4340.5|4340|4339|0
1635416870000|2021-10-28 10:27:50|4340.5|4340|4340|4338.5|4340.5|4340|4340|4338.5|0
1635416880000|2021-10-28 10:28:00||4339||4338.5||4339||4338.5|0
1635416890000|2021-10-28 10:28:10||4339||4338.5||4339||4338|0
1635416900000|2021-10-28 10:28:20|4339.5|4338|4339|4338|4339.5|4338|4339|4338|0
1635416910000|2021-10-28 10:28:30|4340|4338.5|4340|4338.5|4340|4338.5|4340|4338.5|0
1635416920000|2021-10-28 10:28:40|4340.5|4339|4341|4339.5|4341|4339.5|4340.5|4339|0
1635416930000|2021-10-28 10:28:50|4340.5|4340|4341|4340|4341|4340|4340.5|4339.5|0
1635416940000|2021-10-28 10:29:00|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|0
1635416950000|2021-10-28 10:29:10|4341|4340|4341|4340.5|4342|4341|4341|4340|0
1635416960000|2021-10-28 10:29:20|4341.5|4341|4342|4341|4342|4341|4341.5|4341|0
1635416990000|2021-10-28 10:29:50|4342.5|4341.5|4343|4342|4343|4342|4342.5|4341.5|0
1635417000000|2021-10-28 10:30:00|4342.5|4341.5|4343|4342|4343|4342|4342|4340.5|0
1635417010000|2021-10-28 10:30:10|4342.5|4341.5|4343|4341.5|4343|4341.5|4342|4340.5|0
1635417020000|2021-10-28 10:30:20|4342.5|4342|4344|4342.5|4344|4342.5|4342.5|4342|0
1635417030000|2021-10-28 10:30:30|4343.5|4343|4343.5|4342.5|4344|4343|4343.5|4342.5|0
1635417040000|2021-10-28 10:30:40|4343|4342|4342|4341|4343|4342|4342|4341|0
1635417060000|2021-10-28 10:31:00|4342.5|4341.5|4342|4341|4343.5|4342|4341.5|4340|0
1635417070000|2021-10-28 10:31:10|4341.5|4340.5|4341|4340|4341.5|4340.5|4341|4339.5|0
1635417080000|2021-10-28 10:31:20|4340.5|4339.5|4340.5|4339.5|4341|4340|4340|4339|0
1635417090000|2021-10-28 10:31:30||4340||4339.5||4340||4339.5|0
1635417100000|2021-10-28 10:31:40|4341|4340|4342.5|4341.5|4342.5|4341.5|4341|4340|0
1635417120000|2021-10-28 10:32:00|4343.5|4342|4343.5|4342.5|4343.5|4342.5|4343.5|4342|0
1635417130000|2021-10-28 10:32:10||4342||4342||4342||4342|0
1635417140000|2021-10-28 10:32:20|4344|4342.5|4342.5|4341.5|4344|4343.5|4342.5|4341|0
1635417150000|2021-10-28 10:32:30|4343|4342|4343.5|4342.5|4343.5|4342.5|4343|4342|0
1635417160000|2021-10-28 10:32:40|4344||4343.5||4344||4343.5||0
1635417170000|2021-10-28 10:32:50||4342||4342.5||4342.5||4342|0
1635417180000|2021-10-28 10:33:00|4344|4343|4344|4343|4344|4343|4343.5|4343|0
1635417190000|2021-10-28 10:33:10|4343.5|4342.5|4342|4341|4343.5|4342.5|4342|4341|0
1635417200000|2021-10-28 10:33:20||4340.5||4340.5||4341||4340.5|0
1635417210000|2021-10-28 10:33:30|4341.5|4340|4341|4340|4341.5|4340|4341|4339|0
1635417220000|2021-10-28 10:33:40|4341.5|4339.5|4341|4339.5|4341.5|4339.5|4341|4339.5|0
1635417230000|2021-10-28 10:33:50|4340.5|4339|4340|4339|4340.5|4339|4340|4339|0
1635417240000|2021-10-28 10:34:00|4340.5|4339.5|4341|4339|4341|4339.5|4340.5|4339|0
1635417250000|2021-10-28 10:34:10|4340.5||4340||4340.5||4340||0
1635417260000|2021-10-28 10:34:20|4339.5|4338.5|4341|4339.5|4341|4339.5|4339|4338|0
1635417270000|2021-10-28 10:34:30|4341.5|4340|4342|4340.5|4342|4340.5|4341.5|4340|0
1635417280000|2021-10-28 10:34:40|4341.5|4340|4341.5|4340.5|4341.5|4340.5|4341|4340|0
1635417290000|2021-10-28 10:34:50|4341|4341|4341.5|4341|4341.5|4341|4341|4341|0
1635417300000|2021-10-28 10:35:00|4342|4340.5|4342|4341|4342.5|4341|4342|4340.5|0
1635417310000|2021-10-28 10:35:10||4340.5||4340.5||4341||4340.5|0
1635417320000|2021-10-28 10:35:20||4341||4340.5||4341||4340.5|0
1635417330000|2021-10-28 10:35:30|4341.5|4339.5|4340|4338.5|4341.5|4339.5|4339|4338|0
1635417350000|2021-10-28 10:35:50|4340.5|4339|4340|4339|4340.5|4339.5|4340|4339|0
1635417370000|2021-10-28 10:36:10|4339.5|4339.5|4340|4339|4340|4339.5|4339.5|4339|0
1635417390000|2021-10-28 10:36:30|4340.5|4339.5|4339.5|4339|4340.5|4339.5|4339.5|4339|0
1635417400000|2021-10-28 10:36:40|4340||4340||4340||4340||0
1635417410000|2021-10-28 10:36:50|4339.5||4339.5||4339.5||4339.5||0
1635417420000|2021-10-28 10:37:00|4340.5|4339.5|4340|4339|4340.5|4339.5|4340|4339|0
1635417430000|2021-10-28 10:37:10|4339.5|4338.5|4339|4338|4339.5|4338.5|4339|4338|0
1635417450000|2021-10-28 10:37:30|4339.5|4338.5|4339.5|4338.5|4340|4338.5|4339.5|4338.5|0
1635417460000|2021-10-28 10:37:40|4339|4338|4338.5|4337.5|4339|4338|4338.5|4337.5|0
1635417470000|2021-10-28 10:37:50|4338|4337|4338|4337|4338.5|4337|4337.5|4336.5|0
1635417480000|2021-10-28 10:38:00|4338.5|4337.5|4340.5|4339|4341|4340|4338.5|4337.5|0
1635417490000|2021-10-28 10:38:10|4340||4340||4340||4340||0
1635417500000|2021-10-28 10:38:20|4340.5|4339.5|4342|4340|4342|4341|4340.5|4339.5|0
1635417510000|2021-10-28 10:38:30|4341.5|4339.5|4341|4339.5|4341.5|4340|4341|4339.5|0
1635417520000|2021-10-28 10:38:40|4340.5|4340|4341|4339.5|4341|4340|4340|4339|0
1635417530000|2021-10-28 10:38:50|4340.5|4339|4340|4339|4340.5|4339|4340|4338.5|0
1635417540000|2021-10-28 10:39:00|4340.5|4338.5|4340|4339.5|4340.5|4339.5|4340|4338.5|0
1635417550000|2021-10-28 10:39:10|4340.5|4339|4340|4339|4341|4339|4340|4339|0
1635417560000|2021-10-28 10:39:20|4339.5|4338.5|4340|4339|4340.5|4339|4339|4338.5|0
1635417570000|2021-10-28 10:39:30|4340.5|4339.5|4344.5|4343|4346|4344.5|4340.5|4339.5|0
1635417580000|2021-10-28 10:39:40|4344|4343.5|4344|4343.5|4344|4343.5|4344|4343|0
1635417590000|2021-10-28 10:39:50|4343.5|4343|4345.5|4343.5|4345.5|4343.5|4343.5|4343|0
1635417600000|2021-10-28 10:40:00|4345|4343|4343.5|4342.5|4345|4343|4343.5|4342.5|0
1635417610000|2021-10-28 10:40:10|4343|4342|4341|4340.5|4343|4342|4341|4340.5|0
1635417620000|2021-10-28 10:40:20|4342|4341|4343.5|4343|4344.5|4343|4341.5|4340.5|0
1635417630000|2021-10-28 10:40:30|4344|4342.5|4343.5|4342.5|4345.5|4344|4343.5|4342.5|0
1635417640000|2021-10-28 10:40:40|4343|4342|4343|4342|4343.5|4342|4342.5|4341.5|0
1635417650000|2021-10-28 10:40:50|4342.5|4341.5|4342|4341|4343|4341.5|4342|4341|0
1635417670000|2021-10-28 10:41:10|4341.5|4340.5|4341|4340|4341.5|4340.5|4341|4340|0
1635417690000|2021-10-28 10:41:30|4340.5|4339.5|4340|4338.5|4340.5|4340|4339|4338|0
1635417700000|2021-10-28 10:41:40|4341|4339|4340.5|4340|4341|4340|4340.5|4339|0
1635417710000|2021-10-28 10:41:50|4341||4341||4341||4341||0
1635417730000|2021-10-28 10:42:10|4341.5|4340.5|4341.5|4340|4343|4341.5|4341|4340|0
1635417740000|2021-10-28 10:42:20|4341|4340.5|4341|4340.5|4341.5|4340.5|4341|4340.5|0
1635417750000|2021-10-28 10:42:30||4340||4339.5||4340||4339|0
1635417770000|2021-10-28 10:42:50|4340|4339|4339.5|4338.5|4340|4339|4339.5|4338|0
1635417780000|2021-10-28 10:43:00|4340|4339|4340|4338.5|4340|4339|4339.5|4338.5|0
1635417790000|2021-10-28 10:43:10|4339.5|4338|4338|4337.5|4339.5|4338.5|4338|4337.5|0
1635417800000|2021-10-28 10:43:20|4339|4338|4339|4338.5|4339|4338.5|4338|4338|0
1635417810000|2021-10-28 10:43:30|4338.5|4338|4338.5|4338|4338.5|4338.5|4338.5|4338|0
1635417850000|2021-10-28 10:44:10|4338|4337.5|4338|4337|4338|4337.5|4337.5|4337|0
1635417860000|2021-10-28 10:44:20|4337.5|4336.5|4337.5|4336|4337.5|4336.5|4337.5|4336|0
1635417870000|2021-10-28 10:44:30|4337|4335.5|4336.5|4335.5|4337|4335.5|4336.5|4335|0
1635417890000|2021-10-28 10:44:50|4337|4336|4337|4336|4337.5|4336|4337|4336|0
1635417900000|2021-10-28 10:45:00|4337.5|4336.5|4339.5|4338.5|4340|4338.5|4337.5|4336.5|0
1635417910000|2021-10-28 10:45:10|4340|4337.5|4341.5|4340.5|4342|4341.5|4339|4337.5|0
1635417920000|2021-10-28 10:45:20||4339.5||4340||4340.5||4339.5|0
1635417930000|2021-10-28 10:45:30|4341|4340.5|4340.5|4339|4341|4340.5|4340.5|4339|0
1635417940000|2021-10-28 10:45:40|4340|4338.5|4339.5|4338.5|4340|4339|4339.5|4338.5|0
1635417950000|2021-10-28 10:45:50|4340|4339|4340.5|4339|4341|4339|4339.5|4339|0
1635417960000|2021-10-28 10:46:00|4341|4339.5|4341|4340|4341|4340|4341|4339.5|0
1635417980000|2021-10-28 10:46:20|4341.5|4340.5|4341.5|4341|4342.5|4341.5|4341.5|4340.5|0
1635417990000|2021-10-28 10:46:30|4342|4341.5|4343|4341.5|4343.5|4341.5|4342|4341.5|0
1635418000000|2021-10-28 10:46:40||4342||4342||4342||4342|0
1635418010000|2021-10-28 10:46:50|4343.5|4342.5|4344|4342.5|4344|4343|4343.5|4342.5|0
1635418030000|2021-10-28 10:47:10|4343.5|4342|4343.5|4342|4343.5|4342|4343|4342|0
1635418040000|2021-10-28 10:47:20|4344|4342.5|4344.5|4343.5|4345|4344|4344|4342.5|0
1635418050000|2021-10-28 10:47:30|4344|4343|4343.5|4342|4344|4343|4343|4342|0
1635418060000|2021-10-28 10:47:40|4343||4343||4343.5||4343||0
1635418070000|2021-10-28 10:47:50|4343.5|4341.5|4343|4342|4344|4342|4343|4341.5|0
1635418080000|2021-10-28 10:48:00|4343.5||4343.5||4343.5||4343||0
1635418090000|2021-10-28 10:48:10|4343|4342.5|4345|4343|4345|4343|4343|4342.5|0
1635418100000|2021-10-28 10:48:20|4345.5|4343.5|4346|4345|4346|4345|4345|4343.5|0
1635418110000|2021-10-28 10:48:30|4346.5|4345.5|4349.5|4348.5|4349.5|4348.5|4346.5|4345.5|0
1635418120000|2021-10-28 10:48:40||4348||4348.5||4349||4348|0
1635418140000|2021-10-28 10:49:00|4349|4348|4349.5|4348.5|4350|4348.5|4348.5|4348|0
1635418150000|2021-10-28 10:49:10||4348||4348.5||4348.5||4348|0
1635418160000|2021-10-28 10:49:20||4348||4348||4348.5||4348|0
1635418170000|2021-10-28 10:49:30|4349|4347.5|4346.5|4345.5|4349.5|4348|4346.5|4345|0
1635418180000|2021-10-28 10:49:40|4346|4345|4346|4345|4346.5|4345|4346|4345|0
1635418190000|2021-10-28 10:49:50|4346.5|4344.5|4346|4344.5|4346.5|4345.5|4346|4344.5|0
1635418200000|2021-10-28 10:50:00|4345.5|4344|4346|4344.5|4346|4344.5|4345|4344|0
1635418210000|2021-10-28 10:50:10|4345.5|4345|4346|4345|4346|4345.5|4345.5|4345|0
1635418220000|2021-10-28 10:50:20|4345.5|4344.5|4346|4344|4346|4344.5|4345|4344|0
1635418250000|2021-10-28 10:50:50|4345.5|4344.5|4345|4344|4345.5|4344.5|4345|4344|0
1635418260000|2021-10-28 10:51:00|4344.5|4343.5|4344|4343|4345|4344|4344|4342.5|0
1635418270000|2021-10-28 10:51:10|4343.5|4342.5|4344|4342|4344|4342.5|4343|4342|0
1635418280000|2021-10-28 10:51:20|4343||4343||4343||4343||0
1635418290000|2021-10-28 10:51:30|4344|4342.5|4344.5|4344|4344.5|4344|4344|4342.5|0
1635418300000|2021-10-28 10:51:40|4345|4344.5|4346|4345|4346|4345|4344|4343|0
1635418310000|2021-10-28 10:51:50|4346.5|4345.5|4348.5|4347.5|4348.5|4347.5|4346.5|4345.5|0
1635418320000|2021-10-28 10:52:00|4349|4348|4347.5|4346.5|4349.5|4348.5|4347.5|4346.5|0
1635418330000|2021-10-28 10:52:10|4348|4347|4348|4346.5|4348|4347|4348|4346.5|0
1635418340000|2021-10-28 10:52:20|4347.5|4346|4347.5|4346|4347.5|4346|4346|4345|0
1635418350000|2021-10-28 10:52:30|4348|4346.5|4347.5|4346.5|4348|4347|4347|4346|0
1635418360000|2021-10-28 10:52:40|4348|4347|4348.5|4346.5|4349.5|4348.5|4347.5|4346.5|0
1635418380000|2021-10-28 10:53:00|4348|4346|4347|4346|4348|4346.5|4346.5|4345.5|0
1635418390000|2021-10-28 10:53:10|4346.5|4345.5|4347|4345.5|4347.5|4346.5|4345.5|4344|0
1635418400000|2021-10-28 10:53:20|4346.5|4345|4346|4344.5|4346.5|4345|4346|4344.5|0
1635418410000|2021-10-28 10:53:30|4345.5|4345|4345|4343.5|4345.5|4345|4344|4343|0
1635418420000|2021-10-28 10:53:40||4344||4343.5||4344||4343.5|0
1635418430000|2021-10-28 10:53:50|4344.5|4343|4344|4342.5|4345|4343.5|4344|4342.5|0
1635418440000|2021-10-28 10:54:00|4343.5|4342|4342.5|4342|4343.5|4342.5|4342.5|4342|0
1635418450000|2021-10-28 10:54:10|4343|4342.5|4343.5|4343|4343.5|4343|4343|4342.5|0
1635418460000|2021-10-28 10:54:20|4344|4343.5|4343.5|4342.5|4344.5|4343.5|4343.5|4342.5|0
1635418470000|2021-10-28 10:54:30|4344|4343|4344.5|4343|4344.5|4343|4343.5|4343|0
1635418480000|2021-10-28 10:54:40|4345|4343.5|4346|4344.5|4347|4345.5|4345|4343.5|0
1635418490000|2021-10-28 10:54:50|4346.5|4345|4344.5|4343.5|4346.5|4345|4344.5|4343.5|0
1635418500000|2021-10-28 10:55:00|4345||4344.5||4345||4344.5||0
1635418510000|2021-10-28 10:55:10|4345||4345||4345||4344.5||0
1635418520000|2021-10-28 10:55:20|4345.5|4344|4345|4344|4345.5|4344.5|4344.5|4344|0
1635418540000|2021-10-28 10:55:40|4344.5|4343.5|4344.5|4343.5|4345|4343.5|4344|4343.5|0
1635418550000|2021-10-28 10:55:50|4345||4345||4345||4345||0
1635418560000|2021-10-28 10:56:00|4345.5|4344|4345|4344.5|4346|4344.5|4345|4344|0
1635418570000|2021-10-28 10:56:10||4343.5||4344||4344||4343.5|0
1635418580000|2021-10-28 10:56:20|4344.5|4343.5|4343.5|4342|4344.5|4343.5|4342|4341.5|0
1635418590000|2021-10-28 10:56:30|4344|4342.5|4343|4342|4344|4343|4343|4342|0
1635418600000|2021-10-28 10:56:40|4343.5|4342.5|4343.5|4342.5|4343.5|4343|4343.5|4342.5|0
1635418610000|2021-10-28 10:56:50|4343|4342|4344.5|4343.5|4344.5|4343.5|4342.5|4341|0
1635418620000|2021-10-28 10:57:00|4344|4343|4343.5|4342.5|4344|4343|4343.5|4342.5|0
1635418630000|2021-10-28 10:57:10|4343|4342|4342|4341|4343|4342|4342|4341|0
1635418640000|2021-10-28 10:57:20|4342.5|4340.5|4342|4341|4343|4341|4342|4340|0
1635418650000|2021-10-28 10:57:30|4342.5|4340.5|4342.5|4341|4342.5|4341|4342|4340.5|0
1635418660000|2021-10-28 10:57:40|4342|4340.5|4342.5|4341.5|4342.5|4341.5|4341.5|4340.5|0
1635418670000|2021-10-28 10:57:50|4343|4341|4341.5|4340.5|4343|4341|4341.5|4340|0
1635418680000|2021-10-28 10:58:00|4342|4341|4343|4341.5|4343|4342|4342|4341|0
1635418700000|2021-10-28 10:58:20|4342.5|4341|4342|4341|4343|4341.5|4342|4341|0
1635418710000|2021-10-28 10:58:30|4341.5|4340.5|4342|4340.5|4342|4340.5|4341.5|4340|0
1635418720000|2021-10-28 10:58:40|4341.5|4341|4342|4341.5|4342|4341.5|4341.5|4341|0
1635418730000|2021-10-28 10:58:50|4343|4342|4345.5|4344.5|4345.5|4344.5|4342.5|4342|0
1635418740000|2021-10-28 10:59:00|4346.5|4345|4346|4344.5|4346.5|4345.5|4346|4344.5|0
1635418750000|2021-10-28 10:59:10||4345||4345||4345||4344.5|0
1635418760000|2021-10-28 10:59:20|4345|4344.5|4345|4344|4345.5|4344.5|4344.5|4344|0
1635418770000|2021-10-28 10:59:30|4345.5|4344.5|4345.5|4345|4346|4345|4345.5|4344.5|0
1635418780000|2021-10-28 10:59:40|4346|4344.5|4346|4344.5|4346|4344.5|4346|4344.5|0
1635418790000|2021-10-28 10:59:50|4345.5|4344|4344.5|4343.5|4345.5|4344|4344.5|4343.5|0
1635418800000|2021-10-28 11:00:00|4345.5|4344|4346.5|4345.5|4347|4345.5|4345.5|4344|0
1635418820000|2021-10-28 11:00:20|4346|4344.5|4344.5|4343.5|4346|4344.5|4344.5|4343.5|0
1635418830000|2021-10-28 11:00:30|4345|4343|4344.5|4343.5|4345|4344|4344.5|4343|0
1635418840000|2021-10-28 11:00:40|4344|4343|4343.5|4342|4344|4343.5|4343.5|4342|0
1635418850000|2021-10-28 11:00:50|4344|4342.5|4344.5|4343.5|4345.5|4344|4344|4342.5|0
1635418860000|2021-10-28 11:01:00|4344|4343|4344.5|4342.5|4344.5|4343|4343|4342|0
1635418870000|2021-10-28 11:01:10|4344|4342|4342|4341.5|4344|4342.5|4342|4341|0
1635418880000|2021-10-28 11:01:20|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4340|0
1635418890000|2021-10-28 11:01:30|4342|4341.5|4342|4341.5|4342|4341.5|4342|4341.5|0
1635418900000|2021-10-28 11:01:40||4340.5||4341||4341.5||4340.5|0
1635418910000|2021-10-28 11:01:50||4341.5||4341.5||4341.5||4341.5|0
1635418920000|2021-10-28 11:02:00|4342.5|4342|4343.5|4342.5|4344|4342.5|4342.5|4342|0
1635418930000|2021-10-28 11:02:10|4344|4342|4343|4342|4344|4342|4342.5|4342|0
1635418940000|2021-10-28 11:02:20|4343.5|4342.5|4343.5|4342|4343.5|4342.5|4343.5|4342|0
1635418950000|2021-10-28 11:02:30|4344|4342.5|4344.5|4343|4345|4343.5|4344|4342.5|0
1635418970000|2021-10-28 11:02:50|4344|4342.5|4343.5|4342.5|4344|4342.5|4343.5|4342|0
1635418980000|2021-10-28 11:03:00|4344|4343|4344|4342.5|4344.5|4343|4343.5|4342|0
1635418990000|2021-10-28 11:03:10|4344.5|4343|4344.5|4343.5|4345|4344|4344.5|4343|0
1635419000000|2021-10-28 11:03:20||4343||4343.5||4343.5||4343|0
1635419010000|2021-10-28 11:03:30|4345.5|4344|4346.5|4345.5|4346.5|4345.5|4345|4344|0
1635419020000|2021-10-28 11:03:40||4345||4345||4345.5||4345|0
1635419030000|2021-10-28 11:03:50||4345.5||4345.5||4345.5||4345|0
1635419040000|2021-10-28 11:04:00||4345||4345||4345||4345|0
1635419050000|2021-10-28 11:04:10|4346|4345.5|4346.5|4344.5|4346.5|4345.5|4345|4344|0
1635419060000|2021-10-28 11:04:20|4347|4345|4347.5|4346|4347.5|4346.5|4347|4345|0
1635419070000|2021-10-28 11:04:30|4347|4346.5|4347|4346|4347.5|4346.5|4346.5|4346|0
1635419080000|2021-10-28 11:04:40|4347.5|4346.5|4348.5|4347|4349|4347|4347|4346.5|0
1635419090000|2021-10-28 11:04:50|4349|4347.5|4349.5|4348|4349.5|4348|4349|4347.5|0
1635419100000|2021-10-28 11:05:00|4349||4349.5||4350||4349||0
1635419120000|2021-10-28 11:05:20|4349|4347.5|4348.5|4347.5|4349|4347.5|4348.5|4347.5|0
1635419130000|2021-10-28 11:05:30|4349|4348|4349|4348|4349|4348|4348.5|4347.5|0
1635419140000|2021-10-28 11:05:40|4349.5|4347.5|4348.5|4347.5|4349.5|4347.5|4348.5|4347.5|0
1635419160000|2021-10-28 11:06:00|4349|4348|4349.5|4348.5|4350|4348.5|4349|4348|0
1635419170000|2021-10-28 11:06:10|4349|4348|4347.5|4346.5|4349|4348|4347.5|4346.5|0
1635419180000|2021-10-28 11:06:20|4347|4346|4347.5|4346.5|4347.5|4346.5|4346.5|4345|0
1635419190000|2021-10-28 11:06:30|4348||4347.5||4348.5||4347.5||0
1635419210000|2021-10-28 11:06:50|4348||4347.5||4348.5||4347.5||0
1635419220000|2021-10-28 11:07:00|4348|4347|4348|4346.5|4348|4347|4347|4346.5|0
1635419240000|2021-10-28 11:07:20|4347.5||4347||4347.5||4347||0
1635419260000|2021-10-28 11:07:40|4347.5|4346|4346|4344.5|4347.5|4346|4345.5|4344.5|0
1635419270000|2021-10-28 11:07:50|4345.5||4345.5||4346||4345.5||0
1635419280000|2021-10-28 11:08:00|4345|4344|4345.5|4344.5|4345.5|4344.5|4345|4344|0
1635419290000|2021-10-28 11:08:10|4346|4345|4346.5|4345|4346.5|4345.5|4346|4345|0
1635419300000|2021-10-28 11:08:20|4346|4344.5|4345.5|4344.5|4346|4344.5|4345.5|4344.5|0
1635419310000|2021-10-28 11:08:30|4346|4345|4346.5|4345.5|4346.5|4345.5|4345.5|4345|0
1635419320000|2021-10-28 11:08:40|4346|4345|4346|4344.5|4346|4345|4345.5|4344.5|0
1635419330000|2021-10-28 11:08:50|4345.5|4344|4345.5|4344.5|4345.5|4344.5|4345|4344|0
1635419340000|2021-10-28 11:09:00|4345|4344|4345|4344|4345|4344|4344.5|4344|0
1635419350000|2021-10-28 11:09:10|4345.5|4344.5|4346|4345|4346.5|4345|4345.5|4344.5|0
1635419360000|2021-10-28 11:09:20|4346.5|4345.5|4346.5|4346|4346.5|4346|4346.5|4345.5|0
1635419370000|2021-10-28 11:09:30|4347|4345.5|4346|4345|4347|4345.5|4346|4345|0
1635419390000|2021-10-28 11:09:50|4346.5||4346||4347||4346||0
1635419400000|2021-10-28 11:10:00|4346.5|4344.5|4346|4345|4346.5|4345|4346|4344.5|0
1635419410000|2021-10-28 11:10:10|4346.5|4345.5|4348|4346|4348|4346|4346.5|4345.5|0
1635419420000|2021-10-28 11:10:20|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|4347|4346.5|0
1635419430000|2021-10-28 11:10:30|4348||4347.5||4348||4347.5||0
1635419440000|2021-10-28 11:10:40|4348||4347.5||4348||4347.5||0
1635419450000|2021-10-28 11:10:50|4348||4347.5||4348||4347.5||0
1635419460000|2021-10-28 11:11:00|4348|4347|4347.5|4346.5|4348|4347|4347.5|4346.5|0
1635419470000|2021-10-28 11:11:10|4348||4347.5||4348||4347.5||0
1635419480000|2021-10-28 11:11:20|4348|4347|4348|4347.5|4348|4347.5|4348|4347|0
1635419490000|2021-10-28 11:11:30|4348.5||4349.5||4349.5||4348.5||0
1635419500000|2021-10-28 11:11:40||4348||4348.5||4349||4348|0
1635419510000|2021-10-28 11:11:50|4350||4349.5||4350||4349.5||0
1635419520000|2021-10-28 11:12:00|4350|4349|4350|4349|4350|4349|4350|4349|0
1635419540000|2021-10-28 11:12:20|4350.5|4349.5|4351|4349.5|4351|4350|4350.5|4349.5|0
1635419550000|2021-10-28 11:12:30|4351.5|4350|4350.5|4349.5|4352|4350.5|4350.5|4349.5|0
1635419570000|2021-10-28 11:12:50|4350|4349|4349|4348|4350|4349.5|4349|4348|0
1635419580000|2021-10-28 11:13:00|4348.5|4347.5|4348|4346.5|4348.5|4347.5|4348|4346.5|0
1635419620000|2021-10-28 11:13:40|4348.5|4347|4349|4348|4349|4348|4348.5|4346.5|0
1635419640000|2021-10-28 11:14:00|4348.5|4347.5|4348|4346.5|4348.5|4347.5|4348|4346.5|0
1635419650000|2021-10-28 11:14:10|4347.5|4347|4348|4346.5|4348|4347|4347|4346|0
1635419660000|2021-10-28 11:14:20|4348.5|4347|4347.5|4346.5|4349|4347.5|4347.5|4346.5|0
1635419680000|2021-10-28 11:14:40|4348|4346|4346|4345|4348|4346|4346|4345|0
1635419690000|2021-10-28 11:14:50|4346.5|4345.5|4345.5|4345|4347|4346|4345.5|4345|0
1635419700000|2021-10-28 11:15:00|4346||4346||4346.5||4346||0
1635419710000|2021-10-28 11:15:10|4345.5|4344.5|4345|4344|4345.5|4344.5|4345|4344|0
1635419720000|2021-10-28 11:15:20|4345.5||4345||4345.5||4345||0
1635419750000|2021-10-28 11:15:50|4345.5|4344.5|4346|4345|4346.5|4345.5|4345.5|4344.5|0
1635419760000|2021-10-28 11:16:00|4345.5|4344.5|4345.5|4344|4345.5|4344.5|4345|4344|0
1635419770000|2021-10-28 11:16:10|4345||4345||4345||4345||0
1635419780000|2021-10-28 11:16:20|4344.5|4343.5|4346.5|4345|4346.5|4345|4344|4343|0
1635419790000|2021-10-28 11:16:30|4347|4345.5|4348|4346.5|4348|4347|4347|4345.5|0
1635419800000|2021-10-28 11:16:40|4347.5|4347|4348.5|4347.5|4348.5|4348|4347.5|4346.5|0
1635419810000|2021-10-28 11:16:50|4349|4348|4349.5|4348.5|4349.5|4348.5|4349|4348|0
1635419820000|2021-10-28 11:17:00|4349|4348|4347.5|4346.5|4349|4348|4347.5|4346.5|0
1635419830000|2021-10-28 11:17:10|4347|4346|4346.5|4345.5|4347|4346|4346.5|4345.5|0
1635419850000|2021-10-28 11:17:30|4346|4345|4347.5|4346|4347.5|4346|4346|4345|0
1635419860000|2021-10-28 11:17:40|4348|4346.5|4348.5|4347|4348.5|4347|4348|4346.5|0
1635419870000|2021-10-28 11:17:50|4349|4347.5|4348.5|4347|4349|4348|4348.5|4347|0
1635419880000|2021-10-28 11:18:00|4348|4346.5|4347|4346|4348|4346.5|4347|4346|0
1635419890000|2021-10-28 11:18:10|4346.5|4345.5|4347|4346|4347|4346|4346.5|4345.5|0
1635419900000|2021-10-28 11:18:20||4345.5||4345.5||4346||4345.5|0
1635419910000|2021-10-28 11:18:30||4346||4345.5||4346||4345.5|0
1635419920000|2021-10-28 11:18:40|4346.5|4346|4347|4345.5|4347|4346|4346.5|4345.5|0
1635419930000|2021-10-28 11:18:50|4347.5|4346|4348|4347|4348|4347|4347|4346|0
1635419940000|2021-10-28 11:19:00|4348.5||4348.5||4348.5||4348.5||0
1635419950000|2021-10-28 11:19:10|4349|4347.5|4348|4347.5|4349|4348|4348|4347.5|0
1635419960000|2021-10-28 11:19:20|4348.5|4348|4348.5|4347.5|4348.5|4348|4348.5|4347.5|0
1635420000000|2021-10-28 11:20:00|4349|4348|4350.5|4349.5|4350.5|4349.5|4349|4348|0
1635420020000|2021-10-28 11:20:20|4351|4350.5|4351|4350.5|4351|4350.5|4351|4350.5|0
1635420030000|2021-10-28 11:20:30|4351.5|4351|4353.5|4352.5|4353.5|4353|4351.5|4351|0
1635420040000|2021-10-28 11:20:40|4354|4353|4353.5|4352.5|4354|4353|4352.5|4352|0
1635420050000|2021-10-28 11:20:50|4354|4353|4356|4355.5|4356.5|4355.5|4354|4353|0
1635420060000|2021-10-28 11:21:00|4356.5|4356|4357.5|4356|4357.5|4357|4356.5|4355.5|0
1635420070000|2021-10-28 11:21:10|4358|4356.5|4359|4358|4359.5|4358|4357|4356|0
1635420080000|2021-10-28 11:21:20|4358.5|4357.5|4358.5|4357.5|4358.5|4358.5|4358.5|4357.5|0
1635420090000|2021-10-28 11:21:30|4358|4357|4356.5|4355.5|4358|4357|4356|4355|0
1635420100000|2021-10-28 11:21:40|4356|4355|4355.5|4354.5|4356.5|4355.5|4355.5|4354.5|0
1635420110000|2021-10-28 11:21:50|4355|4355|4355|4354|4355|4355|4354|4353|0
1635420120000|2021-10-28 11:22:00|4354.5|4353.5|4355|4353|4355|4353.5|4354|4353|0
1635420130000|2021-10-28 11:22:10|4354.5|4352.5|4353|4352|4354.5|4352.5|4353|4352|0
1635420140000|2021-10-28 11:22:20|4352.5|4351.5|4353|4352|4353|4352|4352|4351|0
1635420160000|2021-10-28 11:22:40|4353.5|4352.5|4354|4353|4354.5|4353.5|4353.5|4352.5|0
1635420170000|2021-10-28 11:22:50|4354.5|4353.5|4355|4354.5|4355|4354.5|4354.5|4353.5|0
1635420180000|2021-10-28 11:23:00||4354||4354.5||4354.5||4353|0
1635420190000|2021-10-28 11:23:10||4354||4354||4354||4354|0
1635420200000|2021-10-28 11:23:20|4354.5|4353.5|4355.5|4354.5|4355.5|4354.5|4354|4353|0
1635420220000|2021-10-28 11:23:40|4355|4354|4355|4354|4355|4354|4355|4353.5|0
1635420230000|2021-10-28 11:23:50|4354.5|4353.5|4354.5|4353.5|4355|4353.5|4354|4353|0
1635420240000|2021-10-28 11:24:00|4355|4354|4355|4354.5|4355|4354.5|4355|4354|0
1635420250000|2021-10-28 11:24:10|4354.5|4354|4356.5|4355.5|4356.5|4355.5|4354.5|4353.5|0
1635420260000|2021-10-28 11:24:20|4356|4355|4355.5|4354|4356|4355|4355.5|4353.5|0
1635420270000|2021-10-28 11:24:30||4354.5||4354||4354.5||4354|0
1635420280000|2021-10-28 11:24:40|4355|4353.5|4356|4354.5|4356.5|4354.5|4353.5|4353|0
1635420290000|2021-10-28 11:24:50|4356.5|4355|4356|4355|4356.5|4355.5|4356|4354.5|0
1635420300000|2021-10-28 11:25:00|4355.5|4354.5|4355|4354|4355.5|4354.5|4354.5|4353.5|0
1635420310000|2021-10-28 11:25:10|4354.5|4353.5|4354.5|4353.5|4355|4353.5|4354|4353.5|0
1635420340000|2021-10-28 11:25:40|4354|4353|4353.5|4352.5|4354|4353|4353.5|4352|0
1635420350000|2021-10-28 11:25:50|4353|4352|4353.5|4351.5|4353.5|4352|4352.5|4351|0
1635420360000|2021-10-28 11:26:00|4353|4351|4352.5|4351.5|4353|4351.5|4352.5|4351|0
1635420370000|2021-10-28 11:26:10||4351||4351.5||4352||4351|0
1635420380000|2021-10-28 11:26:20||4352||4351.5||4352||4351.5|0
1635420390000|2021-10-28 11:26:30|4352|4351|4351|4350|4352|4351|4350.5|4349.5|0
1635420400000|2021-10-28 11:26:40|4351.5|4350.5|4351.5|4351|4352|4351|4351.5|4350|0
1635420420000|2021-10-28 11:27:00||4350.5||4350||4350.5||4350|0
1635420440000|2021-10-28 11:27:20||4350.5||4350||4350.5||4350|0
1635420450000|2021-10-28 11:27:30||4350.5||4350||4350.5||4350|0
1635420470000|2021-10-28 11:27:50|4351|4350.5|4351|4350.5|4351|4350.5|4351|4350.5|0
1635420480000|2021-10-28 11:28:00|4350.5|4350|4348.5|4347.5|4350.5|4350|4348.5|4347.5|0
1635420490000|2021-10-28 11:28:10|4349|4348|4349|4347.5|4349.5|4348.5|4348.5|4347.5|0
1635420500000|2021-10-28 11:28:20|4348.5||4348.5||4348.5||4348||0
1635420510000|2021-10-28 11:28:30|4349|4347|4347|4346|4349|4347|4347|4346|0
1635420520000|2021-10-28 11:28:40|4346.5|4345.5|4346.5|4345.5|4346.5|4346|4346|4345.5|0
1635420540000|2021-10-28 11:29:00|4347|4346|4346.5|4345.5|4347.5|4346.5|4346.5|4345.5|0
1635420550000|2021-10-28 11:29:10|4346|4345|4346.5|4345.5|4346.5|4345.5|4345.5|4345|0
1635420570000|2021-10-28 11:29:30|4346|4345|4347.5|4346|4347.5|4346|4346|4345|0
1635420580000|2021-10-28 11:29:40||4346.5||4347||4347||4346.5|0
1635420590000|2021-10-28 11:29:50|4348|4347.5|4350|4349|4350|4349|4348|4347.5|0
1635420600000|2021-10-28 11:30:00|4349.5|4348.5|4348|4347|4349.5|4349|4347.5|4347|0
1635420610000|2021-10-28 11:30:10|4347.5||4348||4348||4347.5||0
1635420620000|2021-10-28 11:30:20|4348.5||4347.5||4348.5||4347.5||0
1635420630000|2021-10-28 11:30:30||4346.5||4346.5||4346.5||4346.5|0
1635420650000|2021-10-28 11:30:50|4347||4347||4347||4347||0
1635420660000|2021-10-28 11:31:00|4347.5|4346|4347.5|4346.5|4347.5|4347|4347.5|4346|0
1635420670000|2021-10-28 11:31:10|4346.5|4346|4347.5|4346.5|4347.5|4346.5|4346.5|4346|0
1635420680000|2021-10-28 11:31:20|4348||4347.5||4348||4347.5||0
1635420690000|2021-10-28 11:31:30|4348|4346|4348|4346.5|4348|4347|4347|4346|0
1635420720000|2021-10-28 11:32:00|4347.5|4347|4348|4346.5|4348|4347|4347|4346|0
1635420730000|2021-10-28 11:32:10|4348.5|4347|4348.5|4347.5|4348.5|4347.5|4348|4347|0
1635420750000|2021-10-28 11:32:30|4348|4347|4348|4347|4348|4347.5|4348|4347|0
1635420760000|2021-10-28 11:32:40|4347.5|4346.5|4347|4346.5|4347.5|4346.5|4347|4346|0
1635420770000|2021-10-28 11:32:50|4347.5|4347|4350|4349|4350|4349|4347.5|4347|0
1635420780000|2021-10-28 11:33:00|4349.5|4348.5|4349|4347.5|4349.5|4349|4348|4346.5|0
1635420790000|2021-10-28 11:33:10|4348.5||4348.5||4348.5||4348.5||0
1635420800000|2021-10-28 11:33:20|4348|4347|4348|4347|4348|4347|4347.5|4347|0
1635420810000|2021-10-28 11:33:30|4347.5|4346.5|4347|4345.5|4348|4347|4347|4345.5|0
1635420820000|2021-10-28 11:33:40||4346||4346||4346||4346|0
1635420830000|2021-10-28 11:33:50|4346.5|4345.5|4346.5|4345.5|4346.5|4346|4346|4345.5|0
1635420840000|2021-10-28 11:34:00|4346|4345|4348|4347|4348|4347|4346|4345|0
1635420850000|2021-10-28 11:34:10|4348.5|4347.5|4349|4348|4349|4348|4348.5|4347.5|0
1635420860000|2021-10-28 11:34:20|4348|4347.5|4347|4346.5|4348|4347.5|4347|4346|0
1635420870000|2021-10-28 11:34:30|4347.5||4347.5||4347.5||4347.5||0
1635420880000|2021-10-28 11:34:40|4347|4346|4347|4346|4347|4346.5|4347|4346|0
1635420910000|2021-10-28 11:35:10|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|4347.5|4346|0
1635420920000|2021-10-28 11:35:20|4348|4347|4348.5|4347.5|4348.5|4347.5|4348|4347|0
1635420940000|2021-10-28 11:35:40|4349||4349||4349||4349||0
1635420950000|2021-10-28 11:35:50|4349.5|4348|4350.5|4349.5|4350.5|4349.5|4349.5|4348|0
1635420960000|2021-10-28 11:36:00|4350|4349|4353|4352|4353|4352|4350|4349|0
1635420970000|2021-10-28 11:36:10|4352.5|4352.5|4354|4352.5|4356.5|4355|4352.5|4352.5|0
1635420980000|2021-10-28 11:36:20|4353.5|4352|4351|4350|4353.5|4352|4351|4350|0
1635420990000|2021-10-28 11:36:30|4351.5|4350.5|4357|4356|4357.5|4356|4351.5|4350.5|0
1635421000000|2021-10-28 11:36:40|4356.5|4355.5|4362|4360.5|4362|4360.5|4356|4354.5|0
1635421010000|2021-10-28 11:36:50|4361.5|4360|4361.5|4360.5|4362|4361.5|4361|4360|0
1635421020000|2021-10-28 11:37:00|4361|4360|4360.5|4360|4361|4360.5|4360.5|4359.5|0
1635421030000|2021-10-28 11:37:10|4360|4359.5|4362|4361|4362|4361|4360|4359|0
1635421040000|2021-10-28 11:37:20|4361.5|4360.5|4363.5|4362.5|4364|4362.5|4361|4360.5|0
1635421050000|2021-10-28 11:37:30|4363|4362|4362|4361|4363.5|4362.5|4362|4360|0
1635421060000|2021-10-28 11:37:40|4361.5|4360|4359.5|4358.5|4362.5|4361.5|4359.5|4358.5|0
1635421070000|2021-10-28 11:37:50|4358.5|4358|4358.5|4357|4358.5|4358.5|4358.5|4357|0
1635421080000|2021-10-28 11:38:00|4358|4356.5|4357|4356|4358|4356.5|4357|4356|0
1635421090000|2021-10-28 11:38:10|4357.5|4356.5|4359|4358|4359|4358|4357.5|4356.5|0
1635421100000|2021-10-28 11:38:20|4359.5|4358.5|4358.5|4357.5|4360|4359|4358.5|4357.5|0
1635421110000|2021-10-28 11:38:30|4359|4358|4360|4359|4360|4359|4359|4358|0
1635421120000|2021-10-28 11:38:40|4360.5|4359.5|4360.5|4359.5|4360.5|4360|4360|4359.5|0
1635421130000|2021-10-28 11:38:50|4360|4359|4359|4358|4360|4359|4358.5|4357.5|0
1635421140000|2021-10-28 11:39:00|4358.5|4357.5|4358.5|4357|4358.5|4357.5|4358.5|4357|0
1635421150000|2021-10-28 11:39:10|4358|4356.5|4357|4355.5|4359|4358|4356.5|4355.5|0
1635421160000|2021-10-28 11:39:20|4357.5|4356|4357|4355.5|4358|4356.5|4356.5|4355.5|0
1635421170000|2021-10-28 11:39:30|4356.5|4355|4356.5|4355|4356.5|4355|4356.5|4355|0
1635421180000|2021-10-28 11:39:40|4356|4354.5|4353.5|4352.5|4356|4354.5|4353.5|4352|0
1635421190000|2021-10-28 11:39:50|4353|4352|4351.5|4350.5|4353|4352|4351.5|4350.5|0
1635421210000|2021-10-28 11:40:10|4351|4349.5|4349|4347.5|4351|4349.5|4348|4347.5|0
1635421220000|2021-10-28 11:40:20|4349.5|4348|4349|4348|4349.5|4349|4349|4348|0
1635421230000|2021-10-28 11:40:30|4348.5|4347.5|4347.5|4346|4348.5|4347.5|4347|4346|0
1635421240000|2021-10-28 11:40:40|4348|4346.5|4348|4347|4349|4347|4348|4346.5|0
1635421250000|2021-10-28 11:40:50|4347|4346.5|4346.5|4346|4347|4346.5|4346.5|4346|0
1635421260000|2021-10-28 11:41:00|4347|4346.5|4347.5|4346.5|4348|4346.5|4347|4346.5|0
1635421270000|2021-10-28 11:41:10|4348||4347.5||4348||4347.5||0
1635421280000|2021-10-28 11:41:20|4348|4347|4349|4347.5|4349|4347.5|4347.5|4347|0
1635421290000|2021-10-28 11:41:30|4348.5|4348|4350|4348.5|4350|4348.5|4348|4347|0
1635421300000|2021-10-28 11:41:40|4349.5|4348|4349.5|4349|4350|4349.5|4349|4347.5|0
1635421310000|2021-10-28 11:41:50|4350|4349.5|4350|4349|4350|4349.5|4350|4349|0
1635421330000|2021-10-28 11:42:10|4349.5|4348.5|4348.5|4347.5|4349.5|4348.5|4348|4347|0
1635421340000|2021-10-28 11:42:20|4349|4348|4349|4348|4349|4348|4348.5|4348|0
1635421350000|2021-10-28 11:42:30|4348|4347.5|4347|4345.5|4348|4347.5|4347|4345|0
1635421360000|2021-10-28 11:42:40|4346.5|4345|4345|4343.5|4346.5|4345|4345|4343|0
1635421370000|2021-10-28 11:42:50|4345.5|4344|4344|4343|4345.5|4344.5|4344|4343|0
1635421380000|2021-10-28 11:43:00|4344.5|4342.5|4344|4342.5|4344.5|4342.5|4343|4341.5|0
1635421390000|2021-10-28 11:43:10|4343.5|4343|4343|4342.5|4344.5|4343|4343|4342.5|0
1635421400000|2021-10-28 11:43:20||4342||4342||4342||4342|0
1635421410000|2021-10-28 11:43:30||4341||4341.5||4341.5||4341|0
1635421430000|2021-10-28 11:43:50||4341||4341.5||4341.5||4341|0
1635421450000|2021-10-28 11:44:10|4342.5|4342|4345|4344|4345.5|4345|4342|4342|0
1635421460000|2021-10-28 11:44:20|4344.5|4343.5|4344|4342|4344.5|4343.5|4344|4342|0
1635421490000|2021-10-28 11:44:50|4343.5|4342.5|4343.5|4342.5|4346|4343|4342.5|4342|0
1635421500000|2021-10-28 11:45:00|4343|4342|4342.5|4341|4343|4342.5|4342.5|4341|0
1635421510000|2021-10-28 11:45:10|4343.5|4340.5|4342|4341|4343.5|4341|4342|4340.5|0
1635421520000|2021-10-28 11:45:20|4340|4339.5|4341|4339|4342|4340|4340|4338.5|0
1635421530000|2021-10-28 11:45:30|4340.5||4340||4340.5||4340||0
1635421540000|2021-10-28 11:45:40|4340.5|4339.5|4339.5|4338.5|4340.5|4339.5|4339.5|4338|0
1635421550000|2021-10-28 11:45:50|4339|4338|4339|4338|4339|4338|4339|4338|0
1635421560000|2021-10-28 11:46:00|4338.5|4337.5|4339|4338|4340|4338|4337.5|4336.5|0
1635421570000|2021-10-28 11:46:10|4339.5|4338.5|4344|4342.5|4344|4342.5|4339|4338.5|0
1635421580000|2021-10-28 11:46:20|4343.5|4342|4343.5|4342.5|4344.5|4343|4341.5|4339.5|0
1635421590000|2021-10-28 11:46:30|4343|4341.5|4342.5|4341|4343.5|4341.5|4342|4340.5|0
1635421600000|2021-10-28 11:46:40|4343|4341.5|4343.5|4342|4344|4342|4342.5|4341|0
1635421610000|2021-10-28 11:46:50|4343|4342.5|4343|4342|4343.5|4342.5|4343|4342|0
1635421620000|2021-10-28 11:47:00|4342.5|4341.5|4342|4340.5|4343|4341.5|4342|4340.5|0
1635421630000|2021-10-28 11:47:10|4341.5|4340|4340.5|4339.5|4342|4340.5|4339.5|4339|0
1635421640000|2021-10-28 11:47:20|4340|4339|4343.5|4342|4343.5|4343|4339.5|4339|0
1635421650000|2021-10-28 11:47:30|4343||4343||4343||4343||0
1635421660000|2021-10-28 11:47:40|4343.5|4342.5|4344|4342.5|4345|4343.5|4343.5|4342.5|0
1635421680000|2021-10-28 11:48:00|4343.5|4343|4343|4341.5|4344.5|4343|4341.5|4340.5|0
1635421690000|2021-10-28 11:48:10|4342.5|4341|4344|4342.5|4344|4342.5|4342|4340.5|0
1635421700000|2021-10-28 11:48:20|4344.5|4343|4344.5|4343|4345|4343.5|4344|4343|0
1635421710000|2021-10-28 11:48:30||4343.5||4343||4343.5||4343|0
1635421720000|2021-10-28 11:48:40|4345|4343.5|4346|4345|4346|4345|4344.5|4343|0
1635421730000|2021-10-28 11:48:50|4345.5|4344.5|4346.5|4345|4347|4345|4345.5|4344.5|0
1635421740000|2021-10-28 11:49:00|4347|4345.5|4347.5|4346|4347.5|4346|4347|4345.5|0
1635421750000|2021-10-28 11:49:10|4348|4346.5|4347|4346|4348.5|4348|4347|4346|0
1635421760000|2021-10-28 11:49:20|4347.5|4346.5|4347.5|4346.5|4348|4347|4347|4346|0
1635421770000|2021-10-28 11:49:30|4347|4346|4345|4344|4347.5|4346.5|4345|4344|0
1635421780000|2021-10-28 11:49:40|4345.5|4344.5|4347.5|4346|4347.5|4346.5|4345.5|4344.5|0
1635421790000|2021-10-28 11:49:50|4347|4345.5|4347.5|4346|4347.5|4346|4345.5|4344.5|0
1635421800000|2021-10-28 11:50:00|4347|4345.5|4350|4349|4350|4349|4346.5|4345.5|0
1635421810000|2021-10-28 11:50:10|4350.5|4349.5|4349.5|4349|4351|4350|4349|4348|0
1635421820000|2021-10-28 11:50:20|4350|4348.5|4350|4349|4352|4351|4350|4348.5|0
1635421850000|2021-10-28 11:50:50|4350.5|4349.5|4350|4349.5|4350.5|4350|4350|4349|0
1635421860000|2021-10-28 11:51:00|4350.5|4350|4349|4348|4350.5|4350|4348.5|4348|0
1635421870000|2021-10-28 11:51:10|4348.5|4347.5|4349.5|4348|4349.5|4348|4347|4346|0
1635421880000|2021-10-28 11:51:20|4348.5|4347.5|4348|4346.5|4348.5|4347.5|4347.5|4346.5|0
1635421890000|2021-10-28 11:51:30|4348.5|4347|4348|4347.5|4349|4348.5|4348|4347|0
1635421900000|2021-10-28 11:51:40|4348.5|4347|4348|4347|4348.5|4347|4348|4347|0
1635421910000|2021-10-28 11:51:50|4347.5|4346.5|4347|4346.5|4348|4346.5|4347|4346.5|0
1635421920000|2021-10-28 11:52:00|4346.5|4346|4345.5|4344.5|4347|4346|4345|4344|0
1635421930000|2021-10-28 11:52:10|4345|4344|4345|4344.5|4345.5|4344.5|4344.5|4343.5|0
1635421940000|2021-10-28 11:52:20|4344.5|4344|4344.5|4343.5|4344.5|4344|4344.5|4343.5|0
1635421950000|2021-10-28 11:52:30|4344|4343|4344|4342.5|4344|4343|4344|4342.5|0
1635421960000|2021-10-28 11:52:40|4343.5|4342|4343|4342|4343.5|4342|4343|4342|0
1635421970000|2021-10-28 11:52:50|4342.5|4341.5|4342|4341|4343|4342|4342|4340.5|0
1635421980000|2021-10-28 11:53:00|4341.5|4340.5|4341|4340|4342|4341|4341|4340|0
1635421990000|2021-10-28 11:53:10|4341.5|4340.5|4341|4340|4342|4340.5|4341|4340|0
1635422000000|2021-10-28 11:53:20|4341.5|4340.5|4341.5|4341|4343|4341.5|4341|4340|0
1635422010000|2021-10-28 11:53:30|4342.5|4341.5|4343.5|4342|4344|4342.5|4342|4341.5|0
1635422020000|2021-10-28 11:53:40|4343|4342.5|4343|4342|4344.5|4343.5|4342.5|4342|0
1635422030000|2021-10-28 11:53:50|4343.5||4343.5||4343.5||4343.5||0
1635422040000|2021-10-28 11:54:00|4344|4342.5|4345|4344|4345.5|4344.5|4344|4342.5|0
1635422050000|2021-10-28 11:54:10|4344|4343.5|4344|4343|4345.5|4343.5|4343|4342|0
1635422060000|2021-10-28 11:54:20|4343.5|4342.5|4344|4342.5|4344|4342.5|4343|4342|0
1635422080000|2021-10-28 11:54:40|4343.5||4343||4344||4343||0
1635422090000|2021-10-28 11:54:50|4342.5|4342|4342.5|4342|4343|4342|4342.5|4342|0
1635422100000|2021-10-28 11:55:00|4342|4341.5|4344|4343|4344|4343|4341.5|4341|0
1635422110000|2021-10-28 11:55:10|4344.5|4343.5|4345|4343|4345|4344|4344.5|4343|0
1635422120000|2021-10-28 11:55:20|4344.5|4343.5|4344|4343|4344.5|4344|4344|4343|0
1635422130000|2021-10-28 11:55:30|4343.5|4342.5|4344|4342.5|4344|4342.5|4343|4342.5|0
1635422140000|2021-10-28 11:55:40|4344.5|4343|4345|4343.5|4345.5|4344.5|4344.5|4343|0
1635422150000|2021-10-28 11:55:50|4344.5||4344.5||4344.5||4344.5||0
1635422160000|2021-10-28 11:56:00|4345|4344|4343|4342|4345.5|4344.5|4342.5|4341.5|0
1635422170000|2021-10-28 11:56:10|4343.5|4342.5|4343|4341.5|4344|4343|4343|4341.5|0
1635422180000|2021-10-28 11:56:20|4343.5|4342|4344.5|4343.5|4345|4343.5|4343.5|4342|0
1635422190000|2021-10-28 11:56:30|4345|4343|4345.5|4344|4345.5|4344.5|4344.5|4343|0
1635422200000|2021-10-28 11:56:40|4346|4344.5|4346|4344.5|4346.5|4345|4346|4344.5|0
1635422210000|2021-10-28 11:56:50|4345|4344|4345|4344|4346.5|4345.5|4345|4344|0
1635422230000|2021-10-28 11:57:10|4345.5|4344.5|4346|4345|4346|4345|4345|4344.5|0
1635422240000|2021-10-28 11:57:20|4345.5|4344.5|4343.5|4343|4345.5|4344.5|4343.5|4342.5|0
1635422250000|2021-10-28 11:57:30|4344|4343.5|4344.5|4343.5|4344.5|4343.5|4344|4343.5|0
1635422260000|2021-10-28 11:57:40|4344|4344|4346.5|4346|4346.5|4346|4344|4344|0
1635422270000|2021-10-28 11:57:50|4346|4345.5|4346.5|4345|4346.5|4346|4345.5|4344.5|0
1635422280000|2021-10-28 11:58:00|4346||4346||4346.5||4346||0
1635422290000|2021-10-28 11:58:10|4346.5||4346.5||4346.5||4346.5||0
1635422300000|2021-10-28 11:58:20|4346|4344.5|4342|4341|4346|4344.5|4342|4340.5|0
1635422310000|2021-10-28 11:58:30|4342.5|4341.5|4343|4341.5|4343|4342|4342|4341|0
1635422320000|2021-10-28 11:58:40|4342.5|4341|4342.5|4341.5|4342.5|4341.5|4342|4341|0
1635422330000|2021-10-28 11:58:50|4343|4342|4342|4340.5|4343|4342|4341.5|4340.5|0
1635422340000|2021-10-28 11:59:00|4341.5|4341|4343|4342|4343|4342|4341.5|4340.5|0
1635422350000|2021-10-28 11:59:10|4342.5|4341.5|4343.5|4342.5|4343.5|4342.5|4342|4341.5|0
1635422360000|2021-10-28 11:59:20|4344|4343|4344.5|4343.5|4344.5|4343.5|4343.5|4343|0
1635422370000|2021-10-28 11:59:30|4344|4343|4344.5|4343.5|4345|4343.5|4344|4343|0
1635422380000|2021-10-28 11:59:40|4344|4343|4342.5|4341.5|4344|4343|4342|4341.5|0
1635422390000|2021-10-28 11:59:50|4343|4342|4344.5|4343|4344.5|4343.5|4342.5|4342|0
1635422400000|2021-10-28 12:00:00|4344|4342.5|4343.5|4342.5|4344|4343|4343|4341.5|0
1635422410000|2021-10-28 12:00:10|4343|4342|4344.5|4343.5|4345|4343.5|4342.5|4341.5|0
1635422420000|2021-10-28 12:00:20|4345|4344|4345.5|4343.5|4345.5|4344.5|4345|4343.5|0
1635422440000|2021-10-28 12:00:40||4344||4345||4345||4344|0
1635422450000|2021-10-28 12:00:50|4346|4345.5|4346|4345|4347.5|4346.5|4346|4345|0
1635422460000|2021-10-28 12:01:00|4345|4344.5|4345.5|4344.5|4345.5|4345|4345|4344|0
1635422470000|2021-10-28 12:01:10|4346|4345.5|4347|4346|4347.5|4346|4346|4345.5|0
1635422480000|2021-10-28 12:01:20|4346.5|4345.5|4347.5|4347|4347.5|4347|4346|4344.5|0
1635422500000|2021-10-28 12:01:40|4348|4347.5|4350|4349|4350|4349|4348|4347.5|0
1635422510000|2021-10-28 12:01:50|4349|4348.5|4348|4347|4349|4348.5|4348|4347|0
1635422520000|2021-10-28 12:02:00|4347.5|4346.5|4347.5|4346.5|4349.5|4349|4347.5|4346.5|0
1635422530000|2021-10-28 12:02:10|4348|4346|4346|4344.5|4348|4346|4346|4344.5|0
1635422540000|2021-10-28 12:02:20|4346.5|4345|4346.5|4345.5|4347.5|4346.5|4346|4345|0
1635422550000|2021-10-28 12:02:30|4345.5|4345|4346|4345|4347|4346|4345.5|4345|0
1635422560000|2021-10-28 12:02:40|4345.5|4344.5|4347|4346|4347.5|4346|4345|4344|0
1635422570000|2021-10-28 12:02:50|4347.5|4346.5|4347.5|4346|4348|4347|4347|4346|0
1635422580000|2021-10-28 12:03:00|4348|4346.5|4349.5|4348|4350|4349|4348|4346.5|0
1635422590000|2021-10-28 12:03:10|4349|4347.5|4349|4347|4349|4348.5|4348|4347|0
1635422600000|2021-10-28 12:03:20||4347.5||4348||4348||4347.5|0
1635422610000|2021-10-28 12:03:30|4349.5|4348.5|4349.5|4349|4350|4349|4349.5|4348.5|0
1635422620000|2021-10-28 12:03:40|4349|4348.5|4348.5|4347|4349.5|4349|4348.5|4347|0
1635422630000|2021-10-28 12:03:50|4348|4346.5|4347.5|4346.5|4348|4346.5|4347.5|4346.5|0
1635422640000|2021-10-28 12:04:00|4348|4347|4348.5|4347|4348.5|4347.5|4348|4347|0
1635422650000|2021-10-28 12:04:10|4349|4347.5|4350|4349|4350.5|4349.5|4348.5|4347.5|0
1635422660000|2021-10-28 12:04:20|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|0
1635422670000|2021-10-28 12:04:30|4348.5|4348|4348.5|4347.5|4348.5|4348|4348.5|4347|0
1635422680000|2021-10-28 12:04:40|4349|4347|4348.5|4347.5|4349.5|4348.5|4348.5|4347|0
1635422690000|2021-10-28 12:04:50|4349|4347|4349.5|4348.5|4349.5|4349|4349|4346.5|0
1635422700000|2021-10-28 12:05:00|4350||4349.5||4350||4349.5||0
1635422720000|2021-10-28 12:05:20|4350|4349|4350|4348.5|4351|4350|4350|4348.5|0
1635422740000|2021-10-28 12:05:40|4349.5|4349|4350|4349|4350|4349|4349|4349|0
1635422750000|2021-10-28 12:05:50|4350.5|4349.5|4351|4350|4351|4350.5|4350|4349|0
1635422760000|2021-10-28 12:06:00|4350.5|4349.5|4351.5|4350.5|4351.5|4350.5|4350|4349.5|0
1635422770000|2021-10-28 12:06:10|4352|4351|4352.5|4351|4353|4352|4352|4351|0
1635422780000|2021-10-28 12:06:20|4353|4351.5|4352.5|4351.5|4354|4353|4352.5|4351.5|0
1635422790000|2021-10-28 12:06:30|4353|4352|4355|4354|4355|4354|4353|4352|0
1635422800000|2021-10-28 12:06:40|4355.5|4355|4355|4354|4355.5|4355|4355|4354|0
1635422810000|2021-10-28 12:06:50||4354.5||4354||4354.5||4354|0
1635422830000|2021-10-28 12:07:10|4354|4353.5|4355|4354|4355|4354|4354|4353|0
1635422870000|2021-10-28 12:07:50|4354.5|4353.5|4355|4354|4355|4354|4353|4352|0
1635422880000|2021-10-28 12:08:00|4354.5|4353.5|4354.5|4353.5|4355|4354|4354|4353|0
1635422890000|2021-10-28 12:08:10|4355|4354|4356|4354.5|4356.5|4354.5|4355|4354|0
1635422900000|2021-10-28 12:08:20|4356.5|4355|4356|4354.5|4356.5|4355.5|4356|4354.5|0
1635422910000|2021-10-28 12:08:30|4355.5|4355|4355.5|4354.5|4355.5|4355|4355.5|4354|0
1635422920000|2021-10-28 12:08:40|4356|4355|4357|4355.5|4357.5|4355.5|4356|4354.5|0
1635422930000|2021-10-28 12:08:50|4356.5||4356.5||4356.5||4356.5||0
1635422940000|2021-10-28 12:09:00|4357|4356|4356.5|4355|4358|4356.5|4356.5|4355|0
1635422950000|2021-10-28 12:09:10|4357|4355.5|4356.5|4355.5|4357|4355.5|4356.5|4355.5|0
1635422960000|2021-10-28 12:09:20|4356|4355|4356.5|4355.5|4357|4355.5|4356|4355|0
1635422970000|2021-10-28 12:09:30|4357|4356|4358|4356.5|4358|4357.5|4357|4356|0
1635422990000|2021-10-28 12:09:50|4357.5|4357|4357|4356.5|4358|4357|4357|4356.5|0
1635423000000|2021-10-28 12:10:00|4357.5|4356|4356.5|4355.5|4357.5|4356|4356|4355|0
1635423020000|2021-10-28 12:10:20||4355||4355||4355.5||4355|0
1635423030000|2021-10-28 12:10:30||4355.5||4355.5||4355.5||4355.5|0
1635423040000|2021-10-28 12:10:40||4355||4355||4355.5||4355|0
1635423050000|2021-10-28 12:10:50|4356|4354.5|4354.5|4353.5|4356|4354.5|4354|4353.5|0
1635423060000|2021-10-28 12:11:00|4354|4353|4353.5|4352.5|4354|4353|4353.5|4352.5|0
1635423070000|2021-10-28 12:11:10|4353|4352|4351|4350|4353|4352|4351|4350|0
1635423090000|2021-10-28 12:11:30|4351.5|4350.5|4351|4350.5|4351.5|4350.5|4351|4350.5|0
1635423110000|2021-10-28 12:11:50|4351.5||4351.5||4351.5||4351.5||0
1635423120000|2021-10-28 12:12:00|4351|4350|4348.5|4347|4351|4350|4347.5|4347|0
1635423130000|2021-10-28 12:12:10|4348||4347.5||4348||4347.5||0
1635423140000|2021-10-28 12:12:20|4347|4346.5|4347|4346|4347|4346.5|4347|4346|0
1635423150000|2021-10-28 12:12:30|4346.5|4345.5|4347|4346|4347|4346|4346|4345|0
1635423160000|2021-10-28 12:12:40|4347.5|4346.5|4347.5|4346.5|4347.5|4347|4347|4346|0
1635423190000|2021-10-28 12:13:10|4347|4346|4346.5|4345.5|4347|4346|4346.5|4345.5|0
1635423200000|2021-10-28 12:13:20|4347||4346.5||4347||4346.5||0
1635423210000|2021-10-28 12:13:30|4346|4345|4344.5|4344|4346|4345|4344.5|4343.5|0
1635423220000|2021-10-28 12:13:40|4345|4344.5|4346|4345|4346|4345|4345|4344.5|0
1635423230000|2021-10-28 12:13:50|4346.5|4345.5|4346|4345|4347|4345.5|4346|4345|0
1635423240000|2021-10-28 12:14:00|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|0
1635423250000|2021-10-28 12:14:10|4345|4344|4346|4344.5|4346|4345|4345|4344|0
1635423260000|2021-10-28 12:14:20|4345.5|4345|4345|4344|4345.5|4345|4345|4344|0
1635423280000|2021-10-28 12:14:40|4344.5|4343.5|4344|4343|4344.5|4343.5|4344|4343|0
1635423290000|2021-10-28 12:14:50|4344.5|4343.5|4344.5|4343.5|4344.5|4343.5|4344.5|4343.5|0
1635423310000|2021-10-28 12:15:10|4345|4344|4347|4346.5|4347|4346.5|4345|4344|0
1635423320000|2021-10-28 12:15:20|4347.5|4347|4348|4347.5|4348.5|4347.5|4347.5|4346.5|0
1635423330000|2021-10-28 12:15:30|4348.5||4348.5||4348.5||4348.5||0
1635423340000|2021-10-28 12:15:40|4348|4347|4347|4345.5|4348|4347.5|4346|4345.5|0
1635423350000|2021-10-28 12:15:50|4346.5|4345|4346|4344.5|4346.5|4345|4346|4344.5|0
1635423360000|2021-10-28 12:16:00|4345.5||4345.5||4346||4345.5||0
1635423370000|2021-10-28 12:16:10|4345|4344|4344|4343|4345|4344.5|4343.5|4343|0
1635423380000|2021-10-28 12:16:20|4343.5||4343.5||4343.5||4343.5||0
1635423390000|2021-10-28 12:16:30|4343|4342.5|4344|4343|4344|4343|4343|4342|0
1635423410000|2021-10-28 12:16:50|4343.5|4342.5|4344|4342.5|4344|4342.5|4343|4342.5|0
1635423420000|2021-10-28 12:17:00|4343.5||4344||4344||4343.5||0
1635423430000|2021-10-28 12:17:10|4344.5|4343.5|4344.5|4343.5|4345|4344|4344.5|4343.5|0
1635423440000|2021-10-28 12:17:20|4344|4343|4344.5|4343.5|4344.5|4343.5|4344|4343|0
1635423460000|2021-10-28 12:17:40|4345|4344|4345.5|4344.5|4346|4345|4345|4344|0
1635423480000|2021-10-28 12:18:00|4346|4345|4346.5|4345.5|4347|4345.5|4346|4345|0
1635423510000|2021-10-28 12:18:30|4346|4345|4346|4345|4346|4345.5|4345.5|4344.5|0
1635423520000|2021-10-28 12:18:40|4345.5|4344.5|4346.5|4345.5|4347|4346|4345|4344.5|0
1635423530000|2021-10-28 12:18:50|4346|4345|4348|4347|4348|4347|4345.5|4345|0
1635423540000|2021-10-28 12:19:00|4348.5|4347.5|4348.5|4347.5|4348.5|4348|4348.5|4347.5|0
1635423550000|2021-10-28 12:19:10|4348|4348|4349|4348|4350|4349|4348|4348|0
1635423560000|2021-10-28 12:19:20|4348.5|4347.5|4348|4347|4348.5|4347.5|4348|4347|0
1635423570000|2021-10-28 12:19:30|4348.5|4347.5|4348.5|4348|4349|4348|4348.5|4347.5|0
1635423580000|2021-10-28 12:19:40|4349|4348.5|4349.5|4349|4349.5|4349|4349|4348.5|0
1635423590000|2021-10-28 12:19:50|4350|4349.5|4350|4349.5|4350.5|4349.5|4350|4349|0
1635423600000|2021-10-28 12:20:00|4350.5|4350|4352|4350.5|4352.5|4350.5|4350.5|4350|0
1635423610000|2021-10-28 12:20:10||4351||4351||4351||4351|0
1635423620000|2021-10-28 12:20:20|4352.5|4351.5|4353.5|4352|4353.5|4352|4352.5|4351|0
1635423640000|2021-10-28 12:20:40|4353|4352.5|4354|4353|4354|4353.5|4353|4352.5|0
1635423660000|2021-10-28 12:21:00|4353.5|4352.5|4354|4353|4354|4353|4353|4352.5|0
1635423670000|2021-10-28 12:21:10|4354.5|4354|4352.5|4352|4354.5|4354|4352.5|4351.5|0
1635423680000|2021-10-28 12:21:20|4352|4351|4352|4351.5|4352.5|4351.5|4352|4351|0
1635423690000|2021-10-28 12:21:30|4352.5|4352|4353.5|4353|4353.5|4353|4352.5|4352|0
1635423700000|2021-10-28 12:21:40||4352.5||4352.5||4352.5||4352.5|0
1635423710000|2021-10-28 12:21:50|4354|4353|4354|4353|4354|4353.5|4354|4353|0
1635423720000|2021-10-28 12:22:00|4354.5|4353.5|4354|4353.5|4355|4353.5|4354|4353.5|0
1635423730000|2021-10-28 12:22:10|4354.5|4354|4355|4354.5|4355|4354.5|4354.5|4354|0
1635423740000|2021-10-28 12:22:20|4354.5|4354|4354.5|4354|4354.5|4354|4354.5|4354|0
1635423750000|2021-10-28 12:22:30|4354|4353.5|4353.5|4353|4354|4353.5|4353.5|4352.5|0
1635423760000|2021-10-28 12:22:40|4354|4352.5|4353|4352|4354|4352.5|4352.5|4351.5|0
1635423770000|2021-10-28 12:22:50|4352.5|4352.5|4353.5|4353|4354|4353|4352.5|4352|0
1635423780000|2021-10-28 12:23:00|4354|4353.5|4356|4354.5|4356.5|4355|4354|4353.5|0
1635423790000|2021-10-28 12:23:10|4356.5|4355|4355.5|4354.5|4356.5|4355.5|4355.5|4354.5|0
1635423820000|2021-10-28 12:23:40|4356|4355|4355.5|4354.5|4356|4355|4355|4354.5|0
1635423840000|2021-10-28 12:24:00|4355|4354|4355.5|4354|4355.5|4354|4355|4354|0
1635423850000|2021-10-28 12:24:10|4355|4353.5|4353.5|4352.5|4355|4353.5|4352|4351|0
1635423860000|2021-10-28 12:24:20|4353|4352|4353|4352|4353|4352.5|4352.5|4352|0
1635423870000|2021-10-28 12:24:30|4352.5|4351.5|4354.5|4353.5|4354.5|4353.5|4352|4351|0
1635423880000|2021-10-28 12:24:40|4355|4354|4355|4353.5|4355|4354.5|4355|4353.5|0
1635423890000|2021-10-28 12:24:50||4354||4354.5||4354.5||4354|0
1635423900000|2021-10-28 12:25:00|4354.5|4354|4353|4352|4354.5|4354|4353|4352|0
1635423910000|2021-10-28 12:25:10|4352.5|4351.5|4351.5|4350.5|4353|4352|4351.5|4350.5|0
1635423920000|2021-10-28 12:25:20|4352|4351.5|4352|4350.5|4353|4352|4352|4350.5|0
1635423930000|2021-10-28 12:25:30|4351.5||4352||4352||4351.5||0
1635423940000|2021-10-28 12:25:40||4351||4351||4351.5||4351|0
1635423950000|2021-10-28 12:25:50|4351.5||4351.5||4352||4351.5||0
1635423960000|2021-10-28 12:26:00|4351|4350.5|4351.5|4350.5|4351.5|4350.5|4351|4350.5|0
1635423970000|2021-10-28 12:26:10|4352||4351.5||4352||4351.5||0
1635423980000|2021-10-28 12:26:20|4352|4351|4352.5|4351.5|4352.5|4351.5|4352|4351|0
1635424000000|2021-10-28 12:26:40|4352|4351|4352.5|4351.5|4352.5|4351.5|4351.5|4351|0
1635424010000|2021-10-28 12:26:50|4352|4351|4352|4351|4352|4351|4352|4351|0
1635424020000|2021-10-28 12:27:00|4352.5|4351.5|4354|4353|4354|4353|4352.5|4351.5|0
1635424030000|2021-10-28 12:27:10|4353.5|4352.5|4353.5|4352.5|4354|4352.5|4353|4352|0
1635424040000|2021-10-28 12:27:20|4354|4353|4354|4353|4354|4353|4354|4353|0
1635424070000|2021-10-28 12:27:50|4353.5|4352.5|4354|4353|4354|4353|4353.5|4352.5|0
1635424080000|2021-10-28 12:28:00|4353.5|4352.5|4354|4352.5|4354|4352.5|4353.5|4352.5|0
1635424100000|2021-10-28 12:28:20|4353.5|4352|4353|4352|4353.5|4352.5|4352.5|4351.5|0
1635424110000|2021-10-28 12:28:30|4353.5|4351|4352|4350.5|4353.5|4351|4352|4350.5|0
1635424120000|2021-10-28 12:28:40|4351.5|4351|4352|4351|4352|4351|4351.5|4351|0
1635424130000|2021-10-28 12:28:50|4351.5|4350.5|4352|4351|4352|4351|4351|4350.5|0
1635424140000|2021-10-28 12:29:00|4351.5|4350.5|4350.5|4349.5|4351.5|4351|4350.5|4349|0
1635424150000|2021-10-28 12:29:10|4350|4350|4351.5|4351|4351.5|4351|4350|4350|0
1635424160000|2021-10-28 12:29:20|4351|4350.5|4351|4350|4351|4350.5|4351|4350|0
1635424170000|2021-10-28 12:29:30|4351.5|4349.5|4352.5|4351.5|4352.5|4351.5|4350.5|4349|0
1635424190000|2021-10-28 12:29:50|4352|4350.5|4351|4350|4352|4350.5|4350|4349|0
1635424210000|2021-10-28 12:30:10|4350.5|4349.5|4351|4350|4351|4350|4350|4349.5|0
1635424220000|2021-10-28 12:30:20|4352|4350.5|4353.5|4352|4354|4352|4351|4350|0
1635424230000|2021-10-28 12:30:30|4354|4352.5|4353|4352|4355.5|4354.5|4353|4351.5|0
1635424240000|2021-10-28 12:30:40|4352.5|4351.5|4352.5|4351|4352.5|4351.5|4352.5|4351|0
1635424260000|2021-10-28 12:31:00|4352|4350.5|4352|4351|4352.5|4351|4352|4350.5|0
1635424270000|2021-10-28 12:31:10|4352.5|4351.5|4353.5|4353|4353.5|4353|4352|4351.5|0
1635424280000|2021-10-28 12:31:20|4354|4353.5|4355|4353.5|4355|4354|4354|4353.5|0
1635424290000|2021-10-28 12:31:30|4354.5|4353|4354|4353.5|4354.5|4353.5|4354|4352.5|0
1635424300000|2021-10-28 12:31:40|4354.5||4354||4354.5||4354||0
1635424310000|2021-10-28 12:31:50|4354.5|4354|4356|4354|4356.5|4354.5|4354.5|4354|0
1635424320000|2021-10-28 12:32:00|4355.5||4355.5||4355.5||4355||0
1635424330000|2021-10-28 12:32:10|4355|4353.5|4352|4351|4355|4353.5|4352|4350.5|0
1635424340000|2021-10-28 12:32:20|4352.5|4350.5|4353|4352|4353.5|4352|4352.5|4350.5|0
1635424350000|2021-10-28 12:32:30|4353.5|4352.5|4354.5|4353|4355|4354|4353|4352.5|0
1635424360000|2021-10-28 12:32:40|4354|4352.5|4354|4353|4354|4353.5|4353|4351.5|0
1635424370000|2021-10-28 12:32:50|4354.5|4353.5|4355.5|4354.5|4356.5|4355.5|4354.5|4353.5|0
1635424380000|2021-10-28 12:33:00|4356|4354|4354.5|4353|4356|4354|4354.5|4353|0
1635424390000|2021-10-28 12:33:10|4354|4353.5|4354|4353|4354|4353.5|4353.5|4352|0
1635424400000|2021-10-28 12:33:20|4354.5|4353.5|4354.5|4353.5|4355|4354|4354|4353.5|0
1635424410000|2021-10-28 12:33:30|4354|4353|4354|4353|4354.5|4353.5|4354|4353|0
1635424420000|2021-10-28 12:33:40|4354.5|4353.5|4354.5|4353.5|4355|4353.5|4354.5|4353.5|0
1635424430000|2021-10-28 12:33:50|4355|4354|4355|4354|4355|4354|4355|4354|0
1635424440000|2021-10-28 12:34:00|4354.5|4353.5|4356|4355|4356.5|4355.5|4354|4353.5|0
1635424450000|2021-10-28 12:34:10|4356.5|4355.5|4357.5|4356.5|4357.5|4356.5|4356.5|4355.5|0
1635424460000|2021-10-28 12:34:20|4357|4356|4355.5|4354|4357|4356|4355.5|4354|0
1635424470000|2021-10-28 12:34:30||4354.5||4354.5||4354.5||4354|0
1635424480000|2021-10-28 12:34:40|4356|4355|4355|4354|4356|4355|4354.5|4354|0
1635424490000|2021-10-28 12:34:50|4355.5|4354.5|4356|4354.5|4356|4355|4355.5|4354.5|0
1635424500000|2021-10-28 12:35:00|4356.5|4355|4356.5|4356|4357|4356|4356.5|4355|0
1635424510000|2021-10-28 12:35:10|4357||4357||4357||4357||0
1635424520000|2021-10-28 12:35:20|4356.5|4355.5|4355.5|4354|4356.5|4355.5|4355.5|4354|0
1635424530000|2021-10-28 12:35:30|4355|4353.5|4354.5|4353.5|4355|4354|4354.5|4353|0
1635424540000|2021-10-28 12:35:40|4354|4353|4353.5|4352|4354|4353|4353|4352|0
1635424550000|2021-10-28 12:35:50|4354|4352.5|4354|4353|4354.5|4353|4353.5|4352.5|0
1635424560000|2021-10-28 12:36:00|4354.5|4353.5|4355.5|4354|4355.5|4354.5|4354.5|4353.5|0
1635424570000|2021-10-28 12:36:10|4355|4353.5|4354.5|4353.5|4355|4354|4354|4353.5|0
1635424580000|2021-10-28 12:36:20|4354|4352.5|4353.5|4352.5|4354|4352.5|4353.5|4352.5|0
1635424590000|2021-10-28 12:36:30|4354||4354||4354||4353.5||0
1635424610000|2021-10-28 12:36:50|4353.5||4353.5||4354||4353.5||0
1635424620000|2021-10-28 12:37:00|4354|4353|4355|4354|4355|4354|4354|4353|0
1635424630000|2021-10-28 12:37:10|4355.5|4354.5|4355.5|4354|4355.5|4354.5|4355.5|4354|0
1635424640000|2021-10-28 12:37:20|4356|4354.5|4355.5|4354.5|4356|4355.5|4355.5|4354.5|0
1635424650000|2021-10-28 12:37:30|4355|4354|4354.5|4353|4355|4354|4354.5|4353|0
1635424660000|2021-10-28 12:37:40|4354||4354.5||4354.5||4353.5||0
1635424670000|2021-10-28 12:37:50|4354|4352.5|4353.5|4353|4354|4353|4353.5|4352.5|0
1635424680000|2021-10-28 12:38:00|4353|4352|4354.5|4353.5|4354.5|4353.5|4352.5|4351.5|0
1635424690000|2021-10-28 12:38:10|4355|4354|4356|4355|4357|4356.5|4355|4354|0
1635424700000|2021-10-28 12:38:20|4355.5|4354.5|4355|4354|4355.5|4354.5|4355|4354|0
1635424730000|2021-10-28 12:38:50|4355.5|4354.5|4356.5|4355|4356.5|4355.5|4355|4354.5|0
1635424740000|2021-10-28 12:39:00|4357|4355.5|4357|4356|4357.5|4356|4357|4355|0
1635424750000|2021-10-28 12:39:10|4357.5|4356.5|4357.5|4356.5|4358|4357|4357|4356|0
1635424760000|2021-10-28 12:39:20|4357|4356|4356|4355|4357|4356|4356|4355|0
1635424780000|2021-10-28 12:39:40|4355.5|4354.5|4354.5|4353.5|4355.5|4354.5|4354.5|4353.5|0
1635424790000|2021-10-28 12:39:50|4354|4353|4355|4354|4355|4354|4353.5|4352.5|0
1635424800000|2021-10-28 12:40:00|4354.5|4354.5|4356.5|4356|4356.5|4356|4354.5|4354.5|0
1635424810000|2021-10-28 12:40:10|4356|4355.5|4355.5|4354.5|4356|4355.5|4355.5|4354.5|0
1635424820000|2021-10-28 12:40:20|4355|4354|4355.5|4354.5|4355.5|4354.5|4354.5|4354|0
1635424830000|2021-10-28 12:40:30|4356|4355|4355.5|4354.5|4356|4355|4355.5|4354.5|0
1635424840000|2021-10-28 12:40:40|4355|4354|4355.5|4354.5|4355.5|4354.5|4354.5|4353.5|0
1635424850000|2021-10-28 12:40:50||4354||4354||4354||4354|0
1635424860000|2021-10-28 12:41:00|4355|4354.5|4354|4352.5|4355|4354.5|4353.5|4352.5|0
1635424870000|2021-10-28 12:41:10|4354.5|4353|4354.5|4353.5|4354.5|4353.5|4354.5|4353|0
1635424880000|2021-10-28 12:41:20|4354|4353|4354.5|4353|4354.5|4353|4353.5|4352.5|0
1635424890000|2021-10-28 12:41:30|4354|4353.5|4354|4353|4354.5|4354|4354|4353|0
1635424900000|2021-10-28 12:41:40|4353.5|4352.5|4352.5|4351.5|4353.5|4352.5|4352.5|4351.5|0
1635424910000|2021-10-28 12:41:50|4353|4352|4353|4352|4354|4352.5|4353|4352|0
1635424920000|2021-10-28 12:42:00|4353.5|4352.5|4353.5|4352|4353.5|4352.5|4352.5|4352|0
1635424930000|2021-10-28 12:42:10|4354|4352.5|4355.5|4354|4355.5|4354|4354|4352.5|0
1635424940000|2021-10-28 12:42:20|4356|4354.5|4356.5|4355.5|4356.5|4355.5|4356|4354|0
1635424950000|2021-10-28 12:42:30|4357|4356|4358|4357|4358|4357|4356.5|4356|0
1635424960000|2021-10-28 12:42:40|4357.5|4356.5|4357|4356|4357.5|4357|4356.5|4356|0
1635424970000|2021-10-28 12:42:50|4357.5|4356.5|4356.5|4355.5|4357.5|4356.5|4356.5|4355.5|0
1635425000000|2021-10-28 12:43:20|4356|4355|4356.5|4355.5|4356.5|4356|4355.5|4355|0
1635425010000|2021-10-28 12:43:30|4357|4356.5|4356.5|4355.5|4357.5|4356.5|4356.5|4355.5|0
1635425030000|2021-10-28 12:43:50|4357|4356|4356.5|4355.5|4357|4356.5|4356|4355.5|0
1635425050000|2021-10-28 12:44:10|4356|4355|4356.5|4355|4356.5|4355.5|4356|4355|0
1635425060000|2021-10-28 12:44:20|4356|4355.5|4355.5|4354.5|4356|4355.5|4355|4354|0
1635425070000|2021-10-28 12:44:30|4355|4354|4354.5|4353.5|4355|4354.5|4354.5|4353.5|0
1635425080000|2021-10-28 12:44:40||4353||4353||4353||4353|0
1635425090000|2021-10-28 12:44:50|4354|4353.5|4354.5|4353.5|4355|4354.5|4354|4353|0
1635425100000|2021-10-28 12:45:00|4355|4354|4355|4353.5|4355|4354.5|4355|4353.5|0
1635425110000|2021-10-28 12:45:10|4354.5|4354|4355.5|4354.5|4356.5|4355.5|4354.5|4354|0
1635425120000|2021-10-28 12:45:20|4356|4355|4352.5|4351.5|4356|4355.5|4352|4351.5|0
1635425130000|2021-10-28 12:45:30|4352|4351|4351.5|4350.5|4352|4351|4351.5|4350|0
1635425140000|2021-10-28 12:45:40|4352|4351|4353|4351.5|4353|4351.5|4351.5|4351|0
1635425150000|2021-10-28 12:45:50|4353.5|4352|4353|4352|4354|4353|4353|4352|0
1635425160000|2021-10-28 12:46:00|4353.5|4352.5|4353.5|4352|4354.5|4353.5|4353.5|4352|0
1635425170000|2021-10-28 12:46:10||4352.5||4352.5||4352.5||4352|0
1635425180000|2021-10-28 12:46:20||4352||4352||4352.5||4352|0
1635425190000|2021-10-28 12:46:30|4352|4351.5|4351.5|4350.5|4353|4351.5|4351.5|4350|0
1635425200000|2021-10-28 12:46:40|4351|4350|4351|4349.5|4351|4350|4350|4349|0
1635425210000|2021-10-28 12:46:50|4350.5|4350|4350.5|4349|4351|4350.5|4350|4348.5|0
1635425220000|2021-10-28 12:47:00|4351|4350|4350.5|4350|4351.5|4350|4349.5|4349|0
1635425230000|2021-10-28 12:47:10|4350|4349.5|4350.5|4350|4351|4350|4350|4349.5|0
1635425240000|2021-10-28 12:47:20|4350|4349.5|4349|4347.5|4351|4350|4347.5|4347|0
1635425250000|2021-10-28 12:47:30|4348.5|4347|4348|4347|4348.5|4347|4348|4346.5|0
1635425260000|2021-10-28 12:47:40|4347.5|4346.5|4347|4346|4347.5|4347|4347|4346|0
1635425270000|2021-10-28 12:47:50|4346.5|4345|4346|4345.5|4346.5|4345.5|4345|4344|0
1635425280000|2021-10-28 12:48:00|4346.5|4345|4346.5|4345.5|4346.5|4346|4346.5|4345|0
1635425290000|2021-10-28 12:48:10|4346|4345|4349|4348|4349|4348|4345.5|4344.5|0
1635425300000|2021-10-28 12:48:20|4348.5|4347.5|4356|4355|4356.5|4355|4348.5|4347.5|0
1635425310000|2021-10-28 12:48:30|4355.5|4354.5|4356|4354.5|4356|4355|4355|4354.5|0
1635425320000|2021-10-28 12:48:40|4355.5|4355|4351.5|4350|4356|4355|4351.5|4350|0
1635425330000|2021-10-28 12:48:50|4351|4350.5|4351.5|4350.5|4351.5|4351|4351|4349|0
1635425340000|2021-10-28 12:49:00|4351|4350|4347|4346|4351|4350|4347|4346|0
1635425350000|2021-10-28 12:49:10|4347.5|4345.5|4347|4345.5|4347.5|4345.5|4347|4345.5|0
1635425360000|2021-10-28 12:49:20|4346.5|4346|4346.5|4345.5|4348.5|4347.5|4346.5|4345.5|0
1635425370000|2021-10-28 12:49:30|4347|4346|4348|4346.5|4348|4347.5|4346.5|4346|0
1635425380000|2021-10-28 12:49:40|4347.5|4346|4346.5|4346|4347.5|4346.5|4346|4345.5|0
1635425390000|2021-10-28 12:49:50|4346|4345.5|4345.5|4344.5|4346|4345.5|4344.5|4344|0
1635425400000|2021-10-28 12:50:00|4345|4344|4346|4344.5|4346|4345|4344.5|4344|0
1635425410000|2021-10-28 12:50:10||4345||4345||4345||4345|0
1635425420000|2021-10-28 12:50:20|4345.5|4344.5|4344.5|4343.5|4345.5|4345|4344.5|4343|0
1635425430000|2021-10-28 12:50:30|4344|4343|4344.5|4343|4344.5|4343|4344|4343|0
1635425440000|2021-10-28 12:50:40|4345|4343.5|4345.5|4344.5|4346|4345.5|4344.5|4343.5|0
1635425450000|2021-10-28 12:50:50|4344.5|4344|4345.5|4344.5|4346|4344.5|4344.5|4343|0
1635425460000|2021-10-28 12:51:00|4346|4345|4346|4345|4346|4345.5|4346|4344.5|0
1635425470000|2021-10-28 12:51:10|4345|4344.5|4345.5|4344.5|4345.5|4345|4345|4343.5|0
1635425480000|2021-10-28 12:51:20|4344.5|4344|4343|4342.5|4345.5|4344.5|4343|4342|0
1635425490000|2021-10-28 12:51:30|4343.5|4342|4344|4343|4344|4343|4342|4341.5|0
1635425500000|2021-10-28 12:51:40|4343|4342.5|4343|4342|4343.5|4342.5|4343|4342|0
1635425510000|2021-10-28 12:51:50|4342|4341.5|4340.5|4339|4343|4342|4339.5|4338.5|0
1635425520000|2021-10-28 12:52:00|4341|4339.5|4339.5|4338|4341.5|4340|4339.5|4338|0
1635425530000|2021-10-28 12:52:10|4339|4338.5|4338.5|4337.5|4339|4338.5|4338|4336.5|0
1635425540000|2021-10-28 12:52:20|4339.5|4338|4339.5|4338|4340|4338.5|4339.5|4337.5|0
1635425550000|2021-10-28 12:52:30|4340|4338.5|4343|4342|4343|4342|4340|4338.5|0
1635425560000|2021-10-28 12:52:40|4342.5|4341.5|4343.5|4342|4343.5|4342|4342|4340|0
1635425570000|2021-10-28 12:52:50|4343|4342.5|4343|4341.5|4343.5|4343|4342|4341|0
1635425580000|2021-10-28 12:53:00|4343.5|4342|4343|4342|4343.5|4343|4343|4342|0
1635425590000|2021-10-28 12:53:10|4343.5|4342.5|4344|4343|4344|4343|4343|4342.5|0
1635425600000|2021-10-28 12:53:20|4343.5|4342.5|4342.5|4341.5|4343.5|4342.5|4341.5|4341|0
1635425610000|2021-10-28 12:53:30|4342|4342|4344|4342.5|4344|4342.5|4342|4341.5|0
1635425620000|2021-10-28 12:53:40|4343.5|4342|4344|4342.5|4344|4343|4343|4341.5|0
1635425630000|2021-10-28 12:53:50|4342.5|4342|4343.5|4342.5|4344|4343|4342.5|4341.5|0
1635425640000|2021-10-28 12:54:00|4343|4342|4343|4341.5|4343|4342|4341.5|4340|0
1635425660000|2021-10-28 12:54:20|4343.5|4342|4343.5|4342.5|4343.5|4342.5|4343|4342|0
1635425670000|2021-10-28 12:54:30|4342|4341.5|4344|4343|4345|4344.5|4342|4341.5|0
1635425680000|2021-10-28 12:54:40|4344.5||4344||4344.5||4344||0
1635425690000|2021-10-28 12:54:50|4343.5|4342.5|4342|4341.5|4343.5|4343|4342|4340.5|0
1635425700000|2021-10-28 12:55:00|4343|4342|4344|4342.5|4344|4343|4342.5|4342|0
1635425710000|2021-10-28 12:55:10|4345|4343|4345|4343.5|4345|4343.5|4345|4343|0
1635425720000|2021-10-28 12:55:20|4344.5|4344|4344|4342.5|4344.5|4344|4343|4341.5|0
1635425730000|2021-10-28 12:55:30|4343.5|4342|4344|4342.5|4344|4343|4343|4342|0
1635425740000|2021-10-28 12:55:40|4343.5|4343|4344|4342.5|4344|4343|4343|4342|0
1635425750000|2021-10-28 12:55:50|4343.5|4342|4343|4341.5|4343.5|4342|4342|4341|0
1635425760000|2021-10-28 12:56:00|4342.5|4341|4342|4341|4342.5|4341|4342|4340.5|0
1635425770000|2021-10-28 12:56:10|4342.5|4341.5|4342|4341.5|4342.5|4341.5|4342|4341.5|0
1635425780000|2021-10-28 12:56:20|4342.5|4341|4342|4341.5|4342.5|4342|4342|4341|0
1635425790000|2021-10-28 12:56:30|4341.5|4341|4340|4339.5|4341.5|4341|4340|4339.5|0
1635425800000|2021-10-28 12:56:40|4340.5|4339|4341.5|4340|4342|4341.5|4340.5|4339|0
1635425810000|2021-10-28 12:56:50||4340.5||4340||4340.5||4340|0
1635425820000|2021-10-28 12:57:00|4341|4340.5|4339.5|4339|4341|4340.5|4339.5|4339|0
1635425830000|2021-10-28 12:57:10|4340.5|4339.5|4343|4341.5|4343|4341.5|4339.5|4339|0
1635425850000|2021-10-28 12:57:30|4342.5||4342.5||4343||4342.5||0
1635425860000|2021-10-28 12:57:40|4342|4341|4341|4340|4342|4341.5|4341|4340|0
1635425870000|2021-10-28 12:57:50|4341.5|4340.5|4341.5|4340|4341.5|4340.5|4341|4340|0
1635425880000|2021-10-28 12:58:00|4341|4340.5|4342|4341|4343|4342|4341|4340|0
1635425890000|2021-10-28 12:58:10|4342.5|4341.5|4342|4340.5|4342.5|4341.5|4342|4340.5|0
1635425900000|2021-10-28 12:58:20|4342.5|4341|4342.5|4342|4343|4342.5|4342.5|4341|0
1635425910000|2021-10-28 12:58:30|4343|4341.5|4343.5|4342.5|4343.5|4343|4343|4341.5|0
1635425920000|2021-10-28 12:58:40|4344|4343|4345|4343.5|4345|4344|4343|4342|0
1635425930000|2021-10-28 12:58:50||4344||4344||4344||4343|0
1635425940000|2021-10-28 12:59:00||4343.5||4344||4344||4343.5|0
1635425950000|2021-10-28 12:59:10||4343.5||4343.5||4344||4343.5|0
1635425960000|2021-10-28 12:59:20|4344.5|4344|4344|4343.5|4344.5|4344|4344|4343.5|0
1635425970000|2021-10-28 12:59:30|4344.5|4344|4345|4344.5|4345|4344.5|4344.5|4344|0
1635425980000|2021-10-28 12:59:40|4345.5|4345|4347.5|4346.5|4347.5|4346.5|4345.5|4344.5|0
1635425990000|2021-10-28 12:59:50|4348|4347|4349.5|4348.5|4349.5|4348.5|4348|4347|0
1635426000000|2021-10-28 13:00:00|4349|4348|4349.5|4348.5|4349.5|4348.5|4348.5|4347.5|0
1635426010000|2021-10-28 13:00:10|4349||4349.5||4349.5||4349||0
1635426020000|2021-10-28 13:00:20|4348.5|4348|4347.5|4346.5|4348.5|4348|4347|4345.5|0
1635426030000|2021-10-28 13:00:30||4346||4346||4346.5||4346|0
1635426050000|2021-10-28 13:00:50|4347|4346.5|4346.5|4345|4347.5|4346.5|4346|4345|0
1635426060000|2021-10-28 13:01:00|4347|4345.5|4348.5|4347.5|4348.5|4347.5|4346|4345.5|0
1635426070000|2021-10-28 13:01:10|4348|4347|4348.5|4346.5|4348.5|4347.5|4347.5|4346.5|0
1635426080000|2021-10-28 13:01:20|4348|4347|4350.5|4349.5|4350.5|4349.5|4348|4347|0
1635426090000|2021-10-28 13:01:30|4351|4349|4349.5|4348.5|4351|4349.5|4349.5|4348.5|0
1635426110000|2021-10-28 13:01:50|4349|4348|4349|4347.5|4350|4348.5|4348.5|4347.5|0
1635426120000|2021-10-28 13:02:00|4348.5|4347|4349|4348|4350.5|4348.5|4347.5|4346.5|0
1635426130000|2021-10-28 13:02:10|4348.5|4347.5|4348.5|4346.5|4348.5|4347.5|4348.5|4346.5|0
1635426140000|2021-10-28 13:02:20|4348|4346|4348.5|4347|4348.5|4347|4346.5|4346|0
1635426150000|2021-10-28 13:02:30|4347|4346.5|4347|4346|4348.5|4347|4346.5|4346|0
1635426160000|2021-10-28 13:02:40|4346.5|4346.5|4347.5|4346.5|4347.5|4346.5|4346|4345|0
1635426170000|2021-10-28 13:02:50|4348|4347|4348.5|4347|4348.5|4347.5|4348|4347|0
1635426180000|2021-10-28 13:03:00|4348|4347.5|4347.5|4346|4348|4347.5|4347.5|4346|0
1635426190000|2021-10-28 13:03:10|4347|4346.5|4348|4347.5|4348|4347.5|4346.5|4345.5|0
1635426200000|2021-10-28 13:03:20|4347.5|4347|4347.5|4346.5|4347.5|4347|4347|4346.5|0
1635426210000|2021-10-28 13:03:30|4347|4346|4346.5|4345.5|4347|4346|4345.5|4345|0
1635426220000|2021-10-28 13:03:40||4345||4345.5||4345.5||4345|0
1635426230000|2021-10-28 13:03:50|4346|4345|4348|4347|4348|4347|4345.5|4345|0
1635426240000|2021-10-28 13:04:00|4348.5|4346.5|4346|4345.5|4348.5|4346.5|4345.5|4345|0
1635426250000|2021-10-28 13:04:10|4346.5|4346|4347.5|4346.5|4347.5|4346.5|4346.5|4346|0
1635426260000|2021-10-28 13:04:20|4348|4347|4346|4345|4348|4347|4346|4345|0
1635426270000|2021-10-28 13:04:30|4345.5|4344.5|4345|4344|4346|4344.5|4345|4344|0
1635426280000|2021-10-28 13:04:40|4345.5||4345||4345.5||4345||0
1635426290000|2021-10-28 13:04:50|4344.5|4343.5|4346.5|4345.5|4346.5|4346|4344|4342|0
1635426300000|2021-10-28 13:05:00|4347|4346|4346.5|4345|4347.5|4346|4345.5|4345|0
1635426310000|2021-10-28 13:05:10|4346|4345.5|4346|4345|4346.5|4345.5|4345.5|4345|0
1635426320000|2021-10-28 13:05:20|4346.5|4344.5|4347|4346|4347.5|4346.5|4346.5|4344.5|0
1635426330000|2021-10-28 13:05:30|4346.5|4345.5|4346|4345|4346.5|4345.5|4346|4345|0
1635426340000|2021-10-28 13:05:40|4346.5|4344.5|4345.5|4344.5|4347|4346|4345.5|4344.5|0
1635426350000|2021-10-28 13:05:50|4346|4345|4346.5|4345|4346.5|4345.5|4346|4345|0
1635426360000|2021-10-28 13:06:00|4347|4345.5|4347|4346|4347.5|4346|4347|4345.5|0
1635426370000|2021-10-28 13:06:10|4347.5|4345.5|4347|4346.5|4347.5|4346.5|4346|4345.5|0
1635426380000|2021-10-28 13:06:20|4346.5|4346|4343.5|4342.5|4346.5|4346|4343.5|4342.5|0
1635426390000|2021-10-28 13:06:30|4343|4342|4343.5|4342.5|4343.5|4342.5|4342.5|4341.5|0
1635426400000|2021-10-28 13:06:40|4343|4343|4344|4343|4344.5|4344|4343|4342|0
1635426410000|2021-10-28 13:06:50|4344.5||4344.5||4344.5||4344.5||0
1635426420000|2021-10-28 13:07:00|4344|4342.5|4341.5|4340.5|4344|4342.5|4341.5|4340.5|0
1635426430000|2021-10-28 13:07:10|4342||4341.5||4342||4341.5||0
1635426440000|2021-10-28 13:07:20|4342|4341|4341.5|4340.5|4342.5|4342|4341.5|4340.5|0
1635426450000|2021-10-28 13:07:30|4341|4340|4341.5|4339.5|4341.5|4340.5|4340.5|4339.5|0
1635426460000|2021-10-28 13:07:40|4341||4340.5||4341||4340.5||0
1635426470000|2021-10-28 13:07:50|4341|4340|4341|4340|4341.5|4340|4340.5|4339.5|0
1635426480000|2021-10-28 13:08:00|4340.5|4339.5|4339.5|4338|4341|4340|4339.5|4338|0
1635426490000|2021-10-28 13:08:10|4339|4338.5|4338.5|4337.5|4339|4338.5|4338.5|4337|0
1635426500000|2021-10-28 13:08:20|4339|4338|4337.5|4337|4339.5|4338|4337.5|4337|0
1635426520000|2021-10-28 13:08:40|4338|4337.5|4336.5|4335.5|4339.5|4338|4336.5|4335.5|0
1635426530000|2021-10-28 13:08:50|4337|4336|4336.5|4335.5|4338|4336.5|4336|4335.5|0
1635426540000|2021-10-28 13:09:00|4337|4336|4338.5|4337.5|4338.5|4337.5|4335.5|4335|0
1635426550000|2021-10-28 13:09:10||4337||4337.5||4337.5||4337|0
1635426560000|2021-10-28 13:09:20|4338|4337|4336.5|4335|4338|4337|4336.5|4335|0
1635426570000|2021-10-28 13:09:30|4335.5|4335.5|4334.5|4333.5|4335.5|4336|4334.5|4333|0
1635426580000|2021-10-28 13:09:40|4334|4333|4332|4331|4334|4333|4332|4330.5|0
1635426590000|2021-10-28 13:09:50|4331|4330.5|4332|4331|4332.5|4331|4331|4330|0
1635426600000|2021-10-28 13:10:00|4332.5|4331.5|4333|4332|4334.5|4333|4332.5|4331.5|0
1635426610000|2021-10-28 13:10:10|4332.5||4333||4333||4332.5||0
1635426620000|2021-10-28 13:10:20|4332|4331.5|4334.5|4333|4334.5|4333.5|4332|4331|0
1635426630000|2021-10-28 13:10:30|4335|4333.5|4334|4333|4335|4334|4334|4332.5|0
1635426640000|2021-10-28 13:10:40|4334.5|4333.5|4336|4334.5|4336|4335|4334|4333|0
1635426650000|2021-10-28 13:10:50|4335.5|4334|4336|4334.5|4336|4335|4335|4334|0
1635426660000|2021-10-28 13:11:00|4336.5|4335|4336.5|4335.5|4337.5|4336|4336.5|4335|0
1635426670000|2021-10-28 13:11:10|4336|4335|4336|4334.5|4336.5|4335|4335|4334|0
1635426680000|2021-10-28 13:11:20|4336.5|4335|4336.5|4335.5|4337.5|4336.5|4336|4335|0
1635426690000|2021-10-28 13:11:30|4337|4336|4336.5|4335.5|4337.5|4336.5|4336.5|4335.5|0
1635426700000|2021-10-28 13:11:40|4337|4336|4337.5|4336|4337.5|4336.5|4336.5|4335.5|0
1635426710000|2021-10-28 13:11:50|4338|4336.5|4337|4336|4338.5|4337.5|4336.5|4335.5|0
1635426720000|2021-10-28 13:12:00|4336.5|4335.5|4337.5|4336.5|4337.5|4336.5|4336.5|4335.5|0
1635426730000|2021-10-28 13:12:10|4337|4336|4337|4336|4337|4336.5|4336.5|4336|0
1635426740000|2021-10-28 13:12:20|4336.5|4335.5|4335.5|4334|4336.5|4335.5|4335.5|4334|0
1635426750000|2021-10-28 13:12:30|4336.5|4334.5|4337|4336|4337.5|4336|4336|4334.5|0
1635426760000|2021-10-28 13:12:40|4336.5|4336.5|4336|4335|4336.5|4336.5|4335|4334.5|0
1635426770000|2021-10-28 13:12:50||4334.5||4335||4335||4334.5|0
1635426780000|2021-10-28 13:13:00|4336.5|4335.5|4337.5|4336|4339|4337.5|4336.5|4335.5|0
1635426790000|2021-10-28 13:13:10|4337|4335.5|4335|4334.5|4337|4335.5|4335|4334.5|0
1635426800000|2021-10-28 13:13:20|4335.5|4335|4336.5|4335|4336.5|4335.5|4335.5|4335|0
1635426810000|2021-10-28 13:13:30|4336|4335.5|4335.5|4334.5|4336|4335.5|4335.5|4334.5|0
1635426820000|2021-10-28 13:13:40|4335|4334|4335.5|4334.5|4335.5|4334.5|4334.5|4333.5|0
1635426830000|2021-10-28 13:13:50|4336.5|4335|4336.5|4335|4336.5|4335|4335.5|4335|0
1635426840000|2021-10-28 13:14:00|4335|4334.5|4335.5|4335|4336.5|4335|4334.5|4334|0
1635426850000|2021-10-28 13:14:10|4336|4334.5|4335.5|4334.5|4336|4335|4335|4334|0
1635426860000|2021-10-28 13:14:20|4336|4335|4334|4332.5|4336|4335|4334|4332.5|0
1635426870000|2021-10-28 13:14:30|4333.5|4332|4333.5|4332.5|4333.5|4332.5|4332.5|4331.5|0
1635426880000|2021-10-28 13:14:40|4334|4333|4332.5|4332|4334|4333.5|4332.5|4332|0
1635426890000|2021-10-28 13:14:50|4333||4333||4333||4332.5||0
1635426900000|2021-10-28 13:15:00|4332.5|4332.5|4336.5|4335|4337|4336|4332.5|4332.5|0
1635426910000|2021-10-28 13:15:10|4336|4334.5|4336.5|4335.5|4336.5|4335.5|4335.5|4334.5|0
1635426920000|2021-10-28 13:15:20|4337|4336|4338.5|4337.5|4338.5|4337.5|4337|4336|0
1635426930000|2021-10-28 13:15:30|4339|4338|4339.5|4338.5|4340|4338.5|4339|4338|0
1635426940000|2021-10-28 13:15:40|4340|4339|4340.5|4339.5|4341|4340|4339.5|4338.5|0
1635426950000|2021-10-28 13:15:50|4340|4339|4340|4339.5|4340.5|4339.5|4340|4339|0
1635426960000|2021-10-28 13:16:00|4339.5|4339|4340|4339.5|4340|4339.5|4339|4338.5|0
1635426970000|2021-10-28 13:16:10|4339.5|4339|4338.5|4337|4340|4339|4338|4337|0
1635426980000|2021-10-28 13:16:20|4339|4337.5|4339|4338|4340|4339|4339|4337.5|0
1635426990000|2021-10-28 13:16:30|4338.5|4337.5|4339|4338|4339|4338|4338|4337|0
1635427010000|2021-10-28 13:16:50|4340|4338.5|4340|4338.5|4340|4339|4339.5|4338.5|0
1635427020000|2021-10-28 13:17:00|4339.5|4339|4338.5|4337.5|4339.5|4339|4338.5|4337.5|0
1635427030000|2021-10-28 13:17:10||4337||4337||4337.5||4337|0
1635427040000|2021-10-28 13:17:20|4339|4337.5|4339.5|4338.5|4339.5|4338.5|4339|4337.5|0
1635427050000|2021-10-28 13:17:30|4340|4339|4340.5|4339.5|4341|4340|4340|4339|0
1635427060000|2021-10-28 13:17:40|4341.5|4340|4341.5|4340.5|4342|4340.5|4341.5|4340|0
1635427070000|2021-10-28 13:17:50|4342|4341|4342.5|4341|4343|4341.5|4341.5|4341|0
1635427080000|2021-10-28 13:18:00||4341.5||4341.5||4341.5||4341|0
1635427090000|2021-10-28 13:18:10|4342|4341|4341.5|4340.5|4342|4341|4341.5|4340|0
1635427100000|2021-10-28 13:18:20|4341|4340|4341.5|4340|4341.5|4340.5|4340.5|4339.5|0
1635427110000|2021-10-28 13:18:30|4341|4340.5|4342|4341|4342|4341|4341|4340.5|0
1635427120000|2021-10-28 13:18:40|4341.5|4340.5|4340|4339|4341.5|4340.5|4340|4339|0
1635427130000|2021-10-28 13:18:50|4339.5|4338.5|4338.5|4337.5|4339.5|4338.5|4338.5|4337|0
1635427140000|2021-10-28 13:19:00|4338|4337|4338.5|4337.5|4338.5|4337.5|4338|4337|0
1635427150000|2021-10-28 13:19:10|4338|4337|4337|4336|4338|4337.5|4337|4336|0
1635427160000|2021-10-28 13:19:20|4336.5|4335.5|4337.5|4335.5|4337.5|4335.5|4335.5|4334.5|0
1635427170000|2021-10-28 13:19:30||4336||4336.5||4336.5||4336|0
1635427180000|2021-10-28 13:19:40|4338|4337|4338|4337|4339|4337.5|4337.5|4336.5|0
1635427190000|2021-10-28 13:19:50|4338.5|4337.5|4338|4337|4338.5|4337.5|4338|4337|0
1635427200000|2021-10-28 13:20:00|4337.5|4336.5|4337.5|4336|4337.5|4336.5|4336.5|4336|0
1635427210000|2021-10-28 13:20:10|4338|4336.5|4337|4336|4338|4337|4337|4336|0
1635427220000|2021-10-28 13:20:20|4337.5||4337||4337.5||4337||0
1635427230000|2021-10-28 13:20:30|4336.5|4335.5|4336.5|4335|4336.5|4335.5|4335.5|4335|0
1635427250000|2021-10-28 13:20:50|4336|4333.5|4333.5|4332|4336.5|4334|4333.5|4332|0
1635427260000|2021-10-28 13:21:00|4333|4332.5|4334.5|4333.5|4335|4333.5|4333|4332.5|0
1635427270000|2021-10-28 13:21:10|4335|4334.5|4335.5|4334|4335.5|4334.5|4335|4333.5|0
1635427280000|2021-10-28 13:21:20|4335|4334.5|4333.5|4332.5|4335|4334.5|4333.5|4332.5|0
1635427290000|2021-10-28 13:21:30|4334|4332|4332.5|4331.5|4334|4332.5|4332|4331.5|0
1635427300000|2021-10-28 13:21:40|4331.5|4331|4332|4331|4332.5|4331|4331.5|4331|0
1635427310000|2021-10-28 13:21:50|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|0
1635427340000|2021-10-28 13:22:20|4333|4332|4335|4333.5|4335|4333.5|4333|4332|0
1635427350000|2021-10-28 13:22:30|4334.5||4335||4335||4334.5||0
1635427360000|2021-10-28 13:22:40|4334.5|4334|4335|4333.5|4335.5|4334.5|4334.5|4333.5|0
1635427370000|2021-10-28 13:22:50|4335.5|4334|4335|4334.5|4335.5|4334.5|4335|4334|0
1635427380000|2021-10-28 13:23:00|4335.5|4335|4335|4334|4336|4335|4335|4334|0
1635427390000|2021-10-28 13:23:10|4334.5||4335||4335||4334.5||0
1635427400000|2021-10-28 13:23:20|4334.5|4334.5|4336.5|4335.5|4337|4335.5|4334.5|4334.5|0
1635427410000|2021-10-28 13:23:30|4337|4336|4337|4336|4338.5|4336.5|4337|4336|0
1635427420000|2021-10-28 13:23:40|4337.5||4337||4337.5||4337||0
1635427430000|2021-10-28 13:23:50|4337.5|4336.5|4339|4338|4340|4338.5|4337.5|4336.5|0
1635427440000|2021-10-28 13:24:00|4338.5|4337.5|4338.5|4337|4339|4337.5|4338|4336.5|0
1635427450000|2021-10-28 13:24:10|4338|4336.5|4337.5|4336.5|4338.5|4337.5|4337|4336|0
1635427460000|2021-10-28 13:24:20|4337|4336|4336.5|4335.5|4337|4336|4336.5|4335.5|0
1635427470000|2021-10-28 13:24:30|4336|4335|4336|4335|4336|4335.5|4336|4335|0
1635427480000|2021-10-28 13:24:40|4336.5|4335.5|4336.5|4335.5|4336.5|4336|4336.5|4335.5|0
1635427500000|2021-10-28 13:25:00|4336|4335|4336.5|4336|4337|4336|4335.5|4335|0
1635427510000|2021-10-28 13:25:10|4337|4335.5|4338|4336.5|4338.5|4336.5|4337|4335.5|0
1635427520000|2021-10-28 13:25:20|4338.5|4337|4339|4337.5|4339|4337.5|4338|4337|0
1635427530000|2021-10-28 13:25:30|4338.5|4337|4336.5|4336|4338.5|4337|4336|4335.5|0
1635427540000|2021-10-28 13:25:40|4336|4335.5|4335.5|4334.5|4337|4336|4335|4334.5|0
1635427550000|2021-10-28 13:25:50|4336|4335.5|4336|4335.5|4336|4335.5|4336|4335|0
1635427560000|2021-10-28 13:26:00|4335.5|4335|4336|4334|4336|4335|4335|4334|0
1635427570000|2021-10-28 13:26:10|4336.5|4334.5|4336.5|4335|4336.5|4335|4336.5|4334.5|0
1635427580000|2021-10-28 13:26:20|4337|4335.5|4338|4336.5|4338|4337.5|4337|4335|0
1635427590000|2021-10-28 13:26:30|4337.5|4336|4336.5|4335.5|4337.5|4336.5|4336.5|4335|0
1635427600000|2021-10-28 13:26:40|4337|4336.5|4337.5|4336.5|4338|4337|4337|4336|0
1635427610000|2021-10-28 13:26:50||4337||4336.5||4337||4336.5|0
1635427620000|2021-10-28 13:27:00|4338|4337|4338.5|4338|4338.5|4338|4337.5|4336.5|0
1635427630000|2021-10-28 13:27:10|4339|4337.5|4338|4337.5|4339|4337.5|4338|4336.5|0
1635427640000|2021-10-28 13:27:20|4338.5|4338|4338.5|4337|4339|4338.5|4338.5|4337|0
1635427650000|2021-10-28 13:27:30|4338|4337.5|4338|4337.5|4338|4338|4337.5|4336|0
1635427660000|2021-10-28 13:27:40|4338.5|4337|4338|4336.5|4338.5|4337.5|4338|4336.5|0
1635427670000|2021-10-28 13:27:50|4338.5|4337|4338.5|4337.5|4339|4337.5|4338.5|4337|0
1635427680000|2021-10-28 13:28:00|4338|4337|4336|4335|4338|4337|4336|4335|0
1635427690000|2021-10-28 13:28:10|4335.5|4334.5|4335|4334|4335.5|4334.5|4335|4334|0
1635427700000|2021-10-28 13:28:20|4335.5|4334.5|4335.5|4335|4336.5|4335|4335.5|4334.5|0
1635427710000|2021-10-28 13:28:30|4336|4335.5|4337.5|4335.5|4337.5|4336|4336|4335.5|0
1635427720000|2021-10-28 13:28:40|4337|4336|4336.5|4335.5|4337|4336.5|4336.5|4335|0
1635427730000|2021-10-28 13:28:50|4337|4336|4337.5|4336.5|4337.5|4336.5|4336.5|4335.5|0
1635427740000|2021-10-28 13:29:00|4337|4336|4336.5|4335.5|4337|4336.5|4336.5|4335.5|0
1635427750000|2021-10-28 13:29:10|4337|4336|4337.5|4336.5|4338.5|4336.5|4337|4336|0
1635427760000|2021-10-28 13:29:20|4338|4337|4338|4336.5|4338.5|4337.5|4337.5|4336.5|0
1635427770000|2021-10-28 13:29:30|4338.5|4337|4338.5|4337.5|4339|4337.5|4337.5|4336.5|0
1635427780000|2021-10-28 13:29:40|4339|4337|4338.5|4337|4339|4337.5|4338.5|4337|0
1635427790000|2021-10-28 13:29:50|4338|4337.5|4337.5|4336.5|4338.5|4337.5|4337.5|4336.5|0
1635427800000|2021-10-28 13:30:00|4337|4336|4329.5|4327.5|4337|4336.5|4328.5|4327.5|0
1635427810000|2021-10-28 13:30:10|4330|4328|4330|4329|4333.5|4332|4328.5|4327|0
1635427820000|2021-10-28 13:30:20|4330.5|4329.5|4328|4326.5|4332|4331|4328|4326|0
1635427830000|2021-10-28 13:30:30|4327.5|4326|4327|4326|4328|4326|4325|4324|0
1635427840000|2021-10-28 13:30:40|4327.5|4326.5|4332|4330.5|4332.5|4331.5|4327.5|4326.5|0
1635427850000|2021-10-28 13:30:50|4332.5|4331|4331|4329|4332.5|4331.5|4327.5|4326|0
1635427860000|2021-10-28 13:31:00|4331.5|4329.5|4328|4326|4331.5|4330|4326.5|4325|0
1635427870000|2021-10-28 13:31:10|4328.5|4326.5|4328|4327|4329.5|4329|4327|4326|0
1635427880000|2021-10-28 13:31:20|4327.5|4326.5|4325.5|4324|4328|4327|4324|4323|0
1635427890000|2021-10-28 13:31:30|4326.5|4324.5|4326|4325|4327.5|4326|4324|4322.5|0
1635427900000|2021-10-28 13:31:40|4325.5|4324|4324|4322.5|4326.5|4325|4323|4322.5|0
1635427910000|2021-10-28 13:31:50|4323.5|4322|4319|4318|4323.5|4322|4319|4318|0
1635427920000|2021-10-28 13:32:00|4318.5|4317.5|4317.5|4316|4319|4317.5|4316|4315|0
1635427930000|2021-10-28 13:32:10|4317|4315.5|4319|4317.5|4319.5|4318|4315|4314|0
1635427940000|2021-10-28 13:32:20|4318.5|4317|4319|4317.5|4319|4317.5|4317|4315|0
1635427950000|2021-10-28 13:32:30|4319.5|4318|4320.5|4319.5|4320.5|4319.5|4318|4316.5|0
1635427960000|2021-10-28 13:32:40|4321|4320|4324|4322.5|4324.5|4323|4320|4319|0
1635427970000|2021-10-28 13:32:50|4323.5|4322|4323|4322|4324|4322|4319.5|4318|0
1635427980000|2021-10-28 13:33:00|4322.5|4321.5|4317.5|4316|4322.5|4321.5|4317.5|4315.5|0
1635427990000|2021-10-28 13:33:10|4317|4316.5|4317.5|4316|4319.5|4318|4316.5|4315.5|0
1635428000000|2021-10-28 13:33:20|4317|4315.5|4314.5|4313|4317|4316.5|4313|4312|0
1635428010000|2021-10-28 13:33:30|4314|4313.5|4314|4312.5|4314.5|4314|4313|4312|0
1635428020000|2021-10-28 13:33:40|4314.5|4313|4315.5|4313|4316.5|4315.5|4314|4313|0
1635428030000|2021-10-28 13:33:50|4316.5|4313.5|4316.5|4315.5|4316.5|4315.5|4315.5|4313.5|0
1635428040000|2021-10-28 13:34:00|4317|4316|4317|4315.5|4320.5|4319|4316|4315|0
1635428050000|2021-10-28 13:34:10|4317.5|4316|4319|4317.5|4321.5|4320|4317|4316|0
1635428060000|2021-10-28 13:34:20|4318.5|4317|4320|4318.5|4320|4318.5|4317|4315|0
1635428070000|2021-10-28 13:34:30|4321|4319|4322.5|4322|4324|4322|4321|4319|0
1635428080000|2021-10-28 13:34:40|4322|4321.5|4321|4319.5|4322.5|4322|4320|4319|0
1635428090000|2021-10-28 13:34:50|4322|4320|4322.5|4321|4323|4322|4322|4320|0
1635428100000|2021-10-28 13:35:00|4322|4320.5|4319.5|4318.5|4322|4321|4319.5|4318|0
1635428110000|2021-10-28 13:35:10|4319|4318|4319|4318|4319.5|4318|4316.5|4315.5|0
1635428120000|2021-10-28 13:35:20|4319.5|4318.5|4319|4318|4321.5|4320|4318.5|4317.5|0
1635428130000|2021-10-28 13:35:30|4319.5|4317.5|4318.5|4317.5|4319.5|4318|4318|4316.5|0
1635428140000|2021-10-28 13:35:40|4318|4316.5|4318|4316.5|4319.5|4318|4317|4316|0
1635428150000|2021-10-28 13:35:50|4317.5|4316|4318|4317|4318.5|4317|4315|4314|0
1635428160000|2021-10-28 13:36:00|4318.5|4317.5|4316|4314.5|4319|4318|4314.5|4313.5|0
1635428170000|2021-10-28 13:36:10|4316.5|4315|4316.5|4315.5|4317.5|4316|4316|4315|0
1635428180000|2021-10-28 13:36:20|4317|4316|4319|4317.5|4320.5|4319|4316|4315|0
1635428190000|2021-10-28 13:36:30|4318.5|4317|4317|4315.5|4318.5|4317|4315.5|4314.5|0
1635428200000|2021-10-28 13:36:40|4317.5|4315|4318|4316.5|4318.5|4317.5|4317|4315|0
1635428210000|2021-10-28 13:36:50|4319|4317|4321.5|4320.5|4322|4320.5|4319|4317|0
1635428220000|2021-10-28 13:37:00|4322|4321|4322|4321|4323.5|4322|4321.5|4320.5|0
1635428230000|2021-10-28 13:37:10|4321.5|4320.5|4322|4320.5|4322.5|4321.5|4321.5|4320.5|0
1635428240000|2021-10-28 13:37:20|4321.5|4321|4322.5|4321|4323|4322.5|4320.5|4319.5|0
1635428250000|2021-10-28 13:37:30|4322|4321.5|4326.5|4325|4327|4325|4322|4321|0
1635428260000|2021-10-28 13:37:40|4326|4324.5|4327.5|4325.5|4328|4326.5|4325.5|4324.5|0
1635428270000|2021-10-28 13:37:50|4327|4326|4327|4326|4327.5|4326.5|4325.5|4324.5|0
1635428280000|2021-10-28 13:38:00|4327.5|4326.5|4330|4329|4330.5|4329|4327.5|4326|0
1635428290000|2021-10-28 13:38:10|4330.5|4329.5|4329.5|4329|4330.5|4329.5|4329|4328|0
1635428300000|2021-10-28 13:38:20|4330|4328.5|4330|4328.5|4330.5|4329.5|4329.5|4328.5|0
1635428310000|2021-10-28 13:38:30|4330.5|4329|4333|4331.5|4333.5|4332|4330.5|4329|0
1635428320000|2021-10-28 13:38:40|4333.5|4332|4334.5|4333.5|4335|4334|4333.5|4332|0
1635428330000|2021-10-28 13:38:50|4334|4332.5|4334|4332.5|4334|4333|4332.5|4331.5|0
1635428340000|2021-10-28 13:39:00|4334.5|4333|4335|4333.5|4336|4334.5|4334|4333|0
1635428350000|2021-10-28 13:39:10|4334.5|4334|4336.5|4334.5|4337|4335|4334.5|4333.5|0
1635428360000|2021-10-28 13:39:20|4336|4335|4332|4331|4336|4335|4332|4330.5|0
1635428370000|2021-10-28 13:39:30|4331.5|4330|4331|4330.5|4332|4330.5|4330.5|4328.5|0
1635428380000|2021-10-28 13:39:40|4331.5|4331|4332.5|4331|4333|4331.5|4331.5|4330.5|0
1635428390000|2021-10-28 13:39:50|4332|4331.5|4331.5|4329.5|4333|4332|4330.5|4329|0
1635428400000|2021-10-28 13:40:00|4332.5|4330|4331.5|4329.5|4332.5|4331|4330.5|4328.5|0
1635428410000|2021-10-28 13:40:10|4332|4330|4330.5|4329|4332.5|4330.5|4330.5|4328.5|0
1635428420000|2021-10-28 13:40:20|4330|4328.5|4331.5|4329.5|4331.5|4329.5|4329.5|4328.5|0
1635428430000|2021-10-28 13:40:30|4331|4329|4329|4328|4331.5|4330.5|4329|4328|0
1635428440000|2021-10-28 13:40:40|4328.5|4327.5|4328|4327|4329.5|4327.5|4327.5|4326|0
1635428450000|2021-10-28 13:40:50|4327.5|4327.5|4328|4326.5|4328.5|4327.5|4326.5|4325|0
1635428460000|2021-10-28 13:41:00|4327.5|4326|4325|4323.5|4327.5|4326|4324|4322.5|0
1635428470000|2021-10-28 13:41:10|4324.5|4324|4323|4322|4325|4324|4323|4322|0
1635428480000|2021-10-28 13:41:20|4323.5|4322.5|4325|4323.5|4325|4324|4323.5|4322.5|0
1635428490000|2021-10-28 13:41:30|4324.5|4324|4323.5|4322.5|4325.5|4324.5|4323|4322|0
1635428500000|2021-10-28 13:41:40|4324|4323|4326.5|4325.5|4326.5|4325.5|4323.5|4322.5|0
1635428510000|2021-10-28 13:41:50|4326|4326|4325|4324|4327.5|4326|4325|4323.5|0
1635428520000|2021-10-28 13:42:00|4324.5|4323.5|4325.5|4325|4325.5|4325|4322.5|4321|0
1635428530000|2021-10-28 13:42:10|4326|4325.5|4325|4323.5|4327|4325.5|4324|4322.5|0
1635428540000|2021-10-28 13:42:20|4324.5|4323|4322.5|4322|4324.5|4323|4322.5|4321.5|0
1635428550000|2021-10-28 13:42:30|4323.5|4322.5|4324|4322.5|4324.5|4323|4323|4322|0
1635428560000|2021-10-28 13:42:40|4323.5|4322|4322|4320|4323.5|4322|4320|4319|0
1635428570000|2021-10-28 13:42:50|4321.5|4319.5|4322|4320.5|4322|4320.5|4319.5|4318.5|0
1635428580000|2021-10-28 13:43:00|4321.5|4321|4323|4321.5|4323.5|4322|4321|4320|0
1635428590000|2021-10-28 13:43:10|4323.5|4322|4327|4325.5|4327.5|4326|4323.5|4321.5|0
1635428600000|2021-10-28 13:43:20|4326.5|4326.5|4328|4327|4328.5|4327|4326|4325|0
1635428610000|2021-10-28 13:43:30|4328.5|4327.5|4331.5|4330.5|4332.5|4330.5|4328|4327|0
1635428620000|2021-10-28 13:43:40|4332|4330|4330|4328|4332.5|4330.5|4327.5|4327|0
1635428630000|2021-10-28 13:43:50|4330.5|4328.5|4334|4332|4334.5|4332.5|4330.5|4328|0
1635428640000|2021-10-28 13:44:00|4334.5|4332.5|4333|4331|4335|4334|4331.5|4330.5|0
1635428650000|2021-10-28 13:44:10|4332.5|4330.5|4335|4333.5|4335|4333.5|4332|4330.5|0
1635428660000|2021-10-28 13:44:20|4335.5|4334|4334.5|4333.5|4336.5|4334.5|4334.5|4332.5|0
1635428670000|2021-10-28 13:44:30|4334|4333|4331.5|4330|4334|4333|4331.5|4330|0
1635428680000|2021-10-28 13:44:40|4332|4330.5|4332|4331|4333|4331.5|4330|4328.5|0
1635428690000|2021-10-28 13:44:50|4331.5|4330.5|4332.5|4331|4333|4332.5|4331.5|4330.5|0
1635428700000|2021-10-28 13:45:00|4333|4332|4333.5|4332.5|4335.5|4334|4332.5|4331|0
1635428710000|2021-10-28 13:45:10|4334|4333|4334|4332.5|4336.5|4335|4334|4332.5|0
1635428720000|2021-10-28 13:45:20|4333.5|4331.5|4329.5|4328|4334|4332.5|4329.5|4327.5|0
1635428730000|2021-10-28 13:45:30|4329|4328.5|4331|4330|4331.5|4330|4328.5|4327.5|0
1635428740000|2021-10-28 13:45:40|4330.5|4329.5|4335.5|4334|4336|4334.5|4330|4329|0
1635428750000|2021-10-28 13:45:50|4336|4334.5|4331.5|4330.5|4336.5|4334.5|4331.5|4330|0
1635428760000|2021-10-28 13:46:00|4331|4330|4330.5|4329|4331.5|4330.5|4329.5|4328|0
1635428770000|2021-10-28 13:46:10|4331.5|4329.5|4328.5|4327|4331.5|4330.5|4328.5|4327|0
1635428780000|2021-10-28 13:46:20|4328|4326.5|4325|4323.5|4328.5|4327|4325|4323.5|0
1635428790000|2021-10-28 13:46:30|4324.5|4323|4325|4323.5|4325.5|4325|4323.5|4322|0
1635428800000|2021-10-28 13:46:40|4324.5|4323|4323.5|4322|4325|4324|4323|4321.5|0
1635428810000|2021-10-28 13:46:50|4323|4321.5|4323.5|4322|4323.5|4322|4322.5|4321.5|0
1635428820000|2021-10-28 13:47:00|4323|4321.5|4323.5|4322.5|4324|4322.5|4322|4320|0
1635428830000|2021-10-28 13:47:10|4323|4323|4324.5|4323|4327.5|4326|4322.5|4320.5|0
1635428840000|2021-10-28 13:47:20|4324|4322.5|4323|4322|4326|4324|4322|4320.5|0
1635428850000|2021-10-28 13:47:30|4322.5|4321.5|4322.5|4321.5|4323.5|4322.5|4322.5|4321|0
1635428860000|2021-10-28 13:47:40|4322|4321|4319|4318|4322.5|4321|4318.5|4317.5|0
1635428870000|2021-10-28 13:47:50|4319.5|4318.5|4320|4318.5|4320.5|4320|4319|4318.5|0
1635428880000|2021-10-28 13:48:00|4320.5|4319|4321.5|4320.5|4323|4321.5|4320|4318.5|0
1635428890000|2021-10-28 13:48:10|4322|4321|4320|4318|4322|4321|4319.5|4318|0
1635428900000|2021-10-28 13:48:20|4319.5|4317.5|4320.5|4319.5|4321|4320|4319.5|4317.5|0
1635428910000|2021-10-28 13:48:30|4321|4320|4321.5|4320|4323|4321.5|4320.5|4320|0
1635428920000|2021-10-28 13:48:40|4321|4320.5|4323|4321.5|4323|4321.5|4320.5|4320|0
1635428930000|2021-10-28 13:48:50|4322.5|4321|4323|4321.5|4323|4321.5|4321.5|4320.5|0
1635428940000|2021-10-28 13:49:00|4322.5|4321|4321|4320|4323|4321.5|4319|4318|0
1635428950000|2021-10-28 13:49:10|4321.5|4320.5|4321.5|4320.5|4323|4322|4321|4319.5|0
1635428960000|2021-10-28 13:49:20|4321|4320|4320|4319|4322|4320.5|4319.5|4318.5|0
1635428970000|2021-10-28 13:49:30|4321|4319.5|4320.5|4319|4321|4320|4320.5|4319|0
1635428980000|2021-10-28 13:49:40|4320|4318.5|4321|4319.5|4321.5|4320.5|4319.5|4318.5|0
1635428990000|2021-10-28 13:49:50|4321.5|4320|4321|4320|4322|4321|4321|4320|0
1635429000000|2021-10-28 13:50:00|4321.5|4320.5|4322.5|4321.5|4323.5|4322.5|4321.5|4320.5|0
1635429010000|2021-10-28 13:50:10|4322|4321|4320.5|4319|4324|4322.5|4320.5|4319|0
1635429020000|2021-10-28 13:50:20|4321|4319.5|4322.5|4321|4323|4321.5|4320.5|4319.5|0
1635429030000|2021-10-28 13:50:30|4322|4320.5|4322|4320.5|4323|4322|4321|4320|0
1635429040000|2021-10-28 13:50:40|4321.5|4319.5|4323|4322|4323.5|4322.5|4320.5|4319.5|0
1635429050000|2021-10-28 13:50:50|4323.5|4322.5|4323|4322|4323.5|4322.5|4321.5|4320.5|0
1635429060000|2021-10-28 13:51:00|4322.5|4322.5|4322.5|4321.5|4323|4322.5|4322.5|4321|0
1635429070000|2021-10-28 13:51:10|4323|4321|4324.5|4323|4324.5|4323|4322.5|4321|0
1635429080000|2021-10-28 13:51:20|4325|4323.5|4324|4323|4325.5|4324|4324|4323|0
1635429090000|2021-10-28 13:51:30|4323.5|4322.5|4323|4322|4323.5|4323|4322.5|4321.5|0
1635429100000|2021-10-28 13:51:40|4323.5|4321.5|4322.5|4321.5|4323.5|4322|4322|4321.5|0
1635429110000|2021-10-28 13:51:50|4322|4321|4319.5|4318.5|4323.5|4322.5|4319.5|4318|0
1635429120000|2021-10-28 13:52:00|4320|4319|4321.5|4320.5|4321.5|4320.5|4320|4319|0
1635429130000|2021-10-28 13:52:10|4321|4320|4321.5|4320.5|4321.5|4320.5|4320|4318.5|0
1635429140000|2021-10-28 13:52:20|4321|4321|4320.5|4320|4323|4321.5|4320.5|4320|0
1635429150000|2021-10-28 13:52:30|4321|4320.5|4323|4321.5|4323|4322.5|4321|4320|0
1635429160000|2021-10-28 13:52:40|4322.5|4322|4323.5|4322.5|4323.5|4323|4322.5|4322|0
1635429170000|2021-10-28 13:52:50|4323|4323|4324.5|4323|4325|4324|4323|4322.5|0
1635429180000|2021-10-28 13:53:00|4325|4323.5|4324|4322.5|4325|4324|4323|4322.5|0
1635429190000|2021-10-28 13:53:10|4323.5|4321.5|4323|4322|4323.5|4322|4322.5|4321.5|0
1635429200000|2021-10-28 13:53:20|4322.5|4321.5|4321|4320.5|4323|4322|4321|4320|0
1635429210000|2021-10-28 13:53:30|4321.5|4321|4322|4320.5|4322|4321|4321.5|4320|0
1635429220000|2021-10-28 13:53:40|4321.5|4320|4319|4318|4321.5|4320|4319|4317.5|0
1635429230000|2021-10-28 13:53:50|4319.5|4318.5|4319|4318.5|4320|4319|4319|4318.5|0
1635429240000|2021-10-28 13:54:00|4319.5|4318|4320.5|4320|4320.5|4320|4319|4318|0
1635429250000|2021-10-28 13:54:10|4320|4319.5|4319.5|4318.5|4321|4319.5|4319.5|4318.5|0
1635429260000|2021-10-28 13:54:20|4319|4319|4322|4321|4322|4321|4319|4318|0
1635429270000|2021-10-28 13:54:30|4321.5|4320.5|4320.5|4320|4323.5|4322|4320.5|4320|0
1635429280000|2021-10-28 13:54:40|4320|4319.5|4319|4318|4320.5|4319.5|4319|4318|0
1635429290000|2021-10-28 13:54:50|4319.5|4318.5|4319|4318|4319.5|4318.5|4319|4318|0
1635429300000|2021-10-28 13:55:00|4319.5|4318.5|4321|4319.5|4321|4320|4319|4318|0
1635429310000|2021-10-28 13:55:10|4320.5|4320|4321.5|4320.5|4322|4321|4320.5|4319.5|0
1635429320000|2021-10-28 13:55:20|4321|4321|4320.5|4320|4322.5|4321.5|4320|4318.5|0
1635429330000|2021-10-28 13:55:30|4321|4320.5|4321.5|4320.5|4321.5|4321|4321|4320.5|0
1635429340000|2021-10-28 13:55:40|4322|4321|4321.5|4320.5|4323|4321.5|4321|4319.5|0
1635429350000|2021-10-28 13:55:50|4322|4321|4320.5|4319|4322.5|4321|4320|4319|0
1635429360000|2021-10-28 13:56:00|4321|4319.5|4322|4321|4322|4321|4321|4319|0
1635429370000|2021-10-28 13:56:10|4321.5|4321.5|4321.5|4320.5|4321.5|4321.5|4321.5|4320.5|0
1635429380000|2021-10-28 13:56:20|4321|4320|4323|4322.5|4323|4322.5|4321|4320|0
1635429390000|2021-10-28 13:56:30|4323.5|4322|4324|4323|4324.5|4323|4323.5|4322|0
1635429400000|2021-10-28 13:56:40|4324.5|4323.5|4325|4324|4325|4324.5|4324|4323|0
1635429410000|2021-10-28 13:56:50|4325.5|4323.5|4326|4325|4326|4325|4325|4323.5|0
1635429420000|2021-10-28 13:57:00|4326.5|4325.5|4327.5|4327|4328|4327|4326|4325.5|0
1635429430000|2021-10-28 13:57:10|4328|4326.5|4325.5|4324|4328|4326.5|4324|4323.5|0
1635429440000|2021-10-28 13:57:20|4325|4324.5|4326.5|4325|4327|4326|4325|4324.5|0
1635429450000|2021-10-28 13:57:30|4327|4325.5|4325|4324|4327|4326|4325|4324|0
1635429460000|2021-10-28 13:57:40|4324.5|4323.5|4325|4324|4325|4324|4324|4322.5|0
1635429470000|2021-10-28 13:57:50|4325.5|4324.5|4326|4325|4326|4325|4325.5|4324.5|0
1635429480000|2021-10-28 13:58:00|4325.5|4324.5|4324|4323|4325.5|4325|4324|4322.5|0
1635429490000|2021-10-28 13:58:10|4323.5|4322.5|4323|4322|4323.5|4322.5|4323|4321.5|0
1635429500000|2021-10-28 13:58:20|4322.5|4321.5|4322.5|4321.5|4322.5|4322|4322|4321.5|0
1635429510000|2021-10-28 13:58:30|4322|4322|4325|4324|4325|4324|4322|4322|0
1635429520000|2021-10-28 13:58:40||4323.5||4323.5||4324.5||4323.5|0
1635429530000|2021-10-28 13:58:50|4324.5|4324|4322.5|4321.5|4324.5|4324|4322.5|4321|0
1635429540000|2021-10-28 13:59:00|4323|4322|4324.5|4323.5|4324.5|4323.5|4322.5|4322|0
1635429550000|2021-10-28 13:59:10|4324|4324|4324|4323|4324|4324|4324|4323|0
1635429560000|2021-10-28 13:59:20|4324.5|4323.5|4324.5|4323|4324.5|4323.5|4324.5|4323|0
1635429570000|2021-10-28 13:59:30|4324|4322.5|4322.5|4321|4324|4323|4322.5|4321|0
1635429580000|2021-10-28 13:59:40|4322|4321.5|4321.5|4321|4322|4321.5|4321.5|4321|0
1635429590000|2021-10-28 13:59:50|4322|4321.5|4324.5|4322.5|4327.5|4324|4322|4321|0
1635429600000|2021-10-28 14:00:00|4324|4322|4322.5|4321.5|4324|4322|4321.5|4320.5|0
1635429610000|2021-10-28 14:00:10|4322|4321|4322.5|4320.5|4322.5|4321.5|4321.5|4320.5|0
1635429620000|2021-10-28 14:00:20|4322|4320|4322.5|4320.5|4322.5|4320.5|4320.5|4319|0
1635429630000|2021-10-28 14:00:30|4323|4321|4322.5|4321.5|4323|4322|4322.5|4321|0
1635429640000|2021-10-28 14:00:40|4323|4322|4323.5|4322|4324.5|4323|4323|4322|0
1635429650000|2021-10-28 14:00:50|4323|4322.5|4324.5|4323.5|4325.5|4324.5|4322.5|4322|0
1635429660000|2021-10-28 14:01:00|4325|4324|4326.5|4325.5|4326.5|4325.5|4325|4323.5|0
1635429670000|2021-10-28 14:01:10|4327|4326|4327.5|4326|4327.5|4326|4327|4325.5|0
1635429680000|2021-10-28 14:01:20|4328|4326.5|4327|4325.5|4328|4327|4327|4325.5|0
1635429690000|2021-10-28 14:01:30|4326.5|4326|4325|4323.5|4326.5|4326|4323.5|4322.5|0
1635429700000|2021-10-28 14:01:40|4324.5|4324|4324|4322.5|4324.5|4324|4324|4322.5|0
1635429710000|2021-10-28 14:01:50|4323.5|4322|4322|4321|4323.5|4322|4322|4320.5|0
1635429720000|2021-10-28 14:02:00|4321.5|4320.5|4321|4320.5|4323|4321.5|4320|4319|0
1635429730000|2021-10-28 14:02:10|4321.5|4320|4323|4322|4323|4322|4321.5|4320|0
1635429740000|2021-10-28 14:02:20|4323.5|4322.5|4325.5|4324.5|4325.5|4325|4323.5|4322.5|0
1635429750000|2021-10-28 14:02:30|4325|4324|4328|4327|4328.5|4327|4324.5|4324|0
1635429760000|2021-10-28 14:02:40|4327|4326.5|4328|4327|4328|4327|4327|4326|0
1635429770000|2021-10-28 14:02:50|4328.5|4327.5|4331|4330|4331.5|4330|4328.5|4327.5|0
1635429780000|2021-10-28 14:03:00|4331.5|4329.5|4327|4326|4331.5|4329.5|4327|4326|0
1635429790000|2021-10-28 14:03:10|4326.5|4325.5|4328|4326.5|4328|4327|4326|4325.5|0
1635429800000|2021-10-28 14:03:20|4327.5|4327|4327|4325.5|4327.5|4327|4327|4325.5|0
1635429810000|2021-10-28 14:03:30|4326.5|4325|4323.5|4322.5|4326.5|4325|4321.5|4320.5|0
1635429820000|2021-10-28 14:03:40|4323|4322|4321.5|4321|4323|4322|4321|4320.5|0
1635429830000|2021-10-28 14:03:50|4322|4320.5|4320|4318.5|4322|4321|4318.5|4318|0
1635429840000|2021-10-28 14:04:00|4319.5|4319|4322|4320.5|4322|4321|4319.5|4319|0
1635429850000|2021-10-28 14:04:10|4322.5|4321|4322|4321|4322.5|4321|4322|4320.5|0
1635429860000|2021-10-28 14:04:20|4322.5|4320.5|4318.5|4316.5|4322.5|4321|4315.5|4314.5|0
1635429870000|2021-10-28 14:04:30|4318|4317|4318.5|4317|4318.5|4317|4315.5|4314.5|0
1635429880000|2021-10-28 14:04:40|4318|4316.5|4317.5|4317|4318.5|4317.5|4317.5|4316.5|0
1635429890000|2021-10-28 14:04:50|4317|4316.5|4315.5|4314.5|4317|4316.5|4315.5|4314.5|0
1635429900000|2021-10-28 14:05:00|4315|4314|4315.5|4314.5|4316|4315|4314.5|4313.5|0
1635429910000|2021-10-28 14:05:10|4316|4315|4319.5|4318|4319.5|4318|4315.5|4315|0
1635429920000|2021-10-28 14:05:20|4320|4318.5|4320.5|4319|4320.5|4319|4320|4318|0
1635429930000|2021-10-28 14:05:30|4321|4318.5|4317|4316|4321.5|4319.5|4317|4315.5|0
1635429940000|2021-10-28 14:05:40|4317.5|4316.5|4317.5|4317|4318.5|4317|4316.5|4316.5|0
1635429950000|2021-10-28 14:05:50|4317|4316.5|4316.5|4315.5|4317|4316.5|4316|4314|0
1635429960000|2021-10-28 14:06:00|4317|4315|4315.5|4314|4317|4315.5|4314.5|4313.5|0
1635429970000|2021-10-28 14:06:10|4315|4313.5|4314|4313|4315|4314|4314|4313|0
1635429980000|2021-10-28 14:06:20|4313.5|4312.5|4315|4313.5|4315|4314.5|4313|4312|0
1635429990000|2021-10-28 14:06:30|4314.5|4313|4314|4313.5|4314.5|4314|4314|4313|0
1635430000000|2021-10-28 14:06:40|4313.5|4313|4315.5|4314|4316|4315|4313|4312|0
1635430010000|2021-10-28 14:06:50|4315|4313.5|4313.5|4313|4315|4313.5|4313.5|4312|0
1635430020000|2021-10-28 14:07:00|4313|4312|4314|4313|4314|4313|4312.5|4311.5|0
1635430030000|2021-10-28 14:07:10|4313.5|4312|4313.5|4313|4314|4313.5|4313|4312|0
1635430040000|2021-10-28 14:07:20|4312.5|4312.5|4311.5|4310|4313.5|4313|4311|4310|0
1635430050000|2021-10-28 14:07:30|4311|4309.5|4312.5|4311|4312.5|4311.5|4310.5|4309|0
1635430060000|2021-10-28 14:07:40|4312|4310.5|4309.5|4308.5|4312|4311|4309.5|4308.5|0
1635430070000|2021-10-28 14:07:50|4310|4309|4309|4308|4311.5|4310.5|4309|4307.5|0
1635430080000|2021-10-28 14:08:00|4309.5|4307.5|4308|4307|4309.5|4308|4308|4307|0
1635430090000|2021-10-28 14:08:10|4306.5|4306.5|4308|4307|4308|4307|4306.5|4306|0
1635430100000|2021-10-28 14:08:20|4308.5|4307.5|4309.5|4308.5|4309.5|4308.5|4308|4306.5|0
1635430110000|2021-10-28 14:08:30|4309|4308|4307.5|4306.5|4309|4308|4307.5|4306.5|0
1635430120000|2021-10-28 14:08:40|4308|4306|4307.5|4306.5|4308.5|4306.5|4307.5|4306|0
1635430130000|2021-10-28 14:08:50|4307|4306|4307.5|4306|4307.5|4306.5|4305.5|4304.5|0
1635430140000|2021-10-28 14:09:00|4308|4306.5|4307|4305.5|4309|4307|4305.5|4305|0
1635430150000|2021-10-28 14:09:10|4308|4306|4307|4306|4309|4308|4307|4306|0
1635430160000|2021-10-28 14:09:20|4307.5|4306.5|4308|4307|4309|4307|4307.5|4306.5|0
1635430170000|2021-10-28 14:09:30|4308.5|4307.5|4309.5|4308|4310|4308|4308|4307.5|0
1635430180000|2021-10-28 14:09:40|4310|4308.5|4310.5|4309.5|4312|4311|4309.5|4308.5|0
1635430190000|2021-10-28 14:09:50|4310|4309|4309.5|4308|4310|4309.5|4308.5|4307|0
1635430200000|2021-10-28 14:10:00|4310|4308.5|4310.5|4309|4311.5|4310|4309|4308|0
1635430210000|2021-10-28 14:10:10|4310|4308.5|4310|4309|4310.5|4309.5|4309|4308.5|0
1635430220000|2021-10-28 14:10:20|4310.5|4309.5|4309.5|4308|4311.5|4309.5|4309.5|4308|0
1635430230000|2021-10-28 14:10:30|4309|4307.5|4309.5|4308|4309.5|4308.5|4308|4307.5|0
1635430240000|2021-10-28 14:10:40|4309|4307.5|4307|4306|4309.5|4308|4306.5|4306|0
1635430250000|2021-10-28 14:10:50|4306.5|4306.5|4306.5|4305.5|4307|4306.5|4305.5|4305|0
1635430260000|2021-10-28 14:11:00||4305||4305.5||4305.5||4305|0
1635430270000|2021-10-28 14:11:10|4307|4305|4307|4305.5|4308|4306.5|4306.5|4305|0
1635430280000|2021-10-28 14:11:20|4307.5|4306|4305|4303.5|4307.5|4306.5|4302.5|4302|0
1635430290000|2021-10-28 14:11:30|4304.5|4304|4305.5|4304.5|4305.5|4304.5|4304|4303.5|0
1635430300000|2021-10-28 14:11:40|4306|4305|4306|4304.5|4307.5|4306|4306|4304.5|0
1635430310000|2021-10-28 14:11:50|4306.5|4305|4307|4305.5|4307|4305.5|4306.5|4305|0
1635430320000|2021-10-28 14:12:00|4306.5|4305|4307.5|4306|4308|4306.5|4306|4304.5|0
1635430330000|2021-10-28 14:12:10|4308|4306.5|4306.5|4305.5|4308.5|4306.5|4306.5|4305.5|0
1635430340000|2021-10-28 14:12:20|4306|4305|4306.5|4305|4306.5|4305.5|4305.5|4304|0
1635430350000|2021-10-28 14:12:30|4306|4304.5|4305.5|4304|4306|4305|4305.5|4304|0
1635430360000|2021-10-28 14:12:40|4305|4304.5|4303.5|4302.5|4305|4304.5|4302.5|4302|0
1635430370000|2021-10-28 14:12:50|4303|4302|4302.5|4301.5|4303.5|4302|4302.5|4301|0
1635430380000|2021-10-28 14:13:00|4303|4302|4304.5|4303.5|4304.5|4304|4302.5|4301.5|0
1635430390000|2021-10-28 14:13:10|4304|4303|4303|4301.5|4304|4303.5|4302|4301.5|0
1635430400000|2021-10-28 14:13:20|4302.5|4301|4303|4301.5|4303.5|4302.5|4302|4301|0
1635430410000|2021-10-28 14:13:30|4302.5|4302|4305.5|4304.5|4306.5|4305.5|4302.5|4301.5|0
1635430420000|2021-10-28 14:13:40|4305|4304|4304.5|4302.5|4305.5|4304.5|4302|4301.5|0
1635430430000|2021-10-28 14:13:50|4304|4303|4305.5|4304|4305.5|4304|4304|4303|0
1635430440000|2021-10-28 14:14:00|4305|4303.5|4303.5|4302.5|4305|4303.5|4303|4302.5|0
1635430450000|2021-10-28 14:14:10|4303|4302|4303.5|4302|4303.5|4302.5|4302.5|4302|0
1635430460000|2021-10-28 14:14:20|4304|4302.5|4302|4300.5|4304.5|4303|4302|4300.5|0
1635430470000|2021-10-28 14:14:30|4302.5|4301|4302|4300.5|4302.5|4301|4301|4300|0
1635430480000|2021-10-28 14:14:40|4301.5|4300|4300|4299|4301.5|4300|4298.5|4298|0
1635430490000|2021-10-28 14:14:50|4300.5|4298.5|4300|4299|4300.5|4299|4299|4298.5|0
1635430500000|2021-10-28 14:15:00|4300.5|4299.5|4303.5|4302.5|4303.5|4302.5|4300|4299.5|0
1635430510000|2021-10-28 14:15:10|4304|4303|4306|4305|4306.5|4305|4304|4302.5|0
1635430520000|2021-10-28 14:15:20|4306.5|4304.5|4305|4303|4307|4305|4304|4303|0
1635430530000|2021-10-28 14:15:30|4304.5|4303.5|4307.5|4306.5|4307.5|4306.5|4304.5|4303|0
1635430540000|2021-10-28 14:15:40|4308|4307|4309|4307.5|4309.5|4308.5|4308|4307|0
1635430550000|2021-10-28 14:15:50|4309.5|4308|4308|4307|4311|4310|4308|4307|0
1635430560000|2021-10-28 14:16:00|4307.5|4306.5|4308|4307|4308|4307|4306|4304.5|0
1635430570000|2021-10-28 14:16:10|4307.5|4306.5|4307|4306|4307.5|4306.5|4306|4304.5|0
1635430580000|2021-10-28 14:16:20|4306.5|4305.5|4307|4306.5|4307|4306.5|4306|4304.5|0
1635430590000|2021-10-28 14:16:30|4306.5|4306|4305|4303.5|4306.5|4306|4303|4302|0
1635430600000|2021-10-28 14:16:40|4304.5|4304|4304.5|4303.5|4305|4304|4304|4303.5|0
1635430610000|2021-10-28 14:16:50|4305|4304|4307|4305.5|4307.5|4305.5|4305|4304|0
1635430620000|2021-10-28 14:17:00|4307.5|4306|4308|4307|4308|4307|4307.5|4306|0
1635430630000|2021-10-28 14:17:10|4309|4307.5|4309|4307.5|4309|4307.5|4309|4307.5|0
1635430640000|2021-10-28 14:17:20|4309.5||4309||4309.5||4309||0
1635430650000|2021-10-28 14:17:30|4309.5|4308|4311.5|4310.5|4312|4310.5|4309|4308|0
1635430660000|2021-10-28 14:17:40|4312|4311|4312|4310.5|4313.5|4312.5|4311.5|4309.5|0
1635430670000|2021-10-28 14:17:50|4312.5|4311|4313.5|4311.5|4313.5|4312.5|4312|4310.5|0
1635430680000|2021-10-28 14:18:00|4314|4312|4314|4313|4314|4313|4312.5|4310.5|0
1635430690000|2021-10-28 14:18:10|4314.5|4312.5|4312.5|4311|4314.5|4312.5|4312.5|4311|291
1635430700000|2021-10-28 14:18:20|4312|4311.5|4312|4311|4312|4311.5|4311.5|4310.5|398
1635430710000|2021-10-28 14:18:30|4311.5|4310.5|4309|4307.5|4311.5|4310.5|4309|4307|1006
1635430720000|2021-10-28 14:18:40|4308.5|4308|4309|4307|4309|4308|4308|4307|241
1635430730000|2021-10-28 14:18:50|4308.5|4308|4307|4305.5|4308.5|4308|4307|4305|860
1635430740000|2021-10-28 14:19:00|4306.5|4305|4307|4306|4307|4306|4306|4305|150
1635430750000|2021-10-28 14:19:10|4307.5|4306.5|4308|4307|4308|4307|4307|4306.5|1094
1635430760000|2021-10-28 14:19:20|4308.5|4307.5|4306.5|4305.5|4308.5|4308|4305.5|4305|685
1635430770000|2021-10-28 14:19:30|4306|4305|4304.5|4303.5|4306|4305.5|4304.5|4303.5|442
1635430780000|2021-10-28 14:19:40|4305.5|4303|4305.5|4303.5|4305.5|4304|4305.5|4302|422
1635430790000|2021-10-28 14:19:50||4304||4304||4304||4303.5|0
1635430800000|2021-10-28 14:20:00|4305|4303.5|4302.5|4301|4305|4303.5|4301.5|4300.5|3162
1635430810000|2021-10-28 14:20:10|4302|4301.5|4303|4301.5|4303.5|4301.5|4301.5|4300.5|889
1635430820000|2021-10-28 14:20:20|4302.5|4302|4304.5|4303|4304.5|4303|4302.5|4301.5|977
1635430830000|2021-10-28 14:20:30|4304|4302.5|4303.5|4302|4304|4302.5|4302|4300.5|1105
1635430840000|2021-10-28 14:20:40|4303|4302.5|4303.5|4302.5|4304.5|4303.5|4303|4302.5|634
1635430850000|2021-10-28 14:20:50|4304|4303|4304.5|4302.5|4304.5|4303|4303.5|4302.5|100
1635430860000|2021-10-28 14:21:00|4304|4303|4303.5|4302|4304.5|4303|4301.5|4300.5|1217
1635430870000|2021-10-28 14:21:10|4304|4302.5|4306.5|4305|4306.5|4305|4303.5|4302.5|2079
1635430880000|2021-10-28 14:21:20|4307|4305.5|4306.5|4305.5|4307|4306|4305.5|4304.5|100
1635430890000|2021-10-28 14:21:30|4307|4305|4304.5|4303|4307.5|4305|4304.5|4302.5|3201
1635430900000|2021-10-28 14:21:40|4304|4302.5|4304.5|4303.5|4304.5|4303.5|4302.5|4302|1664
1635430910000|2021-10-28 14:21:50|4305|4304|4303|4302|4305|4304|4303|4302|1417
1635430920000|2021-10-28 14:22:00|4302.5|4302.5|4303|4302|4303|4302.5|4302.5|4302|271
1635430930000|2021-10-28 14:22:10|4303.5|4302.5|4303.5|4302|4303.5|4303|4303|4301|1696
1635430940000|2021-10-28 14:22:20|4303|4302.5|4305.5|4304|4306|4304|4303|4302.5|416
1635430950000|2021-10-28 14:22:30|4306|4305|4306.5|4305|4307.5|4306|4305.5|4305|515
1635430970000|2021-10-28 14:22:50|4306|4305.5|4304.5|4303|4306|4305.5|4303.5|4303|1575
1635430980000|2021-10-28 14:23:00|4304|4303.5|4304|4302.5|4304.5|4304|4304|4302.5|1521
1635430990000|2021-10-28 14:23:10|4303.5|4303|4302.5|4301|4303.5|4303|4302|4301|548
1635431000000|2021-10-28 14:23:20|4303|4301.5|4304|4303|4304.5|4303.5|4303|4301.5|1912
1635431010000|2021-10-28 14:23:30|4303.5|4302.5|4303|4302|4303.5|4302.5|4303|4302|701
1635431020000|2021-10-28 14:23:40|4302.5|4301.5|4300.5|4300|4302.5|4302|4300.5|4300|2868
1635431030000|2021-10-28 14:23:50||4299.5||4299.5||4300||4299.5|393
1635431040000|2021-10-28 14:24:00|4300|4300|4300|4298.5|4300.5|4300|4299.5|4298.5|1133
1635431050000|2021-10-28 14:24:10|4299.5|4299|4299.5|4298|4300|4299|4299.5|4298|810
1635431060000|2021-10-28 14:24:20|4299|4298.5|4300|4299|4300.5|4299|4299|4298.5|222
1635431070000|2021-10-28 14:24:30|4299.5|4298.5|4300.5|4299|4300.5|4299|4299|4298|333
1635431080000|2021-10-28 14:24:40|4300|4298.5|4300|4299|4300.5|4299|4300|4298|455
1635431090000|2021-10-28 14:24:50|4299.5|4298.5|4300.5|4299|4300.5|4299|4299.5|4298.5|276
1635431100000|2021-10-28 14:25:00|4300|4299.5|4300.5|4299.5|4300.5|4300|4299.5|4299|1258
1635431110000|2021-10-28 14:25:10|4300|4300|4300.5|4299|4302.5|4300.5|4300|4298.5|5065
1635431120000|2021-10-28 14:25:20|4301|4299.5|4301|4300.5|4302|4300.5|4300.5|4299.5|1148
1635431130000|2021-10-28 14:25:30|4300.5|4300|4300.5|4299|4300.5|4300|4300.5|4299|311
1635431140000|2021-10-28 14:25:40||4299.5||4299.5||4299.5||4299.5|0
1635431150000|2021-10-28 14:25:50|4300|4299|4301|4300|4301.5|4300|4300|4298.5|1437
1635431160000|2021-10-28 14:26:00|4301.5|4300.5|4302.5|4301.5|4302.5|4301.5|4301.5|4300.5|833
1635431170000|2021-10-28 14:26:10|4303|4302|4302.5|4301.5|4303.5|4302.5|4301.5|4300.5|3972
1635431180000|2021-10-28 14:26:20|4303|4302|4304.5|4303.5|4304.5|4303.5|4303|4302|642
1635431190000|2021-10-28 14:26:30|4304|4303|4302|4301|4304|4303|4302|4301|1730
1635431200000|2021-10-28 14:26:40|4302.5|4300.5|4302|4301|4302.5|4301|4302|4300|553
1635431220000|2021-10-28 14:27:00|4302.5|4301.5|4300|4299|4302.5|4301.5|4300|4299|1726
1635431230000|2021-10-28 14:27:10|4300.5|4299.5|4301.5|4300.5|4301.5|4300.5|4300.5|4299.5|1606
1635431240000|2021-10-28 14:27:20|4302.5||4302||4302.5||4302||816
1635431250000|2021-10-28 14:27:30|4301.5|4301|4301.5|4300.5|4302.5|4302|4301|4300|6581
1635431260000|2021-10-28 14:27:40|4302|4300|4303|4301|4303|4301|4301|4300|1017
1635431270000|2021-10-28 14:27:50|4302.5|4300.5|4302|4301|4302.5|4301|4301|4300.5|307
1635431280000|2021-10-28 14:28:00|4302.5|4302|4303|4301.5|4303|4302|4301|4300.5|2227
1635431290000|2021-10-28 14:28:10|4302.5|4302|4302.5|4301|4302.5|4302|4302|4301|431
1635431300000|2021-10-28 14:28:20|4303|4301.5|4306|4304.5|4306|4304.5|4303|4301.5|4370
1635431310000|2021-10-28 14:28:30|4305.5|4303.5|4306.5|4306|4306.5|4306|4305|4303.5|2462
1635431320000|2021-10-28 14:28:40|4307|4306.5|4305.5|4304|4307.5|4306.5|4305.5|4304|2904
1635431330000|2021-10-28 14:28:50|4305|4303.5|4305.5|4304.5|4305.5|4304.5|4303.5|4302.5|2576
1635431340000|2021-10-28 14:29:00|4305|4304|4304|4302.5|4305|4304|4303|4301.5|3406
1635431350000|2021-10-28 14:29:10|4304.5|4303|4305.5|4304.5|4306.5|4305.5|4304.5|4303|4674
1635431360000|2021-10-28 14:29:20|4306|4304|4305|4304|4306.5|4304.5|4304.5|4304|250
1635431370000|2021-10-28 14:29:30|4305.5|4304.5|4304.5|4303.5|4305.5|4304.5|4304.5|4303.5|858
1635431380000|2021-10-28 14:29:40|4305|4304|4305|4303.5|4305|4304|4305|4303.5|743
1635431390000|2021-10-28 14:29:50|4304.5|4303|4304|4303|4305|4303.5|4304|4303|688
1635431400000|2021-10-28 14:30:00|4303.5|4302.5|4304.5|4304|4305|4304|4303|4302.5|1156
1635431410000|2021-10-28 14:30:10|4304|4303.5|4303|4302.5|4304|4303.5|4303|4302|1346
1635431420000|2021-10-28 14:30:20|4303.5|4302|4304|4303|4304.5|4303|4302.5|4301.5|3149
1635431430000|2021-10-28 14:30:30|4304.5||4304||4304.5||4304||153
1635431440000|2021-10-28 14:30:40|4304.5|4303.5|4303|4301.5|4304.5|4303.5|4302.5|4301.5|1406
1635431450000|2021-10-28 14:30:50|4302.5|4301|4302.5|4301.5|4303|4301.5|4302.5|4301|325
1635431460000|2021-10-28 14:31:00|4303|4301|4303.5|4302|4304|4302|4303|4301|1164
1635431470000|2021-10-28 14:31:10|4303|4301.5|4302.5|4301.5|4303|4302|4302.5|4301|682
1635431480000|2021-10-28 14:31:20|4303|4302|4301|4300|4303|4302.5|4300.5|4300|3093
1635431490000|2021-10-28 14:31:30|4301.5|4300.5|4303|4301|4303|4301|4301|4300.5|1559
1635431500000|2021-10-28 14:31:40|4302.5|4301.5|4302|4300.5|4302.5|4301.5|4302|4300|841
1635431510000|2021-10-28 14:31:50|||||||||160
1635431520000|2021-10-28 14:32:00|4302.5|4301|4301|4300.5|4303|4302.5|4301|4300|3321
1635431530000|2021-10-28 14:32:10|4301.5|4300|4302|4300.5|4302|4300.5|4301.5|4300|243
1635431540000|2021-10-28 14:32:20|4301.5|4301.5|4302|4300.5|4302|4301.5|4301|4300.5|2849
1635431550000|2021-10-28 14:32:30|4301.5|4301|4303|4301.5|4303|4302.5|4301.5|4301|2033
1635431560000|2021-10-28 14:32:40|4302.5||4303||4303||4302.5||754
1635431570000|2021-10-28 14:32:50|4302.5|4302|4302|4300.5|4303|4302|4301.5|4300.5|4347
1635431580000|2021-10-28 14:33:00|4302.5|4301|4303|4301.5|4303.5|4302.5|4302|4301|2695
1635431590000|2021-10-28 14:33:10|4302.5|4301|4301.5|4300.5|4302.5|4301.5|4301|4300.5|631
1635431600000|2021-10-28 14:33:20|4302|4301|4301.5|4300.5|4302|4301|4301|4300.5|789
1635431610000|2021-10-28 14:33:30|4302|4301|4301.5|4300.5|4302|4301|4301.5|4300.5|1951
1635431620000|2021-10-28 14:33:40|||||||||2
1635431630000|2021-10-28 14:33:50|4302|4301|4301.5|4300.5|4302|4301|4301|4300|3342
1635431640000|2021-10-28 14:34:00|4302|4301|4302.5|4301|4302.5|4302|4301.5|4301|1882
1635431650000|2021-10-28 14:34:10|4302||4302||4302||4301.5||203
1635431660000|2021-10-28 14:34:20|4302.5|4301.5|4301.5|4301|4303|4302.5|4301.5|4301|2593
1635431670000|2021-10-28 14:34:30|4301|4300.5|4301|4300|4301|4300.5|4301|4300|2512
1635431680000|2021-10-28 14:34:40|||||||||75
1635431690000|2021-10-28 14:34:50|4300.5|4300.5|4301|4300|4301|4300.5|4300.5|4300|1135
1635431700000|2021-10-28 14:35:00|4301.5|4300.5|4300.5|4299.5|4301.5|4300.5|4300.5|4299.5|3255
1635431710000|2021-10-28 14:35:10|4300|4299|4298.5|4297.5|4300|4299.5|4297.5|4297|12599
1635431720000|2021-10-28 14:35:20|4298|4297|4298|4297|4298|4297|4298|4297|380
1635431730000|2021-10-28 14:35:30|4298.5||4298||4298.5||4298||359
1635431740000|2021-10-28 14:35:40|4297.5|4296.5|4298|4297|4298.5|4298|4296.5|4295|3122
1635431750000|2021-10-28 14:35:50|4298.5|4298|4298|4297|4299|4298.5|4298|4297|6532
1635431760000|2021-10-28 14:36:00|4297.5|4296.5|4297|4296|4297.5|4297|4297|4296|1680
1635431770000|2021-10-28 14:36:10|4296.5|4295.5|4295|4294|4296.5|4295.5|4295|4294|5038
1635431780000|2021-10-28 14:36:20|4295.5|4294.5|4295|4294|4296.5|4296|4295|4294|2511
1635431790000|2021-10-28 14:36:30|4294.5|4293.5|4295|4293.5|4295|4293.5|4294|4293.5|831
1635431800000|2021-10-28 14:36:40|4294.5|4294|4294.5|4294|4294.5|4294.5|4294.5|4293.5|178
1635431810000|2021-10-28 14:36:50|4294|4293.5|4294|4293|4294|4293.5|4294|4293|986
1635431820000|2021-10-28 14:37:00|4294.5|4293.5|4295.5|4295|4296|4295|4294.5|4293.5|747
1635431830000|2021-10-28 14:37:10|4295|4294.5|4294.5|4293.5|4295|4294.5|4294.5|4293.5|1007
1635431840000|2021-10-28 14:37:20|4294|4293|4294|4293|4294|4293.5|4293.5|4292.5|3003
1635431850000|2021-10-28 14:37:30|4293.5|4292.5|4294|4293|4294|4293|4293.5|4292.5|362
1635431860000|2021-10-28 14:37:40|4293|4292.5|4294|4293|4294|4293|4293|4292.5|2274
1635431870000|2021-10-28 14:37:50|4293.5|4292.5|4292|4291|4293.5|4293|4291.5|4291|11398
1635431880000|2021-10-28 14:38:00|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|694
1635431900000|2021-10-28 14:38:20|4293|4292|4292.5|4291.5|4294|4293|4292|4291.5|6436
1635431910000|2021-10-28 14:38:30|4292|4291|4290|4289|4292|4291|4289.5|4289|7476
1635431920000|2021-10-28 14:38:40|4290.5|4289.5|4291|4290.5|4291.5|4290.5|4290|4289|3416
1635431930000|2021-10-28 14:38:50|4291.5|4291|4292|4291|4292.5|4291|4291|4291|898
1635431940000|2021-10-28 14:39:00|4292.5|4291.5|4292.5|4291|4292.5|4291.5|4292|4291|829
1635431950000|2021-10-28 14:39:10|4293|4291.5|4292|4291|4293.5|4292|4292|4291|1037
1635431960000|2021-10-28 14:39:20|4292.5|4291.5|4293|4292|4293.5|4292.5|4292.5|4291.5|1768
1635431970000|2021-10-28 14:39:30|4292.5|4291.5|4293|4292.5|4294.5|4293.5|4292|4291.5|3693
1635431980000|2021-10-28 14:39:40|4292.5|4292|4292|4291|4294|4293|4292|4291|9120
1635431990000|2021-10-28 14:39:50|4291.5|4290.5|4291|4290.5|4291.5|4290.5|4290.5|4289.5|1858
1635432000000|2021-10-28 14:40:00|4291.5|4291|4293|4292|4293|4292|4291.5|4290.5|5870
1635432010000|2021-10-28 14:40:10|4293.5|4292.5|4296|4295|4296.5|4295.5|4293.5|4292.5|4860
1635432020000|2021-10-28 14:40:20|4296.5|4295.5|4296.5|4296|4297|4296|4296.5|4295|1841
1635432030000|2021-10-28 14:40:30|4296|4295.5|4293.5|4292.5|4296|4295.5|4293.5|4292|4086
1635432040000|2021-10-28 14:40:40|4292.5|4292|4292.5|4291.5|4294|4292.5|4292.5|4291.5|5766
1635432050000|2021-10-28 14:40:50|4292|4291|4291.5|4290.5|4292.5|4291.5|4291.5|4290.5|389
1635432060000|2021-10-28 14:41:00|4292|4291|4291.5|4290.5|4292|4291|4291.5|4290.5|122
1635432070000|2021-10-28 14:41:10|4292|4291|4291|4290|4293|4292|4290.5|4290|4042
1635432080000|2021-10-28 14:41:20|4290.5|4289.5|4292|4291.5|4292|4291.5|4290.5|4289.5|2919
1635432090000|2021-10-28 14:41:30|4292.5|4291|4290.5|4289.5|4292.5|4291|4290.5|4289.5|1308
1635432100000|2021-10-28 14:41:40|4291|4290|4291.5|4290.5|4291.5|4290.5|4291|4290|52
1635432110000|2021-10-28 14:41:50||4290||4290.5||4290.5||4290|31
1635432120000|2021-10-28 14:42:00|4292|4291|4291|4289.5|4292.5|4291|4289.5|4288.5|3985
1635432130000|2021-10-28 14:42:10|4290.5|4289|4291.5|4290|4291.5|4291|4290|4289|5472
1635432140000|2021-10-28 14:42:20|4291|4289.5|4293|4292|4293.5|4292|4290|4289.5|5926
1635432150000|2021-10-28 14:42:30|4293.5|4292.5|4293|4292|4293.5|4292.5|4293|4292|2523
1635432160000|2021-10-28 14:42:40|4293.5|4292.5|4294|4293|4294.5|4293.5|4293.5|4292.5|2766
1635432170000|2021-10-28 14:42:50|4294.5|4293.5|4295|4294|4296|4294.5|4294.5|4293.5|3273
1635432180000|2021-10-28 14:43:00|4295.5|4294.5|4296.5|4295.5|4296.5|4295.5|4295.5|4294.5|4967
1635432190000|2021-10-28 14:43:10|4296|4295|4295|4294.5|4296|4295.5|4294.5|4293.5|7015
1635432200000|2021-10-28 14:43:20|4295.5|4295|4299.5|4298.5|4299.5|4299|4295.5|4295|4973
1635432210000|2021-10-28 14:43:30|4300|4299|4300.5|4299.5|4301|4299.5|4299.5|4299|1213
1635432220000|2021-10-28 14:43:40|4301|4300|4300.5|4299.5|4301|4300.5|4300.5|4299|4471
1635432230000|2021-10-28 14:43:50|4301|4300|4300.5|4299|4302|4301.5|4300.5|4299|3837
1635432240000|2021-10-28 14:44:00|4300|4298.5|4301.5|4300.5|4301.5|4300.5|4299.5|4298.5|2483
1635432250000|2021-10-28 14:44:10|4301|4300|4300.5|4299.5|4301|4300|4299.5|4298.5|4958
1635432260000|2021-10-28 14:44:20|4301|4300|4301|4300.5|4301.5|4301|4301|4300|3535
1635432270000|2021-10-28 14:44:30|4300.5|4300|4299.5|4299|4301|4300|4299.5|4299|8156
1635432280000|2021-10-28 14:44:40|4299|4298.5|4299|4298|4300.5|4299.5|4299|4298|8882
1635432290000|2021-10-28 14:44:50|4298.5|4297.5|4301.5|4300.5|4302|4301|4298|4297.5|3800
1635432300000|2021-10-28 14:45:00|4301|4300|4302.5|4301|4304.5|4303.5|4300.5|4300|10443
1635432310000|2021-10-28 14:45:10|4303|4301.5|4303.5|4302|4303.5|4302|4303|4301.5|0
1635432320000|2021-10-28 14:45:20|4303|4302.5|4300.5|4299.5|4303|4302.5|4300.5|4299.5|3374
1635432330000|2021-10-28 14:45:30|4301|4300|4303.5|4302.5|4303.5|4302.5|4301|4300|583
1635432340000|2021-10-28 14:45:40|4304|4303|4304|4302.5|4305.5|4304.5|4303.5|4302|3984
1635432350000|2021-10-28 14:45:50|4304.5|4303|4304.5|4303|4304.5|4303.5|4302|4301.5|1692
1635432360000|2021-10-28 14:46:00|4304|4302.5|4304.5|4303|4304.5|4303|4303.5|4302|2289
1635432370000|2021-10-28 14:46:10|4305|4303.5|4307|4305.5|4307|4306.5|4305|4303.5|3593
1635432380000|2021-10-28 14:46:20|4307.5|4306|4307|4306|4308|4306.5|4306.5|4306|537
1635432390000|2021-10-28 14:46:30|4306.5|4305.5|4304|4303|4306.5|4305.5|4304|4303|1625
1635432400000|2021-10-28 14:46:40|4304.5|4302.5|4303.5|4302|4304.5|4302.5|4302.5|4302|620
1635432410000|2021-10-28 14:46:50|4303|4301.5|4302.5|4301.5|4303|4302|4302.5|4300.5|459
1635432420000|2021-10-28 14:47:00|4302|4301|4301.5|4300|4302|4301.5|4300.5|4299|2870
1635432430000|2021-10-28 14:47:10|4302|4300.5|4301|4299.5|4302|4301|4300.5|4299|4425
1635432440000|2021-10-28 14:47:20||4300||4299.5||4300||4299.5|1
1635432450000|2021-10-28 14:47:30|4302|4300|4303|4302|4303.5|4302|4301.5|4299.5|7012
1635432460000|2021-10-28 14:47:40|4302.5|4301.5|4302|4301.5|4303|4301.5|4302|4300|6581
1635432470000|2021-10-28 14:47:50|4302.5|4301|4301|4300|4302.5|4301|4301|4300|368
1635432480000|2021-10-28 14:48:00|4301.5|4300.5|4302|4300.5|4302|4301|4301.5|4300.5|0
1635432490000|2021-10-28 14:48:10|4301.5|4301|4301|4300|4301.5|4301|4301|4300|498
1635432500000|2021-10-28 14:48:20|4300.5|4299.5|4299.5|4298.5|4301|4300|4299.5|4298|838
1635432510000|2021-10-28 14:48:30|4300|4299|4299.5|4298.5|4300.5|4299.5|4299.5|4298|124
1635432520000|2021-10-28 14:48:40|4300|4299|4301.5|4300|4301.5|4301|4300|4299|761
1635432530000|2021-10-28 14:48:50|4302|4300.5|4301.5|4301|4302.5|4301|4301|4299.5|1790
1635432540000|2021-10-28 14:49:00|4302.5||4302.5||4303||4302.5||40
1635432550000|2021-10-28 14:49:10|4303|4301.5|4303.5|4302.5|4304|4303|4303|4301.5|2135
1635432560000|2021-10-28 14:49:20|4303|4302|4302|4301|4304|4303|4302|4301|2482
1635432570000|2021-10-28 14:49:30|4302.5|4301.5|4302.5|4301|4303|4302|4302|4301|1325
1635432580000|2021-10-28 14:49:40|4303|4302|4305|4304|4305.5|4304.5|4303|4302|2910
1635432590000|2021-10-28 14:49:50|4305.5|4304.5|4307|4305.5|4307.5|4307|4305|4304|6008
1635432600000|2021-10-28 14:50:00|4307.5|4306|4306.5|4306|4307.5|4306.5|4306.5|4305.5|1910
1635432610000|2021-10-28 14:50:10|4307|4305.5|4306.5|4305.5|4307|4306|4306|4305.5|1595
1635432620000|2021-10-28 14:50:20|4306|4305|4305.5|4304.5|4307|4306|4305|4304|4133
1635432630000|2021-10-28 14:50:30|4306|4304|4305|4304|4306|4304.5|4305|4304|742
1635432640000|2021-10-28 14:50:40|4306|4304.5|4306|4304.5|4306|4304.5|4306|4304.5|150
1635432650000|2021-10-28 14:50:50|4306.5|4305|4307.5|4306.5|4307.5|4306.5|4306.5|4305|230
1635432660000|2021-10-28 14:51:00|4307|4307|4308.5|4307.5|4309|4308|4307|4306.5|4278
1635432670000|2021-10-28 14:51:10|4308|4307|4305|4304|4308.5|4307|4304|4303|7623
1635432680000|2021-10-28 14:51:20|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|4305.5|4304|541
1635432690000|2021-10-28 14:51:30|4306|4305|4305.5|4304.5|4306|4305|4305.5|4304.5|437
1635432700000|2021-10-28 14:51:40|4306|4304|4305.5|4304.5|4306|4304.5|4305|4304|870
1635432710000|2021-10-28 14:51:50|4306||4305.5||4306||4305.5||1
1635432720000|2021-10-28 14:52:00|4306|4305.5|4303.5|4302.5|4306|4305.5|4303.5|4302|3747
1635432730000|2021-10-28 14:52:10|4304|4303|4305|4303.5|4305|4303.5|4304|4303|410
1635432740000|2021-10-28 14:52:20|4304.5|4303|4304|4303.5|4305|4304|4304|4303|1175
1635432750000|2021-10-28 14:52:30||4302.5||4302.5||4302.5||4302.5|334
1635432760000|2021-10-28 14:52:40|4304.5|4303|4305|4304|4305|4304|4304|4303|666
1635432770000|2021-10-28 14:52:50|4305.5|4304.5|4306.5|4305.5|4306.5|4305.5|4304.5|4303.5|3099
1635432780000|2021-10-28 14:53:00|4306|4305|4306|4305|4306.5|4305|4305.5|4304.5|1741
1635432790000|2021-10-28 14:53:10|4306.5|4304.5|4305.5|4304.5|4306.5|4305|4305.5|4304|1027
1635432800000|2021-10-28 14:53:20|4305|4304|4303|4302|4305|4304|4303|4301.5|1818
1635432810000|2021-10-28 14:53:30|4303.5|4301.5|4302|4301|4304|4302.5|4302|4301|2914
1635432820000|2021-10-28 14:53:40|4301.5|4300.5|4302|4300.5|4302.5|4300.5|4301|4300|669
1635432830000|2021-10-28 14:53:50|4302.5|4301|4302.5|4301.5|4302.5|4301.5|4301.5|4301|337
1635432840000|2021-10-28 14:54:00|4303|4302|4303.5|4302.5|4303.5|4302.5|4303|4301.5|1102
1635432850000|2021-10-28 14:54:10|4304|4302|4304|4303|4304|4303|4303.5|4302|3027
1635432870000|2021-10-28 14:54:30|4303.5|4302.5|4303|4302|4303.5|4303|4303|4302|970
1635432880000|2021-10-28 14:54:40|4302|4301.5|4301.5|4300.5|4302|4301.5|4301.5|4300.5|2462
1635432890000|2021-10-28 14:54:50|4302|4301|4303|4302|4303|4302|4302|4300.5|2283
1635432900000|2021-10-28 14:55:00|4303.5||4303.5||4303.5||4303.5||1090
1635432910000|2021-10-28 14:55:10|4303|4302.5|4302|4301|4303|4303|4302|4301|3693
1635432920000|2021-10-28 14:55:20|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300|62
1635432930000|2021-10-28 14:55:30|4301|4300|4298.5|4297.5|4301.5|4300|4298.5|4297|4469
1635432940000|2021-10-28 14:55:40|4299|4298|4299.5|4298|4299.5|4298.5|4299|4297.5|570
1635432950000|2021-10-28 14:55:50|4299|4297.5|4297|4296|4299|4297.5|4297|4296|1156
1635432960000|2021-10-28 14:56:00|4297.5|4296.5|4298|4296.5|4298|4297|4297.5|4296.5|675
1635432970000|2021-10-28 14:56:10|4297.5||4297.5||4298||4297.5||115
1635432980000|2021-10-28 14:56:20|4297|4296|4294|4293|4297|4296|4294|4292.5|3187
1635432990000|2021-10-28 14:56:30|4293.5|4292.5|4294|4293|4295|4293.5|4293|4292|2208
1635433000000|2021-10-28 14:56:40|4293.5|4292.5|4293|4292|4293.5|4292.5|4292|4290.5|1447
1635433010000|2021-10-28 14:56:50|||||||||202
1635433020000|2021-10-28 14:57:00|4293.5|4292.5|4295.5|4294.5|4295.5|4294.5|4293.5|4292.5|4087
1635433030000|2021-10-28 14:57:10|4295|4294|4293.5|4292.5|4295|4294|4293|4292|2342
1635433040000|2021-10-28 14:57:20|4294|4293|4293.5|4292.5|4294|4293|4293.5|4292.5|1091
1635433050000|2021-10-28 14:57:30|||||||||408
1635433060000|2021-10-28 14:57:40|4293|4292|4291|4290|4293.5|4292.5|4291|4290|6802
1635433070000|2021-10-28 14:57:50|4291.5|4290.5|4291|4289.5|4291.5|4290.5|4290.5|4289|4086
1635433080000|2021-10-28 14:58:00|4291.5|4290|4290.5|4290|4293.5|4292.5|4290.5|4289|7268
1635433090000|2021-10-28 14:58:10|4290|4289.5|4292|4291|4292|4291.5|4289|4288|10598
1635433100000|2021-10-28 14:58:20|4292.5|4291.5|4293|4291|4294|4293|4292|4291|3773
1635433110000|2021-10-28 14:58:30|4294|4291.5|4294|4293|4295|4294|4293|4291.5|3142
1635433120000|2021-10-28 14:58:40|4294.5|4293.5|4295.5|4294.5|4295.5|4295|4294|4293.5|670
1635433130000|2021-10-28 14:58:50||4294||4294||4294||4294|0
1635433140000|2021-10-28 14:59:00|4295|4293.5|4294.5|4293.5|4295|4293.5|4294|4293.5|1758
1635433150000|2021-10-28 14:59:10|4295|4295|4293.5|4292.5|4295.5|4295|4293.5|4292.5|5930
1635433160000|2021-10-28 14:59:20|4293|4293|4294|4293|4294.5|4294|4292.5|4291.5|5037
1635433170000|2021-10-28 14:59:30|4294.5|4293.5|4294.5|4293|4295|4294|4293|4291|4167
1635433180000|2021-10-28 14:59:40|||||||||125
1635433190000|2021-10-28 14:59:50|4294|4293.5|4294.5|4293.5|4295|4294|4294|4293|1597
1635433200000|2021-10-28 15:00:00|4293.5|4293|4295|4294|4296|4295|4293.5|4293|1211
1635433210000|2021-10-28 15:00:10|4295.5|4294.5|4296|4294.5|4296.5|4294.5|4295.5|4294.5|629
1635433220000|2021-10-28 15:00:20|4296.5|4295|4296.5|4295.5|4297.5|4296|4296|4295|1553
1635433240000|2021-10-28 15:00:40||4296||4295.5||4296||4295.5|548
1635433250000|2021-10-28 15:00:50|4296|4295|4299|4298|4299.5|4298|4296|4295|3145
1635433260000|2021-10-28 15:01:00|4298|4297.5|4297|4295.5|4298|4297.5|4296.5|4295.5|1731
1635433270000|2021-10-28 15:01:10|4296.5|4295|4296|4295|4296.5|4295.5|4295|4294.5|301
1635433280000|2021-10-28 15:01:20|4296.5|4295.5|4297|4296|4297.5|4296|4296.5|4295.5|281
1635433290000|2021-10-28 15:01:30|4297.5|4296.5|4297.5|4296.5|4298.5|4297.5|4297.5|4296.5|1580
1635433310000|2021-10-28 15:01:50|4297|4296|4296.5|4295.5|4297|4296|4296|4295|3490
1635433320000|2021-10-28 15:02:00|4296|4295|4295|4294.5|4296|4295.5|4295|4294.5|520
1635433330000|2021-10-28 15:02:10|4294.5|4294|4293.5|4292.5|4294.5|4294|4293|4292.5|1899
1635433340000|2021-10-28 15:02:20|4294|4293|4294|4293.5|4294|4293.5|4293.5|4293|313
1635433350000|2021-10-28 15:02:30|4294.5|4293|4293.5|4292.5|4294.5|4293|4293.5|4292.5|998
1635433360000|2021-10-28 15:02:40|4293|4293|4292.5|4291.5|4293|4293|4292.5|4291.5|1083
1635433370000|2021-10-28 15:02:50|4292|4291|4292|4291|4292.5|4291.5|4291|4290|1421
1635433380000|2021-10-28 15:03:00|4292.5|4291.5|4292|4291|4294|4293|4292|4291|4729
1635433390000|2021-10-28 15:03:10|4292.5|4291.5|4292.5|4291|4292.5|4292|4292.5|4291|870
1635433400000|2021-10-28 15:03:20|4293|4291.5|4292|4291|4293|4292|4292|4291|1912
1635433410000|2021-10-28 15:03:30|||||||||228
1635433420000|2021-10-28 15:03:40|4292.5|4291.5|4293|4292.5|4293|4292.5|4292|4291.5|439
1635433430000|2021-10-28 15:03:50|4293.5|4293|4294|4293|4294|4293|4293.5|4293|1721
1635433440000|2021-10-28 15:04:00|||||||||780
1635433450000|2021-10-28 15:04:10|4294.5|4293.5|4296.5|4295|4296.5|4295|4294.5|4293.5|2291
1635433460000|2021-10-28 15:04:20||4294.5||4296||4296||4294.5|632
1635433470000|2021-10-28 15:04:30|4297|4295.5|4295|4293.5|4297|4296|4294.5|4293.5|5588
1635433480000|2021-10-28 15:04:40|4294.5||4294.5||4295||4294.5||384
1635433490000|2021-10-28 15:04:50|4294|4293|4294.5|4293.5|4295|4294.5|4294|4293|1052
1635433500000|2021-10-28 15:05:00|4295||4295||4295||4294.5||89
1635433510000|2021-10-28 15:05:10|4294.5|4294|4296|4294.5|4296|4294.5|4294.5|4294|1638
1635433520000|2021-10-28 15:05:20|4296.5|4295|4298|4297|4298|4297|4296.5|4295|1574
1635433530000|2021-10-28 15:05:30|4297.5|4296.5|4297.5|4296|4297.5|4297|4297|4296|2195
1635433540000|2021-10-28 15:05:40|4298|4296.5|4298|4297.5|4298.5|4297.5|4297.5|4296.5|3549
1635433550000|2021-10-28 15:05:50|4298.5|4298|4300|4298.5|4300.5|4299.5|4298.5|4298|1469
1635433560000|2021-10-28 15:06:00|4299.5|4298|4300|4298.5|4300|4298.5|4298.5|4297.5|2604
1635433570000|2021-10-28 15:06:10|4299.5|4299|4302|4300.5|4302|4301.5|4299.5|4298.5|2634
1635433580000|2021-10-28 15:06:20|4301.5|4300|4301.5|4300|4301.5|4300|4301|4300|1075
1635433590000|2021-10-28 15:06:30|4302|4300.5|4302|4301|4302|4301.5|4302|4300.5|779
1635433600000|2021-10-28 15:06:40|4301.5|4300.5|4302.5|4301|4302.5|4301|4300|4299|2890
1635433610000|2021-10-28 15:06:50|4302|4301.5|4301.5|4301|4302.5|4302|4301.5|4301|1455
1635433620000|2021-10-28 15:07:00|4302|4300.5|4302.5|4302|4302.5|4302|4301.5|4300.5|915
1635433630000|2021-10-28 15:07:10|4303|4302.5|4304|4303|4304|4303|4303|4302.5|620
1635433640000|2021-10-28 15:07:20|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|300
1635433650000|2021-10-28 15:07:30|4304|4303|4306|4305|4306|4305|4303.5|4303|917
1635433670000|2021-10-28 15:07:50|4306.5|4305.5|4308|4306.5|4308.5|4306.5|4306|4305.5|83
1635433680000|2021-10-28 15:08:00|4307.5|4306|4307.5|4306.5|4308|4307|4307|4306|1116
1635433690000|2021-10-28 15:08:10|4308||4307.5||4308||4307.5||7
1635433700000|2021-10-28 15:08:20|4307|4306|4308|4307|4308|4307.5|4307|4306|2196
1635433710000|2021-10-28 15:08:30|4307.5|4306.5|4308|4307|4308|4307.5|4307.5|4306.5|1162
1635433720000|2021-10-28 15:08:40|4307.5|4306.5|4308|4306.5|4309|4307.5|4307.5|4306.5|3658
1635433730000|2021-10-28 15:08:50|4307.5|4306|4306.5|4305.5|4307.5|4306.5|4306.5|4305.5|2616
1635433740000|2021-10-28 15:09:00|4306|4305|4308|4306.5|4308.5|4306.5|4306|4305|3895
1635433750000|2021-10-28 15:09:10|4307.5|4306|4307|4306|4307.5|4306.5|4306.5|4305|945
1635433760000|2021-10-28 15:09:20|4307.5|4306.5|4307.5|4306.5|4308|4307|4307.5|4306.5|2233
1635433770000|2021-10-28 15:09:30|4308|4306|4306.5|4305|4308|4306|4306.5|4305|1398
1635433780000|2021-10-28 15:09:40|4306|4305.5|4306|4305|4306|4305.5|4305.5|4305|0
1635433790000|2021-10-28 15:09:50|4306.5|4305.5|4307|4306|4307|4306|4306|4305.5|1641
1635433800000|2021-10-28 15:10:00|4308|4306.5|4307.5|4306.5|4308|4307|4307.5|4306|1290
1635433810000|2021-10-28 15:10:10|4308|4306|4308.5|4307.5|4309|4308|4307.5|4306|4136
1635433820000|2021-10-28 15:10:20|4309|4308|4310|4309|4310|4309.5|4309|4308|382
1635433830000|2021-10-28 15:10:30|4310.5|4310|4311|4310|4311|4310|4310.5|4309.5|2345
1635433840000|2021-10-28 15:10:40|4311.5|4310.5|4312|4311|4312.5|4311|4311.5|4310.5|1632
1635433850000|2021-10-28 15:10:50|4312.5|4311.5|4313.5|4312.5|4313.5|4312.5|4312|4311.5|626
1635433860000|2021-10-28 15:11:00|4313|4312|4313.5|4312.5|4314|4313|4313|4312|1524
1635433870000|2021-10-28 15:11:10|4314|4313|4314|4313|4314|4313|4313.5|4312.5|1815
1635433880000|2021-10-28 15:11:20|4315|4313.5|4313.5|4312.5|4315|4314|4313.5|4312.5|3605
1635433890000|2021-10-28 15:11:30|4314|4313|4314.5|4313.5|4314.5|4313.5|4314|4313|1
1635433900000|2021-10-28 15:11:40|4315|4314|4314.5|4314|4315|4314|4314.5|4313.5|2889
1635433910000|2021-10-28 15:11:50|4314|4313.5|4314|4313|4314|4313.5|4313.5|4312.5|2044
1635433920000|2021-10-28 15:12:00|4313.5|4312.5|4314|4312.5|4314|4312.5|4313|4312.5|1219
1635433930000|2021-10-28 15:12:10|4314.5|4313|4317|4316|4317|4316|4314|4313|3744
1635433940000|2021-10-28 15:12:20|4316.5|4315.5|4317|4316|4317.5|4316.5|4316.5|4315.5|2169
1635433950000|2021-10-28 15:12:30|4316.5|4315.5|4315|4314|4318.5|4317|4315|4314|3363
1635433960000|2021-10-28 15:12:40||4313.5||4313.5||4313.5||4313.5|0
1635433970000|2021-10-28 15:12:50|4315.5|4314|4318|4316.5|4318|4316.5|4315.5|4314|1204
1635433980000|2021-10-28 15:13:00|4317.5|4317|4318|4317|4318|4317|4317|4316|1222
1635433990000|2021-10-28 15:13:10|4317.5|4316.5|4317.5|4316.5|4318|4316.5|4317|4316|1376
1635434000000|2021-10-28 15:13:20|4316.5|4316|4316.5|4315.5|4319|4318|4316.5|4315.5|8335
1635434010000|2021-10-28 15:13:30|4317.5|4316|4316.5|4315.5|4317.5|4316|4316.5|4315.5|187
1635434020000|2021-10-28 15:13:40|||||||||201
1635434030000|2021-10-28 15:13:50|4316|4315|4314|4313|4316|4315.5|4314|4313|3304
1635434040000|2021-10-28 15:14:00|4313|4312.5|4313|4312|4314|4312.5|4312.5|4312|1109
1635434050000|2021-10-28 15:14:10|4313.5|4312.5|4313.5|4313|4314|4313|4313.5|4312.5|2953
1635434060000|2021-10-28 15:14:20|4313|4312.5|4312.5|4311.5|4313.5|4312.5|4312|4311.5|15583
1635434070000|2021-10-28 15:14:30|4313||4313||4313||4313||3
1635434080000|2021-10-28 15:14:40|4312.5||4313||4313||4312.5||686
1635434090000|2021-10-28 15:14:50|4312.5|4311|4311|4310|4312.5|4311.5|4310.5|4310|3312
1635434100000|2021-10-28 15:15:00|4310.5|4309.5|4311.5|4310.5|4311.5|4311|4310.5|4309.5|1334
1635434110000|2021-10-28 15:15:10|4311|4310|4311|4310|4311|4310|4310.5|4310|870
1635434120000|2021-10-28 15:15:20|4311.5|4310.5|4312.5|4312|4313.5|4313|4311|4310.5|5082
1635434130000|2021-10-28 15:15:30|4313|4312.5|4312.5|4311.5|4313|4312.5|4312.5|4311.5|1489
1635434140000|2021-10-28 15:15:40|4313|4312|4313|4312|4313.5|4312|4313|4312|614
1635434150000|2021-10-28 15:15:50|4312.5|4311.5|4313|4311.5|4313|4312|4310.5|4309.5|4918
1635434160000|2021-10-28 15:16:00|4312.5|4312|4313|4312|4314|4313|4312.5|4311.5|1113
1635434170000|2021-10-28 15:16:10|4312.5|4311.5|4313|4311.5|4313|4311.5|4312|4311.5|941
1635434180000|2021-10-28 15:16:20|4312.5|4312|4311|4310|4312.5|4312|4310.5|4309.5|6474
1635434190000|2021-10-28 15:16:30|4310.5|4309.5|4310|4308.5|4310.5|4310|4308|4307.5|3478
1635434200000|2021-10-28 15:16:40|4309.5|4308|4309.5|4308.5|4309.5|4308.5|4307|4305.5|2199
1635434210000|2021-10-28 15:16:50|4309|4308|4309.5|4308.5|4309.5|4308.5|4309|4308|446
1635434220000|2021-10-28 15:17:00|4310|4309|4309.5|4308|4310|4309.5|4309|4307.5|1529
1635434230000|2021-10-28 15:17:10|4310|4308.5|4309.5|4308|4310|4309.5|4309.5|4308|1190
1635434240000|2021-10-28 15:17:20|4310|4308.5|4308.5|4308|4310|4309|4308.5|4308|110
1635434250000|2021-10-28 15:17:30||4307.5||4307.5||4307.5||4307.5|434
1635434260000|2021-10-28 15:17:40|4309|4308|4309|4308|4309|4308|4309|4308|680
1635434270000|2021-10-28 15:17:50|4309.5|4308.5|4310.5|4309|4310.5|4309.5|4309.5|4308.5|2741
1635434280000|2021-10-28 15:18:00|4310|4309.5|4310|4309|4310|4309.5|4309.5|4309|829
1635434290000|2021-10-28 15:18:10||4309.5||4309||4309.5||4309|455
1635434300000|2021-10-28 15:18:20|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|127
1635434310000|2021-10-28 15:18:30|4311|4310|4311|4310|4311|4310.5|4310|4309.5|1905
1635434320000|2021-10-28 15:18:40|4311.5|4310.5|4312|4311|4312.5|4311.5|4311.5|4310.5|571
1635434330000|2021-10-28 15:18:50|4312.5|4311.5|4312.5|4311.5|4313|4311.5|4312.5|4311.5|900
1635434340000|2021-10-28 15:19:00|4312|4311|4312.5|4311.5|4312.5|4312|4312|4311|2035
1635434350000|2021-10-28 15:19:10|4313|4312|4313|4312|4313|4312|4313|4312|646
1635434360000|2021-10-28 15:19:20|4312.5|4312.5|4313.5|4312.5|4313.5|4312.5|4312.5|4312.5|102
1635434370000|2021-10-28 15:19:30|4313|4313|4314|4313|4314.5|4313.5|4313|4313|255
1635434380000|2021-10-28 15:19:40|4313.5|4313.5|4312|4311.5|4313.5|4313.5|4312|4311|3641
1635434390000|2021-10-28 15:19:50|4312.5||4312.5||4312.5||4312.5||402
1635434400000|2021-10-28 15:20:00|4312|4311|4311|4310|4312|4311|4311|4310|622
1635434410000|2021-10-28 15:20:10|4310.5|4309.5|4309|4308|4310.5|4310|4309|4308|1237
1635434420000|2021-10-28 15:20:20|4309.5|4308.5|4310|4309|4311|4310|4309.5|4308.5|1935
1635434430000|2021-10-28 15:20:30|4309.5|4308.5|4309|4308|4309.5|4309|4309|4308|1476
1635434440000|2021-10-28 15:20:40|4308.5|4307.5|4307.5|4306.5|4308.5|4307.5|4307|4306|850
1635434450000|2021-10-28 15:20:50|4307|4307|4309|4307.5|4310|4308.5|4307|4306.5|7156
1635434460000|2021-10-28 15:21:00|4310|4308|4309|4308|4310|4308.5|4308.5|4308|1601
1635434470000|2021-10-28 15:21:10|4309.5|4308.5|4309.5|4308.5|4310|4309|4309.5|4308.5|3
1635434480000|2021-10-28 15:21:20|4310|4309|4310|4309|4310.5|4310|4310|4309|2163
1635434490000|2021-10-28 15:21:30|4310.5|4309.5|4311|4310|4311|4310|4310.5|4309.5|301
1635434500000|2021-10-28 15:21:40|4311.5|4309.5|4312|4311|4312|4311|4311.5|4309.5|1068
1635434510000|2021-10-28 15:21:50|4311.5||4312||4312.5||4311.5||157
1635434520000|2021-10-28 15:22:00|4312.5|4311.5|4313.5|4312.5|4314|4312.5|4312|4311.5|975
1635434530000|2021-10-28 15:22:10|4313||4313||4313.5||4313||1045
1635434540000|2021-10-28 15:22:20|4313.5|4312|4313.5|4312.5|4314.5|4312.5|4313.5|4312|1708
1635434550000|2021-10-28 15:22:30|4313|4312|4312.5|4311.5|4313|4312|4311.5|4310|4051
1635434560000|2021-10-28 15:22:40|4313||4312.5||4313||4312.5||0
1635434570000|2021-10-28 15:22:50|4313|4312|4315|4314.5|4315|4314.5|4313|4312|800
1635434580000|2021-10-28 15:23:00|4314.5|4314|4313|4312.5|4314.5|4314|4313|4311.5|2626
1635434590000|2021-10-28 15:23:10|4312.5|4312|4311|4310|4312.5|4312|4311|4310|1122
1635434600000|2021-10-28 15:23:20||4310.5||4310.5||4310.5||4310.5|44
1635434610000|2021-10-28 15:23:30|4311.5||4311.5||4311.5||4311.5||259
1635434620000|2021-10-28 15:23:40|4312|4311|4313.5|4312.5|4314|4312.5|4312|4311|2355
1635434630000|2021-10-28 15:23:50|4314||4313.5||4314.5||4313.5||100
1635434640000|2021-10-28 15:24:00|4314|4312|4314|4313|4314.5|4313.5|4314|4312|1132
1635434650000|2021-10-28 15:24:10|4314.5|4313.5|4315|4314|4315|4314|4314.5|4313.5|764
1635434660000|2021-10-28 15:24:20|4315.5|4314.5|4316|4315|4316.5|4315|4315.5|4314.5|602
1635434670000|2021-10-28 15:24:30|4316.5|4315.5|4316.5|4316|4316.5|4316|4316.5|4315|1603
1635434680000|2021-10-28 15:24:40||4315.5||4315.5||4315.5||4315.5|102
1635434690000|2021-10-28 15:24:50|4316|4315|4314.5|4313.5|4316|4315.5|4314.5|4313.5|2186
1635434700000|2021-10-28 15:25:00||4314||4313.5||4314||4313.5|983
1635434710000|2021-10-28 15:25:10|4314|4313|4314.5|4313|4314.5|4313|4311.5|4310.5|3155
1635434720000|2021-10-28 15:25:20|4314|4313.5|4313.5|4312.5|4314|4313.5|4313.5|4312.5|365
1635434730000|2021-10-28 15:25:30|4314||4314||4314||4313.5||1015
1635434740000|2021-10-28 15:25:40|4313.5|4313.5|4315|4314|4315|4314|4313.5|4313.5|1080
1635434750000|2021-10-28 15:25:50|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|1571
1635434760000|2021-10-28 15:26:00|4316|4315.5|4314.5|4313.5|4316.5|4315.5|4314.5|4313.5|2644
1635434770000|2021-10-28 15:26:10|4315|4314|4315.5|4314|4315.5|4314|4315|4314|470
1635434780000|2021-10-28 15:26:20|4316|4315|4313.5|4312|4316|4315|4313.5|4312|2285
1635434790000|2021-10-28 15:26:30|4313|4311.5|4312|4311|4313|4312|4312|4311|186
1635434800000|2021-10-28 15:26:40|4312.5|4311.5|4314|4313|4314.5|4313.5|4312.5|4311.5|7196
1635434810000|2021-10-28 15:26:50|4314.5||4314.5||4314.5||4314.5||49
1635434820000|2021-10-28 15:27:00|4315|4313.5|4313.5|4312.5|4315|4314|4313.5|4312.5|1647
1635434830000|2021-10-28 15:27:10|4314.5|4313|4314|4313|4315|4313.5|4314|4313|2113
1635434840000|2021-10-28 15:27:20|4313.5|4312.5|4312|4310.5|4313.5|4312.5|4312|4310|2243
1635434850000|2021-10-28 15:27:30|4313|4311|4312.5|4311.5|4313|4312.5|4312.5|4311|408
1635434860000|2021-10-28 15:27:40|4312|4311|4311.5|4310|4312|4311|4311.5|4310|1402
1635434870000|2021-10-28 15:27:50|4311|4310.5|4311|4310|4311|4310.5|4310.5|4310|305
1635434880000|2021-10-28 15:28:00|4311.5||4311||4311.5||4311||443
1635434890000|2021-10-28 15:28:10|4310.5|4309.5|4309.5|4309|4310.5|4310|4309.5|4309|1397
1635434900000|2021-10-28 15:28:20|4310||4310||4310||4310||193
1635434910000|2021-10-28 15:28:30|4309.5|4308.5|4309.5|4309|4309.5|4309|4309.5|4308.5|937
1635434920000|2021-10-28 15:28:40|4310|4309.5|4311|4310|4311|4310.5|4309.5|4309.5|3337
1635434930000|2021-10-28 15:28:50|4311.5|4310.5|4312|4311|4312|4311|4311|4310|5277
1635434940000|2021-10-28 15:29:00|4312.5|4311.5|4313|4312|4313|4312|4312.5|4311.5|329
1635434950000|2021-10-28 15:29:10|4313.5|4312.5|4314.5|4313.5|4315|4314|4313.5|4312.5|7474
1635434960000|2021-10-28 15:29:20|4314|4313|4313.5|4312.5|4314|4313|4312|4311|3448
1635434970000|2021-10-28 15:29:30|4314|4313.5|4314.5|4313.5|4314.5|4314|4314|4313|1474
1635434980000|2021-10-28 15:29:40|4314|4313|4314.5|4313|4314.5|4313|4313.5|4312.5|1136
1635434990000|2021-10-28 15:29:50|4314|4312.5|4314|4312.5|4314|4312.5|4313.5|4312.5|913
1635490800000|2021-10-29 07:00:00|4348|4345.5|4340.5|4333.5|4348|4345.5|4340.5|4333.5|0
1635490810000|2021-10-29 07:00:10|4342|4339.5|4337|4333.5|4342|4339.5|4334.5|4330.5|0
1635490820000|2021-10-29 07:00:20|4337.5|4334|4336|4331|4340|4336.5|4336|4330.5|0
1635490830000|2021-10-29 07:00:30|4336.5|4334|4342|4336|4342|4336|4335.5|4332|0
1635490840000|2021-10-29 07:00:40|4339|4335.5|4339.5|4335|4342|4335.5|4339|4334.5|0
1635490850000|2021-10-29 07:00:50|4338|4334.5|4337.5|4334.5|4338|4334.5|4335.5|4330.5|0
1635490860000|2021-10-29 07:01:00|4338|4335|4336.5|4333|4338|4336.5|4336|4333|0
1635490870000|2021-10-29 07:01:10|4335.5|4330.5|4335|4330.5|4335.5|4333|4334.5|4330|0
1635490880000|2021-10-29 07:01:20|4334|4331|4324|4322|4334|4331|4324|4321|0
1635490890000|2021-10-29 07:01:30|4323.5|4322.5|4323|4321|4324.5|4322.5|4322|4320.5|0
1635490900000|2021-10-29 07:01:40|4323.5|4320.5|4317.5|4315.5|4323.5|4321.5|4315.5|4314|0
1635490910000|2021-10-29 07:01:50|4318|4316|4323.5|4322|4326.5|4325.5|4317.5|4316|0
1635490920000|2021-10-29 07:02:00|4323|4321|4323.5|4321.5|4324|4321.5|4319|4317|0
1635490930000|2021-10-29 07:02:10|4323|4322|4322|4320.5|4323.5|4322.5|4321.5|4319.5|0
1635490940000|2021-10-29 07:02:20|4322.5|4321|4321|4318.5|4322.5|4321|4321|4318|0
1635490950000|2021-10-29 07:02:30|4322|4319|4319.5|4318|4322.5|4320.5|4319|4317|0
1635490960000|2021-10-29 07:02:40|4320|4318.5|4317.5|4316|4321|4320.5|4317.5|4315.5|0
1635490970000|2021-10-29 07:02:50|4318|4315.5|4314.5|4313|4318|4315.5|4312|4311|0
1635490980000|2021-10-29 07:03:00|4315|4313.5|4315|4313|4315.5|4314|4314.5|4313|0
1635490990000|2021-10-29 07:03:10|4315.5|4313.5|4313.5|4311|4316|4313.5|4312.5|4311|0
1635491000000|2021-10-29 07:03:20|4314|4311.5|4313|4311.5|4314|4311.5|4313|4311.5|0
1635491010000|2021-10-29 07:03:30|4312.5|4312|4315.5|4314|4316.5|4314|4312.5|4311.5|0
1635491020000|2021-10-29 07:03:40|4315|4313.5|4322|4320|4322|4320|4315|4313.5|0
1635491030000|2021-10-29 07:03:50|4321.5|4320.5|4329.5|4328|4330.5|4329.5|4321.5|4320.5|0
1635491040000|2021-10-29 07:04:00|4329|4327.5|4331|4329|4331|4330|4325|4324|0
1635491050000|2021-10-29 07:04:10|4331.5|4329.5|4332|4331|4332.5|4331|4331|4329.5|0
1635491060000|2021-10-29 07:04:20|4331.5|4330.5|4332.5|4330.5|4335|4333.5|4330.5|4329.5|0
1635491070000|2021-10-29 07:04:30|4333|4331|4333.5|4331.5|4333.5|4331.5|4333|4331|0
1635491080000|2021-10-29 07:04:40|4333|4332|4327.5|4326.5|4333|4332|4326.5|4324.5|0
1635491090000|2021-10-29 07:04:50|4326.5|4326|4325|4323.5|4326.5|4326.5|4324|4323|0
1635491100000|2021-10-29 07:05:00|4325.5|4324.5|4324.5|4322.5|4328.5|4327|4324|4322.5|0
1635491110000|2021-10-29 07:05:10|4324|4323.5|4324|4322|4325.5|4323.5|4319.5|4318|0
1635491120000|2021-10-29 07:05:20|4323.5|4322.5|4330|4328|4330|4328|4323.5|4322.5|0
1635491130000|2021-10-29 07:05:30|4330.5|4328.5|4330|4328|4330.5|4328.5|4327|4325|0
1635491140000|2021-10-29 07:05:40|4330.5|4328.5|4338|4337|4338|4337|4330|4328.5|0
1635491150000|2021-10-29 07:05:50|4338.5|4336.5|4343|4341.5|4343|4341.5|4338|4336.5|0
1635491160000|2021-10-29 07:06:00|4343.5|4342|4341.5|4340|4345|4343|4338.5|4337|0
1635491170000|2021-10-29 07:06:10|4341|4339|4343|4341.5|4343|4341.5|4338|4337|0
1635491180000|2021-10-29 07:06:20|4344|4342|4339.5|4337.5|4344.5|4342.5|4337.5|4337|0
1635491190000|2021-10-29 07:06:30|4340|4338|4342|4341.5|4342|4341.5|4339.5|4338|0
1635491200000|2021-10-29 07:06:40|4342.5|4342|4341|4339.5|4344.5|4342.5|4340|4338.5|0
1635491210000|2021-10-29 07:06:50|4341.5|4339|4339|4338.5|4342.5|4341|4339|4337.5|0
1635491220000|2021-10-29 07:07:00|4339.5|4339.5|4344|4342.5|4344|4343|4339.5|4339.5|0
1635491230000|2021-10-29 07:07:10|4343.5|4342|4346.5|4345|4347|4345|4343|4341.5|0
1635491240000|2021-10-29 07:07:20|4346|4346|4348|4347|4348|4347|4346|4345|0
1635491250000|2021-10-29 07:07:30|4348.5|4347.5|4353.5|4352|4353.5|4352|4348.5|4347.5|0
1635491260000|2021-10-29 07:07:40|4353|4351.5|4354.5|4354|4354.5|4354|4353|4351.5|0
1635491270000|2021-10-29 07:07:50|4355.5|4354.5|4356.5|4355|4357|4356.5|4355|4354|0
1635491280000|2021-10-29 07:08:00|4357|4356.5|4358|4357|4361.5|4359.5|4357|4355.5|0
1635491290000|2021-10-29 07:08:10|4357.5|4356.5|4355.5|4354|4358.5|4356.5|4355.5|4354|0
1635491300000|2021-10-29 07:08:20|4355|4354.5|4347|4345|4355|4354.5|4346|4343.5|0
1635491310000|2021-10-29 07:08:30|4347.5|4345.5|4344.5|4343.5|4347.5|4345.5|4344.5|4343|0
1635491320000|2021-10-29 07:08:40|4345.5|4344|4351|4349|4351|4349|4345|4344|0
1635491330000|2021-10-29 07:08:50|4351.5|4349.5|4355|4353|4355|4353.5|4351|4349.5|0
1635491340000|2021-10-29 07:09:00|4355.5|4353.5|4353|4351.5|4356|4355|4353|4351|0
1635491350000|2021-10-29 07:09:10|4352.5|4351|4353|4351.5|4354|4352.5|4351.5|4350|0
1635491360000|2021-10-29 07:09:20|4353.5|4352|4358.5|4356.5|4359.5|4357.5|4353.5|4352|0
1635491370000|2021-10-29 07:09:30|4359|4357|4358|4356.5|4359|4357.5|4357|4355|0
1635491380000|2021-10-29 07:09:40|4357.5|4356|4361|4359|4361.5|4360|4356|4355|0
1635491390000|2021-10-29 07:09:50|4361.5|4359.5|4361.5|4360|4362|4361|4359.5|4358|0
1635491400000|2021-10-29 07:10:00|4361|4359.5|4359|4357.5|4361.5|4360.5|4359|4357.5|0
1635491410000|2021-10-29 07:10:10|4360|4358|4358.5|4356.5|4362|4360.5|4358.5|4356.5|0
1635491420000|2021-10-29 07:10:20|4359.5|4357|4364.5|4363.5|4368|4366.5|4359.5|4357|0
1635491430000|2021-10-29 07:10:30|4364|4363|4367.5|4366|4368|4366|4361.5|4359.5|0
1635491440000|2021-10-29 07:10:40|4368|4363|4370|4369|4371|4370|4365|4363|0
1635491450000|2021-10-29 07:10:50|4370.5|4369.5|4372.5|4371|4373.5|4372.5|4367.5|4366.5|0
1635491460000|2021-10-29 07:11:00|4372|4371.5|4380.5|4379|4381|4379.5|4372|4371.5|0
1635491470000|2021-10-29 07:11:10|4380|4378.5|4378.5|4377.5|4381|4380|4376.5|4375|0
1635491480000|2021-10-29 07:11:20|4379|4378|4381.5|4380|4385.5|4383.5|4379|4378|0
1635491490000|2021-10-29 07:11:30|4383|4380.5|4385.5|4383.5|4386|4384.5|4383|4380|0
1635491500000|2021-10-29 07:11:40|4385|4383|4383.5|4381|4385.5|4383.5|4381|4380|0
1635491510000|2021-10-29 07:11:50|4383|4380.5|4375|4373.5|4383|4380.5|4374.5|4372.5|0
1635491520000|2021-10-29 07:12:00|4375.5|4373|4372|4370.5|4375.5|4373.5|4371|4369.5|0
1635491530000|2021-10-29 07:12:10|4372.5|4371|4374|4372|4375|4372.5|4372|4371|0
1635491540000|2021-10-29 07:12:20|4374.5|4372.5|4367.5|4366|4375|4373.5|4366.5|4365.5|0
1635491550000|2021-10-29 07:12:30|4368|4366.5|4367|4366.5|4369|4368|4365.5|4364|0
1635491560000|2021-10-29 07:12:40|4367.5|4366|4373|4371.5|4375|4373.5|4367|4366|0
1635491570000|2021-10-29 07:12:50|4373.5|4372|4378|4376.5|4378|4376.5|4372.5|4371|0
1635491580000|2021-10-29 07:13:00|4377.5|4376|4377.5|4376|4382.5|4380.5|4373.5|4373|0
1635491590000|2021-10-29 07:13:10|4377|4375.5|4378|4376.5|4378|4376.5|4375|4373.5|0
1635491600000|2021-10-29 07:13:20|4377.5|4377|4378.5|4377|4378.5|4377|4376.5|4375|0
1635491610000|2021-10-29 07:13:30|4379|4377.5|4377|4374.5|4380|4378.5|4375|4374|0
1635491620000|2021-10-29 07:13:40|4376.5|4374|4376.5|4375|4378|4376|4372|4370.5|0
1635491630000|2021-10-29 07:13:50|4377|4375.5|4375|4373|4377|4375.5|4375|4373|0
1635491640000|2021-10-29 07:14:00|4375.5|4374|4377.5|4376|4377.5|4376|4375.5|4373.5|0
1635491650000|2021-10-29 07:14:10|4376|4375.5|4375|4373|4378|4376.5|4374|4372.5|0
1635491660000|2021-10-29 07:14:20|4374.5|4373.5|4374|4372.5|4374.5|4374|4373.5|4372|0
1635491670000|2021-10-29 07:14:30|4374.5|4373|4372|4370.5|4374.5|4373.5|4372|4370.5|0
1635491680000|2021-10-29 07:14:40|4371.5|4369.5|4367.5|4366.5|4371.5|4369.5|4366.5|4365.5|0
1635491690000|2021-10-29 07:14:50|4367|4366|4367|4365|4367.5|4367|4367|4365|0
1635491700000|2021-10-29 07:15:00|4367.5|4365.5|4367.5|4367|4370|4369|4365.5|4364.5|0
1635491710000|2021-10-29 07:15:10|4368|4366.5|4369|4368|4369|4368.5|4368|4366|0
1635491720000|2021-10-29 07:15:20|4369.5|4368.5|4368.5|4367|4370.5|4369|4368.5|4367|0
1635491730000|2021-10-29 07:15:30|4369|4367.5|4366|4365|4370|4369|4366|4364|0
1635491740000|2021-10-29 07:15:40|4365.5|4364.5|4366|4365|4366.5|4365.5|4365.5|4364|0
1635491750000|2021-10-29 07:15:50|4366.5|4365.5|4365|4363.5|4366.5|4365.5|4364|4363|0
1635491760000|2021-10-29 07:16:00|4365.5|4364|4366|4365|4367.5|4366.5|4365|4363.5|0
1635491770000|2021-10-29 07:16:10|4365.5|4364.5|4365.5|4364.5|4367|4365.5|4365|4363.5|0
1635491780000|2021-10-29 07:16:20|4366|4365|4366.5|4365|4366.5|4366|4366|4364.5|0
1635491790000|2021-10-29 07:16:30|4366|4365.5|4367|4365.5|4367|4365.5|4365|4363.5|0
1635491800000|2021-10-29 07:16:40|4367.5|4366|4370.5|4369|4372|4370|4367.5|4366|0
1635491810000|2021-10-29 07:16:50|4370|4368.5|4369|4367.5|4371|4370|4366|4364.5|0
1635491820000|2021-10-29 07:17:00|4369.5|4368|4369.5|4367.5|4370|4368.5|4369|4367.5|0
1635491830000|2021-10-29 07:17:10|4369|4367|4367.5|4366|4369.5|4367|4367|4366|0
1635491840000|2021-10-29 07:17:20|4367|4365.5|4362.5|4361|4367.5|4365.5|4362.5|4360.5|0
1635491850000|2021-10-29 07:17:30|4362|4360.5|4360.5|4359|4362.5|4361|4360.5|4359|0
1635491860000|2021-10-29 07:17:40|4361|4359.5|4360|4358|4361|4359.5|4360|4358|0
1635491870000|2021-10-29 07:17:50|4359.5|4357.5|4359.5|4358.5|4359.5|4358.5|4358.5|4357.5|0
1635491880000|2021-10-29 07:18:00|4359|4358|4360|4359|4363.5|4362|4359|4358|0
1635491890000|2021-10-29 07:18:10|4360.5|4359.5|4360|4359|4361|4359.5|4360|4358.5|0
1635491900000|2021-10-29 07:18:20|4360.5|4359.5|4359.5|4358|4361|4359.5|4359.5|4357.5|0
1635491910000|2021-10-29 07:18:30|4359|4359|4357.5|4356.5|4359|4359|4357.5|4356.5|0
1635491920000|2021-10-29 07:18:40|4358|4357|4359|4357.5|4359.5|4358|4357|4357|0
1635491930000|2021-10-29 07:18:50|4358.5|4357|4359.5|4357.5|4359.5|4358|4357.5|4356.5|0
1635491940000|2021-10-29 07:19:00|4359|4357|4358.5|4357.5|4359.5|4357.5|4356.5|4355|0
1635491950000|2021-10-29 07:19:10|4358|4357|4357.5|4356.5|4358|4357|4357|4356|0
1635491960000|2021-10-29 07:19:20|4358|4357|4359.5|4358.5|4360|4358.5|4358|4357|0
1635491970000|2021-10-29 07:19:30|4359|4358|4358|4357|4360|4359|4357.5|4357|0
1635491980000|2021-10-29 07:19:40|4357.5|4357.5|4357.5|4356|4358|4357.5|4357|4355.5|0
1635491990000|2021-10-29 07:19:50|4357|4356.5|4356|4355|4357|4357|4355.5|4354|0
1635492000000|2021-10-29 07:20:00|4355.5|4354|4353.5|4352|4355.5|4355|4353.5|4352|0
1635492010000|2021-10-29 07:20:10|4353|4352.5|4354|4353|4354|4353|4351.5|4350|0
1635492020000|2021-10-29 07:20:20|4354.5|4353.5|4355|4354|4355.5|4354.5|4354.5|4353.5|0
1635492030000|2021-10-29 07:20:30|4354.5|4353.5|4358|4357|4358|4357|4354|4353|0
1635492040000|2021-10-29 07:20:40|4357.5|4356.5|4357|4356|4358|4357|4357|4356|0
1635492050000|2021-10-29 07:20:50|4356.5|4356.5|4356.5|4355|4357|4356.5|4356.5|4355|0
1635492060000|2021-10-29 07:21:00|4356|4355.5|4356.5|4355.5|4356.5|4356|4356|4355|0
1635492070000|2021-10-29 07:21:10|4357|4356|4360|4359|4361|4359|4356.5|4355.5|0
1635492080000|2021-10-29 07:21:20|4361|4359.5|4360|4359.5|4361|4359.5|4360|4359|0
1635492090000|2021-10-29 07:21:30|4361||4360||4361||4360||0
1635492100000|2021-10-29 07:21:40|4359.5|4359|4360|4359|4361|4359.5|4359|4357.5|0
1635492110000|2021-10-29 07:21:50|4359.5|4358.5|4358|4357|4359.5|4359|4357.5|4356.5|0
1635492120000|2021-10-29 07:22:00|4357.5|4356.5|4358.5|4357|4358.5|4357.5|4357|4356|0
1635492130000|2021-10-29 07:22:10|4359|4357.5|4358|4357|4361|4359.5|4357|4356|0
1635492140000|2021-10-29 07:22:20|4358.5|4357.5|4358.5|4357.5|4359.5|4358.5|4358|4357.5|0
1635492150000|2021-10-29 07:22:30|4358|4357|4357|4356|4358|4357|4357|4355.5|0
1635492160000|2021-10-29 07:22:40|4357.5|4356.5|4358|4357|4359.5|4357.5|4357.5|4356.5|0
1635492170000|2021-10-29 07:22:50|4358.5|4357.5|4359|4358|4359.5|4358.5|4357.5|4356.5|0
1635492180000|2021-10-29 07:23:00|4358.5|4358.5|4359.5|4358|4359.5|4358.5|4358.5|4357|0
1635492190000|2021-10-29 07:23:10|4360|4358.5|4359.5|4358|4361|4359.5|4359.5|4358|0
1635492200000|2021-10-29 07:23:20|4359|4358.5|4356.5|4355.5|4359|4358.5|4356.5|4355.5|0
1635492210000|2021-10-29 07:23:30|4357||4357||4357||4356||0
1635492220000|2021-10-29 07:23:40|4356.5|4356|4351|4350.5|4356.5|4356|4351|4350.5|0
1635492230000|2021-10-29 07:23:50|4351.5|4351|4350|4349|4351.5|4351|4350|4348.5|0
1635492240000|2021-10-29 07:24:00|4350.5|4349.5|4355|4353|4355|4354|4350|4349|0
1635492250000|2021-10-29 07:24:10|4354.5|4352.5|4352.5|4351.5|4354.5|4353|4352.5|4351|0
1635492260000|2021-10-29 07:24:20|4352|4351|4352.5|4351.5|4352.5|4351.5|4351.5|4351|0
1635492270000|2021-10-29 07:24:30|4352|4351|4352|4351.5|4352|4351.5|4351.5|4350.5|0
1635492280000|2021-10-29 07:24:40|4352.5|4351|4354.5|4353.5|4354.5|4354|4352|4350.5|0
1635492290000|2021-10-29 07:24:50|4355|4354|4357.5|4356.5|4357.5|4356.5|4355|4354|0
1635492300000|2021-10-29 07:25:00|4357|4356|4358.5|4357.5|4360.5|4359.5|4357|4356|0
1635492310000|2021-10-29 07:25:10|4359|4358|4359|4358|4359|4358|4358|4357|0
1635492320000|2021-10-29 07:25:20|4358.5|4357.5|4359.5|4358|4359.5|4359|4358|4357|0
1635492330000|2021-10-29 07:25:30|4360|4358.5|4360|4359|4360|4359|4360|4358.5|0
1635492340000|2021-10-29 07:25:40|4359.5|4358.5|4359|4358|4360|4359|4359|4357.5|0
1635492350000|2021-10-29 07:25:50|4359.5|4358.5|4359.5|4358.5|4360|4359.5|4359|4358|0
1635492360000|2021-10-29 07:26:00|4360|4358|4360|4358.5|4360|4359|4360|4358|0
1635492370000|2021-10-29 07:26:10|4359.5|4359|4359|4358|4360|4359|4356.5|4355.5|0
1635492380000|2021-10-29 07:26:20|4359.5|4357.5|4358|4357|4360.5|4359.5|4358|4357|0
1635492390000|2021-10-29 07:26:30|4358.5|4357.5|4357.5|4355.5|4358.5|4357.5|4355.5|4354.5|0
1635492400000|2021-10-29 07:26:40|4358|4356|4360|4359|4360.5|4359.5|4357.5|4356|0
1635492410000|2021-10-29 07:26:50|4359.5|4358.5|4357.5|4355.5|4360|4358.5|4357.5|4355.5|0
1635492420000|2021-10-29 07:27:00|4357|4356|4357|4356.5|4357|4356.5|4356.5|4355.5|0
1635492430000|2021-10-29 07:27:10|4358|4357|4359.5|4357.5|4359.5|4358.5|4358|4357|0
1635492440000|2021-10-29 07:27:20|4359|4357|4354.5|4353.5|4359|4357.5|4354.5|4353.5|0
1635492450000|2021-10-29 07:27:30|4355|4354|4357.5|4355.5|4357.5|4355.5|4355|4354|0
1635492460000|2021-10-29 07:27:40|4357|4356|4357|4356|4357.5|4356.5|4356|4354.5|0
1635492470000|2021-10-29 07:27:50|4356.5|4356.5|4357|4356|4357|4356.5|4356.5|4356|0
1635492480000|2021-10-29 07:28:00|4357.5|4356.5|4358|4357.5|4358|4357.5|4357|4356|0
1635492490000|2021-10-29 07:28:10|4358.5|4358|4361|4360|4363.5|4361.5|4358.5|4358|0
1635492500000|2021-10-29 07:28:20|4361.5|4360.5|4363|4361.5|4363.5|4362.5|4361.5|4360.5|0
1635492510000|2021-10-29 07:28:30|4362.5|4361|4364|4363|4366|4364.5|4362.5|4361|0
1635492520000|2021-10-29 07:28:40|4364.5|4363.5|4366|4364|4366|4364|4364|4363|0
1635492530000|2021-10-29 07:28:50|4366.5|4364.5|4361.5|4360.5|4366.5|4365|4361.5|4360|0
1635492540000|2021-10-29 07:29:00|4362|4361|4362.5|4361.5|4363|4362|4361.5|4361|0
1635492550000|2021-10-29 07:29:10|4362|4362|4364|4362|4365|4364|4362|4362|0
1635492560000|2021-10-29 07:29:20|4363.5|4362.5|4359|4357.5|4363.5|4362.5|4359|4357.5|0
1635492570000|2021-10-29 07:29:30|4358.5|4357|4362.5|4360.5|4362.5|4360.5|4358|4357|0
1635492580000|2021-10-29 07:29:40|4362|4361|4360.5|4359|4362.5|4361.5|4360|4359|0
1635492590000|2021-10-29 07:29:50|4361|4359.5|4360|4359|4361.5|4360|4359.5|4359|0
1635492600000|2021-10-29 07:30:00|4360.5|4360|4365|4364|4365.5|4364|4360.5|4359.5|0
1635492610000|2021-10-29 07:30:10|4364.5|4363|4365|4364|4366|4365|4364|4362|0
1635492620000|2021-10-29 07:30:20|4365.5|4364.5|4364|4363|4365.5|4364.5|4364|4363|0
1635492630000|2021-10-29 07:30:30|4364.5|4362.5|4368.5|4367.5|4368.5|4368|4364|4362.5|0
1635492640000|2021-10-29 07:30:40|4368|4367|4365|4364|4368|4367|4365|4363.5|0
1635492650000|2021-10-29 07:30:50|4365.5|4363.5|4365.5|4364|4365.5|4365|4365|4363|0
1635492660000|2021-10-29 07:31:00|4366|4364.5|4367.5|4366|4367.5|4366|4365|4364|0
1635492670000|2021-10-29 07:31:10|4367|4365.5|4368|4366.5|4368.5|4367.5|4366.5|4365.5|0
1635492680000|2021-10-29 07:31:20|4367.5|4367|4368.5|4366|4368.5|4367|4366|4365|0
1635492690000|2021-10-29 07:31:30|4368|4366.5|4367.5|4366|4369|4368|4367|4366|0
1635492700000|2021-10-29 07:31:40|4367|4366.5|4365|4364|4367|4366.5|4364.5|4363|0
1635492710000|2021-10-29 07:31:50|4365.5|4363.5|4365|4364|4366|4364|4365|4363.5|0
1635492720000|2021-10-29 07:32:00|4364.5|4363.5|4362.5|4361.5|4364.5|4363.5|4362.5|4361|0
1635492730000|2021-10-29 07:32:10|4363|4362|4357.5|4356.5|4363.5|4362.5|4357.5|4355.5|0
1635492740000|2021-10-29 07:32:20|4357|4356|4360|4359|4360|4359|4356.5|4356|0
1635492750000|2021-10-29 07:32:30|4359.5|4359.5|4365|4364|4365|4364|4359.5|4359.5|0
1635492760000|2021-10-29 07:32:40|4364.5|4363.5|4368.5|4367|4368.5|4367.5|4364.5|4363.5|0
1635492770000|2021-10-29 07:32:50|4368|4367.5|4369|4368|4369.5|4369|4368|4367.5|0
1635492780000|2021-10-29 07:33:00|4369.5|4368.5|4370|4369.5|4370.5|4369.5|4369.5|4368.5|0
1635492790000|2021-10-29 07:33:10|4370.5|4370|4372|4370.5|4372.5|4371|4370.5|4370|0
1635492800000|2021-10-29 07:33:20|4371.5|4371|4368|4366.5|4373|4371.5|4366.5|4365.5|0
1635492810000|2021-10-29 07:33:30|4367.5|4367|4367.5|4366.5|4367.5|4367.5|4367.5|4366.5|0
1635492820000|2021-10-29 07:33:40|4367|4366|4364.5|4363.5|4367|4366|4361|4360|0
1635492830000|2021-10-29 07:33:50|4365|4364|4365|4364|4366.5|4365|4365|4364|0
1635492840000|2021-10-29 07:34:00|4366|4364.5|4369|4367|4369|4367|4365|4364.5|0
1635492850000|2021-10-29 07:34:10|4368.5|4367.5|4368|4367|4370|4369|4368|4367|0
1635492860000|2021-10-29 07:34:20|4367.5|4366|4367|4365.5|4367.5|4366|4366.5|4365.5|0
1635492870000|2021-10-29 07:34:30|4367.5|4366|4364.5|4363.5|4368|4366.5|4364.5|4363.5|0
1635492880000|2021-10-29 07:34:40|4364|4363|4364|4363|4364|4363|4364|4363|0
1635492890000|2021-10-29 07:34:50|4364.5|4363.5|4365|4363.5|4365.5|4364|4364.5|4363.5|0
1635492900000|2021-10-29 07:35:00|4364.5|4364|4364.5|4363|4365.5|4364.5|4364.5|4363|0
1635492910000|2021-10-29 07:35:10|4365|4363.5|4366.5|4365|4366.5|4365|4365|4363|0
1635492920000|2021-10-29 07:35:20|4367|4364.5|4366|4365|4367|4365|4365|4364|0
1635492930000|2021-10-29 07:35:30|4365.5|4364.5|4364.5|4363|4367|4365|4363.5|4363|0
1635492940000|2021-10-29 07:35:40|4364|4362.5|4362|4361|4364.5|4363.5|4362|4361|0
1635492950000|2021-10-29 07:35:50|4362.5|4361.5|4363|4362|4363.5|4362|4362.5|4361.5|0
1635492960000|2021-10-29 07:36:00|4362.5|4361.5|4360.5|4359|4362.5|4361.5|4359.5|4358.5|0
1635492970000|2021-10-29 07:36:10|4361|4359.5|4359|4357.5|4361|4360|4359|4357|0
1635492980000|2021-10-29 07:36:20|4358.5|4357|4357.5|4356.5|4359|4357|4357|4356.5|0
1635492990000|2021-10-29 07:36:30|4357|4356|4356.5|4355.5|4358|4357|4356.5|4355|0
1635493000000|2021-10-29 07:36:40|4356|4355|4355|4354.5|4356|4355|4354|4353|0
1635493010000|2021-10-29 07:36:50|4354.5|4354|4353.5|4352.5|4354.5|4354|4353|4351.5|0
1635493020000|2021-10-29 07:37:00|4354|4353|4353|4352|4354.5|4353.5|4353|4352|0
1635493030000|2021-10-29 07:37:10|4353.5|4352.5|4354.5|4353.5|4355|4353.5|4353.5|4352.5|0
1635493040000|2021-10-29 07:37:20|4354|4353|4353.5|4352|4354.5|4354|4352.5|4352|0
1635493050000|2021-10-29 07:37:30|4353|4352.5|4355|4354|4355.5|4354|4353|4352|0
1635493060000|2021-10-29 07:37:40|4354.5|4353.5|4359|4358|4360.5|4359|4354.5|4353|0
1635493070000|2021-10-29 07:37:50|4357.5|4357.5|4357|4356|4358.5|4357.5|4356.5|4355.5|0
1635493080000|2021-10-29 07:38:00|4356.5|4355.5|4354.5|4353.5|4356.5|4355.5|4352.5|4352|0
1635493090000|2021-10-29 07:38:10|4355|4353|4356|4355|4356|4355.5|4355|4353|0
1635493100000|2021-10-29 07:38:20|4355.5|4354.5|4355.5|4354.5|4356|4354.5|4354.5|4353.5|0
1635493110000|2021-10-29 07:38:30|4356|4355.5|4354|4353|4356.5|4355.5|4354|4352.5|0
1635493120000|2021-10-29 07:38:40|4354.5|4353.5|4354.5|4352.5|4354.5|4353.5|4354.5|4352.5|0
1635493130000|2021-10-29 07:38:50|4354|4353|4354|4353|4354.5|4353.5|4353.5|4352.5|0
1635493140000|2021-10-29 07:39:00|4353.5|4352.5|4354|4352.5|4354.5|4353.5|4353|4352|0
1635493150000|2021-10-29 07:39:10||4353||4353.5||4353.5||4353|0
1635493160000|2021-10-29 07:39:20|4354.5|4354|4357.5|4356.5|4357.5|4356.5|4354.5|4354|0
1635493170000|2021-10-29 07:39:30|4357|4355.5|4357|4355.5|4357.5|4357|4357|4355.5|0
1635493180000|2021-10-29 07:39:40|4357.5|4356|4357.5|4355.5|4357.5|4356.5|4356.5|4355.5|0
1635493190000|2021-10-29 07:39:50|4358|4356.5|4358|4356.5|4359|4357.5|4358|4355.5|0
1635493200000|2021-10-29 07:40:00|4358.5|4357|4358.5|4357.5|4359|4357.5|4358.5|4357|0
1635493210000|2021-10-29 07:40:10|4359|4358|4359.5|4358|4360|4358.5|4358.5|4357.5|0
1635493220000|2021-10-29 07:40:20|4360|4358.5|4361|4360|4362.5|4360.5|4360|4358.5|0
1635493230000|2021-10-29 07:40:30|4360.5|4359.5|4358.5|4356.5|4360.5|4359.5|4357.5|4356.5|0
1635493240000|2021-10-29 07:40:40|4358|4357|4357|4355.5|4358.5|4357.5|4356|4354.5|0
1635493250000|2021-10-29 07:40:50|4357.5|4356|4357.5|4356.5|4358|4356.5|4357|4356|0
1635493260000|2021-10-29 07:41:00|4357|4356|4355|4354|4357.5|4356.5|4354.5|4353.5|0
1635493270000|2021-10-29 07:41:10|4355.5|4354.5|4357.5|4356|4357.5|4356|4355.5|4354.5|0
1635493280000|2021-10-29 07:41:20|4357||4357.5||4357.5||4357||0
1635493290000|2021-10-29 07:41:30|4358|4356.5|4358|4357|4358.5|4357|4357|4356|0
1635493300000|2021-10-29 07:41:40|4358.5|4358|4357.5|4356.5|4359|4358|4357|4356|0
1635493310000|2021-10-29 07:41:50|4356.5|4356|4357.5|4356.5|4357.5|4357|4356.5|4356|0
1635493320000|2021-10-29 07:42:00|4357|4356|4356.5|4355.5|4357|4356|4356.5|4355.5|0
1635493330000|2021-10-29 07:42:10|4356|4355|4355.5|4354.5|4356|4355.5|4354|4353|0
1635493340000|2021-10-29 07:42:20|4356|4354|4357.5|4356.5|4357.5|4356.5|4356|4353.5|0
1635493350000|2021-10-29 07:42:30|4358|4357|4360.5|4359.5|4360.5|4359.5|4358|4357|0
1635493360000|2021-10-29 07:42:40|4361|4360|4360.5|4359.5|4363|4361.5|4360.5|4359.5|0
1635493370000|2021-10-29 07:42:50|4360|4359|4359.5|4359|4361|4360|4359.5|4358.5|0
1635493380000|2021-10-29 07:43:00|4360|4359.5|4362|4361|4362|4361.5|4359.5|4359.5|0
1635493390000|2021-10-29 07:43:10|4361.5|4360.5|4363|4362|4363.5|4362.5|4361.5|4360.5|0
1635493400000|2021-10-29 07:43:20|4363.5|4362.5|4362.5|4361.5|4364|4363|4362.5|4361.5|0
1635493410000|2021-10-29 07:43:30|4363|4361|4362.5|4361.5|4364.5|4362.5|4362.5|4361|0
1635493420000|2021-10-29 07:43:40|4362|4361|4363|4361.5|4363|4361.5|4361.5|4360.5|0
1635493430000|2021-10-29 07:43:50|4363.5|4362|4363.5|4362.5|4363.5|4362.5|4363.5|4362|0
1635493440000|2021-10-29 07:44:00|4364|4363|4362|4361|4364.5|4363.5|4362|4361|0
1635493450000|2021-10-29 07:44:10|4361.5|4360.5|4359|4357.5|4362|4360.5|4359|4357.5|0
1635493460000|2021-10-29 07:44:20|4359.5|4358|4361|4359.5|4361|4359.5|4359|4358|0
1635493470000|2021-10-29 07:44:30|4360.5|4359|4361|4359.5|4361|4359.5|4359.5|4358.5|0
1635493480000|2021-10-29 07:44:40|4361.5|4360|4361|4359.5|4361.5|4360.5|4360.5|4358.5|0
1635493490000|2021-10-29 07:44:50|4361.5|4360|4363|4361.5|4363|4361.5|4361.5|4360|0
1635493500000|2021-10-29 07:45:00|4362.5|4361|4360|4359.5|4363|4361.5|4360|4359|0
1635493510000|2021-10-29 07:45:10|4360.5|4360|4358|4357|4361|4360|4357.5|4356.5|0
1635493520000|2021-10-29 07:45:20|4358.5|4357.5|4357.5|4356.5|4358.5|4357.5|4357.5|4356|0
1635493530000|2021-10-29 07:45:30|4358|4357|4359.5|4358|4359.5|4358.5|4358|4357|0
1635493540000|2021-10-29 07:45:40|4360|4358.5|4359.5|4358|4361|4359.5|4359|4358|0
1635493550000|2021-10-29 07:45:50|4359|4358.5|4354|4353.5|4359|4358.5|4354|4353|0
1635493560000|2021-10-29 07:46:00|4354.5|4354|4355|4354|4356.5|4355.5|4354.5|4353.5|0
1635493570000|2021-10-29 07:46:10|4355.5|4353.5|4355.5|4354|4355.5|4355|4355|4353.5|0
1635493580000|2021-10-29 07:46:20|4355|4354.5|4354.5|4353|4355|4354.5|4353.5|4352.5|0
1635493590000|2021-10-29 07:46:30|4355|4353.5|4354.5|4353.5|4356|4355.5|4354.5|4353.5|0
1635493600000|2021-10-29 07:46:40|4355|4354|4356|4354|4356|4354.5|4354.5|4354|0
1635493610000|2021-10-29 07:46:50|4355.5|4353.5|4354.5|4353.5|4355.5|4354|4354|4353|0
1635493620000|2021-10-29 07:47:00|4355|4354|4355|4354|4355.5|4354|4355|4354|0
1635493630000|2021-10-29 07:47:10|4355.5|4354.5|4356.5|4355|4356.5|4355.5|4355.5|4354|0
1635493640000|2021-10-29 07:47:20|4356|4354.5|4355|4354|4356|4354.5|4354.5|4353.5|0
1635493650000|2021-10-29 07:47:30|4355.5|4354.5|4356.5|4355|4356.5|4355.5|4355.5|4354.5|0
1635493670000|2021-10-29 07:47:50|4357|4355.5|4357|4356|4357.5|4356.5|4356.5|4355.5|0
1635493680000|2021-10-29 07:48:00|4356.5|4355.5|4356|4355|4357|4355.5|4355.5|4354.5|0
1635493690000|2021-10-29 07:48:10|4356.5|4355.5|4356|4354.5|4356.5|4355.5|4355.5|4354.5|0
1635493700000|2021-10-29 07:48:20|4355.5|4355|4355|4354|4356|4355.5|4355|4354|0
1635493710000|2021-10-29 07:48:30|4354.5|4353.5|4353.5|4352.5|4354.5|4353.5|4352.5|4351.5|0
1635493720000|2021-10-29 07:48:40|4353|4352|4351|4350|4353|4352|4350|4349|0
1635493730000|2021-10-29 07:48:50|4351.5|4350.5|4350|4349|4352.5|4351.5|4350|4348.5|0
1635493740000|2021-10-29 07:49:00|4349.5|4349.5|4351|4350|4352|4351|4349.5|4349|0
1635493750000|2021-10-29 07:49:10|4350.5|4349.5|4351.5|4350|4352|4351|4350|4349|0
1635493760000|2021-10-29 07:49:20|4351|4349.5|4351.5|4350|4351.5|4350.5|4350.5|4349.5|0
1635493770000|2021-10-29 07:49:30|4351|4349.5|4350.5|4349|4351|4349.5|4350.5|4349|0
1635493780000|2021-10-29 07:49:40|4350|4349.5|4350|4349|4350.5|4350|4349|4347.5|0
1635493790000|2021-10-29 07:49:50|4350.5|4349.5|4351|4349.5|4351|4350.5|4350|4349.5|0
1635493800000|2021-10-29 07:50:00|4350.5|4349|4350.5|4349.5|4350.5|4349.5|4350|4349|0
1635493810000|2021-10-29 07:50:10|4350|4349|4350|4349.5|4350|4349.5|4350|4349|0
1635493820000|2021-10-29 07:50:20|4350.5|4350|4350|4349|4351|4350.5|4350|4349|0
1635493830000|2021-10-29 07:50:30|4350.5|4349.5|4350|4349|4350.5|4349.5|4350|4349|0
1635493840000|2021-10-29 07:50:40|4349.5|4348.5|4350|4349|4350|4349.5|4349|4348.5|0
1635493850000|2021-10-29 07:50:50|4349.5|4348.5|4346.5|4345.5|4349.5|4348.5|4346.5|4345|0
1635493860000|2021-10-29 07:51:00|4346|4345|4344.5|4343|4346|4345|4344|4343|0
1635493870000|2021-10-29 07:51:10|4344|4342.5|4343.5|4342|4344|4342.5|4342.5|4341.5|0
1635493880000|2021-10-29 07:51:20|4343|4341.5|4341.5|4340|4343|4341.5|4341|4340|0
1635493890000|2021-10-29 07:51:30|4342|4340.5|4344|4343|4344.5|4343|4342|4340.5|0
1635493900000|2021-10-29 07:51:40|4342.5|4342.5|4343|4342|4344|4342.5|4342|4341|0
1635493910000|2021-10-29 07:51:50|4342.5|4341.5|4341.5|4340.5|4342.5|4342|4341.5|4340.5|0
1635493920000|2021-10-29 07:52:00|4341|4340|4338.5|4337.5|4341|4340|4338.5|4337|0
1635493930000|2021-10-29 07:52:10|4339|4338|4342.5|4341|4342.5|4341|4339|4338|0
1635493940000|2021-10-29 07:52:20|4342|4340.5|4339.5|4338.5|4342|4340.5|4339.5|4338.5|0
1635493950000|2021-10-29 07:52:30|4339|4338|4339.5|4338.5|4339.5|4338.5|4338|4336.5|0
1635493960000|2021-10-29 07:52:40|4340|4339|4341|4340|4341|4340.5|4340|4338.5|0
1635493970000|2021-10-29 07:52:50||4339.5||4340.5||4340.5||4339.5|0
1635493980000|2021-10-29 07:53:00|4341.5|4341|4343.5|4342.5|4343.5|4342.5|4341.5|4340.5|0
1635493990000|2021-10-29 07:53:10|4344|4343|4345|4343.5|4345.5|4343.5|4344|4343|0
1635494000000|2021-10-29 07:53:20|4345.5|4344|4345|4344.5|4345.5|4345|4345|4343.5|0
1635494010000|2021-10-29 07:53:30|4345.5|4344|4346.5|4345.5|4346.5|4345.5|4345.5|4344|0
1635494020000|2021-10-29 07:53:40|4346|4345|4346|4345|4346.5|4345.5|4345.5|4345|0
1635494030000|2021-10-29 07:53:50|4346.5|4345.5|4347|4346|4347|4346|4346|4345|0
1635494040000|2021-10-29 07:54:00|4347.5|4346.5|4349|4347.5|4349.5|4347.5|4347|4346.5|0
1635494050000|2021-10-29 07:54:10|4348.5|4348|4348|4346.5|4349|4348|4348|4346.5|0
1635494060000|2021-10-29 07:54:20|4347.5|4346|4346.5|4345.5|4347.5|4346|4346.5|4345.5|0
1635494070000|2021-10-29 07:54:30|4346|4345|4345.5|4344.5|4346|4345|4345|4343.5|0
1635494080000|2021-10-29 07:54:40|4345|4344|4345.5|4344.5|4345.5|4344.5|4345|4344|0
1635494090000|2021-10-29 07:54:50|4346|4345|4346|4344.5|4346|4345.5|4345.5|4344.5|0
1635494100000|2021-10-29 07:55:00|4345.5|4345|4346.5|4345|4347|4346|4345|4344|0
1635494110000|2021-10-29 07:55:10|4346|4344.5|4346.5|4345.5|4346.5|4345.5|4345.5|4344|0
1635494120000|2021-10-29 07:55:20|4347|4345|4344|4342.5|4348|4346.5|4343|4342|0
1635494130000|2021-10-29 07:55:30|4342.5|4342|4345|4344|4345|4344|4342.5|4341.5|0
1635494140000|2021-10-29 07:55:40|4345.5|4343.5|4345|4343.5|4345.5|4345|4344|4343.5|0
1635494150000|2021-10-29 07:55:50|4345.5|4344|4345|4344|4346|4345|4344.5|4344|0
1635494160000|2021-10-29 07:56:00|4345.5|4344.5|4345.5|4344.5|4345.5|4345|4345|4344.5|0
1635494170000|2021-10-29 07:56:10|4345|4344|4345.5|4345|4347|4346|4344.5|4344|0
1635494180000|2021-10-29 07:56:20|4345|4344.5|4345|4344|4345|4344.5|4345|4344|0
1635494190000|2021-10-29 07:56:30|4345.5|4344.5|4345.5|4344.5|4346|4345|4345.5|4344|0
1635494200000|2021-10-29 07:56:40|4346||4345.5||4346||4345.5||0
1635494210000|2021-10-29 07:56:50|4345|4345|4346|4345|4346|4345|4345|4345|0
1635494220000|2021-10-29 07:57:00|4345.5|4344.5|4347|4346|4347|4346|4345.5|4344.5|0
1635494230000|2021-10-29 07:57:10||4345.5||4345.5||4346||4345.5|0
1635494240000|2021-10-29 07:57:20|4346.5|4346|4348.5|4347|4349|4347.5|4346.5|4345.5|0
1635494250000|2021-10-29 07:57:30|4348|4346.5|4347.5|4346|4348.5|4346.5|4347.5|4346|0
1635494260000|2021-10-29 07:57:40|4347|4346.5|4345.5|4344|4347|4346.5|4345.5|4344|0
1635494270000|2021-10-29 07:57:50|4345|4344.5|4345.5|4343.5|4345.5|4344.5|4343.5|4342.5|0
1635494280000|2021-10-29 07:58:00|4345|4343|4344.5|4343.5|4345.5|4343.5|4344.5|4342.5|0
1635494290000|2021-10-29 07:58:10||4343||4343.5||4343.5||4343|0
1635494300000|2021-10-29 07:58:20|4344|4343|4343|4342|4344|4343|4342.5|4341.5|0
1635494310000|2021-10-29 07:58:30|4343.5|4342.5|4343|4342|4344|4343|4343|4342|0
1635494320000|2021-10-29 07:58:40|4342.5|4341.5|4342|4341|4342.5|4342|4342|4341|0
1635494330000|2021-10-29 07:58:50|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|4341.5|4340|0
1635494340000|2021-10-29 07:59:00|4340.5|4340|4341|4340|4342|4340.5|4339.5|4339|0
1635494350000|2021-10-29 07:59:10||4339.5||4339.5||4339.5||4339.5|0
1635494360000|2021-10-29 07:59:20|4340.5|4340|4341|4340|4341|4340.5|4340.5|4339|0
1635494370000|2021-10-29 07:59:30|4340.5|4339.5|4341|4339.5|4341.5|4340.5|4339.5|4338.5|0
1635494380000|2021-10-29 07:59:40|4340.5|4340|4341.5|4340.5|4342|4340.5|4340.5|4340|0
1635494390000|2021-10-29 07:59:50|4341|4340|4345|4343.5|4345|4343.5|4341|4339.5|0
1635494400000|2021-10-29 08:00:00|4344.5|4344|4346.5|4345.5|4347|4346|4344.5|4344|0
1635494410000|2021-10-29 08:00:10|4347|4346|4347.5|4346.5|4347.5|4346.5|4347|4346|0
1635494420000|2021-10-29 08:00:20|4348|4347|4348.5|4347.5|4349|4347.5|4348|4347|0
1635494430000|2021-10-29 08:00:30|4347.5|4347|4350|4348.5|4350|4348.5|4347.5|4347|0
1635494440000|2021-10-29 08:00:40|4348|4347.5|4351|4350|4351.5|4350|4348|4347.5|0
1635494450000|2021-10-29 08:00:50|4350.5|4349.5|4355.5|4354.5|4355.5|4355|4350.5|4349.5|0
1635494460000|2021-10-29 08:01:00|4355|4355|4353|4351.5|4355.5|4355|4352|4351|0
1635494470000|2021-10-29 08:01:10|4352.5|4352|4351.5|4350.5|4352.5|4352|4351|4350|0
1635494480000|2021-10-29 08:01:20|4351|4350|4348|4347|4351|4350|4347.5|4346|0
1635494490000|2021-10-29 08:01:30|4347.5|4346.5|4349|4348|4349|4348|4347.5|4346.5|0
1635494500000|2021-10-29 08:01:40|4349.5|4348.5|4348.5|4348|4350|4349|4348.5|4347.5|0
1635494510000|2021-10-29 08:01:50|4349|4348.5|4350|4349|4351|4349.5|4348.5|4348|0
1635494520000|2021-10-29 08:02:00|4349.5|4348.5|4349.5|4348.5|4349.5|4349|4348.5|4348|0
1635494530000|2021-10-29 08:02:10|4349|4348|4350.5|4349.5|4351|4350|4348.5|4347.5|0
1635494540000|2021-10-29 08:02:20|4351|4350|4351.5|4350.5|4352|4351|4351|4350|0
1635494550000|2021-10-29 08:02:30||4351||4351||4351||4351|0
1635494560000|2021-10-29 08:02:40|4350.5|4350.5|4350.5|4349|4350.5|4350.5|4350.5|4349|0
1635494570000|2021-10-29 08:02:50|4351|4349.5|4351|4350|4351|4350|4350.5|4349.5|0
1635494580000|2021-10-29 08:03:00|4351.5|4350.5|4351|4350|4352|4351|4351|4350|0
1635494590000|2021-10-29 08:03:10|4351.5|4350.5|4352|4351|4352|4351|4351.5|4350.5|0
1635494600000|2021-10-29 08:03:20|4351|4350.5|4351|4350.5|4351|4350.5|4350.5|4350|0
1635494610000|2021-10-29 08:03:30|4350.5|4350|4351.5|4350.5|4351.5|4350.5|4350.5|4350|0
1635494620000|2021-10-29 08:03:40|4351|4350|4349.5|4349|4351|4350|4349|4348.5|0
1635494630000|2021-10-29 08:03:50|4350|4348.5|4349|4348|4350|4348.5|4349|4347|0
1635494640000|2021-10-29 08:04:00|4349.5|4348.5|4349|4347.5|4350.5|4349|4348|4347.5|0
1635494650000|2021-10-29 08:04:10|4349.5|4348.5|4350|4349|4350.5|4350|4349.5|4348.5|0
1635494660000|2021-10-29 08:04:20|4349.5|4348.5|4349|4347.5|4349.5|4348.5|4347.5|4347|0
1635494670000|2021-10-29 08:04:30|4348.5|4348|4349|4347.5|4349|4348.5|4348|4347.5|0
1635494680000|2021-10-29 08:04:40|4349.5|4348.5|4350|4349|4350|4349|4349.5|4348.5|0
1635494690000|2021-10-29 08:04:50|4350.5|4349.5|4352.5|4351.5|4352.5|4352|4349.5|4349|0
1635494700000|2021-10-29 08:05:00|4353|4352|4354.5|4353.5|4355|4353.5|4353|4352|0
1635494710000|2021-10-29 08:05:10|4354|4353|4355.5|4355|4355.5|4355|4354|4353|0
1635494720000|2021-10-29 08:05:20|4356|4355.5|4355.5|4354.5|4356.5|4356|4355|4354.5|0
1635494730000|2021-10-29 08:05:30|4356|4355|4356.5|4355.5|4357.5|4357|4356|4355|0
1635494740000|2021-10-29 08:05:40|4357|4356|4356.5|4355.5|4357|4356.5|4356|4355.5|0
1635494750000|2021-10-29 08:05:50|4357|4356|4357|4356|4357|4356|4356|4355.5|0
1635494760000|2021-10-29 08:06:00|4357.5|4356.5|4357.5|4356.5|4357.5|4356.5|4357.5|4356.5|0
1635494780000|2021-10-29 08:06:20|4357|4356|4357.5|4356.5|4357.5|4356.5|4357|4356|0
1635494790000|2021-10-29 08:06:30|4358|4357|4356.5|4356|4358|4357.5|4356.5|4356|0
1635494800000|2021-10-29 08:06:40|4357|4355.5|4357|4356|4357|4356.5|4355.5|4354.5|0
1635494810000|2021-10-29 08:06:50|4356.5|4355.5|4357|4356|4357|4356|4356|4355|0
1635494820000|2021-10-29 08:07:00|4357.5|4356.5|4359.5|4359|4360|4359|4357.5|4356.5|0
1635494830000|2021-10-29 08:07:10|4360|4359.5|4360|4358.5|4360|4359.5|4359.5|4358|0
1635494840000|2021-10-29 08:07:20|4359.5|4358|4358|4357|4359.5|4358|4358|4357|0
1635494850000|2021-10-29 08:07:30|4357.5|4356.5|4358|4357|4358|4357.5|4357.5|4356|0
1635494860000|2021-10-29 08:07:40|4357.5|4356.5|4355.5|4354.5|4358|4356.5|4355|4354|0
1635494870000|2021-10-29 08:07:50|4355|4354|4355|4354|4355.5|4355|4355|4354|0
1635494880000|2021-10-29 08:08:00|4355.5|4354.5|4356|4355|4357|4355.5|4355.5|4354.5|0
1635494890000|2021-10-29 08:08:10|4356.5|4355.5|4356|4355|4357|4356|4356|4354.5|0
1635494900000|2021-10-29 08:08:20|4355.5|4354.5|4356.5|4355|4357|4355|4355|4354.5|0
1635494910000|2021-10-29 08:08:30|4356|4356|4357|4356|4357|4356|4356|4356|0
1635494920000|2021-10-29 08:08:40|4356.5|4355.5|4354.5|4353.5|4356.5|4355.5|4354|4352.5|0
1635494930000|2021-10-29 08:08:50|4355|4353|4355.5|4354.5|4355.5|4354.5|4355|4353|0
1635494940000|2021-10-29 08:09:00|4356|4355|4355.5|4354.5|4357|4356|4355|4354.5|0
1635494950000|2021-10-29 08:09:10|4356|4355|4358|4356.5|4358|4356.5|4356|4355|0
1635494960000|2021-10-29 08:09:20|4357.5||4357.5||4358||4357.5||0
1635494970000|2021-10-29 08:09:30||4357||4356.5||4357||4356.5|0
1635494980000|2021-10-29 08:09:40|4357|4356|4358|4357|4359|4358|4356.5|4356|0
1635494990000|2021-10-29 08:09:50|4357.5|4356.5|4358|4357|4358|4357|4357|4356|0
1635495000000|2021-10-29 08:10:00|4358.5|4356.5|4359|4358|4359|4358.5|4358.5|4356.5|0
1635495030000|2021-10-29 08:10:30|4358.5||4358.5||4358.5||4358.5||0
1635495040000|2021-10-29 08:10:40|4359|4358.5|4359.5|4358.5|4359.5|4358.5|4359|4358.5|0
1635495050000|2021-10-29 08:10:50|4360|4359|4361|4359.5|4361|4359.5|4360|4358.5|0
1635495060000|2021-10-29 08:11:00|4360.5|4359|4360|4359|4360.5|4359.5|4359|4358.5|0
1635495070000|2021-10-29 08:11:10|4359.5|4358.5|4357.5|4356.5|4359.5|4358.5|4357.5|4356|0
1635495080000|2021-10-29 08:11:20|4358|4357|4358|4357|4358|4357.5|4357.5|4356.5|0
1635495090000|2021-10-29 08:11:30|4357.5|4356.5|4355.5|4354.5|4358|4357|4355.5|4354|0
1635495100000|2021-10-29 08:11:40|4356|4355|4357|4356|4357|4356|4355.5|4355|0
1635495110000|2021-10-29 08:11:50|4356.5|4355.5|4359|4358|4359|4358|4356.5|4355.5|0
1635495120000|2021-10-29 08:12:00|4359.5|4358.5|4359.5|4358.5|4359.5|4359|4359|4358|0
1635495130000|2021-10-29 08:12:10|4360|4359.5|4361.5|4360.5|4361.5|4360.5|4360|4358.5|0
1635495140000|2021-10-29 08:12:20|4362|4361|4360.5|4359.5|4362|4361.5|4360.5|4359.5|0
1635495150000|2021-10-29 08:12:30|4360|4360|4364|4362.5|4364|4362.5|4360|4359.5|0
1635495160000|2021-10-29 08:12:40|4363.5||4363.5||4363.5||4363.5||0
1635495170000|2021-10-29 08:12:50|4364|4363|4365|4363.5|4365.5|4363.5|4364|4363|0
1635495180000|2021-10-29 08:13:00|4364.5|4364|4364|4363|4364.5|4364|4363.5|4362.5|0
1635495190000|2021-10-29 08:13:10|4363.5|4362.5|4363.5|4362.5|4364|4362.5|4362.5|4361.5|0
1635495200000|2021-10-29 08:13:20|4363|4362|4362.5|4361.5|4363|4362.5|4362.5|4361.5|0
1635495210000|2021-10-29 08:13:30|4362|4361|4360.5|4359.5|4362.5|4361|4360.5|4359|0
1635495220000|2021-10-29 08:13:40|4360|4359|4360|4359.5|4360|4359.5|4359.5|4358.5|0
1635495230000|2021-10-29 08:13:50|4360.5|4359|4360|4359|4360.5|4360|4360|4358.5|0
1635495240000|2021-10-29 08:14:00|4359.5|4358.5|4357.5|4356.5|4359.5|4358.5|4357.5|4356.5|0
1635495260000|2021-10-29 08:14:20|4358|4357.5|4355.5|4354.5|4358.5|4357.5|4355.5|4354.5|0
1635495270000|2021-10-29 08:14:30|4355|4354|4356.5|4354.5|4356.5|4356|4354.5|4353|0
1635495280000|2021-10-29 08:14:40|4356|4355|4354.5|4353.5|4356.5|4355.5|4354.5|4353.5|0
1635495290000|2021-10-29 08:14:50|4355|4354|4355.5|4355|4356|4355|4355|4354|0
1635495300000|2021-10-29 08:15:00|4355|4354.5|4356.5|4355.5|4357|4356.5|4355|4354.5|0
1635495310000|2021-10-29 08:15:10|4356|4355|4353.5|4352.5|4356|4355|4353|4352|0
1635495320000|2021-10-29 08:15:20|4354|4353|4354.5|4354|4354.5|4354|4354|4353|0
1635495330000|2021-10-29 08:15:30|4355|4354.5|4355.5|4354|4356|4355|4354.5|4354|0
1635495340000|2021-10-29 08:15:40|4355|4354.5|4355|4354|4355|4354.5|4355|4354|0
1635495350000|2021-10-29 08:15:50|4354.5|4353.5|4353|4351.5|4354.5|4353.5|4352.5|4351|0
1635495360000|2021-10-29 08:16:00|4352.5|4351|4352.5|4352|4353|4352|4352|4351|0
1635495370000|2021-10-29 08:16:10|4353|4351.5|4352.5|4351|4353|4351.5|4352.5|4351|0
1635495380000|2021-10-29 08:16:20|4352|4351.5|4354|4353|4354|4353.5|4351.5|4351.5|0
1635495390000|2021-10-29 08:16:30|4353.5|4352.5|4353|4352|4354|4353|4353|4352|0
1635495400000|2021-10-29 08:16:40|4352.5|4351.5|4351|4350|4352.5|4351.5|4351|4350|0
1635495410000|2021-10-29 08:16:50|4351.5|4351|4351.5|4350|4351.5|4351|4351.5|4350|0
1635495420000|2021-10-29 08:17:00|4351|4350.5|4352.5|4351.5|4353|4352|4351|4350.5|0
1635495430000|2021-10-29 08:17:10|4353|4351|4354|4352.5|4354.5|4353|4352.5|4351|0
1635495440000|2021-10-29 08:17:20|4353.5|4353|4353|4352|4353.5|4353|4352.5|4350.5|0
1635495450000|2021-10-29 08:17:30|4353.5|4352.5|4353.5|4352.5|4353.5|4352.5|4353|4352.5|0
1635495460000|2021-10-29 08:17:40|4353|4352|4353.5|4352|4353.5|4352|4352.5|4351.5|0
1635495470000|2021-10-29 08:17:50|4354|4352.5|4354.5|4353|4354.5|4354|4354|4352.5|0
1635495480000|2021-10-29 08:18:00|4354|4352.5|4353.5|4352|4354|4352.5|4353.5|4352|0
1635495490000|2021-10-29 08:18:10|4353|4351.5|4351|4350|4353|4352|4349.5|4348.5|0
1635495500000|2021-10-29 08:18:20|4351.5|4350.5|4351.5|4350|4351.5|4350.5|4351|4350|0
1635495510000|2021-10-29 08:18:30|4351|4349.5|4350|4348.5|4351|4349.5|4349|4348.5|0
1635495520000|2021-10-29 08:18:40|4349.5|4348|4347.5|4347|4349.5|4348.5|4347|4345.5|0
1635495530000|2021-10-29 08:18:50|4348|4347.5|4349|4348.5|4349|4348.5|4348|4347.5|0
1635495540000|2021-10-29 08:19:00|4349.5||4349.5||4349.5||4349.5||0
1635495550000|2021-10-29 08:19:10|4349|4348|4350.5|4349.5|4350.5|4349.5|4348.5|4348|0
1635495560000|2021-10-29 08:19:20|4351|4349|4353.5|4352|4353.5|4352.5|4351|4349|0
1635495570000|2021-10-29 08:19:30|4353|4351.5|4352|4351|4353|4351.5|4352|4351|0
1635495580000|2021-10-29 08:19:40|4351.5|4350.5|4352|4351.5|4352|4351.5|4351|4350|0
1635495590000|2021-10-29 08:19:50|4351.5|4351|4351.5|4350.5|4351.5|4351|4351.5|4350.5|0
1635495600000|2021-10-29 08:20:00|4352|4351|4353|4352|4354|4352.5|4352|4351|0
1635495610000|2021-10-29 08:20:10|4352.5|4351.5|4351.5|4350.5|4352.5|4351.5|4351|4350|0
1635495620000|2021-10-29 08:20:20|4352|4351|4353.5|4352.5|4353.5|4352.5|4351.5|4350.5|0
1635495630000|2021-10-29 08:20:30|4354|4352|4353.5|4352.5|4354|4353|4353.5|4352|0
1635495640000|2021-10-29 08:20:40|4354|4353|4354|4353|4354|4353.5|4354|4353|0
1635495650000|2021-10-29 08:20:50|4354.5|4353.5|4355.5|4355|4355.5|4355|4354.5|4353.5|0
1635495660000|2021-10-29 08:21:00|4356|4354.5|4356|4355|4356.5|4355|4355.5|4354.5|0
1635495670000|2021-10-29 08:21:10|4355.5|4355.5|4356|4355|4356.5|4356|4355.5|4355|0
1635495680000|2021-10-29 08:21:20|4356.5|4355.5|4357.5|4356.5|4358|4357|4356.5|4355.5|0
1635495690000|2021-10-29 08:21:30|4357|4356|4355|4354|4357|4356.5|4355|4354|0
1635495700000|2021-10-29 08:21:40|4355.5|4354.5|4355.5|4354.5|4355.5|4355|4355.5|4354|0
1635495710000|2021-10-29 08:21:50|4356|4354|4356|4355|4356.5|4355|4355.5|4354|0
1635495720000|2021-10-29 08:22:00|4356.5|4355.5|4357|4356.5|4357.5|4356.5|4356.5|4355.5|0
1635495730000|2021-10-29 08:22:10|4356.5|4356|4357|4356|4357|4356.5|4356|4355|0
1635495740000|2021-10-29 08:22:20|4356.5|4355.5|4357|4356.5|4357|4356.5|4356.5|4355.5|0
1635495750000|2021-10-29 08:22:30|4357.5|4357|4357.5|4357|4357.5|4357|4357.5|4356.5|0
1635495760000|2021-10-29 08:22:40|4358|4357.5|4358.5|4357.5|4358.5|4358|4358|4357.5|0
1635495770000|2021-10-29 08:22:50|4359|4358|4358.5|4357.5|4359|4358|4358.5|4357.5|0
1635495780000|2021-10-29 08:23:00|4359|4358|4361|4360|4361|4360|4359|4358|0
1635495790000|2021-10-29 08:23:10|4361.5|4360.5|4360.5|4360|4361.5|4360.5|4360|4359.5|0
1635495800000|2021-10-29 08:23:20|4361|4359.5|4360|4359|4361|4360|4360|4359|0
1635495810000|2021-10-29 08:23:30||4358.5||4358.5||4358.5||4358.5|0
1635495820000|2021-10-29 08:23:40|4359.5|4359|4359.5|4358.5|4359.5|4359|4359.5|4358.5|0
1635495840000|2021-10-29 08:24:00|4359|4359|4359.5|4358.5|4359.5|4359|4358.5|4357.5|0
1635495850000|2021-10-29 08:24:10|4359|4359|4358|4357|4359|4359|4357.5|4356.5|0
1635495860000|2021-10-29 08:24:20|4357.5|4356.5|4355|4353.5|4357.5|4356.5|4354|4353|0
1635495870000|2021-10-29 08:24:30|4354.5|4353|4355|4354|4355|4354|4354|4352.5|0
1635495880000|2021-10-29 08:24:40|4354.5|4354.5|4356|4355|4356|4355|4354.5|4354.5|0
1635495890000|2021-10-29 08:24:50|4356.5|4355.5|4356.5|4355.5|4357|4356|4356|4355|0
1635495900000|2021-10-29 08:25:00|4357|4356|4357|4356|4358|4356.5|4357|4355.5|0
1635495910000|2021-10-29 08:25:10|4356.5|4355.5|4357|4356.5|4357|4356.5|4356|4355.5|0
1635495920000|2021-10-29 08:25:20|4356.5|4356|4356.5|4355|4356.5|4356|4355.5|4355|0
1635495930000|2021-10-29 08:25:30|4357|4355.5|4357|4355.5|4357|4356|4357|4355.5|0
1635495940000|2021-10-29 08:25:40|4355.5|4355|4357|4356|4357|4356|4355.5|4355|0
1635495960000|2021-10-29 08:26:00|4356.5|4355.5|4354|4353.5|4356.5|4355.5|4353.5|4352|0
1635495970000|2021-10-29 08:26:10|4353.5|4353|4353|4352|4353.5|4353|4352|4351.5|0
1635495980000|2021-10-29 08:26:20|4352.5|4351.5|4354.5|4353.5|4355|4353.5|4352.5|4351|0
1635495990000|2021-10-29 08:26:30|4354|4353|4352.5|4351|4354|4353|4351.5|4350.5|0
1635496000000|2021-10-29 08:26:40|4352|4351.5|4352.5|4351|4353|4352|4351.5|4350.5|0
1635496010000|2021-10-29 08:26:50|4353|4351.5|4353|4352.5|4353.5|4353|4353|4351.5|0
1635496020000|2021-10-29 08:27:00|4353.5|4353|4355|4353.5|4355|4353.5|4353.5|4353|0
1635496030000|2021-10-29 08:27:10|4355.5|4354|4354.5|4353.5|4356|4354.5|4354|4353|0
1635496040000|2021-10-29 08:27:20|4354|4353|4353|4351.5|4354|4353|4353|4351.5|0
1635496050000|2021-10-29 08:27:30||4352||4351.5||4352||4351.5|0
1635496060000|2021-10-29 08:27:40|4352.5|4352|4352.5|4351.5|4352.5|4352|4351.5|4351|0
1635496070000|2021-10-29 08:27:50|4352|4351|4351.5|4350.5|4352|4351|4351|4350.5|0
1635496080000|2021-10-29 08:28:00|4351|4350|4350.5|4349.5|4351|4350.5|4350.5|4349|0
1635496090000|2021-10-29 08:28:10|4351|4350|4351.5|4350.5|4351.5|4350.5|4351|4350|0
1635496100000|2021-10-29 08:28:20|4352|4351|4351|4350|4352|4351|4351|4350|0
1635496110000|2021-10-29 08:28:30|4350.5|4349.5|4349.5|4348.5|4350.5|4349.5|4349.5|4348.5|0
1635496120000|2021-10-29 08:28:40|4348.5|4348|4348|4346.5|4349|4348|4347.5|4346.5|0
1635496130000|2021-10-29 08:28:50|4348.5|4347|4348.5|4347|4348.5|4348|4348|4347|0
1635496140000|2021-10-29 08:29:00|4348|4346.5|4347.5|4346.5|4348|4346.5|4345.5|4344.5|0
1635496150000|2021-10-29 08:29:10|4347|4347|4347|4345.5|4347.5|4347|4347|4345.5|0
1635496160000|2021-10-29 08:29:20|4346.5|4345|4345|4344|4346.5|4345|4344.5|4344|0
1635496170000|2021-10-29 08:29:30|4344.5|4343.5|4345|4344|4345.5|4344.5|4343.5|4342.5|0
1635496180000|2021-10-29 08:29:40|4344.5|4343.5|4344|4343|4345.5|4345|4343.5|4342.5|0
1635496190000|2021-10-29 08:29:50|4343.5|4342.5|4345|4343.5|4345|4343.5|4343|4342.5|0
1635496200000|2021-10-29 08:30:00|4344.5|4343|4346.5|4345|4346.5|4346|4344|4343|0
1635496210000|2021-10-29 08:30:10|4346|4344.5|4346|4344.5|4346|4345|4345.5|4344.5|0
1635496220000|2021-10-29 08:30:20|4345.5|4344|4343.5|4342.5|4345.5|4344|4342.5|4341.5|0
1635496230000|2021-10-29 08:30:30|4344|4342|4344.5|4343.5|4345|4344|4343|4341.5|0
1635496240000|2021-10-29 08:30:40|4344|4343|4344.5|4343.5|4344.5|4343.5|4343.5|4342.5|0
1635496250000|2021-10-29 08:30:50|4345|4344|4345|4344|4345.5|4344.5|4345|4344|0
1635496260000|2021-10-29 08:31:00|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|0
1635496270000|2021-10-29 08:31:10|4346|4345|4346|4345|4346|4345.5|4345.5|4344.5|0
1635496280000|2021-10-29 08:31:20|4346.5|4345.5|4346|4345|4347|4346|4346|4345|0
1635496290000|2021-10-29 08:31:30|4346.5|4346|4346.5|4345.5|4347|4346|4346.5|4345.5|0
1635496300000|2021-10-29 08:31:40|4347|4346|4347|4346|4347|4346.5|4347|4346|0
1635496310000|2021-10-29 08:31:50|4346.5|4345.5|4347|4346|4347|4346|4346|4345.5|0
1635496320000|2021-10-29 08:32:00|4347.5|4346.5|4344.5|4343.5|4347.5|4346.5|4344|4342.5|0
1635496330000|2021-10-29 08:32:10|4344|4343|4345|4344|4345|4344.5|4343|4341.5|0
1635496340000|2021-10-29 08:32:20|4344.5|4343.5|4346|4345.5|4346.5|4345.5|4344.5|4343.5|0
1635496350000|2021-10-29 08:32:30||4345||4345.5||4345.5||4344.5|0
1635496360000|2021-10-29 08:32:40|4345.5|4345|4344.5|4343.5|4345.5|4345.5|4344|4343|0
1635496370000|2021-10-29 08:32:50|4344|4343|4344.5|4343.5|4345|4344.5|4344|4343|0
1635496380000|2021-10-29 08:33:00|4345|4344|4345.5|4345|4346|4345.5|4345|4344|0
1635496390000|2021-10-29 08:33:10|4345|4344.5|4344|4343|4345.5|4344.5|4344|4342.5|0
1635496400000|2021-10-29 08:33:20|4344.5|4343.5|4344.5|4344|4345.5|4344|4344.5|4342.5|0
1635496410000|2021-10-29 08:33:30|4345|4343.5|4343.5|4342.5|4345|4343.5|4343.5|4342.5|0
1635496420000|2021-10-29 08:33:40|4343|4342|4342.5|4341.5|4343|4342|4342.5|4341.5|0
1635496440000|2021-10-29 08:34:00|4342|4341|4341.5|4340.5|4342.5|4341.5|4341.5|4340|0
1635496450000|2021-10-29 08:34:10|4342|4340|4341.5|4340.5|4342|4340.5|4341.5|4340|0
1635496460000|2021-10-29 08:34:20|4341|4340|4342|4341|4342|4341.5|4341|4340|0
1635496470000|2021-10-29 08:34:30|4341.5|4341.5|4342.5|4341|4342.5|4342|4341.5|4341|0
1635496480000|2021-10-29 08:34:40|4342|4340.5|4342|4341|4342|4341|4341.5|4340.5|0
1635496490000|2021-10-29 08:34:50|4342.5|4341.5|4342.5|4341|4343|4342|4342.5|4341|0
1635496500000|2021-10-29 08:35:00|4342|4341.5|4345.5|4345|4347|4346|4342|4341.5|0
1635496510000|2021-10-29 08:35:10||4344.5||4344.5||4344.5||4344|0
1635496520000|2021-10-29 08:35:20|4345|4344|4344.5|4343.5|4345.5|4344|4344.5|4343.5|0
1635496530000|2021-10-29 08:35:30|4344|4343|4342|4341|4344|4343|4341|4340|0
1635496540000|2021-10-29 08:35:40|4342.5|4340.5|4343|4342|4343|4342.5|4342|4340.5|0
1635496550000|2021-10-29 08:35:50|4342.5|4341.5|4342.5|4341.5|4343|4342|4342|4341.5|0
1635496560000|2021-10-29 08:36:00|4342|4341|4342.5|4341|4342.5|4341.5|4342|4341|0
1635496570000|2021-10-29 08:36:10|4343|4341.5|4342.5|4341|4343.5|4342|4342.5|4341|0
1635496580000|2021-10-29 08:36:20|4342|4340.5|4342|4341|4342|4341|4341|4340.5|0
1635496590000|2021-10-29 08:36:30|4342.5|4341.5|4343.5|4342.5|4343.5|4343|4342.5|4341.5|0
1635496600000|2021-10-29 08:36:40|4344|4343|4343.5|4343|4344|4343.5|4343|4342.5|0
1635496610000|2021-10-29 08:36:50|4344|4342.5|4343.5|4342.5|4344|4343|4343|4342.5|0
1635496620000|2021-10-29 08:37:00|4343|4342|4343.5|4342.5|4343.5|4342.5|4342.5|4341.5|0
1635496630000|2021-10-29 08:37:10|4343|4342|4342.5|4342|4343|4342|4342.5|4342|0
1635496640000|2021-10-29 08:37:20|4343|4342.5|4343.5|4343|4344|4343|4342.5|4342.5|0
1635496650000|2021-10-29 08:37:30|4343|4342.5|4343|4342|4343.5|4342.5|4343|4342|0
1635496660000|2021-10-29 08:37:40|4342.5|4341.5|4342.5|4341.5|4343|4341.5|4342.5|4341.5|0
1635496670000|2021-10-29 08:37:50|4343|4342|4342|4341.5|4343|4342|4341.5|4341|0
1635496680000|2021-10-29 08:38:00|4342.5|4342|4342.5|4341.5|4343|4342|4342|4341.5|0
1635496690000|2021-10-29 08:38:10|4343|4342|4343.5|4342.5|4343.5|4342.5|4343|4342|0
1635496700000|2021-10-29 08:38:20|4344|4343|4345.5|4344.5|4346.5|4345.5|4344|4343|0
1635496710000|2021-10-29 08:38:30|4345|4344|4345.5|4344.5|4345.5|4345|4344.5|4344|0
1635496720000|2021-10-29 08:38:40||4344||4344.5||4344.5||4344|0
1635496730000|2021-10-29 08:38:50|4346|4345|4346|4345|4346|4345.5|4345.5|4345|0
1635496740000|2021-10-29 08:39:00|4346.5|4345.5|4347|4346.5|4347|4346.5|4346.5|4345.5|0
1635496750000|2021-10-29 08:39:10|4346.5|4346|4346.5|4345.5|4347|4346|4346.5|4345.5|0
1635496770000|2021-10-29 08:39:30|4346|4345|4349.5|4348.5|4350|4349|4346|4345|0
1635496780000|2021-10-29 08:39:40|4350|4349|4349.5|4348.5|4350|4349.5|4349.5|4348.5|0
1635496800000|2021-10-29 08:40:00|4349|4348|4344|4343|4349|4348|4344|4343|0
1635496810000|2021-10-29 08:40:10|4343.5||4344||4344||4343.5||0
1635496820000|2021-10-29 08:40:20|4343.5|4342.5|4343.5|4342.5|4344|4343|4343|4341.5|0
1635496830000|2021-10-29 08:40:30|4344|4343|4344|4342.5|4344|4343.5|4343|4342.5|0
1635496840000|2021-10-29 08:40:40|4343.5|4343|4345|4344.5|4345.5|4344.5|4343.5|4343|0
1635496850000|2021-10-29 08:40:50|4345.5|4345|4346.5|4345.5|4347|4345.5|4345.5|4345|0
1635496860000|2021-10-29 08:41:00|4346|4345|4346|4345|4346|4345.5|4345|4344|0
1635496870000|2021-10-29 08:41:10|4346.5|4345.5|4347.5|4347|4348.5|4347|4346.5|4345.5|0
1635496880000|2021-10-29 08:41:20||4346.5||4346.5||4346.5||4346.5|0
1635496890000|2021-10-29 08:41:30||4347||4346.5||4347||4346.5|0
1635496900000|2021-10-29 08:41:40|4347|4346|4348|4347|4348.5|4347|4346.5|4346|0
1635496910000|2021-10-29 08:41:50|4347.5|4346.5|4346.5|4345.5|4347.5|4346.5|4346|4345|0
1635496920000|2021-10-29 08:42:00||4345||4345.5||4346||4345|0
1635496940000|2021-10-29 08:42:20|4347|4346|4347.5|4346.5|4347.5|4347|4347|4346|0
1635496950000|2021-10-29 08:42:30|4347|4346|4346|4345|4347|4346.5|4346|4345|0
1635496960000|2021-10-29 08:42:40|4346.5|4345.5|4344.5|4343|4347|4345.5|4343.5|4342.5|0
1635496970000|2021-10-29 08:42:50|4344|4343.5|4344|4343.5|4344|4344|4343.5|4342.5|0
1635496980000|2021-10-29 08:43:00|4343.5|4343|4343.5|4342.5|4343.5|4343|4343.5|4342.5|0
1635496990000|2021-10-29 08:43:10|4343|4342|4342.5|4341.5|4343|4342|4342.5|4341.5|0
1635497000000|2021-10-29 08:43:20|4342|4341|4342.5|4341.5|4342.5|4341.5|4341.5|4341|0
1635497010000|2021-10-29 08:43:30|4343|4342|4344|4343|4344|4343|4343|4342|0
1635497020000|2021-10-29 08:43:40|4344.5|4343.5|4346.5|4345.5|4346.5|4345.5|4344|4343.5|0
1635497030000|2021-10-29 08:43:50|4346|4346|4346|4345.5|4346|4346|4346|4345.5|0
1635497040000|2021-10-29 08:44:00|4345.5|4345|4345|4344|4346|4345.5|4345|4344|0
1635497050000|2021-10-29 08:44:10|4345.5|4344.5|4345|4344|4345.5|4345|4345|4344|0
1635497060000|2021-10-29 08:44:20|4345.5|4344.5|4345.5|4344.5|4345.5|4345|4345|4344|0
1635497070000|2021-10-29 08:44:30|4345|4344|4344|4343|4345|4344|4343.5|4342.5|0
1635497080000|2021-10-29 08:44:40|4343.5|4342.5|4343|4342|4343.5|4342.5|4342.5|4342|0
1635497090000|2021-10-29 08:44:50|4343.5|4342.5|4345|4344|4345|4344|4343.5|4342.5|0
1635497100000|2021-10-29 08:45:00||4343.5||4344||4344||4343.5|0
1635497110000|2021-10-29 08:45:10|4345.5|4344.5|4345.5|4345|4346.5|4345.5|4345.5|4344.5|0
1635497120000|2021-10-29 08:45:20|4346|4345.5|4347|4345.5|4347.5|4345.5|4346|4345.5|0
1635497130000|2021-10-29 08:45:30|4346.5|4346.5|4347.5|4346.5|4348|4346.5|4346.5|4346|0
1635497140000|2021-10-29 08:45:40|4348|4347|4350|4349.5|4351|4350|4347.5|4347|0
1635497150000|2021-10-29 08:45:50|4349.5|4349|4348.5|4347.5|4349.5|4349|4347|4346.5|0
1635497160000|2021-10-29 08:46:00|4349|4348|4349|4347.5|4350|4349|4348.5|4347.5|0
1635497170000|2021-10-29 08:46:10|4348.5|4348|4348.5|4347.5|4348.5|4348.5|4348.5|4347.5|0
1635497180000|2021-10-29 08:46:20|4348|4347|4347|4346|4348.5|4348|4347|4346|0
1635497190000|2021-10-29 08:46:30|4346.5|4346.5|4347|4346.5|4347.5|4347|4346.5|4345.5|0
1635497200000|2021-10-29 08:46:40|4346.5|4346|4346|4345|4346.5|4346.5|4346|4345|0
1635497210000|2021-10-29 08:46:50|4345|4344.5|4345.5|4344.5|4346|4345|4345|4344.5|0
1635497220000|2021-10-29 08:47:00|4345|4344|4343.5|4342.5|4345.5|4344.5|4343.5|4342.5|0
1635497240000|2021-10-29 08:47:20|4344|4343|4346|4344.5|4346|4344.5|4343.5|4343|0
1635497250000|2021-10-29 08:47:30|4345|4345|4344.5|4343.5|4346|4345|4344.5|4343.5|0
1635497260000|2021-10-29 08:47:40|4345|4344|4345.5|4345|4345.5|4345|4345|4344|0
1635497270000|2021-10-29 08:47:50|4346||4346||4346||4345.5||0
1635497280000|2021-10-29 08:48:00|4346.5|4345.5|4346|4345|4347|4346|4345.5|4345|0
1635497290000|2021-10-29 08:48:10|4345.5|4345.5|4345.5|4344|4345.5|4345.5|4345|4344|0
1635497300000|2021-10-29 08:48:20|4345|4344.5|4343.5|4342.5|4345|4344.5|4343.5|4342.5|0
1635497320000|2021-10-29 08:48:40|4343|4342|4344.5|4343.5|4344.5|4343.5|4343|4342|0
1635497330000|2021-10-29 08:48:50|4345|4344|4345.5|4344.5|4345.5|4344.5|4344.5|4344|0
1635497340000|2021-10-29 08:49:00|4346|4345|4348.5|4347|4348.5|4347|4345.5|4345|0
1635497350000|2021-10-29 08:49:10|4348|4346.5|4347|4346|4348|4346.5|4346.5|4345|0
1635497360000|2021-10-29 08:49:20|4346.5|4345.5|4347|4346|4347|4346.5|4346|4345.5|0
1635497370000|2021-10-29 08:49:30||4346.5||4346||4346.5||4346|0
1635497380000|2021-10-29 08:49:40|4347.5|4346.5|4348|4347|4349|4347.5|4347.5|4346.5|0
1635497390000|2021-10-29 08:49:50|4348.5|4347.5|4348|4347|4348.5|4348|4347|4346.5|0
1635497400000|2021-10-29 08:50:00|4347.5|4346.5|4347|4345.5|4347.5|4347|4346.5|4345.5|0
1635497410000|2021-10-29 08:50:10|4346.5|4345|4346.5|4346|4347|4346|4345.5|4345|0
1635497420000|2021-10-29 08:50:20|4346|4345.5|4346.5|4345.5|4346.5|4346|4345.5|4345|0
1635497430000|2021-10-29 08:50:30|4345.5|4345|4345.5|4344.5|4345.5|4345.5|4345|4344.5|0
1635497440000|2021-10-29 08:50:40|4346|4345|4346.5|4345.5|4346.5|4345.5|4346|4345|0
1635497450000|2021-10-29 08:50:50|4346|4346|4347.5|4346.5|4347.5|4346.5|4346|4346|0
1635497460000|2021-10-29 08:51:00|4347|4347|4348|4347.5|4348.5|4347.5|4347|4347|0
1635497470000|2021-10-29 08:51:10|4348.5|4347|4344.5|4344|4348.5|4347|4344.5|4344|0
1635497480000|2021-10-29 08:51:20|4345|4344.5|4346|4345.5|4346|4345.5|4345|4344|0
1635497490000|2021-10-29 08:51:30|4345.5|4345|4346|4345|4346|4345|4345|4344.5|0
1635497500000|2021-10-29 08:51:40|4346.5|4345.5|4346|4345|4346.5|4345.5|4346|4345|0
1635497510000|2021-10-29 08:51:50|4345.5|4344.5|4345.5|4344.5|4346|4345|4345.5|4344.5|0
1635497530000|2021-10-29 08:52:10||4345||4345||4345||4345|0
1635497540000|2021-10-29 08:52:20|4346|4344.5|4345.5|4344.5|4346|4345|4344.5|4344|0
1635497550000|2021-10-29 08:52:30|4346|4345|4346.5|4345|4346.5|4346|4346|4345|0
1635497560000|2021-10-29 08:52:40|4346|4345.5|4347.5|4346.5|4347.5|4347|4346|4345.5|0
1635497570000|2021-10-29 08:52:50|4347|4347|4349.5|4348.5|4350|4348.5|4347|4347|0
1635497580000|2021-10-29 08:53:00|4350|4349|4350|4349.5|4350|4349.5|4350|4348.5|0
1635497590000|2021-10-29 08:53:10|4350.5|4350|4350.5|4349.5|4351.5|4350.5|4350|4349.5|0
1635497600000|2021-10-29 08:53:20|4350|4349|4350|4349|4350.5|4349.5|4349.5|4349|0
1635497610000|2021-10-29 08:53:30|4350.5|4349.5|4352.5|4352|4353|4352|4350|4349.5|0
1635497620000|2021-10-29 08:53:40|4352|4351.5|4352.5|4352|4352.5|4352|4351.5|4350.5|0
1635497630000|2021-10-29 08:53:50|4353|4352.5|4352|4351|4353.5|4352.5|4352|4350.5|0
1635497640000|2021-10-29 08:54:00|4352.5|4351.5|4352.5|4351.5|4353|4352|4352|4351.5|0
1635497650000|2021-10-29 08:54:10|4352|4351|4352.5|4351.5|4352.5|4351.5|4351.5|4351|0
1635497660000|2021-10-29 08:54:20|4352|4351|4351.5|4351|4352.5|4351|4351.5|4351|0
1635497670000|2021-10-29 08:54:30|4352|4350.5|4352|4351.5|4352.5|4352|4351.5|4350.5|0
1635497680000|2021-10-29 08:54:40|4352.5|4352|4354.5|4353.5|4354.5|4353.5|4352.5|4352|0
1635497690000|2021-10-29 08:54:50||4354||4354||4354||4354|0
1635497700000|2021-10-29 08:55:00|4355|4354.5|4357|4356.5|4357|4356.5|4355|4354|0
1635497710000|2021-10-29 08:55:10|4357.5|4356|4356.5|4355.5|4358|4357|4356.5|4355.5|0
1635497720000|2021-10-29 08:55:20|4356|4355|4356|4355|4356|4355|4355.5|4355|0
1635497740000|2021-10-29 08:55:40|4355.5|4354.5|4355.5|4354.5|4355.5|4354.5|4355|4354|0
1635497750000|2021-10-29 08:55:50|4355|4354|4353|4352|4355|4354.5|4353|4352|0
1635497760000|2021-10-29 08:56:00|4352.5|4351.5|4352.5|4351.5|4353|4352|4350.5|4350|0
1635497770000|2021-10-29 08:56:10|4353|4352|4353.5|4353|4354.5|4353.5|4353|4352|0
1635497780000|2021-10-29 08:56:20|4354|4353.5|4356.5|4355.5|4356.5|4355.5|4354|4353.5|0
1635497810000|2021-10-29 08:56:50|4356|4355|4355.5|4354.5|4356|4355|4355.5|4354|0
1635497820000|2021-10-29 08:57:00|4355|4354|4355|4354|4355|4354|4355|4354|0
1635497830000|2021-10-29 08:57:10|4355.5|4354.5|4357.5|4356|4357.5|4356.5|4355.5|4354.5|0
1635497840000|2021-10-29 08:57:20|4357|4356.5|4359.5|4358.5|4360.5|4359.5|4357|4356|0
1635497850000|2021-10-29 08:57:30|4360|4359|4360|4359|4360|4359|4360|4359|0
1635497860000|2021-10-29 08:57:40|4359.5|4358.5|4362.5|4361|4362.5|4362|4359.5|4358.5|0
1635497870000|2021-10-29 08:57:50|4362||4362||4362||4362||0
1635497880000|2021-10-29 08:58:00|4361.5|4360.5|4361.5|4360.5|4361.5|4361|4361|4360|0
1635497890000|2021-10-29 08:58:10|4362|4361|4361|4360.5|4362.5|4362|4361|4360|0
1635497900000|2021-10-29 08:58:20|4360.5|4360|4359|4358|4360.5|4360|4358|4357.5|0
1635497910000|2021-10-29 08:58:30|4358.5|4357.5|4357.5|4356.5|4359|4357.5|4357.5|4356|0
1635497930000|2021-10-29 08:58:50|4358|4357|4357.5|4356.5|4358|4357.5|4357.5|4356.5|0
1635497950000|2021-10-29 08:59:10|4357|4356|4360|4359|4360|4359|4356.5|4355.5|0
1635497960000|2021-10-29 08:59:20|4360.5|4359.5|4362|4361.5|4362|4361.5|4360.5|4359.5|0
1635497970000|2021-10-29 08:59:30|4362.5|4361|4362.5|4362|4363|4362|4362.5|4360.5|0
1635497980000|2021-10-29 08:59:40|4363|4362.5|4364.5|4363.5|4364.5|4363.5|4363|4362.5|0
1635497990000|2021-10-29 08:59:50|4364|4363|4363|4362|4364|4363|4363|4362|0
1635498000000|2021-10-29 09:00:00|4362|4361.5|4365|4364|4365.5|4364|4362|4360.5|0
1635498010000|2021-10-29 09:00:10|4364.5|4364.5|4365|4364|4365|4364.5|4364.5|4363.5|0
1635498020000|2021-10-29 09:00:20|4365.5|4364.5|4367.5|4366.5|4368|4366.5|4365|4364.5|0
1635498030000|2021-10-29 09:00:30|4368|4367|4365.5|4364.5|4368|4367|4364.5|4363.5|0
1635498040000|2021-10-29 09:00:40|4366.5|4365|4366.5|4365|4368|4367|4366|4365|0
1635498050000|2021-10-29 09:00:50|4366||4366||4366||4366||0
1635498070000|2021-10-29 09:01:10|4365.5|4364.5|4366|4365|4366.5|4366|4365|4364.5|0
1635498080000|2021-10-29 09:01:20|4366.5|4365.5|4369.5|4368.5|4370|4368.5|4366.5|4365.5|0
1635498090000|2021-10-29 09:01:30|4370|4369|4370|4369|4370|4369|4370|4368.5|0
1635498100000|2021-10-29 09:01:40|4370.5|4368.5|4369.5|4368.5|4371|4369.5|4366.5|4365.5|0
1635498110000|2021-10-29 09:01:50|4370.5||4369.5||4370.5||4369.5||0
1635498120000|2021-10-29 09:02:00|4369|4368|4363.5|4362|4369|4368|4363.5|4362|0
1635498130000|2021-10-29 09:02:10|4363|4361.5|4365|4364|4365.5|4364.5|4362.5|4361.5|0
1635498140000|2021-10-29 09:02:20|4364.5|4363.5|4363.5|4362.5|4364.5|4364|4363.5|4362.5|0
1635498150000|2021-10-29 09:02:30|4364|4363|4363.5|4362.5|4365.5|4364|4363.5|4362.5|0
1635498160000|2021-10-29 09:02:40|4364|4363|4363.5|4362.5|4364.5|4363.5|4363|4362.5|0
1635498170000|2021-10-29 09:02:50|4363|4362|4361.5|4360.5|4363|4362|4361.5|4360.5|0
1635498180000|2021-10-29 09:03:00|4362|4361|4362.5|4362|4363|4362.5|4361.5|4360.5|0
1635498190000|2021-10-29 09:03:10|4363|4362.5|4363.5|4362.5|4364|4362.5|4363|4362.5|0
1635498200000|2021-10-29 09:03:20|4363|4362|4362|4361|4363|4362|4362|4361|0
1635498210000|2021-10-29 09:03:30|4362.5|4361.5|4363.5|4362.5|4364.5|4363|4362.5|4361.5|0
1635498220000|2021-10-29 09:03:40|4363|4362|4361.5|4360.5|4363|4362|4361.5|4360.5|0
1635498230000|2021-10-29 09:03:50|4362|4361|4361.5|4361|4362.5|4361.5|4361.5|4361|0
1635498240000|2021-10-29 09:04:00|4362|4360.5|4361.5|4360|4362|4361.5|4361|4360|0
1635498250000|2021-10-29 09:04:10|4361|4359.5|4361.5|4360.5|4361.5|4360.5|4360.5|4359.5|0
1635498260000|2021-10-29 09:04:20|4362|4361|4363|4362.5|4363|4362.5|4362|4360.5|0
1635498270000|2021-10-29 09:04:30|4363.5|4363|4366|4365|4366|4365.5|4363|4362.5|0
1635498280000|2021-10-29 09:04:40|4366.5|4365.5|4367|4366|4367|4366.5|4366|4364.5|0
1635498290000|2021-10-29 09:04:50|4366.5|4365.5|4364.5|4363|4366.5|4365.5|4364|4363|0
1635498300000|2021-10-29 09:05:00|4364|4363.5|4364|4363|4365|4364|4363|4362|0
1635498310000|2021-10-29 09:05:10|4363.5|4362.5|4363.5|4362.5|4364|4363|4363.5|4362.5|0
1635498330000|2021-10-29 09:05:30|4363|4362|4363.5|4362.5|4364|4362.5|4362|4361.5|0
1635498340000|2021-10-29 09:05:40|4364|4363|4365.5|4364.5|4366|4365|4364|4363|0
1635498350000|2021-10-29 09:05:50|4366|4365|4366|4364.5|4367|4366|4365.5|4364.5|0
1635498360000|2021-10-29 09:06:00|4366.5|4365|4366.5|4365.5|4367|4366|4366|4365|0
1635498370000|2021-10-29 09:06:10|4366|4365|4367|4365.5|4367|4366.5|4365.5|4364.5|0
1635498390000|2021-10-29 09:06:30|4366.5|4366|4367|4366|4367|4366|4366|4365.5|0
1635498400000|2021-10-29 09:06:40|4367.5|4366.5|4367.5|4366.5|4368|4367|4367|4366.5|0
1635498410000|2021-10-29 09:06:50|4367|4366|4366.5|4365.5|4367|4366|4366.5|4365.5|0
1635498420000|2021-10-29 09:07:00|4367|4366|4367|4365.5|4367|4366.5|4366|4365|0
1635498430000|2021-10-29 09:07:10||4366||4366||4366||4366|0
1635498440000|2021-10-29 09:07:20|4366.5|4365.5|4367|4366|4367|4366|4366|4365.5|0
1635498450000|2021-10-29 09:07:30|4367.5|4366.5|4368|4367|4368|4367|4367.5|4366.5|0
1635498460000|2021-10-29 09:07:40|4367.5|4366.5|4367.5|4366|4367.5|4366.5|4367|4366|0
1635498470000|2021-10-29 09:07:50|4368|4366.5|4368|4367|4368|4367|4367.5|4366|0
1635498480000|2021-10-29 09:08:00|4368.5|4367.5|4364|4363|4368.5|4367.5|4364|4363|0
1635498490000|2021-10-29 09:08:10|4363.5||4363.5||4363.5||4363.5||0
1635498500000|2021-10-29 09:08:20|4364|4363.5|4363.5|4362|4364.5|4364|4362|4361.5|0
1635498510000|2021-10-29 09:08:30|4362.5|4361.5|4361.5|4360.5|4362.5|4361.5|4360.5|4359.5|0
1635498520000|2021-10-29 09:08:40|4362|4361|4363.5|4362.5|4363.5|4363|4362|4361|0
1635498530000|2021-10-29 09:08:50|4364|4363|4364|4363|4364.5|4363.5|4363.5|4363|0
1635498540000|2021-10-29 09:09:00|4364.5|4363.5|4364.5|4364|4365.5|4364.5|4364.5|4363.5|0
1635498550000|2021-10-29 09:09:10|4365|4363.5|4365|4364.5|4365|4364.5|4364.5|4363.5|0
1635498560000|2021-10-29 09:09:20|4365.5|4364|4364.5|4363.5|4366|4365.5|4363.5|4362.5|0
1635498570000|2021-10-29 09:09:30|4365|4363|4364.5|4363.5|4365|4364|4364.5|4363|0
1635498580000|2021-10-29 09:09:40|4365|4364|4365.5|4364.5|4366|4365.5|4364.5|4363.5|0
1635498590000|2021-10-29 09:09:50|4366|4365|4366|4365|4366.5|4365.5|4365.5|4365|0
1635498600000|2021-10-29 09:10:00|4365.5|4364.5|4365.5|4365|4365.5|4365|4365|4364.5|0
1635498610000|2021-10-29 09:10:10|4365|4364.5|4364.5|4363.5|4365.5|4364.5|4364.5|4363.5|0
1635498620000|2021-10-29 09:10:20|4365|4364|4365.5|4364.5|4365.5|4364.5|4365|4364|0
1635498630000|2021-10-29 09:10:30|4366|4365|4367.5|4366.5|4367.5|4366.5|4366|4365|0
1635498640000|2021-10-29 09:10:40|4368|4367|4368|4367.5|4368|4367.5|4366.5|4366|0
1635498650000|2021-10-29 09:10:50|4368.5||4368.5||4368.5||4368.5||0
1635498660000|2021-10-29 09:11:00||4368||4368||4368||4368|0
1635498670000|2021-10-29 09:11:10|4369|4367.5|4370|4369|4370|4369|4368.5|4367.5|0
1635498680000|2021-10-29 09:11:20|4370.5|4369.5|4372.5|4372|4372.5|4372|4370.5|4369.5|0
1635498690000|2021-10-29 09:11:30|4372|4371.5|4372|4371|4373|4372|4371|4370.5|0
1635498700000|2021-10-29 09:11:40|4372.5|4371.5|4374|4373.5|4374|4373.5|4372.5|4371|0
1635498710000|2021-10-29 09:11:50|4374.5|4374|4374|4373.5|4374.5|4374|4374|4373.5|0
1635498720000|2021-10-29 09:12:00|4373.5|4373|4374.5|4373.5|4375|4373.5|4373.5|4372.5|0
1635498730000|2021-10-29 09:12:10|4375||4374.5||4375||4374.5||0
1635498740000|2021-10-29 09:12:20|4375|4374|4375|4374|4375|4374|4374|4373.5|0
1635498750000|2021-10-29 09:12:30|4375.5|4374.5|4377|4376.5|4377|4376.5|4375|4374.5|0
1635498760000|2021-10-29 09:12:40|4376|4376|4377|4376.5|4377|4376.5|4375.5|4375|0
1635498770000|2021-10-29 09:12:50|4376.5|4376|4377|4375.5|4377|4376.5|4376.5|4375.5|0
1635498780000|2021-10-29 09:13:00|4376.5|4376|4375|4373.5|4376.5|4376|4373.5|4373|0
1635498790000|2021-10-29 09:13:10|4374.5|4374|4372.5|4372|4374.5|4374.5|4372.5|4372|0
1635498800000|2021-10-29 09:13:20|4372|4371.5|4372.5|4371.5|4372.5|4371.5|4371.5|4371|0
1635498810000|2021-10-29 09:13:30|4372|4371|4371|4370|4372|4371|4371|4370|0
1635498820000|2021-10-29 09:13:40|4370.5|4369.5|4370.5|4369.5|4370.5|4370|4370|4369|0
1635498830000|2021-10-29 09:13:50|4371|4370|4375|4374.5|4375.5|4374.5|4371|4370|0
1635498840000|2021-10-29 09:14:00|4375.5|4375|4376|4375.5|4376|4375.5|4375|4375|0
1635498850000|2021-10-29 09:14:10|4376.5|4375|4377.5|4376.5|4377.5|4376.5|4376.5|4375|0
1635498870000|2021-10-29 09:14:30|4378|4377|4377.5|4376.5|4378|4377.5|4377.5|4376.5|0
1635498880000|2021-10-29 09:14:40|4378|4377|4377.5|4377|4378|4377.5|4377.5|4377|0
1635498890000|2021-10-29 09:14:50|4378|4376.5|4376|4374.5|4378|4377|4376|4374.5|0
1635498900000|2021-10-29 09:15:00|4375.5|4374|4373.5|4372|4375.5|4375|4372|4370.5|0
1635498910000|2021-10-29 09:15:10|4373|4371.5|4375.5|4374.5|4375.5|4374.5|4372.5|4371.5|0
1635498920000|2021-10-29 09:15:20|4375|4374|4375.5|4374.5|4376|4375|4374.5|4373.5|0
1635498930000|2021-10-29 09:15:30|4375|4374|4375|4374|4375|4374|4374.5|4373.5|0
1635498940000|2021-10-29 09:15:40|4374.5|4373.5|4373|4372|4375|4374.5|4373|4372|0
1635498950000|2021-10-29 09:15:50|4373.5|4372.5|4373|4372.5|4374|4372.5|4373|4372|0
1635498960000|2021-10-29 09:16:00|4372.5|4372|4372.5|4371.5|4372.5|4372|4372|4371|0
1635498970000|2021-10-29 09:16:10||4372||4371||4372||4371|0
1635498980000|2021-10-29 09:16:20|4373|4371.5|4373|4372|4373|4372.5|4372.5|4371.5|0
1635498990000|2021-10-29 09:16:30|4373.5|4372.5|4371.5|4370.5|4374|4373|4371.5|4370.5|0
1635499010000|2021-10-29 09:16:50|4371|4371|4372.5|4371.5|4372.5|4371.5|4371|4370.5|0
1635499020000|2021-10-29 09:17:00|4373|4372|4373|4372|4374|4373|4373|4371.5|0
1635499030000|2021-10-29 09:17:10|4372.5|4371.5|4371|4370|4372.5|4371.5|4370|4369.5|0
1635499040000|2021-10-29 09:17:20|4370.5|4369.5|4369.5|4368|4370.5|4369.5|4369.5|4368|0
1635499050000|2021-10-29 09:17:30|4369|4367.5|4367.5|4366.5|4369.5|4368.5|4367.5|4366|0
1635499060000|2021-10-29 09:17:40|4367|4366|4367|4366|4367|4366.5|4366.5|4365.5|0
1635499070000|2021-10-29 09:17:50|4366.5|4365.5|4367|4366.5|4367|4366.5|4366.5|4365.5|0
1635499080000|2021-10-29 09:18:00|4367.5|4367|4368.5|4368|4370|4369|4367.5|4367|0
1635499090000|2021-10-29 09:18:10|4368|4367.5|4369|4368|4369|4368|4367.5|4366.5|0
1635499100000|2021-10-29 09:18:20|4368.5|4367.5|4368.5|4367.5|4368.5|4367.5|4368|4367.5|0
1635499120000|2021-10-29 09:18:40|4368|4367|4365.5|4364.5|4368|4367|4365|4364.5|0
1635499130000|2021-10-29 09:18:50|4365|4364|4363.5|4362.5|4365|4364|4363|4362|0
1635499140000|2021-10-29 09:19:00|4363|4362|4364.5|4363|4365.5|4364.5|4362.5|4361.5|0
1635499150000|2021-10-29 09:19:10|4365|4363.5|4366|4365|4366.5|4366|4365|4363|0
1635499160000|2021-10-29 09:19:20|4365.5|4364.5|4366.5|4366|4367|4366.5|4365.5|4364.5|0
1635499170000|2021-10-29 09:19:30||4365.5||4365.5||4365.5||4365|0
1635499180000|2021-10-29 09:19:40|4366|4366|4367|4366|4367|4366|4366|4365.5|0
1635499190000|2021-10-29 09:19:50|4367.5|4366.5|4370|4369|4370|4369.5|4367.5|4366.5|0
1635499200000|2021-10-29 09:20:00|4369.5|4368.5|4368|4366.5|4369.5|4368.5|4367.5|4366.5|0
1635499210000|2021-10-29 09:20:10|4367.5|4367|4367.5|4366.5|4368|4367.5|4367.5|4366.5|0
1635499220000|2021-10-29 09:20:20|4367|4366|4367|4365.5|4367|4366|4365.5|4364.5|0
1635499230000|2021-10-29 09:20:30|4367.5|4366|4367.5|4366.5|4368|4367|4367.5|4366|0
1635499240000|2021-10-29 09:20:40|4368|4367|4365.5|4363.5|4368|4367|4364.5|4363.5|0
1635499250000|2021-10-29 09:20:50|4365|4364|4365|4364|4366.5|4365.5|4365|4364|0
1635499260000|2021-10-29 09:21:00|4365.5|4364.5|4364.5|4363.5|4366|4365|4364|4363|0
1635499270000|2021-10-29 09:21:10|4365|4364|4365|4364|4365|4364|4363.5|4363|0
1635499280000|2021-10-29 09:21:20|4365.5|4364.5|4363.5|4363|4366|4365|4363.5|4362.5|0
1635499290000|2021-10-29 09:21:30|4364|4363.5|4365|4363.5|4365|4363.5|4364|4363.5|0
1635499300000|2021-10-29 09:21:40|4365.5|4364|4367|4365.5|4367.5|4366|4365.5|4364|0
1635499310000|2021-10-29 09:21:50|4366.5|4366|4366.5|4365.5|4367|4366|4366|4365|0
1635499320000|2021-10-29 09:22:00|4366|4366|4367|4366|4367|4366|4366|4366|0
1635499330000|2021-10-29 09:22:10|4367.5|4366.5|4367.5|4366.5|4368|4367|4366.5|4365.5|0
1635499340000|2021-10-29 09:22:20|4368|4367|4368|4366.5|4368|4367|4367.5|4366.5|0
1635499350000|2021-10-29 09:22:30|4367.5|4366|4366|4364.5|4367.5|4366|4365.5|4364.5|0
1635499360000|2021-10-29 09:22:40|4365.5|4365|4365|4364|4365.5|4365|4364.5|4364|0
1635499370000|2021-10-29 09:22:50|4364.5|4363.5|4367.5|4366|4367.5|4366.5|4364.5|4363.5|0
1635499380000|2021-10-29 09:23:00|4368|4366.5|4368.5|4367.5|4368.5|4367.5|4367.5|4366.5|0
1635499390000|2021-10-29 09:23:10|4369|4367|4369|4368|4369|4368.5|4369|4367|0
1635499400000|2021-10-29 09:23:20|4369.5|4368.5|4367.5|4366.5|4369.5|4368.5|4367|4366.5|0
1635499410000|2021-10-29 09:23:30|4368|4367|4368|4367|4368|4367|4368|4367|0
1635499420000|2021-10-29 09:23:40|4367.5|4366.5|4367.5|4366.5|4367.5|4366.5|4367|4366.5|0
1635499430000|2021-10-29 09:23:50|4367|4366|4367.5|4366.5|4367.5|4366.5|4367|4366|0
1635499440000|2021-10-29 09:24:00|4367||4367.5||4367.5||4367||0
1635499450000|2021-10-29 09:24:10|4367|4366|4366.5|4365.5|4367.5|4367|4366.5|4365.5|0
1635499460000|2021-10-29 09:24:20|4367|4366|4367.5|4366.5|4368.5|4367.5|4366.5|4365.5|0
1635499470000|2021-10-29 09:24:30|4368|4367|4368|4367|4368|4367.5|4368|4367|0
1635499480000|2021-10-29 09:24:40|4367.5|4366.5|4367.5|4366.5|4367.5|4366.5|4367|4366|0
1635499490000|2021-10-29 09:24:50|4367|4366|4366.5|4365.5|4367|4366|4366|4365.5|0
1635499500000|2021-10-29 09:25:00|4367|4366|4367.5|4366.5|4368.5|4367.5|4367|4366|0
1635499520000|2021-10-29 09:25:20|4367|4366|4364.5|4363.5|4367|4366.5|4364.5|4363.5|0
1635499530000|2021-10-29 09:25:30|4364|4363|4364|4363|4364|4363|4364|4363|0
1635499540000|2021-10-29 09:25:40|4364.5|4363.5|4366|4365.5|4366|4365.5|4364|4363|0
1635499550000|2021-10-29 09:25:50|4365.5|4365|4365.5|4365|4365.5|4365|4364.5|4363.5|0
1635499560000|2021-10-29 09:26:00|4366|4364.5|4365.5|4364.5|4366|4364.5|4365.5|4364.5|0
1635499570000|2021-10-29 09:26:10|4365|4364|4366|4364.5|4366|4365|4364.5|4364|0
1635499580000|2021-10-29 09:26:20|4365.5|4365|4365|4364|4365.5|4365|4364.5|4363.5|0
1635499590000|2021-10-29 09:26:30|4364.5|4363.5|4367|4366|4367|4366|4364|4363|0
1635499600000|2021-10-29 09:26:40|4367.5|4365.5|4367.5|4366.5|4368|4367|4366|4365.5|0
1635499610000|2021-10-29 09:26:50||4367||4366.5||4367||4366.5|0
1635499620000|2021-10-29 09:27:00|4368.5|4367|4368.5|4367.5|4368.5|4368|4368.5|4367|0
1635499630000|2021-10-29 09:27:10|4369|4368|4368.5|4368|4369|4368.5|4368.5|4367.5|0
1635499640000|2021-10-29 09:27:20|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367|0
1635499650000|2021-10-29 09:27:30|4367.5|4367|4367.5|4366.5|4368|4367|4366.5|4365.5|0
1635499660000|2021-10-29 09:27:40|4367|4367|4367|4366|4367|4367|4367|4366|0
1635499670000|2021-10-29 09:27:50|4366.5|4365.5|4367|4365.5|4367|4366|4366|4365|0
1635499680000|2021-10-29 09:28:00|4366.5|4365|4365|4364|4366.5|4365|4365|4364|0
1635499690000|2021-10-29 09:28:10|4364.5|4363.5|4364|4363.5|4364.5|4364|4364|4363|0
1635499700000|2021-10-29 09:28:20|4363.5|4363|4362|4361|4363.5|4363|4361.5|4360.5|0
1635499710000|2021-10-29 09:28:30|4361.5|4360.5|4360.5|4359.5|4361.5|4360.5|4360.5|4359|0
1635499720000|2021-10-29 09:28:40|4360|4359|4358.5|4357.5|4360|4359|4358.5|4357|0
1635499730000|2021-10-29 09:28:50|4358|4357|4360.5|4359|4361|4360|4358|4357|0
1635499740000|2021-10-29 09:29:00|4360||4360||4360.5||4360||0
1635499750000|2021-10-29 09:29:10|4359.5|4358.5|4362|4361|4362|4361|4359.5|4358.5|0
1635499760000|2021-10-29 09:29:20|4361.5|4360.5|4361|4360.5|4361.5|4360.5|4360.5|4360|0
1635499770000|2021-10-29 09:29:30|4360.5|4360|4362|4361|4362|4361.5|4360|4359.5|0
1635499780000|2021-10-29 09:29:40|4362.5|4361.5|4364|4362.5|4364|4363|4362.5|4361.5|0
1635499790000|2021-10-29 09:29:50|4364.5|4363|4364|4362.5|4364.5|4363.5|4364|4362.5|0
1635499800000|2021-10-29 09:30:00|4363.5|4363|4364|4362.5|4364.5|4363.5|4363.5|4362.5|0
1635499810000|2021-10-29 09:30:10|4364.5|4363|4364.5|4363.5|4364.5|4364|4364.5|4362.5|0
1635499820000|2021-10-29 09:30:20|4365|4364|4365.5|4364.5|4366|4365|4365|4364|0
1635499830000|2021-10-29 09:30:30|4365|4364|4365|4364|4365|4364.5|4364.5|4364|0
1635499840000|2021-10-29 09:30:40|4364.5|4363.5|4362|4360.5|4364.5|4363.5|4361.5|4360.5|0
1635499850000|2021-10-29 09:30:50|4362.5|4361|4362.5|4361.5|4363.5|4362.5|4362|4361|0
1635499860000|2021-10-29 09:31:00|4362|4361|4362|4360.5|4362.5|4361.5|4361|4360|0
1635499870000|2021-10-29 09:31:10|4361.5|4361|4364|4362.5|4364.5|4363.5|4361.5|4361|0
1635499880000|2021-10-29 09:31:20|4363.5|4363|4364.5|4363.5|4364.5|4364|4363|4362.5|0
1635499890000|2021-10-29 09:31:30|4364||4364||4364.5||4364||0
1635499900000|2021-10-29 09:31:40|4364.5||4364.5||4364.5||4364.5||0
1635499910000|2021-10-29 09:31:50|4364|4363|4362|4360.5|4364|4363|4362|4360.5|0
1635499920000|2021-10-29 09:32:00|4361.5|4361|4361|4360|4362|4361|4360.5|4359.5|0
1635499930000|2021-10-29 09:32:10|4361.5|4360.5|4362.5|4361.5|4362.5|4361.5|4361.5|4360.5|0
1635499940000|2021-10-29 09:32:20|4363|4361|4363|4362|4363|4362|4362|4361|0
1635499950000|2021-10-29 09:32:30|4362.5|4361.5|4363.5|4362.5|4363.5|4362.5|4361.5|4360.5|0
1635499960000|2021-10-29 09:32:40|4363|4362|4363|4362|4363|4362.5|4362.5|4361.5|0
1635499970000|2021-10-29 09:32:50|4362.5|4361.5|4362.5|4361|4362.5|4361.5|4362.5|4361|0
1635499980000|2021-10-29 09:33:00|4362|4361.5|4362|4360.5|4362.5|4361.5|4361.5|4360.5|0
1635499990000|2021-10-29 09:33:10|4362.5|4361|4363|4362|4363|4362|4362.5|4361|0
1635500000000|2021-10-29 09:33:20|4362.5|4361.5|4362.5|4361.5|4363|4361.5|4361|4360|0
1635500010000|2021-10-29 09:33:30|4362|4361|4364.5|4363|4364.5|4363.5|4361.5|4360.5|0
1635500020000|2021-10-29 09:33:40|4365|4363.5|4363.5|4363|4365|4364|4363.5|4363|0
1635500030000|2021-10-29 09:33:50|4363|4362.5|4363|4362|4363.5|4362.5|4362|4361|0
1635500040000|2021-10-29 09:34:00|4362.5|4362.5|4363|4362.5|4363|4362.5|4362.5|4362|0
1635500050000|2021-10-29 09:34:10|4363.5|4362|4365|4364|4365|4364|4363.5|4362|0
1635500060000|2021-10-29 09:34:20|4365.5|4364.5|4365|4364.5|4365.5|4364.5|4365|4364|0
1635500070000|2021-10-29 09:34:30|4364.5|4364|4364|4363|4365|4364.5|4364|4363|0
1635500080000|2021-10-29 09:34:40|4364.5|4363.5|4363.5|4362.5|4364.5|4363.5|4362|4361|0
1635500090000|2021-10-29 09:34:50|4364|4363|4361.5|4361|4364|4363|4361.5|4360.5|0
1635500100000|2021-10-29 09:35:00|4362|4360.5|4362.5|4362|4362.5|4362|4361.5|4360.5|0
1635500110000|2021-10-29 09:35:10|4362|4361.5|4362.5|4361.5|4363|4362|4362|4361.5|0
1635500120000|2021-10-29 09:35:20||4362||4362||4362||4361.5|0
1635500130000|2021-10-29 09:35:30|4362|4361.5|4362.5|4362|4363|4362|4361.5|4361|0
1635500140000|2021-10-29 09:35:40|4362|4361.5|4361.5|4360.5|4362|4361.5|4361.5|4360.5|0
1635500150000|2021-10-29 09:35:50||4361||4360.5||4361||4360.5|0
1635500170000|2021-10-29 09:36:10|4361||4361||4361||4361||0
1635500180000|2021-10-29 09:36:20|4360.5|4360|4360|4359.5|4361|4360.5|4359.5|4359|0
1635500200000|2021-10-29 09:36:40|4359.5|4359|4360|4359|4360|4359.5|4359.5|4359|0
1635500210000|2021-10-29 09:36:50|4360.5|4359.5|4361.5|4361|4361.5|4361|4360.5|4359.5|0
1635500220000|2021-10-29 09:37:00|4361|4360.5|4360|4359|4361|4360.5|4360|4359|0
1635500230000|2021-10-29 09:37:10|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|0
1635500240000|2021-10-29 09:37:20|4360|4359|4360|4359.5|4360.5|4359.5|4360|4359|0
1635500250000|2021-10-29 09:37:30|4360.5|4360|4361|4360.5|4361.5|4360.5|4360.5|4360|0
1635500260000|2021-10-29 09:37:40|4361.5|4361|4361.5|4361|4362|4361.5|4361|4360|0
1635500270000|2021-10-29 09:37:50|4362|4361.5|4362|4361|4362|4361.5|4362|4361|0
1635500280000|2021-10-29 09:38:00|4361.5||4361.5||4361.5||4361.5||0
1635500300000|2021-10-29 09:38:20|4361|4360.5|4361|4360.5|4361|4360.5|4360.5|4360|0
1635500310000|2021-10-29 09:38:30|4361.5|4361|4361.5|4360.5|4362|4361|4361.5|4360.5|0
1635500320000|2021-10-29 09:38:40|4361||4361.5||4361.5||4361||0
1635500330000|2021-10-29 09:38:50|4362|4361|4361.5|4360.5|4362|4361|4361.5|4360.5|0
1635500340000|2021-10-29 09:39:00|4361|4360|4359.5|4358|4361|4360|4359.5|4358|0
1635500350000|2021-10-29 09:39:10||4358.5||4358.5||4358.5||4358.5|0
1635500360000|2021-10-29 09:39:20|4360|4359|4360|4359|4360|4359|4360|4359|0
1635500370000|2021-10-29 09:39:30|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|0
1635500380000|2021-10-29 09:39:40|4360|4359|4360.5|4359.5|4361|4360|4360|4359|0
1635500390000|2021-10-29 09:39:50|4360|4359|4359.5|4358.5|4360|4359|4359|4358|0
1635500400000|2021-10-29 09:40:00|4359||4359.5||4359.5||4359||0
1635500410000|2021-10-29 09:40:10|4359|4358|4358|4357|4359|4358|4357.5|4357|0
1635500420000|2021-10-29 09:40:20|4358.5|4357.5|4357|4356|4358.5|4357.5|4357|4356|0
1635500440000|2021-10-29 09:40:40|4357.5|4356.5|4358|4357.5|4358|4357.5|4357.5|4356.5|0
1635500450000|2021-10-29 09:40:50|4358.5|4357|4358|4357|4358.5|4357.5|4357.5|4357|0
1635500460000|2021-10-29 09:41:00|4358.5|4357.5|4357.5|4357|4359|4358.5|4357.5|4357|0
1635500470000|2021-10-29 09:41:10|4358|4356.5|4356.5|4356|4358|4356.5|4356.5|4355.5|0
1635500480000|2021-10-29 09:41:20|4357|4356.5|4358|4357|4358|4357|4357|4356.5|0
1635500490000|2021-10-29 09:41:30|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|4358|4357|0
1635500500000|2021-10-29 09:41:40|4358|4358|4358.5|4358|4358.5|4358|4358|4357.5|0
1635500510000|2021-10-29 09:41:50|4358|4357.5|4355.5|4354.5|4358|4357.5|4354.5|4354|0
1635500520000|2021-10-29 09:42:00|4356|4355|4357|4356.5|4357.5|4356.5|4356|4355|0
1635500530000|2021-10-29 09:42:10|4356.5|4356|4357|4355.5|4357|4356|4356.5|4355.5|0
1635500540000|2021-10-29 09:42:20|4356.5|4356|4358.5|4357|4358.5|4357.5|4356.5|4356|0
1635500550000|2021-10-29 09:42:30|4357.5|4357.5|4357.5|4356.5|4358|4357.5|4357|4356|0
1635500560000|2021-10-29 09:42:40|4357|4356|4357.5|4356.5|4357.5|4357|4357|4356|0
1635500570000|2021-10-29 09:42:50|4357|4356|4358.5|4357|4358.5|4357.5|4357|4356|0
1635500580000|2021-10-29 09:43:00|4358|4356.5|4357.5|4356.5|4358|4357|4357.5|4356.5|0
1635500590000|2021-10-29 09:43:10|4357|4357|4358|4356.5|4358|4357|4357|4356.5|0
1635500600000|2021-10-29 09:43:20|4357.5|4356|4359|4358|4359.5|4358.5|4357|4356|0
1635500610000|2021-10-29 09:43:30|4359.5|4358.5|4360|4359|4360|4359|4359.5|4358.5|0
1635500620000|2021-10-29 09:43:40|4360.5|4359.5|4361|4360|4361.5|4360.5|4360.5|4359.5|0
1635500630000|2021-10-29 09:43:50|4361.5|4360.5|4361|4360|4361.5|4361|4361|4360|0
1635500640000|2021-10-29 09:44:00|4360.5|4359.5|4359|4358|4360.5|4359.5|4358.5|4358|0
1635500650000|2021-10-29 09:44:10|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|4358.5|4357|0
1635500670000|2021-10-29 09:44:30|4359|4358.5|4359|4358|4359|4358.5|4359|4358|0
1635500680000|2021-10-29 09:44:40|4359.5|4358.5|4358|4357|4360|4359|4358|4357|0
1635500690000|2021-10-29 09:44:50|4358.5|4357.5|4358|4357|4358.5|4357.5|4357.5|4356.5|0
1635500700000|2021-10-29 09:45:00|4357.5|4356.5|4357|4356|4357.5|4356.5|4356.5|4355.5|0
1635500710000|2021-10-29 09:45:10|4356.5|4355.5|4357|4356|4357.5|4356.5|4356|4355.5|0
1635500720000|2021-10-29 09:45:20|4356.5|4355.5|4357.5|4356.5|4358|4357|4356|4355|0
1635500730000|2021-10-29 09:45:30|4358|4357|4358|4357|4358.5|4357.5|4357.5|4356.5|0
1635500740000|2021-10-29 09:45:40|4358.5|4357.5|4358|4357|4359.5|4358.5|4358|4357|0
1635500750000|2021-10-29 09:45:50|4358.5|4357.5|4358|4357|4358.5|4357.5|4358|4357|0
1635500760000|2021-10-29 09:46:00|4358.5|4357.5|4358.5|4357.5|4359|4358|4358|4357|0
1635500770000|2021-10-29 09:46:10|4359|4358|4358|4357|4359|4358|4358|4357|0
1635500780000|2021-10-29 09:46:20|4358.5|4357.5|4359|4358|4359|4358|4358.5|4357.5|0
1635500790000|2021-10-29 09:46:30|4359.5|4357.5|4359.5|4358.5|4359.5|4359|4359.5|4357.5|0
1635500800000|2021-10-29 09:46:40|4359|4358|4359.5|4358.5|4359.5|4358.5|4359|4358|0
1635500810000|2021-10-29 09:46:50|4360|4359|4359.5|4358.5|4360|4359|4359|4358.5|0
1635500820000|2021-10-29 09:47:00|4359|4358|4357.5|4356.5|4359|4358.5|4357|4356|0
1635500830000|2021-10-29 09:47:10||4356||4356.5||4356.5||4356|0
1635500840000|2021-10-29 09:47:20|4358|4357|4358.5|4357|4358.5|4357.5|4358|4357|0
1635500850000|2021-10-29 09:47:30|4358|4357.5|4358|4357|4358.5|4357.5|4357.5|4357|0
1635500860000|2021-10-29 09:47:40|4357.5|4357.5|4358.5|4357|4358.5|4357.5|4357.5|4357|0
1635500870000|2021-10-29 09:47:50|4358||4358.5||4358.5||4358||0
1635500880000|2021-10-29 09:48:00|4358|4357.5|4359|4358.5|4359|4358.5|4358|4357.5|0
1635500890000|2021-10-29 09:48:10|4359.5|4359|4360|4359|4360|4359.5|4359.5|4358.5|0
1635500900000|2021-10-29 09:48:20|4359.5|4358.5|4358.5|4357.5|4359.5|4358.5|4358.5|4357.5|0
1635500910000|2021-10-29 09:48:30|4359|4358|4359|4358|4359.5|4358.5|4357.5|4357|0
1635500920000|2021-10-29 09:48:40|4358.5|4357.5|4358.5|4357.5|4358.5|4358|4358.5|4357.5|0
1635500940000|2021-10-29 09:49:00|4358|4357|4359|4358.5|4359.5|4358.5|4358|4357|0
1635500950000|2021-10-29 09:49:10|4359.5|4358|4359.5|4358.5|4360|4359|4359.5|4358|0
1635500960000|2021-10-29 09:49:20|4360||4359.5||4360||4359.5||0
1635500970000|2021-10-29 09:49:30|4359|4358|4359.5|4359|4359.5|4359|4358.5|4358|0
1635500980000|2021-10-29 09:49:40|4360|4359.5|4360|4359|4360.5|4360|4360|4359|0
1635500990000|2021-10-29 09:49:50|4359.5|4358.5|4359|4358|4359.5|4358.5|4359|4358|0
1635501000000|2021-10-29 09:50:00|4358.5|4358.5|4358.5|4358|4358.5|4358.5|4358.5|4358|0
1635501010000|2021-10-29 09:50:10|4359|4357.5|4359.5|4358.5|4359.5|4359|4359|4357.5|0
1635501020000|2021-10-29 09:50:20|4360|4359|4362.5|4361.5|4363|4362|4360|4359|0
1635501040000|2021-10-29 09:50:40|4362|4361|4362.5|4361.5|4363|4362|4361|4360.5|0
1635501050000|2021-10-29 09:50:50|4363|4362|4363|4362.5|4363.5|4362.5|4363|4362|0
1635501060000|2021-10-29 09:51:00|4363.5|4363|4366|4365|4366|4365|4363.5|4362.5|0
1635501070000|2021-10-29 09:51:10|4365.5|4364.5|4365|4363.5|4366.5|4365.5|4364.5|4363.5|0
1635501080000|2021-10-29 09:51:20|4365.5|4364|4366.5|4365.5|4366.5|4365.5|4365|4364|0
1635501090000|2021-10-29 09:51:30|4366|4366|4366.5|4365.5|4367.5|4366.5|4366|4365|0
1635501100000|2021-10-29 09:51:40|4366|4365|4365|4364.5|4367|4366|4365|4364.5|0
1635501110000|2021-10-29 09:51:50|4364.5|4364|4366.5|4365.5|4366.5|4365.5|4364.5|4364|0
1635501120000|2021-10-29 09:52:00|4366|4366|4365.5|4364|4366|4366|4365|4364|0
1635501130000|2021-10-29 09:52:10|4365|4364.5|4365|4364|4365.5|4364.5|4364|4363|0
1635501140000|2021-10-29 09:52:20|4364.5|4364.5|4364.5|4363.5|4364.5|4364.5|4363.5|4362.5|0
1635501150000|2021-10-29 09:52:30|4364|4363|4364|4362.5|4364.5|4364|4363.5|4362.5|0
1635501160000|2021-10-29 09:52:40|4363.5|4363|4364|4363|4364|4363.5|4363.5|4363|0
1635501170000|2021-10-29 09:52:50|4364.5|4363.5|4365.5|4364.5|4365.5|4364.5|4364.5|4363.5|0
1635501180000|2021-10-29 09:53:00|4365|4364|4364.5|4363|4365|4364|4364|4363|0
1635501190000|2021-10-29 09:53:10|4365|4363.5|4364.5|4363.5|4365|4364|4364.5|4363.5|0
1635501200000|2021-10-29 09:53:20|4364|4364|4364.5|4363|4364.5|4364|4363.5|4362.5|0
1635501210000|2021-10-29 09:53:30||4363.5||4363.5||4363.5||4363.5|0
1635501220000|2021-10-29 09:53:40|4365|4364|4365|4363.5|4365|4364|4365|4363.5|0
1635501230000|2021-10-29 09:53:50|4364.5|4364|4365.5|4364.5|4366|4365|4364.5|4364|0
1635501240000|2021-10-29 09:54:00|4365|4365|4364.5|4363.5|4365|4365|4364.5|4363.5|0
1635501250000|2021-10-29 09:54:10|4364|4363|4364.5|4363.5|4365|4364|4364|4363|0
1635501260000|2021-10-29 09:54:20|4364|4363|4363.5|4363|4364.5|4363.5|4363.5|4363|0
1635501270000|2021-10-29 09:54:30|4364|4362.5|4363.5|4362.5|4364|4362.5|4363|4362|0
1635501280000|2021-10-29 09:54:40|4363|4362|4363|4362.5|4363.5|4363|4363|4361.5|0
1635501290000|2021-10-29 09:54:50|4363.5|4362|4363.5|4362.5|4363.5|4362.5|4363.5|4361.5|0
1635501300000|2021-10-29 09:55:00|4364|4363|4363|4362|4364|4363.5|4363|4362|0
1635501310000|2021-10-29 09:55:10|4362.5|4361.5|4362|4361.5|4362.5|4361.5|4361|4360.5|0
1635501320000|2021-10-29 09:55:20|4362.5|4362|4363|4362|4363|4362|4362.5|4361.5|0
1635501340000|2021-10-29 09:55:40|4362.5|4362.5|4363|4362|4363|4362.5|4362.5|4362|0
1635501350000|2021-10-29 09:55:50|4363.5|4362.5|4363|4362|4363.5|4363|4363|4361.5|0
1635501360000|2021-10-29 09:56:00|4363.5|4362.5|4363|4362|4363.5|4362.5|4363|4362|0
1635501370000|2021-10-29 09:56:10|4363.5|4362.5|4365|4364|4365.5|4364.5|4363.5|4362.5|0
1635501380000|2021-10-29 09:56:20|4365.5|4364.5|4365.5|4364.5|4366|4365|4365.5|4364.5|0
1635501390000|2021-10-29 09:56:30|4365|4364|4364|4363|4365|4364.5|4364|4363|0
1635501400000|2021-10-29 09:56:40|4363.5|4362.5|4364|4363.5|4364|4363.5|4363|4362|0
1635501410000|2021-10-29 09:56:50|4363.5|4363|4363.5|4362.5|4364|4363.5|4363.5|4362.5|0
1635501420000|2021-10-29 09:57:00|4363|4363|4363.5|4362|4363.5|4363|4363|4362|0
1635501430000|2021-10-29 09:57:10|4363|4362.5|4362.5|4361.5|4363.5|4362.5|4362|4361|0
1635501440000|2021-10-29 09:57:20|4363|4362|4363|4362.5|4364|4363|4363|4362|0
1635501450000|2021-10-29 09:57:30|4363.5|4362|4363|4362|4364|4363|4363|4362|0
1635501460000|2021-10-29 09:57:40|4363.5|4362.5|4363.5|4363|4364.5|4363.5|4363.5|4362.5|0
1635501470000|2021-10-29 09:57:50|4363|4362.5|4362.5|4362|4363|4362.5|4362.5|4361.5|0
1635501480000|2021-10-29 09:58:00|4363|4361.5|4362|4361.5|4363|4362|4362|4361|0
1635501490000|2021-10-29 09:58:10|4362.5|4362|4363|4362.5|4363|4362.5|4362|4362|0
1635501500000|2021-10-29 09:58:20|4363.5|4363|4360.5|4359.5|4363.5|4363|4360.5|4359|0
1635501520000|2021-10-29 09:58:40|4361|4360|4361|4360|4361|4360.5|4360.5|4359.5|0
1635501530000|2021-10-29 09:58:50|4360.5|4359.5|4362.5|4361.5|4362.5|4362|4360.5|4359.5|0
1635501540000|2021-10-29 09:59:00|4363|4362|4362|4361|4363.5|4363|4362|4361|0
1635501550000|2021-10-29 09:59:10|4362.5|4361.5|4363|4362|4363|4362.5|4362.5|4361.5|0
1635501560000|2021-10-29 09:59:20|4362.5|4361.5|4362.5|4361.5|4362.5|4362|4362|4361|0
1635501570000|2021-10-29 09:59:30|4363|4362|4363|4362|4363|4362|4362.5|4361.5|0
1635501580000|2021-10-29 09:59:40|4363.5|4362.5|4364.5|4363.5|4364.5|4364|4363.5|4362.5|0
1635501590000|2021-10-29 09:59:50|4364|4363|4364|4363|4364|4363|4363.5|4362.5|0
1635501600000|2021-10-29 10:00:00|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|0
1635501610000|2021-10-29 10:00:10|4363|4363|4363.5|4363|4364|4363.5|4363|4362|0
1635501620000|2021-10-29 10:00:20|4363|4362.5|4362|4361|4363|4363|4362|4361|0
1635501630000|2021-10-29 10:00:30|4362.5|4361.5|4362.5|4361.5|4363|4362|4362.5|4361.5|0
1635501640000|2021-10-29 10:00:40|4363|4362|4364|4363|4365|4364|4363|4362|0
1635501650000|2021-10-29 10:00:50|4364.5|4363.5|4365|4364|4365|4364|4364.5|4363.5|0
1635501660000|2021-10-29 10:01:00|4364.5|4364.5|4364.5|4363.5|4364.5|4364.5|4364.5|4363.5|0
1635501670000|2021-10-29 10:01:10|4365|4364|4365|4363.5|4365|4364|4365|4363.5|0
1635501680000|2021-10-29 10:01:20|4364.5|4364|4364.5|4363.5|4366|4365|4364.5|4363.5|0
1635501690000|2021-10-29 10:01:30|4365|4364|4364.5|4363.5|4365|4364|4364|4363.5|0
1635501700000|2021-10-29 10:01:40|4365|4364|4365|4364|4365|4364|4364.5|4364|0
1635501710000|2021-10-29 10:01:50|4365.5|4364.5|4366|4365|4366|4365.5|4365.5|4364.5|0
1635501720000|2021-10-29 10:02:00|4365.5|4365.5|4366|4365|4366|4365.5|4365.5|4365|0
1635501730000|2021-10-29 10:02:10||4365.5||4365.5||4365.5||4365|0
1635501740000|2021-10-29 10:02:20|4365.5|4365|4367.5|4367|4367.5|4367|4365.5|4365|0
1635501750000|2021-10-29 10:02:30|4368||4368||4368||4368||0
1635501760000|2021-10-29 10:02:40|4368.5|4367.5|4368.5|4368|4368.5|4368|4368.5|4367.5|0
1635501770000|2021-10-29 10:02:50|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|0
1635501780000|2021-10-29 10:03:00|4368.5|4368|4368|4367|4369|4368.5|4367|4366.5|0
1635501790000|2021-10-29 10:03:10|4368.5|4367.5|4369.5|4369|4369.5|4369|4368|4367|0
1635501810000|2021-10-29 10:03:30|4369|4368.5|4369.5|4368.5|4369.5|4369|4368.5|4367.5|0
1635501820000|2021-10-29 10:03:40|4369|4368|4368.5|4367.5|4369|4368.5|4368|4367|0
1635501830000|2021-10-29 10:03:50|4368|4367|4369.5|4368.5|4369.5|4369|4368|4367|0
1635501840000|2021-10-29 10:04:00|4370|4369|4370|4369.5|4370|4369.5|4370|4369|0
1635501850000|2021-10-29 10:04:10|4369.5|4369|4369.5|4368.5|4369.5|4369|4369|4368.5|0
1635501860000|2021-10-29 10:04:20|4370|4369|4370|4369|4370|4369|4369|4368.5|0
1635501870000|2021-10-29 10:04:30|4370.5|4369.5|4369|4368|4371|4370|4369|4368|0
1635501880000|2021-10-29 10:04:40|4368.5|4368.5|4368.5|4367|4368.5|4368.5|4368|4367|0
1635501890000|2021-10-29 10:04:50|4368|4366.5|4367.5|4366.5|4368|4367|4367|4366|0
1635501900000|2021-10-29 10:05:00|4367|4366|4367.5|4366.5|4368|4367.5|4367|4366|0
1635501910000|2021-10-29 10:05:10|4367|4367|4367.5|4366.5|4367.5|4367|4367|4366.5|0
1635501920000|2021-10-29 10:05:20|4367|4366|4366.5|4365.5|4367|4366.5|4365.5|4364.5|0
1635501930000|2021-10-29 10:05:30|4366|4365|4367|4366|4367|4366|4366|4364.5|0
1635501940000|2021-10-29 10:05:40|4366.5|4366.5|4367|4366|4367|4366.5|4366.5|4365.5|0
1635501950000|2021-10-29 10:05:50|4366.5|4365.5|4364|4363.5|4366.5|4365.5|4362.5|4362|0
1635501960000|2021-10-29 10:06:00|4364.5|4364|4366.5|4365.5|4366.5|4365.5|4364|4363.5|0
1635501970000|2021-10-29 10:06:10|4367|4366|4367|4366|4367|4366|4367|4365.5|0
1635501980000|2021-10-29 10:06:20|4366.5|4366.5|4366.5|4365.5|4367|4366.5|4366.5|4365.5|0
1635501990000|2021-10-29 10:06:30|4366|4365|4367|4366|4367|4366.5|4366|4365|0
1635502000000|2021-10-29 10:06:40|4366.5|4365.5|4367|4366|4367|4366.5|4366|4365|0
1635502010000|2021-10-29 10:06:50|4366.5|4366.5|4364.5|4363.5|4366.5|4366.5|4364|4363|0
1635502020000|2021-10-29 10:07:00|4364|4363|4364.5|4363.5|4365|4364|4364|4363|0
1635502030000|2021-10-29 10:07:10|4365|4364|4364.5|4363.5|4365|4364|4364.5|4363.5|0
1635502040000|2021-10-29 10:07:20|4365|4364|4364.5|4363|4365|4364|4364.5|4363|0
1635502050000|2021-10-29 10:07:30|4364|4362.5|4361|4360|4364|4362.5|4361|4360|0
1635502060000|2021-10-29 10:07:40|4361.5|4360.5|4361.5|4360.5|4361.5|4361|4361.5|4360|0
1635502070000|2021-10-29 10:07:50|4362|4361|4363.5|4362.5|4363.5|4362.5|4362|4361|0
1635502080000|2021-10-29 10:08:00|4363|4362|4363.5|4363|4364|4363.5|4362.5|4361.5|0
1635502090000|2021-10-29 10:08:10|4363|4362.5|4363|4362|4363|4362.5|4363|4362|0
1635502100000|2021-10-29 10:08:20|4362.5|4361.5|4362.5|4361.5|4362.5|4362|4362.5|4361.5|0
1635502110000|2021-10-29 10:08:30|4363|4362|4361.5|4360|4363|4362|4361.5|4360|0
1635502120000|2021-10-29 10:08:40|4361|4359.5|4357.5|4356.5|4361|4359.5|4357.5|4356|0
1635502130000|2021-10-29 10:08:50|4358|4357|4358|4357|4358|4357|4357.5|4357|0
1635502140000|2021-10-29 10:09:00|4358.5|4357.5|4359.5|4358.5|4360|4358.5|4358.5|4357.5|0
1635502150000|2021-10-29 10:09:10|4359||4359.5||4359.5||4359||0
1635502160000|2021-10-29 10:09:20|4359|4358|4358.5|4357.5|4359|4358|4358.5|4357.5|0
1635502170000|2021-10-29 10:09:30|4359|4358|4359|4358|4359.5|4358.5|4358.5|4358|0
1635502180000|2021-10-29 10:09:40|4358.5|4357.5|4358.5|4357.5|4359|4358|4358.5|4357.5|0
1635502190000|2021-10-29 10:09:50|4358|4357|4358|4357.5|4358.5|4357.5|4357.5|4357|0
1635502200000|2021-10-29 10:10:00|4357.5|4357|4356.5|4356|4357.5|4357.5|4356.5|4355.5|0
1635502210000|2021-10-29 10:10:10|4357|4356.5|4357.5|4356.5|4358|4357|4357|4356.5|0
1635502220000|2021-10-29 10:10:20|4356.5|4356|4356|4355|4357.5|4356.5|4356|4355|0
1635502230000|2021-10-29 10:10:30||4355.5||4355||4355.5||4355|0
1635502240000|2021-10-29 10:10:40||4355.5||4355||4355.5||4355|0
1635502250000|2021-10-29 10:10:50||4355.5||4355||4355.5||4355|0
1635502260000|2021-10-29 10:11:00|4355.5|4354.5|4355.5|4354|4355.5|4354.5|4355.5|4354|0
1635502270000|2021-10-29 10:11:10|4355|4354.5|4356.5|4355|4357|4356|4354.5|4354.5|0
1635502280000|2021-10-29 10:11:20|4357|4355.5|4356.5|4355.5|4357|4356|4356.5|4355|0
1635502290000|2021-10-29 10:11:30|4356|4355|4356|4354.5|4356|4355|4355.5|4354|0
1635502300000|2021-10-29 10:11:40|4356.5|4355|4356|4355|4356.5|4355.5|4356|4355|0
1635502310000|2021-10-29 10:11:50|4356.5|4355.5|4356.5|4355.5|4356.5|4356|4356|4355.5|0
1635502320000|2021-10-29 10:12:00|4357.5|4356|4358|4356.5|4358|4356.5|4357.5|4356|0
1635502330000|2021-10-29 10:12:10|4358.5|4357|4359|4357.5|4359|4358.5|4357.5|4356.5|0
1635502340000|2021-10-29 10:12:20|4358.5|4357|4359|4357.5|4359|4357.5|4358|4357|0
1635502350000|2021-10-29 10:12:30|4358.5|4357|4357|4356|4358.5|4357|4357|4356|0
1635502360000|2021-10-29 10:12:40|4356.5|4355.5|4356.5|4355|4356.5|4355.5|4356|4354.5|0
1635502370000|2021-10-29 10:12:50|4356|4355.5|4356|4355|4356|4355.5|4356|4355|0
1635502380000|2021-10-29 10:13:00|4355.5|4354.5|4355|4353.5|4355.5|4354.5|4354|4353|0
1635502390000|2021-10-29 10:13:10|4354.5|4353|4354.5|4353|4354.5|4353.5|4353.5|4353|0
1635502400000|2021-10-29 10:13:20|4354|4352.5|4351|4350|4354|4352.5|4351|4350|0
1635502410000|2021-10-29 10:13:30|4350.5|4349.5|4350|4349|4351.5|4350.5|4349.5|4348.5|0
1635502420000|2021-10-29 10:13:40|4349.5|4348.5|4349.5|4348.5|4350.5|4349.5|4348.5|4347.5|0
1635502430000|2021-10-29 10:13:50|4349|4349|4349|4348|4349|4349|4347.5|4347|0
1635502440000|2021-10-29 10:14:00|4348.5|4347.5|4347.5|4346.5|4349|4348|4347.5|4346|0
1635502450000|2021-10-29 10:14:10|4348|4347|4348.5|4347|4348.5|4348|4347.5|4346.5|0
1635502460000|2021-10-29 10:14:20|4348|4346.5|4348.5|4348|4348.5|4348|4346.5|4345.5|0
1635502470000|2021-10-29 10:14:30|4348|4347.5|4349.5|4348.5|4349.5|4348.5|4348|4347|0
1635502480000|2021-10-29 10:14:40|4349|4348|4349.5|4348.5|4350.5|4349.5|4348.5|4348|0
1635502490000|2021-10-29 10:14:50|4349|4348|4348|4347|4349|4348|4348|4346.5|0
1635502500000|2021-10-29 10:15:00|4348.5|4347.5|4348|4347.5|4349|4347.5|4346.5|4345.5|0
1635502510000|2021-10-29 10:15:10|4348.5|4348|4349|4348.5|4349.5|4348.5|4348.5|4347.5|0
1635502520000|2021-10-29 10:15:20|4349.5|4349|4349|4348|4350|4349.5|4349|4348|0
1635502530000|2021-10-29 10:15:30|4348.5|4347.5|4348|4347.5|4348.5|4348|4347.5|4347|0
1635502540000|2021-10-29 10:15:40|4348.5|4347|4348.5|4347.5|4348.5|4347.5|4348.5|4347|0
1635502550000|2021-10-29 10:15:50|4347.5|4347|4346.5|4345.5|4348|4347.5|4346|4345|0
1635502560000|2021-10-29 10:16:00|4347|4346|4346.5|4345.5|4347|4346|4345|4344|0
1635502570000|2021-10-29 10:16:10|4347|4346|4346.5|4345.5|4347|4346|4346|4345.5|0
1635502580000|2021-10-29 10:16:20|4347|4346|4349|4348|4349|4348|4347|4346|0
1635502590000|2021-10-29 10:16:30|4349.5|4348.5|4350|4349.5|4350.5|4349.5|4349.5|4348.5|0
1635502600000|2021-10-29 10:16:40|4350.5|4349|4350.5|4349.5|4350.5|4350|4350|4349|0
1635502610000|2021-10-29 10:16:50|4351||4350.5||4351||4350.5||0
1635502620000|2021-10-29 10:17:00|4349.5|4348.5|4349|4348|4349.5|4349|4348|4347|0
1635502630000|2021-10-29 10:17:10|4348.5|4348.5|4348.5|4347.5|4348.5|4348.5|4348.5|4347|0
1635502640000|2021-10-29 10:17:20|4349|4348|4349.5|4348.5|4349.5|4348.5|4349|4348|0
1635502650000|2021-10-29 10:17:30|4349|4348|4348|4347|4349|4348.5|4347.5|4347|0
1635502660000|2021-10-29 10:17:40|4347.5|4346.5|4348|4347.5|4348|4347.5|4347.5|4346.5|0
1635502670000|2021-10-29 10:17:50|4348.5|4348|4348.5|4347.5|4348.5|4348|4348.5|4347.5|0
1635502680000|2021-10-29 10:18:00|4348|4348|4348.5|4347.5|4348.5|4348|4348|4347|0
1635502690000|2021-10-29 10:18:10|4348|4347|4349|4348|4349.5|4348.5|4347|4346|0
1635502700000|2021-10-29 10:18:20|4348|4347.5|4349.5|4348.5|4350|4349|4348|4347.5|0
1635502710000|2021-10-29 10:18:30|4349|4348|4349|4348|4349|4348.5|4348.5|4348|0
1635502720000|2021-10-29 10:18:40|4348.5|4347.5|4348.5|4347|4348.5|4347.5|4348|4347|0
1635502730000|2021-10-29 10:18:50|4348|4347.5|4348.5|4347.5|4348.5|4348|4348|4347|0
1635502740000|2021-10-29 10:19:00|4349|4348|4348.5|4348|4349|4348.5|4348.5|4347|0
1635502750000|2021-10-29 10:19:10|4349|4348.5|4348|4347|4349.5|4348.5|4348|4347|0
1635502760000|2021-10-29 10:19:20|4347.5|4346.5|4347.5|4346.5|4348|4347.5|4347.5|4346.5|0
1635502770000|2021-10-29 10:19:30|4348|4347|4348|4346.5|4348.5|4347.5|4347.5|4346.5|0
1635502780000|2021-10-29 10:19:40|4347.5|4346|4348|4347.5|4348|4347.5|4346.5|4346|0
1635502790000|2021-10-29 10:19:50|4348.5|4348|4349.5|4348.5|4349.5|4348.5|4348.5|4348|0
1635502800000|2021-10-29 10:20:00|4350|4349|4350.5|4349.5|4350.5|4350|4349.5|4348.5|0
1635502810000|2021-10-29 10:20:10|4349.5|4349|4351.5|4351|4352|4351|4349.5|4349|0
1635502820000|2021-10-29 10:20:20|4350.5|4350.5|4351|4350|4351.5|4350.5|4350.5|4349|0
1635502830000|2021-10-29 10:20:30|4350.5|4350.5|4349|4348|4350.5|4350.5|4349|4348|0
1635502840000|2021-10-29 10:20:40|4349.5|4348.5|4349.5|4348.5|4349.5|4349|4349.5|4348.5|0
1635502850000|2021-10-29 10:20:50|4349|4348|4349.5|4348.5|4350|4349.5|4348.5|4347.5|0
1635502860000|2021-10-29 10:21:00|4349|4349|4350|4349|4350|4349.5|4349|4348.5|0
1635502870000|2021-10-29 10:21:10|4349|4348.5|4350|4349|4350|4349|4349|4348.5|0
1635502880000|2021-10-29 10:21:20|4350.5|4349.5|4351|4350|4351|4350|4350.5|4349.5|0
1635502890000|2021-10-29 10:21:30|4350.5|4349.5|4349|4348|4350.5|4349.5|4348.5|4347.5|0
1635502900000|2021-10-29 10:21:40|4348.5|4348.5|4349|4348|4349|4348.5|4348.5|4347.5|0
1635502920000|2021-10-29 10:22:00|4348.5|4347.5|4347.5|4347|4348.5|4348|4347|4346|0
1635502930000|2021-10-29 10:22:10|4347|4346|4346.5|4345.5|4347|4346|4346|4345.5|0
1635502940000|2021-10-29 10:22:20|4346|4345|4342|4341.5|4346|4345|4341.5|4341|0
1635502950000|2021-10-29 10:22:30|4341.5|4341|4341.5|4341|4342|4341|4341.5|4341|0
1635502960000|2021-10-29 10:22:40|4342|4341.5|4342.5|4342|4342.5|4342|4341.5|4341.5|0
1635502970000|2021-10-29 10:22:50|4343|4341.5|4341|4339.5|4343|4341.5|4339.5|4338.5|0
1635502980000|2021-10-29 10:23:00|4341.5|4340|4340|4339|4341.5|4341|4340|4339|0
1635502990000|2021-10-29 10:23:10|4340.5|4339.5|4340|4338.5|4340.5|4339.5|4339.5|4338.5|0
1635503000000|2021-10-29 10:23:20|4339.5|4339|4339|4338|4340.5|4339.5|4338.5|4338|0
1635503010000|2021-10-29 10:23:30|4338.5|4337.5|4339|4338|4339|4338|4338|4337|0
1635503020000|2021-10-29 10:23:40|4339.5|4337.5|4338.5|4337.5|4339.5|4339|4338|4337|0
1635503030000|2021-10-29 10:23:50|4339|4338|4340.5|4339.5|4341.5|4340|4339|4337.5|0
1635503040000|2021-10-29 10:24:00|4340|4339|4339.5|4338|4341.5|4341|4339.5|4338|0
1635503050000|2021-10-29 10:24:10||4337.5||4338||4338.5||4337.5|0
1635503060000|2021-10-29 10:24:20|4340|4338.5|4339.5|4338.5|4340.5|4339.5|4339|4337.5|0
1635503070000|2021-10-29 10:24:30|4339|4338|4338.5|4337|4339|4338|4338|4337|0
1635503080000|2021-10-29 10:24:40|4339|4337.5|4340.5|4339.5|4340.5|4339.5|4339|4337.5|0
1635503090000|2021-10-29 10:24:50|4340|4340|4338.5|4337|4340|4340|4338|4337|0
1635503100000|2021-10-29 10:25:00|4338|4336.5|4338|4337|4338.5|4338|4337.5|4336|0
1635503120000|2021-10-29 10:25:20|4338.5|4337.5|4339.5|4338|4339.5|4338.5|4338.5|4337|0
1635503130000|2021-10-29 10:25:30|4339|4338.5|4339|4338.5|4339.5|4339|4339|4338.5|0
1635503140000|2021-10-29 10:25:40||4338||4337.5||4338||4337.5|0
1635503150000|2021-10-29 10:25:50|4338.5|4337|4338|4337|4338.5|4337.5|4338|4336|0
1635503160000|2021-10-29 10:26:00|4338.5|4336.5|4339.5|4338|4339.5|4338|4337|4336|0
1635503170000|2021-10-29 10:26:10|4339|4338.5|4339.5|4338|4339.5|4339|4339|4338|0
1635503180000|2021-10-29 10:26:20|4340|4338.5|4341|4340|4341|4340|4340|4338.5|0
1635503190000|2021-10-29 10:26:30|4341.5|4340.5|4341|4340|4341.5|4341|4341|4340|0
1635503200000|2021-10-29 10:26:40|4341.5|4340.5|4342|4341|4342.5|4341|4341.5|4340.5|0
1635503220000|2021-10-29 10:27:00|4342.5|4341.5|4342.5|4341.5|4343|4342|4342.5|4341.5|0
1635503230000|2021-10-29 10:27:10|4343|4342|4344|4343|4344.5|4343|4343|4341.5|0
1635503240000|2021-10-29 10:27:20|4343.5||4343.5||4343.5||4343.5||0
1635503250000|2021-10-29 10:27:30|4344|4343.5|4345|4344|4345|4344|4344|4343.5|0
1635503260000|2021-10-29 10:27:40|4344.5|4343.5|4347|4346.5|4347.5|4346.5|4343.5|4342.5|0
1635503270000|2021-10-29 10:27:50|4347.5|4347|4350|4348.5|4350|4348.5|4347.5|4347|0
1635503280000|2021-10-29 10:28:00|4349.5|4348|4350.5|4349.5|4351|4350|4349|4348|0
1635503290000|2021-10-29 10:28:10|4350|4349|4351|4350|4351|4350|4350|4349|0
1635503300000|2021-10-29 10:28:20|4350.5|4349.5|4351|4350|4351|4350.5|4350|4349.5|0
1635503310000|2021-10-29 10:28:30|4350.5|4350.5|4351|4350|4351|4350.5|4350.5|4349|0
1635503320000|2021-10-29 10:28:40|4350.5|4350.5|4350.5|4349.5|4350.5|4350.5|4350|4349|0
1635503330000|2021-10-29 10:28:50|4349.5|4349|4354.5|4353.5|4354.5|4353.5|4349|4348.5|0
1635503340000|2021-10-29 10:29:00|4354|4353|4346.5|4345.5|4354|4353|4346.5|4345.5|0
1635503350000|2021-10-29 10:29:10|4346|4345|4345|4344.5|4346.5|4345.5|4345|4343.5|0
1635503360000|2021-10-29 10:29:20|4344.5|4344|4345|4344|4345|4344.5|4344|4342.5|0
1635503370000|2021-10-29 10:29:30|4345.5|4344.5|4347.5|4346.5|4348.5|4347|4345.5|4344.5|0
1635503380000|2021-10-29 10:29:40|4348|4347|4350|4349|4351|4349.5|4347.5|4346.5|0
1635503410000|2021-10-29 10:30:10|4349.5|4349.5|4349|4348.5|4349.5|4349.5|4349|4348.5|0
1635503420000|2021-10-29 10:30:20|4348.5|4348|4351.5|4350.5|4352|4350.5|4348.5|4347.5|0
1635503430000|2021-10-29 10:30:30||4350||4350.5||4350.5||4350|0
1635503440000|2021-10-29 10:30:40|4352|4351|4352|4351.5|4352.5|4351.5|4352|4350.5|0
1635503450000|2021-10-29 10:30:50|4351.5|4351|4351|4350.5|4351.5|4351|4351|4350|0
1635503460000|2021-10-29 10:31:00|4350.5|4350|4350|4348.5|4350.5|4350.5|4350|4348.5|0
1635503470000|2021-10-29 10:31:10|4349.5|4348|4348|4347|4349.5|4348|4347.5|4346.5|0
1635503480000|2021-10-29 10:31:20|4348.5|4347.5|4347.5|4347|4349|4348|4347.5|4347|0
1635503490000|2021-10-29 10:31:30||4346.5||4346||4346.5||4345.5|0
1635503500000|2021-10-29 10:31:40|4348|4346.5|4350.5|4349.5|4350.5|4349.5|4347|4346|0
1635503510000|2021-10-29 10:31:50|4350|4349|4349.5|4348.5|4350|4349|4349.5|4348.5|0
1635503520000|2021-10-29 10:32:00|4350|4349|4349.5|4349|4350.5|4349|4349.5|4348|0
1635503530000|2021-10-29 10:32:10|4350|4348.5|4349.5|4348.5|4350|4348.5|4349|4348|0
1635503540000|2021-10-29 10:32:20|4348.5|4348|4347|4345.5|4349.5|4348|4346.5|4345|0
1635503550000|2021-10-29 10:32:30|4346.5|4345|4345.5|4344.5|4346.5|4345|4343.5|4342|0
1635503560000|2021-10-29 10:32:40|4346|4345|4346|4345.5|4346|4345.5|4345.5|4345|0
1635503570000|2021-10-29 10:32:50|4346.5|4345|4343.5|4342.5|4347|4345.5|4343.5|4342|0
1635503580000|2021-10-29 10:33:00|4344|4343|4345.5|4345|4345.5|4345|4343.5|4343|0
1635503590000|2021-10-29 10:33:10|4346|4345.5|4346|4345.5|4346.5|4345.5|4345.5|4345|0
1635503600000|2021-10-29 10:33:20|4346.5|4346|4345|4343.5|4347.5|4346.5|4345|4343.5|0
1635503610000|2021-10-29 10:33:30|4345.5|4344|4345.5|4344.5|4345.5|4344.5|4345.5|4344|0
1635503620000|2021-10-29 10:33:40|4346|4345|4345|4344|4346|4345|4345|4344|0
1635503630000|2021-10-29 10:33:50|4345.5|4344.5|4345|4344|4346|4344.5|4345|4344|0
1635503640000|2021-10-29 10:34:00|4345.5|4344.5|4345.5|4344.5|4346|4345.5|4345.5|4344|0
1635503650000|2021-10-29 10:34:10|4346|4345|4346|4345|4346|4345|4346|4344.5|0
1635503660000|2021-10-29 10:34:20|4345.5|4344.5|4346|4344.5|4346.5|4346|4345.5|4344.5|0
1635503670000|2021-10-29 10:34:30|4345.5|4345|4346.5|4345|4346.5|4345|4345|4344.5|0
1635503680000|2021-10-29 10:34:40|4347|4345.5|4347|4346|4347|4346|4346.5|4345.5|0
1635503690000|2021-10-29 10:34:50|4347.5|4346.5|4347.5|4347|4348|4347|4347.5|4346.5|0
1635503700000|2021-10-29 10:35:00|4348||4348||4348.5||4347.5||0
1635503710000|2021-10-29 10:35:10|4347.5|4346.5|4346.5|4345|4347.5|4346.5|4345.5|4345|0
1635503720000|2021-10-29 10:35:20|4347|4345.5|4346.5|4346|4347|4346|4346.5|4345.5|0
1635503730000|2021-10-29 10:35:30|4347|4345.5|4345|4344.5|4347.5|4346|4345|4344.5|0
1635503740000|2021-10-29 10:35:40|4344.5|4344|4345|4344|4345.5|4344.5|4344|4343|0
1635503750000|2021-10-29 10:35:50|4345.5|4344.5|4346|4345|4346|4345|4345.5|4344.5|0
1635503760000|2021-10-29 10:36:00|4346.5|4345.5|4347|4346|4348|4347|4346|4345.5|0
1635503770000|2021-10-29 10:36:10|4347.5|4346.5|4347.5|4346.5|4347.5|4347|4347.5|4346.5|0
1635503780000|2021-10-29 10:36:20|4348|4347|4348|4347.5|4348|4347.5|4348|4347|0
1635503790000|2021-10-29 10:36:30|4348.5|4348|4348|4346.5|4348.5|4348|4348|4346.5|0
1635503800000|2021-10-29 10:36:40|4347.5|4347|4347.5|4346.5|4347.5|4347|4347.5|4346|0
1635503810000|2021-10-29 10:36:50||4347||4346.5||4347||4346.5|0
1635503820000|2021-10-29 10:37:00||4347||4346.5||4347||4346.5|0
1635503830000|2021-10-29 10:37:10|4348|4347|4349|4348|4349|4348|4348|4347|0
1635503840000|2021-10-29 10:37:20|4349.5|4347.5|4350|4349|4350.5|4349.5|4349.5|4347.5|0
1635503850000|2021-10-29 10:37:30|4349.5|4348.5|4350.5|4349.5|4350.5|4349.5|4349.5|4348.5|0
1635503860000|2021-10-29 10:37:40|4350|4349|4351.5|4350|4351.5|4350.5|4350|4349|0
1635503870000|2021-10-29 10:37:50|4351|4350.5|4349|4348.5|4351|4350.5|4349|4348.5|0
1635503880000|2021-10-29 10:38:00|4349.5|4349|4350.5|4349|4350.5|4349|4349.5|4349|0
1635503890000|2021-10-29 10:38:10|4350|4348.5|4348.5|4347.5|4350.5|4348.5|4348.5|4347|0
1635503900000|2021-10-29 10:38:20|4347.5|4347|4349.5|4348.5|4349.5|4349|4347.5|4347|0
1635503910000|2021-10-29 10:38:30|4349|4348|4349|4348|4349.5|4348.5|4348.5|4348|0
1635503920000|2021-10-29 10:38:40|4348|4347.5|4349|4348|4349|4348.5|4348|4347.5|0
1635503930000|2021-10-29 10:38:50|4349.5|4348.5|4350|4349.5|4350|4349.5|4349.5|4348.5|0
1635503940000|2021-10-29 10:39:00|4350.5|4350|4349.5|4348.5|4350.5|4350|4349.5|4348|0
1635503950000|2021-10-29 10:39:10|4349|4347.5|4350|4349.5|4350|4349.5|4348.5|4347.5|0
1635503960000|2021-10-29 10:39:20|4350.5|4350|4351.5|4350.5|4352|4350.5|4350|4349|0
1635503970000|2021-10-29 10:39:30|4352|4351|4353|4352.5|4353|4352.5|4352|4351|0
1635503980000|2021-10-29 10:39:40|4353.5|4352|4355.5|4354|4356.5|4356|4353.5|4352|0
1635503990000|2021-10-29 10:39:50|4355|4354.5|4356|4355|4356|4355|4355|4354.5|0
1635504000000|2021-10-29 10:40:00|4355.5|4354.5|4355|4354|4356|4354.5|4354.5|4354|0
1635504010000|2021-10-29 10:40:10|4354|4353.5|4354|4353|4355|4353.5|4354|4353|0
1635504020000|2021-10-29 10:40:20|4354.5|4353.5|4356|4355|4356|4355|4354.5|4353.5|0
1635504030000|2021-10-29 10:40:30|4356.5|4355.5|4356.5|4355.5|4357.5|4356.5|4356|4355.5|0
1635504040000|2021-10-29 10:40:40|4356|4355|4354.5|4353.5|4356|4355|4354.5|4353|0
1635504050000|2021-10-29 10:40:50|4354|4353|4354.5|4353.5|4354.5|4354|4354|4353|0
1635504060000|2021-10-29 10:41:00|4354|4354|4353|4352|4354|4354|4352.5|4352|0
1635504070000|2021-10-29 10:41:10|4352.5|4351.5|4353.5|4352.5|4353.5|4353|4352.5|4351.5|0
1635504080000|2021-10-29 10:41:20|4354|4353|4355.5|4354|4355.5|4354.5|4353|4352|0
1635504090000|2021-10-29 10:41:30|4355|4353.5|4355|4353.5|4355|4354|4354.5|4353.5|0
1635504100000|2021-10-29 10:41:40|4354.5||4354.5||4354.5||4354.5||0
1635504110000|2021-10-29 10:41:50|4355|4354|4355|4353.5|4355|4354.5|4355|4353.5|0
1635504120000|2021-10-29 10:42:00|4354.5|4354|4354.5|4353.5|4355|4354|4353|4352|0
1635504130000|2021-10-29 10:42:10|4354|4353|4354.5|4353|4354.5|4353.5|4354|4353|0
1635504140000|2021-10-29 10:42:20|4354|4353.5|4354.5|4353.5|4354.5|4354|4354|4353.5|0
1635504150000|2021-10-29 10:42:30|4355|4354|4355.5|4354.5|4355.5|4354.5|4355|4354|0
1635504160000|2021-10-29 10:42:40|4356|4355|4358|4357|4358|4357.5|4356|4355|0
1635504170000|2021-10-29 10:42:50|4358.5|4357.5|4359|4358|4359|4358|4358.5|4356.5|0
1635504180000|2021-10-29 10:43:00||4358.5||4358||4358.5||4358|0
1635504190000|2021-10-29 10:43:10|4359.5|4357.5|4359.5|4358.5|4359.5|4359|4358.5|4357.5|0
1635504200000|2021-10-29 10:43:20|4360|4359|4360|4359.5|4360|4359.5|4360|4359|0
1635504210000|2021-10-29 10:43:30||4359||4359||4359.5||4358.5|0
1635504220000|2021-10-29 10:43:40|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359|4358|0
1635504230000|2021-10-29 10:43:50|4359|4358|4359|4357.5|4359|4358|4359|4357.5|0
1635504240000|2021-10-29 10:44:00||4358||4357.5||4358||4357.5|0
1635504250000|2021-10-29 10:44:10|4358.5|4357|4357|4355.5|4358.5|4357|4357|4355.5|0
1635504260000|2021-10-29 10:44:20|4356.5|4356|4357|4356|4357|4356.5|4356.5|4356|0
1635504270000|2021-10-29 10:44:30|4356.5|4355.5|4356.5|4356|4357|4356|4356|4355|0
1635504280000|2021-10-29 10:44:40|4357|4355.5|4357|4356|4357|4356.5|4357|4355.5|0
1635504290000|2021-10-29 10:44:50|4356.5|4355.5|4356.5|4355.5|4356.5|4355.5|4356|4355.5|0
1635504300000|2021-10-29 10:45:00|4357|4356|4358.5|4357.5|4358.5|4357.5|4357|4356|0
1635504310000|2021-10-29 10:45:10|4359|4358|4359.5|4358.5|4359.5|4358.5|4359|4358|0
1635504320000|2021-10-29 10:45:20|4358.5|4358|4357.5|4356.5|4358.5|4358|4357|4356.5|0
1635504340000|2021-10-29 10:45:40|4358|4357|4358|4357|4358.5|4357.5|4358|4357|0
1635504350000|2021-10-29 10:45:50||4356.5||4357||4357.5||4356.5|0
1635504360000|2021-10-29 10:46:00||4357.5||4357||4357.5||4357|0
1635504370000|2021-10-29 10:46:10||4357.5||4357||4357.5||4357|0
1635504380000|2021-10-29 10:46:20|4358.5||4358||4358.5||4358||0
1635504390000|2021-10-29 10:46:30||4357.5||4357||4357.5||4357|0
1635504400000|2021-10-29 10:46:40|4357.5|4357.5|4358|4356.5|4358|4357.5|4357|4356|0
1635504410000|2021-10-29 10:46:50|4357.5|4356|4357|4356|4357.5|4356.5|4357|4355.5|0
1635504420000|2021-10-29 10:47:00|4356.5|4355.5|4353.5|4352.5|4356.5|4355.5|4353.5|4352.5|0
1635504430000|2021-10-29 10:47:10|4354|4353|4354.5|4353|4355|4354|4354|4353|0
1635504440000|2021-10-29 10:47:20|4354|4353.5|4353.5|4352.5|4355|4354|4353.5|4352.5|0
1635504450000|2021-10-29 10:47:30|4353|4352|4353.5|4352.5|4353.5|4353|4353|4352|0
1635504460000|2021-10-29 10:47:40|4353|4352|4351.5|4350|4353.5|4352|4351|4350|0
1635504470000|2021-10-29 10:47:50|4352|4350.5|4351|4350.5|4352|4351|4351|4350.5|0
1635504480000|2021-10-29 10:48:00|4351.5|4351|4352|4350.5|4352|4351.5|4351.5|4350.5|0
1635504490000|2021-10-29 10:48:10|4351.5|4350|4351.5|4350.5|4351.5|4350.5|4350.5|4349.5|0
1635504500000|2021-10-29 10:48:20|4352|4351|4351.5|4350.5|4352|4351|4351|4350|0
1635504510000|2021-10-29 10:48:30|4352|4351|4352.5|4352|4353|4352.5|4352|4351|0
1635504520000|2021-10-29 10:48:40|4353|4351.5|4352|4351|4353|4352|4351.5|4350.5|0
1635504540000|2021-10-29 10:49:00|4351.5|4350|4349.5|4348.5|4351.5|4350|4349.5|4348.5|0
1635504550000|2021-10-29 10:49:10|4350|4349|4349.5|4349|4350|4349|4349|4347.5|0
1635504560000|2021-10-29 10:49:20|4350|4348.5|4350|4349|4350|4349|4349|4348|0
1635504570000|2021-10-29 10:49:30|4350.5|4349.5|4351.5|4350.5|4352|4351|4350.5|4349.5|0
1635504580000|2021-10-29 10:49:40|4351|4350|4351.5|4351|4351.5|4351|4351|4350|0
1635504590000|2021-10-29 10:49:50|4351|4350.5|4350|4349|4351|4350.5|4349|4348.5|0
1635504600000|2021-10-29 10:50:00|4349.5|4348.5|4349|4348.5|4349.5|4348.5|4349|4348|0
1635504610000|2021-10-29 10:50:10|4349.5|4349|4348|4347|4349.5|4349|4348|4347|0
1635504620000|2021-10-29 10:50:20|4348.5|4346.5|4348.5|4348|4348.5|4348|4347.5|4346.5|0
1635504630000|2021-10-29 10:50:30|4349||4348.5||4349||4348.5||0
1635504640000|2021-10-29 10:50:40|4349|4348.5|4350|4349|4350|4349|4349|4348.5|0
1635504650000|2021-10-29 10:50:50|4350.5|4349.5|4351.5|4350|4351.5|4350|4350.5|4349|0
1635504660000|2021-10-29 10:51:00|4351|4350.5|4351|4349.5|4351|4350.5|4350.5|4349.5|0
1635504670000|2021-10-29 10:51:10|4350.5|4350|4351|4350|4351|4350|4350.5|4349.5|0
1635504680000|2021-10-29 10:51:20|4350.5|4349.5|4347|4345.5|4351|4350|4346.5|4345.5|0
1635504690000|2021-10-29 10:51:30|4347.5|4346|4347.5|4346.5|4347.5|4346.5|4346.5|4346|0
1635504700000|2021-10-29 10:51:40|4348|4347|4347.5|4347|4348|4347|4347.5|4346.5|0
1635504710000|2021-10-29 10:51:50|4348|4347.5|4349|4348.5|4349.5|4348.5|4348|4347.5|0
1635504720000|2021-10-29 10:52:00|4349.5|4349|4349.5|4348.5|4349.5|4349|4349.5|4348.5|0
1635504730000|2021-10-29 10:52:10|4349|4348|4348|4347|4349.5|4348.5|4348|4346.5|0
1635504740000|2021-10-29 10:52:20|4348.5|4347.5|4349|4348|4349|4348|4348.5|4347.5|0
1635504750000|2021-10-29 10:52:30|4348.5|4347.5|4348.5|4348|4348.5|4348|4348|4347.5|0
1635504760000|2021-10-29 10:52:40|4349|4348.5|4350|4348.5|4350|4348.5|4349|4348.5|0
1635504770000|2021-10-29 10:52:50|4349.5|4349|4350|4349|4350.5|4349.5|4349.5|4349|0
1635504780000|2021-10-29 10:53:00|4350.5|4349.5|4351|4350|4351|4350.5|4350|4349.5|0
1635504790000|2021-10-29 10:53:10|4350.5|4349.5|4350.5|4349.5|4351|4350.5|4350.5|4349|0
1635504800000|2021-10-29 10:53:20|4349.5|4349|4350.5|4349.5|4350.5|4349.5|4349.5|4349|0
1635504810000|2021-10-29 10:53:30|4351|4350|4351.5|4350.5|4352|4350.5|4351|4350|0
1635504820000|2021-10-29 10:53:40|4352|4351|4351|4350|4352|4351|4350.5|4349.5|0
1635504830000|2021-10-29 10:53:50|4350.5|4349.5|4351|4350|4351|4350|4350|4349.5|0
1635504840000|2021-10-29 10:54:00|4350.5|4349.5|4351|4350.5|4351|4350.5|4350.5|4349.5|0
1635504850000|2021-10-29 10:54:10|4350.5|4350|4350.5|4350|4350.5|4350.5|4350.5|4349.5|0
1635504860000|2021-10-29 10:54:20|4351|4350.5|4351|4350.5|4351|4350.5|4351|4350.5|0
1635504870000|2021-10-29 10:54:30|4351.5|4351|4351.5|4351|4351.5|4351|4351|4350|0
1635504880000|2021-10-29 10:54:40|4352|4351.5|4353.5|4352.5|4353.5|4352.5|4352|4351|0
1635504890000|2021-10-29 10:54:50|4353|4352|4353.5|4352.5|4353.5|4353|4353|4352|0
1635504900000|2021-10-29 10:55:00|4353|4352|4351.5|4351|4353|4352|4351|4350.5|0
1635504910000|2021-10-29 10:55:10|4351|4350.5|4352|4350.5|4352|4351.5|4351|4350|0
1635504920000|2021-10-29 10:55:20|4352.5|4351|4352.5|4352|4352.5|4352|4352.5|4351|0
1635504930000|2021-10-29 10:55:30|4353|4352.5|4354.5|4353.5|4355|4353.5|4353|4352.5|0
1635504940000|2021-10-29 10:55:40|4355|4354|4355.5|4354.5|4355.5|4354.5|4355|4354|0
1635504960000|2021-10-29 10:56:00|4355|4354|4355.5|4354.5|4356.5|4355.5|4354.5|4353.5|0
1635504970000|2021-10-29 10:56:10|4355|4354|4356|4355|4356|4355|4354.5|4354|0
1635504980000|2021-10-29 10:56:20|4355.5|4355.5|4357|4356|4357.5|4356|4355.5|4355.5|0
1635504990000|2021-10-29 10:56:30|4357.5|4356.5|4358.5|4357.5|4358.5|4357.5|4357|4356.5|0
1635505010000|2021-10-29 10:56:50|4358|4357|4358.5|4358|4358.5|4358|4358|4357|0
1635505020000|2021-10-29 10:57:00|4359|4358.5|4359|4358|4359.5|4358.5|4359|4358|0
1635505030000|2021-10-29 10:57:10|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359|4358|0
1635505040000|2021-10-29 10:57:20|4359|4359|4360.5|4359.5|4360.5|4359.5|4359|4359|0
1635505050000|2021-10-29 10:57:30|4360|4359|4359|4358.5|4360|4359.5|4358|4357|0
1635505060000|2021-10-29 10:57:40|4359.5|4359|4359.5|4358.5|4361|4360.5|4359.5|4358.5|0
1635505070000|2021-10-29 10:57:50|4360|4359|4359.5|4358.5|4360|4359|4359|4358|0
1635505080000|2021-10-29 10:58:00|4360|4359|4360.5|4360|4360.5|4360|4360|4358.5|0
1635505090000|2021-10-29 10:58:10|4361|4360.5|4364|4363|4364|4363.5|4361|4360.5|0
1635505100000|2021-10-29 10:58:20|4363.5|4363.5|4364.5|4363.5|4365|4364.5|4363.5|4362.5|0
1635505110000|2021-10-29 10:58:30|4364|4363|4362.5|4361.5|4364|4363|4362|4361|0
1635505120000|2021-10-29 10:58:40|4362|4361|4359|4358|4362|4361|4359|4358|0
1635505130000|2021-10-29 10:58:50|4358.5|4358.5|4359|4358|4359|4358.5|4358|4357|0
1635505140000|2021-10-29 10:59:00|4358.5|4357.5|4359.5|4359|4359.5|4359|4358|4357|0
1635505150000|2021-10-29 10:59:10|4359|4358.5|4360|4359.5|4360|4359.5|4357.5|4357|0
1635505160000|2021-10-29 10:59:20|4359.5|4359|4362|4361|4362|4361|4359.5|4358.5|0
1635505170000|2021-10-29 10:59:30|4362.5|4361.5|4361.5|4360.5|4362.5|4361.5|4361.5|4360.5|0
1635505180000|2021-10-29 10:59:40|4361|4360|4360|4359|4361|4360|4359.5|4358.5|0
1635505190000|2021-10-29 10:59:50|4359.5|4358.5|4361.5|4360.5|4361.5|4360.5|4358.5|4358|0
1635505200000|2021-10-29 11:00:00|4362|4361|4358.5|4357.5|4362.5|4361.5|4358|4357|0
1635505210000|2021-10-29 11:00:10|4358|4357|4358.5|4357|4359|4358|4357|4356|0
1635505220000|2021-10-29 11:00:20|4359|4357.5|4358.5|4357.5|4359|4358|4358.5|4357|0
1635505230000|2021-10-29 11:00:30|4358|4357|4358|4357|4358.5|4357.5|4357.5|4356.5|0
1635505240000|2021-10-29 11:00:40|4358.5|4357.5|4358|4357|4359.5|4358.5|4358|4357|0
1635505250000|2021-10-29 11:00:50|4358.5|4357.5|4359.5|4358|4359.5|4358.5|4358.5|4357.5|0
1635505260000|2021-10-29 11:01:00|4360|4358.5|4360|4359.5|4360|4359.5|4360|4358.5|0
1635505270000|2021-10-29 11:01:10|4360.5|4359|4360|4359|4360.5|4359.5|4359.5|4359|0
1635505280000|2021-10-29 11:01:20|4359.5|4358.5|4361|4360.5|4361|4360.5|4359|4358.5|0
1635505290000|2021-10-29 11:01:30|4360.5|4360|4359|4358.5|4360.5|4360.5|4358.5|4357.5|0
1635505300000|2021-10-29 11:01:40|4359.5|4359|4360|4358.5|4360|4359.5|4359.5|4358.5|0
1635505310000|2021-10-29 11:01:50||4359||4359||4359.5||4359|0
1635505320000|2021-10-29 11:02:00|4359.5|4358.5|4359|4358|4359.5|4358.5|4358.5|4358|0
1635505330000|2021-10-29 11:02:10|4359.5|4358.5|4361|4360.5|4361.5|4360.5|4359.5|4358.5|0
1635505340000|2021-10-29 11:02:20|4361.5|4361|4360.5|4359.5|4362|4361|4360|4359|0
1635505350000|2021-10-29 11:02:30|4360|4359|4360.5|4359.5|4360.5|4360|4359.5|4359|0
1635505360000|2021-10-29 11:02:40|4360|4359|4359.5|4358.5|4360.5|4359|4359|4358.5|0
1635505370000|2021-10-29 11:02:50|4360|4359|4359.5|4358.5|4360|4359|4359.5|4358.5|0
1635505380000|2021-10-29 11:03:00|4360|4359|4359.5|4358.5|4360|4359.5|4359.5|4358.5|0
1635505390000|2021-10-29 11:03:10||4359||4359||4359||4359|0
1635505400000|2021-10-29 11:03:20|4360|4359.5|4360|4359.5|4360|4359.5|4359|4358|0
1635505410000|2021-10-29 11:03:30|4360.5|4360|4360|4359|4361|4360.5|4359.5|4358.5|0
1635505420000|2021-10-29 11:03:40|4359.5|4359.5|4361|4360|4361|4360.5|4359.5|4359.5|0
1635505430000|2021-10-29 11:03:50||4360.5||4360.5||4360.5||4360.5|0
1635505440000|2021-10-29 11:04:00|4360.5|4360|4361|4360|4362|4361|4360|4359.5|0
1635505450000|2021-10-29 11:04:10|4360.5|4359.5|4360|4359|4360.5|4359.5|4360|4359|0
1635505460000|2021-10-29 11:04:20|4360.5|4359.5|4360|4359|4360.5|4360|4360|4359|0
1635505470000|2021-10-29 11:04:30|4360.5|4359.5|4361.5|4361|4361.5|4361|4360|4359|0
1635505480000|2021-10-29 11:04:40|4361|4360.5|4359.5|4358.5|4361|4360.5|4359.5|4358.5|0
1635505490000|2021-10-29 11:04:50|4359|4358|4358|4357|4359|4358|4358|4356.5|0
1635505500000|2021-10-29 11:05:00|4358.5|4357.5|4360|4358.5|4360.5|4359.5|4358.5|4357.5|0
1635505510000|2021-10-29 11:05:10|4359.5|4358|4359.5|4358|4359.5|4358.5|4359|4358|0
1635505520000|2021-10-29 11:05:20|4360|4358.5|4360.5|4359.5|4361|4360|4360|4358|0
1635505530000|2021-10-29 11:05:30|4360|4360|4360.5|4359.5|4360.5|4360|4360|4359.5|0
1635505540000|2021-10-29 11:05:40|4361|4360|4361|4360|4361|4360.5|4361|4360|0
1635505550000|2021-10-29 11:05:50|4361.5|4360.5|4361.5|4360.5|4361.5|4361|4361|4360.5|0
1635505560000|2021-10-29 11:06:00|4361|4360|4359.5|4358.5|4361|4360.5|4359.5|4358.5|0
1635505570000|2021-10-29 11:06:10|4360|4359|4359|4358|4360|4359|4359|4358|0
1635505580000|2021-10-29 11:06:20|4359.5|4358.5|4359|4358|4359.5|4358.5|4358.5|4358|0
1635505590000|2021-10-29 11:06:30||4358.5||4358.5||4358.5||4358.5|0
1635505600000|2021-10-29 11:06:40|4359.5|4359|4359.5|4358.5|4359.5|4359|4359.5|4358.5|0
1635505610000|2021-10-29 11:06:50|4360|4359|4359.5|4358.5|4360.5|4359.5|4359|4358.5|0
1635505620000|2021-10-29 11:07:00|4360|4359|4361.5|4360.5|4361.5|4360.5|4359.5|4359|0
1635505630000|2021-10-29 11:07:10|4361|4360|4360|4359|4361|4360|4359.5|4358.5|0
1635505640000|2021-10-29 11:07:20|4359.5|4358.5|4361.5|4360.5|4361.5|4360.5|4358.5|4358|0
1635505650000|2021-10-29 11:07:30|4362|4361|4363.5|4362.5|4363.5|4362.5|4361.5|4361|0
1635505660000|2021-10-29 11:07:40|4363|4363|4361.5|4360.5|4363|4363|4361.5|4360.5|0
1635505670000|2021-10-29 11:07:50|4361|4360|4361.5|4360.5|4361.5|4360.5|4361|4360|0
1635505680000|2021-10-29 11:08:00|4362|4361|4361.5|4360.5|4362|4361.5|4361.5|4360.5|0
1635505690000|2021-10-29 11:08:10|4361|4360|4360.5|4359.5|4361|4360|4360.5|4359.5|0
1635505700000|2021-10-29 11:08:20||4360||4360||4360||4359.5|0
1635505710000|2021-10-29 11:08:30||4359.5||4359.5||4359.5||4359.5|0
1635505720000|2021-10-29 11:08:40|4360|4359|4360|4358.5|4360|4359|4359.5|4358.5|0
1635505730000|2021-10-29 11:08:50|4360.5|4359|4361.5|4361|4361.5|4361|4360.5|4359|0
1635505740000|2021-10-29 11:09:00|4362|4361.5|4364|4363|4364.5|4363|4362|4361|0
1635505750000|2021-10-29 11:09:10|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362.5|0
1635505760000|2021-10-29 11:09:20|4364|4363|4366|4365.5|4366|4365.5|4364|4363|0
1635505770000|2021-10-29 11:09:30|4365.5|4365|4365|4364|4365.5|4365|4365|4364|0
1635505780000|2021-10-29 11:09:40|4364.5|4363.5|4363.5|4362.5|4364.5|4364|4363.5|4362.5|0
1635505790000|2021-10-29 11:09:50|4363|4362|4361.5|4361|4363.5|4362|4361.5|4360.5|0
1635505800000|2021-10-29 11:10:00|4362|4361.5|4363|4361.5|4363|4362|4362|4361.5|0
1635505810000|2021-10-29 11:10:10|4362.5|4361|4362.5|4361.5|4362.5|4362|4362|4361|0
1635505820000|2021-10-29 11:10:20|4362|4361|4361.5|4361|4362|4361|4361.5|4361|0
1635505830000|2021-10-29 11:10:30|4362|4361.5|4362.5|4362|4363|4362|4362|4361|0
1635505840000|2021-10-29 11:10:40|4363|4362.5|4363.5|4362.5|4364|4363|4363|4362.5|0
1635505850000|2021-10-29 11:10:50|4364|4363|4364.5|4363.5|4364.5|4364|4364|4363|0
1635505860000|2021-10-29 11:11:00|4364|4364|4361|4360|4364|4364|4361|4360|0
1635505870000|2021-10-29 11:11:10|4360.5|4359.5|4360.5|4359.5|4360.5|4359.5|4360|4359|0
1635505880000|2021-10-29 11:11:20|4359.5|4359|4360|4359|4360.5|4359|4359.5|4359|0
1635505890000|2021-10-29 11:11:30|4360.5|4359.5|4359.5|4358.5|4360.5|4359.5|4359.5|4358.5|0
1635505900000|2021-10-29 11:11:40|4360|4359|4359.5|4359|4360.5|4359|4359.5|4359|0
1635505910000|2021-10-29 11:11:50|4360|4359.5|4360.5|4359.5|4361.5|4360.5|4360|4359.5|0
1635505920000|2021-10-29 11:12:00|4360|4360|4361|4360|4361.5|4361|4360|4359|0
1635505930000|2021-10-29 11:12:10|4361.5|4360.5|4361.5|4360.5|4361.5|4361|4361.5|4360.5|0
1635505940000|2021-10-29 11:12:20|4362|4361|4362|4361.5|4362.5|4362|4362|4361|0
1635505950000|2021-10-29 11:12:30|4361.5|4361|4360.5|4359.5|4361.5|4361|4360|4359|0
1635505960000|2021-10-29 11:12:40|4361|4360|4361|4359.5|4361.5|4360.5|4360.5|4359.5|0
1635505970000|2021-10-29 11:12:50|4360.5|4359|4359.5|4358.5|4360.5|4359.5|4359.5|4358.5|0
1635505980000|2021-10-29 11:13:00|4360|4358|4359.5|4358.5|4360|4359|4359|4358|0
1635505990000|2021-10-29 11:13:10|4359|4358|4359.5|4358.5|4359.5|4358.5|4359|4358|0
1635506000000|2021-10-29 11:13:20|4359|4358|4359.5|4358.5|4359.5|4359|4358.5|4357.5|0
1635506010000|2021-10-29 11:13:30|4360|4359|4360|4359.5|4360.5|4360|4360|4358.5|0
1635506020000|2021-10-29 11:13:40|4360.5|4360|4360|4359.5|4360.5|4360|4360|4359.5|0
1635506030000|2021-10-29 11:13:50|4359.5|4359|4359|4358|4359.5|4359|4358|4357.5|0
1635506040000|2021-10-29 11:14:00|4358.5|4357.5|4357.5|4356.5|4358.5|4357.5|4357.5|4356.5|0
1635506050000|2021-10-29 11:14:10|4358|4356|4358|4356.5|4358|4357|4358|4356|0
1635506060000|2021-10-29 11:14:20|4357.5|4357|4357.5|4357|4357.5|4357|4357.5|4356.5|0
1635506070000|2021-10-29 11:14:30|4357|4356.5|4356|4355.5|4357.5|4356.5|4356|4355|0
1635506080000|2021-10-29 11:14:40|4355.5|4355|4356|4355|4356.5|4355.5|4355.5|4355|0
1635506090000|2021-10-29 11:14:50|4356.5|4355.5|4356.5|4355.5|4356.5|4356|4356|4355|0
1635506100000|2021-10-29 11:15:00|4356|4356|4356.5|4355.5|4357|4356|4356|4355|0
1635506110000|2021-10-29 11:15:10|4356||4356.5||4356.5||4356||0
1635506120000|2021-10-29 11:15:20|4357|4356|4357|4356.5|4357|4356.5|4357|4356|0
1635506130000|2021-10-29 11:15:30|4357.5|4357|4357.5|4357|4357.5|4357|4357.5|4357|0
1635506140000|2021-10-29 11:15:40|4358|4356.5|4358|4357.5|4358.5|4357.5|4358|4356.5|0
1635506150000|2021-10-29 11:15:50|4358.5||4358.5||4358.5||4358.5||0
1635506160000|2021-10-29 11:16:00|4359|4358|4360|4359|4360|4359|4359|4358|0
1635506170000|2021-10-29 11:16:10|4359.5|4358.5|4359.5|4358.5|4359.5|4359|4359.5|4358.5|0
1635506180000|2021-10-29 11:16:20|4359|4358|4359|4358|4359.5|4358.5|4358|4357.5|0
1635506190000|2021-10-29 11:16:30|4359.5|4358.5|4359.5|4358.5|4360|4359|4359|4358.5|0
1635506200000|2021-10-29 11:16:40|4359|4359|4359|4358.5|4359|4359|4359|4358.5|0
1635506210000|2021-10-29 11:16:50|4358.5|4358|4359|4358|4359|4358.5|4358.5|4357.5|0
1635506220000|2021-10-29 11:17:00|4358.5|4357.5|4359|4358|4359|4358|4358|4357|0
1635506230000|2021-10-29 11:17:10||4358.5||4358.5||4358.5||4358.5|0
1635506240000|2021-10-29 11:17:20|4359.5|4359|4360|4359|4360|4359|4359.5|4359|0
1635506250000|2021-10-29 11:17:30|4359.5|4358.5|4360|4359|4360|4359|4359|4358|0
1635506260000|2021-10-29 11:17:40|4359.5|4358.5|4360|4359|4360|4359|4359|4358|0
1635506270000|2021-10-29 11:17:50|4360.5|4359.5|4360.5|4359.5|4360.5|4360|4360.5|4359.5|0
1635506280000|2021-10-29 11:18:00|4361|4360|4362|4361|4362|4361|4361|4360|0
1635506290000|2021-10-29 11:18:10|4361.5|4360.5|4361.5|4360.5|4361.5|4361|4360.5|4360|0
1635506300000|2021-10-29 11:18:20|4362|4361|4363.5|4362.5|4363.5|4363|4362|4361|0
1635506310000|2021-10-29 11:18:30|4364|4363|4364|4363|4364|4363|4364|4362.5|0
1635506320000|2021-10-29 11:18:40||4363.5||4363||4363.5||4363|0
1635506330000|2021-10-29 11:18:50|4364.5|4363.5|4366|4365.5|4366|4365.5|4364.5|4363.5|0
1635506340000|2021-10-29 11:19:00|4366.5|4366|4366.5|4365.5|4367|4366.5|4366.5|4365.5|0
1635506350000|2021-10-29 11:19:10||4366||4366||4366||4366|0
1635506360000|2021-10-29 11:19:20|4367|4366.5|4367|4366|4367|4366.5|4367|4366|0
1635506370000|2021-10-29 11:19:30|4367.5|4366.5|4369.5|4369|4369.5|4369|4367.5|4366.5|0
1635506380000|2021-10-29 11:19:40|4370|4368.5|4370|4369|4370|4369|4370|4368.5|0
1635506390000|2021-10-29 11:19:50|4369.5|4368.5|4370.5|4370|4371|4370|4369|4368.5|0
1635506400000|2021-10-29 11:20:00|4371|4370.5|4372|4371|4372|4371.5|4370.5|4369.5|0
1635506420000|2021-10-29 11:20:20||4371.5||4371.5||4371.5||4371|0
1635506430000|2021-10-29 11:20:30|4372.5|4372|4373.5|4372.5|4373.5|4373|4372.5|4371.5|0
1635506440000|2021-10-29 11:20:40|4373|4373|4372.5|4371.5|4373|4373|4372.5|4371.5|0
1635506450000|2021-10-29 11:20:50|4372|4372|4373.5|4372|4373.5|4372.5|4372|4371|0
1635506460000|2021-10-29 11:21:00|4374|4372.5|4373.5|4372.5|4374|4373.5|4373|4372|0
1635506470000|2021-10-29 11:21:10|4374|4373|4374|4373.5|4374.5|4373.5|4373.5|4372.5|0
1635506480000|2021-10-29 11:21:20|4374.5|4374|4375|4374|4375|4374.5|4374|4373|0
1635506490000|2021-10-29 11:21:30|4375.5|4374.5|4375.5|4374.5|4376|4374.5|4375.5|4374.5|0
1635506500000|2021-10-29 11:21:40|4375|4374|4375|4374|4375|4374.5|4375|4373.5|0
1635506510000|2021-10-29 11:21:50|4374.5|4374.5|4375.5|4374|4377|4376|4374.5|4373.5|0
1635506520000|2021-10-29 11:22:00|4375|4374.5|4376|4375|4376|4375|4375|4374|0
1635506530000|2021-10-29 11:22:10|4375.5|4374.5|4375.5|4374|4375.5|4375|4375.5|4374|0
1635506540000|2021-10-29 11:22:20|4375|4374.5|4375.5|4375|4375.5|4375|4375|4374|0
1635506550000|2021-10-29 11:22:30|4376|4374.5|4376|4375.5|4376|4375.5|4375.5|4374.5|0
1635506560000|2021-10-29 11:22:40|4375.5|4375|4376|4375|4376|4375.5|4375.5|4374.5|0
1635506580000|2021-10-29 11:23:00|4375.5|4374.5|4374.5|4373.5|4375.5|4375|4374.5|4373.5|0
1635506590000|2021-10-29 11:23:10|4374|4373|4374|4372.5|4374|4373.5|4374|4372.5|0
1635506600000|2021-10-29 11:23:20|4373.5|4373|4376|4375.5|4376|4375.5|4373.5|4372.5|0
1635506620000|2021-10-29 11:23:40|4376.5|4376|4376.5|4376|4376.5|4376|4376.5|4375.5|0
1635506630000|2021-10-29 11:23:50|4377||4376.5||4377||4376.5||0
1635506650000|2021-10-29 11:24:10|4376|4375.5|4375.5|4374.5|4376|4375.5|4375|4374|0
1635506660000|2021-10-29 11:24:20|4376|4375|4376|4374.5|4376.5|4376|4376|4374.5|0
1635506670000|2021-10-29 11:24:30|4375.5|4375.5|4375.5|4374.5|4375.5|4375.5|4375|4374|0
1635506680000|2021-10-29 11:24:40|4375|4375|4377|4376|4377|4376.5|4375|4374|0
1635506690000|2021-10-29 11:24:50|4377.5|4376.5|4378|4377|4378|4377.5|4377.5|4376.5|0
1635506700000|2021-10-29 11:25:00||4377.5||4377||4377.5||4377|0
1635506710000|2021-10-29 11:25:10|4377.5|4376.5|4377|4376|4379|4378|4377|4376|0
1635506720000|2021-10-29 11:25:20|4376.5|4376.5|4377.5|4376.5|4377.5|4376.5|4376.5|4375.5|0
1635506730000|2021-10-29 11:25:30|4377|4376|4377|4376.5|4377|4376.5|4376.5|4375.5|0
1635506750000|2021-10-29 11:25:50|4376.5|4376|4377.5|4377|4377.5|4377|4376|4375|0
1635506760000|2021-10-29 11:26:00|4377|4376.5|4376.5|4376|4377|4376.5|4376.5|4376|0
1635506770000|2021-10-29 11:26:10|4376|4375.5|4377.5|4376.5|4377.5|4376.5|4375.5|4375|0
1635506780000|2021-10-29 11:26:20|4377|4376|4376.5|4376|4377|4377|4376.5|4375.5|0
1635506790000|2021-10-29 11:26:30|4377|4376.5|4377|4376.5|4377|4376.5|4377|4376.5|0
1635506800000|2021-10-29 11:26:40|4376.5|4376|4377|4376|4377|4376|4376|4375.5|0
1635506810000|2021-10-29 11:26:50|4377.5|4376.5|4378.5|4377.5|4378.5|4377.5|4377.5|4376.5|0
1635506850000|2021-10-29 11:27:30|4378|4377|4379.5|4378|4379.5|4378.5|4378|4377|0
1635506860000|2021-10-29 11:27:40|4379|4377.5|4377.5|4376.5|4379|4378.5|4377.5|4376.5|0
1635506870000|2021-10-29 11:27:50|4377|4376|4377|4376|4377|4376|4376.5|4375.5|0
1635506880000|2021-10-29 11:28:00|4376.5|4375.5|4372.5|4372|4376.5|4375.5|4372.5|4372|0
1635506890000|2021-10-29 11:28:10|4373||4373||4373||4373||0
1635506910000|2021-10-29 11:28:30|4373.5|4372.5|4374|4373|4374|4373|4373.5|4372.5|0
1635506920000|2021-10-29 11:28:40|4374.5|4373.5|4374.5|4373.5|4374.5|4373.5|4374.5|4373.5|0
1635506930000|2021-10-29 11:28:50|4374|4373|4373.5|4373|4374|4373|4373.5|4373|0
1635506940000|2021-10-29 11:29:00|4373|4372|4372.5|4371|4373|4372|4372|4371|0
1635506950000|2021-10-29 11:29:10|4372||4372||4372.5||4372||0
1635506960000|2021-10-29 11:29:20|4371.5|4370.5|4368|4367|4371.5|4370.5|4368|4367|0
1635506970000|2021-10-29 11:29:30|4368.5|4367.5|4370|4369|4370|4369|4368|4367.5|0
1635506980000|2021-10-29 11:29:40|4370.5|4369.5|4370.5|4370|4371.5|4370.5|4370.5|4369.5|0
1635506990000|2021-10-29 11:29:50|4370|4369.5|4368|4367|4370|4369.5|4368|4366.5|0
1635507000000|2021-10-29 11:30:00|4368.5|4367.5|4370.5|4369|4370.5|4369.5|4368|4367.5|0
1635507010000|2021-10-29 11:30:10|4371|4369.5|4371.5|4371|4372|4371|4371|4369.5|0
1635507020000|2021-10-29 11:30:20|4372|4371.5|4373.5|4372.5|4373.5|4372.5|4372|4371.5|0
1635507030000|2021-10-29 11:30:30|4374|4373|4374|4373|4374|4373|4373|4372.5|0
1635507040000|2021-10-29 11:30:40|4373.5|4372.5|4371|4370|4373.5|4372.5|4370.5|4369.5|0
1635507060000|2021-10-29 11:31:00|4370.5|4369.5|4371|4370|4371.5|4370.5|4370|4369|0
1635507070000|2021-10-29 11:31:10|4371.5|4370.5|4372|4371|4372|4371|4371.5|4370.5|0
1635507090000|2021-10-29 11:31:30|4371.5|4370.5|4371|4370|4372|4371|4370.5|4369.5|0
1635507100000|2021-10-29 11:31:40|4371.5|4370.5|4371.5|4370.5|4372|4371.5|4371|4370|0
1635507110000|2021-10-29 11:31:50|4372|4371|4370.5|4369.5|4372.5|4372|4370|4369.5|0
1635507120000|2021-10-29 11:32:00|4371|4370|4372|4370.5|4372|4371|4370.5|4369.5|0
1635507130000|2021-10-29 11:32:10|4372.5|4371|4373.5|4373|4373.5|4373|4372.5|4371|0
1635507140000|2021-10-29 11:32:20|4374|4373.5|4374.5|4373.5|4374.5|4373.5|4373|4372|0
1635507150000|2021-10-29 11:32:30|4374|4373|4373.5|4372|4374|4373|4373.5|4372|0
1635507160000|2021-10-29 11:32:40|4374|4372.5|4374.5|4373.5|4374.5|4374|4373.5|4372.5|0
1635507170000|2021-10-29 11:32:50||4373||4373||4373||4373|0
1635507180000|2021-10-29 11:33:00|4375|4373.5|4375.5|4374.5|4375.5|4375|4375|4373.5|0
1635507190000|2021-10-29 11:33:10|4376|4375|4377|4376|4377|4376|4376|4375|0
1635507200000|2021-10-29 11:33:20||4376.5||4376||4376.5||4376|0
1635507210000|2021-10-29 11:33:30|4376.5|4375.5|4376|4375|4376.5|4375.5|4376|4375|0
1635507220000|2021-10-29 11:33:40|4375.5|4374.5|4374.5|4373.5|4375.5|4374.5|4374|4373|0
1635507230000|2021-10-29 11:33:50|4375|4374|4375|4374|4375|4374|4374|4373|0
1635507240000|2021-10-29 11:34:00|4374.5|4373.5|4374|4373.5|4374.5|4373.5|4373.5|4372|0
1635507250000|2021-10-29 11:34:10|4373.5|4373|4372.5|4371.5|4373.5|4373|4372|4371|0
1635507260000|2021-10-29 11:34:20|4372|4371|4372.5|4371|4372.5|4372|4372|4371|0
1635507270000|2021-10-29 11:34:30|4372|4371.5|4372|4371|4372|4371.5|4371|4370|0
1635507280000|2021-10-29 11:34:40|4371.5|4370.5|4372|4371|4372.5|4371.5|4371.5|4370|0
1635507290000|2021-10-29 11:34:50|4371.5|4370.5|4372.5|4371.5|4372.5|4371.5|4371.5|4370.5|0
1635507300000|2021-10-29 11:35:00|4373|4372|4374.5|4374|4375|4374|4373|4372|0
1635507310000|2021-10-29 11:35:10|4375|4374.5|4374|4373|4375|4374.5|4373.5|4373|0
1635507320000|2021-10-29 11:35:20|4374.5|4373.5|4374.5|4373.5|4374.5|4373.5|4374.5|4373.5|0
1635507330000|2021-10-29 11:35:30|4375|4374|4375.5|4374|4375.5|4374.5|4375|4374|0
1635507340000|2021-10-29 11:35:40|4375|4374.5|4376|4375.5|4376|4375.5|4374.5|4373.5|0
1635507350000|2021-10-29 11:35:50|4376.5|4376|4376|4375.5|4377.5|4376.5|4376|4375|0
1635507360000|2021-10-29 11:36:00||4375||4375.5||4375.5||4375|0
1635507370000|2021-10-29 11:36:10|4376.5|4375|4376.5|4375.5|4376.5|4375.5|4376|4375|0
1635507380000|2021-10-29 11:36:20||4376||4376||4376||4376|0
1635507390000|2021-10-29 11:36:30|4377|4376.5|4377|4376.5|4377|4376.5|4377|4376.5|0
1635507410000|2021-10-29 11:36:50|4377.5|4377|4379|4378|4379|4378|4377.5|4377|0
1635507420000|2021-10-29 11:37:00|4378.5|4377.5|4378|4377.5|4378.5|4377.5|4378|4377|0
1635507430000|2021-10-29 11:37:10|4378.5|4378|4379|4378|4379|4378|4378.5|4378|0
1635507440000|2021-10-29 11:37:20|4379.5|4379|4378.5|4377.5|4379.5|4379|4378.5|4377.5|0
1635507450000|2021-10-29 11:37:30|4378|4377|4377|4376.5|4378|4377|4377|4376.5|0
1635507460000|2021-10-29 11:37:40|4376.5|4376|4377.5|4376|4377.5|4376|4376.5|4376|0
1635507470000|2021-10-29 11:37:50|4377|4375.5|4375.5|4375|4377|4376|4375.5|4374.5|0
1635507480000|2021-10-29 11:38:00|4376|4375.5|4378.5|4377.5|4378.5|4377.5|4376|4375.5|0
1635507490000|2021-10-29 11:38:10|4378|4377|4377.5|4377|4378|4377|4377.5|4376.5|0
1635507500000|2021-10-29 11:38:20|4377|4376.5|4376.5|4375.5|4377.5|4376.5|4376.5|4375.5|0
1635507510000|2021-10-29 11:38:30|4376|4376|4377|4376.5|4377|4376.5|4376|4376|0
1635507520000|2021-10-29 11:38:40|4376.5|4376|4377.5|4377|4378|4377|4376.5|4375.5|0
1635507530000|2021-10-29 11:38:50|4378|4377.5|4378.5|4377.5|4379|4378|4378|4377|0
1635507540000|2021-10-29 11:39:00|4378|4377|4378|4377|4378|4377|4377.5|4377|0
1635507550000|2021-10-29 11:39:10|4377.5|4376.5|4377|4376|4377.5|4376.5|4377|4376|0
1635507560000|2021-10-29 11:39:20|4376.5|4375.5|4376.5|4375.5|4376.5|4375.5|4376.5|4375.5|0
1635507570000|2021-10-29 11:39:30|4377|4376|4377.5|4377|4377.5|4377|4376.5|4376|0
1635507580000|2021-10-29 11:39:40|4378|4377.5|4379|4378|4379|4378|4377.5|4377.5|0
1635507590000|2021-10-29 11:39:50|4379.5|4379|4379|4378|4379.5|4379|4378.5|4378|0
1635507600000|2021-10-29 11:40:00|4378.5|4377.5|4378|4377|4378.5|4377.5|4377.5|4376.5|0
1635507610000|2021-10-29 11:40:10|4377.5|4376.5|4377|4376|4377.5|4376.5|4376.5|4375.5|0
1635507620000|2021-10-29 11:40:20|4376.5|4376.5|4377|4376|4377|4376.5|4376.5|4375.5|0
1635507630000|2021-10-29 11:40:30|4377.5|4376.5|4377.5|4376.5|4378|4377|4377.5|4376|0
1635507640000|2021-10-29 11:40:40|4378|4377|4377.5|4377|4378|4377|4377.5|4377|0
1635507650000|2021-10-29 11:40:50|4377|4376.5|4377|4376|4377|4376.5|4377|4376|0
1635507660000|2021-10-29 11:41:00|4377.5|4376.5|4378.5|4378|4379|4378|4377.5|4376.5|0
1635507670000|2021-10-29 11:41:10|4378|4377.5|4378|4377|4378.5|4378|4378|4377|0
1635507680000|2021-10-29 11:41:20|4377.5|4376.5|4378|4377|4378|4377|4376.5|4376|0
1635507690000|2021-10-29 11:41:30|4378.5|4377.5|4378.5|4377.5|4379|4378|4378|4377|0
1635507700000|2021-10-29 11:41:40|4378|4377|4378|4377.5|4378|4377.5|4378|4377|0
1635507710000|2021-10-29 11:41:50|4377.5|4377|4377|4376.5|4377.5|4377|4376.5|4376|0
1635507720000|2021-10-29 11:42:00|4377.5|4377|4378|4377.5|4378|4377.5|4377.5|4376.5|0
1635507730000|2021-10-29 11:42:10|4378.5|4378|4378.5|4377.5|4379|4378.5|4378.5|4377.5|0
1635507740000|2021-10-29 11:42:20|4378|4377|4378|4377.5|4378.5|4377.5|4378|4377|0
1635507750000|2021-10-29 11:42:30|4378.5|4378|4376.5|4375.5|4378.5|4378|4376.5|4375.5|0
1635507760000|2021-10-29 11:42:40|4377|4376|4377.5|4376|4377.5|4376|4377|4376|0
1635507770000|2021-10-29 11:42:50||4376.5||4376.5||4376.5||4376.5|0
1635507780000|2021-10-29 11:43:00|4377|4376|4377|4376|4377.5|4376.5|4377|4376|0
1635507790000|2021-10-29 11:43:10|4376.5|4375.5|4376|4375|4376.5|4375.5|4375.5|4374.5|0
1635507800000|2021-10-29 11:43:20|4376.5|4375.5|4376.5|4375.5|4376.5|4375.5|4376.5|4375.5|0
1635507810000|2021-10-29 11:43:30|4376|4376|4376.5|4375.5|4376.5|4376|4376|4375.5|0
1635507820000|2021-10-29 11:43:40|4377|4376|4378.5|4377.5|4378.5|4377.5|4377|4376|0
1635507830000|2021-10-29 11:43:50|4379|4378|4377.5|4376.5|4379|4378|4377.5|4376.5|0
1635507840000|2021-10-29 11:44:00|4377|4376|4376|4375.5|4377|4376|4376|4375.5|0
1635507850000|2021-10-29 11:44:10|4376.5|4375|4376|4375|4376.5|4375.5|4376|4375|0
1635507860000|2021-10-29 11:44:20|4375.5|4374.5|4375|4374|4375.5|4374.5|4374.5|4374|0
1635507870000|2021-10-29 11:44:30|4374.5|4373.5|4374|4373|4374.5|4374|4374|4373|0
1635507880000|2021-10-29 11:44:40|4373.5|4372.5|4372|4371|4373.5|4372.5|4372|4371|0
1635507890000|2021-10-29 11:44:50|4371.5|4370.5|4372|4371|4372|4371.5|4371|4370|0
1635507900000|2021-10-29 11:45:00|4371.5|4371.5|4371|4370.5|4371.5|4371.5|4371|4370|0
1635507910000|2021-10-29 11:45:10|4370.5|4370|4370.5|4369.5|4371.5|4370.5|4370|4369.5|0
1635507920000|2021-10-29 11:45:20|4370|4369|4369.5|4369|4370|4369|4368.5|4368|0
1635507930000|2021-10-29 11:45:30|4370|4368.5|4369.5|4368|4370|4369|4369.5|4368|0
1635507940000|2021-10-29 11:45:40|4369|4367.5|4368.5|4367|4369|4368|4368|4367|0
1635507950000|2021-10-29 11:45:50|4369.5|4367.5|4368.5|4367.5|4369.5|4368.5|4368.5|4367|0
1635507960000|2021-10-29 11:46:00|4369|4368|4369.5|4368|4369.5|4368|4369|4368|0
1635507970000|2021-10-29 11:46:10|4369|4368.5|4368|4367|4369|4368.5|4368|4367|0
1635507980000|2021-10-29 11:46:20||4367.5||4367.5||4367.5||4367|0
1635507990000|2021-10-29 11:46:30|4367.5|4367|4367|4366|4367.5|4367|4366.5|4366|0
1635508000000|2021-10-29 11:46:40|4366.5|4366.5|4366.5|4365.5|4367|4366.5|4366|4365.5|0
1635508010000|2021-10-29 11:46:50|4367|4366|4368.5|4367.5|4369|4368|4367|4366|0
1635508020000|2021-10-29 11:47:00|4369|4368|4369|4368.5|4369|4368.5|4368.5|4367.5|0
1635508030000|2021-10-29 11:47:10|4369.5|4368|4369|4368|4369.5|4369|4369|4368|0
1635508040000|2021-10-29 11:47:20|4369.5|4368.5|4367.5|4366|4369.5|4369|4367.5|4366|0
1635508050000|2021-10-29 11:47:30|4367|4365.5|4372.5|4371|4372.5|4371.5|4366.5|4365.5|0
1635508060000|2021-10-29 11:47:40|4372|4371.5|4371|4370|4372|4371.5|4370|4368.5|0
1635508070000|2021-10-29 11:47:50|4371.5|4370.5|4374.5|4373.5|4374.5|4373.5|4371|4370.5|0
1635508080000|2021-10-29 11:48:00|4374|4373|4371|4370|4374|4373|4371|4370|0
1635508090000|2021-10-29 11:48:10|4371.5|4370.5|4371.5|4370.5|4371.5|4371|4371.5|4370.5|0
1635508100000|2021-10-29 11:48:20|4371|4370|4371.5|4370.5|4371.5|4371|4371|4370|0
1635508110000|2021-10-29 11:48:30|4371|4370|4371|4370|4371|4370|4370|4369.5|0
1635508120000|2021-10-29 11:48:40|4371.5|4370.5|4371.5|4370|4371.5|4370.5|4371.5|4370|0
1635508130000|2021-10-29 11:48:50|4371|4370.5|4373.5|4372.5|4373.5|4372.5|4371|4370|0
1635508140000|2021-10-29 11:49:00||4372||4373||4373||4372|0
1635508150000|2021-10-29 11:49:10|4373|4372.5|4372|4371|4373|4372.5|4371|4370|0
1635508160000|2021-10-29 11:49:20||4370.5||4371||4371.5||4370.5|0
1635508170000|2021-10-29 11:49:30|4371.5|4370.5|4371.5|4371|4371.5|4371.5|4371|4370.5|0
1635508180000|2021-10-29 11:49:40|4371|4370.5|4370.5|4369.5|4371|4370.5|4370.5|4369.5|0
1635508190000|2021-10-29 11:49:50|4370|4369|4369|4368.5|4370|4369.5|4369|4368|0
1635508200000|2021-10-29 11:50:00|4368.5|4368|4370.5|4369.5|4370.5|4369.5|4368.5|4368|0
1635508210000|2021-10-29 11:50:10|4370|4370|4371|4370|4371|4370.5|4370|4369|0
1635508220000|2021-10-29 11:50:20|4370.5|4369.5|4371.5|4370.5|4371.5|4371|4370.5|4369.5|0
1635508230000|2021-10-29 11:50:30|4372|4371|4372|4371|4372|4371.5|4371.5|4371|0
1635508240000|2021-10-29 11:50:40|4372.5|4371.5|4372.5|4371.5|4373.5|4372.5|4372.5|4371.5|0
1635508250000|2021-10-29 11:50:50|4372|4371|4370|4369|4372|4371|4370|4369|0
1635508260000|2021-10-29 11:51:00|4370.5|4369.5|4371|4370|4371|4370.5|4370.5|4369.5|0
1635508270000|2021-10-29 11:51:10|4370.5|4369.5|4369|4368|4370.5|4369.5|4369|4368|0
1635508290000|2021-10-29 11:51:30|4368.5|4367.5|4368.5|4367.5|4368.5|4367.5|4368.5|4367.5|0
1635508300000|2021-10-29 11:51:40|4369|4368|4369.5|4368.5|4369.5|4368.5|4369|4368|0
1635508310000|2021-10-29 11:51:50|4369|4368|4369|4368|4369|4368|4366.5|4366|0
1635508320000|2021-10-29 11:52:00|4368.5|4368.5|4367.5|4366.5|4368.5|4368.5|4367.5|4366.5|0
1635508330000|2021-10-29 11:52:10|4368|4367|4367.5|4367|4368|4367|4367.5|4367|0
1635508340000|2021-10-29 11:52:20|4368|4367.5|4368|4367|4368|4367.5|4368|4367|0
1635508350000|2021-10-29 11:52:30|4368.5|4367.5|4367|4366.5|4369|4368|4367|4366.5|0
1635508360000|2021-10-29 11:52:40|4367.5|4367|4368|4366.5|4368|4367|4367|4366.5|0
1635508370000|2021-10-29 11:52:50|4367.5|4367|4368|4367.5|4368.5|4367.5|4367.5|4367|0
1635508380000|2021-10-29 11:53:00|4367.5|4367|4367|4366|4367.5|4367|4367|4366|0
1635508390000|2021-10-29 11:53:10|4366.5|4365.5|4366.5|4365.5|4366.5|4365.5|4366.5|4365.5|0
1635508400000|2021-10-29 11:53:20|4366|4365|4367|4366|4367|4366|4366|4365|0
1635508410000|2021-10-29 11:53:30|4366.5|4365.5|4366|4365|4367|4365.5|4365|4364|0
1635508420000|2021-10-29 11:53:40|4365.5|4364.5|4365.5|4364.5|4366|4364.5|4365|4364|0
1635508430000|2021-10-29 11:53:50|4366|4365|4366|4365|4366.5|4365.5|4365.5|4365|0
1635508440000|2021-10-29 11:54:00|4365.5|4364.5|4366.5|4365.5|4366.5|4365.5|4365|4364|0
1635508450000|2021-10-29 11:54:10|4366|4365|4364.5|4363.5|4366.5|4365|4364.5|4363.5|0
1635508460000|2021-10-29 11:54:20|4364|4364|4364.5|4364|4364.5|4364|4364|4364|0
1635508470000|2021-10-29 11:54:30|4364|4363.5|4364|4363|4364|4363.5|4363.5|4362.5|0
1635508480000|2021-10-29 11:54:40|4363.5|4362.5|4364.5|4363.5|4364.5|4364|4363.5|4362.5|0
1635508490000|2021-10-29 11:54:50|4364||4364.5||4364.5||4364||0
1635508500000|2021-10-29 11:55:00|4364|4364|4366.5|4365.5|4366.5|4365.5|4364|4364|0
1635508510000|2021-10-29 11:55:10|4367|4366|4366.5|4365.5|4367|4366|4366.5|4365.5|0
1635508520000|2021-10-29 11:55:20||4366||4365.5||4366||4365.5|0
1635508530000|2021-10-29 11:55:30|4367|4366|4366|4365|4367.5|4366.5|4366|4365|0
1635508540000|2021-10-29 11:55:40|4365.5|4364.5|4364|4363|4365.5|4364.5|4363.5|4362.5|0
1635508550000|2021-10-29 11:55:50|4363.5|4362.5|4363|4362|4363.5|4362.5|4363|4362|0
1635508560000|2021-10-29 11:56:00|4362.5|4362.5|4362|4360.5|4362.5|4362.5|4361.5|4360.5|0
1635508570000|2021-10-29 11:56:10|4361.5||4361.5||4361.5||4361.5||0
1635508580000|2021-10-29 11:56:20|4362|4361|4362.5|4362|4363|4362|4362|4361|0
1635508590000|2021-10-29 11:56:30|4363|4362.5|4363.5|4362.5|4364|4363.5|4363|4362.5|0
1635508600000|2021-10-29 11:56:40|4363|4362|4362|4360.5|4363|4362|4362|4360.5|0
1635508610000|2021-10-29 11:56:50|4361.5|4361|4361.5|4360.5|4362|4361|4361.5|4360.5|0
1635508620000|2021-10-29 11:57:00|4362|4361.5|4363|4362.5|4363|4362.5|4362|4361.5|0
1635508630000|2021-10-29 11:57:10||4362||4362||4362||4362|0
1635508640000|2021-10-29 11:57:20|4362.5|4361|4361.5|4360|4362.5|4361|4361.5|4360|0
1635508650000|2021-10-29 11:57:30|4361|4359.5|4361.5|4360.5|4361.5|4360.5|4360|4359|0
1635508660000|2021-10-29 11:57:40||4361||4360.5||4361||4360.5|0
1635508670000|2021-10-29 11:57:50|4361|4360|4361|4359.5|4361|4360|4360.5|4359.5|0
1635508680000|2021-10-29 11:58:00|4360.5|4360|4360.5|4359.5|4361|4360.5|4360.5|4359.5|0
1635508690000|2021-10-29 11:58:10|4360|4360|4360.5|4359.5|4360.5|4360|4360|4359|0
1635508700000|2021-10-29 11:58:20|4361|4360|4361|4360.5|4361.5|4360.5|4361|4360|0
1635508710000|2021-10-29 11:58:30|4360.5|4360|4360.5|4359.5|4360.5|4360|4360|4359|0
1635508730000|2021-10-29 11:58:50|4361|4360|4360.5|4360|4361.5|4361|4360|4359|0
1635508740000|2021-10-29 11:59:00|4361|4360.5|4364|4363|4364|4363.5|4361|4360.5|0
1635508750000|2021-10-29 11:59:10|4363.5|4362.5|4363|4362.5|4363.5|4363|4363|4362|0
1635508760000|2021-10-29 11:59:20|4363.5||4363.5||4363.5||4363.5||0
1635508770000|2021-10-29 11:59:30|4363|4362|4363|4362|4363.5|4362|4362.5|4361.5|0
1635508780000|2021-10-29 11:59:40|4362.5|4361.5|4362.5|4362|4362.5|4362|4362.5|4361.5|0
1635508790000|2021-10-29 11:59:50|4363|4362.5|4363|4361.5|4363.5|4362.5|4362.5|4361.5|0
1635508800000|2021-10-29 12:00:00|4362.5|4362|4364|4363.5|4364.5|4363.5|4362.5|4362|0
1635508810000|2021-10-29 12:00:10|4363.5|4363|4363|4362|4363.5|4363|4362.5|4362|0
1635508820000|2021-10-29 12:00:20|4362.5|4361.5|4362.5|4361|4362.5|4361.5|4361.5|4360.5|0
1635508830000|2021-10-29 12:00:30|4361.5|4361.5|4363.5|4362|4363.5|4362|4361.5|4361.5|0
1635508840000|2021-10-29 12:00:40|4363|4361.5|4360.5|4360|4363.5|4362.5|4360.5|4360|0
1635508850000|2021-10-29 12:00:50|4361|4360.5|4361|4360.5|4361.5|4360.5|4361|4360.5|0
1635508860000|2021-10-29 12:01:00|4361.5|4360|4362.5|4362|4362.5|4362|4361|4360|0
1635508870000|2021-10-29 12:01:10|4363||4363||4363.5||4363||0
1635508880000|2021-10-29 12:01:20|4363.5|4362.5|4363.5|4363|4363.5|4363|4363.5|4362.5|0
1635508890000|2021-10-29 12:01:30|4363|4362.5|4364.5|4363.5|4364.5|4364|4361.5|4361|0
1635508900000|2021-10-29 12:01:40||4364||4364||4364||4364|0
1635508910000|2021-10-29 12:01:50|4365|4364.5|4367|4366|4367.5|4367|4365|4364.5|0
1635508920000|2021-10-29 12:02:00|4367.5|4366.5|4368.5|4367.5|4368.5|4367.5|4367.5|4366.5|0
1635508930000|2021-10-29 12:02:10|4368|4367|4368.5|4367.5|4369|4368|4367.5|4367|0
1635508940000|2021-10-29 12:02:20|4369|4368|4369.5|4368|4369.5|4368|4369|4367.5|0
1635508950000|2021-10-29 12:02:30|4370|4368.5|4370.5|4369|4370.5|4369.5|4370|4368|0
1635508960000|2021-10-29 12:02:40|4370|4369.5|4370.5|4369.5|4370.5|4370|4369.5|4368.5|0
1635508970000|2021-10-29 12:02:50|4371.5|4370|4371.5|4370.5|4372|4371|4371|4370|0
1635508980000|2021-10-29 12:03:00|4372|4371|4373.5|4372.5|4373.5|4372.5|4370.5|4370|0
1635508990000|2021-10-29 12:03:10|4373|4372|4373.5|4373|4374|4373|4373|4372|0
1635509000000|2021-10-29 12:03:20|4373|4372.5|4374|4372.5|4374|4373|4373|4372|0
1635509010000|2021-10-29 12:03:30|4374.5|4373|4375|4374|4375|4374.5|4374|4373|0
1635509020000|2021-10-29 12:03:40|4374.5|4373.5|4374.5|4373.5|4374.5|4374|4374|4373|0
1635509030000|2021-10-29 12:03:50|4374|4373|4375|4374.5|4375|4374.5|4374|4373|0
1635509040000|2021-10-29 12:04:00|4374.5|4374|4375.5|4375|4375.5|4375|4374|4373|0
1635509050000|2021-10-29 12:04:10|4376|4374.5|4376|4375|4376|4375|4376|4374.5|0
1635509070000|2021-10-29 12:04:30|4375.5|4374.5|4376.5|4375.5|4376.5|4375.5|4375.5|4374.5|0
1635509080000|2021-10-29 12:04:40|4377|4376|4377|4376|4377|4376.5|4376|4375.5|0
1635509090000|2021-10-29 12:04:50|4376.5|4375.5|4376.5|4375.5|4376.5|4375.5|4376.5|4375.5|0
1635509100000|2021-10-29 12:05:00|4377|4376|4377.5|4377|4377.5|4377|4377|4376|0
1635509110000|2021-10-29 12:05:10|4378|4377.5|4378|4377.5|4378|4377.5|4378|4377.5|0
1635509120000|2021-10-29 12:05:20|4377.5|4377|4378|4377|4378|4377.5|4377|4376.5|0
1635509140000|2021-10-29 12:05:40|4378.5|4377.5|4378.5|4378|4378.5|4378|4378.5|4377.5|0
1635509150000|2021-10-29 12:05:50||4377.5||4377.5||4378||4377.5|0
1635509160000|2021-10-29 12:06:00|4379|4378|4379.5|4379|4379.5|4379|4379|4378|0
1635509170000|2021-10-29 12:06:10|4380|4379.5|4382|4381.5|4383|4381.5|4379.5|4378.5|0
1635509180000|2021-10-29 12:06:20|4381.5|4381|4382.5|4381.5|4382.5|4381.5|4381.5|4381|0
1635509190000|2021-10-29 12:06:30|4383|4382|4383|4381.5|4383|4382.5|4383|4381.5|0
1635509200000|2021-10-29 12:06:40|4382.5|4382|4384|4383|4384|4383|4382.5|4381.5|0
1635509210000|2021-10-29 12:06:50|4383.5|4382.5|4383.5|4382.5|4384|4383|4382.5|4382|0
1635509220000|2021-10-29 12:07:00|4384|4383|4384|4383|4384|4383.5|4383|4382|0
1635509230000|2021-10-29 12:07:10|4383.5|4382.5|4384|4383|4384|4383|4383.5|4382.5|0
1635509240000|2021-10-29 12:07:20|4383.5|4382.5|4383|4382|4384|4383|4382|4381|0
1635509250000|2021-10-29 12:07:30|4383.5|4382.5|4384|4383|4384|4383|4383.5|4382.5|0
1635509260000|2021-10-29 12:07:40|4383.5|4382|4383|4382|4383.5|4382.5|4382.5|4381.5|0
1635509270000|2021-10-29 12:07:50|4382.5|4381.5|4383.5|4382.5|4383.5|4382.5|4382.5|4381.5|0
1635509290000|2021-10-29 12:08:10|4383|4382|4385|4384|4385|4384|4383|4382|0
1635509300000|2021-10-29 12:08:20||4384.5||4384.5||4384.5||4384|0
1635509310000|2021-10-29 12:08:30|4385.5||4385.5||4385.5||4385.5||0
1635509320000|2021-10-29 12:08:40|4385|4384|4384.5|4384|4385|4384|4384|4383|0
1635509330000|2021-10-29 12:08:50|4385|4384.5|4385|4384|4385|4384.5|4384.5|4384|0
1635509340000|2021-10-29 12:09:00|4384.5|4383.5|4386|4385|4386|4385|4384|4383|0
1635509350000|2021-10-29 12:09:10||4385.5||4385.5||4385.5||4385|0
1635509360000|2021-10-29 12:09:20|4385.5|4385|4384.5|4383.5|4385.5|4385|4383.5|4383|0
1635509370000|2021-10-29 12:09:30|4384|4384|4384|4383|4384|4384|4384|4383|0
1635509380000|2021-10-29 12:09:40|4384.5|4383.5|4384.5|4383.5|4384.5|4384|4384.5|4383|0
1635509390000|2021-10-29 12:09:50|4384|4383|4386.5|4386|4386.5|4386|4383.5|4382.5|0
1635509400000|2021-10-29 12:10:00|4387|4385.5|4387|4386|4387|4386|4386|4385.5|0
1635509410000|2021-10-29 12:10:10|4386.5|4385.5|4387|4386.5|4387.5|4387|4386.5|4385.5|0
1635509420000|2021-10-29 12:10:20|4387.5|4387|4387.5|4387|4388|4387|4387.5|4387|0
1635509430000|2021-10-29 12:10:30||4386.5||4387||4387||4386.5|0
1635509440000|2021-10-29 12:10:40|4388|4387.5|4389|4388|4389|4388|4388|4387.5|0
1635509450000|2021-10-29 12:10:50|4389.5|4388.5|4389.5|4388.5|4389.5|4388.5|4388.5|4387.5|0
1635509460000|2021-10-29 12:11:00||4389||4389||4389||4388.5|0
1635509470000|2021-10-29 12:11:10|4389|4388.5|4387|4386|4389|4389|4386.5|4385.5|0
1635509480000|2021-10-29 12:11:20|4387.5|4386.5|4388|4387|4388|4387|4387.5|4386|0
1635509490000|2021-10-29 12:11:30|4387.5|4386.5|4387.5|4386|4387.5|4387|4387|4386|0
1635509500000|2021-10-29 12:11:40|4387|4385.5|4386|4385.5|4387|4386.5|4385.5|4384.5|0
1635509510000|2021-10-29 12:11:50|4386.5|4386|4387|4386|4387.5|4386|4386.5|4386|0
1635509520000|2021-10-29 12:12:00|4386.5|4385.5|4387|4385.5|4387.5|4386.5|4386.5|4385.5|0
1635509530000|2021-10-29 12:12:10|4386.5|4385|4388|4387|4388|4387|4386|4385|0
1635509540000|2021-10-29 12:12:20|4388.5|4387.5|4388.5|4388|4388.5|4388|4388.5|4387.5|0
1635509550000|2021-10-29 12:12:30|4389|4387.5|4386.5|4386|4389|4388|4386.5|4385.5|0
1635509560000|2021-10-29 12:12:40|4387|4386.5|4388.5|4387.5|4388.5|4387.5|4387|4386|0
1635509570000|2021-10-29 12:12:50|4389|4388|4389.5|4388.5|4389.5|4388.5|4388.5|4387.5|0
1635509580000|2021-10-29 12:13:00|4390|4388|4390.5|4390|4390.5|4390|4389|4388|0
1635509590000|2021-10-29 12:13:10|4390|4389.5|4391.5|4390.5|4391.5|4390.5|4389.5|4388.5|0
1635509600000|2021-10-29 12:13:20|4391|4391|4391|4390.5|4391.5|4391|4390.5|4389.5|0
1635509610000|2021-10-29 12:13:30|4391.5|4391|4391|4390|4391.5|4391|4389.5|4389|0
1635509620000|2021-10-29 12:13:40|4390.5|4389.5|4391|4389.5|4391|4390.5|4390.5|4389|0
1635509630000|2021-10-29 12:13:50|4390.5|4389|4389.5|4388.5|4390.5|4389.5|4389|4388|0
1635509640000|2021-10-29 12:14:00|4389|4388|4389|4388|4389|4388.5|4388.5|4387.5|0
1635509650000|2021-10-29 12:14:10|4388.5|4387.5|4390.5|4389.5|4390.5|4389.5|4388.5|4387.5|0
1635509660000|2021-10-29 12:14:20|4391|4389|4390.5|4389.5|4391|4389.5|4390|4389|0
1635509670000|2021-10-29 12:14:30|4390||4390||4390.5||4390||0
1635509680000|2021-10-29 12:14:40|4389.5|4389|4389|4388|4389.5|4389|4388|4387|0
1635509690000|2021-10-29 12:14:50|4389.5|4388.5|4389.5|4388.5|4389.5|4389|4389.5|4388.5|0
1635509700000|2021-10-29 12:15:00|4389|4388|4388|4387.5|4389|4388|4388|4387|0
1635509710000|2021-10-29 12:15:10|4387.5|4387|4388|4387|4388|4387|4387.5|4386.5|0
1635509720000|2021-10-29 12:15:20|4388.5|4387.5|4390.5|4389.5|4390.5|4389.5|4388.5|4387.5|0
1635509730000|2021-10-29 12:15:30|4391|4390|4385.5|4385|4391|4390|4385|4384.5|0
1635509740000|2021-10-29 12:15:40|4386|4384.5|4385.5|4384.5|4386|4385|4385.5|4384.5|0
1635509750000|2021-10-29 12:15:50|4385|4384|4383.5|4382.5|4385.5|4384.5|4382.5|4382|0
1635509760000|2021-10-29 12:16:00|4383|4382|4380.5|4379.5|4383|4382.5|4380.5|4379.5|0
1635509770000|2021-10-29 12:16:10|4381|4380|4381|4380|4382|4381|4381|4380|0
1635509780000|2021-10-29 12:16:20|4380.5|4379.5|4380.5|4379.5|4380.5|4379.5|4379|4378.5|0
1635509790000|2021-10-29 12:16:30|4381|4380|4379.5|4378|4381|4380|4377.5|4377|0
1635509800000|2021-10-29 12:16:40|4379|4377.5|4378.5|4378|4379.5|4378.5|4378.5|4377.5|0
1635509810000|2021-10-29 12:16:50|4378|4377.5|4379|4377.5|4379.5|4378.5|4377.5|4376.5|0
1635509820000|2021-10-29 12:17:00|4379.5|4378|4378.5|4377.5|4380.5|4379.5|4378.5|4377.5|0
1635509830000|2021-10-29 12:17:10|4379|4378|4379|4377.5|4379.5|4378.5|4379|4377.5|0
1635509840000|2021-10-29 12:17:20|4379.5|4378|4377.5|4376.5|4380|4379|4377.5|4376|0
1635509850000|2021-10-29 12:17:30|4378|4376|4381|4380|4381.5|4380.5|4378|4376|0
1635509860000|2021-10-29 12:17:40|4380.5|4379.5|4380|4379|4380.5|4379.5|4380|4379|0
1635509870000|2021-10-29 12:17:50|4379.5|4378.5|4378.5|4377|4379.5|4378.5|4377|4376|0
1635509880000|2021-10-29 12:18:00|4379|4377.5|4378.5|4377.5|4379|4378|4378|4377.5|0
1635509890000|2021-10-29 12:18:10|4378|4377|4375|4374.5|4378|4377|4375|4373.5|0
1635509900000|2021-10-29 12:18:20|4375.5|4375|4376|4375|4377|4376|4375.5|4374.5|0
1635509910000|2021-10-29 12:18:30|4376.5|4375.5|4378|4377|4378|4377|4376.5|4375|0
1635509920000|2021-10-29 12:18:40|4377.5|4377.5|4378.5|4377|4378.5|4377.5|4377|4375.5|0
1635509930000|2021-10-29 12:18:50|4378|4376.5|4376.5|4375.5|4378.5|4377.5|4376.5|4375.5|0
1635509940000|2021-10-29 12:19:00|4376|4375|4374|4373|4376|4375.5|4373.5|4372|0
1635509950000|2021-10-29 12:19:10|4374.5|4373.5|4375|4374|4375.5|4375|4374.5|4373.5|0
1635509960000|2021-10-29 12:19:20|4374.5|4373.5|4374.5|4373|4375.5|4374.5|4374|4373|0
1635509970000|2021-10-29 12:19:30|4374|4372.5|4375|4374|4375|4374|4373|4372|0
1635509980000|2021-10-29 12:19:40|4374.5|4373.5|4376.5|4375.5|4377|4375.5|4374|4373|0
1635509990000|2021-10-29 12:19:50|4376|4375|4376|4375|4376|4375|4376|4374.5|0
1635510000000|2021-10-29 12:20:00|4375.5|4374.5|4374|4373.5|4375.5|4374.5|4374|4373|0
1635510010000|2021-10-29 12:20:10|4374.5|4374|4374|4373|4375|4374|4374|4373|0
1635510020000|2021-10-29 12:20:20|4373.5|4372.5|4375.5|4374.5|4375.5|4374.5|4372.5|4371.5|0
1635510030000|2021-10-29 12:20:30|4376|4375|4376.5|4375|4376.5|4375|4376|4375|0
1635510040000|2021-10-29 12:20:40|4377|4375.5|4377.5|4376.5|4377.5|4376.5|4376.5|4375|0
1635510050000|2021-10-29 12:20:50|4378|4377|4378|4376.5|4378|4377|4377.5|4376|0
1635510060000|2021-10-29 12:21:00|4377.5|4377|4376|4375|4378.5|4377.5|4376|4375|0
1635510070000|2021-10-29 12:21:10|4375.5|4374.5|4376|4374.5|4376|4375|4375|4373.5|0
1635510080000|2021-10-29 12:21:20|4375.5|4375|4375.5|4374.5|4375.5|4375|4375.5|4374.5|0
1635510090000|2021-10-29 12:21:30|4375|4374|4376|4374.5|4376|4374.5|4375|4373.5|0
1635510110000|2021-10-29 12:21:50|4375.5|4374|4372.5|4372|4375.5|4374|4372.5|4371.5|0
1635510120000|2021-10-29 12:22:00|4373|4371.5|4373.5|4372.5|4373.5|4372.5|4373|4371.5|0
1635510130000|2021-10-29 12:22:10|4373|4372|4375|4373.5|4375|4374|4371.5|4370.5|0
1635510140000|2021-10-29 12:22:20|4374.5|4374|4376.5|4375.5|4376.5|4375.5|4374.5|4373.5|0
1635510150000|2021-10-29 12:22:30|4376|4375|4375|4374|4376|4375|4375|4374|0
1635510160000|2021-10-29 12:22:40|4374.5|4373.5|4374|4373.5|4374.5|4373.5|4373.5|4372.5|0
1635510170000|2021-10-29 12:22:50|4374.5|4373|4374|4373|4374.5|4374|4372.5|4372|0
1635510180000|2021-10-29 12:23:00|4373.5|4372.5|4372|4370.5|4373.5|4372.5|4372|4370.5|0
1635510190000|2021-10-29 12:23:10|4372.5|4371|4372|4371|4373.5|4372.5|4372|4371|0
1635510200000|2021-10-29 12:23:20|4371.5|4371.5|4372.5|4371.5|4372.5|4372|4370|4369.5|0
1635510210000|2021-10-29 12:23:30|4373|4372|4373|4371.5|4373.5|4372.5|4372.5|4371.5|0
1635510220000|2021-10-29 12:23:40||4372||4372||4372.5||4371.5|0
1635510230000|2021-10-29 12:23:50|4372.5|4372.5|4373|4372|4373|4372.5|4372.5|4371.5|0
1635510240000|2021-10-29 12:24:00|4373.5|4372.5|4372.5|4371.5|4373.5|4372.5|4372|4371|0
1635510250000|2021-10-29 12:24:10|4373||4372.5||4373||4372.5||0
1635510260000|2021-10-29 12:24:20|4372|4371|4372.5|4371|4373|4372|4371.5|4370|0
1635510270000|2021-10-29 12:24:30|4372||4372||4372.5||4372||0
1635510280000|2021-10-29 12:24:40|4371.5|4370.5|4373|4372|4373|4372|4371.5|4370.5|0
1635510290000|2021-10-29 12:24:50|4372|4371.5|4371|4370|4373|4371.5|4371|4370|0
1635510300000|2021-10-29 12:25:00|4370.5|4369.5|4371|4370|4372|4371|4370.5|4369.5|0
1635510310000|2021-10-29 12:25:10|4371.5|4370.5|4372|4371|4372|4371|4371.5|4370.5|0
1635510320000|2021-10-29 12:25:20|4371.5|4370.5|4370.5|4369|4371.5|4370.5|4370.5|4369|0
1635510330000|2021-10-29 12:25:30|4370|4368.5|4369.5|4368.5|4370|4368.5|4369|4368|0
1635510340000|2021-10-29 12:25:40|4370|4369|4370.5|4369.5|4370.5|4369.5|4370|4369|0
1635510350000|2021-10-29 12:25:50|4371|4370|4370|4369|4371|4370|4369.5|4368.5|0
1635510360000|2021-10-29 12:26:00|4370.5|4368.5|4369|4368|4370.5|4368.5|4368.5|4368|0
1635510370000|2021-10-29 12:26:10|4369.5|4368.5|4371|4369.5|4371|4370|4369.5|4368.5|0
1635510380000|2021-10-29 12:26:20|4370.5|4370|4370.5|4369.5|4370.5|4370|4370|4369.5|0
1635510390000|2021-10-29 12:26:30|4370|4369|4369.5|4368|4370|4369|4369.5|4368|0
1635510400000|2021-10-29 12:26:40|4369|4367.5|4368.5|4367.5|4369|4368|4368|4367.5|0
1635510410000|2021-10-29 12:26:50|4368|4367|4368|4367|4368|4367.5|4368|4367|0
1635510420000|2021-10-29 12:27:00|4367.5|4366.5|4370|4369|4370|4369|4367.5|4366.5|0
1635510430000|2021-10-29 12:27:10|4369.5|4368.5|4368.5|4367.5|4369.5|4369|4368.5|4367.5|0
1635510440000|2021-10-29 12:27:20|4368|4368|4369|4368|4369|4368|4368|4367.5|0
1635510450000|2021-10-29 12:27:30|4368.5|4367.5|4367|4366|4368.5|4368|4367|4366|0
1635510460000|2021-10-29 12:27:40|4367.5|4366.5|4367.5|4366.5|4367.5|4367|4367.5|4366.5|0
1635510470000|2021-10-29 12:27:50|4367|4366|4367|4366.5|4367|4366.5|4366|4365|0
1635510480000|2021-10-29 12:28:00|4367.5|4366|4368|4367|4368|4367|4367.5|4366|0
1635510490000|2021-10-29 12:28:10|4367.5|4367.5|4368|4367.5|4368.5|4367.5|4367.5|4367|0
1635510500000|2021-10-29 12:28:20|4368.5|4367|4368.5|4367.5|4368.5|4367.5|4368|4367|0
1635510530000|2021-10-29 12:28:50|4369|4368|4370|4369|4370|4369.5|4369|4368|0
1635510540000|2021-10-29 12:29:00|4369.5|4368.5|4369.5|4368.5|4369.5|4368.5|4369.5|4368.5|0
1635510570000|2021-10-29 12:29:30|4369|4368|4369|4368|4369|4368|4369|4368|0
1635510580000|2021-10-29 12:29:40|4369.5|4368.5|4369.5|4368.5|4370|4369|4369.5|4368.5|0
1635510590000|2021-10-29 12:29:50||4369||4368.5||4369||4368.5|0
1635510600000|2021-10-29 12:30:00|4368.5|4368|4370.5|4369.5|4371.5|4369.5|4367.5|4366.5|0
1635510610000|2021-10-29 12:30:10|4371||4370.5||4371.5||4370.5||0
1635510620000|2021-10-29 12:30:20|4371|4370|4371.5|4370.5|4371.5|4370.5|4371|4370|0
1635510630000|2021-10-29 12:30:30|4371|4370|4372.5|4371.5|4373|4372|4371|4369.5|0
1635510640000|2021-10-29 12:30:40|4372|4371|4372|4371|4372.5|4371.5|4371.5|4370.5|0
1635510650000|2021-10-29 12:30:50|4371.5|4370.5|4373|4372|4373|4372|4371.5|4370.5|0
1635510660000|2021-10-29 12:31:00|4373.5|4372.5|4374|4372.5|4374.5|4373.5|4373.5|4372.5|0
1635510670000|2021-10-29 12:31:10|4373.5||4373.5||4373.5||4373.5||0
1635510680000|2021-10-29 12:31:20|4373|4372|4372|4371|4373|4372|4372|4370.5|0
1635510700000|2021-10-29 12:31:40|4372.5|4371.5|4373.5|4372.5|4373.5|4372.5|4372.5|4371.5|0
1635510710000|2021-10-29 12:31:50|4373|4373|4374.5|4373.5|4374.5|4373.5|4373|4373|0
1635510720000|2021-10-29 12:32:00|4374|4373|4373.5|4372.5|4374|4373|4373|4372.5|0
1635510730000|2021-10-29 12:32:10|4374|4373|4374.5|4374|4375|4374|4374|4373|0
1635510740000|2021-10-29 12:32:20|4375||4374.5||4375.5||4374.5||0
1635510750000|2021-10-29 12:32:30|4375.5||4374.5||4375.5||4374.5||0
1635510760000|2021-10-29 12:32:40|4375||4374.5||4375||4374.5||0
1635510770000|2021-10-29 12:32:50|4375||4374.5||4375||4374.5||0
1635510780000|2021-10-29 12:33:00|4374|4373.5|4374.5|4374|4375|4374|4373.5|4373|0
1635510790000|2021-10-29 12:33:10|4375||4374.5||4375||4374.5||0
1635510800000|2021-10-29 12:33:20|4374|4373.5|4373.5|4372.5|4374.5|4374|4373.5|4372.5|0
1635510810000|2021-10-29 12:33:30|4374|4373|4379|4377.5|4379|4377.5|4374|4373|0
1635510820000|2021-10-29 12:33:40|4378.5|4378|4380|4379|4380|4379|4378.5|4378|0
1635510830000|2021-10-29 12:33:50|4379.5|4378.5|4379|4377.5|4379.5|4378.5|4378.5|4377.5|0
1635510840000|2021-10-29 12:34:00|4378.5|4377|4375.5|4374.5|4378.5|4377|4374.5|4373.5|0
1635510850000|2021-10-29 12:34:10|4376|4375|4376.5|4375.5|4376.5|4375.5|4376|4375|0
1635510860000|2021-10-29 12:34:20|4377|4375|4378.5|4377.5|4378.5|4377.5|4377|4375|0
1635510870000|2021-10-29 12:34:30|4378|4378|4380.5|4380|4381|4380|4378|4378|0
1635510880000|2021-10-29 12:34:40|4380|4379.5|4381.5|4380.5|4381.5|4380.5|4380|4379|0
1635510890000|2021-10-29 12:34:50|4381|4380|4378|4377.5|4381|4380|4378|4377|0
1635510900000|2021-10-29 12:35:00|4378.5|4377|4378.5|4377.5|4378.5|4378|4378|4377|0
1635510910000|2021-10-29 12:35:10|4378|4377|4377.5|4376.5|4378|4377|4376.5|4375.5|0
1635510920000|2021-10-29 12:35:20|4378|4377|4379.5|4378.5|4380|4378.5|4378|4377|0
1635510930000|2021-10-29 12:35:30|4380||4379.5||4380||4379.5||0
1635510940000|2021-10-29 12:35:40|4380|4379|4379|4377.5|4380|4379|4377.5|4376.5|0
1635510950000|2021-10-29 12:35:50|4379.5|4378|4380.5|4379|4381.5|4380.5|4379.5|4378|0
1635510960000|2021-10-29 12:36:00||4379.5||4379.5||4380||4379|0
1635510970000|2021-10-29 12:36:10|4380|4379|4379.5|4378.5|4380|4379.5|4379.5|4378.5|0
1635510980000|2021-10-29 12:36:20|4379|4378|4378|4376.5|4379|4378|4378|4376.5|0
1635510990000|2021-10-29 12:36:30|4377.5|4376|4377|4376|4377.5|4376|4376|4375|0
1635511000000|2021-10-29 12:36:40|4377.5|4376.5|4376.5|4375.5|4377.5|4376.5|4376|4375|0
1635511010000|2021-10-29 12:36:50|4377|4376.5|4377.5|4376.5|4377.5|4376.5|4377|4376|0
1635511020000|2021-10-29 12:37:00|4377|4376|4376.5|4376|4377.5|4376|4376.5|4376|0
1635511030000|2021-10-29 12:37:10|4377|4375.5|4376.5|4376|4377|4376|4376.5|4375.5|0
1635511040000|2021-10-29 12:37:20|4377|4376.5|4377|4376|4377|4376.5|4377|4376|0
1635511050000|2021-10-29 12:37:30|4377.5|4376.5|4379|4378|4380|4379|4377.5|4376.5|0
1635511060000|2021-10-29 12:37:40|4378.5|4377.5|4381|4380|4381|4380|4378.5|4377|0
1635511070000|2021-10-29 12:37:50|4380.5|4379.5|4379.5|4378.5|4380.5|4379.5|4379.5|4378.5|0
1635511080000|2021-10-29 12:38:00|4380|4379|4378.5|4377|4380.5|4379.5|4378.5|4377|0
1635511090000|2021-10-29 12:38:10|4378|4377.5|4378|4377|4378|4378|4377.5|4377|0
1635511100000|2021-10-29 12:38:20|4378.5|4377.5|4378.5|4377.5|4378.5|4377.5|4378.5|4377.5|0
1635511110000|2021-10-29 12:38:30|4379|4378|4379.5|4378|4379.5|4378|4379|4378|0
1635511120000|2021-10-29 12:38:40|4379||4379||4379||4379||0
1635511130000|2021-10-29 12:38:50|4378.5|4377.5|4378|4377|4378.5|4378|4378|4376.5|0
1635511140000|2021-10-29 12:39:00|4378.5|4377.5|4377.5|4376.5|4378.5|4377.5|4376.5|4375.5|0
1635511150000|2021-10-29 12:39:10|4378|4377|4379|4378.5|4379|4378.5|4377.5|4377|0
1635511160000|2021-10-29 12:39:20|4378.5|4378|4378.5|4377.5|4378.5|4378|4377.5|4376.5|0
1635511170000|2021-10-29 12:39:30|4378|4377|4378|4377|4378|4377|4377.5|4376.5|0
1635511180000|2021-10-29 12:39:40|4377.5|4376.5|4375.5|4374.5|4377.5|4376.5|4375|4374|0
1635511190000|2021-10-29 12:39:50|4376|4375|4377|4376|4377|4376|4376|4375|0
1635511200000|2021-10-29 12:40:00|4376.5|4375.5|4373|4372.5|4376.5|4376|4373|4372|0
1635511210000|2021-10-29 12:40:10|4372.5|4372|4374.5|4373.5|4374.5|4373.5|4372.5|4372|0
1635511220000|2021-10-29 12:40:20|4375|4374|4373.5|4372.5|4375|4374|4373|4372.5|0
1635511230000|2021-10-29 12:40:30|4374|4373|4373.5|4372.5|4374|4373|4372.5|4372|0
1635511240000|2021-10-29 12:40:40|4373|4372|4372.5|4372|4373.5|4372|4372.5|4371.5|0
1635511250000|2021-10-29 12:40:50|4373|4372.5|4373|4372|4373.5|4372.5|4373|4372|0
1635511260000|2021-10-29 12:41:00|4373.5|4372.5|4373.5|4372|4374.5|4373.5|4373|4372|0
1635511280000|2021-10-29 12:41:20|4373||4373||4373||4373||0
1635511290000|2021-10-29 12:41:30|4372.5||4372.5||4372.5||4372.5||0
1635511300000|2021-10-29 12:41:40|4372|4371.5|4369.5|4368.5|4372|4372|4369.5|4368.5|0
1635511310000|2021-10-29 12:41:50|4370|4369|4370|4368.5|4370|4369.5|4370|4368.5|0
1635511320000|2021-10-29 12:42:00|4369.5|4369|4369|4367.5|4369.5|4369|4369|4367.5|0
1635511330000|2021-10-29 12:42:10|4368.5|4367|4369|4368.5|4369|4368.5|4368|4367|0
1635511340000|2021-10-29 12:42:20|4369.5|4369|4369.5|4368.5|4370.5|4369.5|4369.5|4368.5|0
1635511350000|2021-10-29 12:42:30|4369|4368|4369|4368|4369|4368|4369|4368|0
1635511360000|2021-10-29 12:42:40|4369.5|4368.5|4369|4368|4370|4369|4369|4368|0
1635511370000|2021-10-29 12:42:50|4368.5|4367.5|4368.5|4367.5|4368.5|4367.5|4368|4367.5|0
1635511380000|2021-10-29 12:43:00|4369|4368|4369|4368|4369.5|4368.5|4368.5|4368|0
1635511390000|2021-10-29 12:43:10|4369.5|4368.5|4369.5|4368|4369.5|4368.5|4369.5|4368|0
1635511400000|2021-10-29 12:43:20|4369||4368.5||4369||4368.5||0
1635511410000|2021-10-29 12:43:30|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367|0
1635511420000|2021-10-29 12:43:40|4367.5|4367|4367.5|4366.5|4367.5|4367|4367.5|4366.5|0
1635511430000|2021-10-29 12:43:50|4368|4367|4370|4369|4370.5|4369|4368|4367|0
1635511440000|2021-10-29 12:44:00|4369.5|4368.5|4370.5|4369.5|4370.5|4369.5|4369.5|4368.5|0
1635511450000|2021-10-29 12:44:10|4371|4370|4370|4369|4372|4371|4370|4369|0
1635511460000|2021-10-29 12:44:20|4370.5|4369.5|4370|4369.5|4370.5|4369.5|4370|4369.5|0
1635511470000|2021-10-29 12:44:30|4370.5|4370|4371|4369.5|4371.5|4370.5|4370.5|4369.5|0
1635511480000|2021-10-29 12:44:40|4370.5|4370|4371|4370|4371|4370|4370.5|4370|0
1635511490000|2021-10-29 12:44:50|4371.5|4370.5|4372|4371|4372|4371|4371.5|4370.5|0
1635511500000|2021-10-29 12:45:00|4371|4370.5|4372|4371.5|4372.5|4372|4370.5|4369.5|0
1635511510000|2021-10-29 12:45:10|4371.5|4371|4372|4371|4372|4371.5|4371.5|4371|0
1635511520000|2021-10-29 12:45:20|4371.5|4371.5|4373|4371.5|4373|4371.5|4371.5|4371.5|0
1635511530000|2021-10-29 12:45:30|4372.5|4371|4372.5|4372|4373|4372|4372|4371|0
1635511540000|2021-10-29 12:45:40|4372|4371.5|4374.5|4373.5|4374.5|4373.5|4371.5|4370.5|0
1635511550000|2021-10-29 12:45:50|4374|4373|4376|4375|4376.5|4375.5|4373.5|4373|0
1635511560000|2021-10-29 12:46:00|4375.5|4375.5|4376|4374.5|4376|4375.5|4374|4373.5|0
1635511570000|2021-10-29 12:46:10|4375.5|4374|4375.5|4374.5|4376.5|4375.5|4375|4374|0
1635511580000|2021-10-29 12:46:20|4375|4374|4375.5|4374.5|4375.5|4374.5|4374.5|4373.5|0
1635511600000|2021-10-29 12:46:40|4375|4375|4375.5|4374.5|4375.5|4375|4375|4374.5|0
1635511610000|2021-10-29 12:46:50|4375|4374|4374.5|4373.5|4375|4374|4373.5|4372.5|0
1635511620000|2021-10-29 12:47:00|4375|4374|4376|4375|4376|4375|4375|4374|0
1635511630000|2021-10-29 12:47:10|4375.5|4374.5|4375.5|4374.5|4375.5|4375|4375|4374.5|0
1635511640000|2021-10-29 12:47:20|4376|4375|4376.5|4375.5|4377|4376.5|4376|4375|0
1635511650000|2021-10-29 12:47:30|4377|4376|4376.5|4376|4377|4376|4376.5|4375.5|0
1635511670000|2021-10-29 12:47:50|4377|4376.5|4377.5|4376|4378|4377|4377|4376|0
1635511680000|2021-10-29 12:48:00|4377|4375.5|4373|4372|4377|4376|4373|4372|0
1635511690000|2021-10-29 12:48:10|4373.5|4372.5|4374.5|4373|4374.5|4373.5|4373|4372.5|0
1635511700000|2021-10-29 12:48:20||4373.5||4373.5||4374||4373|0
1635511710000|2021-10-29 12:48:30|4375|4374|4375|4374.5|4376|4375|4375|4374|0
1635511720000|2021-10-29 12:48:40|4375.5|4374|4374|4373|4375.5|4374|4372.5|4371.5|0
1635511730000|2021-10-29 12:48:50|4373.5|4372.5|4373|4372|4373.5|4372.5|4372.5|4371.5|0
1635511740000|2021-10-29 12:49:00|4373.5|4372.5|4373|4372|4373.5|4372.5|4372.5|4372|0
1635511750000|2021-10-29 12:49:10|4372.5|4371.5|4372|4371.5|4373|4371.5|4371|4370|0
1635511760000|2021-10-29 12:49:20|4372.5|4372|4372.5|4371.5|4372.5|4372|4372|4371|0
1635511770000|2021-10-29 12:49:30|4373|4372|4374.5|4373.5|4375|4373.5|4373|4372|0
1635511780000|2021-10-29 12:49:40|4374|4374|4375|4373.5|4375|4374|4374|4373|0
1635511790000|2021-10-29 12:49:50|4375.5|4374|4374|4373|4376|4374.5|4374|4373|0
1635511800000|2021-10-29 12:50:00|4373.5|4372.5|4372.5|4372|4373.5|4372.5|4372.5|4371.5|0
1635511810000|2021-10-29 12:50:10|4373|4372.5|4373.5|4372.5|4374|4373|4373|4372.5|0
1635511820000|2021-10-29 12:50:20|4374|4373|4373.5|4372.5|4374|4373|4372.5|4372|0
1635511830000|2021-10-29 12:50:30|4373|4372|4371.5|4371|4373|4372|4370|4369.5|0
1635511840000|2021-10-29 12:50:40|4371|4370.5|4369.5|4368|4371|4370.5|4369|4368|0
1635511850000|2021-10-29 12:50:50|4370|4368.5|4369|4367.5|4370|4369|4367|4366|0
1635511860000|2021-10-29 12:51:00|4369.5|4368|4369.5|4368.5|4369.5|4369|4369.5|4368|0
1635511870000|2021-10-29 12:51:10|4369|4369|4369.5|4368.5|4369.5|4369|4368.5|4368|0
1635511880000|2021-10-29 12:51:20|4370|4369|4370|4369|4370|4369.5|4370|4368.5|0
1635511890000|2021-10-29 12:51:30|4369.5|4368.5|4365|4364|4369.5|4368.5|4365|4364|0
1635511900000|2021-10-29 12:51:40|4364.5|4363.5|4362.5|4362|4364.5|4363.5|4362.5|4362|0
1635511910000|2021-10-29 12:51:50|4362|4361.5|4362|4361|4362.5|4361.5|4361.5|4360.5|0
1635511920000|2021-10-29 12:52:00|4361.5|4361.5|4363.5|4362.5|4364.5|4363.5|4361.5|4361.5|0
1635511930000|2021-10-29 12:52:10|4364|4363|4363|4362.5|4364.5|4364|4363|4362|0
1635511940000|2021-10-29 12:52:20|4362.5|4362|4363|4362|4363.5|4362.5|4362|4361|0
1635511950000|2021-10-29 12:52:30|4362.5|4361.5|4362.5|4361.5|4362.5|4361.5|4362|4361|0
1635511960000|2021-10-29 12:52:40|4362|4361|4359.5|4358|4362|4361|4359.5|4358|0
1635511970000|2021-10-29 12:52:50|4359|4357.5|4360|4359|4360|4359|4357.5|4357|0
1635511980000|2021-10-29 12:53:00|4359.5|4358.5|4359.5|4358.5|4360.5|4360|4359|4358|0
1635511990000|2021-10-29 12:53:10|4359||4359.5||4359.5||4359||0
1635512000000|2021-10-29 12:53:20|4360|4359|4360|4358.5|4360.5|4359.5|4359|4358.5|0
1635512010000|2021-10-29 12:53:30|4358.5|4358|4360|4358.5|4360|4358.5|4358|4356|0
1635512020000|2021-10-29 12:53:40|4360.5|4359|4359.5|4358.5|4361|4360.5|4359.5|4358.5|0
1635512030000|2021-10-29 12:53:50|4360|4359|4358.5|4358|4360|4359|4358.5|4358|0
1635512040000|2021-10-29 12:54:00|4359|4357.5|4360|4359|4360|4359|4359|4357.5|0
1635512050000|2021-10-29 12:54:10|4360.5|4360|4360.5|4359|4361.5|4360|4360|4359|0
1635512060000|2021-10-29 12:54:20|4360|4358.5|4360|4358|4360|4359|4359.5|4358|0
1635512070000|2021-10-29 12:54:30|4359.5|4358.5|4359|4357.5|4359.5|4359|4359|4357.5|0
1635512080000|2021-10-29 12:54:40|4358.5|4357|4357.5|4356.5|4358.5|4357.5|4357.5|4356.5|0
1635512090000|2021-10-29 12:54:50|4357|4356|4357|4356|4357.5|4356|4357|4356|0
1635512100000|2021-10-29 12:55:00|4357.5|4356.5|4358|4357.5|4359.5|4358.5|4357.5|4356.5|0
1635512110000|2021-10-29 12:55:10|4358.5|4357|4358.5|4357.5|4359|4358|4358|4357|0
1635512120000|2021-10-29 12:55:20|4359|4358|4360|4359.5|4360|4359.5|4359|4358|0
1635512140000|2021-10-29 12:55:40|4360.5|4360|4361.5|4360.5|4361.5|4360.5|4360.5|4360|0
1635512150000|2021-10-29 12:55:50|4362|4361|4362|4361|4362.5|4361|4362|4361|0
1635512160000|2021-10-29 12:56:00|4361.5|4360.5|4363|4362|4363.5|4363|4361.5|4360.5|0
1635512170000|2021-10-29 12:56:10|4362.5|4361.5|4360|4359.5|4362.5|4361.5|4360|4359|0
1635512180000|2021-10-29 12:56:20|4359.5|4359|4360|4358.5|4360|4359.5|4359.5|4358.5|0
1635512190000|2021-10-29 12:56:30|4359.5|4358|4359|4358|4359.5|4358|4359|4358|0
1635512200000|2021-10-29 12:56:40|4359.5|4359|4360.5|4360|4360.5|4360|4359.5|4359|0
1635512210000|2021-10-29 12:56:50|4361|4359.5|4362|4361|4362|4361|4361|4359.5|0
1635512220000|2021-10-29 12:57:00|4363|4362.5|4362.5|4362|4363|4362.5|4362.5|4361|0
1635512230000|2021-10-29 12:57:10|4363||4363||4363.5||4362.5||0
1635512240000|2021-10-29 12:57:20|4362.5|4361.5|4362|4361.5|4362.5|4361.5|4362|4361|0
1635512250000|2021-10-29 12:57:30|4361.5|4361|4361.5|4361|4362|4361|4361.5|4361|0
1635512260000|2021-10-29 12:57:40|4362|4361.5|4362.5|4361.5|4362.5|4361.5|4362|4361.5|0
1635512270000|2021-10-29 12:57:50|4362|4361|4361|4360|4362|4361|4360.5|4360|0
1635512280000|2021-10-29 12:58:00|4360.5|4359.5|4360.5|4359|4360.5|4359.5|4360.5|4359|0
1635512290000|2021-10-29 12:58:10|4360|4359.5|4359.5|4358.5|4360.5|4359.5|4359.5|4358|0
1635512300000|2021-10-29 12:58:20|4359|4358|4358.5|4357.5|4359|4358|4358.5|4357.5|0
1635512310000|2021-10-29 12:58:30|4359|4358|4358.5|4357.5|4359|4358.5|4358.5|4357.5|0
1635512320000|2021-10-29 12:58:40|4358|4357|4358|4356.5|4358|4357.5|4358|4356.5|0
1635512330000|2021-10-29 12:58:50|4357.5|4357|4358|4357.5|4358|4357.5|4357|4357|0
1635512340000|2021-10-29 12:59:00|4357.5|4357|4357.5|4356.5|4357.5|4357|4357.5|4356.5|0
1635512370000|2021-10-29 12:59:30|4358|4357|4357.5|4357|4358|4357.5|4357.5|4357|0
1635512390000|2021-10-29 12:59:50|4358|4357.5|4358.5|4358|4359|4358|4358|4357.5|0
1635512400000|2021-10-29 13:00:00|4358|4357.5|4360.5|4360|4361|4360|4358|4357.5|0
1635512410000|2021-10-29 13:00:10|4361|4360.5|4362|4361|4362|4361.5|4361|4360.5|0
1635512420000|2021-10-29 13:00:20|4362.5|4361.5|4361.5|4360.5|4363|4362.5|4361.5|4360.5|0
1635512430000|2021-10-29 13:00:30|4361|4360|4360|4359|4361.5|4360|4360|4359|0
1635512440000|2021-10-29 13:00:40|4360.5|4359.5|4360.5|4359.5|4360.5|4360|4360.5|4359.5|0
1635512450000|2021-10-29 13:00:50|4360|4359|4358.5|4357.5|4360.5|4359|4358.5|4357.5|0
1635512460000|2021-10-29 13:01:00|4358|4357|4358|4357.5|4358|4357.5|4358|4357|0
1635512470000|2021-10-29 13:01:10|4357.5|4357|4355.5|4354.5|4357.5|4357|4355.5|4354.5|0
1635512480000|2021-10-29 13:01:20|4355|4354|4354.5|4353.5|4355|4354|4354|4353|0
1635512490000|2021-10-29 13:01:30|4355|4354|4355|4354|4355.5|4354.5|4355|4354|0
1635512500000|2021-10-29 13:01:40|4355.5|4354.5|4357|4356|4357|4356|4355.5|4354.5|0
1635512510000|2021-10-29 13:01:50|4357.5|4356.5|4358|4357.5|4358|4357.5|4357.5|4356.5|0
1635512520000|2021-10-29 13:02:00|4357.5|4357|4356|4355|4357.5|4357.5|4356|4355|0
1635512530000|2021-10-29 13:02:10|4356.5|4355.5|4356.5|4355.5|4357|4356|4356|4355.5|0
1635512540000|2021-10-29 13:02:20|4357||4356||4357||4356||0
1635512550000|2021-10-29 13:02:30|4356.5|4356|4357|4356|4357|4356|4356.5|4356|0
1635512560000|2021-10-29 13:02:40|4356.5|4355.5|4356|4355|4356.5|4355.5|4355.5|4354.5|0
1635512570000|2021-10-29 13:02:50|4355.5|4354.5|4355|4354.5|4355.5|4354.5|4354|4353.5|0
1635512580000|2021-10-29 13:03:00|4355.5|4355|4357|4355.5|4357|4355.5|4355.5|4355|0
1635512590000|2021-10-29 13:03:10|4356.5|4356|4354.5|4354|4356.5|4356.5|4354.5|4353.5|0
1635512600000|2021-10-29 13:03:20|4354|4353.5|4356|4354.5|4356|4355|4353.5|4353|0
1635512610000|2021-10-29 13:03:30|4355.5|4354|4355.5|4354|4355.5|4354.5|4354.5|4353.5|0
1635512620000|2021-10-29 13:03:40|4356|4355|4357|4356.5|4357|4356.5|4356|4355|0
1635512630000|2021-10-29 13:03:50|4357.5|4357|4357.5|4356.5|4358|4357|4356|4354.5|0
1635512640000|2021-10-29 13:04:00|4358|4357|4359|4357.5|4359|4357.5|4358|4357|0
1635512650000|2021-10-29 13:04:10|4358.5|4358|4357|4356|4358.5|4358.5|4357|4355.5|0
1635512660000|2021-10-29 13:04:20|4356.5|4355.5|4356|4355|4356.5|4355.5|4356|4355|0
1635512670000|2021-10-29 13:04:30|4356.5|4355.5|4356.5|4355|4357|4356|4356.5|4355|0
1635512680000|2021-10-29 13:04:40|4357|4355.5|4357.5|4356.5|4358|4357.5|4356.5|4355.5|0
1635512690000|2021-10-29 13:04:50|4357|4356|4357|4356|4357.5|4356.5|4356|4355|0
1635512700000|2021-10-29 13:05:00|4356.5|4356.5|4354.5|4353|4356.5|4356.5|4354|4353|0
1635512710000|2021-10-29 13:05:10|4355|4353.5|4355.5|4355|4356|4355|4354.5|4353.5|0
1635512720000|2021-10-29 13:05:20|4356|4355.5|4356|4355|4356.5|4355.5|4356|4355|0
1635512730000|2021-10-29 13:05:30|4355.5|4354.5|4355|4354|4355.5|4354.5|4354|4353|0
1635512740000|2021-10-29 13:05:40|4355.5|4354.5|4355.5|4354.5|4355.5|4354.5|4355|4354.5|0
1635512750000|2021-10-29 13:05:50|4356|4355|4357|4356|4357.5|4356.5|4356|4355|0
1635512760000|2021-10-29 13:06:00|4357.5|4356.5|4355.5|4354.5|4358|4357|4355.5|4354.5|0
1635512770000|2021-10-29 13:06:10|4355|4354|4355.5|4354.5|4355.5|4354.5|4354.5|4353.5|0
1635512780000|2021-10-29 13:06:20|4356|4355|4356|4355|4356|4355.5|4355.5|4354.5|0
1635512790000|2021-10-29 13:06:30|4355.5|4354.5|4355.5|4355|4356|4355|4355|4354|0
1635512800000|2021-10-29 13:06:40|4355|4354.5|4355|4354|4355.5|4354.5|4354.5|4354|0
1635512810000|2021-10-29 13:06:50|4354.5|4353.5|4354.5|4353|4354.5|4353.5|4354|4353|0
1635512820000|2021-10-29 13:07:00|4354||4354||4354||4353.5||0
1635512830000|2021-10-29 13:07:10|4354.5|4353.5|4356.5|4355.5|4357|4356|4354.5|4353.5|0
1635512840000|2021-10-29 13:07:20|4356|4356|4356.5|4355.5|4357|4356|4355.5|4354.5|0
1635512860000|2021-10-29 13:07:40|4357|4356|4356.5|4355.5|4357|4356|4356.5|4355.5|0
1635512870000|2021-10-29 13:07:50|4356|4356|4355|4353.5|4356|4356|4355|4353.5|0
1635512880000|2021-10-29 13:08:00|4354.5|4354|4354.5|4353.5|4355.5|4355|4354.5|4353.5|0
1635512890000|2021-10-29 13:08:10|4354||4354||4354||4354||0
1635512900000|2021-10-29 13:08:20|4354.5|4353|4353.5|4352.5|4354.5|4353|4353.5|4352.5|0
1635512910000|2021-10-29 13:08:30|4353|4352|4352.5|4352|4353|4352|4352|4351|0
1635512920000|2021-10-29 13:08:40|4352|4351.5|4352|4351|4352|4351.5|4351.5|4351|0
1635512930000|2021-10-29 13:08:50|4351.5|4350.5|4350.5|4350|4352|4351.5|4350.5|4349.5|0
1635512940000|2021-10-29 13:09:00|4351|4349.5|4350.5|4350|4351|4350|4350.5|4349.5|0
1635512950000|2021-10-29 13:09:10|4350|4349.5|4349|4348|4350|4350|4348.5|4347.5|0
1635512960000|2021-10-29 13:09:20|4349.5|4347.5|4350|4349.5|4350|4349.5|4349|4347.5|0
1635512970000|2021-10-29 13:09:30|4350.5|4350|4349|4348|4351|4350|4349|4348|0
1635512980000|2021-10-29 13:09:40|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|0
1635512990000|2021-10-29 13:09:50|4349|4348|4349|4348|4349|4348|4349|4348|0
1635513000000|2021-10-29 13:10:00|4349.5|4348.5|4351.5|4350.5|4351.5|4350.5|4349.5|4348.5|0
1635513010000|2021-10-29 13:10:10|4351|4351|4351.5|4351|4351.5|4351|4351|4351|0
1635513020000|2021-10-29 13:10:20|4352|4351.5|4351.5|4350|4352.5|4351.5|4351.5|4350|0
1635513030000|2021-10-29 13:10:30|4351|4349.5|4348.5|4347.5|4351|4349.5|4348.5|4347.5|0
1635513040000|2021-10-29 13:10:40|4348|4347|4349|4348|4349|4348|4348|4347|0
1635513050000|2021-10-29 13:10:50|4348.5|4347.5|4349|4347.5|4349|4347.5|4348.5|4347.5|0
1635513060000|2021-10-29 13:11:00|4349.5|4348|4350|4349|4350|4349.5|4349.5|4348|0
1635513070000|2021-10-29 13:11:10|4350.5|4349.5|4351|4350|4351|4350.5|4350.5|4349|0
1635513080000|2021-10-29 13:11:20|4350.5|4350.5|4350|4349|4350.5|4350.5|4349.5|4349|0
1635513090000|2021-10-29 13:11:30||4349.5||4349.5||4349.5||4349.5|0
1635513100000|2021-10-29 13:11:40|4349.5|4349|4349|4348|4349.5|4349|4349|4348|0
1635513110000|2021-10-29 13:11:50|4349.5|4348.5|4349|4348|4350|4349|4349|4348|0
1635513120000|2021-10-29 13:12:00|4349.5|4348.5|4350.5|4350|4350.5|4350|4349.5|4348.5|0
1635513130000|2021-10-29 13:12:10|4350|4349.5|4348.5|4347.5|4350|4349.5|4348|4347|0
1635513140000|2021-10-29 13:12:20|4348|4348|4349|4348|4349|4348|4348|4348|0
1635513150000|2021-10-29 13:12:30|4349.5|4348.5|4349.5|4349|4349.5|4349|4349.5|4348.5|0
1635513160000|2021-10-29 13:12:40|4349|4348.5|4349|4347.5|4349|4348.5|4348|4347|0
1635513170000|2021-10-29 13:12:50|4348.5|4348|4348|4347.5|4348.5|4348|4348|4347.5|0
1635513190000|2021-10-29 13:13:10|4347.5|4347|4349|4348.5|4349|4348.5|4347.5|4346.5|0
1635513200000|2021-10-29 13:13:20|4349.5|4349|4349.5|4349|4350|4349|4349|4348|0
1635513210000|2021-10-29 13:13:30|4350|4348.5|4350|4349|4350|4349.5|4350|4348.5|0
1635513220000|2021-10-29 13:13:40|4349.5|4348.5|4351|4350|4351|4350|4349|4348|0
1635513230000|2021-10-29 13:13:50|4350.5|4349.5|4350|4349.5|4350.5|4350|4350|4349.5|0
1635513240000|2021-10-29 13:14:00|4350.5|4350|4351.5|4350|4351.5|4350.5|4350.5|4350|0
1635513250000|2021-10-29 13:14:10|4351||4351||4351||4350.5||0
1635513260000|2021-10-29 13:14:20|4350.5|4349.5|4348.5|4347.5|4350.5|4349.5|4348.5|4347.5|0
1635513270000|2021-10-29 13:14:30|4349||4348.5||4349||4348||0
1635513280000|2021-10-29 13:14:40|4348|4348|4349|4347.5|4349|4348|4348|4347.5|0
1635513290000|2021-10-29 13:14:50||4348||4348||4348||4348|0
1635513310000|2021-10-29 13:15:10|4348.5|4347.5|4348.5|4347|4349|4348.5|4347|4346.5|0
1635513320000|2021-10-29 13:15:20|4348|4346.5|4348.5|4347.5|4348.5|4348|4347|4346.5|0
1635513330000|2021-10-29 13:15:30|4348|4347|4348|4347|4348|4347|4348|4346.5|0
1635513340000|2021-10-29 13:15:40|4348.5|4347.5|4347.5|4347|4348.5|4347.5|4347.5|4347|0
1635513350000|2021-10-29 13:15:50|4348|4346.5|4347.5|4346.5|4348|4346.5|4347|4346.5|0
1635513360000|2021-10-29 13:16:00|4347|4346|4345.5|4344.5|4347|4346|4345.5|4344.5|0
1635513370000|2021-10-29 13:16:10|4346|4345|4346|4345.5|4346|4345.5|4346|4345|0
1635513380000|2021-10-29 13:16:20|4345.5|4345|4345|4344|4345.5|4345|4345|4344|0
1635513390000|2021-10-29 13:16:30|4345.5|4344.5|4348.5|4347|4348.5|4347.5|4345.5|4344.5|0
1635513400000|2021-10-29 13:16:40|4348|4346.5|4349.5|4348|4349.5|4348.5|4347.5|4346.5|0
1635513410000|2021-10-29 13:16:50|4349|4347.5|4348|4347.5|4349.5|4348|4347|4346|0
1635513420000|2021-10-29 13:17:00|4347.5|4347|4349|4348|4349|4348.5|4347.5|4347|0
1635513430000|2021-10-29 13:17:10|4348.5||4349||4349||4348.5||0
1635513440000|2021-10-29 13:17:20|4349.5|4348.5|4349.5|4348|4349.5|4349|4349.5|4348|0
1635513450000|2021-10-29 13:17:30|4349||4349||4349||4348.5||0
1635513460000|2021-10-29 13:17:40|4348.5|4347.5|4348.5|4348|4348.5|4348|4348|4347.5|0
1635513470000|2021-10-29 13:17:50|4348|4347.5|4349|4348|4349.5|4348.5|4348|4347.5|0
1635513480000|2021-10-29 13:18:00|4348.5|4348.5|4348.5|4348|4348.5|4348.5|4348.5|4347.5|0
1635513500000|2021-10-29 13:18:20|4349|4348.5|4349.5|4349|4349.5|4349|4349|4348.5|0
1635513510000|2021-10-29 13:18:30|4350|4349.5|4348.5|4348|4350|4349.5|4348.5|4348|0
1635513520000|2021-10-29 13:18:40|4348|4347|4347|4346.5|4348|4347|4346.5|4345.5|0
1635513530000|2021-10-29 13:18:50|4347.5|4347|4349|4348|4349|4348|4347.5|4347|0
1635513540000|2021-10-29 13:19:00|4349.5|4348.5|4350.5|4349|4351|4350|4349.5|4348.5|0
1635513550000|2021-10-29 13:19:10|4350|4348.5|4348.5|4348|4350|4348.5|4348.5|4348|0
1635513560000|2021-10-29 13:19:20|4349|4348.5|4349.5|4348.5|4349.5|4348.5|4348.5|4347.5|0
1635513570000|2021-10-29 13:19:30|4349|4348|4347|4346|4349|4348|4347|4346|0
1635513580000|2021-10-29 13:19:40|4347.5|4346.5|4350.5|4349|4350.5|4349.5|4347.5|4346.5|0
1635513590000|2021-10-29 13:19:50||4349.5||4349.5||4349.5||4349|0
1635513600000|2021-10-29 13:20:00|4350|4349|4349.5|4349|4350|4349|4348.5|4347.5|0
1635513610000|2021-10-29 13:20:10|4350|4349.5|4350.5|4350|4351.5|4350.5|4350|4349.5|0
1635513620000|2021-10-29 13:20:20|4351|4350.5|4352|4351|4352|4351|4351|4350.5|0
1635513630000|2021-10-29 13:20:30|4352.5|4351.5|4353.5|4352.5|4353.5|4353|4352.5|4351.5|0
1635513640000|2021-10-29 13:20:40|4354|4353|4355.5|4354.5|4355.5|4354.5|4354|4353|0
1635513650000|2021-10-29 13:20:50|4356|4355|4357|4356|4357|4356|4356|4355|0
1635513660000|2021-10-29 13:21:00|4356.5|4355.5|4356.5|4355.5|4357|4355.5|4356|4355|0
1635513670000|2021-10-29 13:21:10|4356|4355|4357.5|4356.5|4358.5|4357.5|4356|4355|0
1635513680000|2021-10-29 13:21:20|4357|4357|4358|4357|4358|4357|4357|4356|0
1635513710000|2021-10-29 13:21:50|4357.5|4357.5|4358.5|4357.5|4358.5|4358|4357|4356|0
1635513720000|2021-10-29 13:22:00|4359|4358|4361|4360|4361.5|4360|4359|4358|0
1635513730000|2021-10-29 13:22:10|4361.5|4360.5|4362|4361.5|4363|4362|4361.5|4360.5|0
1635513740000|2021-10-29 13:22:20|4361.5|4361|4359.5|4358.5|4362|4361|4358.5|4357.5|0
1635513750000|2021-10-29 13:22:30|4359|4359|4361.5|4360.5|4361.5|4360.5|4359|4359|0
1635513760000|2021-10-29 13:22:40|4361|4360|4362|4361|4362|4361|4361|4360|0
1635513770000|2021-10-29 13:22:50|4362.5|4361.5|4363.5|4362.5|4364|4362.5|4362.5|4361.5|0
1635513780000|2021-10-29 13:23:00|4364|4363|4364|4362.5|4364|4363|4362.5|4361.5|0
1635513790000|2021-10-29 13:23:10|4363.5|4362|4362.5|4361.5|4363.5|4363|4362.5|4361.5|0
1635513800000|2021-10-29 13:23:20|4363|4362|4363|4362|4363|4362|4363|4362|0
1635513810000|2021-10-29 13:23:30|4362.5|4361.5|4363.5|4363|4363.5|4363|4362.5|4361.5|0
1635513820000|2021-10-29 13:23:40||4362.5||4363||4363||4362.5|0
1635513830000|2021-10-29 13:23:50|4364|4363.5|4364.5|4363.5|4365|4364|4364|4363.5|0
1635513840000|2021-10-29 13:24:00|4365|4364|4365.5|4364.5|4366|4364.5|4365|4364|0
1635513850000|2021-10-29 13:24:10|4366|4365|4366|4365|4366|4365|4365|4365|0
1635513860000|2021-10-29 13:24:20|4365.5|4365.5|4363.5|4362.5|4365.5|4365.5|4362|4361.5|0
1635513880000|2021-10-29 13:24:40|4363|4362|4361.5|4360.5|4363|4362|4361.5|4360.5|0
1635513890000|2021-10-29 13:24:50|4361|4360|4360|4359|4361|4360|4359.5|4358.5|0
1635513900000|2021-10-29 13:25:00|4359.5|4358.5|4358.5|4357|4359.5|4358.5|4358|4357|0
1635513910000|2021-10-29 13:25:10|4358|4356.5|4356.5|4355.5|4358|4356.5|4356.5|4355.5|0
1635513920000|2021-10-29 13:25:20|4356|4355|4355.5|4354.5|4356.5|4355.5|4354.5|4354|0
1635513930000|2021-10-29 13:25:30|4355|4355|4358|4357.5|4358.5|4357.5|4355|4355|0
1635513940000|2021-10-29 13:25:40|4358.5|4358|4356.5|4355|4359|4358|4356.5|4355|0
1635513950000|2021-10-29 13:25:50||4355.5||4355.5||4356||4355.5|0
1635513960000|2021-10-29 13:26:00|4356|4355|4355.5|4354.5|4356.5|4355|4355.5|4354.5|0
1635513970000|2021-10-29 13:26:10|4356|4354|4355|4354|4356|4354|4355|4354|0
1635513980000|2021-10-29 13:26:20|4354.5|4353.5|4352.5|4351.5|4354.5|4353.5|4352|4351.5|0
1635513990000|2021-10-29 13:26:30|4353|4352|4354|4353|4354|4353|4353|4352|0
1635514010000|2021-10-29 13:26:50||4353.5||4353.5||4353.5||4353.5|0
1635514020000|2021-10-29 13:27:00|4354.5|4354|4354.5|4353|4354.5|4354|4353.5|4353|0
1635514030000|2021-10-29 13:27:10|4355|4353.5|4355.5|4354.5|4355.5|4355|4354.5|4353.5|0
1635514040000|2021-10-29 13:27:20|4356|4355|4356.5|4355|4356.5|4355|4356|4355|0
1635514050000|2021-10-29 13:27:30|4356|4354.5|4354|4353|4356|4355|4354|4353|0
1635514060000|2021-10-29 13:27:40|4353.5|4352.5|4352.5|4351.5|4353.5|4353|4352.5|4351.5|0
1635514070000|2021-10-29 13:27:50|4353|4351|4350|4349|4353|4352.5|4350|4348.5|0
1635514080000|2021-10-29 13:28:00|4350.5|4349.5|4351.5|4350.5|4351.5|4351|4350.5|4349.5|0
1635514090000|2021-10-29 13:28:10|4352|4351|4352|4351|4352|4351|4352|4351|0
1635514100000|2021-10-29 13:28:20|4352.5|4351.5|4353|4351.5|4353|4352|4352|4351.5|0
1635514110000|2021-10-29 13:28:30|4352.5|4352|4352.5|4352|4353|4352|4352.5|4352|0
1635514120000|2021-10-29 13:28:40|4353|4352.5|4354.5|4354|4354.5|4354|4353|4352.5|0
1635514130000|2021-10-29 13:28:50|4355|4353.5|4351|4349.5|4355|4353.5|4351|4349.5|0
1635514140000|2021-10-29 13:29:00|4350.5|4349|4350.5|4350|4350.5|4350|4350|4349|0
1635514150000|2021-10-29 13:29:10|4351|4350.5|4351|4350|4351.5|4351|4351|4349.5|0
1635514160000|2021-10-29 13:29:20|4350.5|4349.5|4349.5|4348.5|4350.5|4349.5|4349.5|4348.5|0
1635514170000|2021-10-29 13:29:30|4350|4349|4348.5|4347.5|4350.5|4349.5|4348.5|4347.5|0
1635514180000|2021-10-29 13:29:40|4348|4347|4346.5|4345|4348|4347.5|4346.5|4345|0
1635514190000|2021-10-29 13:29:50|4346|4344.5|4347|4346|4347.5|4346.5|4344.5|4343.5|0
1635514200000|2021-10-29 13:30:00|4347.5|4346.5|4356.5|4355.5|4357|4355.5|4346.5|4345.5|0
1635514210000|2021-10-29 13:30:10|4356|4355|4350.5|4349|4356|4355|4349|4347.5|0
1635514220000|2021-10-29 13:30:20|4351|4349.5|4352.5|4351|4353|4352.5|4348.5|4347|0
1635514230000|2021-10-29 13:30:30|4353|4351.5|4349|4347.5|4354.5|4353|4349|4347.5|0
1635514240000|2021-10-29 13:30:40|4348.5|4347|4349.5|4348.5|4351.5|4350.5|4347.5|4346.5|0
1635514250000|2021-10-29 13:30:50|4349|4348|4351|4349.5|4352.5|4351.5|4348.5|4347|0
1635514260000|2021-10-29 13:31:00|4351.5|4350|4352.5|4351|4356.5|4355.5|4350|4349|0
1635514270000|2021-10-29 13:31:10|4353|4351.5|4351.5|4350.5|4355.5|4354.5|4351.5|4350.5|0
1635514280000|2021-10-29 13:31:20|4351|4350|4354|4352.5|4354.5|4354|4351|4350|0
1635514290000|2021-10-29 13:31:30|4354.5|4353|4357.5|4356|4358|4356.5|4354|4353|0
1635514300000|2021-10-29 13:31:40|4357|4355.5|4353.5|4352.5|4357|4355.5|4351.5|4350.5|0
1635514310000|2021-10-29 13:31:50|4353|4352|4349|4348.5|4353|4352|4349|4347.5|0
1635514320000|2021-10-29 13:32:00|4348.5|4348|4344|4342.5|4348.5|4348.5|4342.5|4341.5|0
1635514330000|2021-10-29 13:32:10|4344.5|4343|4347|4346.5|4350.5|4348.5|4344|4343|0
1635514340000|2021-10-29 13:32:20|4347.5|4347|4348.5|4347.5|4349|4348.5|4347|4345.5|0
1635514350000|2021-10-29 13:32:30|4349|4347|4353|4351.5|4353|4352|4347.5|4346.5|0
1635514360000|2021-10-29 13:32:40|4352.5|4351|4351.5|4350|4353|4352|4350.5|4349|0
1635514370000|2021-10-29 13:32:50|4351|4349.5|4350.5|4349.5|4351.5|4350.5|4349.5|4348.5|0
1635514380000|2021-10-29 13:33:00|4351|4350|4352|4350|4352.5|4352|4351|4350|0
1635514390000|2021-10-29 13:33:10|4351.5|4350.5|4352.5|4351.5|4353|4352|4348|4346.5|0
1635514400000|2021-10-29 13:33:20|4353|4352|4357.5|4356.5|4357.5|4356.5|4352.5|4352|0
1635514410000|2021-10-29 13:33:30|4358|4357|4358|4356.5|4358.5|4358|4357|4356|0
1635514420000|2021-10-29 13:33:40|4358.5|4357|4358.5|4357|4359.5|4358.5|4357.5|4356.5|0
1635514430000|2021-10-29 13:33:50|4358|4356.5|4358|4357|4358|4357.5|4357|4356.5|0
1635514440000|2021-10-29 13:34:00|4358.5|4357.5|4362|4361|4362.5|4361|4358.5|4357.5|0
1635514450000|2021-10-29 13:34:10|4362.5|4361.5|4358.5|4357|4363|4362|4358.5|4357|0
1635514460000|2021-10-29 13:34:20|4358|4356.5|4357.5|4356.5|4359.5|4358.5|4357|4355.5|0
1635514470000|2021-10-29 13:34:30|4358|4357|4360.5|4359.5|4361|4359.5|4358|4357|0
1635514480000|2021-10-29 13:34:40|4360|4360|4361.5|4360.5|4362.5|4361.5|4359.5|4358.5|0
1635514490000|2021-10-29 13:34:50|4362|4361|4362.5|4361.5|4364|4363|4361.5|4361|0
1635514500000|2021-10-29 13:35:00|4363|4362|4367|4365.5|4367|4366|4362.5|4362|0
1635514510000|2021-10-29 13:35:10|4366.5|4365|4364|4362.5|4366.5|4366|4363.5|4362.5|0
1635514520000|2021-10-29 13:35:20|4363.5|4363|4362.5|4361|4365|4364|4361.5|4361|0
1635514530000|2021-10-29 13:35:30|4363|4361.5|4362|4360.5|4363.5|4362.5|4361|4359|0
1635514540000|2021-10-29 13:35:40|4361.5|4360|4361.5|4360|4361.5|4361|4360|4359|0
1635514550000|2021-10-29 13:35:50|4362|4360.5|4362|4361|4363.5|4363|4361.5|4360.5|0
1635514560000|2021-10-29 13:36:00|4362.5|4361.5|4365|4364|4366|4365|4362.5|4361.5|0
1635514570000|2021-10-29 13:36:10|4364.5|4364.5|4362|4361|4364.5|4364.5|4360.5|4359.5|0
1635514580000|2021-10-29 13:36:20|4362.5|4361.5|4363|4362|4363.5|4363|4362|4361|0
1635514590000|2021-10-29 13:36:30|4363.5|4362.5|4363.5|4363|4364|4363|4363.5|4362.5|0
1635514600000|2021-10-29 13:36:40|4363|4362.5|4362|4360.5|4363|4362.5|4362|4360.5|0
1635514610000|2021-10-29 13:36:50|4361.5|4361|4360|4359|4362|4361|4360|4359|0
1635514620000|2021-10-29 13:37:00|4360.5|4359.5|4362|4361|4362.5|4361.5|4360.5|4359.5|0
1635514630000|2021-10-29 13:37:10|4361.5|4360.5|4361|4360|4363.5|4362.5|4361|4360|0
1635514640000|2021-10-29 13:37:20|4360.5|4360.5|4360.5|4359|4361|4360.5|4359.5|4358|0
1635514650000|2021-10-29 13:37:30|4360|4359.5|4360.5|4359.5|4361|4360.5|4359.5|4358.5|0
1635514660000|2021-10-29 13:37:40|4361|4360|4362|4361.5|4363|4361.5|4361|4359.5|0
1635514670000|2021-10-29 13:37:50|4362.5|4361|4361|4360|4362.5|4362|4360.5|4359|0
1635514680000|2021-10-29 13:38:00|4360.5|4360.5|4359.5|4359|4362.5|4361|4359.5|4358.5|0
1635514690000|2021-10-29 13:38:10|4360|4358.5|4360|4358.5|4360|4359.5|4358.5|4358|0
1635514700000|2021-10-29 13:38:20|4359.5|4359|4358.5|4357.5|4361|4360|4358.5|4357.5|0
1635514710000|2021-10-29 13:38:30|4359|4358|4361.5|4360.5|4362|4361|4359|4358|0
1635514720000|2021-10-29 13:38:40|4362|4360|4363|4362.5|4364|4362.5|4362|4360|0
1635514730000|2021-10-29 13:38:50|4362.5|4362|4362|4361|4363|4362|4362|4361|0
1635514740000|2021-10-29 13:39:00|4362.5|4361.5|4362.5|4361|4363|4362|4362|4361|0
1635514750000|2021-10-29 13:39:10|4362|4361.5|4363|4362|4363|4362|4361|4360.5|0
1635514760000|2021-10-29 13:39:20|4362.5|4361.5|4359.5|4358|4362.5|4362|4359|4358|0
1635514770000|2021-10-29 13:39:30|4360|4358.5|4359|4358|4360|4359.5|4359|4358|0
1635514780000|2021-10-29 13:39:40|4358.5|4357.5|4357.5|4356.5|4358.5|4358|4357|4356.5|0
1635514790000|2021-10-29 13:39:50|4358|4357|4358.5|4358|4359.5|4359|4358|4357|0
1635514800000|2021-10-29 13:40:00|4359|4358.5|4355.5|4354.5|4359.5|4359|4355.5|4354|0
1635514810000|2021-10-29 13:40:10|4356|4355|4356.5|4355|4356.5|4356|4355|4354|0
1635514820000|2021-10-29 13:40:20|4356|4355.5|4355|4354.5|4357.5|4356|4355|4354.5|0
1635514830000|2021-10-29 13:40:30|4355.5|4355|4354.5|4353|4356.5|4356|4354.5|4353|0
1635514840000|2021-10-29 13:40:40|4354|4352.5|4354.5|4354|4354.5|4354|4351.5|4350.5|0
1635514850000|2021-10-29 13:40:50|4355|4353.5|4356|4355|4356|4355|4354.5|4353.5|0
1635514860000|2021-10-29 13:41:00|4356.5|4355.5|4354.5|4353.5|4356.5|4355.5|4354.5|4353.5|0
1635514870000|2021-10-29 13:41:10|4355|4354|4353|4351|4355.5|4354.5|4353|4351|0
1635514880000|2021-10-29 13:41:20|4352.5|4351.5|4354|4352.5|4354|4352.5|4352.5|4351.5|0
1635514890000|2021-10-29 13:41:30|4354.5|4353|4353.5|4352.5|4355.5|4354.5|4352.5|4352|0
1635514900000|2021-10-29 13:41:40|4354|4353|4354.5|4353.5|4355|4354|4354|4352.5|0
1635514910000|2021-10-29 13:41:50|4355|4354|4356.5|4355|4356.5|4355.5|4355|4353.5|0
1635514920000|2021-10-29 13:42:00|4357.5|4356|4356|4355|4357.5|4357|4356|4355|0
1635514930000|2021-10-29 13:42:10|4356.5|4355.5|4358.5|4357|4358.5|4357.5|4356.5|4355.5|0
1635514940000|2021-10-29 13:42:20|4359|4357.5|4361.5|4360.5|4362|4361|4358.5|4357.5|0
1635514950000|2021-10-29 13:42:30|4361|4360|4359|4358|4361|4360|4358.5|4357.5|0
1635514960000|2021-10-29 13:42:40|4358.5|4357.5|4359.5|4358.5|4360.5|4359|4358|4357|0
1635514970000|2021-10-29 13:42:50|4360|4358|4360|4359|4360.5|4359|4357|4356.5|0
1635514980000|2021-10-29 13:43:00|4360.5|4359.5|4358|4357|4361|4359.5|4358|4356.5|0
1635514990000|2021-10-29 13:43:10|4357.5|4356.5|4354|4352.5|4357.5|4356.5|4354|4352.5|0
1635515000000|2021-10-29 13:43:20|4353.5|4352|4356|4355|4356|4355|4353|4352|0
1635515010000|2021-10-29 13:43:30|4355.5|4354.5|4356.5|4355|4356.5|4355.5|4355.5|4354.5|0
1635515020000|2021-10-29 13:43:40|4357|4355.5|4358|4357|4359.5|4359|4357|4355.5|0
1635515030000|2021-10-29 13:43:50|4357.5|4356.5|4359.5|4358.5|4359.5|4358.5|4357|4356.5|0
1635515040000|2021-10-29 13:44:00|4360|4358|4360.5|4359.5|4360.5|4359.5|4359.5|4358|0
1635515050000|2021-10-29 13:44:10|4361|4360|4363|4362|4363|4362|4361|4360|0
1635515060000|2021-10-29 13:44:20|4362.5|4361.5|4363|4362|4363|4362.5|4362|4361.5|0
1635515080000|2021-10-29 13:44:40|4363.5|4362.5|4364.5|4363|4365|4363.5|4363.5|4362.5|0
1635515090000|2021-10-29 13:44:50|4364|4362.5|4364|4362.5|4364.5|4363.5|4363|4362|0
1635515100000|2021-10-29 13:45:00|4363.5|4362|4363.5|4362.5|4363.5|4363|4363|4362|0
1635515110000|2021-10-29 13:45:10|4364|4363|4366|4365|4366|4365|4364|4363|0
1635515120000|2021-10-29 13:45:20|4365.5|4364.5|4366.5|4365.5|4367|4365.5|4365|4364.5|0
1635515130000|2021-10-29 13:45:30|4366|4366|4366|4365|4368|4367|4366|4365|0
1635515140000|2021-10-29 13:45:40|4366.5|4365.5|4367.5|4366|4367.5|4366.5|4366|4365|0
1635515150000|2021-10-29 13:45:50|4367|4366.5|4367|4366|4369|4368.5|4366.5|4366|0
1635515160000|2021-10-29 13:46:00|4366.5|4365.5|4369|4368|4369|4368|4366.5|4365.5|0
1635515170000|2021-10-29 13:46:10|4368.5|4367.5|4365|4364|4368.5|4367.5|4365|4363|0
1635515180000|2021-10-29 13:46:20|4365.5|4364.5|4363.5|4362.5|4366.5|4365.5|4363.5|4362.5|0
1635515190000|2021-10-29 13:46:30|4363|4363|4364|4363|4365.5|4364.5|4363|4362.5|0
1635515200000|2021-10-29 13:46:40|4363.5|4362.5|4364.5|4363|4365|4364|4363|4362|0
1635515210000|2021-10-29 13:46:50|4365|4363.5|4367.5|4366|4368|4366.5|4365|4363.5|0
1635515220000|2021-10-29 13:47:00|4367|4366.5|4368.5|4367.5|4370|4369|4367|4366.5|0
1635515230000|2021-10-29 13:47:10|4368|4367|4367.5|4366|4368.5|4367.5|4367|4366|0
1635515240000|2021-10-29 13:47:20|4368|4366.5|4366.5|4366|4368.5|4367.5|4365.5|4364.5|0
1635515250000|2021-10-29 13:47:30|4366|4365.5|4365|4364|4366|4365.5|4364|4363|0
1635515260000|2021-10-29 13:47:40|4364.5|4363.5|4361.5|4360.5|4364.5|4363.5|4361.5|4360.5|0
1635515270000|2021-10-29 13:47:50|4361|4360|4361|4360|4362.5|4361.5|4360.5|4359.5|0
1635515280000|2021-10-29 13:48:00|4360.5|4359.5|4360|4359|4360.5|4359.5|4359|4357.5|0
1635515290000|2021-10-29 13:48:10|4359.5|4358.5|4358.5|4357.5|4359.5|4358.5|4358|4356.5|0
1635515300000|2021-10-29 13:48:20|4358|4358|4358.5|4357.5|4360|4359|4358|4357.5|0
1635515310000|2021-10-29 13:48:30|4358|4357|4357|4356|4358.5|4357|4356|4355|0
1635515320000|2021-10-29 13:48:40|4357.5|4355.5|4356.5|4355.5|4357.5|4356.5|4356|4355|0
1635515330000|2021-10-29 13:48:50|4357|4356|4357|4356|4358.5|4358|4356|4355|0
1635515340000|2021-10-29 13:49:00|4357.5|4356.5|4360|4358.5|4360|4359|4357|4356|0
1635515350000|2021-10-29 13:49:10|4360.5|4359|4360.5|4359.5|4360.5|4360|4359.5|4359|0
1635515360000|2021-10-29 13:49:20|4360|4359|4359.5|4358|4360.5|4359|4357.5|4356|0
1635515370000|2021-10-29 13:49:30|4359|4357.5|4361.5|4360|4362|4361|4359|4357|0
1635515380000|2021-10-29 13:49:40|4361|4360.5|4360.5|4359|4361|4360.5|4360.5|4359|0
1635515390000|2021-10-29 13:49:50|4361|4359.5|4361|4360|4362.5|4361.5|4360.5|4359.5|0
1635515400000|2021-10-29 13:50:00|4360.5|4359.5|4359|4358|4361|4359.5|4359|4358|0
1635515410000|2021-10-29 13:50:10|4359.5|4358.5|4359.5|4358.5|4360|4359|4359|4358|0
1635515420000|2021-10-29 13:50:20|4359|4358|4359|4358.5|4361|4360|4359|4358|0
1635515430000|2021-10-29 13:50:30|4358.5|4358|4356|4355|4358.5|4358|4355.5|4355|0
1635515440000|2021-10-29 13:50:40|4356.5|4355.5|4357.5|4356.5|4358|4357|4356.5|4355.5|0
1635515450000|2021-10-29 13:50:50|4357|4356|4358|4357|4359|4358.5|4357|4356|0
1635515460000|2021-10-29 13:51:00|4358.5|4357.5|4356.5|4355|4358.5|4357.5|4355|4354|0
1635515470000|2021-10-29 13:51:10|4357|4355.5|4357|4355.5|4358|4357|4356.5|4355|0
1635515480000|2021-10-29 13:51:20|4356.5|4355|4353.5|4353|4356.5|4355|4353|4352|0
1635515490000|2021-10-29 13:51:30|4354|4353.5|4354.5|4353|4355|4354|4353|4352|0
1635515500000|2021-10-29 13:51:40|4355.5|4353.5|4355.5|4354|4355.5|4355|4354.5|4353.5|0
1635515510000|2021-10-29 13:51:50|4356|4354.5|4356|4355|4356|4355|4355.5|4354|0
1635515520000|2021-10-29 13:52:00|4356.5|4355.5|4356.5|4355|4356.5|4356|4354.5|4353.5|0
1635515530000|2021-10-29 13:52:10|4356|4355.5|4357|4355.5|4357.5|4356.5|4355.5|4355|0
1635515540000|2021-10-29 13:52:20|4357.5|4356|4357|4356|4357.5|4356|4356.5|4355.5|0
1635515550000|2021-10-29 13:52:30|4356.5|4355.5|4354.5|4353.5|4356.5|4355.5|4353.5|4353|0
1635515560000|2021-10-29 13:52:40|4355|4354|4355|4354|4356|4354.5|4355|4353.5|0
1635515570000|2021-10-29 13:52:50|4354.5|4353.5|4356.5|4355|4356.5|4355|4354|4353|0
1635515580000|2021-10-29 13:53:00|4356|4355.5|4356|4354.5|4357|4355.5|4355.5|4354.5|0
1635515590000|2021-10-29 13:53:10|4355.5|4355|4356|4355|4356|4355|4355|4354.5|0
1635515600000|2021-10-29 13:53:20|4355.5|4354.5|4351.5|4350.5|4355.5|4354.5|4351.5|4350.5|0
1635515610000|2021-10-29 13:53:30|4352|4351|4353.5|4352|4353.5|4352|4351.5|4351|0
1635515620000|2021-10-29 13:53:40|4353|4352.5|4354|4352.5|4355.5|4354.5|4353|4352|0
1635515630000|2021-10-29 13:53:50|4353.5|4353|4353.5|4352.5|4354|4353|4351.5|4350.5|0
1635515640000|2021-10-29 13:54:00|4354|4353|4355.5|4354.5|4355.5|4354.5|4353.5|4353|0
1635515650000|2021-10-29 13:54:10|4356|4355|4354.5|4353.5|4356.5|4355.5|4354.5|4353.5|0
1635515660000|2021-10-29 13:54:20|4354|4353|4351.5|4350.5|4354|4353.5|4351.5|4350|0
1635515670000|2021-10-29 13:54:30|4351|4350|4351.5|4350.5|4352.5|4351.5|4350.5|4349.5|0
1635515680000|2021-10-29 13:54:40|4351|4350|4352.5|4351|4353|4352|4350.5|4349.5|0
1635515690000|2021-10-29 13:54:50|4352|4351.5|4353.5|4352.5|4354|4352.5|4351.5|4350|0
1635515700000|2021-10-29 13:55:00|4353|4352|4351.5|4350|4353|4352|4351|4350|0
1635515710000|2021-10-29 13:55:10|4351|4350.5|4351|4350|4352|4351|4350|4349.5|0
1635515720000|2021-10-29 13:55:20|4351.5|4350.5|4351.5|4350.5|4352|4350.5|4351|4350|0
1635515730000|2021-10-29 13:55:30|4352|4351|4351.5|4351|4352|4351|4351|4350|0
1635515740000|2021-10-29 13:55:40|4352|4351.5|4352.5|4351.5|4352.5|4352|4351|4350|0
1635515750000|2021-10-29 13:55:50|4353|4352|4350.5|4349.5|4353|4352|4349.5|4348.5|0
1635515760000|2021-10-29 13:56:00|4350|4349|4349.5|4348.5|4350|4349|4349|4348|0
1635515770000|2021-10-29 13:56:10|4349|4348|4349.5|4349|4350|4349|4348.5|4347.5|0
1635515780000|2021-10-29 13:56:20|4349|4348|4348|4347|4350|4349|4347.5|4346.5|0
1635515790000|2021-10-29 13:56:30|4347.5|4346.5|4347|4346|4347.5|4346.5|4347|4345.5|0
1635515800000|2021-10-29 13:56:40|4347.5|4346.5|4349|4348|4349|4348|4347|4346.5|0
1635515810000|2021-10-29 13:56:50|4349.5|4348.5|4350|4349|4350.5|4349.5|4349.5|4348|0
1635515820000|2021-10-29 13:57:00|4350.5|4349.5|4351.5|4350|4351.5|4350|4350.5|4349.5|0
1635515830000|2021-10-29 13:57:10|4352|4350.5|4351|4350|4352.5|4351|4350|4349|0
1635515840000|2021-10-29 13:57:20|4351.5|4349.5|4351.5|4350.5|4352|4351|4351|4349.5|0
1635515850000|2021-10-29 13:57:30|4351|4350|4351|4350|4352|4351|4350.5|4349.5|0
1635515860000|2021-10-29 13:57:40|4350.5|4349.5|4351|4350|4351|4350.5|4350|4349.5|0
1635515870000|2021-10-29 13:57:50|4351.5|4350.5|4351.5|4350.5|4352.5|4351.5|4351.5|4350.5|0
1635515880000|2021-10-29 13:58:00|4352|4351|4353.5|4352.5|4353.5|4352.5|4352|4351|0
1635515890000|2021-10-29 13:58:10|4354|4353.5|4353.5|4352.5|4354.5|4353.5|4353.5|4352|0
1635515900000|2021-10-29 13:58:20|4353|4352|4352|4351.5|4353|4352|4352|4351|0
1635515910000|2021-10-29 13:58:30|4353||4353||4353||4352||0
1635515920000|2021-10-29 13:58:40|4353.5|4352|4352|4351|4354|4352.5|4352|4351|0
1635515930000|2021-10-29 13:58:50|4351.5|4350.5|4351.5|4350.5|4352|4350.5|4351|4350|0
1635515940000|2021-10-29 13:59:00|4351|4350|4350.5|4349.5|4351.5|4350|4350.5|4349.5|0
1635515950000|2021-10-29 13:59:10|4350|4349|4349.5|4348.5|4350|4349|4349.5|4348.5|0
1635515960000|2021-10-29 13:59:20|4349|4348|4347.5|4346.5|4349|4348.5|4347|4346|0
1635515970000|2021-10-29 13:59:30|4348|4347|4349.5|4348.5|4349.5|4349|4348|4347|0
1635515980000|2021-10-29 13:59:40|4350|4349|4349.5|4348.5|4350|4349|4349|4348|0
1635515990000|2021-10-29 13:59:50|4349|4348|4349.5|4348.5|4349.5|4348.5|4348.5|4348|0
1635516000000|2021-10-29 14:00:00|4349|4348|4347.5|4346|4349.5|4348.5|4346.5|4345|0
1635516010000|2021-10-29 14:00:10|4348|4346.5|4349.5|4348.5|4349.5|4348.5|4347.5|4346.5|0
1635516020000|2021-10-29 14:00:20|4350|4349|4349.5|4348.5|4350.5|4349.5|4349.5|4348.5|0
1635516030000|2021-10-29 14:00:30|4349|4348|4350|4349|4350|4349|4348.5|4347.5|0
1635516040000|2021-10-29 14:00:40|4349.5|4348.5|4349|4348.5|4350|4349|4349|4347.5|0
1635516050000|2021-10-29 14:00:50|4349.5|4349|4350.5|4349|4350.5|4349.5|4349.5|4348.5|0
1635516060000|2021-10-29 14:01:00|4350|4348.5|4347.5|4346|4350|4348.5|4346.5|4345.5|0
1635516070000|2021-10-29 14:01:10|4347|4345.5|4347|4346|4347.5|4347|4346.5|4345.5|0
1635516080000|2021-10-29 14:01:20|4347.5|4346.5|4352.5|4351.5|4352.5|4352|4347.5|4346.5|0
1635516090000|2021-10-29 14:01:30|4352|4351|4352.5|4352|4354.5|4353.5|4351.5|4350.5|0
1635516100000|2021-10-29 14:01:40|4353|4352.5|4355|4354|4355|4354|4353|4352.5|0
1635516110000|2021-10-29 14:01:50|4355.5|4354.5|4354.5|4353.5|4355.5|4355|4354|4353|0
1635516120000|2021-10-29 14:02:00|4355|4354|4355.5|4354.5|4356|4355.5|4355|4354|0
1635516130000|2021-10-29 14:02:10|4355|4355|4359|4358.5|4359|4358.5|4355|4355|0
1635516140000|2021-10-29 14:02:20|4359.5|4358|4360|4358.5|4360|4359.5|4359|4358|0
1635516150000|2021-10-29 14:02:30|4359.5|4359|4358.5|4357.5|4360|4359|4358.5|4357.5|0
1635516160000|2021-10-29 14:02:40|4358|4357|4358|4357|4358|4357.5|4357|4356.5|0
1635516170000|2021-10-29 14:02:50|4357.5|4356.5|4357|4355.5|4357.5|4357|4356.5|4355.5|0
1635516180000|2021-10-29 14:03:00|4356.5|4355|4352.5|4352|4356.5|4355|4352.5|4352|0
1635516190000|2021-10-29 14:03:10|4353|4351.5|4351.5|4350.5|4353|4352|4351|4350.5|0
1635516200000|2021-10-29 14:03:20|4351|4351|4350.5|4349.5|4351|4351|4349.5|4348.5|0
1635516210000|2021-10-29 14:03:30|4350|4349|4348.5|4347.5|4350.5|4349.5|4348|4347|0
1635516220000|2021-10-29 14:03:40|4348|4347|4348.5|4347.5|4348.5|4347.5|4347.5|4346.5|0
1635516230000|2021-10-29 14:03:50|4348|4347|4346|4345|4348|4347|4346|4345|0
1635516240000|2021-10-29 14:04:00|4346.5|4345.5|4350|4348.5|4350|4348.5|4346.5|4345.5|0
1635516250000|2021-10-29 14:04:10|4350.5|4349|4348|4347|4350.5|4349.5|4348|4347|0
1635516260000|2021-10-29 14:04:20|4347.5|4346.5|4349.5|4348|4349.5|4348.5|4347.5|4346.5|0
1635516270000|2021-10-29 14:04:30|4349|4348.5|4351.5|4350|4351.5|4351|4348.5|4348.5|0
1635516280000|2021-10-29 14:04:40|4351|4349.5|4350|4349|4351|4349.5|4349|4348.5|0
1635516290000|2021-10-29 14:04:50|4350.5|4349.5|4353.5|4352.5|4353.5|4352.5|4350.5|4349.5|0
1635516300000|2021-10-29 14:05:00|4354|4353|4354.5|4353.5|4356|4355|4354|4353|0
1635516310000|2021-10-29 14:05:10|4355|4354|4355.5|4354|4355.5|4354.5|4354.5|4353.5|0
1635516320000|2021-10-29 14:05:20|4355|4353.5|4353|4352|4355|4354|4353|4352|0
1635516330000|2021-10-29 14:05:30|4353.5|4352.5|4353.5|4352.5|4353.5|4353|4352.5|4352|0
1635516340000|2021-10-29 14:05:40|4354|4353|4357|4356|4357.5|4356|4354|4353|0
1635516350000|2021-10-29 14:05:50|4356.5|4355.5|4357|4356.5|4357|4356.5|4356.5|4355.5|0
1635516360000|2021-10-29 14:06:00|4356.5|4356|4358|4357|4358|4357|4356|4355|0
1635516370000|2021-10-29 14:06:10|4358.5|4357.5|4357.5|4357|4359.5|4358.5|4357.5|4357|0
1635516380000|2021-10-29 14:06:20|4357|4356.5|4357|4356|4358|4357|4356.5|4355.5|0
1635516390000|2021-10-29 14:06:30|4357.5|4356.5|4358|4357|4358.5|4357.5|4357|4356|0
1635516400000|2021-10-29 14:06:40|4357.5|4356.5|4356.5|4355.5|4357.5|4357|4356|4355|0
1635516410000|2021-10-29 14:06:50|4356|4355|4357|4356|4358|4357|4355.5|4354.5|0
1635516420000|2021-10-29 14:07:00|4357.5|4356.5|4355|4353.5|4358|4357|4354.5|4353.5|0
1635516430000|2021-10-29 14:07:10|4354.5|4353|4351|4350|4354.5|4353|4349.5|4348.5|0
1635516440000|2021-10-29 14:07:20|4351.5|4350.5|4351.5|4350.5|4354|4353|4351|4350.5|0
1635516450000|2021-10-29 14:07:30|4351|4350|4349|4348|4351|4350|4349|4347.5|0
1635516460000|2021-10-29 14:07:40|4349.5|4348.5|4350.5|4349|4350.5|4349|4349.5|4348.5|0
1635516470000|2021-10-29 14:07:50|4351|4349.5|4354|4353|4354|4353|4350.5|4349.5|0
1635516480000|2021-10-29 14:08:00|4353.5|4352.5|4354.5|4354|4355.5|4355|4353|4352|0
1635516490000|2021-10-29 14:08:10|4355|4353.5|4356|4355|4356|4355.5|4354.5|4353.5|0
1635516500000|2021-10-29 14:08:20|4355.5|4354.5|4359|4358|4359|4358.5|4355.5|4354.5|0
1635516510000|2021-10-29 14:08:30|4359.5|4358.5|4359|4358|4360|4358.5|4358.5|4357.5|0
1635516520000|2021-10-29 14:08:40|4358.5|4357.5|4359|4358.5|4359|4358.5|4358|4357|0
1635516530000|2021-10-29 14:08:50|4359.5|4359|4361|4360|4361|4360|4359.5|4359|0
1635516540000|2021-10-29 14:09:00|4361.5|4360.5|4363|4362|4363.5|4362.5|4361.5|4360.5|0
1635516550000|2021-10-29 14:09:10|4362.5|4361.5|4363|4362|4363|4362.5|4361.5|4360.5|0
1635516560000|2021-10-29 14:09:20|4362.5|4361.5|4364.5|4363.5|4364.5|4363.5|4361.5|4361|0
1635516570000|2021-10-29 14:09:30|4364|4364|4363|4362|4364|4364|4362.5|4361.5|0
1635516580000|2021-10-29 14:09:40|4363.5|4362.5|4364.5|4363.5|4364.5|4363.5|4363|4362|0
1635516590000|2021-10-29 14:09:50|4364|4363|4362|4361|4364.5|4363.5|4361.5|4360.5|0
1635516600000|2021-10-29 14:10:00|4362.5|4361.5|4362.5|4361.5|4362.5|4362|4361.5|4360.5|0
1635516610000|2021-10-29 14:10:10|4363|4361|4361|4360|4363|4362|4357|4356.5|0
1635516620000|2021-10-29 14:10:20|4360.5|4359.5|4362|4361|4362|4361|4360.5|4359.5|0
1635516630000|2021-10-29 14:10:30|4361.5|4360.5|4360.5|4359.5|4361.5|4360.5|4359.5|4358.5|0
1635516640000|2021-10-29 14:10:40|4360|4359|4359.5|4359|4360|4359|4359.5|4358.5|0
1635516650000|2021-10-29 14:10:50|4360|4359.5|4357.5|4356.5|4362|4361|4356.5|4356|0
1635516660000|2021-10-29 14:11:00|4358|4357|4356.5|4355.5|4360|4359|4355.5|4355|0
1635516670000|2021-10-29 14:11:10|4356|4355|4358|4357|4358.5|4357.5|4355.5|4355|0
1635516680000|2021-10-29 14:11:20|4357.5|4356.5|4354.5|4353.5|4357.5|4356.5|4354|4353|0
1635516690000|2021-10-29 14:11:30|4355|4354|4353.5|4352.5|4355.5|4354|4353|4352.5|0
1635516700000|2021-10-29 14:11:40|4353|4352|4352.5|4351|4353.5|4352.5|4352|4350.5|0
1635516710000|2021-10-29 14:11:50|4353|4351.5|4353.5|4352|4354|4353|4352.5|4351|0
1635516720000|2021-10-29 14:12:00|4353|4351.5|4352|4351|4353|4352|4351.5|4351|0
1635516730000|2021-10-29 14:12:10|4351.5|4350.5|4351.5|4350.5|4352|4351|4351|4350|0
1635516740000|2021-10-29 14:12:20|4351|4350|4351.5|4350.5|4351.5|4350.5|4349.5|4348.5|0
1635516750000|2021-10-29 14:12:30|4351||4351.5||4351.5||4351||0
1635516760000|2021-10-29 14:12:40|4351|4350|4350.5|4349|4351|4350|4350|4349|0
1635516770000|2021-10-29 14:12:50|4350|4349.5|4350|4349.5|4350.5|4349.5|4350|4349|0
1635516780000|2021-10-29 14:13:00|4349.5|4348.5|4350|4349|4351|4350|4349|4348.5|0
1635516790000|2021-10-29 14:13:10|4350.5|4349.5|4350|4349|4350.5|4349.5|4350|4349|0
1635516800000|2021-10-29 14:13:20|4349.5|4348.5|4350.5|4349.5|4350.5|4349.5|4349|4348.5|0
1635516810000|2021-10-29 14:13:30|4350|4349|4350|4349|4350.5|4350|4349|4348.5|0
1635516820000|2021-10-29 14:13:40|4349.5|4348.5|4352.5|4351.5|4352.5|4351.5|4349|4348.5|0
1635516830000|2021-10-29 14:13:50|4353|4352|4354|4353|4354|4353.5|4353|4352|0
1635516840000|2021-10-29 14:14:00|4353.5|4352.5|4353|4352|4353.5|4352.5|4352|4351.5|0
1635516850000|2021-10-29 14:14:10|4352.5|4351.5|4351.5|4351|4353|4352|4351|4350|0
1635516860000|2021-10-29 14:14:20|4352|4351.5|4350.5|4349.5|4352.5|4352|4350.5|4349|0
1635516870000|2021-10-29 14:14:30|4351|4350|4351|4349.5|4351.5|4350.5|4350.5|4349.5|0
1635516880000|2021-10-29 14:14:40|4350.5|4350|4350|4348.5|4351|4350|4348.5|4347.5|0
1635516890000|2021-10-29 14:14:50|4350.5|4349|4347.5|4346.5|4351|4350.5|4347.5|4346.5|0
1635516900000|2021-10-29 14:15:00|4348|4347|4347|4346|4348|4347.5|4346|4345|0
1635516910000|2021-10-29 14:15:10|4347.5|4346.5|4348|4346.5|4348|4346.5|4346.5|4345.5|0
1635516920000|2021-10-29 14:15:20|4347.5|4346|4346.5|4345.5|4347.5|4346|4346.5|4345.5|0
1635516930000|2021-10-29 14:15:30|4346|4345|4345.5|4344.5|4346|4345|4345|4344.5|0
1635516940000|2021-10-29 14:15:40|4346|4345|4342|4341|4346|4345.5|4342|4341|0
1635516950000|2021-10-29 14:15:50|4342.5|4341.5|4342|4341|4342.5|4342|4342|4341|0
1635516960000|2021-10-29 14:16:00|4341.5|4340.5|4342|4341|4342|4341|4341|4340.5|0
1635516970000|2021-10-29 14:16:10|4342.5|4341.5|4342.5|4341|4343|4342|4341.5|4341|0
1635516980000|2021-10-29 14:16:20|4342|4340.5|4341.5|4340|4342.5|4342|4340.5|4340|0
1635516990000|2021-10-29 14:16:30|4341|4339|4338.5|4338|4341|4339|4338.5|4338|0
1635517000000|2021-10-29 14:16:40|4339|4337.5|4340|4339.5|4340|4339.5|4338.5|4337.5|0
1635517010000|2021-10-29 14:16:50|4339.5|4339|4338|4337|4339.5|4339|4337.5|4337|0
1635517020000|2021-10-29 14:17:00|4337.5|4336.5|4338|4336.5|4338|4337.5|4337|4336|0
1635517030000|2021-10-29 14:17:10|4337.5|4337|4339.5|4338|4339.5|4338|4337|4336|0
1635517040000|2021-10-29 14:17:20|4339|4337.5|4338|4336.5|4339.5|4337.5|4338|4336.5|0
1635517050000|2021-10-29 14:17:30|4337.5|4335.5|4336.5|4336|4337.5|4336.5|4336.5|4335.5|0
1635517060000|2021-10-29 14:17:40|4337|4336.5|4339|4338|4340|4338|4337|4336.5|0
1635517070000|2021-10-29 14:17:50|4338.5|4337.5|4337.5|4336.5|4338.5|4338|4337|4336|0
1635517080000|2021-10-29 14:18:00|4338|4337|4340|4339|4340|4339|4338|4337|0
1635517090000|2021-10-29 14:18:10|4340.5|4339.5|4341|4340|4341.5|4340.5|4340|4339|0
1635517100000|2021-10-29 14:18:20|4340.5|4339.5|4341.5|4340|4341.5|4340|4340.5|4339|0
1635517110000|2021-10-29 14:18:30|4341|4339.5|4338.5|4337.5|4341|4340|4338.5|4337.5|0
1635517120000|2021-10-29 14:18:40|4338|4337|4337.5|4336.5|4338.5|4337|4337.5|4336.5|0
1635517130000|2021-10-29 14:18:50|4337|4336|4337|4335.5|4337|4336|4336.5|4335|0
1635517140000|2021-10-29 14:19:00|4337.5|4336|4337|4335.5|4338|4337|4336.5|4335.5|0
1635517150000|2021-10-29 14:19:10|4336.5|4335|4335|4334|4336.5|4335|4334.5|4334|0
1635517160000|2021-10-29 14:19:20|4334.5|4333.5|4334|4333.5|4335|4333.5|4334|4333|0
1635517170000|2021-10-29 14:19:30|4333.5|4333|4334.5|4333.5|4334.5|4333.5|4333.5|4332.5|0
1635517180000|2021-10-29 14:19:40|4334|4333|4332|4331.5|4334|4333.5|4332|4331|0
1635517190000|2021-10-29 14:19:50|4332.5|4332|4332.5|4331.5|4334|4333|4332|4331.5|0
1635517200000|2021-10-29 14:20:00|4333|4332|4335|4333.5|4335|4334|4333|4332|0
1635517210000|2021-10-29 14:20:10|4334.5|4333|4334|4332.5|4334.5|4333|4333|4332|0
1635517220000|2021-10-29 14:20:20|4334.5|4333|4334|4333|4334.5|4333.5|4333.5|4333|0
1635517230000|2021-10-29 14:20:30|4333.5|4332.5|4334.5|4333.5|4334.5|4334|4333|4332.5|0
1635517240000|2021-10-29 14:20:40|4335|4334|4335|4334.5|4335|4334.5|4334.5|4334|0
1635517250000|2021-10-29 14:20:50|4334.5|4334|4336|4335|4336|4335.5|4334.5|4334|0
1635517260000|2021-10-29 14:21:00|4336.5|4335.5|4336|4335|4337|4336|4335.5|4335|0
1635517270000|2021-10-29 14:21:10|4335.5|4335.5|4336.5|4335.5|4336.5|4335.5|4335.5|4335.5|0
1635517280000|2021-10-29 14:21:20|4337|4336|4338|4337|4339|4338|4337|4336|0
1635517290000|2021-10-29 14:21:30|4338.5|4337.5|4338.5|4338|4338.5|4338|4338.5|4337.5|0
1635517300000|2021-10-29 14:21:40|4339|4338.5|4339|4338.5|4339.5|4338.5|4338|4337.5|0
1635517310000|2021-10-29 14:21:50|4339.5|4338|4339|4338|4339.5|4339|4339|4338|0
1635517320000|2021-10-29 14:22:00|4339.5|4338.5|4343|4342|4343|4342|4339.5|4338.5|0
1635517330000|2021-10-29 14:22:10|4342.5|4341.5|4341.5|4340.5|4342.5|4341.5|4341.5|4340.5|0
1635517340000|2021-10-29 14:22:20|4341|4340|4340.5|4339.5|4341|4340|4339.5|4338|0
1635517350000|2021-10-29 14:22:30|4341|4340|4341|4340|4341|4340.5|4341|4340|0
1635517360000|2021-10-29 14:22:40|4340.5||4340.5||4340.5||4340.5||0
1635517370000|2021-10-29 14:22:50|4341.5||4341||4341.5||4341||0
1635517380000|2021-10-29 14:23:00|4341.5|4340.5|4342|4341|4342.5|4341.5|4341.5|4340.5|0
1635517390000|2021-10-29 14:23:10|4341.5|4340.5|4340.5|4339.5|4341.5|4340.5|4340|4339.5|0
1635517400000|2021-10-29 14:23:20|4341|4340|4342.5|4341.5|4342.5|4341.5|4341|4340|0
1635517410000|2021-10-29 14:23:30|4342|4341|4341|4340|4342|4341|4340.5|4340|0
1635517420000|2021-10-29 14:23:40|4340.5|4340.5|4340.5|4339.5|4341.5|4340.5|4340.5|4339.5|0
1635517430000|2021-10-29 14:23:50|4341|4340|4340.5|4339.5|4341.5|4340.5|4340.5|4339.5|0
1635517440000|2021-10-29 14:24:00|4340|4339|4341.5|4340.5|4341.5|4340.5|4339.5|4339|0
1635517460000|2021-10-29 14:24:20|4341|4340|4338.5|4337.5|4341|4340.5|4338.5|4337.5|0
1635517470000|2021-10-29 14:24:30|4339|4337|4339|4338|4339|4338|4339|4337|0
1635517480000|2021-10-29 14:24:40|4339.5|4338.5|4340.5|4339.5|4341|4340|4339|4338|0
1635517490000|2021-10-29 14:24:50|4340|4339|4337.5|4336.5|4340|4339|4337|4336|0
1635517500000|2021-10-29 14:25:00|4337|4336|4336|4335|4337|4336.5|4336|4335|0
1635517510000|2021-10-29 14:25:10|4336.5|4335.5|4336|4335|4337.5|4337|4336|4335|0
1635517520000|2021-10-29 14:25:20|4336.5|4335.5|4335|4334|4336.5|4335.5|4335|4334|0
1635517530000|2021-10-29 14:25:30|4335.5|4334.5|4335|4334|4335.5|4334.5|4334.5|4333.5|0
1635517540000|2021-10-29 14:25:40|4334.5|4333.5|4335|4334|4335|4334|4334.5|4333.5|0
1635517550000|2021-10-29 14:25:50|4334.5|4333.5|4333.5|4333|4334.5|4333.5|4333.5|4333|0
1635517560000|2021-10-29 14:26:00|4334|4332.5|4332.5|4331.5|4335|4334|4332.5|4331.5|0
1635517570000|2021-10-29 14:26:10|4333|4332|4334.5|4333.5|4334.5|4333.5|4333|4332|0
1635517580000|2021-10-29 14:26:20|4335|4334|4334.5|4334|4335|4334|4334.5|4333.5|0
1635517590000|2021-10-29 14:26:30|4334|4333.5|4333.5|4333|4334|4333.5|4333.5|4332.5|0
1635517600000|2021-10-29 14:26:40|4334|4333.5|4334.5|4333.5|4334.5|4334|4334|4333.5|0
1635517610000|2021-10-29 14:26:50||4334||4334||4334||4334|0
1635517620000|2021-10-29 14:27:00|4334|4333.5|4335.5|4335|4336.5|4335.5|4334|4333.5|0
1635517630000|2021-10-29 14:27:10|4335|4334.5|4333.5|4333|4335|4334.5|4333.5|4332.5|0
1635517640000|2021-10-29 14:27:20|4334|4332.5|4334|4333|4335|4334|4334|4332.5|0
1635517660000|2021-10-29 14:27:40|4333.5|4332.5|4333|4332.5|4333.5|4332.5|4333|4332.5|0
1635517670000|2021-10-29 14:27:50|4332.5|4332|4333|4332.5|4333|4332.5|4332.5|4331.5|0
1635517680000|2021-10-29 14:28:00|4332.5|4332|4333|4331.5|4333.5|4332.5|4332.5|4331.5|0
1635517690000|2021-10-29 14:28:10|4332.5|4332|4333|4332|4333.5|4333|4332.5|4331.5|0
1635517700000|2021-10-29 14:28:20|4332.5||4333||4333||4332.5||0
1635517710000|2021-10-29 14:28:30|4332.5|4331.5|4333.5|4332.5|4334|4333|4332.5|4331.5|0
1635517720000|2021-10-29 14:28:40|4333|4332|4332|4331|4333|4332|4331.5|4331|0
1635517730000|2021-10-29 14:28:50|4331.5|4330.5|4331.5|4330.5|4331.5|4330.5|4331|4330.5|0
1635517740000|2021-10-29 14:29:00|4332|4331|4332|4331|4332|4331|4332|4331|0
1635517750000|2021-10-29 14:29:10|4332.5|4331.5|4333|4332|4333|4332|4332.5|4331.5|0
1635517760000|2021-10-29 14:29:20|4333.5|4332.5|4335.5|4335|4335.5|4335|4333.5|4332.5|0
1635517770000|2021-10-29 14:29:30||4334.5||4334.5||4334.5||4334.5|0
1635517780000|2021-10-29 14:29:40|4335|4334|4334|4333.5|4335|4334|4334|4333.5|0
1635517790000|2021-10-29 14:29:50|4333.5|4333|4334.5|4333.5|4334.5|4333.5|4333|4332|0
1635517800000|2021-10-29 14:30:00|4335|4334|4333|4332|4335.5|4334.5|4333|4332|0
1635517810000|2021-10-29 14:30:10|4333.5||4333||4333.5||4332.5||0
1635517820000|2021-10-29 14:30:20|4332.5|4331.5|4331|4330.5|4333|4332|4331|4330.5|0
1635517830000|2021-10-29 14:30:30|4331.5|4331|4332.5|4332|4332.5|4332|4331|4331|0
1635517840000|2021-10-29 14:30:40|4333|4332.5|4334.5|4334|4335|4334|4333|4332|0
1635517850000|2021-10-29 14:30:50|4335|4334.5|4338.5|4337.5|4338.5|4337.5|4335|4334.5|0
1635517860000|2021-10-29 14:31:00|4339|4338|4340.5|4339|4341|4340.5|4339|4338|0
1635517870000|2021-10-29 14:31:10|4340|4339.5|4341|4340|4342|4341|4340|4339|0
1635517880000|2021-10-29 14:31:20|4341.5|4340.5|4343|4342|4343.5|4342|4341|4340.5|0
1635517890000|2021-10-29 14:31:30|4343.5|4341.5|4341|4340|4343.5|4341.5|4341|4340|0
1635517900000|2021-10-29 14:31:40|4340.5|4339.5|4339|4338|4340.5|4339.5|4338.5|4337.5|0
1635517910000|2021-10-29 14:31:50|4338.5|4337.5|4338|4337|4338.5|4338|4337.5|4336.5|0
1635517920000|2021-10-29 14:32:00|4338.5|4337.5|4341|4339.5|4341.5|4340.5|4338|4337.5|0
1635517930000|2021-10-29 14:32:10|4341.5|4340|4340.5|4339.5|4341.5|4340.5|4340.5|4339.5|0
1635517940000|2021-10-29 14:32:20|4340|4340|4340|4339|4341.5|4340.5|4339|4338|0
1635517950000|2021-10-29 14:32:30|4340.5|4339.5|4339|4338|4341|4339.5|4339|4338|0
1635517960000|2021-10-29 14:32:40||4337.5||4338||4338||4337.5|0
1635517970000|2021-10-29 14:32:50|4339.5|4338.5|4341.5|4340.5|4342|4341.5|4339.5|4338.5|0
1635517980000|2021-10-29 14:33:00|4342|4341|4344|4343|4344|4343|4341.5|4341|0
1635517990000|2021-10-29 14:33:10|4343.5|4342.5|4341|4340|4343.5|4342.5|4341|4340|0
1635518010000|2021-10-29 14:33:30|4340.5|4339.5|4340|4339|4340.5|4340|4340|4339|0
1635518020000|2021-10-29 14:33:40|4340.5|4339.5|4339|4338.5|4340.5|4339.5|4339|4338.5|0
1635518030000|2021-10-29 14:33:50|4339.5|4338|4339|4338|4339.5|4338.5|4339|4338|0
1635518040000|2021-10-29 14:34:00|4339.5|4338.5|4339|4338.5|4339.5|4339|4339|4338.5|0
1635518050000|2021-10-29 14:34:10|4339.5|4338|4341|4339.5|4341|4339.5|4339.5|4338|0
1635518060000|2021-10-29 14:34:20|4341.5|4340|4341.5|4340.5|4342|4340.5|4341.5|4340|0
1635518070000|2021-10-29 14:34:30|4341|4341|4342.5|4341.5|4342.5|4341.5|4341|4341|0
1635518080000|2021-10-29 14:34:40|4342|4341|4340.5|4340|4342|4341|4340.5|4339.5|0
1635518090000|2021-10-29 14:34:50|4340|4339.5|4340|4339|4340|4339.5|4339.5|4338.5|0
1635518100000|2021-10-29 14:35:00|4339.5|4338.5|4339|4338.5|4340|4338.5|4339|4338|0
1635518110000|2021-10-29 14:35:10|4339.5|4339|4341|4340|4341|4340|4339.5|4339|0
1635518120000|2021-10-29 14:35:20|4341.5|4340.5|4339.5|4338.5|4341.5|4340.5|4339.5|4338.5|0
1635518130000|2021-10-29 14:35:30|4340|4339|4339.5|4338.5|4340|4339.5|4339.5|4338.5|0
1635518140000|2021-10-29 14:35:40|4339|4338|4339|4338|4339|4338.5|4338.5|4338|0
1635518150000|2021-10-29 14:35:50|4339.5|4338.5|4341|4340|4341|4340.5|4339.5|4338.5|0
1635518160000|2021-10-29 14:36:00||4339.5||4340||4340||4339.5|0
1635518180000|2021-10-29 14:36:20|4341.5|4340.5|4342|4341|4342.5|4342|4341.5|4340.5|0
1635518190000|2021-10-29 14:36:30|4341.5|4340|4342|4341|4342|4341|4340.5|4340|0
1635518210000|2021-10-29 14:36:50|4342.5|4341.5|4343.5|4342|4343.5|4342.5|4342.5|4341.5|0
1635518220000|2021-10-29 14:37:00|4344|4342.5|4343|4342|4344|4343|4343|4342|0
1635518250000|2021-10-29 14:37:30|4342.5|4341.5|4343|4341.5|4343|4342.5|4342|4341|0
1635518260000|2021-10-29 14:37:40||4342||4342||4342||4342|0
1635518270000|2021-10-29 14:37:50|4342.5|4341.5|4342.5|4342|4342.5|4342|4342|4341|0
1635518280000|2021-10-29 14:38:00|4342|4341.5|4341.5|4340.5|4342|4341.5|4341|4340|0
1635518290000|2021-10-29 14:38:10|4341|4340|4339.5|4339|4341|4340|4339.5|4339|0
1635518300000|2021-10-29 14:38:20|4339|4338.5|4339|4338|4339|4339|4338|4337.5|0
1635518310000|2021-10-29 14:38:30|4339.5|4339|4339.5|4339|4340|4339|4339|4338|0
1635518320000|2021-10-29 14:38:40|4340|4339.5|4338|4337|4340.5|4339.5|4338|4336.5|0
1635518330000|2021-10-29 14:38:50|4338.5|4337.5|4337.5|4336.5|4338.5|4337.5|4337|4336.5|0
1635518340000|2021-10-29 14:39:00|4338|4337|4338.5|4337.5|4338.5|4337.5|4337.5|4337|0
1635518350000|2021-10-29 14:39:10|4339|4338|4337|4336|4340|4339|4336.5|4336|0
1635518360000|2021-10-29 14:39:20|4336.5|4335.5|4335.5|4334.5|4337|4336|4335.5|4334|0
1635518370000|2021-10-29 14:39:30|4335|4334|4335.5|4334.5|4336|4335|4334.5|4333.5|0
1635518380000|2021-10-29 14:39:40|4335|4334|4334.5|4333|4335|4334|4334|4332.5|0
1635518390000|2021-10-29 14:39:50|4334|4332.5|4333|4331.5|4334|4332.5|4332.5|4331.5|0
1635518400000|2021-10-29 14:40:00|4333.5|4332|4334.5|4333.5|4334.5|4334|4333.5|4332|0
1635518410000|2021-10-29 14:40:10||4333||4333.5||4333.5||4333|0
1635518420000|2021-10-29 14:40:20|4334|4333|4334|4333|4334|4333|4333.5|4333|0
1635518430000|2021-10-29 14:40:30|4334.5|4333.5|4336.5|4335.5|4337|4336|4334|4333|0
1635518440000|2021-10-29 14:40:40|4337|4336.5|4338|4337|4338.5|4337.5|4337|4336|0
1635518450000|2021-10-29 14:40:50|4338.5|4337.5|4337.5|4336.5|4338.5|4337.5|4337|4336.5|0
1635518470000|2021-10-29 14:41:10|4337|4336|4337|4336|4337.5|4336.5|4337|4336|0
1635518480000|2021-10-29 14:41:20|4337.5|4336.5|4338|4337|4338|4337|4337|4336.5|0
1635518490000|2021-10-29 14:41:30|4337.5|4336.5|4337.5|4336.5|4338|4337|4337|4336.5|0
1635518500000|2021-10-29 14:41:40|4337|4336|4336|4334.5|4337|4336|4335.5|4334.5|0
1635518520000|2021-10-29 14:42:00|4335.5|4335|4335.5|4334.5|4336|4335.5|4335.5|4334|0
1635518530000|2021-10-29 14:42:10|4335|4334|4333|4332|4335|4334|4333|4331.5|0
1635518540000|2021-10-29 14:42:20|4333.5|4331.5|4331.5|4330.5|4333.5|4332.5|4331.5|4330.5|0
1635518550000|2021-10-29 14:42:30|4331|4330|4331|4330|4331|4330|4331|4330|0
1635518560000|2021-10-29 14:42:40|4331.5|4330.5|4331|4330|4331.5|4331|4331|4330|0
1635518580000|2021-10-29 14:43:00|4331.5|4330.5|4334|4333|4334.5|4333.5|4331.5|4330.5|0
1635518590000|2021-10-29 14:43:10|4334.5|4333.5|4335.5|4334.5|4335.5|4334.5|4334.5|4333|0
1635518600000|2021-10-29 14:43:20|4335|4334|4335.5|4334|4335.5|4334|4335|4334|0
1635518610000|2021-10-29 14:43:30|4335|4334.5|4336|4335.5|4336.5|4336|4335|4334|0
1635518620000|2021-10-29 14:43:40|4335.5|4335|4335.5|4335|4336|4335.5|4335|4334.5|0
1635518630000|2021-10-29 14:43:50|4336|4335.5|4336|4335|4336.5|4335.5|4336|4335|0
1635518640000|2021-10-29 14:44:00|4336.5|4335.5|4336.5|4335.5|4337|4336.5|4336|4335|0
1635518660000|2021-10-29 14:44:20|4337|4336|4337|4336|4337.5|4336.5|4336.5|4335.5|0
1635518670000|2021-10-29 14:44:30|4336.5|4335.5|4334.5|4334|4336.5|4335.5|4334.5|4334|0
1635518680000|2021-10-29 14:44:40|4334|4333.5|4334.5|4333.5|4334.5|4333.5|4334|4333.5|0
1635518690000|2021-10-29 14:44:50|4335|4334|4334.5|4333.5|4335.5|4334.5|4334|4333|0
1635518700000|2021-10-29 14:45:00|4335|4334.5|4335.5|4334.5|4336.5|4335.5|4335|4334|0
1635518710000|2021-10-29 14:45:10|4336|4335|4336.5|4336|4336.5|4336|4335.5|4334.5|0
1635518720000|2021-10-29 14:45:20|4337|4335.5|4338|4337|4338.5|4338|4337|4335.5|0
1635518730000|2021-10-29 14:45:30|4338.5|4336.5|4339.5|4339|4340|4339|4338.5|4336.5|0
1635518740000|2021-10-29 14:45:40|4340||4340||4340||4339.5||0
1635518750000|2021-10-29 14:45:50|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|0
1635518760000|2021-10-29 14:46:00|4339|4338|4339.5|4338.5|4339.5|4338.5|4339|4338|0
1635518770000|2021-10-29 14:46:10|4339|4338|4340.5|4339.5|4341|4340.5|4338.5|4338|0
1635518780000|2021-10-29 14:46:20|4340|4339|4339|4338|4340.5|4339.5|4339|4338|0
1635518790000|2021-10-29 14:46:30|4339.5|4338.5|4342|4341.5|4342|4341.5|4339|4338.5|0
1635518800000|2021-10-29 14:46:40|4342.5|4342|4341.5|4340.5|4343|4342|4341.5|4340|0
1635518810000|2021-10-29 14:46:50|4342|4341|4342|4341|4342|4341|4341.5|4340.5|0
1635518820000|2021-10-29 14:47:00|4342.5|4341.5|4345|4343.5|4345|4344|4342.5|4341.5|0
1635518830000|2021-10-29 14:47:10|4344.5|4344|4344.5|4343.5|4345|4344|4344.5|4343.5|0
1635518840000|2021-10-29 14:47:20|4344|4343|4344.5|4343.5|4344.5|4344|4343.5|4343|0
1635518850000|2021-10-29 14:47:30|4344|4344|4345.5|4344.5|4347|4346|4344|4344|0
1635518860000|2021-10-29 14:47:40|4346|4345|4345|4344.5|4346|4345|4344.5|4344|0
1635518870000|2021-10-29 14:47:50|4345.5|4345|4345.5|4344.5|4346|4345.5|4345.5|4344.5|0
1635518880000|2021-10-29 14:48:00|4346|4345|4344.5|4344|4346|4345|4344.5|4344|0
1635518890000|2021-10-29 14:48:10|4345|4344.5|4346|4345|4346|4345.5|4345|4344.5|0
1635518900000|2021-10-29 14:48:20|4345.5|4344.5|4345.5|4345|4346|4345|4345|4344.5|0
1635518910000|2021-10-29 14:48:30|4345|4344.5|4346|4345|4346|4345|4345|4344|0
1635518920000|2021-10-29 14:48:40|4345.5|4344.5|4345|4344|4345.5|4344.5|4344.5|4344|0
1635518940000|2021-10-29 14:49:00|4344.5|4343.5|4341|4340|4344.5|4343.5|4341|4340|0
1635518950000|2021-10-29 14:49:10|4340.5|4339.5|4339.5|4338.5|4340.5|4339.5|4339|4338|0
1635518960000|2021-10-29 14:49:20|4340|4339|4340|4339|4340|4339|4340|4339|0
1635518970000|2021-10-29 14:49:30|4340.5|4339.5|4340.5|4339.5|4340.5|4340|4339.5|4338.5|0
1635518980000|2021-10-29 14:49:40|4340||4340||4340||4340||0
1635518990000|2021-10-29 14:49:50|4340.5|4340|4341.5|4340.5|4341.5|4340.5|4340.5|4339.5|0
1635519000000|2021-10-29 14:50:00|4341|4340|4341|4340|4341|4340|4339.5|4338.5|0
1635519010000|2021-10-29 14:50:10|4341.5|4340.5|4341|4340.5|4341.5|4340.5|4341|4340.5|0
1635519020000|2021-10-29 14:50:20|4340.5|4340|4340.5|4339.5|4341|4340.5|4340.5|4339.5|0
1635519030000|2021-10-29 14:50:30||4340||4339.5||4340||4339.5|0
1635519050000|2021-10-29 14:50:50|4341|4340|4341.5|4341|4342|4341|4340.5|4340|0
1635519060000|2021-10-29 14:51:00|4342|4340.5|4341|4340.5|4342|4340.5|4341|4340|0
1635519070000|2021-10-29 14:51:10|4341.5|4341|4341.5|4341|4341.5|4341|4341|4341|0
1635519080000|2021-10-29 14:51:20|4342|4340.5|4340|4339|4342|4341|4340|4339|0
1635519090000|2021-10-29 14:51:30|4339.5|4338.5|4339|4338|4339.5|4338.5|4338.5|4337.5|0
1635519100000|2021-10-29 14:51:40|4339.5||4339||4339.5||4339||0
1635519110000|2021-10-29 14:51:50|4338.5||4339||4339||4338.5||0
1635519120000|2021-10-29 14:52:00|4339.5|4338.5|4340|4339|4340|4339|4338.5|4337.5|0
1635519130000|2021-10-29 14:52:10|4340.5|4339.5|4340|4339|4340.5|4339.5|4340|4339|0
1635519140000|2021-10-29 14:52:20|4340.5|4339.5|4338.5|4337.5|4340.5|4339.5|4338.5|4337.5|0
1635519150000|2021-10-29 14:52:30|4338|4338|4338.5|4338|4338.5|4338|4338|4337.5|0
1635519160000|2021-10-29 14:52:40|4339|4337.5|4338.5|4338|4339|4338|4338.5|4337.5|0
1635519170000|2021-10-29 14:52:50|4339|4338.5|4340|4339|4340.5|4340|4339|4338.5|0
1635519180000|2021-10-29 14:53:00|4339.5|4338.5|4339|4338.5|4339.5|4338.5|4339|4338.5|0
1635519190000|2021-10-29 14:53:10|4338.5|4338|4338.5|4338|4338.5|4338|4338.5|4337.5|0
1635519200000|2021-10-29 14:53:20|4339|4337.5|4337.5|4336.5|4339|4337.5|4337.5|4336.5|0
1635519210000|2021-10-29 14:53:30|4337|4336|4335.5|4334.5|4337|4336|4335.5|4334.5|0
1635519220000|2021-10-29 14:53:40|4335||4335||4335||4335||0
1635519230000|2021-10-29 14:53:50|4335.5|4335|4335|4334.5|4335.5|4335|4335|4334|0
1635519240000|2021-10-29 14:54:00|4334.5|4334|4334.5|4334|4335|4334.5|4334|4333|0
1635519250000|2021-10-29 14:54:10|4335|4334.5|4335|4334|4335|4334.5|4334.5|4333.5|0
1635519260000|2021-10-29 14:54:20|4334.5|4334.5|4335|4334.5|4335|4334.5|4334.5|4334.5|0
1635519270000|2021-10-29 14:54:30|4334.5|4334|4334|4333|4334.5|4334|4333.5|4333|0
1635519280000|2021-10-29 14:54:40|4334.5|4332.5|4333.5|4332.5|4334.5|4332.5|4333.5|4332.5|0
1635519290000|2021-10-29 14:54:50|4333|4332|4333|4332.5|4333|4332.5|4333|4332|0
1635519300000|2021-10-29 14:55:00|4332.5|4331.5|4332.5|4332|4332.5|4332|4332|4331.5|0
1635519310000|2021-10-29 14:55:10|4333|4332.5|4333|4332|4333|4332.5|4333|4332|0
1635519320000|2021-10-29 14:55:20|4332.5|4332.5|4333|4332.5|4334.5|4333.5|4332.5|4332|0
1635519330000|2021-10-29 14:55:30|4332.5|4332|4335|4334|4335|4334|4332|4331|0
1635519340000|2021-10-29 14:55:40|4334.5|4333.5|4336.5|4335.5|4336.5|4335.5|4334.5|4333.5|0
1635519350000|2021-10-29 14:55:50|4336|4335|4336.5|4335.5|4336.5|4335.5|4335.5|4335|0
1635519360000|2021-10-29 14:56:00|4336|4335|4336|4335|4336|4335|4335.5|4335|0
1635519370000|2021-10-29 14:56:10|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336|4335.5|0
1635519380000|2021-10-29 14:56:20|4337|4336|4336.5|4336|4337|4336|4336.5|4336|0
1635519390000|2021-10-29 14:56:30|4336|4335.5|4335|4334.5|4336|4335.5|4335|4334|0
1635519400000|2021-10-29 14:56:40|4334.5|4334|4334.5|4333.5|4334.5|4334.5|4334|4333.5|0
1635519410000|2021-10-29 14:56:50|4335|4334|4335|4334|4335|4334|4335|4334|0
1635519420000|2021-10-29 14:57:00|4335.5|4335|4334.5|4333.5|4335.5|4335|4334.5|4333.5|0
1635519430000|2021-10-29 14:57:10|4334|4333|4334|4333|4334.5|4333.5|4333.5|4332.5|0
1635519440000|2021-10-29 14:57:20|4333.5|4333.5|4334.5|4333.5|4335|4334|4333.5|4333.5|0
1635519450000|2021-10-29 14:57:30|4334|4333|4332.5|4331.5|4334|4334|4332|4331|0
1635519460000|2021-10-29 14:57:40|4332|4331|4332|4331|4332|4331|4331.5|4331|0
1635519470000|2021-10-29 14:57:50|4331.5||4332||4332||4331.5||0
1635519480000|2021-10-29 14:58:00|4332.5|4331.5|4331.5|4331|4332.5|4331.5|4331.5|4331|0
1635519490000|2021-10-29 14:58:10|4332|4331.5|4333|4332.5|4333.5|4332.5|4332|4331.5|0
1635519500000|2021-10-29 14:58:20|4332.5|4332|4333|4332.5|4333.5|4332.5|4332.5|4332|0
1635519510000|2021-10-29 14:58:30|4333.5|4333|4334|4333|4334.5|4333|4333.5|4333|0
1635519520000|2021-10-29 14:58:40|4334.5||4334||4334.5||4333.5||0
1635519530000|2021-10-29 14:58:50|4333.5|4332.5|4331.5|4330.5|4333.5|4332.5|4331.5|4330.5|0
1635519540000|2021-10-29 14:59:00|4331|4330|4330.5|4329.5|4331|4330|4330|4329|0
1635519560000|2021-10-29 14:59:20|4331|4330|4331|4330|4332|4331|4330.5|4329.5|0
1635519570000|2021-10-29 14:59:30|4331.5|4330.5|4333|4332|4333|4332|4331.5|4330.5|0
1635519580000|2021-10-29 14:59:40|4334|4332.5|4333|4332|4334|4333|4333|4332|0
1635519590000|2021-10-29 14:59:50|4333.5|4332.5|4335|4334|4335.5|4334.5|4333.5|4332.5|0
1635519600000|2021-10-29 15:00:00|4334.5|4334.5|4334.5|4333.5|4335|4334.5|4334.5|4333.5|0
1635519610000|2021-10-29 15:00:10|4334|4333|4334.5|4333.5|4335|4334|4334|4333|0
1635519620000|2021-10-29 15:00:20|4335|4334|4335.5|4334.5|4335.5|4334.5|4334.5|4334|0
1635519630000|2021-10-29 15:00:30|4336|4335|4336.5|4336|4336.5|4336|4336|4335|0
1635519640000|2021-10-29 15:00:40|4337|4336.5|4338.5|4337|4338.5|4337.5|4337|4336|0
1635519650000|2021-10-29 15:00:50|4338|4337.5|4338|4337|4338|4337.5|4337|4336.5|0
1635519660000|2021-10-29 15:01:00|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4337.5|4337|0
1635519670000|2021-10-29 15:01:10|4338|4337|4336.5|4335.5|4338|4337|4336|4335|0
1635519680000|2021-10-29 15:01:20|4337|4336|4337|4335.5|4337|4336.5|4336.5|4335.5|0
1635519690000|2021-10-29 15:01:30|4336.5||4336||4336.5||4336||0
1635519700000|2021-10-29 15:01:40|4336.5|4336|4338|4337|4338|4337|4336.5|4336|0
1635519710000|2021-10-29 15:01:50||4336.5||4336.5||4336.5||4336.5|0
1635519720000|2021-10-29 15:02:00|4338.5|4337|4337|4336.5|4339|4338|4337|4336.5|0
1635519730000|2021-10-29 15:02:10|4337.5||4337||4337.5||4337||0
1635519740000|2021-10-29 15:02:20|4336.5|4336|4336.5|4336|4337|4336|4336|4335.5|6
1635519750000|2021-10-29 15:02:30|4337|4336.5|4337.5|4336.5|4337.5|4337|4336.5|4336|1165
1635519760000|2021-10-29 15:02:40|4338|4337|4338.5|4337.5|4338.5|4337.5|4337.5|4337|530
1635519770000|2021-10-29 15:02:50|4338|4337|4338|4337.5|4338.5|4338|4337.5|4337|1033
1635519780000|2021-10-29 15:03:00|4338.5|4338|4337.5|4336.5|4338.5|4338|4337|4336.5|1649
1635519790000|2021-10-29 15:03:10|4338|4337|4337.5|4336.5|4338|4337.5|4337|4336.5|283
1635519800000|2021-10-29 15:03:20|4337|4336|4336|4335|4337|4336.5|4336|4335|1317
1635519810000|2021-10-29 15:03:30|4335.5|4335.5|4336.5|4335.5|4337|4336.5|4335.5|4335|235
1635519820000|2021-10-29 15:03:40|4337|4336|4337.5|4336.5|4337.5|4337|4337|4336|329
1635519830000|2021-10-29 15:03:50|4337|4336|4336.5|4335.5|4337|4336|4336|4335.5|93
1635519840000|2021-10-29 15:04:00|4337|4336|4336.5|4335.5|4337|4336.5|4336|4335.5|456
1635519850000|2021-10-29 15:04:10|4337||4336.5||4337||4336.5||180
1635519860000|2021-10-29 15:04:20|4336|4335|4335.5|4334.5|4336|4335|4335|4334|1071
1635519870000|2021-10-29 15:04:30|4335|4334|4335|4334|4335|4334|4335|4334|614
1635519880000|2021-10-29 15:04:40|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|4334|4333.5|769
1635519890000|2021-10-29 15:04:50|4334|4333|4334.5|4333.5|4334.5|4334|4334|4333|1210
1635519900000|2021-10-29 15:05:00|4335|4334|4334|4333|4335|4334.5|4333.5|4333|931
1635519910000|2021-10-29 15:05:10|4333.5|4333.5|4334|4333|4334|4333.5|4333.5|4332.5|1783
1635519920000|2021-10-29 15:05:20|4333|4332.5|4333|4332.5|4334|4333.5|4333|4332|1918
1635519930000|2021-10-29 15:05:30|4332.5|4332|4335|4334|4335|4334|4332.5|4332|4207
1635519940000|2021-10-29 15:05:40|4335.5|4334.5|4336|4335|4336|4335|4335|4334.5|379
1635519950000|2021-10-29 15:05:50|4336.5|4335.5|4337.5|4336|4337.5|4336|4336|4335.5|307
1635519960000|2021-10-29 15:06:00|4338|4336.5|4338|4337.5|4339|4338|4337.5|4336.5|1298
1635519970000|2021-10-29 15:06:10|4338.5|4338|4338|4337.5|4338.5|4338|4338|4337.5|79
1635519980000|2021-10-29 15:06:20|4338.5||4338.5||4338.5||4338||168
1635519990000|2021-10-29 15:06:30|4338|4338|4339|4338.5|4339|4338.5|4338|4338|5784
1635520000000|2021-10-29 15:06:40|4339.5|4338|4337.5|4337|4339.5|4338|4337.5|4337|7757
1635520010000|2021-10-29 15:06:50|4337|4336.5|4337.5|4336.5|4337.5|4337|4337|4336.5|924
1635520020000|2021-10-29 15:07:00|4337|4336|4337.5|4336.5|4337.5|4336.5|4336|4335.5|3393
1635520030000|2021-10-29 15:07:10|4337|4336|4335|4334|4337|4336|4335|4334|1330
1635520040000|2021-10-29 15:07:20|4335.5|4334.5|4335|4334|4335.5|4335|4335|4334|718
1635520050000|2021-10-29 15:07:30|4335.5|4334.5|4336|4335|4336.5|4335.5|4335.5|4334.5|398
1635520060000|2021-10-29 15:07:40|4335.5|4334.5|4334.5|4334|4336|4335|4334.5|4334|2597
1635520070000|2021-10-29 15:07:50|4335|4334.5|4334.5|4334|4335|4334.5|4334.5|4334|1029
1635520080000|2021-10-29 15:08:00|4334|4333.5|4333.5|4332.5|4334|4333.5|4332|4331|1769
1635520090000|2021-10-29 15:08:10|4334|4333|4331.5|4331|4334|4333.5|4331.5|4331|3436
1635520100000|2021-10-29 15:08:20|4331|4330.5|4330.5|4329.5|4331.5|4330.5|4330|4329.5|2803
1635520110000|2021-10-29 15:08:30|4331|4330|4330|4329|4331.5|4330.5|4329.5|4329|2452
1635520120000|2021-10-29 15:08:40|4330.5|4329.5|4329.5|4328.5|4330.5|4330|4329|4328.5|1659
1635520130000|2021-10-29 15:08:50|4330|4329|4329|4328|4330|4329|4328.5|4328|1358
1635520140000|2021-10-29 15:09:00|4329.5|4328.5|4331.5|4330.5|4332|4331|4328.5|4328|2567
1635520150000|2021-10-29 15:09:10|4331|4330|4329.5|4329|4331|4330|4329|4328.5|4428
1635520160000|2021-10-29 15:09:20|4330|4328.5|4331|4330|4331|4330|4330|4328.5|2233
1635520170000|2021-10-29 15:09:30|4331.5|4330.5|4332|4331|4332|4331.5|4331|4330.5|330
1635520180000|2021-10-29 15:09:40|4332.5|4331.5|4331.5|4330.5|4332.5|4332|4331|4330|1777
1635520190000|2021-10-29 15:09:50|4332|4331|4331.5|4330|4333|4332|4331|4330|1914
1635520200000|2021-10-29 15:10:00|4332|4330.5|4334.5|4333.5|4334.5|4334|4332|4330.5|3134
1635520210000|2021-10-29 15:10:10|4335|4333|4335|4334|4335|4334|4334.5|4333|1280
1635520220000|2021-10-29 15:10:20|4334.5|4333.5|4334.5|4333.5|4335|4333.5|4333|4332|2969
1635520230000|2021-10-29 15:10:30|4334|4333|4334.5|4333.5|4334.5|4334|4333.5|4333|1029
1635520240000|2021-10-29 15:10:40|4334|4333|4333.5|4332.5|4334|4333|4333.5|4332.5|604
1635520250000|2021-10-29 15:10:50|4334|4333|4332.5|4331.5|4334|4333|4332.5|4331.5|1525
1635520260000|2021-10-29 15:11:00|4333|4332|4333|4331.5|4334|4333.5|4332.5|4331.5|2610
1635520270000|2021-10-29 15:11:10||4332||4331.5||4332||4331.5|0
1635520280000|2021-10-29 15:11:20|4332.5|4332|4332.5|4332|4333|4332.5|4332.5|4332|648
1635520290000|2021-10-29 15:11:30|4333|4331.5|4332|4331|4333|4332.5|4331.5|4331|1219
1635520300000|2021-10-29 15:11:40|||||||||77
1635520310000|2021-10-29 15:11:50|4331.5||4332||4332||4331.5||43
1635520320000|2021-10-29 15:12:00|4331.5|4330.5|4334.5|4333.5|4334.5|4333.5|4331.5|4330.5|2227
1635520330000|2021-10-29 15:12:10|4334|4332.5|4331.5|4331|4334|4333|4331|4330.5|2790
1635520340000|2021-10-29 15:12:20|4331|4330.5|4332|4331|4332|4331|4331|4330.5|841
1635520370000|2021-10-29 15:12:50|4331.5|4330.5|4330.5|4329.5|4332|4331|4330|4329.5|3451
1635520380000|2021-10-29 15:13:00|4330|4329|4330.5|4329.5|4330.5|4330|4330|4329|1178
1635520390000|2021-10-29 15:13:10|4331|4330|4333|4332|4333|4332.5|4331|4330|2394
1635520410000|2021-10-29 15:13:30|4333.5|4333|4333|4332|4333.5|4333|4333|4332|999
1635520420000|2021-10-29 15:13:40|4332.5|4331.5|4332.5|4331.5|4333|4332|4331.5|4331|2391
1635520440000|2021-10-29 15:14:00|4333|4332|4332.5|4331.5|4333.5|4332.5|4332.5|4331.5|2646
1635520450000|2021-10-29 15:14:10|4332|4331|4333|4332|4333|4332.5|4332|4331|1284
1635520460000|2021-10-29 15:14:20|4333.5|4332.5|4333.5|4332.5|4334|4333|4333|4332|2338
1635520470000|2021-10-29 15:14:30|4334|4333|4332.5|4331.5|4334|4333|4332|4331.5|1791
1635520480000|2021-10-29 15:14:40|4332|4331|4331|4330|4332.5|4331.5|4330.5|4330|1184
1635520490000|2021-10-29 15:14:50|4331.5|4330.5|4330.5|4329.5|4331.5|4330.5|4330.5|4329.5|472
1635520500000|2021-10-29 15:15:00|4331|4330|4330.5|4329.5|4331|4330|4330|4329.5|1601
1635520510000|2021-10-29 15:15:10|4330|4330|4330.5|4329.5|4330.5|4330|4330|4329.5|738
1635520520000|2021-10-29 15:15:20|4331|4330|4331|4330.5|4331|4330.5|4330.5|4329.5|1585
1635520530000|2021-10-29 15:15:30|4331.5|4331|4332.5|4331.5|4333|4332|4331.5|4331|2220
1635520540000|2021-10-29 15:15:40|4333|4332|4331|4330.5|4333|4332|4331|4330|1857
1635520550000|2021-10-29 15:15:50|4330.5|4330|4331|4329.5|4331|4330|4329.5|4328.5|1700
1635520560000|2021-10-29 15:16:00|4330.5|4329|4330|4329|4330.5|4329|4329.5|4329|612
1635520570000|2021-10-29 15:16:10|4330.5|4328.5|4329|4328|4330.5|4328.5|4328.5|4328|1349
1635520580000|2021-10-29 15:16:20|4329.5|4328.5|4328.5|4328|4329.5|4329|4328.5|4328|1131
1635520590000|2021-10-29 15:16:30|4329|4327.5|4328|4327.5|4329|4328|4328|4327.5|1197
1635520600000|2021-10-29 15:16:40|4328.5|4327|4327.5|4326.5|4328.5|4327.5|4326|4325.5|9708
1635520610000|2021-10-29 15:16:50|4327|4326|4327.5|4326.5|4327.5|4326.5|4327|4326|535
1635520620000|2021-10-29 15:17:00|4328|4327|4329|4328|4329.5|4328.5|4328|4327|1639
1635520630000|2021-10-29 15:17:10|4328.5|4327.5|4329|4328|4329|4328.5|4328.5|4327.5|412
1635520640000|2021-10-29 15:17:20|4328.5|4327.5|4329.5|4328.5|4329.5|4328.5|4328|4327|1503
1635520650000|2021-10-29 15:17:30|4329|4328|4328|4327.5|4329|4328|4327.5|4327|798
1635520660000|2021-10-29 15:17:40|4327.5|4327|4328|4327|4328|4327|4327.5|4327|952
1635520670000|2021-10-29 15:17:50|4328.5|4327.5|4327|4326|4329.5|4328.5|4326.5|4325.5|15996
1635520680000|2021-10-29 15:18:00|4326.5|4326.5|4328|4327|4328.5|4327.5|4326.5|4325.5|2173
1635520690000|2021-10-29 15:18:10|4327.5|4326.5|4328|4327|4328|4327.5|4327.5|4326.5|0
1635520700000|2021-10-29 15:18:20|4328.5|4327.5|4328|4327|4329|4328.5|4328|4327|2406
1635520710000|2021-10-29 15:18:30|4327.5|4326.5|4326|4325|4327.5|4327|4326|4325|1606
1635520720000|2021-10-29 15:18:40|4325.5|4324.5|4326|4325|4326|4325|4325|4324.5|1090
1635520730000|2021-10-29 15:18:50|4326.5|4325.5|4326.5|4325.5|4327|4326|4326.5|4325.5|529
1635520740000|2021-10-29 15:19:00|4326|4325|4325.5|4324.5|4326|4325|4325|4324|598
1635520750000|2021-10-29 15:19:10|4325|4325|4325.5|4324.5|4325.5|4325|4325|4324|127
1635520760000|2021-10-29 15:19:20|4325||4325||4325||4325||0
1635520770000|2021-10-29 15:19:30|4324.5|4324|4325|4323.5|4325|4324.5|4324|4323.5|5375
1635520780000|2021-10-29 15:19:40|4324.5|4324.5|4325|4324|4325|4324.5|4324|4323.5|951
1635520790000|2021-10-29 15:19:50|4324.5|4323.5|4324.5|4323.5|4324.5|4324|4324.5|4323.5|118
1635520800000|2021-10-29 15:20:00|4325|4324|4324.5|4323.5|4325|4324|4324.5|4323.5|2559
1635520810000|2021-10-29 15:20:10|4325|4324|4326|4325|4326.5|4325.5|4324.5|4324|2308
1635520820000|2021-10-29 15:20:20|4326.5|4325.5|4326.5|4326|4327|4326.5|4326|4325.5|447
1635520830000|2021-10-29 15:20:30|4326|4325.5|4327|4326.5|4327.5|4326.5|4326|4325.5|1546
1635520840000|2021-10-29 15:20:40|4327.5|4326|4327|4326|4327.5|4326.5|4326.5|4326|2537
1635520850000|2021-10-29 15:20:50|4326.5|4326.5|4327.5|4327|4327.5|4327|4326.5|4326|470
1635520860000|2021-10-29 15:21:00|4328|4326.5|4328.5|4328|4329|4328|4327.5|4326.5|1082
1635520870000|2021-10-29 15:21:10|4328|4327.5|4328.5|4328|4328.5|4328|4328|4327.5|2410
1635520880000|2021-10-29 15:21:20|4328|4327.5|4328.5|4327.5|4328.5|4328|4328|4327.5|3949
1635520890000|2021-10-29 15:21:30|4329|4328|4329|4328.5|4329|4328.5|4328.5|4328|515
1635520900000|2021-10-29 15:21:40|4329.5|4328|4328.5|4328|4329.5|4328.5|4328.5|4328|13091
1635520910000|2021-10-29 15:21:50|4329|4327.5|4328.5|4327.5|4329|4328|4327.5|4326.5|7771
1635520920000|2021-10-29 15:22:00|4328|4328|4328|4327.5|4328|4328|4328|4327.5|428
1635520930000|2021-10-29 15:22:10|4327.5|4327|4327.5|4326.5|4327.5|4327|4327|4326.5|1714
1635520940000|2021-10-29 15:22:20|4327|4327|4327.5|4326.5|4327.5|4327|4327|4326.5|2225
1635520960000|2021-10-29 15:22:40|4328|4327|4327.5|4327|4328|4327|4327.5|4327|3435
1635520970000|2021-10-29 15:22:50|4327|4326.5|4327|4326.5|4328.5|4327|4327|4326.5|15572
1635520980000|2021-10-29 15:23:00|4326.5|4326|4327|4326|4327|4326.5|4326.5|4326|1364
1635520990000|2021-10-29 15:23:10|4326.5|4325.5|4326|4325.5|4326.5|4326|4326|4325|943
1635521000000|2021-10-29 15:23:20|4327|4326.5|4329|4328.5|4329|4328.5|4326.5|4326|7253
1635521010000|2021-10-29 15:23:30|4328.5|4328|4327.5|4326.5|4328.5|4328|4327.5|4326.5|2057
1635521020000|2021-10-29 15:23:40|4327|4327|4327.5|4327|4328|4327|4327|4326.5|277
1635521030000|2021-10-29 15:23:50|4328||4328||4328||4327.5||177
1635521040000|2021-10-29 15:24:00|4327.5|4327.5|4328|4327|4328|4327.5|4327.5|4327|1122
1635521050000|2021-10-29 15:24:10|4327.5|4327.5|4328|4327.5|4328|4327.5|4327.5|4327.5|61
1635521060000|2021-10-29 15:24:20|4327.5|4327|4327|4326.5|4328|4327|4327|4326.5|1728
1635521070000|2021-10-29 15:24:30|4327.5|4327|4327|4326.5|4328|4327.5|4327|4326.5|1855
1635521080000|2021-10-29 15:24:40|4327.5||4327.5||4327.5||4327.5||75
1635521090000|2021-10-29 15:24:50|4328|4327|4327.5|4326.5|4328|4327|4327|4326.5|1810
1635521100000|2021-10-29 15:25:00|4327|4326|4327|4326|4327.5|4327|4326.5|4326|3386
1635521110000|2021-10-29 15:25:10|4327.5|4326.5|4327|4326.5|4327.5|4326.5|4327|4326|7687
1635521120000|2021-10-29 15:25:20|4327.5|4326|4327|4326.5|4327.5|4326.5|4326.5|4326|15684
1635521130000|2021-10-29 15:25:30|4327.5||4327||4327.5||4327||6610
1635521140000|2021-10-29 15:25:40|4326.5|4326|4326.5|4326|4326.5|4326|4325.5|4325|3208
1635521150000|2021-10-29 15:25:50|4327|4326.5|4327|4326.5|4327.5|4326.5|4326.5|4326|2752
1635521160000|2021-10-29 15:26:00|4327.5|4327|4329.5|4328.5|4329.5|4328.5|4327.5|4327|7103
1635521170000|2021-10-29 15:26:10|4329|4328|4332|4331|4332.5|4331.5|4328.5|4328|1722
1635521180000|2021-10-29 15:26:20|4331.5|4330.5|4332|4331|4333|4332|4331|4330.5|6406
1635521190000|2021-10-29 15:26:30|4332.5|4331.5|4333|4331.5|4334|4333.5|4331.5|4331.5|5093
1635521200000|2021-10-29 15:26:40|4333.5|4332|4334|4332.5|4334|4333|4333|4332|2037
1635521210000|2021-10-29 15:26:50|4333.5||4334||4334||4333.5||30
1635521220000|2021-10-29 15:27:00|4333.5|4332|4333.5|4332.5|4334|4332.5|4333|4332|1587
1635521230000|2021-10-29 15:27:10|4333|4332|4333.5|4332.5|4333.5|4333|4333|4332|2318
1635521240000|2021-10-29 15:27:20|4333|4332|4333.5|4332.5|4333.5|4332.5|4333|4332|1318
1635521250000|2021-10-29 15:27:30|4334|4333|4333.5|4332.5|4334|4333|4333.5|4332.5|3174
1635521260000|2021-10-29 15:27:40|4333|4332|4331|4330|4333.5|4332|4331|4330|3023
1635521270000|2021-10-29 15:27:50|4331.5|4330.5|4332|4331|4332.5|4331.5|4331.5|4330.5|1248
1635521280000|2021-10-29 15:28:00|4332.5|4331.5|4332|4331.5|4333|4331.5|4332|4331|1608
1635521290000|2021-10-29 15:28:10|4332.5|4331|4332|4331|4332.5|4331|4332|4331|1511
1635521300000|2021-10-29 15:28:20|4331.5|4331.5|4332.5|4331.5|4333|4332|4331.5|4331|4210
1635521310000|2021-10-29 15:28:30|4332|4331|4332|4331|4332.5|4331.5|4331.5|4331|2411
1635521320000|2021-10-29 15:28:40|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|4332|4331.5|484
1635521330000|2021-10-29 15:28:50|4332|4331|4332|4331|4332|4331|4332|4331|11
1635521340000|2021-10-29 15:29:00|4332.5|4331.5|4334|4333|4334|4333|4332|4331.5|6481
1635521350000|2021-10-29 15:29:10|4333.5|4332.5|4334.5|4333.5|4335.5|4334.5|4333.5|4332.5|1600
1635521360000|2021-10-29 15:29:20|4335|4334|4334.5|4333.5|4336.5|4335.5|4334.5|4333.5|6087
1635521370000|2021-10-29 15:29:30|4334|4333|4334.5|4333.5|4334.5|4333.5|4332.5|4331.5|1742
1635521380000|2021-10-29 15:29:40|4334|4333|4338.5|4336.5|4338.5|4336.5|4334|4333|7244
1635521390000|2021-10-29 15:29:50|4338|4337|4337.5|4336|4339.5|4338|4336|4335|3378
1635753610000|2021-11-01 08:00:10|4323.5|4316.5|4330|4327.5|4333.5|4330|4323.5|4316.5|87204
1635753620000|2021-11-01 08:00:20|4329.5|4327|4338.5|4336|4340|4338|4329.5|4327|3787
1635753630000|2021-11-01 08:00:30|4338|4335|4339|4336|4341|4339|4337.5|4335|2899
1635753640000|2021-11-01 08:00:40|4339.5|4336.5|4344|4339.5|4344.5|4342|4339.5|4336.5|4256
1635753650000|2021-11-01 08:00:50|4345|4340.5|4345|4343.5|4345|4344|4343.5|4340.5|671
1635753660000|2021-11-01 08:01:00|4344.5|4342|4345.5|4342.5|4348|4345|4344.5|4340.5|1286
1635753670000|2021-11-01 08:01:10|4345|4341.5|4342|4341|4347.5|4343|4342|4339|1616
1635753680000|2021-11-01 08:01:20|4342.5|4340|4342|4339|4342.5|4341|4341|4337|221
1635753690000|2021-11-01 08:01:30|4342.5|4339.5|4342.5|4339.5|4343.5|4341.5|4341|4337.5|1592
1635753700000|2021-11-01 08:01:40|4342|4339|4340|4337|4342|4339|4339.5|4335.5|889
1635753710000|2021-11-01 08:01:50|4339.5|4336|4343|4340.5|4343.5|4340.5|4338|4335|431
1635753720000|2021-11-01 08:02:00|4343.5|4341|4339.5|4336.5|4345|4342|4339.5|4336.5|948
1635753730000|2021-11-01 08:02:10|4338.5|4336|4338.5|4336|4339|4338.5|4337|4334.5|1703
1635753740000|2021-11-01 08:02:20|4338|4336.5|4337.5|4334.5|4338.5|4336.5|4337.5|4334.5|779
1635753750000|2021-11-01 08:02:30|4336.5|4332.5|4336.5|4334.5|4338.5|4335.5|4334|4331|2522
1635753760000|2021-11-01 08:02:40|4337|4335|4338|4335|4340.5|4337.5|4336.5|4334.5|3623
1635753770000|2021-11-01 08:02:50|4337.5|4334.5|4334|4331|4337.5|4335|4334|4331|1481
1635753780000|2021-11-01 08:03:00|4335|4331.5|4335.5|4333.5|4338|4334.5|4334.5|4331.5|2553
1635753790000|2021-11-01 08:03:10|4336|4333|4333|4329.5|4336|4333|4333|4329|358
1635753800000|2021-11-01 08:03:20|4334|4330|4333|4329|4335.5|4333|4333|4329|1026
1635753810000|2021-11-01 08:03:30|4332.5|4328.5|4331.5|4327.5|4332.5|4330|4331|4327.5|401
1635753820000|2021-11-01 08:03:40|4331|4327|4327.5|4324|4331|4327|4327.5|4323.5|492
1635753840000|2021-11-01 08:04:00|4328.5|4324.5|4328|4326|4329.5|4327.5|4326|4324|1397
1635753850000|2021-11-01 08:04:10|4327.5|4325|4328|4325|4328|4325|4327.5|4325|0
1635753860000|2021-11-01 08:04:20|4327.5|4325.5|4332|4329|4334.5|4331|4327.5|4325.5|3142
1635753870000|2021-11-01 08:04:30|4332.5|4329.5|4331.5|4328|4333|4330.5|4330.5|4328|33
1635753880000|2021-11-01 08:04:40|4331|4328.5|4327.5|4325|4332|4329|4327.5|4325|462
1635753890000|2021-11-01 08:04:50||4324.5||4325||4325||4324|54
1635753900000|2021-11-01 08:05:00|4327|4324.5|4329|4326.5|4329|4326.5|4324|4321.5|2690
1635753910000|2021-11-01 08:05:10|4328.5|4326|4330.5|4328.5|4331|4329|4326|4324.5|3497
1635753920000|2021-11-01 08:05:20|4331|4329|4331.5|4329|4333.5|4331.5|4331|4328.5|381
1635753930000|2021-11-01 08:05:30|4332|4328.5|4334|4332|4336|4333|4332|4328.5|1493
1635753940000|2021-11-01 08:05:40|4333.5|4331.5|4335.5|4332.5|4337.5|4335|4333.5|4331|1714
1635753950000|2021-11-01 08:05:50|4335|4333.5|4339|4336.5|4339|4337|4334.5|4333.5|1292
1635753960000|2021-11-01 08:06:00|4338.5|4336|4340|4338|4340.5|4339|4337|4335.5|1671
1635753970000|2021-11-01 08:06:10|4339.5|4337.5|4338.5|4336|4340.5|4338.5|4337.5|4334.5|4056
1635753980000|2021-11-01 08:06:20|4339|4336.5|4342|4339.5|4343.5|4341|4339|4336.5|5391
1635753990000|2021-11-01 08:06:30|4341.5|4340|4340|4338|4342|4340|4338.5|4337.5|612
1635754000000|2021-11-01 08:06:40|4340.5|4338.5|4340.5|4338.5|4341|4339.5|4339.5|4338|1812
1635754010000|2021-11-01 08:06:50|4341|4339.5|4342|4340.5|4342|4340.5|4340.5|4339.5|381
1635754020000|2021-11-01 08:07:00|4342.5|4341|4344.5|4342|4345.5|4343.5|4342|4340.5|957
1635754030000|2021-11-01 08:07:10|4342.5|4341.5|4340|4337.5|4344.5|4342.5|4338.5|4336|5994
1635754040000|2021-11-01 08:07:20|4339.5|4337|4340|4338|4341.5|4339|4338.5|4336.5|852
1635754050000|2021-11-01 08:07:30|4341|4338.5|4341.5|4340.5|4342|4340.5|4341|4338.5|267
1635754060000|2021-11-01 08:07:40|4340.5|4339.5|4337|4336|4341.5|4340.5|4337|4334.5|2475
1635754070000|2021-11-01 08:07:50|4337.5|4335|4337|4334.5|4338.5|4337|4337|4334|842
1635754080000|2021-11-01 08:08:00|4337.5|4335|4341|4339|4341|4339|4337.5|4335|659
1635754090000|2021-11-01 08:08:10|4340.5|4339.5|4344|4342.5|4345|4343|4340.5|4339|1543
1635754100000|2021-11-01 08:08:20|4343.5|4342|4339|4338|4344|4342|4337.5|4335.5|3910
1635754110000|2021-11-01 08:08:30|4340|4338.5|4338.5|4336.5|4341|4338.5|4338.5|4336.5|546
1635754120000|2021-11-01 08:08:40|4338|4337|4340.5|4339|4341.5|4339|4338|4337|640
1635754130000|2021-11-01 08:08:50|4341|4339.5|4342.5|4340|4343|4340.5|4340.5|4339|512
1635754140000|2021-11-01 08:09:00|4342|4340.5|4345|4343|4346|4344|4342|4340.5|2650
1635754150000|2021-11-01 08:09:10|4344.5|4343.5|4342|4340|4345.5|4344|4342|4340|1367
1635754160000|2021-11-01 08:09:20|4342.5|4339.5|4344|4342|4344.5|4342|4342.5|4339.5|1002
1635754170000|2021-11-01 08:09:30|4344.5|4342.5|4345.5|4343.5|4345.5|4344|4344.5|4342.5|771
1635754180000|2021-11-01 08:09:40|4345|4343|4343.5|4341.5|4345|4343|4343.5|4341|3074
1635754190000|2021-11-01 08:09:50|4342.5||4343.5||4343.5||4342.5||230
1635754200000|2021-11-01 08:10:00|4344|4342|4346.5|4345.5|4347.5|4345.5|4343.5|4342|1381
1635754210000|2021-11-01 08:10:10|4347.5|4346|4350|4348|4350|4348|4346.5|4346|753
1635754220000|2021-11-01 08:10:20|4349.5|4348.5|4352.5|4350.5|4353|4351|4348.5|4347.5|3429
1635754230000|2021-11-01 08:10:30|4352|4350|4346.5|4345|4352|4350|4346.5|4345|12642
1635754240000|2021-11-01 08:10:40|4346|4344|4346.5|4344|4346.5|4344.5|4344|4341.5|1438
1635754250000|2021-11-01 08:10:50|4346|4343.5|4341.5|4340|4346|4344|4341.5|4340|5929
1635754260000|2021-11-01 08:11:00|4342.5|4340.5|4343.5|4341.5|4345|4343.5|4341.5|4340|2718
1635754270000|2021-11-01 08:11:10|4343|4341|4343|4341.5|4345|4342.5|4342.5|4341|288
1635754280000|2021-11-01 08:11:20|4342.5|4340.5|4341.5|4340|4342.5|4340.5|4340.5|4340|1778
1635754290000|2021-11-01 08:11:30|4342|4340.5|4341.5|4340.5|4342|4340.5|4341.5|4340.5|134
1635754300000|2021-11-01 08:11:40|4341|4340|4339|4337.5|4341|4340.5|4338.5|4336.5|5659
1635754310000|2021-11-01 08:11:50|4338.5|4338|4338|4337|4339|4338|4337.5|4336.5|2984
1635754320000|2021-11-01 08:12:00|4338.5|4337.5|4338.5|4337|4339|4337.5|4338|4337|673
1635754330000|2021-11-01 08:12:10|4338|4336.5|4337.5|4335.5|4338.5|4336.5|4337|4335|1211
1635754340000|2021-11-01 08:12:20|4337|4336.5|4338.5|4336.5|4338.5|4337.5|4337|4335.5|2104
1635754350000|2021-11-01 08:12:30|4338|4337|4337.5|4336.5|4338.5|4337|4337.5|4336.5|294
1635754360000|2021-11-01 08:12:40|4337|4335.5|4335.5|4334|4337|4335.5|4333|4330.5|1115
1635754370000|2021-11-01 08:12:50|4335|4333.5|4335.5|4334|4335.5|4334|4334|4332.5|798
1635754380000|2021-11-01 08:13:00|4336|4334.5|4336|4334.5|4337.5|4335|4335|4333|2011
1635754390000|2021-11-01 08:13:10|4336.5||4336.5||4336.5||4336||68
1635754400000|2021-11-01 08:13:20|4336|4335|4337.5|4336.5|4338.5|4337.5|4336|4334.5|2347
1635754410000|2021-11-01 08:13:30|4337|4336|4337.5|4336|4338.5|4336.5|4337|4336|607
1635754420000|2021-11-01 08:13:40|4337|4336.5|4338.5|4336.5|4338.5|4336.5|4337|4336|194
1635754430000|2021-11-01 08:13:50|4338|4336|4337|4335.5|4338.5|4337|4336|4334|2771
1635754440000|2021-11-01 08:14:00|4337.5|4336|4338|4336.5|4338.5|4336.5|4337|4335.5|356
1635754450000|2021-11-01 08:14:10|4338.5|4337|4341.5|4340.5|4342|4340.5|4338|4336.5|1102
1635754460000|2021-11-01 08:14:20|4342|4339.5|4340|4338.5|4342|4339.5|4338|4336.5|781
1635754470000|2021-11-01 08:14:30|4340.5|4338|4340.5|4338.5|4340.5|4338.5|4339.5|4337.5|0
1635754480000|2021-11-01 08:14:40|4340|4337.5|4339.5|4337.5|4340.5|4338.5|4339.5|4337.5|0
1635754490000|2021-11-01 08:14:50|4340|4338.5|4336|4334.5|4340|4338.5|4336|4334.5|215
1635754500000|2021-11-01 08:15:00|4336.5|4335|4338|4337|4339.5|4337.5|4336.5|4335|994
1635754510000|2021-11-01 08:15:10|4338.5|4337.5|4338|4337|4338.5|4337.5|4338|4337|1706
1635754520000|2021-11-01 08:15:20|4337.5|4336|4334.5|4333.5|4338|4336|4334.5|4332|887
1635754530000|2021-11-01 08:15:30|4334|4333|4334.5|4333.5|4335.5|4333.5|4334|4332.5|12
1635754540000|2021-11-01 08:15:40|4334|4334|4336.5|4334.5|4337.5|4335.5|4334|4332.5|1094
1635754550000|2021-11-01 08:15:50|4337|4335|4336.5|4335.5|4337.5|4335.5|4335.5|4334.5|148
1635754560000|2021-11-01 08:16:00|4337|4336|4338|4336.5|4339|4337.5|4336.5|4335.5|1268
1635754570000|2021-11-01 08:16:10|4337.5|4335.5|4336|4334.5|4337.5|4336|4336|4334|1061
1635754580000|2021-11-01 08:16:20|4336.5|4335|4334.5|4333|4337|4335|4333.5|4332.5|4909
1635754590000|2021-11-01 08:16:30|4334|4332.5|4335.5|4334|4335.5|4335|4333|4332.5|3303
1635754600000|2021-11-01 08:16:40|4335|4333.5|4332.5|4331|4335.5|4333.5|4331.5|4330|4784
1635754610000|2021-11-01 08:16:50|4332|4330.5|4333.5|4332|4333.5|4332|4331.5|4330.5|543
1635754620000|2021-11-01 08:17:00|4334|4332.5|4335.5|4334.5|4336.5|4334.5|4333|4332.5|4321
1635754630000|2021-11-01 08:17:10|4336|4335|4338.5|4336.5|4339|4337|4336|4335|630
1635754640000|2021-11-01 08:17:20|4338|4337|4338.5|4337|4338.5|4337|4337.5|4336.5|282
1635754650000|2021-11-01 08:17:30|4338|4337.5|4339.5|4338|4339.5|4338.5|4338|4337|683
1635754660000|2021-11-01 08:17:40|4339|4338.5|4339|4338|4340|4338.5|4339|4338|263
1635754670000|2021-11-01 08:17:50|4338.5|4337.5|4335|4333.5|4339|4338|4335|4333.5|7535
1635754680000|2021-11-01 08:18:00|4334.5|4334|4334|4332.5|4336|4334|4334|4332.5|4995
1635754690000|2021-11-01 08:18:10|4334.5|4333|4334|4333|4335|4333.5|4334|4333|310
1635754700000|2021-11-01 08:18:20|4333.5|4332.5|4335|4333.5|4335.5|4334.5|4333.5|4332.5|5153
1635754710000|2021-11-01 08:18:30|4335.5|4334|4337|4336|4338|4336|4335|4334|3145
1635754720000|2021-11-01 08:18:40|4337.5|4335.5|4337|4336|4337.5|4336|4337|4335|1522
1635754730000|2021-11-01 08:18:50|4336.5|4335|4335|4333.5|4336.5|4335|4335|4333|257
1635754740000|2021-11-01 08:19:00|4335.5|4334|4338|4337|4338|4337|4335.5|4334|1433
1635754750000|2021-11-01 08:19:10|4338.5|4337.5|4338|4337|4339|4337.5|4338|4337|310
1635754760000|2021-11-01 08:19:20|4338.5|4337.5|4339|4338|4339|4338|4338|4337|50
1635754770000|2021-11-01 08:19:30|4338.5|4337.5|4338.5|4337|4338.5|4338|4338|4337|982
1635754780000|2021-11-01 08:19:40|4338|4337.5|4335|4334|4338|4337.5|4335|4334|447
1635754790000|2021-11-01 08:19:50|4335.5|4334.5|4335|4334|4336|4334.5|4335|4334|193
1635754800000|2021-11-01 08:20:00|4335.5|4334.5|4335|4334|4336|4334.5|4335|4334|0
1635754810000|2021-11-01 08:20:10|4334.5|4333.5|4334|4333|4335|4334|4334|4333|477
1635754820000|2021-11-01 08:20:20|4334.5||4334.5||4334.5||4334||123
1635754830000|2021-11-01 08:20:30|4334|4333.5|4334.5|4333|4334.5|4334|4333|4332.5|1175
1635754840000|2021-11-01 08:20:40|4335|4333.5|4335|4334|4336|4334.5|4334.5|4333|1419
1635754850000|2021-11-01 08:20:50|4335.5|4334.5|4334.5|4333|4336.5|4334.5|4334|4332.5|50
1635754860000|2021-11-01 08:21:00|4334|4332.5|4335.5|4334.5|4336|4335.5|4334|4332|1747
1635754870000|2021-11-01 08:21:10|4335|4334|4336|4335.5|4336|4335.5|4335|4334|1596
1635754880000|2021-11-01 08:21:20|4336.5|4336|4334.5|4333.5|4337|4336|4334|4333|1092
1635754890000|2021-11-01 08:21:30|4334|4333|4332.5|4331.5|4334|4333|4332.5|4331.5|335
1635754900000|2021-11-01 08:21:40|4333|4332|4333|4331.5|4333.5|4332|4333|4331.5|0
1635754910000|2021-11-01 08:21:50|4333.5|4332|4331.5|4330.5|4333.5|4332|4331.5|4330|1583
1635754920000|2021-11-01 08:22:00|4332|4331|4336.5|4335|4336.5|4335|4332|4330.5|3252
1635754930000|2021-11-01 08:22:10|4336|4334.5|4339|4337.5|4340.5|4339|4336|4334.5|1600
1635754940000|2021-11-01 08:22:20|4339.5|4338|4339|4337.5|4340|4338.5|4339|4337.5|541
1635754950000|2021-11-01 08:22:30|4340|4338|4340.5|4339|4341.5|4339|4339.5|4338|1204
1635754960000|2021-11-01 08:22:40|4341|4339.5|4340.5|4339|4342|4340|4339.5|4339|2122
1635754970000|2021-11-01 08:22:50|4340|4339.5|4339.5|4338.5|4340|4339.5|4339.5|4338|0
1635754980000|2021-11-01 08:23:00|4340.5|4339|4340|4338.5|4340.5|4339|4339.5|4338.5|870
1635754990000|2021-11-01 08:23:10|4339.5|4339|4338.5|4336.5|4340|4339.5|4338.5|4336.5|2967
1635755000000|2021-11-01 08:23:20|4338|4337|4337.5|4336.5|4338.5|4337|4337.5|4336.5|411
1635755010000|2021-11-01 08:23:30|4338|4337|4339.5|4338|4340.5|4339|4338|4336.5|3492
1635755020000|2021-11-01 08:23:40|4339|4337.5|4337.5|4336|4339|4337.5|4337|4335|367
1635755030000|2021-11-01 08:23:50|4337|4336.5|4338.5|4337|4339|4337.5|4337|4336.5|1059
1635755040000|2021-11-01 08:24:00|4339|4337.5|4339|4338|4341|4339.5|4339|4337.5|220
1635755050000|2021-11-01 08:24:10|4338.5|4337.5|4338.5|4337|4338.5|4337.5|4338.5|4337|53
1635755060000|2021-11-01 08:24:20|4339|4337.5|4339|4338.5|4339|4338.5|4339|4337.5|374
1635755070000|2021-11-01 08:24:30|4340|4339|4339.5|4338.5|4340.5|4339|4339.5|4338.5|1
1635755080000|2021-11-01 08:24:40|4339|4338|4339.5|4338|4339.5|4338|4338.5|4337|1059
1635755090000|2021-11-01 08:24:50|4339|4337.5|4338.5|4337|4339|4337.5|4338.5|4337|504
1635755100000|2021-11-01 08:25:00|4338|4336.5|4337.5|4336.5|4338|4336.5|4337.5|4335.5|459
1635755110000|2021-11-01 08:25:10|4338|4337|4340|4338|4340|4338|4338|4337|323
1635755120000|2021-11-01 08:25:20|4339.5|4337|4338|4336.5|4340|4337|4337|4336|489
1635755130000|2021-11-01 08:25:30|4337.5|4336|4338|4336|4338|4336.5|4336.5|4335|1049
1635755140000|2021-11-01 08:25:40|4337|4335.5|4336|4335|4337.5|4336|4336|4335|486
1635755150000|2021-11-01 08:25:50|4336.5|4334.5|4336|4334.5|4337|4335|4335|4334|1552
1635755160000|2021-11-01 08:26:00|4336.5|4335|4337|4336|4337|4336|4336.5|4335|1004
1635755170000|2021-11-01 08:26:10|4337.5|4335.5|4336.5|4335.5|4337.5|4335.5|4336.5|4335.5|227
1635755180000|2021-11-01 08:26:20|4337|4335|4337|4335|4337.5|4336|4336|4334.5|831
1635755190000|2021-11-01 08:26:30|4336.5|4334.5|4336|4335|4337|4335.5|4336|4334.5|393
1635755200000|2021-11-01 08:26:40|4335.5|4334.5|4333.5|4332|4336|4334.5|4333|4332|2294
1635755210000|2021-11-01 08:26:50|4333|4332.5|4334|4332.5|4335|4333|4333|4331.5|470
1635755220000|2021-11-01 08:27:00|4333.5|4332|4335.5|4334.5|4336|4334.5|4333|4331.5|3935
1635755230000|2021-11-01 08:27:10|4336|4335|4334|4333|4336.5|4335.5|4334|4333|2377
1635755240000|2021-11-01 08:27:20|4335|4333.5|4336.5|4335|4337|4335|4334.5|4333.5|1531
1635755250000|2021-11-01 08:27:30|4337|4335.5|4338.5|4337|4339|4337|4337|4335|808
1635755260000|2021-11-01 08:27:40|4338|4337.5|4339.5|4338|4340|4338.5|4338|4337.5|1879
1635755270000|2021-11-01 08:27:50|4340|4338.5|4336.5|4335|4340|4338.5|4336.5|4335|1257
1635755280000|2021-11-01 08:28:00|4336|4334.5|4335|4334.5|4336.5|4334.5|4335|4334|171
1635755290000|2021-11-01 08:28:10|4335.5||4335.5||4335.5||4335.5||23
1635755300000|2021-11-01 08:28:20|4336|4335|4335.5|4334|4336.5|4335|4333.5|4332|582
1635755310000|2021-11-01 08:28:30|4335|4333.5|4336.5|4334.5|4336.5|4334.5|4334.5|4333.5|450
1635755320000|2021-11-01 08:28:40|4336|4334|4336.5|4334.5|4336.5|4334.5|4335.5|4334|291
1635755330000|2021-11-01 08:28:50|4336|4335|4338|4336.5|4338|4337|4335.5|4335|1517
1635755340000|2021-11-01 08:29:00|4337.5|4337|4338.5|4337|4338.5|4337|4337.5|4337|768
1635755350000|2021-11-01 08:29:10|4339|4337.5|4339|4337.5|4339.5|4338|4338|4337|542
1635755370000|2021-11-01 08:29:30|4339.5|4338|4338|4336.5|4339.5|4338|4337|4336.5|980
1635755380000|2021-11-01 08:29:40|4337.5|4336|4337|4336|4337.5|4336.5|4335.5|4334|955
1635755390000|2021-11-01 08:29:50|4337.5|4336.5|4337|4336|4338.5|4336.5|4337|4336|1517
1635755400000|2021-11-01 08:30:00|4337.5|4336.5|4339|4337.5|4339|4337.5|4337.5|4336.5|1595
1635755410000|2021-11-01 08:30:10|4339.5|4338|4343|4341|4343.5|4342|4339|4338|1123
1635755420000|2021-11-01 08:30:20|4342.5|4340.5|4337|4335.5|4342.5|4340.5|4336|4335|4463
1635755430000|2021-11-01 08:30:30|4336.5|4335|4336|4335|4337|4335.5|4335.5|4334.5|1436
1635755440000|2021-11-01 08:30:40|4335.5|4334.5|4334.5|4333|4336.5|4335.5|4334|4332.5|3861
1635755450000|2021-11-01 08:30:50|4335|4334|4334.5|4333|4335|4334.5|4333.5|4333|1487
1635755460000|2021-11-01 08:31:00|4334|4332.5|4335|4334|4335|4334|4333.5|4332.5|1647
1635755470000|2021-11-01 08:31:10|4334.5|4333|4333|4331.5|4334.5|4333.5|4333|4331.5|627
1635755480000|2021-11-01 08:31:20|4332.5|4332|4334.5|4333|4335|4333.5|4332.5|4332|1225
1635755490000|2021-11-01 08:31:30|4335|4333.5|4334.5|4333|4335|4334|4334|4332.5|252
1635755500000|2021-11-01 08:31:40|4334|4332.5|4334|4332.5|4334|4333|4333.5|4332.5|1011
1635755510000|2021-11-01 08:31:50|4333.5|4333|4333.5|4333|4335|4333|4333.5|4332.5|422
1635755520000|2021-11-01 08:32:00|4333|4332.5|4334.5|4333.5|4335|4334|4332.5|4332|1485
1635755530000|2021-11-01 08:32:10|4335|4334|4335|4334|4335.5|4334.5|4335|4334|731
1635755540000|2021-11-01 08:32:20|4335.5|4334.5|4335.5|4334.5|4335.5|4335|4335|4334|353
1635755550000|2021-11-01 08:32:30|4335|4334|4336|4335.5|4336.5|4335.5|4335|4334|878
1635755560000|2021-11-01 08:32:40|4336.5|4335|4339|4337.5|4339|4338.5|4336.5|4335|5823
1635755570000|2021-11-01 08:32:50|4338.5|4338|4336|4335|4338.5|4338|4336|4334.5|1125
1635755580000|2021-11-01 08:33:00|4335.5|4334.5|4336.5|4335.5|4337.5|4336.5|4335.5|4334.5|1324
1635755590000|2021-11-01 08:33:10|4336|4335|4336|4335|4336.5|4335.5|4334.5|4333.5|975
1635755600000|2021-11-01 08:33:20|4335.5|4334.5|4336|4335|4336|4335|4335.5|4334|581
1635755610000|2021-11-01 08:33:30|4336.5|4335.5|4337.5|4336|4338|4336.5|4336.5|4335.5|786
1635755620000|2021-11-01 08:33:40|4338|4336.5|4339|4337.5|4339|4337.5|4337.5|4336.5|747
1635755630000|2021-11-01 08:33:50|4338.5|4338|4339|4338|4339.5|4338.5|4338.5|4337.5|1296
1635755640000|2021-11-01 08:34:00|4339.5|4338.5|4340|4339|4340.5|4339.5|4339|4338|680
1635755650000|2021-11-01 08:34:10|4340.5|4339.5|4340|4338.5|4340.5|4339.5|4339.5|4338|1243
1635755660000|2021-11-01 08:34:20|4339.5|4339|4339|4338|4339.5|4339|4339|4338|195
1635755670000|2021-11-01 08:34:30|4338.5|4337.5|4339|4338.5|4339|4338.5|4338|4336.5|1466
1635755680000|2021-11-01 08:34:40|4338.5|4338|4340|4339|4341|4339.5|4338.5|4337.5|998
1635755690000|2021-11-01 08:34:50|4340.5|4339.5|4342|4340.5|4342.5|4341|4340.5|4339.5|1010
1635755700000|2021-11-01 08:35:00|4342.5|4341|4342|4341.5|4343|4341.5|4342|4340.5|1141
1635755710000|2021-11-01 08:35:10|4342.5|4342|4343.5|4342|4344|4342.5|4342|4341|2745
1635755720000|2021-11-01 08:35:20|4343|4342.5|4345.5|4344.5|4346|4344.5|4343|4342|661
1635755730000|2021-11-01 08:35:30|4345|4344|4345.5|4344|4345.5|4344.5|4344|4342.5|3534
1635755740000|2021-11-01 08:35:40|4345|4344.5|4345.5|4344|4346|4345|4345|4344|2293
1635755750000|2021-11-01 08:35:50|4346|4344.5|4346.5|4345.5|4347|4345.5|4345|4344|1320
1635755760000|2021-11-01 08:36:00|4346|4345|4346|4344.5|4346.5|4345.5|4345.5|4344.5|1045
1635755770000|2021-11-01 08:36:10|4346.5|4345|4347|4346.5|4347|4346.5|4346.5|4345|0
1635755780000|2021-11-01 08:36:20|4347.5|4347|4348.5|4347.5|4348.5|4347.5|4347.5|4346.5|989
1635755790000|2021-11-01 08:36:30|4348|4347|4347.5|4347|4348|4347|4347|4346.5|2351
1635755800000|2021-11-01 08:36:40|4348|4346.5|4346.5|4345.5|4348|4347|4346|4345|1331
1635755810000|2021-11-01 08:36:50|4347|4345|4348|4347|4348|4347.5|4346.5|4345|2728
1635755820000|2021-11-01 08:37:00|4347.5|4346.5|4346.5|4345|4347.5|4347|4345|4344.5|2057
1635755830000|2021-11-01 08:37:10|4346|4344.5|4345.5|4344.5|4346.5|4345|4345.5|4344.5|326
1635755840000|2021-11-01 08:37:20|4346|4345|4347|4346|4347.5|4346.5|4346|4345|1100
1635755850000|2021-11-01 08:37:30|4346.5|4345.5|4346|4345|4346.5|4345.5|4345|4344.5|3569
1635755860000|2021-11-01 08:37:40|4346.5|4345.5|4347.5|4347|4348|4347|4346.5|4345.5|370
1635755870000|2021-11-01 08:37:50|4348|4347.5|4348|4347|4348.5|4347.5|4347.5|4347|331
1635755880000|2021-11-01 08:38:00|4348.5|4347.5|4346|4345|4348.5|4347.5|4346|4344.5|2821
1635755890000|2021-11-01 08:38:10|4346.5|4345.5|4346|4345.5|4347.5|4346.5|4345.5|4345|1217
1635755900000|2021-11-01 08:38:20|4346.5|4345|4346|4345|4346.5|4345.5|4346|4345|495
1635755910000|2021-11-01 08:38:30|4345.5|4344.5|4346.5|4345.5|4346.5|4345.5|4344|4343.5|3593
1635755920000|2021-11-01 08:38:40|4347|4346|4347|4346|4347.5|4346.5|4346.5|4346|969
1635755930000|2021-11-01 08:38:50|4347.5|4346.5|4348|4347|4348.5|4347|4346.5|4346|2690
1635755940000|2021-11-01 08:39:00|4348.5|4347.5|4346.5|4346|4348.5|4347.5|4346.5|4346|1711
1635755950000|2021-11-01 08:39:10|4346|4345.5|4346.5|4345.5|4346.5|4346|4345.5|4344.5|1384
1635755960000|2021-11-01 08:39:20|4347|4346|4347.5|4346.5|4348|4347|4346.5|4346|1341
1635755970000|2021-11-01 08:39:30|4348|4347|4347.5|4346.5|4348.5|4348|4347|4346.5|3279
1635755980000|2021-11-01 08:39:40|4348|4347|4348|4347|4348.5|4347.5|4347.5|4347|150
1635755990000|2021-11-01 08:39:50|4348.5|4347.5|4349|4348|4349.5|4348|4348|4347.5|468
1635756000000|2021-11-01 08:40:00|4348.5|4347.5|4348.5|4347.5|4348.5|4348|4348|4347.5|800
1635756010000|2021-11-01 08:40:10|4349|4348|4349.5|4348.5|4350|4349|4349|4348|311
1635756020000|2021-11-01 08:40:20|4350|4349|4349.5|4349|4350|4349|4349.5|4348.5|299
1635756030000|2021-11-01 08:40:30|4350|4349.5|4350|4349|4350.5|4349.5|4349.5|4349|569
1635756040000|2021-11-01 08:40:40|4349.5|4348|4350.5|4349.5|4351|4350|4349.5|4348|3547
1635756050000|2021-11-01 08:40:50|4351|4349|4350.5|4349|4351|4349|4350|4349|675
1635756060000|2021-11-01 08:41:00|4350|4349.5|4353|4351.5|4353|4352.5|4350|4349.5|1033
1635756070000|2021-11-01 08:41:10|4352.5||4353||4353||4352||250
1635756080000|2021-11-01 08:41:20|4352.5|4351|4351|4350|4352.5|4351|4351|4350|2086
1635756090000|2021-11-01 08:41:30|4350.5|4349.5|4352|4350.5|4352|4350.5|4350|4349.5|2514
1635756100000|2021-11-01 08:41:40|4352.5|4351|4353|4352|4354|4353|4352.5|4351|7854
1635756110000|2021-11-01 08:41:50|4353.5|4352.5|4351.5|4350.5|4353.5|4353|4351.5|4350.5|1453
1635756120000|2021-11-01 08:42:00|4352|4351|4353.5|4352.5|4355|4354|4352|4350.5|2857
1635756130000|2021-11-01 08:42:10|4353|4352|4353|4352.5|4353|4352.5|4352.5|4351.5|325
1635756140000|2021-11-01 08:42:20|4353.5|4353|4355|4354|4355|4354.5|4353.5|4353|912
1635756150000|2021-11-01 08:42:30|4354.5|4353.5|4354.5|4353.5|4355|4353.5|4354.5|4353.5|20
1635756160000|2021-11-01 08:42:40|4355||4354.5||4355||4354.5||0
1635756170000|2021-11-01 08:42:50|4354|4353|4353|4352|4354|4353|4352.5|4351.5|911
1635756180000|2021-11-01 08:43:00|4352.5|4352.5|4353.5|4352.5|4354.5|4354|4352.5|4352.5|468
1635756190000|2021-11-01 08:43:10|4354||4354||4354||4354||0
1635756200000|2021-11-01 08:43:20|4353.5|4352|4352.5|4352|4353.5|4352|4351.5|4350.5|956
1635756210000|2021-11-01 08:43:30|4353||4353||4353||4353||137
1635756220000|2021-11-01 08:43:40|4353.5|4352.5|4354|4353|4354|4353.5|4353.5|4352|302
1635756230000|2021-11-01 08:43:50|4354.5|4353.5|4354|4353|4354.5|4353.5|4354|4353|473
1635756240000|2021-11-01 08:44:00|4353|4352.5|4354|4353|4354.5|4353|4353|4352.5|800
1635756250000|2021-11-01 08:44:10|4354.5|4353.5|4355|4354|4356.5|4355|4354.5|4353.5|4223
1635756260000|2021-11-01 08:44:20|4354|4354.5|4352|4351|4354|4354.5|4352|4351|2499
1635756270000|2021-11-01 08:44:30|4351|4350.5|4351|4350|4351|4350.5|4350.5|4349.5|1518
1635756280000|2021-11-01 08:44:40|4351.5|4350.5|4353|4352|4353|4352.5|4351.5|4350.5|3354
1635756300000|2021-11-01 08:45:00|4353.5|4352.5|4354|4352.5|4354|4353|4353.5|4352.5|2240
1635756310000|2021-11-01 08:45:10|4354.5|4353|4354.5|4353|4354.5|4353.5|4353.5|4352.5|919
1635756320000|2021-11-01 08:45:20|4354|4353.5|4354|4353|4354|4353.5|4353.5|4352.5|150
1635756330000|2021-11-01 08:45:30|4354.5|4354|4357|4356|4358|4357|4354.5|4353.5|2980
1635756340000|2021-11-01 08:45:40|4357.5|4356.5|4356|4355.5|4357.5|4356.5|4355.5|4355|783
1635756350000|2021-11-01 08:45:50|4356.5|4356|4357|4356|4358|4357|4356.5|4356|533
1635756360000|2021-11-01 08:46:00|4357.5|4356.5|4357.5|4356.5|4358|4357|4356.5|4356|978
1635756370000|2021-11-01 08:46:10|4357|4356|4357.5|4356|4357.5|4356|4356.5|4356|267
1635756380000|2021-11-01 08:46:20|4357|4354|4355.5|4354.5|4357|4355.5|4355|4354|7109
1635756390000|2021-11-01 08:46:30|4355|4354|4356|4355|4356.5|4355.5|4354.5|4354|3727
1635756400000|2021-11-01 08:46:40|4356.5|4355.5|4356.5|4355.5|4357|4356|4356|4355|2571
1635756410000|2021-11-01 08:46:50|4356|4355|4355.5|4354|4356|4355.5|4354.5|4354|914
1635756420000|2021-11-01 08:47:00|4356|4355.5|4355.5|4354.5|4356.5|4355.5|4355.5|4354|932
1635756430000|2021-11-01 08:47:10|4356|4355|4356|4355|4356.5|4355.5|4355.5|4354.5|1153
1635756440000|2021-11-01 08:47:20|4355.5|4354.5|4356|4354.5|4356.5|4355.5|4355.5|4354.5|312
1635756450000|2021-11-01 08:47:30|4355.5|4354|4355.5|4354.5|4355.5|4354.5|4355|4353.5|1408
1635756460000|2021-11-01 08:47:40|4355|4354|4353.5|4353|4355|4354|4353|4352|1843
1635756470000|2021-11-01 08:47:50|4354|4353.5|4354.5|4353.5|4354.5|4353.5|4353.5|4353|389
1635756480000|2021-11-01 08:48:00|4355|4354|4355|4354|4355.5|4354.5|4355|4354|0
1635756490000|2021-11-01 08:48:10|4354.5|4353.5|4353.5|4352.5|4354.5|4353.5|4353|4352|452
1635756500000|2021-11-01 08:48:20|4354|4352|4355|4353.5|4355|4354|4354|4352|197
1635756510000|2021-11-01 08:48:30|4355.5|4354|4355.5|4354.5|4355.5|4354.5|4355.5|4353.5|644
1635756520000|2021-11-01 08:48:40|4356|4355|4356.5|4355.5|4357|4356|4356|4355|1433
1635756530000|2021-11-01 08:48:50|4357|4356|4356.5|4355.5|4357|4356.5|4356.5|4355.5|840
1635756540000|2021-11-01 08:49:00|4356|4355|4356|4354.5|4356|4355|4355|4353.5|479
1635756550000|2021-11-01 08:49:10|4355.5|4355|4355.5|4354|4355.5|4355|4355|4354|690
1635756560000|2021-11-01 08:49:20|4356|4354.5|4356|4354.5|4356|4355|4355.5|4354.5|0
1635756570000|2021-11-01 08:49:30|4356.5|4355|4354.5|4353.5|4356.5|4355.5|4354.5|4353.5|317
1635756580000|2021-11-01 08:49:40|4355|4354|4357|4356|4357|4356.5|4354.5|4354|278
1635756590000|2021-11-01 08:49:50|4357.5|4356.5|4358|4357|4358.5|4358|4357.5|4356.5|1233
1635756600000|2021-11-01 08:50:00|4357.5|4356.5|4358|4357|4358|4357|4357.5|4356|0
1635756610000|2021-11-01 08:50:10|4358.5|4357.5|4358|4357|4358.5|4358|4358|4357|888
1635756620000|2021-11-01 08:50:20|4357.5|4356.5|4356.5|4355.5|4357.5|4356.5|4356|4355.5|393
1635756630000|2021-11-01 08:50:30|4357|4356|4357.5|4356.5|4358|4357|4357|4356|2199
1635756640000|2021-11-01 08:50:40|4358|4357|4360|4359|4360|4359|4358|4357|2469
1635756650000|2021-11-01 08:50:50|4360.5|4359.5|4362|4360.5|4362|4361|4360.5|4359.5|3347
1635756660000|2021-11-01 08:51:00|4361.5|4361|4363|4362|4364|4363|4361.5|4361|985
1635756670000|2021-11-01 08:51:10|4362.5|4361.5|4364|4363.5|4365.5|4364.5|4362|4361.5|3927
1635756680000|2021-11-01 08:51:20|4364.5|4364|4366.5|4366|4366.5|4366|4364.5|4364|1889
1635756690000|2021-11-01 08:51:30|4367|4366.5|4367|4366|4368|4367.5|4366|4365|3518
1635756700000|2021-11-01 08:51:40|4366.5|4365.5|4366.5|4365.5|4366.5|4365.5|4366.5|4365.5|255
1635756710000|2021-11-01 08:51:50|4366|4365|4365|4364|4366.5|4365.5|4364.5|4363.5|2290
1635756720000|2021-11-01 08:52:00|4365.5|4363.5|4365.5|4364.5|4366.5|4365|4365|4363.5|1204
1635756730000|2021-11-01 08:52:10|4366|4365|4366.5|4365.5|4366.5|4365.5|4366|4365|457
1635756740000|2021-11-01 08:52:20|4367|4366|4367|4366|4367.5|4366.5|4366.5|4365.5|810
1635756750000|2021-11-01 08:52:30|4367.5|4366.5|4366.5|4365.5|4367.5|4366.5|4366|4365|4415
1635756760000|2021-11-01 08:52:40|4366|4365|4365|4364.5|4366|4365|4364|4363|974
1635756770000|2021-11-01 08:52:50|4364.5|4364|4364.5|4364|4365|4364|4364.5|4364|1351
1635756780000|2021-11-01 08:53:00|4365|4364.5|4366|4364.5|4366|4365|4364.5|4364.5|719
1635756790000|2021-11-01 08:53:10|4365.5|4365|4366.5|4365.5|4366.5|4365.5|4365.5|4365|500
1635756800000|2021-11-01 08:53:20|4367|4366|4365|4364.5|4367|4366|4365|4364.5|1812
1635756810000|2021-11-01 08:53:30|4365.5|4365|4366.5|4366|4367|4366|4365.5|4365|579
1635756820000|2021-11-01 08:53:40|4366|4365.5|4365.5|4364.5|4366|4365.5|4365.5|4364.5|185
1635756830000|2021-11-01 08:53:50|4366|4365|4364|4362.5|4366|4365|4363.5|4362.5|1872
1635756840000|2021-11-01 08:54:00|4364.5|4363|4363.5|4362.5|4364.5|4363.5|4363.5|4362.5|1363
1635756850000|2021-11-01 08:54:10|4363|4362|4363|4362.5|4363.5|4362.5|4363|4362|1510
1635756860000|2021-11-01 08:54:20|4363.5|4363|4364.5|4363.5|4365|4364.5|4363.5|4363|1257
1635756870000|2021-11-01 08:54:30|4363.5|4364|4362|4361|4364|4364|4362|4361|757
1635756880000|2021-11-01 08:54:40|4362.5|4361.5|4364.5|4363.5|4364.5|4363.5|4362.5|4361.5|2720
1635756890000|2021-11-01 08:54:50|4365|4364|4364|4363.5|4365|4364.5|4363|4362.5|5817
1635756900000|2021-11-01 08:55:00|4363.5|4363|4363.5|4362.5|4363.5|4363|4363.5|4362.5|155
1635756910000|2021-11-01 08:55:10|4363|4362|4363.5|4362.5|4363.5|4363|4362.5|4362|966
1635756920000|2021-11-01 08:55:20|4363|4362|4363|4362|4363|4362|4363|4362|811
1635756930000|2021-11-01 08:55:30|4362.5|4361.5|4362|4361.5|4362.5|4361.5|4362|4360.5|685
1635756940000|2021-11-01 08:55:40|4362.5||4362||4362.5||4362||43
1635756950000|2021-11-01 08:55:50|4362.5|4362|4362.5|4361.5|4363.5|4362.5|4362|4361.5|1932
1635756960000|2021-11-01 08:56:00|4362|4361|4362|4361|4362|4361|4361.5|4360.5|1171
1635756970000|2021-11-01 08:56:10|4362.5|4361.5|4360|4359.5|4363|4362|4360|4359.5|3671
1635756980000|2021-11-01 08:56:20|4360.5|4359|4359.5|4358.5|4360.5|4359|4359.5|4358.5|380
1635756990000|2021-11-01 08:56:30|4360|4359|4360.5|4360|4361|4360|4360|4358.5|2827
1635757000000|2021-11-01 08:56:40|4361|4359.5|4359.5|4359|4361|4359.5|4359.5|4358.5|327
1635757010000|2021-11-01 08:56:50|4360|4359.5|4360|4359|4360.5|4359.5|4359.5|4359|314
1635757020000|2021-11-01 08:57:00|4359.5|4358.5|4359.5|4359|4360|4359|4359.5|4358.5|417
1635757030000|2021-11-01 08:57:10|4360|4359.5|4360.5|4359|4361.5|4360.5|4360|4358.5|549
1635757040000|2021-11-01 08:57:20|4360|4358.5|4357.5|4356.5|4360|4358.5|4357.5|4356.5|182
1635757050000|2021-11-01 08:57:30|4358|4357|4359|4358|4359.5|4358|4357.5|4357|902
1635757060000|2021-11-01 08:57:40|4359.5|4358.5|4359.5|4358|4360.5|4359|4359|4358|718
1635757070000|2021-11-01 08:57:50|4359|4357.5|4359|4357.5|4359|4358|4358|4357.5|0
1635757080000|2021-11-01 08:58:00|4358.5||4359||4359||4358.5||0
1635757090000|2021-11-01 08:58:10|4359.5|4358|4359.5|4359|4360.5|4359.5|4359.5|4358|386
1635757100000|2021-11-01 08:58:20|4360|4359.5|4360|4359.5|4361.5|4361|4360|4359|1606
1635757110000|2021-11-01 08:58:30|4360.5|4359|4358.5|4357.5|4360.5|4359.5|4358.5|4357.5|1602
1635757120000|2021-11-01 08:58:40|4359|4358|4359|4358|4359|4358|4359|4358|0
1635757130000|2021-11-01 08:58:50|4358.5|4357.5|4358.5|4357.5|4359|4358|4358|4357|1094
1635757140000|2021-11-01 08:59:00|4359|4358|4359|4357.5|4360|4358.5|4358.5|4357.5|1084
1635757150000|2021-11-01 08:59:10|4359.5|4358|4359.5|4359|4360|4359|4359.5|4358|314
1635757160000|2021-11-01 08:59:20|4360|4359.5|4358.5|4358|4360.5|4360|4358|4357|453
1635757170000|2021-11-01 08:59:30||4357.5||4357.5||4357.5||4357.5|347
1635757180000|2021-11-01 08:59:40|4358|4357|4358.5|4357.5|4358.5|4358|4357.5|4357|219
1635757190000|2021-11-01 08:59:50|4358|4357|4356|4354.5|4358|4357.5|4355|4354|1296
1635757200000|2021-11-01 09:00:00|4355.5|4355|4357|4355.5|4357|4356|4355|4354.5|1817
1635757210000|2021-11-01 09:00:10|4356.5|4356|4359|4358|4359|4358|4356|4356|304
1635757220000|2021-11-01 09:00:20|4359.5||4359.5||4359.5||4359.5||0
1635757230000|2021-11-01 09:00:30|4359|4357.5|4357.5|4356|4359|4357.5|4357.5|4355.5|450
1635757240000|2021-11-01 09:00:40|4357|4355.5|4357|4355.5|4357|4355.5|4356.5|4355|347
1635757250000|2021-11-01 09:00:50|4356.5|4356|4356.5|4356|4358|4356.5|4356.5|4356|1100
1635757260000|2021-11-01 09:01:00|4357|4355.5|4357|4356|4357.5|4356|4357|4355|140
1635757270000|2021-11-01 09:01:10|4357.5|4355.5|4358|4357|4358|4357|4355.5|4354.5|1281
1635757280000|2021-11-01 09:01:20||4357.5||4357||4357.5||4357|5
1635757290000|2021-11-01 09:01:30|4357.5|4356.5|4357.5|4356|4357.5|4356.5|4357.5|4356|618
1635757300000|2021-11-01 09:01:40|4358|4356.5|4357.5|4357|4358|4357|4357.5|4356|91
1635757310000|2021-11-01 09:01:50|4358|4356.5|4359|4358|4359|4358|4357.5|4356.5|458
1635757320000|2021-11-01 09:02:00|4359.5|4358.5|4362.5|4361|4362.5|4361|4359.5|4358.5|529
1635757330000|2021-11-01 09:02:10|4362|4361.5|4363|4361.5|4364|4363|4362|4361|2952
1635757340000|2021-11-01 09:02:20|4362.5|4362|4362.5|4361.5|4363|4362|4362|4361.5|1421
1635757350000|2021-11-01 09:02:30|4362|4361|4361|4360.5|4362|4361|4361|4360.5|975
1635757360000|2021-11-01 09:02:40|4361.5|4360|4361.5|4360|4362|4360.5|4360|4359|2166
1635757370000|2021-11-01 09:02:50|4361|4359.5|4360.5|4360|4361|4360.5|4360.5|4359.5|300
1635757380000|2021-11-01 09:03:00|4361|4359.5|4362|4361|4363|4362|4361|4359.5|2564
1635757390000|2021-11-01 09:03:10|4362.5|4361.5|4364|4362.5|4364|4363|4361.5|4361|2155
1635757400000|2021-11-01 09:03:20|4363.5|4362|4363|4362|4363.5|4362|4363|4361.5|370
1635757410000|2021-11-01 09:03:30|4363.5|4362.5|4363|4362|4363.5|4362.5|4363|4362|691
1635757420000|2021-11-01 09:03:40||4361.5||4361.5||4362||4361.5|541
1635757430000|2021-11-01 09:03:50|4362.5|4361|4361.5|4360.5|4362.5|4361.5|4361|4360|1175
1635757440000|2021-11-01 09:04:00|4362|4360|4362|4361|4362|4361|4361|4360|438
1635757450000|2021-11-01 09:04:10|4361.5|4360.5|4361.5|4360.5|4361.5|4361|4361|4360.5|132
1635757460000|2021-11-01 09:04:20|4361|4360|4361.5|4360.5|4362|4361|4360|4358.5|5109
1635757470000|2021-11-01 09:04:30|4362|4361|4360|4359|4362|4361|4359|4358.5|1002
1635757490000|2021-11-01 09:04:50|4359.5|4358.5|4359.5|4358.5|4360|4358.5|4359.5|4358.5|411
1635757500000|2021-11-01 09:05:00|4359|4358|4360|4359|4360|4359.5|4358|4357.5|1662
1635757510000|2021-11-01 09:05:10|4359.5|4358.5|4358.5|4357.5|4359.5|4359|4358|4357|3143
1635757520000|2021-11-01 09:05:20|4358|4357|4358.5|4358|4358.5|4358|4357.5|4357|656
1635757530000|2021-11-01 09:05:30|4359|4358.5|4360.5|4359|4360.5|4359.5|4359|4358|2390
1635757540000|2021-11-01 09:05:40|4361|4359.5|4362|4361|4362|4361|4361|4359.5|326
1635757550000|2021-11-01 09:05:50|4362.5|4361.5|4362.5|4361|4363|4362|4362.5|4361|1613
1635757560000|2021-11-01 09:06:00|4363|4361.5|4364|4363|4364.5|4363|4363|4361.5|1521
1635757570000|2021-11-01 09:06:10|4363.5|4362.5|4363.5|4362.5|4364.5|4363.5|4363|4362|313
1635757580000|2021-11-01 09:06:20|4363|4362.5|4363.5|4362|4364.5|4362.5|4363|4362|485
1635757590000|2021-11-01 09:06:30|4363|4361.5|4362.5|4361|4363|4361.5|4361.5|4360|731
1635757600000|2021-11-01 09:06:40|4363.5|4362|4363.5|4362.5|4363.5|4362.5|4363|4361.5|755
1635757610000|2021-11-01 09:06:50|4364.5|4363|4364.5|4362.5|4364.5|4363|4364.5|4362.5|47
1635757620000|2021-11-01 09:07:00|4365|4363|4364.5|4363|4365|4363.5|4364|4362.5|0
1635757630000|2021-11-01 09:07:10|4365|4362.5|4365|4363.5|4365|4363.5|4365|4362.5|34
1635757640000|2021-11-01 09:07:20|4364.5|4364|4365|4363.5|4365|4364|4364.5|4363.5|265
1635757650000|2021-11-01 09:07:30|4364.5|4363|4366|4365|4366|4365|4364.5|4363|207
1635757660000|2021-11-01 09:07:40|4366.5|4364.5|4366|4364.5|4367.5|4364.5|4365.5|4364.5|438
1635757670000|2021-11-01 09:07:50|4366.5|4365|4366|4364|4366.5|4365|4365|4363.5|150
1635757680000|2021-11-01 09:08:00|4365|4363|4363|4361.5|4365.5|4364|4362.5|4361|297
1635757690000|2021-11-01 09:08:10|4363.5|4362|4362.5|4361|4363.5|4362|4362.5|4361|1626
1635757700000|2021-11-01 09:08:20|4363.5|4362|4363|4362|4364|4362.5|4363|4362|130
1635757710000|2021-11-01 09:08:30|4363.5|4361.5|4363|4361|4363.5|4361.5|4362.5|4361|161
1635757720000|2021-11-01 09:08:40|4364|4362.5|4364.5|4363|4364.5|4363|4364|4362.5|94
1635757730000|2021-11-01 09:08:50|4365|4363.5|4365|4363.5|4365|4363.5|4365|4363.5|82
1635757740000|2021-11-01 09:09:00|4365.5|4364|4366|4365|4366.5|4365|4365.5|4364|223
1635757750000|2021-11-01 09:09:10|4365.5|4364|4368|4366|4368|4366|4365.5|4364|271
1635757760000|2021-11-01 09:09:20|4367|4365.5|4367|4365|4367|4365.5|4366.5|4364.5|195
1635757770000|2021-11-01 09:09:30|4366|4364.5|4366.5|4364.5|4366.5|4365|4365.5|4364.5|46
1635757780000|2021-11-01 09:09:40|4367|4365.5|4366.5|4365|4367|4365.5|4366.5|4364.5|0
1635757790000|2021-11-01 09:09:50|4365.5|4364.5|4366|4364.5|4367|4365.5|4365.5|4364|0
1635757800000|2021-11-01 09:10:00|4366.5|4364|4367|4365.5|4367|4365.5|4365.5|4364|223
1635757810000|2021-11-01 09:10:10|4366.5|4365|4365.5|4364.5|4366.5|4365|4365.5|4364.5|30
1635757820000|2021-11-01 09:10:20|4366|4364|4366.5|4365|4366.5|4365|4366|4364|127
1635757830000|2021-11-01 09:10:30|4366|4364.5|4366|4364.5|4367|4365|4366|4364.5|117
1635757840000|2021-11-01 09:10:40|4365.5|4363.5|4365.5|4363.5|4365.5|4363.5|4365.5|4363.5|73
1635757850000|2021-11-01 09:10:50|4365||4365||4365.5||4365||0
1635757860000|2021-11-01 09:11:00|4364.5|4363|4364.5|4362.5|4364.5|4363|4364|4362.5|125
1635757870000|2021-11-01 09:11:10|4364|4363.5|4365|4363.5|4365|4363.5|4364|4363|0
1635757880000|2021-11-01 09:11:20|4364.5|4361|4363.5|4361.5|4364.5|4361.5|4362.5|4361|121
1635757890000|2021-11-01 09:11:30||4362.5||4362||4362.5||4362|22
1635757900000|2021-11-01 09:11:40|4363|4361.5|4361|4359.5|4363|4361.5|4361|4359.5|177
1635757910000|2021-11-01 09:11:50|4361.5|4360|4362|4360|4362|4360.5|4361|4359.5|153
1635757920000|2021-11-01 09:12:00|4361.5||4361.5||4361.5||4361.5||812
1635757930000|2021-11-01 09:12:10|4361||4361.5||4361.5||4361||307
1635757940000|2021-11-01 09:12:20|4362.5|4361|4360.5|4359|4363|4361.5|4360.5|4359|204
1635757950000|2021-11-01 09:12:30||4359.5||4359||4359.5||4359|110
1635757960000|2021-11-01 09:12:40|4361|4359.5|4359|4358|4361|4359.5|4359|4358|242
1635757970000|2021-11-01 09:12:50|4359.5|4358.5|4359.5|4358.5|4360|4358.5|4359.5|4358|497
1635757980000|2021-11-01 09:13:00|4360|4358|4359|4357.5|4360|4358|4358|4357|347
1635758000000|2021-11-01 09:13:20||4357||4357||4357||4357|0
1635758010000|2021-11-01 09:13:30|4360.5|4357.5|4360.5|4359|4361|4359|4360|4357.5|91
1635758020000|2021-11-01 09:13:40|4359.5|4358|4360|4358.5|4360|4358.5|4359.5|4358|78
1635758030000|2021-11-01 09:13:50|4359.5||4359.5||4359.5||4359.5||11
1635758040000|2021-11-01 09:14:00|4360|4358|4360|4358.5|4360|4358.5|4360|4358|0
1635758050000|2021-11-01 09:14:10|4360.5|4359|4359.5|4358|4361.5|4359.5|4359.5|4358|138
1635758060000|2021-11-01 09:14:20|||||||||15
1635758070000|2021-11-01 09:14:30|4359||4360||4360||4359||0
1635758080000|2021-11-01 09:14:40|4359.5||4359||4359.5||4359||10
1635758090000|2021-11-01 09:14:50|4359.5||4359.5||4359.5||4359||35
1635758100000|2021-11-01 09:15:00|4361|4359.5|4360.5|4359.5|4361|4359.5|4360.5|4359.5|20
1635758110000|2021-11-01 09:15:10|4361.5||4361||4361.5||4361||230
1635758120000|2021-11-01 09:15:20|4360.5|4359|4360|4359|4360.5|4359|4360|4359|130
1635758130000|2021-11-01 09:15:30|4358.5|4358.5|4358.5|4357|4358.5|4358.5|4358.5|4357|164
1635758140000|2021-11-01 09:15:40|4358|4356.5|4358.5|4357.5|4358.5|4357.5|4358|4356.5|210
1635758150000|2021-11-01 09:15:50|4360|4358.5|4359.5|4358|4360|4358.5|4359.5|4358|150
1635758160000|2021-11-01 09:16:00|4360|4359|4361|4359|4361|4360|4360|4359|550
1635758170000|2021-11-01 09:16:10|4360.5|4359.5|4360.5|4359|4360.5|4359.5|4360.5|4359|46
1635758180000|2021-11-01 09:16:20|4359.5|4358.5|4360.5|4358.5|4360.5|4358.5|4359.5|4358.5|137
1635758190000|2021-11-01 09:16:30|4360|4358|4359.5|4358.5|4360|4358.5|4359.5|4358|150
1635758200000|2021-11-01 09:16:40|4358.5|4357.5|4358.5|4357|4358.5|4357.5|4358.5|4356.5|293
1635758210000|2021-11-01 09:16:50|4358|4356.5|4358|4356.5|4358|4356.5|4357|4356|200
1635758220000|2021-11-01 09:17:00|4358.5|4357|4359|4357|4359|4357|4358.5|4356.5|6
1635758230000|2021-11-01 09:17:10|4358.5|4357.5|4359.5|4358.5|4359.5|4358.5|4358.5|4357|331
1635758240000|2021-11-01 09:17:20|4360.5|4358|4360.5|4358.5|4360.5|4359|4360.5|4358|0
1635758250000|2021-11-01 09:17:30|4360|4359.5|4360|4358.5|4361|4359.5|4360|4358.5|146
1635758260000|2021-11-01 09:17:40|4360.5|4359|4360|4359|4360.5|4359|4360|4358.5|0
1635758270000|2021-11-01 09:17:50|4359|4357.5|4359.5|4358|4359.5|4358|4358.5|4357|150
1635758280000|2021-11-01 09:18:00|4358.5|4357.5|4359|4357.5|4359|4357.5|4358.5|4357.5|114
1635758290000|2021-11-01 09:18:10|4358|4356|4358|4356.5|4358|4356.5|4358|4356|7
1635758300000|2021-11-01 09:18:20|||||||||46
1635758310000|2021-11-01 09:18:30|4357.5|4355.5|4357.5|4355.5|4357.5|4356|4357|4355.5|151
1635758320000|2021-11-01 09:18:40|4357|4356.5|4358|4356.5|4358|4356.5|4357|4356.5|48
1635758340000|2021-11-01 09:19:00|4359.5|4357.5|4359|4357.5|4359.5|4357.5|4359|4357.5|207
1635758350000|2021-11-01 09:19:10|4360|4358.5|4360|4358.5|4360|4358.5|4360|4358.5|83
1635758360000|2021-11-01 09:19:20|4359.5|4358|4360|4359|4360|4359|4359|4358|125
1635758370000|2021-11-01 09:19:30|4361|4358.5|4359.5|4358|4361|4358.5|4359.5|4358|169
1635758380000|2021-11-01 09:19:40|4360|4358.5|4360|4358.5|4360|4358.5|4360|4358.5|45
1635758390000|2021-11-01 09:19:50|4359.5|4358|4358.5|4356.5|4359.5|4358|4358.5|4356.5|27
1635758400000|2021-11-01 09:20:00|4357.5|4356|4358.5|4357|4358.5|4357|4357|4355.5|178
1635758410000|2021-11-01 09:20:10|4358|4356.5|4358.5|4357|4358.5|4357|4358|4356.5|0
1635758420000|2021-11-01 09:20:20|4358|4356.5|4357|4355.5|4358|4356.5|4356.5|4355.5|443
1635758430000|2021-11-01 09:20:30|4356.5|4355|4356|4355|4356.5|4355|4356|4355|0
1635758440000|2021-11-01 09:20:40|4356.5||4356.5||4356.5||4356.5||0
1635758450000|2021-11-01 09:20:50|4357|4355.5|4357|4356|4358|4356|4357|4355.5|155
1635758460000|2021-11-01 09:21:00|4358|4355|4358|4356.5|4358|4356.5|4358|4355|140
1635758470000|2021-11-01 09:21:10|4357|4356|4357.5|4356.5|4357.5|4356.5|4357|4356|61
1635758480000|2021-11-01 09:21:20||4356||4356||4356||4356|0
1635758490000|2021-11-01 09:21:30||4357||4357||4357||4356.5|530
1635758500000|2021-11-01 09:21:40|4358|4356.5|4358.5|4357.5|4358.5|4358|4358|4356.5|488
1635758510000|2021-11-01 09:21:50||4358||4358||4358||4358|0
1635758520000|2021-11-01 09:22:00|4359|4358.5|4359|4358|4359.5|4358.5|4359|4358|496
1635758530000|2021-11-01 09:22:10|4358.5|4357.5|4357|4356|4358.5|4357.5|4356|4355.5|6124
1635758540000|2021-11-01 09:22:20|4357.5|4356.5|4357.5|4356.5|4357.5|4357|4357.5|4356.5|0
1635758550000|2021-11-01 09:22:30|4358|4357|4358.5|4357.5|4358.5|4357.5|4357|4356|2717
1635758560000|2021-11-01 09:22:40|4359|4358|4359|4358.5|4359|4358.5|4358|4357.5|695
1635758570000|2021-11-01 09:22:50|4359.5|4359|4360|4359.5|4360|4359.5|4359.5|4359|584
1635758580000|2021-11-01 09:23:00|4360.5|4359|4359.5|4359|4360.5|4359|4359|4358.5|2597
1635758590000|2021-11-01 09:23:10|4360|4359.5|4359.5|4358.5|4360|4359.5|4359|4358.5|1186
1635758600000|2021-11-01 09:23:20|4360|4359|4361|4360.5|4361|4360.5|4360|4359|647
1635758610000|2021-11-01 09:23:30|4360.5|4360|4359|4358|4361|4360.5|4359|4358|865
1635758620000|2021-11-01 09:23:40|4358.5|4358.5|4359.5|4359|4360|4359|4358.5|4358|2689
1635758630000|2021-11-01 09:23:50|4359|4358.5|4360|4359.5|4360|4359.5|4359|4358.5|1178
1635758640000|2021-11-01 09:24:00|4360.5|4360|4361.5|4361|4361.5|4361|4360.5|4360|528
1635758650000|2021-11-01 09:24:10|4362|4361.5|4363|4361.5|4363|4362|4362|4361|1484
1635758660000|2021-11-01 09:24:20|4363.5|4362|4364|4363|4364|4363|4363.5|4362|153
1635758670000|2021-11-01 09:24:30|4363.5||4363.5||4363.5||4363.5||104
1635758680000|2021-11-01 09:24:40|4364|4363.5|4363.5|4363|4364|4363.5|4363.5|4363|1917
1635758690000|2021-11-01 09:24:50|4363|4362.5|4364|4362.5|4364|4362.5|4363|4362|248
1635758700000|2021-11-01 09:25:00|4364.5|4363|4363.5|4362.5|4364.5|4363.5|4363.5|4362.5|2592
1635758710000|2021-11-01 09:25:10|4364|4363|4364.5|4363.5|4365|4363.5|4364|4363|154
1635758720000|2021-11-01 09:25:20|4364|4364|4363.5|4362.5|4364|4364|4362.5|4362|1187
1635758730000|2021-11-01 09:25:30|4364|4363|4364.5|4363.5|4364.5|4364|4364|4363|951
1635758740000|2021-11-01 09:25:40||4364||4364||4364||4364|488
1635758750000|2021-11-01 09:25:50|4365|4364.5|4364.5|4364|4365.5|4364.5|4364|4363.5|1878
1635758760000|2021-11-01 09:26:00|4364|4363.5|4364.5|4363.5|4364.5|4363.5|4363.5|4362.5|245
1635758770000|2021-11-01 09:26:10|4365|4364|4365|4364.5|4366|4365.5|4365|4364|252
1635758780000|2021-11-01 09:26:20|4365.5|4365|4366|4365|4366|4365.5|4365.5|4365|635
1635758790000|2021-11-01 09:26:30|4366.5|4365.5|4366.5|4366|4367|4366.5|4366.5|4365.5|429
1635758800000|2021-11-01 09:26:40|4367|4365.5|4366.5|4365.5|4367|4365.5|4365.5|4365|1544
1635758810000|2021-11-01 09:26:50|4367|4366|4367|4365.5|4367|4366|4367|4365.5|0
1635758820000|2021-11-01 09:27:00|4366.5|4365|4365.5|4365|4366.5|4365|4365.5|4365|227
1635758830000|2021-11-01 09:27:10|4365|4364.5|4366|4365|4366.5|4365|4365|4364.5|3545
1635758840000|2021-11-01 09:27:20|4365.5|4364.5|4366|4365|4366|4365|4365.5|4364.5|1212
1635758850000|2021-11-01 09:27:30|4365.5|4364.5|4365.5|4365|4366|4365.5|4365.5|4364.5|7154
1635758860000|2021-11-01 09:27:40|4366|4364.5|4364.5|4364|4366|4365|4364.5|4363.5|2741
1635758870000|2021-11-01 09:27:50|4364|4363.5|4364|4363|4364.5|4363.5|4363.5|4363|1012
1635758880000|2021-11-01 09:28:00|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362|225
1635758890000|2021-11-01 09:28:10|||||||||11
1635758900000|2021-11-01 09:28:20|4363|4362|4363|4362|4363|4362|4363|4362|567
1635758910000|2021-11-01 09:28:30|4362.5|4361.5|4364|4363.5|4364|4363.5|4362|4361|3476
1635758920000|2021-11-01 09:28:40|4364.5|4363|4365|4364.5|4365.5|4365|4364|4363|1826
1635758930000|2021-11-01 09:28:50||4364||4364||4364||4363.5|0
1635758940000|2021-11-01 09:29:00|4364.5|4363.5|4365.5|4364.5|4365.5|4364.5|4364|4362.5|1409
1635758950000|2021-11-01 09:29:10|4365|4364|4365|4364|4365.5|4364|4364.5|4363.5|941
1635758960000|2021-11-01 09:29:20|4365.5|4364.5|4365.5|4364.5|4366|4365|4365|4364.5|1231
1635758970000|2021-11-01 09:29:30|4366|4365|4366.5|4365.5|4366.5|4365.5|4366|4365|380
1635758980000|2021-11-01 09:29:40|4367|4366|4367.5|4366.5|4367.5|4366.5|4367|4366|819
1635758990000|2021-11-01 09:29:50|4368|4367|4367|4366.5|4368|4367|4367|4366.5|154
1635759000000|2021-11-01 09:30:00|4366.5|4366|4367|4366|4367|4366.5|4366.5|4365.5|1542
1635759010000|2021-11-01 09:30:10|4367.5|4366.5|4369|4368|4369|4368.5|4367.5|4366.5|334
1635759020000|2021-11-01 09:30:20|4368.5|4367.5|4368|4367|4369|4368|4368|4367|438
1635759030000|2021-11-01 09:30:30|4367.5|4366.5|4368|4367|4368|4367.5|4367|4366.5|949
1635759040000|2021-11-01 09:30:40|4367.5|4366.5|4368.5|4367.5|4369|4368|4367.5|4366.5|981
1635759050000|2021-11-01 09:30:50|4368|4367|4367.5|4367|4368.5|4367.5|4367.5|4367|663
1635759060000|2021-11-01 09:31:00|4368|4367.5|4370|4369.5|4371|4370|4368|4367|3012
1635759070000|2021-11-01 09:31:10|4370.5|4369|4370|4369|4370.5|4369.5|4370|4369|550
1635759080000|2021-11-01 09:31:20|4370.5|4369.5|4370.5|4369.5|4370.5|4370|4370|4369|511
1635759100000|2021-11-01 09:31:40|4370|4369|4369|4368|4370|4369|4369|4367.5|777
1635759110000|2021-11-01 09:31:50|4369.5|4368.5|4371|4370|4371|4370|4369.5|4368.5|2605
1635759120000|2021-11-01 09:32:00|4371.5|4370.5|4372.5|4371.5|4373|4372|4371.5|4370|2383
1635759130000|2021-11-01 09:32:10|4372|4371|4371|4370.5|4373|4372.5|4371|4370.5|1918
1635759140000|2021-11-01 09:32:20|4370.5|4370|4371.5|4371|4372|4371|4370.5|4369.5|1806
1635759150000|2021-11-01 09:32:30|4371|4370.5|4371|4370.5|4371|4370.5|4370|4369.5|853
1635759160000|2021-11-01 09:32:40|4370.5|4370|4370|4369|4370.5|4370|4369|4368.5|1026
1635759170000|2021-11-01 09:32:50|4370.5|4369.5|4370.5|4370|4370.5|4370|4370.5|4369.5|489
1635759180000|2021-11-01 09:33:00|4370|4369.5|4370|4369|4370.5|4369.5|4370|4369|107
1635759190000|2021-11-01 09:33:10|4370.5|4369.5|4371|4370|4371|4370|4370.5|4369.5|736
1635759200000|2021-11-01 09:33:20|4370.5|4370.5|4371|4370|4371|4370.5|4370.5|4370|1244
1635759210000|2021-11-01 09:33:30|4371.5|4370.5|4371|4370.5|4371.5|4371|4371|4370.5|1355
1635759220000|2021-11-01 09:33:40|4371.5|4370|4370.5|4369.5|4371.5|4370.5|4369.5|4369|1117
1635759230000|2021-11-01 09:33:50|4370|4369|4370|4369.5|4370.5|4369.5|4370|4369|1542
1635759240000|2021-11-01 09:34:00|4369.5|4369|4368.5|4368|4369.5|4369|4368.5|4368|1771
1635759250000|2021-11-01 09:34:10|4368|4367.5|4371|4370.5|4371|4370.5|4368|4367|2192
1635759260000|2021-11-01 09:34:20|4371.5|4371|4372|4371|4372.5|4372|4371.5|4371|2271
1635759270000|2021-11-01 09:34:30|4371.5|4370.5|4371.5|4370.5|4372|4370.5|4371|4370|855
1635759280000|2021-11-01 09:34:40|4371|4370|4371.5|4370.5|4371.5|4370.5|4370|4369|141
1635759290000|2021-11-01 09:34:50|4371|4370|4371|4370|4371.5|4370.5|4371|4370|737
1635759300000|2021-11-01 09:35:00|4370.5|4369.5|4370.5|4369.5|4371|4370.5|4370|4369|833
1635759310000|2021-11-01 09:35:10|4370|4370|4369.5|4368.5|4370.5|4370|4369.5|4368.5|265
1635759320000|2021-11-01 09:35:20|4370|4369|4370|4369.5|4370|4369.5|4370|4369|557
1635759330000|2021-11-01 09:35:30|4370.5|4370|4370|4369|4371|4370|4370|4369|397
1635759340000|2021-11-01 09:35:40||4368.5||4369||4369||4368.5|10
1635759350000|2021-11-01 09:35:50|4370.5|4369.5|4372.5|4372|4373.5|4373|4370|4369.5|2473
1635759360000|2021-11-01 09:36:00|4373|4372.5|4375|4374.5|4375|4374.5|4372.5|4372.5|435
1635759370000|2021-11-01 09:36:10|4374.5|4374|4375.5|4374.5|4376|4375|4374.5|4374|1488
1635759380000|2021-11-01 09:36:20|4375|4375|4375.5|4375|4375.5|4375|4375|4374.5|615
1635759390000|2021-11-01 09:36:30|4376|4375.5|4376|4375.5|4376|4375.5|4375.5|4375.5|453
1635759400000|2021-11-01 09:36:40|4376.5|4376|4378|4377|4378|4377|4376|4375.5|748
1635759410000|2021-11-01 09:36:50|4378.5|4377.5|4377.5|4377|4379|4378|4377.5|4377|2249
1635759420000|2021-11-01 09:37:00|4378|4377.5|4379.5|4379|4379.5|4379|4378|4377.5|1241
1635759430000|2021-11-01 09:37:10|4380|4379.5|4380.5|4380|4381|4380|4379|4378|3684
1635759440000|2021-11-01 09:37:20|4381.5|4380.5|4380|4379|4381.5|4381|4379|4378.5|4368
1635759450000|2021-11-01 09:37:30|4379.5|4378.5|4377|4376.5|4379.5|4378.5|4377|4376.5|4684
1635759460000|2021-11-01 09:37:40|4377.5|4377|4378.5|4377.5|4379|4378|4377.5|4377|596
1635759470000|2021-11-01 09:37:50|4378|4377|4378|4377.5|4379|4378|4377.5|4377|493
1635759480000|2021-11-01 09:38:00|4378.5|4377|4380|4379|4380|4379|4377.5|4377|1191
1635759490000|2021-11-01 09:38:10|4380.5|4379.5|4380|4379|4380.5|4379.5|4379.5|4378.5|585
1635759500000|2021-11-01 09:38:20|4379.5|4379.5|4380|4379.5|4380|4379.5|4379.5|4378.5|4110
1635759510000|2021-11-01 09:38:30|4379.5|4379|4380|4379|4380|4379|4379.5|4378.5|558
1635759520000|2021-11-01 09:38:40|4380.5|4379.5|4380|4379|4381.5|4380.5|4379.5|4379|4721
1635759530000|2021-11-01 09:38:50|4380.5|4379.5|4380.5|4380|4381|4380|4380|4379.5|2001
1635759540000|2021-11-01 09:39:00|4380|4379.5|4379.5|4379|4380|4379.5|4379|4378|1334
1635759550000|2021-11-01 09:39:10|4380|4379.5|4380.5|4379.5|4380.5|4380|4380|4379|2506
1635759560000|2021-11-01 09:39:20|4381|4380|4381|4380.5|4381|4380.5|4381|4380|356
1635759570000|2021-11-01 09:39:30|4381.5|4381|4383.5|4382.5|4384|4383|4381|4380.5|9900
1635759580000|2021-11-01 09:39:40|4384|4383|4383.5|4382.5|4384.5|4383.5|4383.5|4382.5|495
1635759590000|2021-11-01 09:39:50|4383|4382|4381.5|4380.5|4383|4382|4381|4380|532
1635759600000|2021-11-01 09:40:00|4381|4380|4381.5|4380.5|4381.5|4381|4381|4380|371
1635759610000|2021-11-01 09:40:10|4382|4381|4381.5|4380.5|4382.5|4381.5|4381|4380|400
1635759620000|2021-11-01 09:40:20|4381|4381|4380.5|4379.5|4381|4381|4379.5|4378.5|2524
1635759630000|2021-11-01 09:40:30||4379||4379||4380||4379|1148
1635759640000|2021-11-01 09:40:40|4380|4379.5|4378.5|4377.5|4380|4379.5|4378.5|4377|634
1635759650000|2021-11-01 09:40:50|4378|4377|4378.5|4377.5|4378.5|4377.5|4377.5|4376.5|593
1635759660000|2021-11-01 09:41:00|4378|4378|4380.5|4379.5|4380.5|4380|4378|4377.5|3985
1635759670000|2021-11-01 09:41:10|4381|4379|4379.5|4379|4381|4379.5|4379.5|4378.5|1156
1635759680000|2021-11-01 09:41:20|4380|4379.5|4381|4379.5|4381|4380.5|4380|4379.5|2874
1635759690000|2021-11-01 09:41:30|4380.5|4380|4381|4380|4381|4380|4380.5|4380|130
1635759700000|2021-11-01 09:41:40|4380.5|4379.5|4380|4379|4380.5|4379.5|4379.5|4379|495
1635759710000|2021-11-01 09:41:50|4380.5|4380|4381|4380.5|4381|4380.5|4380.5|4379.5|1017
1635759720000|2021-11-01 09:42:00|4381.5|4381|4382.5|4382|4382.5|4382|4381.5|4381|943
1635759730000|2021-11-01 09:42:10|4382|4381.5|4382.5|4382|4383|4382.5|4382|4381.5|1222
1635759740000|2021-11-01 09:42:20|4382|4381.5|4381|4380|4382|4381.5|4381|4380|851
1635759750000|2021-11-01 09:42:30|4380.5|4379.5|4379.5|4378.5|4381|4379.5|4379.5|4378.5|496
1635759760000|2021-11-01 09:42:40|4380|4379|4380.5|4380|4380.5|4380|4380|4379|1333
1635759770000|2021-11-01 09:42:50|4381|4379.5|4381|4380.5|4381|4380.5|4381|4379.5|53
1635759780000|2021-11-01 09:43:00|4381.5||4382||4382||4381.5||0
1635759790000|2021-11-01 09:43:10|4381.5|4381|4382.5|4381|4382.5|4381.5|4381.5|4380.5|213
1635759800000|2021-11-01 09:43:20|4382|4381.5|4382|4381|4382|4381.5|4382|4381|17
1635759810000|2021-11-01 09:43:30|4381.5|4380.5|4380|4379|4381.5|4380.5|4380|4379|697
1635759820000|2021-11-01 09:43:40|4379.5|4379.5|4380|4379.5|4380|4379.5|4379.5|4379|633
1635759830000|2021-11-01 09:43:50|4379.5|4379|4380|4378.5|4380|4379.5|4379|4378|2250
1635759840000|2021-11-01 09:44:00|4379.5|4378|4379.5|4378.5|4379.5|4378.5|4379|4378|0
1635759850000|2021-11-01 09:44:10|4379|4378|4378.5|4378|4379.5|4378|4378.5|4378|0
1635759860000|2021-11-01 09:44:20|4379|4378.5|4380|4379|4380|4379|4379|4378|1399
1635759870000|2021-11-01 09:44:30|4380.5|4379.5|4380.5|4379.5|4380.5|4380|4380.5|4379.5|972
1635759880000|2021-11-01 09:44:40|4380|4379|4378.5|4378|4380|4379|4378.5|4378|410
1635759890000|2021-11-01 09:44:50|4378|4377.5|4378.5|4378|4378.5|4378|4378|4377|350
1635759900000|2021-11-01 09:45:00|4379|4378.5|4379.5|4378|4379.5|4378.5|4379|4378|787
1635759910000|2021-11-01 09:45:10|4380|4378.5|4378|4377.5|4380.5|4379.5|4378|4377.5|422
1635759920000|2021-11-01 09:45:20|4378.5|4378|4378|4377|4379|4378|4378|4377|247
1635759930000|2021-11-01 09:45:30|4377.5|4376.5|4377.5|4376.5|4377.5|4377|4377|4376|674
1635759940000|2021-11-01 09:45:40|4377|4376|4376.5|4375.5|4377.5|4376.5|4376.5|4375.5|703
1635759950000|2021-11-01 09:45:50|4376|4375|4376.5|4375.5|4376.5|4375.5|4376|4375|235
1635759960000|2021-11-01 09:46:00||4376||4376||4376||4376|623
1635759970000|2021-11-01 09:46:10|4377|4375.5|4377.5|4376.5|4377.5|4376.5|4377|4375.5|879
1635759980000|2021-11-01 09:46:20|4378|4377|4378|4377|4378|4377.5|4377.5|4377|0
1635759990000|2021-11-01 09:46:30|4377.5|4376.5|4378|4377|4378|4377.5|4377|4376.5|850
1635760000000|2021-11-01 09:46:40|4377.5|4376.5|4378.5|4378|4378.5|4378|4377.5|4376.5|160
1635760010000|2021-11-01 09:46:50|4378|4377.5|4378.5|4377.5|4378.5|4377.5|4378|4377.5|831
1635760020000|2021-11-01 09:47:00|4378|4377|4377.5|4377|4378|4377|4376|4375.5|1181
1635760030000|2021-11-01 09:47:10|4377|4376.5|4377.5|4376.5|4378|4377.5|4377|4376.5|409
1635760040000|2021-11-01 09:47:20|4377|4376|4377.5|4377|4377.5|4377|4376.5|4376|926
1635760050000|2021-11-01 09:47:30||4376.5||4376.5||4376.5||4376.5|669
1635760060000|2021-11-01 09:47:40|4377|4377|4377.5|4377|4377.5|4377|4377|4377|46
1635760070000|2021-11-01 09:47:50|4377|4376.5|4376.5|4376|4377|4376.5|4376.5|4376|0
1635760080000|2021-11-01 09:48:00|4377|4377|4377|4376|4377.5|4377|4376.5|4376|805
1635760090000|2021-11-01 09:48:10|4377.5|4376.5|4376|4375.5|4377.5|4377|4376|4375.5|614
1635760100000|2021-11-01 09:48:20|4375.5|4375|4376.5|4376|4377.5|4376.5|4375.5|4374.5|2759
1635760110000|2021-11-01 09:48:30|4377|4376.5|4376.5|4376|4377.5|4376.5|4376.5|4376|302
1635760120000|2021-11-01 09:48:40|4377||4377||4377||4377||0
1635760130000|2021-11-01 09:48:50|4376.5|4375.5|4376|4375.5|4376.5|4376|4376|4375.5|172
1635760140000|2021-11-01 09:49:00|4375.5|4375|4376|4375|4376|4375.5|4375.5|4374.5|768
1635760150000|2021-11-01 09:49:10|4376.5|4375.5|4376.5|4375.5|4376.5|4376|4376|4375.5|894
1635760160000|2021-11-01 09:49:20|4376|4376|4378|4377|4378.5|4378|4376|4376|2635
1635760170000|2021-11-01 09:49:30|4378.5|4377.5|4378|4377.5|4378.5|4377.5|4378|4377.5|145
1635760180000|2021-11-01 09:49:40|4378.5||4378.5||4378.5||4378.5||43
1635760190000|2021-11-01 09:49:50|4378|4377|4377.5|4376.5|4378.5|4377|4377|4376.5|351
1635760200000|2021-11-01 09:50:00|4377|4376|4378|4377.5|4378|4377.5|4376|4375|1461
1635760210000|2021-11-01 09:50:10|4378.5|4377|4379.5|4378.5|4379.5|4379|4378.5|4377|811
1635760220000|2021-11-01 09:50:20|4378.5|4378|4379|4378|4379|4378|4378.5|4377.5|839
1635760230000|2021-11-01 09:50:30|4378.5|4378.5|4378.5|4377.5|4378.5|4378.5|4378.5|4377.5|46
1635760240000|2021-11-01 09:50:40|4378|4377|4376.5|4375.5|4378|4377|4375.5|4375|1150
1635760260000|2021-11-01 09:51:00|4376|4376|4377.5|4377|4377.5|4377|4376|4375.5|2743
1635760270000|2021-11-01 09:51:10|4378|4377.5|4377|4375.5|4378.5|4378|4377|4375.5|3543
1635760280000|2021-11-01 09:51:20|4376.5|4376|4377.5|4376.5|4377.5|4377|4376.5|4376|2376
1635760290000|2021-11-01 09:51:30|4378|4377|4378.5|4377.5|4378.5|4377.5|4378|4377|421
1635760300000|2021-11-01 09:51:40|4378|4378|4377|4376|4378.5|4378|4376.5|4375.5|6496
1635760310000|2021-11-01 09:51:50|4377.5|4376.5|4376.5|4376|4377.5|4377|4376.5|4376|2464
1635760320000|2021-11-01 09:52:00|4377|4376.5|4379.5|4378.5|4379.5|4379|4377|4376.5|1381
1635760330000|2021-11-01 09:52:10|4379|4378|4380|4379|4380|4379|4379|4378|284
1635760340000|2021-11-01 09:52:20|4380.5|4379.5|4380|4379|4380.5|4379.5|4380|4379|817
1635760350000|2021-11-01 09:52:30|4380.5|4379.5|4380|4379|4380.5|4380|4379.5|4379|764
1635760360000|2021-11-01 09:52:40|4379.5|4379.5|4381|4380|4381|4380.5|4379.5|4379.5|2869
1635760370000|2021-11-01 09:52:50|4380.5|4379.5|4380.5|4379.5|4381|4380.5|4380|4379.5|675
1635760380000|2021-11-01 09:53:00|4380|4379|4380|4379|4380.5|4379.5|4380|4379|10
1635760390000|2021-11-01 09:53:10|4379.5|4379.5|4380|4379.5|4380|4379.5|4379|4378.5|611
1635760400000|2021-11-01 09:53:20|4379.5|4379|4379|4378|4380|4379|4379|4378|717
1635760410000|2021-11-01 09:53:30|4378.5|4377.5|4378.5|4377.5|4378.5|4378|4378|4377|1335
1635760420000|2021-11-01 09:53:40|4379|4378|4378|4377|4379|4378|4378|4377|2015
1635760430000|2021-11-01 09:53:50|4377.5|4377.5|4377.5|4377|4377.5|4377.5|4377.5|4377|471
1635760440000|2021-11-01 09:54:00|4378|4377.5|4378|4377.5|4379.5|4379|4377|4376|4471
1635760450000|2021-11-01 09:54:10|4378.5|4377|4377|4376|4378.5|4377.5|4377|4376|579
1635760460000|2021-11-01 09:54:20|4377.5|4376.5|4377.5|4376.5|4377.5|4377|4377.5|4376.5|395
1635760470000|2021-11-01 09:54:30|4377|4375|4373.5|4373|4377|4375|4373.5|4372.5|5420
1635760480000|2021-11-01 09:54:40|4373|4372.5|4374|4373|4374|4373.5|4373|4372.5|1356
1635760490000|2021-11-01 09:54:50|4373.5|4373.5|4374|4373.5|4374|4373.5|4373.5|4372.5|858
1635760500000|2021-11-01 09:55:00|4373.5|4373|4375|4374.5|4375|4374.5|4373.5|4373|2127
1635760510000|2021-11-01 09:55:10|4375.5|4374|4374.5|4374|4375.5|4374|4374.5|4374|1224
1635760520000|2021-11-01 09:55:20|4374|4373.5|4374|4373|4374.5|4373.5|4373.5|4373|1149
1635760530000|2021-11-01 09:55:30|4374.5|4373.5|4374.5|4373.5|4374.5|4373.5|4374.5|4373|250
1635760540000|2021-11-01 09:55:40|4374|4373|4374|4373|4374|4373|4373.5|4373|359
1635760550000|2021-11-01 09:55:50|4373.5|4373.5|4373.5|4372.5|4374.5|4373.5|4373.5|4372.5|816
1635760560000|2021-11-01 09:56:00|4373||4373||4373.5||4373||296
1635760570000|2021-11-01 09:56:10||4372||4372||4372.5||4372|27
1635760580000|2021-11-01 09:56:20|4372.5|4371.5|4372.5|4371.5|4373|4372.5|4372|4371.5|692
1635760590000|2021-11-01 09:56:30|4372|4372|4372.5|4372|4372.5|4372|4372|4371.5|2577
1635760600000|2021-11-01 09:56:40|4372|4371.5|4371.5|4371|4372.5|4371.5|4371|4370.5|4814
1635760610000|2021-11-01 09:56:50|4371|4370.5|4371|4370.5|4371.5|4371|4371|4370|1146
1635760620000|2021-11-01 09:57:00|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4370|1000
1635760630000|2021-11-01 09:57:10|||||||||1345
1635760640000|2021-11-01 09:57:20|4370|4369.5|4369|4368.5|4370|4369.5|4369|4368.5|1251
1635760650000|2021-11-01 09:57:30|4369.5|4369|4369|4368.5|4369.5|4369|4369|4368|1519
1635760660000|2021-11-01 09:57:40||4368||4368||4368.5||4368|640
1635760670000|2021-11-01 09:57:50|4368.5|4367.5|4367.5|4367|4368.5|4367.5|4367.5|4367|70
1635760680000|2021-11-01 09:58:00|4368|4367.5|4368|4367|4368|4367.5|4368|4367|1364
1635760690000|2021-11-01 09:58:10|4367.5|4366.5|4367|4366|4367.5|4366.5|4367|4365.5|85
1635760700000|2021-11-01 09:58:20|4367.5|4366.5|4369.5|4368.5|4370.5|4369.5|4367.5|4366.5|11716
1635760710000|2021-11-01 09:58:30|4370|4369.5|4370|4369|4371|4370.5|4369.5|4368.5|3173
1635760720000|2021-11-01 09:58:40|4370.5|4369.5|4369.5|4368.5|4371.5|4370.5|4369.5|4368|4296
1635760730000|2021-11-01 09:58:50|4369|4368|4368|4367|4369.5|4368.5|4368|4367|1556
1635760740000|2021-11-01 09:59:00|4367.5||4367.5||4368||4367.5||0
1635760750000|2021-11-01 09:59:10|4368||4367.5||4368||4367.5||256
1635760760000|2021-11-01 09:59:20|4367|4366.5|4367|4366|4367|4366.5|4367|4366|143
1635760780000|2021-11-01 09:59:40|4366.5|4365.5|4366|4365.5|4367|4366|4366|4365.5|1518
1635760790000|2021-11-01 09:59:50|4366.5||4366||4366.5||4366||401
1635760800000|2021-11-01 10:00:00|4366.5|4366|4366.5|4365.5|4366.5|4366|4366|4365.5|1801
1635760810000|2021-11-01 10:00:10|4367|4366|4368.5|4368|4368.5|4368|4367|4366|4338
1635760820000|2021-11-01 10:00:20|4368|4367.5|4367.5|4367|4368|4368|4367.5|4367|4364
1635760830000|2021-11-01 10:00:30|4367|4366.5|4364|4363|4367|4366.5|4364|4363|4946
1635760850000|2021-11-01 10:00:50|4363.5|4362.5|4364|4363|4364.5|4364|4363.5|4362.5|2840
1635760860000|2021-11-01 10:01:00|4364.5|4363.5|4367.5|4366.5|4368|4367|4364.5|4363.5|8812
1635760870000|2021-11-01 10:01:10||4367||4366.5||4367||4366.5|61
1635760880000|2021-11-01 10:01:20|4367|4366|4366|4365|4367|4366|4366|4365|647
1635760890000|2021-11-01 10:01:30|4366.5|4365.5|4366.5|4365.5|4367|4366|4366.5|4365.5|1400
1635760900000|2021-11-01 10:01:40|4366|4365|4364.5|4363.5|4366.5|4365|4364|4363.5|2533
1635760910000|2021-11-01 10:01:50|4365||4364.5||4365||4364.5||0
1635760920000|2021-11-01 10:02:00|4365|4364|4364|4363|4365|4364|4364|4363|122
1635760930000|2021-11-01 10:02:10|4363.5||4363.5||4363.5||4363.5||0
1635760940000|2021-11-01 10:02:20|4363|4362.5|4363.5|4362.5|4363.5|4363|4363|4362.5|167
1635760950000|2021-11-01 10:02:30|4363|4362|4364.5|4363.5|4364.5|4363.5|4363|4362|2046
1635760960000|2021-11-01 10:02:40|4364|4364|4365|4364.5|4366|4365|4364|4364|1758
1635760970000|2021-11-01 10:02:50|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|567
1635760980000|2021-11-01 10:03:00|4366|4365.5|4366|4365|4366.5|4365.5|4366|4365|562
1635760990000|2021-11-01 10:03:10|4365.5||4365.5||4365.5||4365.5||0
1635761000000|2021-11-01 10:03:20|4365|4364.5|4365.5|4364.5|4365.5|4364.5|4365|4364.5|148
1635761010000|2021-11-01 10:03:30|4365|4365|4365.5|4365|4365.5|4365|4365|4365|484
1635761020000|2021-11-01 10:03:40|4366|4364.5|4366|4365.5|4366|4365.5|4366|4364.5|727
1635761030000|2021-11-01 10:03:50|4366.5||4366||4366.5||4366||531
1635761040000|2021-11-01 10:04:00|4365.5|4365|4367|4366|4367|4366.5|4365.5|4365|1656
1635761050000|2021-11-01 10:04:10|4366.5||4366.5||4367||4366.5||0
1635761060000|2021-11-01 10:04:20|4366|4365.5|4366.5|4366|4366.5|4366|4366|4365|342
1635761070000|2021-11-01 10:04:30|4367|4366.5|4368.5|4367.5|4368.5|4367.5|4367|4366|1799
1635761080000|2021-11-01 10:04:40|4368|4367|4367.5|4366.5|4368|4367|4367.5|4366.5|160
1635761100000|2021-11-01 10:05:00|4367|4366|4365.5|4365|4367|4366|4365.5|4365|3394
1635761110000|2021-11-01 10:05:10|4366|4365.5|4365|4364|4366.5|4365.5|4365|4364|479
1635761120000|2021-11-01 10:05:20||4364.5||4364||4364.5||4364|50
1635761130000|2021-11-01 10:05:30|4365.5|4364.5|4365.5|4364.5|4366|4365|4365|4364.5|3162
1635761140000|2021-11-01 10:05:40|4365|4364|4365|4364|4365.5|4365|4364.5|4363.5|2143
1635761160000|2021-11-01 10:06:00|4364|4363.5|4364|4363.5|4365|4363.5|4364|4363|1382
1635761170000|2021-11-01 10:06:10|4364.5|4363|4365|4364|4365.5|4365|4364|4363|3241
1635761180000|2021-11-01 10:06:20|4365.5|4364.5|4367|4366|4367|4366|4365.5|4364.5|2064
1635761190000|2021-11-01 10:06:30|4366.5|4366.5|4366.5|4366|4366.5|4366.5|4366.5|4365.5|698
1635761200000|2021-11-01 10:06:40|4367|4366.5|4367.5|4367|4368|4367.5|4366.5|4366|2003
1635761210000|2021-11-01 10:06:50|4367|4366.5|4368|4367.5|4369|4368|4367|4366.5|3837
1635761220000|2021-11-01 10:07:00|4368.5|4368|4369|4368|4369|4368|4368.5|4367.5|414
1635761230000|2021-11-01 10:07:10|4368.5|4368.5|4368.5|4367.5|4368.5|4368.5|4368|4367.5|4735
1635761240000|2021-11-01 10:07:20|4368|4368|4368.5|4367.5|4368.5|4368|4367.5|4366.5|3018
1635761250000|2021-11-01 10:07:30|4369|4368|4369.5|4369|4370.5|4370|4369|4368|3737
1635761260000|2021-11-01 10:07:40|4369|4368.5|4369.5|4368.5|4369.5|4369|4369|4368.5|4901
1635761270000|2021-11-01 10:07:50|4370|4369|4370.5|4370|4370.5|4370|4369.5|4369|2996
1635761280000|2021-11-01 10:08:00|4371|4369.5|4370.5|4369.5|4371.5|4370.5|4370.5|4369.5|931
1635761290000|2021-11-01 10:08:10|4370|4369|4370.5|4370|4370.5|4370|4369.5|4368.5|1227
1635761300000|2021-11-01 10:08:20|4371|4369.5|4371|4370|4372|4371.5|4371|4369.5|743
1635761310000|2021-11-01 10:08:30|4371.5|4370.5|4372|4371|4372|4371.5|4371.5|4370.5|692
1635761320000|2021-11-01 10:08:40|4372.5|4371.5|4372.5|4372|4372.5|4372|4372.5|4371.5|153
1635761330000|2021-11-01 10:08:50|4373|4372.5|4373.5|4373|4373.5|4373|4373|4372|839
1635761340000|2021-11-01 10:09:00|4374||4373.5||4374||4373.5||87
1635761350000|2021-11-01 10:09:10|4374|4373.5|4373.5|4373|4374|4373.5|4373.5|4373|0
1635761360000|2021-11-01 10:09:20|4374|4373.5|4374|4373|4374|4373.5|4374|4373|451
1635761370000|2021-11-01 10:09:30|4374.5|4373.5|4374|4373|4374.5|4374|4373.5|4373|1266
1635761380000|2021-11-01 10:09:40|4373.5|4372.5|4370|4369|4373.5|4372.5|4370|4369|3987
1635761390000|2021-11-01 10:09:50|4370.5|4369.5|4372.5|4372|4372.5|4372|4370.5|4369.5|2909
1635761400000|2021-11-01 10:10:00|4372|4371.5|4371|4370.5|4372|4371.5|4370.5|4369.5|3064
1635761410000|2021-11-01 10:10:10|4371.5|4371|4371.5|4371|4371.5|4371|4371|4371|62
1635761420000|2021-11-01 10:10:20|4371|4370.5|4371.5|4370|4371.5|4370.5|4371|4370|1115
1635761430000|2021-11-01 10:10:30|4372|4370.5|4371.5|4370.5|4372|4371.5|4371.5|4370.5|1000
1635761440000|2021-11-01 10:10:40|4371|4370|4370|4369.5|4371|4370|4370|4369|200
1635761450000|2021-11-01 10:10:50|||||||||49
1635761460000|2021-11-01 10:11:00|4370.5|4370|4371.5|4370.5|4372|4371.5|4370.5|4370|1631
1635761470000|2021-11-01 10:11:10|4371|4370|4371|4370.5|4371|4370.5|4371|4370|600
1635761490000|2021-11-01 10:11:30|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369.5|58
1635761500000|2021-11-01 10:11:40|4369.5|4369|4370|4369|4370|4369|4369.5|4369|91
1635761510000|2021-11-01 10:11:50|4370.5|4369.5|4370.5|4369.5|4370.5|4370|4370.5|4369.5|81
1635761520000|2021-11-01 10:12:00|4371|4370|4371|4370.5|4371|4370.5|4371|4370|866
1635761530000|2021-11-01 10:12:10|4371.5|4371|4372|4371|4372|4371|4371.5|4371|546
1635761550000|2021-11-01 10:12:30|4371.5|4370.5|4369|4368.5|4371.5|4370.5|4369|4368.5|1616
1635761560000|2021-11-01 10:12:40|4369.5|4369|4370|4369|4370|4369|4369.5|4368.5|490
1635761570000|2021-11-01 10:12:50|4369.5|4368.5|4368.5|4367.5|4369.5|4369|4368.5|4367.5|771
1635761580000|2021-11-01 10:13:00|4368|4367|4367.5|4367|4368|4367|4367.5|4367|541
1635761590000|2021-11-01 10:13:10|4368|4367.5|4368|4367.5|4368.5|4368|4367.5|4367|1168
1635761600000|2021-11-01 10:13:20|4367.5|4367|4368.5|4367.5|4368.5|4368|4367.5|4367|713
1635761610000|2021-11-01 10:13:30|4369|4368|4368|4367.5|4369.5|4368.5|4368|4367.5|1664
1635761620000|2021-11-01 10:13:40|4368.5|4368|4368|4367|4369|4368|4368|4367|771
1635761630000|2021-11-01 10:13:50|4367.5|4367.5|4368|4367|4368|4367.5|4367.5|4367|75
1635761640000|2021-11-01 10:14:00|4368.5|4367.5|4368.5|4367.5|4368.5|4368|4368.5|4367|785
1635761650000|2021-11-01 10:14:10|4368|4367|4367.5|4367|4368|4367.5|4367.5|4367|15
1635761660000|2021-11-01 10:14:20|4368||4368||4368||4368||2
1635761670000|2021-11-01 10:14:30|4367.5|4366.5|4366.5|4366|4367.5|4367|4366.5|4366|407
1635761680000|2021-11-01 10:14:40||4365.5||4365.5||4366||4365.5|275
1635761690000|2021-11-01 10:14:50|4366|4365|4366|4365|4366|4365.5|4366|4365|0
1635761700000|2021-11-01 10:15:00|4365.5|4364.5|4365|4364|4365.5|4364.5|4365|4364|901
1635761710000|2021-11-01 10:15:10|4365.5|4364.5|4365|4364.5|4366|4365|4365|4364|3323
1635761720000|2021-11-01 10:15:20||4364||4364||4364.5||4364|0
1635761730000|2021-11-01 10:15:30|4364.5|4363.5|4364|4363.5|4364.5|4363.5|4364|4363.5|38
1635761740000|2021-11-01 10:15:40|4364.5|4363|4364|4363.5|4364.5|4364|4364|4363|1909
1635761750000|2021-11-01 10:15:50|4364.5|4364|4363.5|4363|4364.5|4364|4363|4362.5|978
1635761760000|2021-11-01 10:16:00|4364|4362.5|4364.5|4364|4364.5|4364|4364|4362.5|3516
1635761770000|2021-11-01 10:16:10|4365|4364.5|4364.5|4363.5|4365.5|4365|4364|4363.5|1787
1635761780000|2021-11-01 10:16:20|4364|4363|4363.5|4363|4364|4363|4363.5|4363|506
1635761790000|2021-11-01 10:16:30|4364|4363.5|4365|4364|4365.5|4365|4364|4363|5659
1635761800000|2021-11-01 10:16:40|4364.5|4363.5|4364|4363|4364.5|4363.5|4364|4363|1471
1635761810000|2021-11-01 10:16:50|4363.5|4362.5|4361.5|4361|4363.5|4362.5|4361.5|4361|584
1635761820000|2021-11-01 10:17:00|4362|4361.5|4362|4361|4362.5|4361.5|4361.5|4361|1262
1635761830000|2021-11-01 10:17:10|4361.5|4360.5|4360.5|4360|4361.5|4360.5|4360.5|4360|394
1635761840000|2021-11-01 10:17:20|4361|4360.5|4361|4360|4361.5|4360.5|4361|4360|372
1635761860000|2021-11-01 10:17:40|4360.5|4360.5|4362|4361|4362|4361|4360.5|4360.5|1263
1635761870000|2021-11-01 10:17:50|4362.5|4361.5|4362.5|4362|4363|4362|4362.5|4361.5|847
1635761880000|2021-11-01 10:18:00|4362|4361.5|4361.5|4361|4362|4361.5|4361.5|4361|197
1635761890000|2021-11-01 10:18:10|4362|4361.5|4362|4361|4362|4361.5|4362|4361|351
1635761900000|2021-11-01 10:18:20|4362.5|4361.5|4361.5|4361|4362.5|4361.5|4361.5|4361|420
1635761910000|2021-11-01 10:18:30|4361|4360.5|4361.5|4360.5|4361.5|4360.5|4361|4360.5|826
1635761920000|2021-11-01 10:18:40|4362|4361|4361.5|4361|4362.5|4361.5|4361.5|4361|657
1635761930000|2021-11-01 10:18:50|4361|4360.5|4362|4361|4362.5|4361.5|4361|4360.5|590
1635761940000|2021-11-01 10:19:00|4361.5|4361.5|4362.5|4361.5|4362.5|4361.5|4361.5|4360.5|686
1635761950000|2021-11-01 10:19:10|4362||4362.5||4362.5||4362||0
1635761960000|2021-11-01 10:19:20|4362|4362|4363|4362|4363|4362|4362|4362|2119
1635761970000|2021-11-01 10:19:30|4363.5|4362.5|4364|4363|4364|4363.5|4363.5|4362.5|775
1635761980000|2021-11-01 10:19:40|4363.5|4362.5|4362.5|4362|4363.5|4362.5|4362.5|4362|2939
1635761990000|2021-11-01 10:19:50|4362|4361.5|4362.5|4362|4363|4362.5|4362|4361.5|691
1635762000000|2021-11-01 10:20:00|4362|4361.5|4363|4362|4363|4362.5|4362|4361|1520
1635762010000|2021-11-01 10:20:10|4363.5|4362.5|4363|4362|4364|4363|4363|4362|1492
1635762020000|2021-11-01 10:20:20|4363.5|4362.5|4364|4363|4364|4363.5|4363.5|4362|1510
1635762030000|2021-11-01 10:20:30|4364.5|4363.5|4363.5|4363|4364.5|4364|4363.5|4363|8441
1635762040000|2021-11-01 10:20:40|4364|4363.5|4363|4362.5|4364|4363.5|4363|4362.5|1444
1635762050000|2021-11-01 10:20:50|4362.5|4362|4362.5|4361.5|4362.5|4362|4362|4361|1846
1635762060000|2021-11-01 10:21:00|4363|4362|4363|4362.5|4363|4362.5|4363|4362|1302
1635762070000|2021-11-01 10:21:10|4363.5|4363|4364.5|4363.5|4364.5|4364|4363|4363|3277
1635762080000|2021-11-01 10:21:20|4364|4363|4364.5|4363.5|4364.5|4364|4363.5|4363|1609
1635762090000|2021-11-01 10:21:30|4365|4364|4366|4365.5|4367|4365.5|4365|4364|4826
1635762100000|2021-11-01 10:21:40|4365.5|4365|4365.5|4364.5|4366.5|4366|4365.5|4364.5|2521
1635762110000|2021-11-01 10:21:50|4365|4364|4365|4364|4365|4364|4365|4364|391
1635762120000|2021-11-01 10:22:00|4364.5|4364.5|4365|4364|4365|4364.5|4363.5|4363|1268
1635762130000|2021-11-01 10:22:10|4365.5|4364.5|4366|4365|4366|4365.5|4365|4364|685
1635762140000|2021-11-01 10:22:20|4365.5|4364.5|4366|4365|4366|4365|4365|4364.5|335
1635762150000|2021-11-01 10:22:30|4366.5|4365.5|4365.5|4365|4366.5|4366|4365.5|4365|1382
1635762160000|2021-11-01 10:22:40|4366|4365.5|4366|4365.5|4366|4365.5|4365.5|4365|319
1635762170000|2021-11-01 10:22:50||4365||4365.5||4365.5||4365|630
1635762180000|2021-11-01 10:23:00|4365.5|4365|4365|4364.5|4365.5|4365.5|4365|4364.5|306
1635762190000|2021-11-01 10:23:10|4365.5|4365|4366|4365.5|4366.5|4365.5|4365.5|4365|3445
1635762200000|2021-11-01 10:23:20|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4364.5|875
1635762210000|2021-11-01 10:23:30|4366|4365.5|4366|4365.5|4366|4365.5|4365.5|4365|1089
1635762220000|2021-11-01 10:23:40|4366.5|4366|4366.5|4366|4366.5|4366|4366|4365|727
1635762230000|2021-11-01 10:23:50|4367|4365.5|4367|4366.5|4367|4366.5|4367|4365.5|972
1635762240000|2021-11-01 10:24:00|4367.5|4367|4367.5|4367|4368|4367|4367.5|4366.5|621
1635762250000|2021-11-01 10:24:10|4368|4367.5|4369|4368.5|4369.5|4369|4368|4367.5|3387
1635762260000|2021-11-01 10:24:20|4369.5|4368|4370|4369|4370|4369.5|4369.5|4368|612
1635762270000|2021-11-01 10:24:30|4369.5|4369.5|4369.5|4369|4369.5|4369.5|4369.5|4369|355
1635762280000|2021-11-01 10:24:40|4369|4368.5|4369|4368.5|4369.5|4368.5|4369|4368.5|469
1635762290000|2021-11-01 10:24:50|4369.5|4369|4370|4369|4370|4369|4369.5|4368.5|1282
1635762300000|2021-11-01 10:25:00|4370.5|4369.5|4369.5|4368.5|4370.5|4369.5|4369.5|4368.5|431
1635762310000|2021-11-01 10:25:10|4369|4368|4369|4368|4369|4368.5|4368.5|4368|791
1635762320000|2021-11-01 10:25:20|4368.5|4367.5|4369.5|4369|4369.5|4369|4368|4367.5|1673
1635762330000|2021-11-01 10:25:30|4370|4369.5|4371|4370|4371.5|4370.5|4370|4369|1700
1635762340000|2021-11-01 10:25:40|4371.5|4370.5|4371.5|4370.5|4371.5|4371|4371.5|4370.5|433
1635762350000|2021-11-01 10:25:50||4371||4371||4371||4371|294
1635762360000|2021-11-01 10:26:00|4371|4370.5|4371.5|4371|4371.5|4371|4371|4370.5|1991
1635762370000|2021-11-01 10:26:10|4371|4370.5|4371.5|4370.5|4371.5|4371|4371|4370.5|311
1635762380000|2021-11-01 10:26:20||4371||4371||4371||4370.5|0
1635762390000|2021-11-01 10:26:30||4370.5||4370.5||4370.5||4370.5|45
1635762400000|2021-11-01 10:26:40|4371|4370|4369|4368|4371|4370|4369|4368|1006
1635762410000|2021-11-01 10:26:50|4369.5|4368.5|4370|4369|4370|4369.5|4369|4368.5|1380
1635762430000|2021-11-01 10:27:10|4369.5|4368.5|4367|4366|4369.5|4368.5|4367|4366|1088
1635762440000|2021-11-01 10:27:20||4366.5||4366||4366.5||4366|424
1635762450000|2021-11-01 10:27:30|4366.5|4365.5|4366.5|4365.5|4366.5|4366|4366|4365.5|478
1635762460000|2021-11-01 10:27:40||4366||4366||4366||4365.5|246
1635762470000|2021-11-01 10:27:50|4366|4365.5|4366.5|4365.5|4366.5|4365.5|4366|4365|159
1635762490000|2021-11-01 10:28:10|4367|4366|4366|4365.5|4367|4366|4366|4365.5|3681
1635762500000|2021-11-01 10:28:20|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4366|369
1635762510000|2021-11-01 10:28:30|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|647
1635762520000|2021-11-01 10:28:40|4366.5|4365|4365|4364.5|4366.5|4365|4365|4364.5|1971
1635762530000|2021-11-01 10:28:50|4364.5|4364|4364|4363.5|4364.5|4364|4364|4363.5|485
1635762540000|2021-11-01 10:29:00|4364.5|4364|4364.5|4363.5|4364.5|4364|4364.5|4363.5|1690
1635762550000|2021-11-01 10:29:10|4364|4363|4363.5|4363|4364|4363|4363.5|4363|266
1635762560000|2021-11-01 10:29:20|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362|46
1635762570000|2021-11-01 10:29:30|4363.5|4363|4363|4362.5|4363.5|4363|4363|4362.5|385
1635762600000|2021-11-01 10:30:00|4363.5|4363|4365|4364.5|4365|4364.5|4363.5|4362.5|3209
1635762610000|2021-11-01 10:30:10|4364.5|4364|4362.5|4362|4364.5|4364|4362.5|4362|1312
1635762620000|2021-11-01 10:30:20|4362|4361.5|4362.5|4361.5|4363|4362|4362|4361.5|454
1635762630000|2021-11-01 10:30:30|4363|4362|4362.5|4361.5|4363.5|4362.5|4362.5|4361.5|848
1635762640000|2021-11-01 10:30:40|||||||||10
1635762650000|2021-11-01 10:30:50||4362||4362||4362||4362|1
1635762660000|2021-11-01 10:31:00|4362|4361.5|4362.5|4361.5|4363|4362.5|4362|4361.5|2594
1635762670000|2021-11-01 10:31:10|4362|4361|4363.5|4362.5|4364|4363|4361.5|4361|2814
1635762680000|2021-11-01 10:31:20|4363|4362|4362|4360.5|4363|4362|4361|4360.5|165
1635762690000|2021-11-01 10:31:30||4361||4361||4361||4361|0
1635762700000|2021-11-01 10:31:40|4361.5|4360.5|4362|4361.5|4362.5|4361.5|4361|4360.5|1810
1635762710000|2021-11-01 10:31:50|4362.5|4362|4362.5|4362|4364|4363|4362|4361.5|3732
1635762720000|2021-11-01 10:32:00|4362|4361.5|4362|4361|4362|4361.5|4361.5|4361|23
1635762740000|2021-11-01 10:32:20|4361.5|4360.5|4361.5|4361|4361.5|4361.5|4361.5|4360.5|0
1635762750000|2021-11-01 10:32:30|4361|4360.5|4359.5|4359|4361|4360.5|4359.5|4359|1398
1635762760000|2021-11-01 10:32:40|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358|100
1635762770000|2021-11-01 10:32:50|4359.5|4359|4359|4358|4360|4359|4358.5|4357.5|1546
1635762780000|2021-11-01 10:33:00|4359.5|4358.5|4358.5|4358|4359.5|4359|4358.5|4358|1434
1635762790000|2021-11-01 10:33:10|4358|4357.5|4358.5|4357.5|4358.5|4357.5|4358|4357.5|254
1635762800000|2021-11-01 10:33:20|4358|4357|4356|4355.5|4358|4357|4356|4355.5|1700
1635762810000|2021-11-01 10:33:30|4356.5|4356|4358|4357.5|4358.5|4357.5|4356.5|4356|2830
1635762820000|2021-11-01 10:33:40|4358.5|4358|4358.5|4357.5|4358.5|4358|4358.5|4357.5|455
1635762830000|2021-11-01 10:33:50|4358|4357|4357|4356|4358|4357.5|4357|4356|104
1635762840000|2021-11-01 10:34:00|4356.5|4355.5|4356.5|4356|4356.5|4356|4356|4355|159
1635762850000|2021-11-01 10:34:10|4357|4356.5|4357|4356.5|4357|4356.5|4357|4356.5|65
1635762860000|2021-11-01 10:34:20|4357.5|4356|4357.5|4356.5|4357.5|4357|4357|4356|1288
1635762870000|2021-11-01 10:34:30|4357|4356|4356.5|4356|4357|4356|4356.5|4356|146
1635762890000|2021-11-01 10:34:50|||||||||40
1635762900000|2021-11-01 10:35:00|4357|4356.5|4356.5|4355.5|4357.5|4356.5|4356.5|4355.5|1136
1635762910000|2021-11-01 10:35:10|4356|4355|4356.5|4356|4356.5|4356|4355.5|4355|422
1635762920000|2021-11-01 10:35:20|4357|4356.5|4357|4356.5|4357|4356.5|4356|4355|773
1635762930000|2021-11-01 10:35:30|4357.5|4356|4358|4357.5|4358|4357.5|4357.5|4356|220
1635762940000|2021-11-01 10:35:40|4358.5|4358|4358.5|4357.5|4358.5|4358|4358.5|4357.5|246
1635762950000|2021-11-01 10:35:50||4358||4358||4358||4357.5|492
1635762960000|2021-11-01 10:36:00|4358|4357.5|4358|4357.5|4358|4358|4358|4357|1173
1635762970000|2021-11-01 10:36:10|4358.5|4357|4358|4357.5|4359|4358|4358|4357|5004
1635762980000|2021-11-01 10:36:20|4358.5|4358|4359.5|4358.5|4360|4359|4358.5|4358|1244
1635762990000|2021-11-01 10:36:30|4359|4358|4358.5|4358|4359|4358|4358.5|4358|149
1635763000000|2021-11-01 10:36:40|4359|4358.5|4359|4358|4360|4359|4359|4358|264
1635763010000|2021-11-01 10:36:50|4358.5|4357.5|4358|4357.5|4359|4358.5|4357.5|4357|9337
1635763020000|2021-11-01 10:37:00||4357||4357||4357.5||4357|542
1635763030000|2021-11-01 10:37:10|4357.5||4357.5||4357.5||4357.5||52
1635763040000|2021-11-01 10:37:20|4358|4356.5|4357|4356.5|4358|4357|4357|4356.5|1265
1635763050000|2021-11-01 10:37:30|4357.5|4357|4357.5|4356.5|4358|4357|4357.5|4356.5|1935
1635763060000|2021-11-01 10:37:40|4357|4357|4357|4356.5|4357.5|4357|4357|4356.5|128
1635763070000|2021-11-01 10:37:50|4357.5|4357|4357.5|4357|4357.5|4357|4357.5|4357|1121
1635763080000|2021-11-01 10:38:00|4357|4356.5|4358|4357|4358|4357|4357|4356.5|1362
1635763090000|2021-11-01 10:38:10|4358.5|4357.5|4360.5|4359.5|4361|4360.5|4358.5|4357.5|4470
1635763100000|2021-11-01 10:38:20|4360|4360|4360|4359|4361|4360|4359.5|4359|2780
1635763110000|2021-11-01 10:38:30|4359.5|4358.5|4359|4358|4359.5|4358.5|4358.5|4358|1108
1635763120000|2021-11-01 10:38:40|4359.5|4358.5|4359.5|4359|4359.5|4359|4359.5|4358.5|510
1635763130000|2021-11-01 10:38:50|4360|4359.5|4361|4360|4361|4360|4360|4359.5|1283
1635763140000|2021-11-01 10:39:00|4360.5|4359.5|4361|4360|4361|4360|4360|4359.5|1041
1635763150000|2021-11-01 10:39:10|4361.5|4360.5|4362|4361.5|4362.5|4361.5|4361.5|4360.5|1341
1635763160000|2021-11-01 10:39:20|4362.5|4362|4363.5|4363|4363.5|4363|4362.5|4362|515
1635763170000|2021-11-01 10:39:30|4364|4362.5|4364|4363|4364|4363|4363|4362|377
1635763180000|2021-11-01 10:39:40|4363.5||4363.5||4363.5||4363.5||30
1635763190000|2021-11-01 10:39:50|4364|4363.5|4363.5|4363|4364.5|4364|4363.5|4363|192
1635763200000|2021-11-01 10:40:00|4363|4362.5|4362.5|4361|4363.5|4362.5|4362|4361|244
1635763210000|2021-11-01 10:40:10||4361.5||4361||4362||4361|2
1635763220000|2021-11-01 10:40:20||4361.5||4361.5||4362||4361.5|0
1635763230000|2021-11-01 10:40:30|4363|4362|4362.5|4362|4363.5|4362.5|4362.5|4361.5|2882
1635763240000|2021-11-01 10:40:40||4361.5||4361.5||4362||4361.5|395
1635763250000|2021-11-01 10:40:50|4362|4361|4361|4360.5|4362|4361|4360.5|4359.5|1483
1635763260000|2021-11-01 10:41:00|4360.5|4360|4361|4360|4361|4360|4360.5|4359.5|1258
1635763270000|2021-11-01 10:41:10|4360.5|4359.5|4360.5|4359.5|4360.5|4360|4359.5|4359|807
1635763280000|2021-11-01 10:41:20|4361|4360|4361|4360|4361|4360.5|4360.5|4360|1124
1635763300000|2021-11-01 10:41:40|4361.5|4360.5|4362.5|4362|4362.5|4362|4361.5|4360.5|1014
1635763310000|2021-11-01 10:41:50|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|337
1635763320000|2021-11-01 10:42:00||4362||4362||4362.5||4362|158
1635763330000|2021-11-01 10:42:10|4362.5|4362.5|4363.5|4362.5|4363.5|4362.5|4362.5|4362.5|228
1635763340000|2021-11-01 10:42:20||4363||4363||4363||4363|0
1635763350000|2021-11-01 10:42:30|4363|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362.5|60
1635763360000|2021-11-01 10:42:40|4363|4362|4362.5|4362|4363|4362|4362.5|4362|858
1635763370000|2021-11-01 10:42:50|||||||||28
1635763380000|2021-11-01 10:43:00|4363|4362.5|4363|4362|4363|4362.5|4363|4362|381
1635763400000|2021-11-01 10:43:20|4362.5||4362.5||4362.5||4362.5||0
1635763410000|2021-11-01 10:43:30|4362|4361.5|4361.5|4361|4362|4361.5|4361.5|4361|550
1635763420000|2021-11-01 10:43:40|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360.5|724
1635763430000|2021-11-01 10:43:50|4360.5|4360|4359.5|4358.5|4360.5|4360|4359|4358.5|1195
1635763440000|2021-11-01 10:44:00|4359||4359||4359||4359||19
1635763450000|2021-11-01 10:44:10|4358.5|4358|4358.5|4357.5|4358.5|4358|4358.5|4357.5|429
1635763460000|2021-11-01 10:44:20|4358|4357|4358.5|4358|4359|4358.5|4358|4357|70
1635763470000|2021-11-01 10:44:30|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358|929
1635763480000|2021-11-01 10:44:40|4359.5|4359|4359.5|4358.5|4359.5|4359|4359.5|4358.5|832
1635763490000|2021-11-01 10:44:50|4359|4358|4358.5|4358|4359|4358|4358.5|4358|112
1635763500000|2021-11-01 10:45:00|4358|4357.5|4358|4357|4358|4357.5|4357|4356|675
1635763510000|2021-11-01 10:45:10|4357.5|4356.5|4357.5|4357|4358|4357|4357.5|4356.5|1596
1635763520000|2021-11-01 10:45:20|4358|4357.5|4359|4358|4359|4358|4357.5|4356.5|1727
1635763530000|2021-11-01 10:45:30||4357.5||4358||4358||4357.5|0
1635763540000|2021-11-01 10:45:40|4358.5|4357.5|4358|4357|4358.5|4358|4358|4357|336
1635763550000|2021-11-01 10:45:50|4357.5||4357.5||4357.5||4357.5||0
1635763560000|2021-11-01 10:46:00|4358|4356.5|4356|4355|4358|4356.5|4356|4355|1417
1635763570000|2021-11-01 10:46:10|4356.5|4355.5|4356|4355|4356.5|4355.5|4355.5|4355|48
1635763580000|2021-11-01 10:46:20|4355.5|4354.5|4358|4357|4358|4357|4355.5|4354.5|2253
1635763590000|2021-11-01 10:46:30|4358.5|4357.5|4357.5|4357|4358.5|4357.5|4357.5|4357|528
1635763600000|2021-11-01 10:46:40|4358||4358||4358||4358||220
1635763620000|2021-11-01 10:47:00|4358.5|4357.5|4358.5|4358|4359|4358|4358.5|4357.5|646
1635763630000|2021-11-01 10:47:10|4358|4357.5|4357.5|4357|4358|4357.5|4357.5|4357|197
1635763640000|2021-11-01 10:47:20|4357|4356.5|4357.5|4356.5|4357.5|4356.5|4357|4356|1087
1635763650000|2021-11-01 10:47:30|4357|4356|4357|4356.5|4357|4356.5|4357|4356|0
1635763660000|2021-11-01 10:47:40|4356.5|4356|4356|4355.5|4356.5|4356|4356|4355.5|557
1635763670000|2021-11-01 10:47:50|4355.5|4355|4355.5|4355|4356|4355|4355|4354.5|283
1635763680000|2021-11-01 10:48:00|4355|4354.5|4357|4356.5|4357|4356.5|4355|4354.5|1772
1635763690000|2021-11-01 10:48:10|4356.5|4356|4357|4356|4357|4356|4356.5|4356|563
1635763700000|2021-11-01 10:48:20|4356.5|4355.5|4356.5|4355.5|4356.5|4355.5|4356.5|4355.5|76
1635763710000|2021-11-01 10:48:30|||||||||125
1635763720000|2021-11-01 10:48:40|4356|4355|4354.5|4353.5|4356|4355|4354.5|4353.5|1549
1635763730000|2021-11-01 10:48:50|4354|4353|4355|4354|4355|4354|4354|4353|46
1635763740000|2021-11-01 10:49:00||4354.5||4354||4354.5||4354|521
1635763750000|2021-11-01 10:49:10|4355.5|4354.5|4355.5|4355|4356|4355|4355|4354.5|1299
1635763760000|2021-11-01 10:49:20|4355|4354.5|4355|4353.5|4355|4354.5|4354.5|4353.5|447
1635763770000|2021-11-01 10:49:30|4354.5||4354.5||4354.5||4354.5||6
1635763780000|2021-11-01 10:49:40||4354||4353.5||4354||4353.5|0
1635763790000|2021-11-01 10:49:50|4354|4354|4355|4354.5|4355|4354.5|4354|4354|1450
1635763800000|2021-11-01 10:50:00|4354.5|4354|4355.5|4354.5|4355.5|4355|4354.5|4353.5|674
1635763810000|2021-11-01 10:50:10||4355||4355||4355||4355|0
1635763820000|2021-11-01 10:50:20|4355|4354.5|4354.5|4354|4355|4354.5|4354.5|4354|2898
1635763830000|2021-11-01 10:50:30|4354|4353.5|4354.5|4354|4355|4354|4354|4353.5|508
1635763840000|2021-11-01 10:50:40|4355|4353.5|4354.5|4353.5|4355|4354.5|4354|4353.5|10007
1635763850000|2021-11-01 10:50:50|4354|4354|4353.5|4352.5|4354|4354|4353.5|4352|316
1635763860000|2021-11-01 10:51:00|4354|4353|4353.5|4352.5|4354|4353|4353.5|4352.5|246
1635763870000|2021-11-01 10:51:10|4353||4353||4353||4353||0
1635763880000|2021-11-01 10:51:20|4353.5|4353|4353.5|4352.5|4353.5|4353|4353.5|4352|1420
1635763890000|2021-11-01 10:51:30|4354|4353|4356.5|4355.5|4357|4356|4354|4352.5|3054
1635763900000|2021-11-01 10:51:40|4356|4356|4357|4356|4357.5|4356.5|4356|4356|2061
1635763910000|2021-11-01 10:51:50|4356.5|4356.5|4357|4356.5|4357|4356.5|4356.5|4356|171
1635763920000|2021-11-01 10:52:00|4357.5|4357|4358.5|4358|4359|4358|4357.5|4357|2146
1635763930000|2021-11-01 10:52:10|4359|4358.5|4359.5|4358.5|4359.5|4359|4359|4358.5|1673
1635763940000|2021-11-01 10:52:20|4360|4359|4360|4359|4360|4359.5|4360|4359|1418
1635763950000|2021-11-01 10:52:30|4359.5|4358.5|4360.5|4359.5|4360.5|4360|4359.5|4358.5|1315
1635763960000|2021-11-01 10:52:40|4361|4360|4361|4359.5|4361|4360|4361|4359.5|388
1635763970000|2021-11-01 10:52:50|4360.5||4360.5||4360.5||4360.5||23
1635763990000|2021-11-01 10:53:10|4360|4359|4358|4357|4360|4359|4358|4357|617
1635764000000|2021-11-01 10:53:20|4358.5|4357.5|4358.5|4358|4358.5|4358|4358|4357|514
1635764010000|2021-11-01 10:53:30|4359|4358.5|4359.5|4358.5|4359.5|4358.5|4359|4358.5|47
1635764020000|2021-11-01 10:53:40|4359|4358|4359|4358|4359.5|4358.5|4358.5|4358|974
1635764030000|2021-11-01 10:53:50|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|192
1635764040000|2021-11-01 10:54:00|4358|4357|4358|4357|4358|4357|4357.5|4356.5|831
1635764050000|2021-11-01 10:54:10||4357.5||4357.5||4357.5||4357.5|0
1635764060000|2021-11-01 10:54:20||4357||4357.5||4357.5||4357|0
1635764070000|2021-11-01 10:54:30|4358.5|4358|4360.5|4359.5|4360.5|4359.5|4358.5|4358|1416
1635764080000|2021-11-01 10:54:40|4360|4360|4359.5|4358.5|4360|4360|4359.5|4358.5|87
1635764090000|2021-11-01 10:54:50||4359||4358.5||4359||4358.5|0
1635764100000|2021-11-01 10:55:00||4359||4359||4359||4359|161
1635764110000|2021-11-01 10:55:10|4360|4359.5|4360|4359|4360|4359.5|4360|4359|45
1635764120000|2021-11-01 10:55:20|4360.5|4359.5|4360.5|4359.5|4360.5|4360|4360.5|4359|471
1635764130000|2021-11-01 10:55:30||4360||4359.5||4360||4359.5|0
1635764140000|2021-11-01 10:55:40|4361|4360|4361|4360|4361|4360.5|4361|4360|123
1635764150000|2021-11-01 10:55:50||4360.5||4360.5||4360.5||4360.5|492
1635764160000|2021-11-01 10:56:00|4361.5|4361|4361.5|4361|4362|4361.5|4361.5|4360.5|1243
1635764170000|2021-11-01 10:56:10|4361|4360.5|4360.5|4359.5|4361|4360.5|4360|4359|419
1635764180000|2021-11-01 10:56:20|4360|4359|4360.5|4359.5|4360.5|4359.5|4359.5|4359|283
1635764200000|2021-11-01 10:56:40|4360|4359|4359.5|4358.5|4360|4359|4359.5|4358.5|46
1635764210000|2021-11-01 10:56:50||4359||4359||4359||4358.5|315
1635764220000|2021-11-01 10:57:00|4360|4359.5|4360|4359|4360|4359.5|4359.5|4358.5|382
1635764230000|2021-11-01 10:57:10|4360.5|4359.5|4360.5|4359.5|4360.5|4359.5|4360.5|4359.5|0
1635764240000|2021-11-01 10:57:20|4361|4360|4360.5|4360|4361.5|4360.5|4360|4359.5|1001
1635764250000|2021-11-01 10:57:30|4360|4359.5|4360|4359|4360.5|4359.5|4359.5|4359|466
1635764260000|2021-11-01 10:57:40|4359.5|4358.5|4360|4359|4360|4359|4359.5|4358.5|369
1635764270000|2021-11-01 10:57:50|4359.5|4359.5|4360.5|4359.5|4360.5|4359.5|4359.5|4359|167
1635764280000|2021-11-01 10:58:00|4360|4359|4360.5|4359.5|4360.5|4359.5|4359.5|4359|170
1635764290000|2021-11-01 10:58:10|4360|4359|4360|4359|4360|4359|4359.5|4359|282
1635764300000|2021-11-01 10:58:20|4360.5|4359.5|4361.5|4360.5|4362|4361|4360.5|4359.5|1420
1635764310000|2021-11-01 10:58:30|4361|4360|4361|4360|4361|4360.5|4361|4360|0
1635764320000|2021-11-01 10:58:40|4361.5|4360.5|4361.5|4361|4361.5|4361|4361.5|4360.5|46
1635764330000|2021-11-01 10:58:50|4361|4360.5|4359.5|4358.5|4361|4360.5|4359.5|4358.5|643
1635764340000|2021-11-01 10:59:00|4359|4359|4359|4358|4359|4359|4359|4358|168
1635764350000|2021-11-01 10:59:10|4358.5|4358.5|4358.5|4358|4359|4358.5|4357.5|4356.5|1111
1635764360000|2021-11-01 10:59:20|4359|4358.5|4359|4358.5|4360|4359|4358.5|4357.5|963
1635764370000|2021-11-01 10:59:30|4359.5|4359|4357.5|4356.5|4359.5|4359|4357.5|4356.5|467
1635764380000|2021-11-01 10:59:40|4358||4357.5||4358||4357.5||0
1635764390000|2021-11-01 10:59:50|4358|4357|4358|4357.5|4358.5|4357.5|4358|4357|46
1635764400000|2021-11-01 11:00:00|4357.5|4357|4356.5|4356|4358|4357|4356.5|4356|709
1635764410000|2021-11-01 11:00:10|4357|4356.5|4358.5|4358|4358.5|4358|4357|4356.5|862
1635764420000|2021-11-01 11:00:20|4359|4358.5|4359|4358|4359|4358.5|4358.5|4358|461
1635764430000|2021-11-01 11:00:30|4358.5|4358.5|4358.5|4357.5|4359|4358.5|4358.5|4357.5|46
1635764440000|2021-11-01 11:00:40|4358||4358.5||4358.5||4358||58
1635764450000|2021-11-01 11:00:50|4359|4358|4358.5|4357.5|4359|4358|4358.5|4357.5|266
1635764460000|2021-11-01 11:01:00|4359|4358|4360|4359|4360|4359|4358.5|4358|1587
1635764490000|2021-11-01 11:01:30|4359.5|4359.5|4359.5|4359|4359.5|4359.5|4359.5|4359|0
1635764500000|2021-11-01 11:01:40|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359.5|123
1635764510000|2021-11-01 11:01:50|4359.5|4359|4359|4358|4359.5|4359|4358.5|4357.5|110
1635764520000|2021-11-01 11:02:00|4359.5|4358.5|4359|4358.5|4360|4359|4359|4358.5|2186
1635764530000|2021-11-01 11:02:10|4359.5|4358|4358|4357|4359.5|4358|4358|4357|1143
1635764540000|2021-11-01 11:02:20|||||||||25
1635764550000|2021-11-01 11:02:30||4357.5||4357.5||4357.5||4357.5|150
1635764560000|2021-11-01 11:02:40|||||||||158
1635764570000|2021-11-01 11:02:50||4357||4357||4357||4357|47
1635764580000|2021-11-01 11:03:00||4357.5||4357||4357.5||4357|0
1635764590000|2021-11-01 11:03:10||4357.5||4357||4357.5||4357|9
1635764600000|2021-11-01 11:03:20||4357.5||4357.5||4357.5||4357.5|0
1635764610000|2021-11-01 11:03:30||4357||4357||4357||4357|46
1635764620000|2021-11-01 11:03:40|4357.5|4356.5|4358|4357.5|4358|4357.5|4356.5|4356|1500
1635764630000|2021-11-01 11:03:50|4358.5|4358|4359|4358|4360|4359|4358.5|4358|2200
1635764640000|2021-11-01 11:04:00|4358.5|4358.5|4359.5|4358.5|4359.5|4358.5|4358.5|4358.5|91
1635764660000|2021-11-01 11:04:20|4359||4359||4359||4359||0
1635764670000|2021-11-01 11:04:30|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4359|530
1635764680000|2021-11-01 11:04:40|4359|4358.5|4358.5|4357.5|4359|4358.5|4358|4357.5|335
1635764690000|2021-11-01 11:04:50|||||||||18
1635764700000|2021-11-01 11:05:00|4359|4358|4360|4359|4360|4359.5|4359|4358|408
1635764710000|2021-11-01 11:05:10|4360.5|4359.5|4360.5|4359.5|4360.5|4360|4360|4359|380
1635764720000|2021-11-01 11:05:20|4360|4360|4360.5|4360|4360.5|4360|4360|4359.5|280
1635764730000|2021-11-01 11:05:30|4360|4359.5|4360.5|4359.5|4360.5|4359.5|4359.5|4359|288
1635764740000|2021-11-01 11:05:40|4360|4359|4360|4359|4360|4359|4359.5|4359|49
1635764760000|2021-11-01 11:06:00|4359.5|4358.5|4359.5|4358.5|4359.5|4359|4359|4358.5|555
1635764800000|2021-11-01 11:06:40|4359|4358|4358.5|4358|4359|4358|4358|4357.5|984
1635764810000|2021-11-01 11:06:50|4358|4357.5|4358|4357|4358|4358|4357.5|4357|173
1635764830000|2021-11-01 11:07:10|4358.5|4357.5|4356.5|4356|4358.5|4358|4356.5|4356|2605
1635764840000|2021-11-01 11:07:20|4357|4356.5|4357|4356|4357|4356.5|4357|4356|151
1635764850000|2021-11-01 11:07:30|4356.5|4356.5|4357|4356|4357|4356.5|4356.5|4356|195
1635764860000|2021-11-01 11:07:40|4356.5|4355.5|4356.5|4355.5|4356.5|4355.5|4356|4355.5|141
1635764870000|2021-11-01 11:07:50|4356|4355|4356|4355|4356|4355|4355.5|4355|46
1635764880000|2021-11-01 11:08:00|4355.5|4355.5|4356|4355.5|4356|4355.5|4355.5|4355.5|47
1635764890000|2021-11-01 11:08:10|4356.5|4355|4355.5|4355|4356.5|4355|4355.5|4355|246
1635764900000|2021-11-01 11:08:20|4356||4356||4356||4355.5||0
1635764910000|2021-11-01 11:08:30||4355.5||4355.5||4355.5||4355.5|237
1635764920000|2021-11-01 11:08:40|4356.5|4356|4357.5|4356.5|4357.5|4356.5|4356|4355.5|1477
1635764930000|2021-11-01 11:08:50|4358|4357|4358|4357|4358|4357|4358|4357|0
1635764940000|2021-11-01 11:09:00|||||||||50
1635764950000|2021-11-01 11:09:10|4357.5|4356.5|4357.5|4356.5|4357.5|4356.5|4357.5|4356.5|68
1635764960000|2021-11-01 11:09:20|4357||4357.5||4357.5||4357||169
1635764970000|2021-11-01 11:09:30|4357|4356|4357|4356.5|4357|4356.5|4356.5|4356|92
1635764990000|2021-11-01 11:09:50|4357.5|4357|4357|4356.5|4358|4357|4357|4356|634
1635765000000|2021-11-01 11:10:00|4356.5|4356|4357|4356|4357|4356|4356.5|4356|293
1635765010000|2021-11-01 11:10:10|4356.5||4357||4357||4356.5||0
1635765020000|2021-11-01 11:10:20|4357.5|4356.5|4358|4357|4358|4357|4357.5|4356.5|491
1635765030000|2021-11-01 11:10:30|4358.5|4357.5|4358.5|4357.5|4358.5|4358|4358|4357|467
1635765040000|2021-11-01 11:10:40|4358|4357|4357.5|4357|4358|4357|4357|4356.5|1069
1635765050000|2021-11-01 11:10:50|4358|4357.5|4358.5|4358|4358.5|4358|4358|4357.5|351
1635765060000|2021-11-01 11:11:00|4358|4357.5|4358|4357.5|4358|4357.5|4358|4357.5|0
1635765080000|2021-11-01 11:11:20|4357.5|4357|4357.5|4356.5|4357.5|4357|4357|4356.5|694
1635765090000|2021-11-01 11:11:30|4357||4357||4357||4357||0
1635765100000|2021-11-01 11:11:40|4357.5|4357|4357.5|4356.5|4357.5|4357|4357|4356.5|169
1635765120000|2021-11-01 11:12:00||4357||4357||4357||4357|16
1635765140000|2021-11-01 11:12:20|4357|4356.5|4356.5|4355.5|4357|4356.5|4356|4355.5|952
1635765150000|2021-11-01 11:12:30|4357|4356.5|4356|4355.5|4357|4356.5|4356|4355.5|5027
1635765180000|2021-11-01 11:13:00|4356.5|4356|4357|4356.5|4357.5|4356.5|4356.5|4356|1015
1635765200000|2021-11-01 11:13:20|4356.5|4356|4357|4356|4357|4356|4356.5|4356|14
1635765210000|2021-11-01 11:13:30|4357.5|4356.5|4358|4357|4358|4357|4357|4356.5|877
1635765220000|2021-11-01 11:13:40|4358.5|4357.5|4358.5|4358|4358.5|4358|4358.5|4357.5|46
1635765230000|2021-11-01 11:13:50|4358|4357.5|4358.5|4357.5|4358.5|4357.5|4358|4357.5|46
1635765240000|2021-11-01 11:14:00|4358|4357|4357|4356.5|4358|4357|4357|4356.5|539
1635765250000|2021-11-01 11:14:10||4356||4356||4356||4356|342
1635765260000|2021-11-01 11:14:20||4356.5||4356||4356.5||4356|143
1635765280000|2021-11-01 11:14:40||4356.5||4356.5||4356.5||4356.5|136
1635765290000|2021-11-01 11:14:50|4356.5|4356|4356.5|4356|4356.5|4356|4356.5|4356|48
1635765300000|2021-11-01 11:15:00|4356|4355.5|4357|4356|4357|4356|4355.5|4355|350
1635765310000|2021-11-01 11:15:10||4355.5||4356||4356.5||4355.5|0
1635765320000|2021-11-01 11:15:20|4356.5|4355.5|4356|4355|4356.5|4355.5|4355.5|4355|258
1635765330000|2021-11-01 11:15:30|4355.5|4355.5|4355.5|4355|4355.5|4355.5|4355|4354.5|706
1635765340000|2021-11-01 11:15:40|4355|4354.5|4355|4354.5|4355|4354.5|4355|4354.5|31
1635765350000|2021-11-01 11:15:50||4354||4354||4354.5||4354|508
1635765360000|2021-11-01 11:16:00|4354.5|4354.5|4355|4354|4355|4354.5|4354.5|4354|499
1635765370000|2021-11-01 11:16:10|4355.5|4354.5|4357|4356|4357|4356.5|4355.5|4354.5|2844
1635765380000|2021-11-01 11:16:20|4357.5|4356.5|4357|4356|4358|4357|4356.5|4356|479
1635765390000|2021-11-01 11:16:30|4357.5|4356.5|4357.5|4356.5|4357.5|4357|4357.5|4356.5|412
1635765400000|2021-11-01 11:16:40|4358|4357|4357|4356.5|4358|4357|4357|4356.5|515
1635765410000|2021-11-01 11:16:50|4357.5|4357|4357.5|4356.5|4357.5|4357|4357.5|4356.5|588
1635765420000|2021-11-01 11:17:00||4357||4356.5||4357||4356.5|254
1635765430000|2021-11-01 11:17:10|4357|4356|4356.5|4356|4357|4356|4356.5|4356|378
1635765440000|2021-11-01 11:17:20|4357|4355.5|4356|4355|4357|4355.5|4356|4355|768
1635765450000|2021-11-01 11:17:30|4356.5|4355.5|4356.5|4355.5|4356.5|4356|4356.5|4355.5|47
1635765460000|2021-11-01 11:17:40|||||||||12
1635765470000|2021-11-01 11:17:50|4356|4356|4356.5|4355.5|4356.5|4356|4356|4355.5|238
1635765480000|2021-11-01 11:18:00|4356||4356.5||4356.5||4356||150
1635765490000|2021-11-01 11:18:10|4356|4355|4355.5|4354.5|4356|4355|4355.5|4354.5|441
1635765500000|2021-11-01 11:18:20|4355|4355|4355|4354|4355.5|4355|4355|4354|140
1635765510000|2021-11-01 11:18:30|4354.5|4354.5|4355|4354|4355|4354.5|4354.5|4354|496
1635765520000|2021-11-01 11:18:40|4354.5|4353.5|4354.5|4353.5|4354.5|4353.5|4354|4353.5|1572
1635765530000|2021-11-01 11:18:50|4355|4354|4355.5|4354.5|4355.5|4355|4355|4354|717
1635765540000|2021-11-01 11:19:00|4355|4354|4356.5|4356|4357|4356|4355|4354|1429
1635765550000|2021-11-01 11:19:10|4357|4356.5|4357|4356|4357|4356.5|4357|4356|0
1635765560000|2021-11-01 11:19:20|4357.5|4356.5|4358|4357|4358|4357|4357.5|4356.5|472
1635765580000|2021-11-01 11:19:40|4357.5|4356.5|4358|4357|4358|4357.5|4356.5|4356|517
1635765590000|2021-11-01 11:19:50|4357.5|4357.5|4358|4357|4358|4357.5|4357.5|4357|1370
1635765600000|2021-11-01 11:20:00|4357.5|4357.5|4357.5|4357|4357.5|4357.5|4357.5|4356.5|139
1635765610000|2021-11-01 11:20:10|4358|4357.5|4357.5|4357|4358|4357.5|4357.5|4357|292
1635765620000|2021-11-01 11:20:20||4356.5||4357||4357||4356.5|115
1635765630000|2021-11-01 11:20:30|4358|4357.5|4358.5|4357.5|4359|4358|4358|4357.5|825
1635765640000|2021-11-01 11:20:40|4359|4358|4360|4359.5|4360|4359.5|4359|4358|2350
1635765650000|2021-11-01 11:20:50|4360.5|4360|4360|4359.5|4360.5|4360|4359.5|4359|811
1635765660000|2021-11-01 11:21:00||4359||4359.5||4359.5||4359|150
1635765670000|2021-11-01 11:21:10|4360.5|4359|4361|4360|4361|4360|4360.5|4359|175
1635765680000|2021-11-01 11:21:20|4360.5|4360.5|4361|4360.5|4361|4360.5|4360.5|4360|1878
1635765690000|2021-11-01 11:21:30|4360.5|4360|4361|4360.5|4361|4360.5|4360.5|4360|183
1635765700000|2021-11-01 11:21:40|4360.5|4360|4360.5|4360|4360.5|4360.5|4360.5|4360|131
1635765710000|2021-11-01 11:21:50|4361|4359.5|4361.5|4360.5|4362|4361.5|4361|4359.5|875
1635765720000|2021-11-01 11:22:00||4361||4361||4361||4360.5|140
1635765730000|2021-11-01 11:22:10|4362|4361.5|4362.5|4361.5|4363|4362|4362|4361.5|100
1635765740000|2021-11-01 11:22:20|4362|4362|4362|4361.5|4362.5|4362|4362|4361|3141
1635765750000|2021-11-01 11:22:30|4362.5|4362|4362.5|4361.5|4363|4362.5|4362|4361.5|1671
1635765760000|2021-11-01 11:22:40|4363|4362|4363.5|4362.5|4363.5|4362.5|4362.5|4362|330
1635765770000|2021-11-01 11:22:50|4363|4362|4362|4361.5|4363.5|4362|4362|4361.5|473
1635765780000|2021-11-01 11:23:00|4362.5|4362|4362|4361.5|4362.5|4362|4361.5|4361|2071
1635765790000|2021-11-01 11:23:10|4362.5|4361|4361.5|4361|4362.5|4362|4361.5|4361|2335
1635765800000|2021-11-01 11:23:20||4360.5||4361||4361||4360.5|0
1635765810000|2021-11-01 11:23:30|4362|4361.5|4362.5|4362|4362.5|4362|4362|4361.5|391
1635765820000|2021-11-01 11:23:40|4363|4362.5|4363|4362.5|4363.5|4363|4363|4362.5|357
1635765830000|2021-11-01 11:23:50|4362.5|4362|4362.5|4361.5|4362.5|4362|4362|4361|581
1635765840000|2021-11-01 11:24:00|4363|4362|4363|4362|4363|4362|4363|4362|60
1635765850000|2021-11-01 11:24:10|4363.5|4362.5|4364|4363.5|4364|4363.5|4363.5|4362.5|2874
1635765860000|2021-11-01 11:24:20|4364.5|4364|4365|4364|4365|4364.5|4364|4363.5|662
1635765870000|2021-11-01 11:24:30|4365.5|4364.5|4366|4365|4366|4365|4365.5|4364.5|123
1635765880000|2021-11-01 11:24:40|4365|4364.5|4366|4365|4366|4365|4365|4364.5|46
1635765890000|2021-11-01 11:24:50||4365.5||4365||4365.5||4365|0
1635765900000|2021-11-01 11:25:00|4365.5|4364.5|4364.5|4363.5|4365.5|4364.5|4364|4363.5|1488
1635765910000|2021-11-01 11:25:10|4364|4363|4363.5|4362.5|4364|4363|4362.5|4362|1142
1635765920000|2021-11-01 11:25:20|4363|4362|4363|4362.5|4363.5|4363|4362.5|4362|717
1635765930000|2021-11-01 11:25:30|4362.5|4362|4363|4362|4363.5|4362.5|4362.5|4362|40
1635765940000|2021-11-01 11:25:40|4363.5|4362.5|4363.5|4362.5|4364|4363.5|4363.5|4362.5|1330
1635765950000|2021-11-01 11:25:50|4364|4363|4363.5|4363|4364|4363.5|4363.5|4363|1367
1635765960000|2021-11-01 11:26:00|4364|4363.5|4364|4363|4364|4363.5|4364|4363|318
1635765980000|2021-11-01 11:26:20|4363.5|4362.5|4362|4361|4363.5|4362.5|4362|4361|415
1635765990000|2021-11-01 11:26:30||4361.5||4361.5||4361.5||4361|369
1635766000000|2021-11-01 11:26:40|4362.5|4362|4362.5|4361.5|4362.5|4362|4362.5|4361.5|257
1635766010000|2021-11-01 11:26:50|4363|4362|4361.5|4360.5|4363|4362.5|4361|4360|643
1635766020000|2021-11-01 11:27:00|4361|4361|4361.5|4360.5|4361.5|4361|4361|4360.5|369
1635766030000|2021-11-01 11:27:10|4362|4361|4361|4360|4362|4361|4360.5|4359.5|823
1635766040000|2021-11-01 11:27:20|4360.5|4359.5|4360|4359|4360.5|4359.5|4360|4359|0
1635766050000|2021-11-01 11:27:30|4359.5|4358.5|4360|4359.5|4360|4359.5|4359|4358.5|1046
1635766060000|2021-11-01 11:27:40|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|1158
1635766070000|2021-11-01 11:27:50|4361|4359.5|4360|4359|4361|4359.5|4360|4359|737
1635766080000|2021-11-01 11:28:00|4360.5|4359.5|4360|4359|4360.5|4360|4360|4359|795
1635766110000|2021-11-01 11:28:30|4360.5|4359.5|4360.5|4359.5|4361|4360|4360.5|4359.5|899
1635766130000|2021-11-01 11:28:50|4360||4360||4360||4360||50
1635766140000|2021-11-01 11:29:00|4359.5|4359|4360|4359.5|4360|4359.5|4359.5|4359|412
1635766150000|2021-11-01 11:29:10|4360.5|4360|4361|4360.5|4361|4360.5|4360.5|4360|358
1635766160000|2021-11-01 11:29:20||4360||4360||4360||4360|0
1635766170000|2021-11-01 11:29:30|4361.5|4360.5|4361.5|4361|4361.5|4361|4361.5|4360.5|496
1635766180000|2021-11-01 11:29:40|4361|4360.5|4361.5|4360.5|4361.5|4360.5|4361|4360.5|235
1635766190000|2021-11-01 11:29:50|4361||4361||4361||4361||0
1635766200000|2021-11-01 11:30:00|4360.5|4360|4359|4358|4360.5|4360.5|4359|4358|938
1635766210000|2021-11-01 11:30:10|4358.5|4357.5|4358.5|4357.5|4358.5|4358|4358|4357.5|19
1635766220000|2021-11-01 11:30:20|4358|4358|4358.5|4358|4358.5|4358|4358|4357.5|85
1635766230000|2021-11-01 11:30:30|4359|4357.5|4358|4357.5|4359|4358.5|4358|4357.5|370
1635766240000|2021-11-01 11:30:40|4357.5|4357|4356.5|4356|4358|4357|4356|4355.5|13972
1635766250000|2021-11-01 11:30:50|4357|4356.5|4356|4355.5|4357.5|4357|4356|4355|5022
1635766260000|2021-11-01 11:31:00|4355.5|4355|4354|4353|4355.5|4355|4353.5|4353|1792
1635766270000|2021-11-01 11:31:10|4354.5|4353.5|4354|4353.5|4355|4354.5|4354|4353.5|1239
1635766280000|2021-11-01 11:31:20|4353.5|4353|4353.5|4352.5|4354|4353|4353|4352.5|600
1635766290000|2021-11-01 11:31:30|4354|4353|4355|4354|4355|4354|4354|4352.5|1039
1635766300000|2021-11-01 11:31:40|4355.5|4354.5|4355.5|4354.5|4356|4355|4355.5|4354.5|539
1635766310000|2021-11-01 11:31:50|4356|4355|4355.5|4354.5|4356|4355|4355|4354.5|880
1635766320000|2021-11-01 11:32:00|4355|4354|4355|4354|4355|4354|4355|4354|245
1635766360000|2021-11-01 11:32:40|4354.5|4353.5|4354|4353.5|4354.5|4353.5|4354|4353.5|455
1635766370000|2021-11-01 11:32:50|4354.5|4354|4355|4354|4355|4354|4354.5|4354|1455
1635766390000|2021-11-01 11:33:10||4353.5||4353.5||4353.5||4353.5|93
1635766400000|2021-11-01 11:33:20|4354.5|4353|4354|4353.5|4354.5|4353.5|4353.5|4352.5|47
1635766410000|2021-11-01 11:33:30|4354.5|4354|4357.5|4356.5|4357.5|4357|4354.5|4353.5|2582
1635766420000|2021-11-01 11:33:40|4357|4356|4357|4356|4357.5|4356.5|4356.5|4356|875
1635766430000|2021-11-01 11:33:50|4356.5|4355.5|4356|4355|4356.5|4355.5|4356|4355|80
1635766440000|2021-11-01 11:34:00|4356.5|4355.5|4356.5|4355.5|4357|4356.5|4356.5|4355.5|929
1635766450000|2021-11-01 11:34:10||4356||4355.5||4356||4355.5|0
1635766460000|2021-11-01 11:34:20|4357|4356|4357|4356.5|4357|4356.5|4357|4356|356
1635766470000|2021-11-01 11:34:30|4356.5|4356|4356.5|4355.5|4356.5|4356|4356.5|4355.5|46
1635766480000|2021-11-01 11:34:40|4356|4355|4356|4355|4356|4355|4355.5|4355|46
1635766490000|2021-11-01 11:34:50|4355.5|4354.5|4356|4355.5|4357|4356|4355.5|4354.5|2482
1635766500000|2021-11-01 11:35:00|4356.5|4356|4356.5|4356|4356.5|4356|4356.5|4356|742
1635766510000|2021-11-01 11:35:10|4356|4355.5|4356.5|4355.5|4356.5|4355.5|4356|4355.5|7
1635766530000|2021-11-01 11:35:30|4356|4355|4355|4354|4356|4355|4355|4354|408
1635766550000|2021-11-01 11:35:50|4355.5|4354.5|4355.5|4354.5|4356|4355.5|4355.5|4354|1007
1635766560000|2021-11-01 11:36:00|4355|4354|4354.5|4353.5|4355|4354.5|4354.5|4353.5|203
1635766570000|2021-11-01 11:36:10|4354|4353|4354|4353|4354.5|4353.5|4354|4353|197
1635766580000|2021-11-01 11:36:20|4354.5|4353.5|4354.5|4354|4354.5|4354|4354.5|4353.5|47
1635766590000|2021-11-01 11:36:30|4355|4354.5|4355.5|4354.5|4356.5|4355.5|4355|4354|1018
1635766600000|2021-11-01 11:36:40|4356|4355|4355.5|4355|4356.5|4355.5|4355.5|4355|1481
1635766610000|2021-11-01 11:36:50|4355|4354.5|4355.5|4354.5|4355.5|4354.5|4355|4354.5|305
1635766620000|2021-11-01 11:37:00|4356|4355|4356.5|4355.5|4356.5|4355.5|4356|4354.5|925
1635766640000|2021-11-01 11:37:20|4356|4355|4355|4354|4356|4355|4354.5|4354|228
1635766650000|2021-11-01 11:37:30|4354.5|4353.5|4354.5|4353.5|4354.5|4353.5|4354.5|4353.5|0
1635766670000|2021-11-01 11:37:50|4354|4354|4354.5|4354|4354.5|4354|4353.5|4352.5|1232
1635766680000|2021-11-01 11:38:00|4354|4353.5|4354|4353.5|4354|4353.5|4354|4353.5|0
1635766690000|2021-11-01 11:38:10|4354.5|4354|4354.5|4354|4354.5|4354|4354.5|4354|251
1635766700000|2021-11-01 11:38:20|4354|4353.5|4354|4353|4354|4353.5|4354|4353|47
1635766720000|2021-11-01 11:38:40||4353.5||4353||4353.5||4353|159
1635766730000|2021-11-01 11:38:50|4353.5|4352.5|4353.5|4352.5|4353.5|4353|4353|4352.5|68
1635766740000|2021-11-01 11:39:00|4354|4353|4354|4353.5|4354|4353.5|4354|4353|464
1635766750000|2021-11-01 11:39:10|4354.5|4354|4354.5|4353.5|4354.5|4354|4354.5|4353.5|401
1635766760000|2021-11-01 11:39:20||4353||4353.5||4353.5||4353|0
1635766770000|2021-11-01 11:39:30||4353||4353||4353||4353|0
1635766780000|2021-11-01 11:39:40|4354|4352.5|4352.5|4352|4354|4353|4352.5|4351.5|302
1635766790000|2021-11-01 11:39:50|4353|4352.5|4354|4353|4354|4353|4353|4352.5|589
1635766800000|2021-11-01 11:40:00|4353.5||4353.5||4353.5||4353.5||0
1635766810000|2021-11-01 11:40:10|4354|4353.5|4353.5|4353|4354|4353.5|4353.5|4353|628
1635766820000|2021-11-01 11:40:20|4354|4353.5|4354|4353|4354|4353.5|4354|4353|0
1635766840000|2021-11-01 11:40:40||4352.5||4353.5||4353.5||4352.5|84
1635766850000|2021-11-01 11:40:50|4354.5|4354|4354.5|4353.5|4354.5|4354|4354.5|4353.5|46
1635766860000|2021-11-01 11:41:00|4355|4354|4356|4355|4356|4355|4355|4354|1450
1635766870000|2021-11-01 11:41:10|4355.5|4354.5|4355|4354|4355.5|4354.5|4354.5|4353.5|47
1635766880000|2021-11-01 11:41:20|4354.5|4353.5|4355|4353.5|4355|4353.5|4354.5|4353.5|456
1635766890000|2021-11-01 11:41:30|4354.5|4353|4354|4353|4354.5|4353|4354|4353|121
1635766900000|2021-11-01 11:41:40|4353.5|4353.5|4354|4353|4354.5|4353.5|4353.5|4353|240
1635766920000|2021-11-01 11:42:00|4354.5|4353.5|4354.5|4353.5|4355|4354.5|4354.5|4353.5|382
1635766930000|2021-11-01 11:42:10|4355|4354|4352.5|4351.5|4355|4354|4352.5|4351.5|1047
1635766940000|2021-11-01 11:42:20|4352|4352|4352|4351.5|4352|4352|4352|4351.5|0
1635766950000|2021-11-01 11:42:30||4351||4351||4351||4351|0
1635766970000|2021-11-01 11:42:50|4351.5|4351.5|4351.5|4351|4351.5|4351.5|4351.5|4350.5|40
1635766980000|2021-11-01 11:43:00|4352|4351.5|4351.5|4350.5|4352.5|4352|4351.5|4350.5|1240
1635766990000|2021-11-01 11:43:10|4352|4351|4351.5|4350.5|4352|4351|4351|4350.5|280
1635767000000|2021-11-01 11:43:20||4351||4351||4351||4351|0
1635767010000|2021-11-01 11:43:30|4352|4351.5|4351.5|4350.5|4352|4351.5|4351.5|4350.5|915
1635767030000|2021-11-01 11:43:50|4352|4351|4351.5|4350.5|4352|4351|4351.5|4350.5|280
1635767040000|2021-11-01 11:44:00|4351|4350|4351.5|4351|4352|4351|4350.5|4350|563
1635767060000|2021-11-01 11:44:20|4352|4351.5|4352|4351.5|4352|4351.5|4352|4351.5|258
1635767070000|2021-11-01 11:44:30|4351.5|4351|4352.5|4351.5|4352.5|4351.5|4351.5|4350.5|1197
1635767080000|2021-11-01 11:44:40||4352||4352||4352||4352|5
1635767090000|2021-11-01 11:44:50|4352|4351.5|4352.5|4351.5|4352.5|4352|4352|4351.5|295
1635767100000|2021-11-01 11:45:00|4352|4351|4352|4351|4352|4351.5|4351.5|4351|43
1635767110000|2021-11-01 11:45:10||4351.5||4351.5||4351.5||4351.5|0
1635767120000|2021-11-01 11:45:20|4352.5|4352|4353|4352|4353|4352|4352.5|4352|180
1635767130000|2021-11-01 11:45:30|4352.5|4351.5|4352.5|4352|4352.5|4352|4352|4351|700
1635767140000|2021-11-01 11:45:40|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352|312
1635767150000|2021-11-01 11:45:50|4353.5|4353|4354|4353|4354|4353.5|4353.5|4352.5|1073
1635767160000|2021-11-01 11:46:00|4353.5|4352.5|4353|4352.5|4353.5|4352.5|4353|4352.5|256
1635767170000|2021-11-01 11:46:10|4352.5|4352|4352|4351|4352.5|4352|4351.5|4350.5|95
1635767180000|2021-11-01 11:46:20|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|4351|4350.5|220
1635767190000|2021-11-01 11:46:30|4351|4350|4351.5|4350.5|4351.5|4351|4350.5|4350|561
1635767210000|2021-11-01 11:46:50|4352|4351|4351.5|4351|4352|4351.5|4351.5|4351|454
1635767220000|2021-11-01 11:47:00|4352||4352||4352||4351.5||150
1635767230000|2021-11-01 11:47:10|4351.5||4351.5||4351.5||4351.5||0
1635767240000|2021-11-01 11:47:20|4351|4350.5|4351.5|4350.5|4351.5|4350.5|4351|4350.5|173
1635767260000|2021-11-01 11:47:40|4351||4351||4351.5||4351||0
1635767270000|2021-11-01 11:47:50|4351.5||4351.5||4351.5||4351.5||0
1635767280000|2021-11-01 11:48:00|4352|4351|4351.5|4350.5|4352|4351|4351.5|4350.5|65
1635767290000|2021-11-01 11:48:10|4351||4351||4351||4351||23
1635767300000|2021-11-01 11:48:20|4351.5||4351.5||4351.5||4351.5||0
1635767310000|2021-11-01 11:48:30|4351|4351|4352.5|4352|4352.5|4352|4351|4351|846
1635767320000|2021-11-01 11:48:40|4352|4351.5|4352.5|4351.5|4352.5|4351.5|4352|4351|749
1635767330000|2021-11-01 11:48:50|4352||4352||4352||4352||0
1635767340000|2021-11-01 11:49:00|4352.5|4351|4352.5|4352|4352.5|4352|4351.5|4351|318
1635767350000|2021-11-01 11:49:10|4353|4351.5|4353.5|4353|4354|4353|4353|4351.5|417
1635767360000|2021-11-01 11:49:20|4353|4352.5|4351.5|4351|4353|4352.5|4351.5|4351|249
1635767370000|2021-11-01 11:49:30|4352|4351.5|4352|4351|4352.5|4351.5|4351.5|4351|183
1635767380000|2021-11-01 11:49:40|4351.5||4352||4352||4351.5||400
1635767390000|2021-11-01 11:49:50|4352.5|4351.5|4352.5|4352|4352.5|4352|4352.5|4351.5|816
1635767400000|2021-11-01 11:50:00|4352|4351.5|4351.5|4351|4352|4352|4351|4350.5|94
1635767410000|2021-11-01 11:50:10|4352|4351.5|4352|4351|4352|4351.5|4352|4351|194
1635767420000|2021-11-01 11:50:20|4351.5|4351.5|4352|4351|4352|4351.5|4351.5|4351|1
1635767430000|2021-11-01 11:50:30|4352.5|4351.5|4351.5|4350.5|4352.5|4352|4351.5|4350.5|372
1635767440000|2021-11-01 11:50:40|4352|4351|4352|4351|4352|4351|4352|4351|0
1635767450000|2021-11-01 11:50:50|4352.5|4351.5|4353|4352.5|4353|4352.5|4352.5|4351|945
1635767460000|2021-11-01 11:51:00|4352.5|4352|4353|4351.5|4353|4352|4352.5|4351.5|150
1635767470000|2021-11-01 11:51:10|4352.5|4352|4352.5|4352|4352.5|4352.5|4352.5|4351.5|627
1635767480000|2021-11-01 11:51:20||4351.5||4352||4352||4351.5|492
1635767490000|2021-11-01 11:51:30|4353|4352.5|4352.5|4352|4353|4352.5|4352.5|4352|176
1635767500000|2021-11-01 11:51:40|4353|4352.5|4353|4352.5|4353.5|4353|4353|4352|694
1635767510000|2021-11-01 11:51:50|4353.5|4353|4354.5|4353.5|4354.5|4354|4353|4352.5|694
1635767520000|2021-11-01 11:52:00|4354|4353|4354|4353.5|4354|4353.5|4354|4353|131
1635767530000|2021-11-01 11:52:10|4353.5|4353|4354|4353.5|4354|4353.5|4353.5|4353|490
1635767540000|2021-11-01 11:52:20||4353||4353||4353.5||4353|386
1635767550000|2021-11-01 11:52:30|4354.5|4353.5|4354|4353.5|4354.5|4354|4354|4353.5|446
1635767560000|2021-11-01 11:52:40||4353||4353.5||4353.5||4353|706
1635767570000|2021-11-01 11:52:50|4353.5|4353|4354|4353.5|4354|4353.5|4353.5|4353|251
1635767580000|2021-11-01 11:53:00|4354.5|4354|4354.5|4354|4354.5|4354|4354|4353.5|1450
1635767590000|2021-11-01 11:53:10|4355|4354.5|4355.5|4355|4356|4355.5|4355|4354.5|993
1635767600000|2021-11-01 11:53:20|4356||4356||4356||4356||245
1635767610000|2021-11-01 11:53:30|4356.5|4355.5|4355|4354|4356.5|4355.5|4355|4354|1044
1635767620000|2021-11-01 11:53:40|4355.5|4354.5|4355.5|4354.5|4355.5|4354.5|4355|4354.5|292
1635767630000|2021-11-01 11:53:50|4356|4355|4356.5|4355.5|4356.5|4355.5|4356|4355|950
1635767640000|2021-11-01 11:54:00|4356|4356|4356|4355.5|4356|4356|4356|4355.5|46
1635767650000|2021-11-01 11:54:10|4356.5|4355|4356.5|4356|4356.5|4356|4355.5|4355|175
1635767660000|2021-11-01 11:54:20|4357|4356.5|4358|4357|4358|4357|4357|4356.5|1373
1635767670000|2021-11-01 11:54:30||4357.5||4357.5||4357.5||4357|421
1635767680000|2021-11-01 11:54:40|4357.5|4357|4358.5|4358|4358.5|4358|4357.5|4357|202
1635767690000|2021-11-01 11:54:50|4359|4357.5|4359|4358|4359|4358|4359|4357.5|621
1635767700000|2021-11-01 11:55:00|4359.5|4358.5|4360|4359|4360|4359.5|4359.5|4358|1259
1635767710000|2021-11-01 11:55:10|4360.5|4359.5|4360.5|4360|4361|4360|4360.5|4359.5|1011
1635767720000|2021-11-01 11:55:20|4360|4359.5|4358.5|4358|4360|4359.5|4358.5|4358|729
1635767730000|2021-11-01 11:55:30|4358|4357.5|4358.5|4357.5|4359|4358.5|4358|4357.5|1063
1635767740000|2021-11-01 11:55:40|4358|4357|4358.5|4357.5|4358.5|4357.5|4357.5|4357|779
1635767750000|2021-11-01 11:55:50|4358|4357|4357.5|4356.5|4358|4357|4357.5|4356.5|157
1635767760000|2021-11-01 11:56:00|4358|4357|4357.5|4356.5|4358|4357.5|4357.5|4356.5|1315
1635767770000|2021-11-01 11:56:10||4357||4356.5||4357||4356.5|46
1635767780000|2021-11-01 11:56:20||4357||4357||4357||4357|2
1635767790000|2021-11-01 11:56:30|4358|4357.5|4358|4357.5|4358|4357.5|4358|4357.5|0
1635767800000|2021-11-01 11:56:40|||||||||10
1635767810000|2021-11-01 11:56:50|4358.5||4358.5||4358.5||4358.5||145
1635767820000|2021-11-01 11:57:00|4359|4358|4359|4358|4359|4358|4359|4358|1055
1635767830000|2021-11-01 11:57:10||4358.5||4358||4358.5||4358|459
1635767840000|2021-11-01 11:57:20|4358.5|4357.5|4358|4357|4359|4357.5|4358|4357|326
1635767850000|2021-11-01 11:57:30|4357.5|4356.5|4357.5|4356.5|4357.5|4356.5|4357|4356.5|228
1635767860000|2021-11-01 11:57:40|4357|4357|4357.5|4357|4357.5|4357|4357|4357|198
1635767870000|2021-11-01 11:57:50||4356.5||4356.5||4357||4356.5|442
1635767880000|2021-11-01 11:58:00|4357|4357|4358.5|4358|4358.5|4358|4357|4356.5|1472
1635767890000|2021-11-01 11:58:10|4359|4357.5|4359.5|4359|4360|4359|4359|4357.5|652
1635767900000|2021-11-01 11:58:20|4359|4358.5|4358.5|4358|4359|4358.5|4358.5|4357.5|1008
1635767910000|2021-11-01 11:58:30||4357.5||4357.5||4357.5||4357.5|11
1635767920000|2021-11-01 11:58:40|4358|4358|4359.5|4359|4359.5|4359|4358|4358|874
1635767930000|2021-11-01 11:58:50|4359|4358.5|4359.5|4358.5|4359.5|4358.5|4359|4358.5|27
1635767940000|2021-11-01 11:59:00|||||||||20
1635767960000|2021-11-01 11:59:20|4359|4359|4359|4358.5|4359|4359|4359|4358.5|46
1635767970000|2021-11-01 11:59:30|4359.5|4359|4360|4359.5|4360|4359.5|4359.5|4359|634
1635767980000|2021-11-01 11:59:40|4359.5|4359|4360|4359.5|4360.5|4360|4359.5|4358.5|638
1635767990000|2021-11-01 11:59:50|4359.5|4359|4360|4359.5|4360|4359.5|4359.5|4358.5|2770
1635768000000|2021-11-01 12:00:00|4359.5|4359|4359.5|4358.5|4360|4359.5|4359.5|4358.5|672
1635768010000|2021-11-01 12:00:10||4359||4359||4359||4359|3
1635768020000|2021-11-01 12:00:20|4359|4358.5|4358.5|4358|4359|4358.5|4358|4357.5|380
1635768030000|2021-11-01 12:00:30|4359|4358.5|4359.5|4359|4359.5|4359|4359|4358.5|1142
1635768040000|2021-11-01 12:00:40|4359|4358.5|4359|4358|4359|4358.5|4358.5|4358|150
1635768050000|2021-11-01 12:00:50|4358.5|4358.5|4359|4358|4359|4358.5|4358|4357.5|1455
1635768070000|2021-11-01 12:01:10|4359.5|4358.5|4360|4359|4360|4359.5|4359.5|4358.5|1126
1635768080000|2021-11-01 12:01:20|4359.5|4358.5|4360|4359|4360|4359|4359.5|4358.5|271
1635768090000|2021-11-01 12:01:30|4359.5|4359.5|4360.5|4359.5|4360.5|4359.5|4359.5|4359|505
1635768100000|2021-11-01 12:01:40|4361|4360|4360.5|4359.5|4361|4360|4360.5|4359.5|46
1635768110000|2021-11-01 12:01:50|4361|4360|4360|4359|4362|4361|4360|4359|1801
1635768120000|2021-11-01 12:02:00|4360.5|4359.5|4360.5|4359.5|4361|4360|4360|4359.5|454
1635768130000|2021-11-01 12:02:10|4361|4360|4360|4359.5|4361|4360|4360|4359.5|118
1635768140000|2021-11-01 12:02:20|4359.5|4359|4359.5|4358.5|4360|4359|4359.5|4358.5|98
1635768160000|2021-11-01 12:02:40|4359|4358|4359|4358.5|4359|4358.5|4358.5|4358|46
1635768170000|2021-11-01 12:02:50||4358||4358||4358||4358|121
1635768180000|2021-11-01 12:03:00|4358.5|4357.5|4358.5|4357.5|4358.5|4358|4358.5|4357.5|392
1635768190000|2021-11-01 12:03:10|4359|4358|4360|4359|4360.5|4359.5|4359|4358|1762
1635768200000|2021-11-01 12:03:20|4360.5|4359.5|4360|4359.5|4361|4360|4360|4359|1275
1635768210000|2021-11-01 12:03:30|4359.5|4359|4359.5|4358.5|4359.5|4359.5|4359|4358|63
1635768230000|2021-11-01 12:03:50|4360|4359|4360.5|4359.5|4360.5|4360|4360|4359|992
1635768240000|2021-11-01 12:04:00|4361|4360|4361|4360|4361.5|4360.5|4360.5|4360|624
1635768250000|2021-11-01 12:04:10|4361.5|4360.5|4362|4361.5|4362.5|4362|4361.5|4360.5|1268
1635768260000|2021-11-01 12:04:20|4361.5|4361|4362.5|4362|4363|4362|4361.5|4361|1406
1635768270000|2021-11-01 12:04:30|4362|4361.5|4362|4361|4362|4361.5|4362|4361|700
1635768290000|2021-11-01 12:04:50|4361.5|4360.5|4361|4360|4361.5|4360.5|4361|4360|298
1635768300000|2021-11-01 12:05:00|4360.5|4360.5|4361|4360.5|4361|4360.5|4360.5|4360|553
1635768310000|2021-11-01 12:05:10|4360.5|4360|4361|4360|4361|4360|4360.5|4360|907
1635768320000|2021-11-01 12:05:20|4361.5|4360.5|4362|4361|4362|4361|4361|4360|379
1635768330000|2021-11-01 12:05:30|4361.5|4360.5|4361.5|4361|4361.5|4361|4361.5|4360.5|157
1635768340000|2021-11-01 12:05:40|4361|4360.5|4361.5|4360.5|4361.5|4360.5|4361|4360.5|50
1635768350000|2021-11-01 12:05:50|4361|4359|4358.5|4358|4361|4359|4358.5|4358|5470
1635768360000|2021-11-01 12:06:00|4359|4358.5|4359|4358|4359.5|4358.5|4358|4357.5|707
1635768370000|2021-11-01 12:06:10|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|80
1635768380000|2021-11-01 12:06:20|4359|4358|4358|4357.5|4359|4358|4358|4357.5|46
1635768400000|2021-11-01 12:06:40|4358.5|4358|4359|4358|4359|4358|4358.5|4358|753
1635768410000|2021-11-01 12:06:50|4359.5|4358.5|4360|4359|4360|4359.5|4359.5|4358.5|767
1635768420000|2021-11-01 12:07:00|4359.5|4359.5|4359.5|4359|4360|4359.5|4359.5|4358.5|181
1635768430000|2021-11-01 12:07:10|4360||4359.5||4360||4359.5||11
1635768440000|2021-11-01 12:07:20|4359|4358.5|4359|4358|4359|4358.5|4358.5|4358|128
1635768450000|2021-11-01 12:07:30|4358.5|4357.5|4357.5|4356.5|4358.5|4357.5|4357.5|4356.5|584
1635768460000|2021-11-01 12:07:40|4357|4356|4357.5|4356.5|4358|4357|4357|4356|952
1635768480000|2021-11-01 12:08:00|4357|4357|4357.5|4356.5|4357.5|4357|4357|4356.5|518
1635768490000|2021-11-01 12:08:10|4357|4356|4356.5|4356|4357|4356.5|4356.5|4355.5|540
1635768500000|2021-11-01 12:08:20||4355.5||4356||4356||4355.5|0
1635768510000|2021-11-01 12:08:30|4357|4356.5|4358|4357|4358|4357.5|4357|4356.5|960
1635768520000|2021-11-01 12:08:40|4357.5|4356.5|4357.5|4356.5|4357.5|4356.5|4357.5|4356.5|0
1635768530000|2021-11-01 12:08:50|4358|4357|4358|4357|4358|4357|4358|4357|251
1635768540000|2021-11-01 12:09:00|4358.5|4357.5|4358.5|4357.5|4359|4358|4358|4357|1341
1635768550000|2021-11-01 12:09:10|4359|4358|4358|4357|4359|4358.5|4357.5|4357|566
1635768560000|2021-11-01 12:09:20|4358.5|4358|4357|4356|4358.5|4358|4356.5|4356|6304
1635768570000|2021-11-01 12:09:30|4357.5|4356.5|4357.5|4356.5|4357.5|4356.5|4357|4356|0
1635768580000|2021-11-01 12:09:40|4357|4356|4357|4356|4357|4356.5|4357|4356|147
1635768590000|2021-11-01 12:09:50||4356.5||4356||4356.5||4356|271
1635768600000|2021-11-01 12:10:00|4356.5|4356.5|4359|4358|4359|4358|4356.5|4356|2854
1635768610000|2021-11-01 12:10:10|4358.5|4358.5|4360|4359|4360|4359|4358.5|4358.5|1528
1635768620000|2021-11-01 12:10:20||4359.5||4359||4359.5||4359|0
1635768630000|2021-11-01 12:10:30|4359.5||4360||4360||4359.5||0
1635768640000|2021-11-01 12:10:40|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359|4358|749
1635768650000|2021-11-01 12:10:50||4359||4358.5||4359||4358.5|178
1635768660000|2021-11-01 12:11:00|4359|4358|4359.5|4358.5|4359.5|4359|4359|4358|30
1635768670000|2021-11-01 12:11:10|4359|4358|4359.5|4358.5|4359.5|4358.5|4358.5|4358|195
1635768680000|2021-11-01 12:11:20|4359|4358|4359|4358|4359|4358|4359|4358|46
1635768700000|2021-11-01 12:11:40|4358.5||4358.5||4358.5||4358.5||0
1635768710000|2021-11-01 12:11:50|4359||4359||4359||4359||11
1635768720000|2021-11-01 12:12:00|4359.5|4358.5|4361|4360|4361|4360.5|4359.5|4358.5|2191
1635768730000|2021-11-01 12:12:10|4360.5|4360.5|4362|4361|4362|4361|4360.5|4360.5|188
1635768740000|2021-11-01 12:12:20|4361.5||4361.5||4361.5||4361.5||0
1635768750000|2021-11-01 12:12:30|4361|4360.5|4360.5|4359.5|4361|4360.5|4360.5|4359.5|491
1635768760000|2021-11-01 12:12:40|4361|4360|4361|4360|4361|4360|4361|4360|468
1635768770000|2021-11-01 12:12:50||4360.5||4360||4360.5||4360|100
1635768780000|2021-11-01 12:13:00|4360.5|4359.5|4361|4360|4361|4360|4360.5|4359.5|27
1635768790000|2021-11-01 12:13:10|4360.5|4360.5|4360.5|4360|4360.5|4360.5|4360.5|4360|455
1635768820000|2021-11-01 12:13:40|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360|670
1635768830000|2021-11-01 12:13:50|4360.5|4360|4360.5|4360|4361|4360.5|4360.5|4360|738
1635768840000|2021-11-01 12:14:00|4361|4360.5|4359.5|4358.5|4361|4360.5|4359|4358.5|2676
1635768850000|2021-11-01 12:14:10|4360|4359|4359.5|4358.5|4360|4359.5|4359.5|4358.5|145
1635768860000|2021-11-01 12:14:20|4359|4358|4358.5|4358|4359|4358|4358.5|4358|339
1635768870000|2021-11-01 12:14:30|4359|4358.5|4359|4358|4359|4358.5|4359|4358|319
1635768880000|2021-11-01 12:14:40|4358.5|4357.5|4359|4358|4359|4358|4358|4357.5|537
1635768910000|2021-11-01 12:15:10|4359.5|4358.5|4358.5|4357.5|4360|4359|4358.5|4357.5|1903
1635768930000|2021-11-01 12:15:30|4358|4357|4358|4357|4358|4357.5|4358|4357|150
1635768940000|2021-11-01 12:15:40|4358.5|4357.5|4359|4358|4359|4358|4358.5|4357.5|877
1635768960000|2021-11-01 12:16:00|4358.5|4357.5|4357.5|4357|4358.5|4358|4357.5|4356.5|854
1635768970000|2021-11-01 12:16:10|4358|4356.5|4358|4357|4358|4357.5|4358|4356.5|125
1635769000000|2021-11-01 12:16:40|4357.5|4356.5|4356.5|4356|4357.5|4356.5|4356.5|4356|12
1635769010000|2021-11-01 12:16:50|4357|4356.5|4357|4356|4357|4356.5|4357|4356|130
1635769020000|2021-11-01 12:17:00|4356.5||4356.5||4356.5||4356.5||0
1635769030000|2021-11-01 12:17:10|4356|4355.5|4356|4355|4356.5|4356|4355.5|4355|482
1635769040000|2021-11-01 12:17:20|4355.5|4354.5|4355.5|4354.5|4355.5|4355|4355|4354|65
1635769050000|2021-11-01 12:17:30|4356|4355|4355.5|4354.5|4356|4355|4355.5|4354.5|292
1635769060000|2021-11-01 12:17:40|4355||4355.5||4355.5||4355||0
1635769070000|2021-11-01 12:17:50|4356|4355|4356|4355.5|4356|4355.5|4356|4355|780
1635769080000|2021-11-01 12:18:00|4356.5|4356|4357|4356|4357|4356.5|4356.5|4356|930
1635769090000|2021-11-01 12:18:10|4357.5|4356.5|4356.5|4355.5|4357.5|4357|4356.5|4355.5|1028
1635769110000|2021-11-01 12:18:30|4357|4356|4357|4356.5|4357|4356.5|4357|4356|0
1635769120000|2021-11-01 12:18:40|4356.5|4356|4357.5|4357|4357.5|4357|4356.5|4356|842
1635769130000|2021-11-01 12:18:50|4358|4356.5|4357|4356.5|4358|4356.5|4357|4356.5|0
1635769140000|2021-11-01 12:19:00|4356.5|4356|4357|4356.5|4357.5|4357|4356.5|4356|3534
1635769150000|2021-11-01 12:19:10|4357.5|4357|4357.5|4357|4357.5|4357|4357.5|4357|711
1635769160000|2021-11-01 12:19:20|4358|4357.5|4358|4357.5|4358|4357.5|4358|4357.5|1042
1635769170000|2021-11-01 12:19:30|4358.5|4358|4358.5|4358|4359|4358|4358.5|4358|144
1635769180000|2021-11-01 12:19:40|4358|4357.5|4358.5|4358|4358.5|4358|4358|4357.5|709
1635769190000|2021-11-01 12:19:50|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358|589
1635769200000|2021-11-01 12:20:00|4359.5|4359|4360.5|4359.5|4360.5|4360|4359|4358.5|1744
1635769210000|2021-11-01 12:20:10|4360|4359|4361|4360|4361|4360|4359.5|4359|307
1635769220000|2021-11-01 12:20:20|4360.5|4359.5|4360|4359.5|4361|4360|4360|4359.5|1802
1635769230000|2021-11-01 12:20:30|4360.5||4360.5||4360.5||4360.5||17
1635769240000|2021-11-01 12:20:40|4360|4360|4360.5|4359.5|4360.5|4360|4360|4359.5|462
1635769250000|2021-11-01 12:20:50|4360|4360|4360.5|4359.5|4360.5|4360|4360|4359.5|289
1635769260000|2021-11-01 12:21:00|4360|4360|4359|4358|4360|4360|4358.5|4358|2635
1635769270000|2021-11-01 12:21:10|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|246
1635769280000|2021-11-01 12:21:20|4359|4359|4359|4358.5|4359|4359|4359|4358|2240
1635769290000|2021-11-01 12:21:30|4358.5|4358|4359|4358|4359|4358|4358.5|4358|48
1635769300000|2021-11-01 12:21:40|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|0
1635769310000|2021-11-01 12:21:50|4360|4359|4360|4359|4360|4359|4360|4359|196
1635769320000|2021-11-01 12:22:00|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359|4358.5|75
1635769330000|2021-11-01 12:22:10||4359||4359||4359||4358.5|1004
1635769340000|2021-11-01 12:22:20|4360|4358.5|4359.5|4358.5|4360|4359|4359.5|4358.5|614
1635769350000|2021-11-01 12:22:30|4360|4359|4360|4359.5|4360|4359.5|4360|4358.5|968
1635769360000|2021-11-01 12:22:40|4360.5|4359|4360.5|4360|4360.5|4360|4360.5|4359|469
1635769370000|2021-11-01 12:22:50|4360|4359.5|4361|4360|4361|4360.5|4360|4359|2794
1635769380000|2021-11-01 12:23:00|4360.5|4360.5|4360.5|4360|4360.5|4360.5|4360.5|4360|220
1635769390000|2021-11-01 12:23:10|4361|4360.5|4362|4361|4362|4361|4361|4360.5|1079
1635769400000|2021-11-01 12:23:20|4361.5|4360.5|4361|4360.5|4361.5|4361|4361|4360.5|0
1635769410000|2021-11-01 12:23:30|4361.5|4361|4361.5|4360.5|4361.5|4361|4361.5|4360.5|360
1635769420000|2021-11-01 12:23:40|4361|4360|4361|4360.5|4361|4360.5|4360.5|4359.5|1566
1635769430000|2021-11-01 12:23:50|4360.5|4359.5|4360|4359|4360.5|4360|4359.5|4359|4233
1635769440000|2021-11-01 12:24:00|4359.5|4358.5|4359|4358|4359.5|4358.5|4359|4358|1067
1635769450000|2021-11-01 12:24:10|4359.5|4358.5|4359|4358.5|4359.5|4358.5|4359|4358.5|560
1635769460000|2021-11-01 12:24:20|4358.5|4358|4359.5|4358.5|4359.5|4359|4358.5|4358|1447
1635769470000|2021-11-01 12:24:30|4360|4359|4360.5|4359.5|4360.5|4360|4360|4359|1574
1635769480000|2021-11-01 12:24:40||4360||4360||4360||4359.5|123
1635769490000|2021-11-01 12:24:50|4361|4360.5|4362.5|4361.5|4362.5|4362|4361|4360.5|1695
1635769500000|2021-11-01 12:25:00|4362|4361|4362|4361|4362.5|4361.5|4361.5|4361|671
1635769510000|2021-11-01 12:25:10|4361.5||4361.5||4362||4361.5||836
1635769520000|2021-11-01 12:25:20|4361|4360.5|4360|4359|4361.5|4360.5|4359.5|4359|2791
1635769530000|2021-11-01 12:25:30|4359.5|4358.5|4359|4358|4359.5|4358.5|4359|4358|798
1635769540000|2021-11-01 12:25:40|4359.5|4358.5|4359.5|4359|4359.5|4359|4359.5|4358|818
1635769550000|2021-11-01 12:25:50||4358.5||4358.5||4358.5||4358.5|0
1635769560000|2021-11-01 12:26:00|4360|4359|4358|4357|4360|4359|4358|4357|1200
1635769570000|2021-11-01 12:26:10|4357.5|4356.5|4356.5|4355.5|4357.5|4356.5|4356.5|4355.5|1166
1635769580000|2021-11-01 12:26:20|4357|4356|4357.5|4356|4357.5|4356.5|4357|4356|67
1635769590000|2021-11-01 12:26:30||4356.5||4357||4357||4356.5|150
1635769600000|2021-11-01 12:26:40|4358|4357.5|4358.5|4357.5|4358.5|4358|4358|4357|806
1635769610000|2021-11-01 12:26:50|4359|4358|4359|4358|4359|4358.5|4359|4358|0
1635769620000|2021-11-01 12:27:00|4359.5|4358.5|4359|4358.5|4359.5|4359|4359|4358|323
1635769630000|2021-11-01 12:27:10|4359.5||4359.5||4359.5||4359.5||0
1635769640000|2021-11-01 12:27:20|4359|4358|4357.5|4356.5|4359|4358|4357|4356.5|835
1635769650000|2021-11-01 12:27:30|4358|4357|4358|4357|4358|4357|4358|4356.5|600
1635769660000|2021-11-01 12:27:40|4357.5|4357.5|4357.5|4357|4357.5|4357.5|4357.5|4357|0
1635769670000|2021-11-01 12:27:50|4357|4356.5|4357.5|4356.5|4357.5|4356.5|4357|4356|53
1635769680000|2021-11-01 12:28:00||4357||4356.5||4357||4356.5|0
1635769690000|2021-11-01 12:28:10||4357||4357||4357||4357|123
1635769700000|2021-11-01 12:28:20|4357|4356.5|4355.5|4355|4357|4356.5|4355.5|4355|226
1635769720000|2021-11-01 12:28:40|4356|4355.5|4356|4355|4356|4355.5|4356|4355|380
1635769730000|2021-11-01 12:28:50|4355.5||4355.5||4355.5||4355.5||0
1635769740000|2021-11-01 12:29:00|4356|4355.5|4356.5|4355.5|4356.5|4355.5|4356|4355|668
1635769750000|2021-11-01 12:29:10|4356|4356|4356.5|4356|4357|4356|4356|4355.5|35
1635769760000|2021-11-01 12:29:20|4357|4356.5|4356.5|4355.5|4357|4356.5|4356.5|4355.5|429
1635769770000|2021-11-01 12:29:30|4356|4355|4354.5|4354|4356|4355|4354.5|4354|1300
1635769780000|2021-11-01 12:29:40|4355|4354.5|4355|4354|4355.5|4354.5|4355|4354|200
1635769790000|2021-11-01 12:29:50|4354.5|4353.5|4354|4353|4354.5|4353.5|4353.5|4353|838
1635769800000|2021-11-01 12:30:00|4354.5|4352.5|4353.5|4352.5|4354.5|4352.5|4353|4352|979
1635769810000|2021-11-01 12:30:10|4354|4353|4353.5|4352.5|4354.5|4353.5|4353.5|4352.5|2035
1635769820000|2021-11-01 12:30:20|4353|4352|4352.5|4351.5|4353|4352|4352|4351.5|378
1635769830000|2021-11-01 12:30:30|4352|4351|4352|4351|4352.5|4352|4352|4351|737
1635769840000|2021-11-01 12:30:40|4352.5|4351.5|4352|4351|4352.5|4351.5|4351.5|4350.5|652
1635769850000|2021-11-01 12:30:50||4351.5||4351.5||4351.5||4351.5|0
1635769860000|2021-11-01 12:31:00|4352.5|4352|4353|4352.5|4353|4352.5|4352.5|4352|1255
1635769870000|2021-11-01 12:31:10|4353.5|4353|4353|4352|4353.5|4353|4353|4352|519
1635769880000|2021-11-01 12:31:20|4352.5|4351.5|4351|4350.5|4352.5|4351.5|4351|4350.5|355
1635769890000|2021-11-01 12:31:30|4350.5|4350|4350.5|4349.5|4351|4350|4350|4349.5|2614
1635769900000|2021-11-01 12:31:40|4351|4350|4353|4352|4353|4352|4351|4350|1971
1635769910000|2021-11-01 12:31:50|4352.5|4352.5|4351|4350.5|4353|4352.5|4351|4350|4807
1635769920000|2021-11-01 12:32:00|4351.5|4350|4350|4349|4351.5|4350|4349.5|4349|1286
1635769930000|2021-11-01 12:32:10|4350.5|4349.5|4350|4349|4350.5|4350|4350|4349|3498
1635769940000|2021-11-01 12:32:20|4349.5||4349.5||4349.5||4349.5||0
1635769960000|2021-11-01 12:32:40|4349|4348.5|4349|4348|4349.5|4348.5|4348.5|4348|454
1635769970000|2021-11-01 12:32:50|4348.5|4348.5|4348|4347.5|4348.5|4348.5|4348|4347.5|77
1635769980000|2021-11-01 12:33:00|4347.5|4347|4347.5|4346.5|4348|4347|4347|4346|581
1635769990000|2021-11-01 12:33:10|4347|4346|4346.5|4346|4347|4346|4346.5|4346|123
1635770000000|2021-11-01 12:33:20|4346|4345.5|4346|4345.5|4346.5|4345.5|4346|4345|1251
1635770010000|2021-11-01 12:33:30|4346.5||4346.5||4346.5||4346.5||187
1635770020000|2021-11-01 12:33:40||4346||4345.5||4346||4345.5|154
1635770050000|2021-11-01 12:34:10|4346||4346||4346||4346||0
1635770060000|2021-11-01 12:34:20|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|976
1635770070000|2021-11-01 12:34:30|4347|4346.5|4348|4347|4348|4347.5|4347|4346.5|1245
1635770080000|2021-11-01 12:34:40|4347.5|4347.5|4348|4347|4348.5|4347.5|4347.5|4347|137
1635770090000|2021-11-01 12:34:50|4348.5|4347.5|4348.5|4348|4348.5|4348|4348.5|4347.5|211
1635770100000|2021-11-01 12:35:00|4349|4347.5|4348.5|4347.5|4349|4348|4347|4346.5|2577
1635770110000|2021-11-01 12:35:10|4348|4346.5|4347|4346.5|4348|4346.5|4347|4346.5|1975
1635770120000|2021-11-01 12:35:20|4346.5|4346|4347.5|4347|4348|4347|4346.5|4346|1164
1635770130000|2021-11-01 12:35:30||4346.5||4346.5||4346.5||4346.5|130
1635770140000|2021-11-01 12:35:40|||||||||3
1635770150000|2021-11-01 12:35:50|4347|4346|4347|4346|4347|4346|4347|4346|595
1635770160000|2021-11-01 12:36:00|4346.5|4345.5|4346|4345|4347|4346|4346|4345|426
1635770170000|2021-11-01 12:36:10|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|4345|4344|366
1635770180000|2021-11-01 12:36:20||4345||4345||4345||4345|0
1635770190000|2021-11-01 12:36:30|4346|4345.5|4347|4346|4347|4346|4346|4345.5|1120
1635770210000|2021-11-01 12:36:50|4347.5|4346.5|4347.5|4347|4347.5|4347|4347.5|4346.5|384
1635770220000|2021-11-01 12:37:00|4348|4347.5|4348|4347|4348.5|4347.5|4347.5|4347|575
1635770230000|2021-11-01 12:37:10|||||||||3
1635770240000|2021-11-01 12:37:20|4348.5|4347.5|4349|4348.5|4349|4348.5|4348.5|4347.5|427
1635770250000|2021-11-01 12:37:30|4348.5|4348|4348.5|4348|4348.5|4348.5|4348.5|4347.5|9
1635770260000|2021-11-01 12:37:40|4349||4349||4349||4349||146
1635770270000|2021-11-01 12:37:50|4349.5|4349|4350|4349|4350|4349.5|4349|4348.5|1350
1635770280000|2021-11-01 12:38:00|4349.5|4348.5|4349.5|4349|4349.5|4349|4349.5|4348.5|0
1635770300000|2021-11-01 12:38:20|4349|4348.5|4350|4349|4350|4349.5|4349|4348.5|818
1635770330000|2021-11-01 12:38:50|4350.5|4349.5|4350|4349|4350.5|4350|4349.5|4348.5|1974
1635770340000|2021-11-01 12:39:00|4349.5|4349.5|4350|4349.5|4350|4349.5|4349.5|4349|472
1635770350000|2021-11-01 12:39:10|4350.5|4350|4351.5|4350.5|4351.5|4351|4350.5|4349.5|1570
1635770360000|2021-11-01 12:39:20||4351||4351||4351||4351|303
1635770370000|2021-11-01 12:39:30|4352|4350.5|4351.5|4350.5|4352|4350.5|4351|4350|638
1635770380000|2021-11-01 12:39:40|4351|4350|4350.5|4350|4351|4350|4350.5|4350|418
1635770390000|2021-11-01 12:39:50|4351|4350.5|4350.5|4349.5|4351|4350.5|4350|4349.5|616
1635770400000|2021-11-01 12:40:00|4350|4349|4350|4349|4350|4349|4350|4349|0
1635770420000|2021-11-01 12:40:20||4349.5||4349||4349.5||4349|640
1635770460000|2021-11-01 12:41:00|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348.5|387
1635770470000|2021-11-01 12:41:10|4349|4348|4348|4347|4349|4348|4348|4347|46
1635770480000|2021-11-01 12:41:20|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|4348|4347|349
1635770490000|2021-11-01 12:41:30|4348|4347|4347.5|4346.5|4348|4347|4347.5|4346.5|0
1635770510000|2021-11-01 12:41:50|||||||||140
1635770520000|2021-11-01 12:42:00|4348|4347|4347.5|4347|4348|4347.5|4347.5|4347|707
1635770530000|2021-11-01 12:42:10||4346.5||4346.5||4346.5||4346.5|103
1635770540000|2021-11-01 12:42:20|4348|4347|4348|4346.5|4348|4347.5|4348|4346.5|152
1635770550000|2021-11-01 12:42:30|4347.5|4347|4347|4345.5|4348|4347|4347|4345.5|298
1635770560000|2021-11-01 12:42:40|4347.5|4346|4348.5|4348|4348.5|4348|4347.5|4346|1127
1635770570000|2021-11-01 12:42:50||4347.5||4347.5||4348||4347.5|473
1635770580000|2021-11-01 12:43:00|4348|4347|4348|4347|4348|4347|4348|4347|0
1635770590000|2021-11-01 12:43:10|4348.5|4347.5|4348|4347|4348.5|4347.5|4348|4347|0
1635770600000|2021-11-01 12:43:20|||||||||18
1635770610000|2021-11-01 12:43:30|4348.5|4347.5|4351.5|4350.5|4351.5|4351|4348.5|4347.5|2887
1635770620000|2021-11-01 12:43:40|4351|4350|4350|4349|4351|4350|4350|4348.5|853
1635770630000|2021-11-01 12:43:50|4349.5|4348.5|4350|4349|4350|4349|4348|4347.5|2076
1635770640000|2021-11-01 12:44:00|4350.5|4348.5|4350|4349|4350.5|4349.5|4350|4348.5|0
1635770650000|2021-11-01 12:44:10|4350.5|4349.5|4350|4349.5|4350.5|4349.5|4350|4349.5|0
1635770660000|2021-11-01 12:44:20|4350.5|4350|4350.5|4349.5|4350.5|4350|4350.5|4349.5|560
1635770670000|2021-11-01 12:44:30|4351|4350|4351|4350|4351|4350.5|4351|4350|501
1635770680000|2021-11-01 12:44:40|4350.5|4349.5|4350.5|4349.5|4351|4349.5|4350.5|4349.5|0
1635770690000|2021-11-01 12:44:50|4351|4350|4351|4350|4351|4350|4351|4350|17
1635770700000|2021-11-01 12:45:00|4350.5|4349.5|4350.5|4350|4351|4350|4350.5|4349.5|145
1635770710000|2021-11-01 12:45:10|4351|4349.5|4351|4350.5|4351|4350.5|4351|4349.5|290
1635770720000|2021-11-01 12:45:20|4350.5|4350|4350.5|4349.5|4350.5|4350|4350|4349|683
1635770730000|2021-11-01 12:45:30|4350|4349|4350|4349|4350.5|4349.5|4350|4349|160
1635770740000|2021-11-01 12:45:40|4350.5|4349.5|4350.5|4349|4350.5|4349.5|4350.5|4349|1
1635770750000|2021-11-01 12:45:50||4349.5||4349.5||4349.5||4349.5|0
1635770760000|2021-11-01 12:46:00|||||||||120
1635770770000|2021-11-01 12:46:10|4350|4349|4351|4349.5|4351|4350|4350|4349|2834
1635770780000|2021-11-01 12:46:20|4350.5|4350|4351.5|4351|4352|4351|4350.5|4349.5|3615
1635770790000|2021-11-01 12:46:30|4352|4351.5|4351|4350|4353|4351.5|4351|4350|558
1635770800000|2021-11-01 12:46:40|4350.5|4349.5|4350.5|4349.5|4351|4349.5|4350|4349.5|330
1635770810000|2021-11-01 12:46:50|4351|4350|4350.5|4350|4351|4350.5|4350.5|4350|438
1635770820000|2021-11-01 12:47:00|4351|4350.5|4351.5|4350.5|4352|4351|4350.5|4350.5|1321
1635770840000|2021-11-01 12:47:20|||||||||3
1635770860000|2021-11-01 12:47:40|4351|4350|4351|4350.5|4351|4350.5|4351|4350|317
1635770870000|2021-11-01 12:47:50|4351.5|4351|4352|4351|4352|4351.5|4351.5|4351|689
1635770880000|2021-11-01 12:48:00|4352.5|4351.5|4353.5|4352.5|4353.5|4353|4352|4351.5|4400
1635770890000|2021-11-01 12:48:10|4354|4353|4353.5|4353|4354|4353.5|4353.5|4353|530
1635770900000|2021-11-01 12:48:20|4353|4352.5|4352|4351|4353.5|4352.5|4352|4351|1325
1635770910000|2021-11-01 12:48:30|4352.5|4351.5|4352|4351.5|4352.5|4351.5|4352|4351|873
1635770920000|2021-11-01 12:48:40|4352.5|4352|4352.5|4351.5|4353|4352|4352|4351|1926
1635770930000|2021-11-01 12:48:50|4353|4352|4353.5|4352.5|4354|4353|4352.5|4351.5|1388
1635770940000|2021-11-01 12:49:00|4353|4353|4352.5|4351.5|4353|4353|4352.5|4351.5|169
1635770950000|2021-11-01 12:49:10|4353|4352|4354|4353|4354|4353|4353|4352|1020
1635770960000|2021-11-01 12:49:20|4354.5|4353.5|4354.5|4353.5|4354.5|4353.5|4354.5|4353|130
1635770970000|2021-11-01 12:49:30|4354|4353|4353.5|4352.5|4354|4353.5|4353|4352|5121
1635770980000|2021-11-01 12:49:40|4354|4353|4354.5|4354|4355|4354|4354|4352.5|1775
1635770990000|2021-11-01 12:49:50|4354|4353.5|4355|4354|4355|4354.5|4354|4353|1449
1635771000000|2021-11-01 12:50:00|4354.5|4354.5|4356|4355|4356|4355|4354.5|4354|4850
1635771010000|2021-11-01 12:50:10|4356.5|4355.5|4356.5|4356|4357|4356|4355.5|4354.5|3270
1635771020000|2021-11-01 12:50:20|4357|4355.5|4352.5|4352|4357|4356|4351.5|4351|6998
1635771030000|2021-11-01 12:50:30|4353|4352.5|4353|4352|4353.5|4352.5|4352.5|4351.5|2144
1635771040000|2021-11-01 12:50:40|4353.5|4352.5|4353|4352.5|4354|4353|4352.5|4351.5|5870
1635771050000|2021-11-01 12:50:50|4353.5|4352|4354.5|4353.5|4355.5|4355|4353|4352|5464
1635771060000|2021-11-01 12:51:00|4354|4353|4353.5|4352.5|4354|4353.5|4353.5|4352.5|943
1635771070000|2021-11-01 12:51:10|4354|4353|4354.5|4353.5|4354.5|4353.5|4354|4353|598
1635771080000|2021-11-01 12:51:20|4354|4353|4354.5|4353.5|4355|4354|4354|4353|722
1635771090000|2021-11-01 12:51:30|4355|4354|4355.5|4355|4355.5|4355|4355|4354|1397
1635771100000|2021-11-01 12:51:40|4356|4355.5|4355.5|4354.5|4356.5|4356|4355.5|4354.5|2515
1635771110000|2021-11-01 12:51:50|4355|4354|4356|4354.5|4356.5|4355.5|4355|4354|1015
1635771120000|2021-11-01 12:52:00|4355.5|4355|4356|4355|4356|4355|4355|4354.5|0
1635771130000|2021-11-01 12:52:10|4355.5|4354.5|4354.5|4353.5|4355.5|4355|4354.5|4353|687
1635771140000|2021-11-01 12:52:20|4355|4354|4355|4354.5|4355|4354.5|4355|4354|123
1635771150000|2021-11-01 12:52:30|4355.5|4355|4355.5|4354.5|4356|4355.5|4355.5|4354.5|1468
1635771160000|2021-11-01 12:52:40|4355|4354|4355|4354|4355|4354.5|4354.5|4354|4183
1635771170000|2021-11-01 12:52:50||4354.5||4354||4354.5||4354|91
1635771180000|2021-11-01 12:53:00||4354.5||4354.5||4354.5||4354|118
1635771190000|2021-11-01 12:53:10||4354||4354||4354||4354|8
1635771200000|2021-11-01 12:53:20||4354.5||4354.5||4354.5||4354.5|246
1635771210000|2021-11-01 12:53:30|4355.5|4355|4355.5|4354.5|4355.5|4355|4355.5|4354.5|315
1635771220000|2021-11-01 12:53:40||4355||4354.5||4355||4354.5|416
1635771230000|2021-11-01 12:53:50|4356|4355|4356|4355|4356.5|4356|4356|4355|2135
1635771240000|2021-11-01 12:54:00|4356.5|4355.5|4357|4356|4357.5|4356.5|4356.5|4355|4372
1635771250000|2021-11-01 12:54:10|4356.5|4355.5|4356|4355|4356.5|4355.5|4355|4354.5|861
1635771270000|2021-11-01 12:54:30|4355.5||4355.5||4356||4355.5||420
1635771290000|2021-11-01 12:54:50|4356|4354.5|4357.5|4356.5|4358|4357|4356|4354.5|1397
1635771300000|2021-11-01 12:55:00|4357|4356|4358|4357|4358|4357|4357|4355.5|476
1635771310000|2021-11-01 12:55:10|4357.5|4356.5|4357.5|4357|4358|4357|4357.5|4356.5|1536
1635771320000|2021-11-01 12:55:20|4358|4357.5|4359|4358|4359|4358|4358|4357|2904
1635771330000|2021-11-01 12:55:30|4358.5|4357.5|4359|4358.5|4359|4358.5|4358.5|4357.5|1655
1635771340000|2021-11-01 12:55:40|4358.5|4358|4359|4358|4359|4358|4358.5|4357.5|301
1635771350000|2021-11-01 12:55:50|4359.5|4358.5|4359.5|4359|4360|4359.5|4359|4358.5|1747
1635771360000|2021-11-01 12:56:00|4359|4358.5|4359.5|4359|4360|4359|4359|4358|23167
1635771370000|2021-11-01 12:56:10|4359|4358.5|4358.5|4358|4359.5|4359|4358.5|4358|4057
1635771380000|2021-11-01 12:56:20|4358|4357.5|4358|4357|4358|4357.5|4358|4357|181
1635771390000|2021-11-01 12:56:30|4357|4356.5|4359|4358.5|4360|4359|4357|4356.5|1846
1635771400000|2021-11-01 12:56:40|4358.5|4358|4359.5|4358.5|4360|4358.5|4358.5|4358|1414
1635771410000|2021-11-01 12:56:50|4359||4359.5||4359.5||4359||49
1635771420000|2021-11-01 12:57:00|4358.5|4358|4359|4358|4359.5|4358|4358.5|4358|1110
1635771430000|2021-11-01 12:57:10|||||||||5
1635771440000|2021-11-01 12:57:20|4358.5|4358.5|4359.5|4358.5|4359.5|4359|4358.5|4358.5|900
1635771450000|2021-11-01 12:57:30|4359|4358|4359|4358|4359|4358|4359|4358|0
1635771460000|2021-11-01 12:57:40|4359.5|4358.5|4360|4359|4360|4359.5|4359.5|4358.5|1363
1635771470000|2021-11-01 12:57:50|4359.5|4358.5|4359|4358.5|4360|4358.5|4359|4358.5|354
1635771480000|2021-11-01 12:58:00|4358.5|4358|4358.5|4357.5|4358.5|4358|4357.5|4357|3443
1635771490000|2021-11-01 12:58:10|4359|4358|4358.5|4357.5|4359|4358|4358.5|4357.5|2157
1635771500000|2021-11-01 12:58:20|4359|4358|4359.5|4358.5|4360|4358.5|4359|4358|761
1635771510000|2021-11-01 12:58:30|4359|4358|4359|4358|4359|4358|4358.5|4358|507
1635771530000|2021-11-01 12:58:50|4359.5|4358.5|4360|4359|4360|4359|4359.5|4358.5|332
1635771540000|2021-11-01 12:59:00|4359.5||4359.5||4359.5||4359.5||0
1635771550000|2021-11-01 12:59:10|4360|4359.5|4360.5|4359.5|4361|4360|4359.5|4359.5|1301
1635771560000|2021-11-01 12:59:20|4361|4360|4361|4360|4362|4360.5|4361|4360|402
1635771570000|2021-11-01 12:59:30|4360.5||4360.5||4360.5||4360.5||20
1635771580000|2021-11-01 12:59:40|4361|4360.5|4360.5|4359.5|4361|4360.5|4360|4359.5|1804
1635771590000|2021-11-01 12:59:50|4361|4360|4360.5|4360|4361|4360|4360.5|4359.5|2887
1635771600000|2021-11-01 13:00:00|4361|4359.5|4359|4358|4361|4360|4358.5|4358|2539
1635771610000|2021-11-01 13:00:10||4358.5||4358.5||4358.5||4358.5|0
1635771620000|2021-11-01 13:00:20|4359.5|4359|4363|4362|4363|4362|4359.5|4359|2019
1635771630000|2021-11-01 13:00:30|4363.5|4362.5|4364|4363.5|4364.5|4363.5|4363|4362.5|1636
1635771640000|2021-11-01 13:00:40|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4363.5|568
1635771650000|2021-11-01 13:00:50|4364|4363.5|4363|4362|4364|4363.5|4363|4362|718
1635771660000|2021-11-01 13:01:00|4363.5|4362.5|4364|4363|4364.5|4363.5|4363|4362.5|1423
1635771670000|2021-11-01 13:01:10|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|224
1635771680000|2021-11-01 13:01:20|4363|4362|4363|4362|4363.5|4363|4362|4361.5|1141
1635771690000|2021-11-01 13:01:30|4362.5||4362.5||4362.5||4362.5||0
1635771710000|2021-11-01 13:01:50|4362|4361.5|4362.5|4361.5|4362.5|4361.5|4361.5|4361|1049
1635771720000|2021-11-01 13:02:00|4363|4362|4363|4362|4363|4362.5|4362.5|4361.5|640
1635771730000|2021-11-01 13:02:10|4363.5|4362.5|4363.5|4362.5|4364|4362.5|4363|4362.5|0
1635771740000|2021-11-01 13:02:20|4363|4363|4365|4364|4365|4364|4363|4363|918
1635771770000|2021-11-01 13:02:50|4365.5|4364.5|4365|4364.5|4365.5|4365|4365|4364|3627
1635771780000|2021-11-01 13:03:00|4365.5||4365||4365.5||4365||195
1635771790000|2021-11-01 13:03:10|4364.5|4364|4365|4364.5|4365|4364.5|4364.5|4364|809
1635771800000|2021-11-01 13:03:20|4365.5|4364|4364.5|4364|4365.5|4364|4364|4363|757
1635771810000|2021-11-01 13:03:30|4365|4364.5|4365|4364|4365|4364.5|4365|4364|46
1635771830000|2021-11-01 13:03:50|4365.5|4364.5|4365|4364.5|4366.5|4365.5|4364.5|4364|4445
1635771840000|2021-11-01 13:04:00|4364.5|4364|4365|4364|4365|4364|4364.5|4363.5|1058
1635771850000|2021-11-01 13:04:10|4364.5|4363.5|4364.5|4363.5|4365|4363.5|4364|4363.5|290
1635771860000|2021-11-01 13:04:20||4364||4364||4364||4364|39
1635771870000|2021-11-01 13:04:30|4365|4364.5|4366|4365|4366|4365|4365|4364|1263
1635771880000|2021-11-01 13:04:40|4365.5|4365.5|4366.5|4366|4366.5|4366|4365.5|4365.5|941
1635771890000|2021-11-01 13:04:50|4366|4365.5|4366.5|4365.5|4366.5|4365.5|4365.5|4365|3717
1635771900000|2021-11-01 13:05:00|4367|4366|4367.5|4366.5|4367.5|4367|4367|4366|498
1635771910000|2021-11-01 13:05:10|4368|4367|4368|4367|4368|4367.5|4367.5|4367|2892
1635771920000|2021-11-01 13:05:20|4368.5|4367.5|4369|4368|4369|4368.5|4368.5|4367|1181
1635771930000|2021-11-01 13:05:30|4368.5|4367.5|4369|4368|4369|4368.5|4368.5|4367.5|331
1635771940000|2021-11-01 13:05:40|4369.5|4368.5|4369.5|4368.5|4369.5|4368.5|4368.5|4367.5|4586
1635771950000|2021-11-01 13:05:50|4369|4368|4368.5|4368|4369|4368.5|4368|4367|4066
1635771960000|2021-11-01 13:06:00|4368|4367.5|4369|4368|4369|4368|4368|4367.5|346
1635771970000|2021-11-01 13:06:10|4369.5|4368.5|4371|4370|4371|4370|4369.5|4368.5|5360
1635771980000|2021-11-01 13:06:20|4370.5|4369.5|4370.5|4369.5|4370.5|4370|4370|4369.5|477
1635771990000|2021-11-01 13:06:30|4371|4370|4371|4370|4371|4370.5|4370.5|4370|316
1635772000000|2021-11-01 13:06:40|4371.5|4370.5|4370|4369|4371.5|4370.5|4368.5|4368|5807
1635772010000|2021-11-01 13:06:50|4370.5|4369.5|4371|4370|4371|4370|4370.5|4369.5|535
1635772020000|2021-11-01 13:07:00|4370.5|4369.5|4369.5|4369|4370.5|4369.5|4369.5|4369|734
1635772030000|2021-11-01 13:07:10|4370|4369.5|4370.5|4370|4370.5|4370|4370|4369.5|702
1635772040000|2021-11-01 13:07:20|4371|4370.5|4371|4370|4371|4370.5|4370.5|4370|835
1635772050000|2021-11-01 13:07:30|4371.5|4370.5|4371|4370.5|4372|4371|4371|4370.5|218
1635772060000|2021-11-01 13:07:40||4370||4370.5||4370.5||4370|1834
1635772070000|2021-11-01 13:07:50|4370.5|4370|4370.5|4369.5|4371|4370|4370.5|4369.5|1197
1635772080000|2021-11-01 13:08:00|4370|4369|4370.5|4369.5|4370.5|4369.5|4368.5|4367.5|1503
1635772090000|2021-11-01 13:08:10|4371|4370|4372|4371.5|4372|4371.5|4371|4370|946
1635772100000|2021-11-01 13:08:20|4372.5|4371|4372|4371|4372.5|4372|4372|4371|3542
1635772110000|2021-11-01 13:08:30|4372.5|4371.5|4371.5|4370.5|4372.5|4371.5|4371|4370.5|808
1635772120000|2021-11-01 13:08:40|4370.5|4370|4371|4370|4371|4370|4370.5|4369.5|404
1635772130000|2021-11-01 13:08:50|4371.5|4370.5|4371.5|4371|4371.5|4371|4371.5|4370|1308
1635772140000|2021-11-01 13:09:00|4372|4371.5|4371.5|4371|4372|4371.5|4371|4370|7070
1635772150000|2021-11-01 13:09:10|4372|4371.5|4372.5|4372|4372.5|4372|4371.5|4371|1160
1635772160000|2021-11-01 13:09:20|4372|4371.5|4371.5|4370.5|4372|4371.5|4371.5|4370.5|339
1635772170000|2021-11-01 13:09:30|4371|4370|4370.5|4369.5|4371|4370|4370|4369.5|260
1635772180000|2021-11-01 13:09:40|4371|4370|4370|4369.5|4371|4370|4370|4369.5|182
1635772190000|2021-11-01 13:09:50|||||||||252
1635772200000|2021-11-01 13:10:00|4370.5|4370|4370|4369|4370.5|4370|4369.5|4369|1256
1635772210000|2021-11-01 13:10:10|4370.5|4369.5|4371.5|4371|4371.5|4371|4370.5|4369.5|1367
1635772220000|2021-11-01 13:10:20|4371|4370.5|4370.5|4369.5|4371|4370.5|4370.5|4369.5|361
1635772230000|2021-11-01 13:10:30|4371|4370|4370.5|4370|4371.5|4371|4370.5|4370|505
1635772240000|2021-11-01 13:10:40|4370|4369.5|4370.5|4369.5|4371|4370|4370|4369.5|2101
1635772250000|2021-11-01 13:10:50|4371|4370|4371.5|4371|4371.5|4371|4370.5|4370|434
1635772260000|2021-11-01 13:11:00|4371|4370.5|4370.5|4369.5|4371.5|4371|4370.5|4369.5|180
1635772270000|2021-11-01 13:11:10|4371|4370|4371.5|4370.5|4371.5|4370.5|4371|4370|385
1635772280000|2021-11-01 13:11:20|4371|4370|4369.5|4368.5|4371|4370|4369.5|4368.5|674
1635772290000|2021-11-01 13:11:30|4369||4369||4369||4369||0
1635772300000|2021-11-01 13:11:40|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4369|734
1635772310000|2021-11-01 13:11:50|4370|4369.5|4370.5|4370|4371|4370|4370|4369.5|256
1635772320000|2021-11-01 13:12:00|4371|4370.5|4370.5|4370|4371|4370.5|4370.5|4369.5|1133
1635772330000|2021-11-01 13:12:10|4371|4370.5|4371|4370|4371|4370.5|4371|4370|636
1635772340000|2021-11-01 13:12:20|4370.5|4370.5|4371|4370|4371|4370.5|4370.5|4370|705
1635772350000|2021-11-01 13:12:30|4370.5|4370.5|4373|4372|4373|4372.5|4370.5|4370.5|2029
1635772360000|2021-11-01 13:12:40|4372.5|4371.5|4371.5|4370.5|4372.5|4371.5|4371.5|4370.5|502
1635772370000|2021-11-01 13:12:50|4371|4370|4371.5|4370.5|4371.5|4370.5|4370.5|4370|202
1635772380000|2021-11-01 13:13:00|4371|4371|4372|4370.5|4372|4371|4371|4370|536
1635772390000|2021-11-01 13:13:10|4371.5|4371|4371.5|4370.5|4372|4371|4371|4370.5|46
1635772400000|2021-11-01 13:13:20||4371||4370.5||4371||4370.5|0
1635772410000|2021-11-01 13:13:30|4372|4371|4372|4371|4372.5|4371.5|4371.5|4370.5|646
1635772420000|2021-11-01 13:13:40|4371.5|4371.5|4372|4371.5|4372|4371.5|4371.5|4371.5|196
1635772430000|2021-11-01 13:13:50|4372.5|4372|4373|4372|4373|4372|4372|4371.5|514
1635772440000|2021-11-01 13:14:00|4372.5||4373||4373||4372.5||195
1635772450000|2021-11-01 13:14:10|4372.5|4372.5|4373.5|4372.5|4373.5|4372.5|4372.5|4372.5|184
1635772460000|2021-11-01 13:14:20||4373||4372.5||4373||4372.5|46
1635772480000|2021-11-01 13:14:40|4373|4372|4372.5|4371.5|4373|4372|4372|4371.5|232
1635772500000|2021-11-01 13:15:00|4373|4372|4372|4371|4373|4372.5|4372|4371|597
1635772510000|2021-11-01 13:15:10|4372.5|4371.5|4372|4371|4372.5|4372|4371.5|4371|302
1635772520000|2021-11-01 13:15:20|4371.5|4371.5|4372|4371|4372|4371.5|4371.5|4371|188
1635772530000|2021-11-01 13:15:30|4371.5||4371.5||4371.5||4371.5||0
1635772540000|2021-11-01 13:15:40|||||||||2
1635772550000|2021-11-01 13:15:50|4372|4371.5|4372.5|4371.5|4373|4372|4372|4371.5|509
1635772560000|2021-11-01 13:16:00|4373|4372|4373|4372|4373.5|4372.5|4373|4372|630
1635772570000|2021-11-01 13:16:10|4372.5|4371.5|4372.5|4371.5|4372.5|4371.5|4372.5|4371.5|129
1635772580000|2021-11-01 13:16:20|4372|4371|4372.5|4371.5|4372.5|4371.5|4371.5|4371|471
1635772590000|2021-11-01 13:16:30|4372|4371|4371|4370|4372|4371.5|4371|4370|957
1635772600000|2021-11-01 13:16:40|||||||||25
1635772610000|2021-11-01 13:16:50||4369.5||4369.5||4369.5||4369.5|0
1635772620000|2021-11-01 13:17:00|4370.5|4370|4369.5|4368.5|4370.5|4370|4369.5|4368.5|46
1635772630000|2021-11-01 13:17:10|4369|4368|4369|4368.5|4369|4368.5|4368.5|4368|128
1635772640000|2021-11-01 13:17:20|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|394
1635772650000|2021-11-01 13:17:30|4368|4367.5|4369|4368|4369|4368|4368|4367|895
1635772670000|2021-11-01 13:17:50|4368.5|4367.5|4368|4367.5|4368.5|4368|4368|4367.5|566
1635772680000|2021-11-01 13:18:00|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|1089
1635772690000|2021-11-01 13:18:10|4368|4367.5|4366.5|4366|4368|4367.5|4366.5|4366|1534
1635772700000|2021-11-01 13:18:20|4367|4366.5|4366|4365.5|4367.5|4366.5|4366|4365.5|2299
1635772710000|2021-11-01 13:18:30|4365.5|4365|4365.5|4364.5|4366|4365|4365.5|4364.5|18
1635772720000|2021-11-01 13:18:40|4365||4365||4365||4365||0
1635772730000|2021-11-01 13:18:50|4364.5|4364|4364.5|4364|4365|4364|4364|4363.5|1101
1635772740000|2021-11-01 13:19:00|4365|4364.5|4365.5|4365|4366|4365|4365|4364.5|936
1635772750000|2021-11-01 13:19:10|4366|4365.5|4366.5|4365.5|4367.5|4366.5|4366|4365.5|409
1635772760000|2021-11-01 13:19:20||4366||4366||4366||4365.5|0
1635772770000|2021-11-01 13:19:30|4367|4366.5|4365|4364|4367|4366.5|4364.5|4363.5|2285
1635772790000|2021-11-01 13:19:50|4364.5|4363.5|4364.5|4363.5|4364.5|4363.5|4364|4363.5|924
1635772800000|2021-11-01 13:20:00|4364|4363|4364|4363|4364|4363.5|4364|4363|310
1635772810000|2021-11-01 13:20:10|4364.5|4363.5|4365.5|4364.5|4365.5|4364.5|4364.5|4363.5|1066
1635772820000|2021-11-01 13:20:20|4365|4364|4364.5|4364|4365|4364.5|4364.5|4363.5|2659
1635772830000|2021-11-01 13:20:30|4365|4364.5|4364|4363|4365|4364.5|4363|4362.5|2375
1635772840000|2021-11-01 13:20:40|4364.5|4363.5|4365|4364|4365|4364|4364.5|4363.5|246
1635772850000|2021-11-01 13:20:50|4364.5|4364.5|4365.5|4364.5|4365.5|4364.5|4364.5|4364.5|121
1635772860000|2021-11-01 13:21:00|4366|4365|4366|4365|4366|4365|4366|4364.5|817
1635772870000|2021-11-01 13:21:10|4366.5|4365.5|4367|4366|4367.5|4367|4366|4365.5|2377
1635772880000|2021-11-01 13:21:20|4367.5|4366.5|4368.5|4367.5|4369|4368|4367.5|4366.5|596
1635772890000|2021-11-01 13:21:30|4368|4367|4367.5|4366.5|4368|4367|4367|4366.5|871
1635772900000|2021-11-01 13:21:40|4368|4367|4367.5|4367|4368|4367|4367.5|4367|92
1635772910000|2021-11-01 13:21:50|4368|4367.5|4367.5|4366.5|4368.5|4368|4367.5|4366.5|1235
1635772920000|2021-11-01 13:22:00|4368|4367|4367|4366.5|4368|4367|4367|4366.5|0
1635772930000|2021-11-01 13:22:10|4367.5|4367|4368|4367|4368|4367|4367.5|4367|106
1635772940000|2021-11-01 13:22:20|4368.5|4367.5|4368|4367|4368.5|4368|4367.5|4366.5|460
1635772950000|2021-11-01 13:22:30|4367.5|4367.5|4368|4367.5|4368|4367.5|4367.5|4367|858
1635772960000|2021-11-01 13:22:40||4367||4367.5||4367.5||4367|367
1635772970000|2021-11-01 13:22:50|4367.5|4367|4368|4367|4368|4367|4367|4366.5|820
1635772980000|2021-11-01 13:23:00|4368.5|4367.5|4368.5|4368|4368.5|4368|4368|4367.5|55
1635772990000|2021-11-01 13:23:10|4368|4367.5|4369.5|4368.5|4369.5|4368.5|4368|4367.5|890
1635773000000|2021-11-01 13:23:20|4369|4368|4369.5|4368.5|4369.5|4368.5|4369|4368|415
1635773010000|2021-11-01 13:23:30||4369||4369||4369||4369|0
1635773020000|2021-11-01 13:23:40|4370|4368.5|4369.5|4368.5|4370|4369|4369.5|4368.5|0
1635773030000|2021-11-01 13:23:50|4369|4369|4369|4368.5|4369|4369|4369|4368|532
1635773040000|2021-11-01 13:24:00|4369.5|4368|4369.5|4368.5|4369.5|4369|4369|4368|1064
1635773050000|2021-11-01 13:24:10|4370|4369|4370|4369.5|4370.5|4370|4370|4369|1050
1635773060000|2021-11-01 13:24:20|4370.5||4370.5||4370.5||4370.5||394
1635773070000|2021-11-01 13:24:30||4370||4370||4370||4370|0
1635773080000|2021-11-01 13:24:40|4371|4369.5|4370|4369.5|4371|4369.5|4370|4369.5|1653
1635773090000|2021-11-01 13:24:50|4370.5|4369|4370.5|4369.5|4370.5|4369.5|4370.5|4369|631
1635773100000|2021-11-01 13:25:00|4370|4369|4369|4368.5|4370.5|4369.5|4369|4368.5|1623
1635773110000|2021-11-01 13:25:10|4369.5|4369|4369.5|4368.5|4369.5|4369|4369.5|4368.5|145
1635773120000|2021-11-01 13:25:20||4369||4369||4369||4369|200
1635773130000|2021-11-01 13:25:30|4370|4368.5|4369.5|4369|4370|4369|4369.5|4368.5|888
1635773140000|2021-11-01 13:25:40|4370||4369.5||4370||4369.5||355
1635773160000|2021-11-01 13:26:00|4370|4369.5|4370.5|4370|4370.5|4370|4370|4369|986
1635773170000|2021-11-01 13:26:10|4371|4370.5|4371|4370.5|4371.5|4370.5|4371|4370.5|288
1635773180000|2021-11-01 13:26:20|4370.5|4370|4371|4370.5|4371|4370.5|4370.5|4370|454
1635773190000|2021-11-01 13:26:30|4370.5|4370|4371|4370|4371|4370|4370.5|4370|46
1635773200000|2021-11-01 13:26:40|4370.5|4370.5|4371|4370.5|4371.5|4371|4370.5|4370|1113
1635773210000|2021-11-01 13:26:50|4371.5|4371|4372|4371|4372.5|4371.5|4371.5|4371|454
1635773220000|2021-11-01 13:27:00|4372.5|4371.5|4372.5|4372|4372.5|4372|4372.5|4371.5|84
1635773230000|2021-11-01 13:27:10|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371.5|46
1635773240000|2021-11-01 13:27:20|4371.5|4371|4370|4369|4371.5|4371|4369.5|4368.5|2212
1635773250000|2021-11-01 13:27:30|4370.5|4369.5|4370.5|4370|4370.5|4370|4370.5|4369.5|1950
1635773260000|2021-11-01 13:27:40|4370|4369.5|4369.5|4369|4370|4369.5|4369.5|4369|158
1635773270000|2021-11-01 13:27:50|4369|4368.5|4369|4368|4369.5|4368.5|4368.5|4368|1032
1635773280000|2021-11-01 13:28:00|4368.5|4367.5|4368|4367|4368.5|4367.5|4367.5|4367|1043
1635773290000|2021-11-01 13:28:10||4367.5||4367.5||4367.5||4367|0
1635773300000|2021-11-01 13:28:20|4368.5|4368|4369.5|4369|4370|4369|4368.5|4368|3506
1635773310000|2021-11-01 13:28:30|4370||4369.5||4370||4369.5||276
1635773320000|2021-11-01 13:28:40|4370|4369.5|4369.5|4368.5|4370|4369.5|4368.5|4368|1182
1635773340000|2021-11-01 13:29:00|4369|4368|4368|4367|4369|4368|4367.5|4367|1178
1635773350000|2021-11-01 13:29:10||4367.5||4367.5||4367.5||4367.5|0
1635773370000|2021-11-01 13:29:30|4367.5|4367|4366.5|4366|4368|4367|4366.5|4366|1837
1635773380000|2021-11-01 13:29:40|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366|383
1635773390000|2021-11-01 13:29:50|4366.5|4366|4367|4366.5|4368|4367|4366|4365.5|657
1635773400000|2021-11-01 13:30:00|4366.5|4366|4368|4367.5|4368.5|4367.5|4366.5|4365.5|1752
1635773410000|2021-11-01 13:30:10|4368.5|4368|4369|4367.5|4370|4369|4367|4366.5|1022
1635773420000|2021-11-01 13:30:20|4368.5|4367|4367|4366|4368.5|4367|4366|4365.5|1344
1635773430000|2021-11-01 13:30:30|4366.5|4365.5|4368|4367|4368.5|4367.5|4365.5|4364.5|4801
1635773440000|2021-11-01 13:30:40|4367.5|4366.5|4368|4367|4368|4367.5|4366|4365|1912
1635773450000|2021-11-01 13:30:50|4368.5|4367.5|4367.5|4367|4369|4368|4367.5|4367|1208
1635773460000|2021-11-01 13:31:00|4368|4367.5|4371|4370.5|4371.5|4370.5|4368|4367.5|1398
1635773470000|2021-11-01 13:31:10|4371.5|4371|4372.5|4371.5|4373.5|4373|4371|4370.5|3776
1635773480000|2021-11-01 13:31:20|4373|4372|4372|4370.5|4373.5|4372.5|4370.5|4370|2488
1635773490000|2021-11-01 13:31:30|4371.5|4371|4373.5|4372|4373.5|4372.5|4370.5|4370|689
1635773500000|2021-11-01 13:31:40|4373|4371.5|4371|4370|4373|4371.5|4370|4369|1947
1635773510000|2021-11-01 13:31:50|4370.5|4369.5|4372|4371|4372|4371|4368|4367|2421
1635773520000|2021-11-01 13:32:00|4372.5|4371.5|4372.5|4371.5|4373|4372.5|4371.5|4370.5|454
1635773530000|2021-11-01 13:32:10|4372|4372|4371.5|4370.5|4373|4372|4371|4370|771
1635773540000|2021-11-01 13:32:20|4371|4371|4373|4372|4373.5|4373|4370.5|4370|7986
1635773550000|2021-11-01 13:32:30|4373.5|4372.5|4373.5|4372.5|4374|4373.5|4373.5|4372.5|372
1635773560000|2021-11-01 13:32:40|4374|4373|4374|4373|4374|4373.5|4374|4373|100
1635773570000|2021-11-01 13:32:50|4373.5||4373.5||4373.5||4373.5||17
1635773580000|2021-11-01 13:33:00|4373|4372.5|4371.5|4370.5|4373|4372.5|4371|4370.5|4777
1635773590000|2021-11-01 13:33:10|4372|4371|4372|4371|4372|4371|4371|4370|1295
1635773600000|2021-11-01 13:33:20|4372.5|4371.5|4370.5|4369.5|4373.5|4373|4370.5|4369.5|2094
1635773610000|2021-11-01 13:33:30|4370|4369|4371|4370.5|4371.5|4371|4369.5|4369|2052
1635773620000|2021-11-01 13:33:40|4371.5|4371|4371|4370.5|4373|4372|4371|4370.5|1867
1635773630000|2021-11-01 13:33:50|4371.5|4371|4372.5|4371.5|4372.5|4372|4371|4371|212
1635773640000|2021-11-01 13:34:00|4373|4372|4375.5|4374.5|4376|4375|4373|4372|1996
1635773650000|2021-11-01 13:34:10|4375|4374|4375|4374|4375|4374.5|4373.5|4372|1540
1635773660000|2021-11-01 13:34:20|4374.5|4373.5|4375|4374|4375.5|4374.5|4374|4373|630
1635773670000|2021-11-01 13:34:30|4375.5|4374.5|4373.5|4373|4375.5|4374.5|4373.5|4373|120
1635773680000|2021-11-01 13:34:40|4373|4372.5|4374|4372.5|4374|4372.5|4372.5|4371.5|911
1635773690000|2021-11-01 13:34:50|4373.5|4373|4373|4372.5|4374.5|4374|4373|4372.5|1245
1635773700000|2021-11-01 13:35:00|4372.5|4372|4375.5|4375|4376|4375|4372|4371.5|6173
1635773710000|2021-11-01 13:35:10|4376|4375.5|4376.5|4376|4377|4376|4375.5|4374.5|2212
1635773720000|2021-11-01 13:35:20|4377|4376.5|4377|4376|4377.5|4377|4377|4376|6424
1635773730000|2021-11-01 13:35:30|4377.5|4376.5|4378.5|4377.5|4379|4378.5|4377.5|4376.5|5204
1635773740000|2021-11-01 13:35:40|4379|4378|4380|4379.5|4380|4379.5|4378.5|4377.5|2248
1635773750000|2021-11-01 13:35:50|4380.5|4380|4381.5|4381|4382|4381.5|4380.5|4379.5|3341
1635773760000|2021-11-01 13:36:00|4382|4381.5|4382.5|4381.5|4383|4382|4381.5|4381|627
1635773770000|2021-11-01 13:36:10|4380.5|4380|4381.5|4380.5|4381.5|4381|4380.5|4379.5|8896
1635773780000|2021-11-01 13:36:20|4381|4380|4382|4381|4382.5|4382|4379|4378.5|23504
1635773790000|2021-11-01 13:36:30|4382.5|4381.5|4383|4382.5|4383.5|4382.5|4382|4381.5|4399
1635773800000|2021-11-01 13:36:40|4382.5|4382|4383|4382|4383|4382|4381.5|4380.5|2613
1635773810000|2021-11-01 13:36:50|4383.5|4382.5|4384.5|4383.5|4385|4384|4383.5|4382.5|579
1635773820000|2021-11-01 13:37:00|4385|4384|4384|4383|4385|4384.5|4383|4382.5|1064
1635773830000|2021-11-01 13:37:10|4383.5|4383.5|4384.5|4383.5|4384.5|4384|4383.5|4383|698
1635773840000|2021-11-01 13:37:20|4384|4383|4382.5|4381.5|4384|4383|4382.5|4381.5|1268
1635773850000|2021-11-01 13:37:30|4383|4382|4383.5|4382.5|4384.5|4383.5|4383|4382|1158
1635773860000|2021-11-01 13:37:40|4384|4383|4384|4382.5|4384|4383|4383|4382.5|1320
1635773870000|2021-11-01 13:37:50|4383.5|4383|4384|4382.5|4384|4383|4383.5|4382.5|46
1635773880000|2021-11-01 13:38:00|4384.5|4383|4387.5|4386.5|4388|4386.5|4384.5|4383|3332
1635773890000|2021-11-01 13:38:10|4387|4386|4391.5|4390.5|4391.5|4390.5|4386.5|4386|12454
1635773900000|2021-11-01 13:38:20|4391|4391|4392|4391.5|4393|4392|4391|4391|1099
1635773910000|2021-11-01 13:38:30|4391.5|4391|4390|4389.5|4392.5|4391.5|4390|4389.5|3274
1635773920000|2021-11-01 13:38:40|4390.5|4389|4389.5|4388.5|4391|4390|4389|4388.5|1324
1635773930000|2021-11-01 13:38:50|4390|4389|4391|4390.5|4391.5|4390.5|4390|4389|1048
1635773940000|2021-11-01 13:39:00|4391.5|4390|4392.5|4391.5|4393|4392|4391|4390|2784
1635773950000|2021-11-01 13:39:10|4392|4391|4391|4390|4392.5|4391|4390.5|4390|4749
1635773960000|2021-11-01 13:39:20|4391.5|4390.5|4392|4391|4392|4391|4390|4389.5|10081
1635773970000|2021-11-01 13:39:30|4391.5|4390.5|4390|4389.5|4392|4391|4390|4389.5|3880
1635773980000|2021-11-01 13:39:40|4390.5|4390|4392|4391|4392|4391.5|4390|4389|2348
1635773990000|2021-11-01 13:39:50|4391.5|4390.5|4391|4390.5|4391.5|4390.5|4390.5|4389.5|590
1635774000000|2021-11-01 13:40:00|4391.5|4391|4391.5|4391|4392|4391|4391.5|4390.5|1904
1635774010000|2021-11-01 13:40:10|4391|4390.5|4392|4391|4392|4391|4391|4390.5|861
1635774020000|2021-11-01 13:40:20|4391.5|4390.5|4392.5|4391.5|4393|4392|4391.5|4390.5|646
1635774030000|2021-11-01 13:40:30|4392|4391|4392|4391|4392|4391|4391.5|4391|426
1635774040000|2021-11-01 13:40:40|4391.5|4390.5|4391|4389.5|4391.5|4391|4390.5|4389.5|1355
1635774050000|2021-11-01 13:40:50|4390.5|4389|4389.5|4389|4390.5|4389.5|4389.5|4389|0
1635774060000|2021-11-01 13:41:00|4390|4389.5|4388|4387|4390|4389.5|4387|4385.5|14748
1635774070000|2021-11-01 13:41:10|4388.5|4388|4388|4387|4388.5|4388|4387.5|4387|6730
1635774080000|2021-11-01 13:41:20|4387|4387.5|4387|4386.5|4388|4387.5|4386.5|4386|8255
1635774090000|2021-11-01 13:41:30|4387.5|4386|4388.5|4387.5|4388.5|4387.5|4386.5|4385.5|1755
1635774100000|2021-11-01 13:41:40|4389|4388|4389|4388.5|4389.5|4388.5|4388|4387.5|1025
1635774110000|2021-11-01 13:41:50|4389.5|4388|4389.5|4388.5|4389.5|4389|4389|4388|1479
1635774120000|2021-11-01 13:42:00|4388.5|4388|4389.5|4388.5|4390|4389|4388.5|4388|1715
1635774130000|2021-11-01 13:42:10|4390|4389|4389|4388|4390.5|4390|4388.5|4388|2943
1635774140000|2021-11-01 13:42:20|4389.5|4388.5|4389|4388|4390|4389|4389|4388|527
1635774150000|2021-11-01 13:42:30|4389.5|4388.5|4389.5|4389|4391|4390|4389|4388|2857
1635774160000|2021-11-01 13:42:40|4390|4388.5|4389|4388.5|4390|4389|4389|4388.5|1462
1635774170000|2021-11-01 13:42:50|||||||||291
1635774180000|2021-11-01 13:43:00|4389.5|4388|4389|4388|4389.5|4388|4388.5|4388|1405
1635774190000|2021-11-01 13:43:10|4389.5|4388.5|4387.5|4387|4389.5|4388.5|4387|4386|8991
1635774200000|2021-11-01 13:43:20|4387|4386.5|4386.5|4386|4387|4386.5|4385.5|4385|8361
1635774210000|2021-11-01 13:43:30|4387|4386.5|4387|4386|4387.5|4386.5|4386.5|4386|2686
1635774220000|2021-11-01 13:43:40|4386.5|4386.5|4385.5|4385|4386.5|4386.5|4385.5|4385|1834
1635774230000|2021-11-01 13:43:50|4386|4385.5|4386|4385|4386|4385.5|4384.5|4384|2785
1635774240000|2021-11-01 13:44:00|4386.5|4385.5|4386|4385.5|4386.5|4386|4386|4385.5|832
1635774250000|2021-11-01 13:44:10|4386.5|4385|4385.5|4384.5|4386.5|4385|4385.5|4384.5|927
1635774270000|2021-11-01 13:44:30|4386|4385|4386|4385.5|4386|4385.5|4386|4385|414
1635774280000|2021-11-01 13:44:40|4385.5|4385|4385.5|4385|4386|4385|4385.5|4385|564
1635774290000|2021-11-01 13:44:50|4386||4386||4386||4386||1226
1635774300000|2021-11-01 13:45:00|4386.5|4385.5|4387|4386.5|4387|4386.5|4386.5|4385.5|1074
1635774310000|2021-11-01 13:45:10|4386.5|4386|4384.5|4384|4387|4386|4384.5|4384|6298
1635774320000|2021-11-01 13:45:20|4384|4383.5|4384|4383|4384|4383.5|4384|4383|237
1635774330000|2021-11-01 13:45:30|4384.5|4383.5|4383|4382|4384.5|4383.5|4383|4382|2429
1635774340000|2021-11-01 13:45:40|4383.5|4381.5|4381|4380.5|4383.5|4382|4380.5|4380|3058
1635774350000|2021-11-01 13:45:50|4380.5|4380|4380.5|4379.5|4381|4380.5|4379.5|4379|2704
1635774360000|2021-11-01 13:46:00|4381|4380|4381.5|4380.5|4381.5|4381|4380.5|4379.5|847
1635774370000|2021-11-01 13:46:10|4382|4381|4381|4380|4382.5|4382|4380.5|4380|3362
1635774380000|2021-11-01 13:46:20|4381.5|4380.5|4382|4380.5|4382|4380.5|4381.5|4379.5|469
1635774390000|2021-11-01 13:46:30|4381.5|4380|4381|4380|4382|4380|4381|4380|200
1635774400000|2021-11-01 13:46:40|4380.5|4380.5|4381|4380.5|4381|4380.5|4380.5|4379.5|163
1635774410000|2021-11-01 13:46:50|4380.5|4380|4383|4381.5|4383|4381.5|4380.5|4380|1478
1635774420000|2021-11-01 13:47:00|4382.5|4382|4384|4383|4384|4383.5|4382.5|4382|853
1635774430000|2021-11-01 13:47:10|4383.5|4382.5|4383|4382|4384|4382.5|4382.5|4382|3876
1635774440000|2021-11-01 13:47:20|4382.5|4381.5|4382|4380.5|4382.5|4381.5|4381|4380.5|2178
1635774450000|2021-11-01 13:47:30|4381.5|4381|4381|4380.5|4381.5|4381|4381|4380|788
1635774460000|2021-11-01 13:47:40|4381.5|4381|4381.5|4380.5|4382|4381|4381|4380|106
1635774470000|2021-11-01 13:47:50|4381|4380|4381|4380|4381|4380|4381|4380|242
1635774480000|2021-11-01 13:48:00|4380.5|4379.5|4380.5|4379.5|4381|4380|4378|4377|5185
1635774490000|2021-11-01 13:48:10|4380|4379|4378.5|4378|4380|4379|4378.5|4378|2190
1635774500000|2021-11-01 13:48:20|4378|4377.5|4377|4376.5|4378|4377.5|4377|4376.5|560
1635774510000|2021-11-01 13:48:30|4376.5|4376|4376|4375|4377|4376|4375.5|4375|3438
1635774520000|2021-11-01 13:48:40|4375.5|4375.5|4376.5|4375.5|4376.5|4375.5|4375.5|4375.5|110
1635774530000|2021-11-01 13:48:50|4376|4376|4376.5|4376|4376.5|4376|4376|4375|375
1635774540000|2021-11-01 13:49:00|4376|4375.5|4375.5|4374.5|4376|4375.5|4375|4374.5|2189
1635774550000|2021-11-01 13:49:10|4375|4374|4374|4373|4375|4374|4373.5|4372|1734
1635774560000|2021-11-01 13:49:20|4373.5|4372.5|4374.5|4373.5|4375|4374|4373|4372.5|785
1635774570000|2021-11-01 13:49:30|4375|4374|4376.5|4375.5|4376.5|4376|4375|4374|4787
1635774580000|2021-11-01 13:49:40|4377|4376|4376.5|4375.5|4377.5|4376.5|4375.5|4374.5|7395
1635774590000|2021-11-01 13:49:50|4376|4375|4377|4376|4377|4376|4374.5|4373.5|4685
1635774600000|2021-11-01 13:50:00|4377.5|4376.5|4378|4377|4378|4377|4377|4376|1703
1635774610000|2021-11-01 13:50:10|4377.5|4376.5|4378.5|4377.5|4378.5|4378|4377|4376.5|2418
1635774620000|2021-11-01 13:50:20|4378|4377|4376.5|4375.5|4378|4377|4376.5|4375.5|1100
1635774630000|2021-11-01 13:50:30|4377|4376|4377.5|4376.5|4380|4378.5|4377|4375.5|2397
1635774640000|2021-11-01 13:50:40|4378|4377|4378.5|4377.5|4378.5|4378|4377|4376.5|2919
1635774650000|2021-11-01 13:50:50|4379|4378|4378|4377.5|4379|4378|4378|4377.5|3470
1635774660000|2021-11-01 13:51:00|4377.5|4377|4377.5|4376.5|4378|4377.5|4376.5|4375.5|8562
1635774670000|2021-11-01 13:51:10|4377|4377|4380|4379|4380|4379|4377|4377|3377
1635774680000|2021-11-01 13:51:20|4380.5|4379.5|4380.5|4379.5|4381|4380|4379|4378.5|5815
1635774690000|2021-11-01 13:51:30|4381|4380|4380|4379|4381.5|4380.5|4379.5|4379|2076
1635774700000|2021-11-01 13:51:40|4379.5|4378.5|4379.5|4378.5|4380|4379|4379|4378.5|707
1635774710000|2021-11-01 13:51:50|4379|4378|4378.5|4377.5|4379|4378.5|4377.5|4377|5218
1635774720000|2021-11-01 13:52:00|4379|4378|4381.5|4381|4382|4381|4379|4378|921
1635774730000|2021-11-01 13:52:10|4381|4380.5|4381|4380|4381|4380.5|4380|4379.5|480
1635774740000|2021-11-01 13:52:20|4380.5|4380.5|4379|4378|4380.5|4380.5|4377.5|4377|5669
1635774750000|2021-11-01 13:52:30|4378.5|4378.5|4380.5|4379.5|4380.5|4380|4378.5|4378.5|1292
1635774760000|2021-11-01 13:52:40|4381|4380|4380|4379|4381|4380|4380|4379|3944
1635774770000|2021-11-01 13:52:50|4380.5|4379.5|4381|4380|4381|4380|4380.5|4379.5|267
1635774780000|2021-11-01 13:53:00|4381.5|4380.5|4380.5|4380|4381.5|4381|4380.5|4380|1459
1635774790000|2021-11-01 13:53:10|4381||4381||4381||4381||240
1635774800000|2021-11-01 13:53:20|||||||||61
1635774810000|2021-11-01 13:53:30|4380.5|4380.5|4378.5|4378|4380.5|4380.5|4378.5|4378|1033
1635774820000|2021-11-01 13:53:40|4379|4377.5|4378|4377|4379|4377.5|4378|4377|0
1635774830000|2021-11-01 13:53:50||4377.5||4377||4377.5||4377|2060
1635774840000|2021-11-01 13:54:00|4378.5|4377.5|4376.5|4376|4378.5|4378|4376.5|4376|1146
1635774850000|2021-11-01 13:54:10|||||||||379
1635774860000|2021-11-01 13:54:20|4377|4376.5|4376|4375.5|4377|4376.5|4376|4375.5|868
1635774870000|2021-11-01 13:54:30|4376.5|4375|4376|4375|4376.5|4375|4375|4374.5|280
1635774880000|2021-11-01 13:54:40||4374.5||4374.5||4375.5||4374.5|150
1635774890000|2021-11-01 13:54:50|4375.5|4374|4375|4374.5|4375.5|4375|4374|4373|3251
1635774900000|2021-11-01 13:55:00|4375.5|4375|4376.5|4375.5|4377|4376|4375.5|4374.5|1035
1635774910000|2021-11-01 13:55:10|4376|4375|4373|4372|4376|4375|4372.5|4372|866
1635774920000|2021-11-01 13:55:20|4372.5|4371.5|4372.5|4371.5|4373|4372|4371.5|4370.5|107
1635774930000|2021-11-01 13:55:30|4373|4372|4373.5|4372|4373.5|4373|4373|4372|798
1635774940000|2021-11-01 13:55:40|4374|4372.5|4374|4373.5|4374|4373.5|4373.5|4372|4165
1635774950000|2021-11-01 13:55:50|4374.5|4374|4375|4374|4375.5|4374.5|4374.5|4373.5|815
1635774960000|2021-11-01 13:56:00|4375.5|4374.5|4376|4375|4377|4376|4375.5|4374.5|1218
1635774970000|2021-11-01 13:56:10|4376.5|4375.5|4377.5|4376.5|4377.5|4376.5|4376|4375|254
1635774980000|2021-11-01 13:56:20|4377|4376|4376|4375|4377|4376|4375.5|4375|2336
1635774990000|2021-11-01 13:56:30|4375.5|4374.5|4376|4375.5|4376|4375.5|4374.5|4374|1642
1635775000000|2021-11-01 13:56:40|4376.5|4375|4375|4374|4376.5|4375|4375|4374|394
1635775010000|2021-11-01 13:56:50|4375.5|4374.5|4375.5|4374.5|4375.5|4375|4375.5|4374.5|126
1635775020000|2021-11-01 13:57:00|4376|4375|4376.5|4375|4376.5|4376|4376|4374.5|574
1635775030000|2021-11-01 13:57:10|4376|4375.5|4375.5|4374.5|4376|4375.5|4375.5|4374.5|482
1635775040000|2021-11-01 13:57:20|4376|4375|4376.5|4376|4376.5|4376|4376|4375|617
1635775050000|2021-11-01 13:57:30|4377|4376.5|4377.5|4376.5|4377.5|4376.5|4377|4376|586
1635775060000|2021-11-01 13:57:40|4378|4377|4377.5|4376.5|4378|4377|4376|4375.5|6396
1635775070000|2021-11-01 13:57:50|4377|4376|4376.5|4375|4377|4376|4376.5|4375|1266
1635775080000|2021-11-01 13:58:00|4376|4374.5|4375.5|4374.5|4376|4374.5|4375.5|4374|0
1635775090000|2021-11-01 13:58:10|4375|4374|4375|4374|4375|4374|4374.5|4373.5|28
1635775100000|2021-11-01 13:58:20|4374.5|4374.5|4375.5|4374|4376|4374.5|4374.5|4374|89
1635775110000|2021-11-01 13:58:30|4375|4373.5|4373.5|4373|4375|4373.5|4373.5|4373|726
1635775120000|2021-11-01 13:58:40|4374|4372.5|4373|4372|4374|4372.5|4372.5|4372|137
1635775130000|2021-11-01 13:58:50|4372.5|4372.5|4371|4370|4372.5|4372.5|4371|4370|381
1635775140000|2021-11-01 13:59:00|4371.5|4370.5|4370.5|4369|4371.5|4371|4370|4369|1200
1635775150000|2021-11-01 13:59:10|4370|4368.5|4369.5|4368|4370|4368.5|4368.5|4368|726
1635775160000|2021-11-01 13:59:20|4369|4368.5|4368|4367|4369|4369|4368|4367|168
1635775170000|2021-11-01 13:59:30|4367.5|4367.5|4368.5|4367.5|4368.5|4367.5|4367.5|4367|810
1635775180000|2021-11-01 13:59:40|4369|4368|4370.5|4369.5|4370.5|4369.5|4369|4368|3057
1635775190000|2021-11-01 13:59:50|4370|4369|4370|4369.5|4370|4369.5|4370|4369|0
1635775200000|2021-11-01 14:00:00|4370.5|4370|4368.5|4367.5|4371.5|4370|4368.5|4367.5|1780
1635775210000|2021-11-01 14:00:10|4369|4368|4369.5|4368|4369.5|4368.5|4369|4367.5|177
1635775220000|2021-11-01 14:00:20|4369|4367.5|4366|4365|4369|4367.5|4366|4365|200
1635775230000|2021-11-01 14:00:30|4365.5|4364.5|4365|4364|4367.5|4366|4364.5|4364|8567
1635775240000|2021-11-01 14:00:40|4364.5|4363.5|4364|4363|4364.5|4363.5|4364|4363|698
1635775250000|2021-11-01 14:00:50|4363.5|4362.5|4365.5|4364.5|4365.5|4364.5|4363|4362|2772
1635775260000|2021-11-01 14:01:00|4365|4365|4363.5|4362|4365.5|4365|4363.5|4362|835
1635775270000|2021-11-01 14:01:10|4363|4361.5|4362|4361|4363|4361.5|4362|4361|46
1635775280000|2021-11-01 14:01:20|4362.5|4361.5|4363|4362|4364|4363|4362.5|4361.5|538
1635775290000|2021-11-01 14:01:30|4362.5|4361.5|4359.5|4358.5|4362.5|4361.5|4358.5|4358|25255
1635775300000|2021-11-01 14:01:40|4360|4359|4359|4358|4360.5|4359.5|4359|4358|2462
1635775310000|2021-11-01 14:01:50|4358.5|4357.5|4358|4357|4360|4359|4358|4357|708
1635775320000|2021-11-01 14:02:00|4358.5|4357.5|4360|4359|4360|4359|4356.5|4356|1211
1635775330000|2021-11-01 14:02:10|4360.5|4359.5|4359|4358|4361.5|4360.5|4359|4358|775
1635775340000|2021-11-01 14:02:20|4359.5|4358.5|4359.5|4358|4359.5|4359|4358|4357.5|632
1635775350000|2021-11-01 14:02:30|4359|4357.5|4356|4355|4359|4357.5|4355.5|4354.5|2070
1635775360000|2021-11-01 14:02:40|4356.5|4355.5|4358.5|4357.5|4359.5|4358|4356|4355.5|12260
1635775370000|2021-11-01 14:02:50|4358|4358|4358.5|4357.5|4358.5|4358|4358|4357.5|94
1635775380000|2021-11-01 14:03:00|4358|4357|4358|4356.5|4358|4357|4356.5|4355|1074
1635775390000|2021-11-01 14:03:10|4358.5|4357.5|4359|4357.5|4359|4358|4358|4356.5|280
1635775400000|2021-11-01 14:03:20|4358.5|4357|4357|4356|4358.5|4357.5|4356.5|4355.5|574
1635775410000|2021-11-01 14:03:30|4356.5|4355.5|4355.5|4354|4357|4355.5|4355|4353.5|971
1635775420000|2021-11-01 14:03:40|4355|4353.5|4354|4353|4355|4353.5|4353.5|4353|1117
1635775430000|2021-11-01 14:03:50|4354.5|4352.5|4354|4352.5|4354.5|4353|4353|4352|755
1635775440000|2021-11-01 14:04:00|4353.5|4353|4353|4352|4354|4353|4352|4351|4035
1635775450000|2021-11-01 14:04:10|4353.5|4352.5|4354|4353.5|4354.5|4353.5|4352.5|4351.5|3040
1635775460000|2021-11-01 14:04:20|4354.5|4354|4354|4353|4355|4354|4354|4352.5|620
1635775470000|2021-11-01 14:04:30|4354.5|4352.5|4354.5|4353|4354.5|4353.5|4354.5|4352.5|222
1635775480000|2021-11-01 14:04:40|4354|4352.5|4354.5|4353|4354.5|4353|4353.5|4352.5|399
1635775490000|2021-11-01 14:04:50|4354|4353.5|4354.5|4354|4354.5|4354|4354|4352.5|871
1635775500000|2021-11-01 14:05:00|4355|4353.5|4356|4355|4356|4355|4355|4353|692
1635775510000|2021-11-01 14:05:10|4356.5|4354.5|4356|4354.5|4357|4356|4355.5|4354.5|1275
1635775520000|2021-11-01 14:05:20|4355.5|4354|4356.5|4355.5|4356.5|4356|4355|4354|121
1635775530000|2021-11-01 14:05:30|4356|4355|4354.5|4353.5|4356|4355|4354.5|4353.5|134
1635775540000|2021-11-01 14:05:40|4355|4354|4356|4355|4356.5|4355.5|4354.5|4353.5|1223
1635775550000|2021-11-01 14:05:50|4356.5|4355.5|4357.5|4356.5|4357.5|4356.5|4356|4355|669
1635775560000|2021-11-01 14:06:00|4358|4357|4359|4358.5|4359|4358.5|4358|4357|10
1635775570000|2021-11-01 14:06:10|4358.5|4358|4357|4355.5|4358.5|4358|4356.5|4355.5|243
1635775580000|2021-11-01 14:06:20|4356.5||4356.5||4356.5||4356.5||4
1635775590000|2021-11-01 14:06:30|4357|4356|4356.5|4355.5|4357|4356.5|4356.5|4355|495
1635775600000|2021-11-01 14:06:40|4357|4356|4358|4357.5|4358|4357.5|4356.5|4356|369
1635775610000|2021-11-01 14:06:50|4358.5|4358|4360|4358.5|4360|4359|4358.5|4357.5|865
1635775620000|2021-11-01 14:07:00|4360.5|4359|4359|4358|4360.5|4359.5|4359|4358|1076
1635775630000|2021-11-01 14:07:10|4359.5|4358.5|4358|4357|4360|4359|4358|4357|4000
1635775640000|2021-11-01 14:07:20|4358.5|4357.5|4360|4359|4360|4359|4358.5|4357.5|596
1635775650000|2021-11-01 14:07:30|4359.5|4358.5|4359|4358|4359.5|4358.5|4358|4357.5|1791
1635775660000|2021-11-01 14:07:40|4359.5|4358.5|4359|4358.5|4359.5|4358.5|4359|4358|450
1635775670000|2021-11-01 14:07:50|4358.5|4358|4358|4356.5|4358.5|4358|4358|4356.5|383
1635775680000|2021-11-01 14:08:00|4357.5|4357|4359.5|4359|4360|4359|4357.5|4357|684
1635775690000|2021-11-01 14:08:10|4360|4359.5|4362.5|4361.5|4362.5|4361.5|4360|4359.5|842
1635775700000|2021-11-01 14:08:20|4363|4362|4362|4361.5|4364|4363|4362|4361.5|1176
1635775710000|2021-11-01 14:08:30|4362.5|4361|4360|4359|4362.5|4361|4359.5|4358.5|2771
1635775720000|2021-11-01 14:08:40|4360.5|4359.5|4360|4359|4361.5|4360.5|4360|4359|596
1635775730000|2021-11-01 14:08:50|4359.5|4358.5|4360|4359|4360|4359|4359.5|4358.5|76
1635775740000|2021-11-01 14:09:00|4360.5|4359.5|4360|4359|4361|4360|4359.5|4358.5|661
1635775750000|2021-11-01 14:09:10|4359.5|4358.5|4360|4359.5|4360.5|4359.5|4358|4357|4573
1635775760000|2021-11-01 14:09:20|4360.5|4360|4360.5|4359.5|4360.5|4360|4360|4359.5|439
1635775770000|2021-11-01 14:09:30|4361|4360|4362|4361|4363|4362|4361|4360|1590
1635775780000|2021-11-01 14:09:40|4362.5|4360.5|4363|4362|4363|4362|4362.5|4360.5|349
1635775790000|2021-11-01 14:09:50|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|4363.5|4362|0
1635775800000|2021-11-01 14:10:00|4363|4362|4362.5|4361.5|4363|4362|4361.5|4361|2149
1635775810000|2021-11-01 14:10:10|4362|4361|4361.5|4360.5|4362.5|4361.5|4361|4360|920
1635775820000|2021-11-01 14:10:20|4361|4361|4362|4360.5|4362.5|4361.5|4361|4360.5|703
1635775830000|2021-11-01 14:10:30|4361.5|4361|4364|4362.5|4364|4363|4361.5|4361|346
1635775840000|2021-11-01 14:10:40|4363.5|4363|4366.5|4365.5|4366.5|4365.5|4363.5|4363|1667
1635775850000|2021-11-01 14:10:50|4367|4366|4365|4364.5|4367|4366|4365|4364.5|270
1635775860000|2021-11-01 14:11:00|4365.5|4364|4364.5|4363.5|4365.5|4364|4363.5|4362.5|97
1635775870000|2021-11-01 14:11:10|4364|4363|4364|4363|4364.5|4363.5|4363.5|4362.5|1025
1635775880000|2021-11-01 14:11:20|4364.5|4363.5|4364|4363|4365.5|4364.5|4363.5|4363|542
1635775890000|2021-11-01 14:11:30|4363.5|4362.5|4363.5|4362.5|4364|4363.5|4363|4362|1215
1635775900000|2021-11-01 14:11:40|4364|4363|4364|4363|4364.5|4363.5|4363|4362.5|2470
1635775910000|2021-11-01 14:11:50|4364.5|4363.5|4364|4363|4365|4364|4364|4363|246
1635775920000|2021-11-01 14:12:00|4364.5|4363.5|4365.5|4364.5|4365.5|4364.5|4364.5|4363.5|606
1635775930000|2021-11-01 14:12:10|4365|4364|4364.5|4363.5|4365|4364|4364|4363|261
1635775940000|2021-11-01 14:12:20|4364|4363|4363|4362.5|4364|4363|4363|4362.5|1612
1635775950000|2021-11-01 14:12:30|4363.5|4363|4362.5|4361.5|4363.5|4363|4361.5|4361|2841
1635775960000|2021-11-01 14:12:40|4362|4361|4362.5|4361.5|4362.5|4361.5|4362|4361|123
1635775970000|2021-11-01 14:12:50|4363|4362|4362.5|4361.5|4363|4362|4362.5|4361.5|511
1635775980000|2021-11-01 14:13:00|4362|4361|4361|4360|4362|4361|4361|4360|1094
1635775990000|2021-11-01 14:13:10|4360.5|4360.5|4361.5|4360|4361.5|4361|4360.5|4360|622
1635776000000|2021-11-01 14:13:20|4362|4360.5|4361.5|4361|4362|4361.5|4361.5|4360|47
1635776010000|2021-11-01 14:13:30|4361|4360.5|4361|4360|4361|4360.5|4361|4360|139
1635776020000|2021-11-01 14:13:40|4360.5|4360.5|4362.5|4361.5|4363|4361.5|4360.5|4360.5|2189
1635776030000|2021-11-01 14:13:50|4363||4362.5||4363||4362.5||0
1635776040000|2021-11-01 14:14:00|4363|4362|4363.5|4362.5|4364|4363|4362|4361.5|2479
1635776050000|2021-11-01 14:14:10|4364|4363|4364.5|4363.5|4364.5|4363.5|4364|4363|434
1635776060000|2021-11-01 14:14:20|4365|4364|4364|4363|4365|4364|4363.5|4363|443
1635776070000|2021-11-01 14:14:30|4364.5|4363.5|4364.5|4363.5|4365|4364.5|4364|4363|618
1635776080000|2021-11-01 14:14:40|4365|4364|4366|4365|4366|4365|4364.5|4364|395
1635776090000|2021-11-01 14:14:50||4364.5||4364.5||4364.5||4364.5|0
1635776100000|2021-11-01 14:15:00|4365.5|4365|4366|4365|4366|4365.5|4365|4364.5|2403
1635776110000|2021-11-01 14:15:10|4365.5|4364.5|4365.5|4364.5|4365.5|4364.5|4365|4364.5|153
1635776120000|2021-11-01 14:15:20|4365|4364|4365|4364|4365|4364.5|4364.5|4364|954
1635776130000|2021-11-01 14:15:30|4365.5|4364.5|4365.5|4364.5|4366|4365|4365|4364.5|736
1635776140000|2021-11-01 14:15:40|4365|4365|4364.5|4364|4365.5|4365|4364.5|4364|1936
1635776150000|2021-11-01 14:15:50|4365|4364.5|4365|4364|4365|4364.5|4365|4364|366
1635776160000|2021-11-01 14:16:00|4364.5|4364.5|4365|4364|4365|4364.5|4364.5|4364|276
1635776170000|2021-11-01 14:16:10|4364.5|4363.5|4363.5|4362.5|4364.5|4364|4363.5|4362.5|1588
1635776180000|2021-11-01 14:16:20|4363|4362|4362.5|4361|4363|4362|4362.5|4361|0
1635776190000|2021-11-01 14:16:30|4363|4361.5|4362.5|4361.5|4364|4363|4362.5|4361.5|727
1635776200000|2021-11-01 14:16:40|4363|4361|4362|4361.5|4363|4362|4362|4361|2239
1635776210000|2021-11-01 14:16:50|4362.5|4362|4364|4363|4364|4363|4362|4362|902
1635776220000|2021-11-01 14:17:00|4364.5|4363.5|4364|4363.5|4364.5|4363.5|4363.5|4363|442
1635776230000|2021-11-01 14:17:10|4364.5|4364|4365.5|4364.5|4366|4364.5|4364.5|4363.5|687
1635776240000|2021-11-01 14:17:20|4366|4365|4365|4364.5|4366|4365|4365|4364.5|251
1635776250000|2021-11-01 14:17:30|4365.5|4365|4367|4366|4367|4366.5|4365.5|4365|1667
1635776260000|2021-11-01 14:17:40|4366.5|4365.5|4364.5|4363.5|4366.5|4365.5|4364.5|4363.5|1667
1635776270000|2021-11-01 14:17:50|4365|4364|4363.5|4362.5|4365|4364|4363|4362.5|1080
1635776280000|2021-11-01 14:18:00|4364|4363|4364.5|4364|4365.5|4364.5|4364|4363|941
1635776290000|2021-11-01 14:18:10|4365|4363.5|4364|4363.5|4365|4363.5|4364|4363|199
1635776300000|2021-11-01 14:18:20|4363.5|4363|4363.5|4362.5|4363.5|4363|4363|4362|350
1635776310000|2021-11-01 14:18:30|4364|4363|4365|4364|4365.5|4364.5|4363.5|4363|7754
1635776320000|2021-11-01 14:18:40|4365.5||4365||4365.5||4365||0
1635776330000|2021-11-01 14:18:50|4365.5|4364.5|4367.5|4366|4367.5|4366.5|4365.5|4364.5|2337
1635776340000|2021-11-01 14:19:00|4367|4366.5|4369|4368|4369|4368|4366.5|4366|1531
1635776350000|2021-11-01 14:19:10|4369.5|4368.5|4369.5|4368.5|4370|4369|4368.5|4368|5721
1635776360000|2021-11-01 14:19:20|4370|4368|4369|4368|4370|4368.5|4368.5|4368|1249
1635776370000|2021-11-01 14:19:30||4368.5||4368.5||4368.5||4368|123
1635776390000|2021-11-01 14:19:50|4368.5|4368|4368|4367.5|4369|4368|4368|4367|1807
1635776400000|2021-11-01 14:20:00|4368.5|4368|4369.5|4368.5|4370|4369.5|4368.5|4368|1010
1635776410000|2021-11-01 14:20:10|4370|4369|4370|4369|4370.5|4369|4370|4369|95
1635776420000|2021-11-01 14:20:20|4369.5|4368.5|4369.5|4368.5|4370.5|4369.5|4369|4368|1012
1635776430000|2021-11-01 14:20:30|4369|4368|4369|4368.5|4370|4369|4368|4367|992
1635776440000|2021-11-01 14:20:40|4369.5|4368|4370|4369|4370|4369|4369|4367.5|288
1635776450000|2021-11-01 14:20:50|4369.5|4368.5|4369|4368|4369.5|4368.5|4368.5|4368|398
1635776460000|2021-11-01 14:21:00|4369.5|4368.5|4367.5|4366|4369.5|4368.5|4367|4366|3078
1635776470000|2021-11-01 14:21:10|4367|4366.5|4368|4367|4368|4367|4367|4366.5|1453
1635776480000|2021-11-01 14:21:20|4368.5|4366.5|4368|4367.5|4368.5|4367.5|4368|4366.5|785
1635776490000|2021-11-01 14:21:30|4368.5|4368|4371|4370|4371|4370.5|4368.5|4368|1238
1635776500000|2021-11-01 14:21:40|4371.5|4369.5|4369.5|4369|4371.5|4369.5|4369.5|4369|673
1635776510000|2021-11-01 14:21:50|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|337
1635776520000|2021-11-01 14:22:00|4369.5||4369||4369.5||4369||46
1635776530000|2021-11-01 14:22:10|4369.5|4369|4371.5|4370.5|4371.5|4370.5|4369.5|4369|3758
1635776540000|2021-11-01 14:22:20|4371|4370|4368.5|4368|4371|4370|4368|4367.5|1771
1635776550000|2021-11-01 14:22:30|4369|4367.5|4370.5|4369.5|4370.5|4369.5|4369|4367.5|665
1635776560000|2021-11-01 14:22:40|4370|4369|4368.5|4367.5|4370|4369|4368|4367|842
1635776570000|2021-11-01 14:22:50|4368|4367|4368.5|4367.5|4368.5|4368|4368|4367|427
1635776580000|2021-11-01 14:23:00|4368|4367|4367.5|4367|4368|4367|4367.5|4366.5|307
1635776590000|2021-11-01 14:23:10|4367|4366.5|4369|4368|4369|4368|4366.5|4366|1517
1635776600000|2021-11-01 14:23:20|4369.5|4368.5|4370|4369|4370|4369|4369.5|4368|661
1635776610000|2021-11-01 14:23:30|4370.5|4369.5|4370|4369.5|4370.5|4370|4370|4369|2120
1635776620000|2021-11-01 14:23:40|4369.5|4369|4370.5|4369.5|4370.5|4369.5|4369.5|4369|399
1635776640000|2021-11-01 14:24:00|4370|4369|4367|4366|4370|4369|4367|4366|160
1635776650000|2021-11-01 14:24:10|4367.5|4366.5|4367.5|4366.5|4367.5|4367|4367|4366.5|719
1635776660000|2021-11-01 14:24:20|4367|4366|4365|4364|4367|4366|4365|4364|1382
1635776670000|2021-11-01 14:24:30||4364.5||4364||4364.5||4364|0
1635776680000|2021-11-01 14:24:40|4365.5|4364.5|4365.5|4364|4365.5|4365|4365|4364|1093
1635776690000|2021-11-01 14:24:50|4365|4364.5|4366.5|4366|4366.5|4366|4365|4364.5|1357
1635776700000|2021-11-01 14:25:00|4367|4366.5|4367|4366.5|4367.5|4366.5|4367|4366|7
1635776710000|2021-11-01 14:25:10|4367.5|4367|4371|4370|4371|4370|4367.5|4367|1544
1635776720000|2021-11-01 14:25:20|4370.5|4370.5|4371|4370|4372|4371|4370.5|4370|421
1635776730000|2021-11-01 14:25:30|4370.5|4369.5|4369|4368|4370.5|4369.5|4369|4368|3192
1635776740000|2021-11-01 14:25:40|4368.5|4367.5|4369.5|4369|4369.5|4369|4368|4367.5|1623
1635776750000|2021-11-01 14:25:50||4368.5||4368.5||4368.5||4368.5|0
1635776760000|2021-11-01 14:26:00|4369|4368|4367|4365.5|4369|4368|4366.5|4365.5|1333
1635776770000|2021-11-01 14:26:10|4366.5|4365|4366.5|4365.5|4366.5|4366|4366|4364.5|414
1635776780000|2021-11-01 14:26:20|4366|4366|4368|4367|4368|4367|4366|4365.5|757
1635776790000|2021-11-01 14:26:30|4368.5|4367.5|4367|4366|4368.5|4367.5|4367|4366|282
1635776810000|2021-11-01 14:26:50|4367.5|4366.5|4367.5|4366.5|4367.5|4366.5|4367.5|4366.5|246
1635776820000|2021-11-01 14:27:00|4367|4367|4368.5|4367.5|4369|4368|4367|4366.5|384
1635776830000|2021-11-01 14:27:10|4369|4368|4369.5|4368.5|4369.5|4368.5|4368.5|4368|279
1635776840000|2021-11-01 14:27:20|4369|4368|4368|4367.5|4369|4368.5|4368|4367.5|407
1635776850000|2021-11-01 14:27:30|4368.5|4368|4369.5|4368.5|4370.5|4369.5|4368.5|4368|2101
1635776860000|2021-11-01 14:27:40|4370|4369|4370|4369|4370.5|4369|4369|4368.5|138
1635776870000|2021-11-01 14:27:50||4368.5||4368.5||4368.5||4368.5|0
1635776880000|2021-11-01 14:28:00|4369.5|4369|4368|4367|4369.5|4369|4368|4367|307
1635776890000|2021-11-01 14:28:10|4368.5|4367.5|4369|4368|4369|4368.5|4368.5|4367.5|575
1635776900000|2021-11-01 14:28:20|4369.5|4368.5|4369.5|4368.5|4370|4368.5|4369.5|4368.5|615
1635776910000|2021-11-01 14:28:30|4369|4368|4369.5|4368.5|4370|4368.5|4369|4368|279
1635776920000|2021-11-01 14:28:40|4369|4369|4368|4367|4369|4369|4367.5|4367|464
1635776930000|2021-11-01 14:28:50|4367.5|4366.5|4367|4366|4367.5|4367|4367|4366|325
1635776940000|2021-11-01 14:29:00|4367.5|4366.5|4367.5|4367|4368|4367|4367.5|4366.5|264
1635776950000|2021-11-01 14:29:10|4368|4367.5|4368|4367|4368|4367.5|4368|4367|546
1635776960000|2021-11-01 14:29:20|4368.5|4367.5|4367|4366|4368.5|4368|4367|4366|1722
1635776970000|2021-11-01 14:29:30|4367.5|4366.5|4367|4366|4367.5|4366.5|4366.5|4365.5|1054
1635776980000|2021-11-01 14:29:40|4367.5|4366.5|4367.5|4366.5|4368|4367|4367|4366|565
1635776990000|2021-11-01 14:29:50|4367|4367|4367.5|4366.5|4367.5|4367|4367|4366.5|38
1635777000000|2021-11-01 14:30:00|4368|4367|4366.5|4365.5|4368|4367.5|4366|4365.5|1205
1635777010000|2021-11-01 14:30:10|4366|4366|4366|4365|4366.5|4366|4365.5|4365|539
1635777020000|2021-11-01 14:30:20|4365.5|4364.5|4365.5|4364.5|4366|4365|4364.5|4364|3827
1635777030000|2021-11-01 14:30:30|4365|4365|4364|4363.5|4365.5|4365|4364|4363|744
1635777040000|2021-11-01 14:30:40|4364.5||4364||4364.5||4364||0
1635777050000|2021-11-01 14:30:50|4363.5|4363|4364|4363|4364|4363|4363.5|4362.5|46
1635777060000|2021-11-01 14:31:00|4364.5|4363.5|4364.5|4364|4366|4365.5|4364|4363|3313
1635777070000|2021-11-01 14:31:10|4365|4364.5|4366|4365.5|4366.5|4365.5|4365|4364.5|1550
1635777080000|2021-11-01 14:31:20|4366.5|4365|4365|4364.5|4366.5|4365|4364.5|4363.5|2214
1635777090000|2021-11-01 14:31:30|4364.5|4364|4364.5|4363.5|4364.5|4364|4364.5|4363.5|924
1635777100000|2021-11-01 14:31:40|4365|4364|4365|4364|4365.5|4365|4365|4364|525
1635777110000|2021-11-01 14:31:50|4365.5|4364.5|4366|4365.5|4366|4365.5|4365.5|4364.5|533
1635777120000|2021-11-01 14:32:00|4365.5|4365|4364.5|4363.5|4365.5|4365.5|4364|4363.5|698
1635777130000|2021-11-01 14:32:10|4364|4363|4363.5|4363|4365|4364.5|4363.5|4363|1112
1635777140000|2021-11-01 14:32:20|4364|4363.5|4363.5|4362.5|4364.5|4363.5|4363|4362|1651
1635777150000|2021-11-01 14:32:30|4364|4363|4363.5|4362.5|4364|4363.5|4363.5|4362.5|1138
1635777160000|2021-11-01 14:32:40|4363|4362|4362.5|4362|4363|4362.5|4362.5|4362|665
1635777170000|2021-11-01 14:32:50|4363|4362.5|4363.5|4362.5|4364|4363|4363|4362|1246
1635777180000|2021-11-01 14:33:00|4363|4362|4362|4361|4363|4362.5|4361.5|4361|2816
1635777190000|2021-11-01 14:33:10|4361.5|4360.5|4361.5|4360.5|4362|4361|4360|4359.5|1609
1635777200000|2021-11-01 14:33:20|4362|4361|4362.5|4362|4363.5|4362.5|4362|4361|630
1635777210000|2021-11-01 14:33:30|4363|4362.5|4362|4361|4364|4363|4362|4361|178
1635777220000|2021-11-01 14:33:40|4362.5|4361.5|4363|4362.5|4363|4362.5|4362|4361.5|1436
1635777230000|2021-11-01 14:33:50|4363.5|4363|4363.5|4362.5|4363.5|4363|4363.5|4362.5|557
1635777240000|2021-11-01 14:34:00|4364|4363|4364|4363|4364|4363.5|4363.5|4363|537
1635777250000|2021-11-01 14:34:10|4364.5|4363.5|4365.5|4364.5|4365.5|4365|4364|4363.5|1346
1635777260000|2021-11-01 14:34:20|4366|4365|4365|4364|4366.5|4365.5|4364|4363.5|1889
1635777270000|2021-11-01 14:34:30|4364.5|4364.5|4366|4365|4366.5|4365.5|4364.5|4364.5|929
1635777280000|2021-11-01 14:34:40|4366.5|4365.5|4366|4365|4367|4366.5|4365.5|4365|366
1635777290000|2021-11-01 14:34:50|4365.5|4364.5|4366|4365|4366|4365.5|4365|4364|898
1635777300000|2021-11-01 14:35:00|4365.5|4364.5|4364|4363.5|4365.5|4364.5|4364|4363.5|132
1635777310000|2021-11-01 14:35:10|4364.5|4364|4365|4364|4366|4365|4364.5|4364|730
1635777320000|2021-11-01 14:35:20|4364.5|4363.5|4364.5|4363.5|4364.5|4364|4364|4363|1127
1635777330000|2021-11-01 14:35:30|4364|4363|4363|4362|4364|4363.5|4363|4362|563
1635777340000|2021-11-01 14:35:40|4363.5|4362.5|4363.5|4363|4364|4363.5|4363.5|4362.5|791
1635777350000|2021-11-01 14:35:50|4364|4362.5|4363.5|4362.5|4364|4362.5|4363|4362.5|666
1635777360000|2021-11-01 14:36:00|4364|4363|4364|4363|4364.5|4363.5|4363.5|4362.5|2080
1635777370000|2021-11-01 14:36:10|4363.5|4362.5|4365.5|4364.5|4366|4365|4363|4362.5|1326
1635777380000|2021-11-01 14:36:20|4365|4364|4366|4365|4366.5|4365.5|4364.5|4363.5|851
1635777390000|2021-11-01 14:36:30|4365.5|4364.5|4365|4364|4365.5|4365|4364.5|4363.5|528
1635777400000|2021-11-01 14:36:40|4364.5|4363.5|4365|4364|4365|4364.5|4364|4363|438
1635777410000|2021-11-01 14:36:50|4365.5|4364.5|4365|4364|4365.5|4365|4365|4364|589
1635777420000|2021-11-01 14:37:00|4364.5|4363.5|4364|4363|4364.5|4363.5|4363|4362|3270
1635777430000|2021-11-01 14:37:10|4363.5|4362.5|4361.5|4361|4363.5|4363|4361.5|4361|675
1635777440000|2021-11-01 14:37:20|4362|4361.5|4362.5|4362|4363|4362|4362|4361.5|213
1635777450000|2021-11-01 14:37:30|4362|4361.5|4361.5|4360.5|4362|4361.5|4361|4360.5|1206
1635777460000|2021-11-01 14:37:40|4362|4361|4362|4361.5|4362|4361.5|4362|4361|1499
1635777470000|2021-11-01 14:37:50|4362.5|4362|4363.5|4362.5|4364|4362.5|4362.5|4362|2490
1635777480000|2021-11-01 14:38:00|4363|4362|4362|4361|4363|4362|4362|4361|682
1635777490000|2021-11-01 14:38:10|4362.5|4361.5|4363.5|4362.5|4364|4363|4362.5|4361.5|384
1635777500000|2021-11-01 14:38:20|4363|4362|4362.5|4362|4363|4362|4362|4361.5|316
1635777510000|2021-11-01 14:38:30|4363|4362.5|4361|4360.5|4363|4362.5|4361|4360.5|990
1635777520000|2021-11-01 14:38:40|4360.5|4360|4360.5|4359.5|4361|4360.5|4360|4359|956
1635777530000|2021-11-01 14:38:50|4361|4360|4362|4361|4362|4361|4361|4360|2240
1635777540000|2021-11-01 14:39:00|4361.5|4361.5|4363.5|4362.5|4363.5|4362.5|4361.5|4361.5|1649
1635777550000|2021-11-01 14:39:10|4363|4362|4363.5|4363|4363.5|4363|4363|4362|465
1635777560000|2021-11-01 14:39:20|4364|4363.5|4364.5|4363.5|4365|4364|4363|4362.5|819
1635777570000|2021-11-01 14:39:30|4364|4363|4363.5|4363|4364|4363.5|4363.5|4363|0
1635777580000|2021-11-01 14:39:40|4363|4362.5|4363|4362|4363|4362.5|4362.5|4362|371
1635777590000|2021-11-01 14:39:50|4362.5|4361.5|4360.5|4359.5|4362.5|4361.5|4360|4359|1018
1635777600000|2021-11-01 14:40:00|4361|4360|4362|4361|4362|4361.5|4360|4359.5|1219
1635777610000|2021-11-01 14:40:10|4361.5|4360.5|4360|4359.5|4361.5|4360.5|4360|4359.5|1456
1635777620000|2021-11-01 14:40:20|4359.5|4359|4361.5|4361|4361.5|4361|4359.5|4359|2237
1635777630000|2021-11-01 14:40:30|4361|4360.5|4361|4360|4361|4360.5|4360|4359|482
1635777640000|2021-11-01 14:40:40|4360.5|4359.5|4359.5|4358.5|4360.5|4359.5|4359.5|4358.5|839
1635777650000|2021-11-01 14:40:50|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359|263
1635777660000|2021-11-01 14:41:00|4359.5|4359|4358.5|4357.5|4359.5|4359|4358|4357.5|618
1635777670000|2021-11-01 14:41:10|4358|4358|4358|4357|4358.5|4358|4357.5|4357|1282
1635777680000|2021-11-01 14:41:20|4358.5|4357.5|4359|4358|4360|4359|4358|4357.5|3483
1635777690000|2021-11-01 14:41:30|4358.5|4358.5|4359|4358|4359|4358.5|4358|4357.5|1421
1635777700000|2021-11-01 14:41:40|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|4357|4356.5|377
1635777710000|2021-11-01 14:41:50|4358|4357|4359.5|4358.5|4359.5|4359|4358|4357|377
1635777720000|2021-11-01 14:42:00|4359|4358|4358|4357|4359|4358.5|4357.5|4357|991
1635777730000|2021-11-01 14:42:10|4357.5|4356.5|4357.5|4357|4358|4357|4357|4356.5|563
1635777740000|2021-11-01 14:42:20|4358|4357.5|4359|4358|4359.5|4359|4358|4357|1296
1635777750000|2021-11-01 14:42:30|4358.5|4358.5|4359|4358|4359.5|4358.5|4358.5|4358|156
1635777760000|2021-11-01 14:42:40|4359.5|4358.5|4361.5|4360.5|4361.5|4360.5|4359.5|4358.5|791
1635777770000|2021-11-01 14:42:50|4361|4360|4361.5|4360.5|4361.5|4360.5|4360.5|4360|567
1635777780000|2021-11-01 14:43:00|4361|4360|4361.5|4360.5|4361.5|4361|4361|4360|1023
1635777790000|2021-11-01 14:43:10|4361|4361|4360.5|4360|4361|4361|4360.5|4360|230
1635777800000|2021-11-01 14:43:20|4361|4360.5|4361.5|4360.5|4361.5|4360.5|4361|4360.5|547
1635777810000|2021-11-01 14:43:30|4361|4360|4360|4359|4361|4360|4359|4358|1197
1635777820000|2021-11-01 14:43:40|4359.5|4358.5|4358.5|4357.5|4359.5|4358.5|4358|4357|401
1635777830000|2021-11-01 14:43:50|4358|4357|4357.5|4357|4359|4358.5|4357.5|4357|1746
1635777840000|2021-11-01 14:44:00|4358|4357.5|4358|4357|4358|4357.5|4357|4356.5|1518
1635777850000|2021-11-01 14:44:10|4357.5|4356.5|4357.5|4357|4358|4357|4357|4356.5|287
1635777860000|2021-11-01 14:44:20|4358|4357.5|4359|4358|4359|4358|4358|4357.5|136
1635777870000|2021-11-01 14:44:30|4359.5|4358.5|4358|4357.5|4359.5|4358.5|4358|4357|509
1635777880000|2021-11-01 14:44:40|4358.5|4358|4358.5|4357.5|4359|4358|4358|4357.5|236
1635777890000|2021-11-01 14:44:50|4358|4358|4359|4358|4359|4358.5|4358|4358|260
1635777900000|2021-11-01 14:45:00|4358.5|4357.5|4358.5|4358|4358.5|4358|4357.5|4357|1395
1635777910000|2021-11-01 14:45:10|4359|4358.5|4360|4359|4360|4359.5|4359|4358|677
1635777920000|2021-11-01 14:45:20|4360.5|4359.5|4360.5|4360|4361|4360|4360.5|4359.5|1214
1635777930000|2021-11-01 14:45:30|4360|4359.5|4359.5|4359|4360|4359.5|4359.5|4358.5|240
1635777940000|2021-11-01 14:45:40|4359|4358.5|4360|4359.5|4360|4359.5|4359|4358.5|430
1635777950000|2021-11-01 14:45:50|4359.5|4359|4360|4359|4360|4359|4359.5|4359|242
1635777960000|2021-11-01 14:46:00|4359.5|4358.5|4357.5|4356.5|4359.5|4358.5|4357.5|4356.5|1144
1635777970000|2021-11-01 14:46:10|4358|4357|4358|4357|4358|4357.5|4357.5|4357|223
1635777980000|2021-11-01 14:46:20|4357.5|4356.5|4356.5|4356|4357.5|4356.5|4356.5|4356|146
1635777990000|2021-11-01 14:46:30|4357|4356.5|4358|4357|4358|4357|4357|4356.5|927
1635778000000|2021-11-01 14:46:40|4357.5|4357.5|4357|4356.5|4357.5|4357.5|4356|4355.5|687
1635778010000|2021-11-01 14:46:50|4356.5|4356|4357|4356|4357.5|4356.5|4356.5|4355.5|292
1635778020000|2021-11-01 14:47:00|4356.5||4357||4357||4356.5||20
1635778030000|2021-11-01 14:47:10|4356.5|4355.5|4356|4355.5|4356.5|4356|4355.5|4355|675
1635778040000|2021-11-01 14:47:20|4355.5|4355|4355.5|4355|4356|4355|4355|4354.5|258
1635778050000|2021-11-01 14:47:30|4355|4354.5|4355|4354|4355|4354.5|4354.5|4354|28
1635778070000|2021-11-01 14:47:50|4355.5|4354.5|4356|4355|4356|4355.5|4355.5|4354.5|1012
1635778080000|2021-11-01 14:48:00|4356.5|4355.5|4359|4358|4359|4358|4356|4355.5|1135
1635778090000|2021-11-01 14:48:10|4358.5|4357.5|4359|4358|4359.5|4358|4358.5|4357.5|440
1635778100000|2021-11-01 14:48:20|4359.5|4358.5|4357.5|4357|4359.5|4358.5|4357.5|4357|2403
1635778110000|2021-11-01 14:48:30|4358|4357.5|4358|4357|4358.5|4357.5|4357.5|4356.5|211
1635778120000|2021-11-01 14:48:40|4357.5|4357.5|4357.5|4357|4357.5|4357.5|4357|4356.5|5826
1635778130000|2021-11-01 14:48:50|4358|4357.5|4359.5|4358.5|4360|4359|4357.5|4357|1698
1635778140000|2021-11-01 14:49:00|4360|4359|4358.5|4357.5|4360|4359.5|4358|4357.5|3031
1635778150000|2021-11-01 14:49:10|4358|4357|4359|4358|4359.5|4358.5|4357.5|4357|870
1635778160000|2021-11-01 14:49:20|4359.5|4358.5|4360|4359|4360|4359.5|4359|4358|945
1635778170000|2021-11-01 14:49:30|4360.5|4359.5|4360.5|4359.5|4361|4360|4360.5|4359.5|151
1635778180000|2021-11-01 14:49:40|4361|4360|4360|4359.5|4361.5|4360.5|4360|4359.5|1356
1635778190000|2021-11-01 14:49:50|4359.5|4359|4361|4359.5|4361|4359.5|4359.5|4359|1106
1635778200000|2021-11-01 14:50:00|4360.5|4360|4359.5|4358.5|4361|4360|4359.5|4358.5|914
1635778210000|2021-11-01 14:50:10|4359|4358|4359.5|4358.5|4359.5|4358.5|4358.5|4357.5|231
1635778220000|2021-11-01 14:50:20|4359|4359|4359|4358|4359|4359|4358.5|4358|1034
1635778230000|2021-11-01 14:50:30|4359.5|4358.5|4360|4359|4360|4359|4359|4358|1431
1635778240000|2021-11-01 14:50:40|4359.5|4358.5|4360|4358.5|4360|4359|4359|4358|1092
1635778250000|2021-11-01 14:50:50|4359.5|4359|4358.5|4357.5|4359.5|4359|4358|4357|678
1635778260000|2021-11-01 14:51:00|4358|4357|4356.5|4355.5|4358|4357|4356.5|4355.5|2753
1635778270000|2021-11-01 14:51:10|4357|4356|4357|4356|4357|4356|4356|4355|793
1635778280000|2021-11-01 14:51:20|4357.5|4356.5|4357.5|4356.5|4357.5|4357|4357|4356.5|565
1635778290000|2021-11-01 14:51:30|4358|4357|4357.5|4356.5|4359|4357.5|4357.5|4356.5|1099
1635778300000|2021-11-01 14:51:40|4357|4357|4357.5|4356.5|4358|4357|4357|4356.5|496
1635778310000|2021-11-01 14:51:50|4358|4357|4358|4357.5|4358|4357.5|4357.5|4356.5|1082
1635778320000|2021-11-01 14:52:00|4357.5|4357|4357.5|4356.5|4357.5|4357|4357|4356.5|253
1635778330000|2021-11-01 14:52:10|4358|4357|4359.5|4358|4359.5|4358.5|4358|4357|819
1635778340000|2021-11-01 14:52:20|4359|4358.5|4360.5|4359|4360.5|4359.5|4358.5|4358.5|1014
1635778350000|2021-11-01 14:52:30|4360|4359.5|4360.5|4359.5|4360.5|4359.5|4359.5|4359.5|213
1635778360000|2021-11-01 14:52:40|4361|4360|4361|4360.5|4361|4360.5|4360.5|4359.5|207
1635778370000|2021-11-01 14:52:50|4360.5|4360|4361|4360|4361|4360|4359.5|4359|1328
1635778380000|2021-11-01 14:53:00|4360.5|4359.5|4360|4359|4360.5|4359.5|4359.5|4359|97
1635778390000|2021-11-01 14:53:10|4359.5|4358.5|4359|4358.5|4359.5|4359|4358.5|4358|914
1635778400000|2021-11-01 14:53:20|4359.5|4359|4359.5|4358.5|4360|4359.5|4359|4358.5|338
1635778410000|2021-11-01 14:53:30|4360|4358|4358.5|4358|4360|4358|4358.5|4357.5|266
1635778420000|2021-11-01 14:53:40|4359|4357.5|4360|4359|4360|4359|4359|4357.5|52
1635778440000|2021-11-01 14:54:00|4359.5|4358.5|4360.5|4359.5|4361|4360|4359|4358.5|484
1635778450000|2021-11-01 14:54:10|4361|4360|4362|4361|4362|4361|4360.5|4360|300
1635778460000|2021-11-01 14:54:20|4362.5|4361.5|4361.5|4360.5|4362.5|4361.5|4361|4360.5|582
1635778470000|2021-11-01 14:54:30|4361|4360|4360.5|4360|4361|4360|4359.5|4359|657
1635778480000|2021-11-01 14:54:40|4361|4359.5|4361|4360|4361.5|4360.5|4360.5|4359.5|536
1635778500000|2021-11-01 14:55:00|4361.5|4360.5|4362|4361|4362|4361.5|4361.5|4360.5|917
1635778510000|2021-11-01 14:55:10|4362.5|4361.5|4361.5|4360.5|4362.5|4362|4361|4360.5|1115
1635778520000|2021-11-01 14:55:20|4362|4361|4361.5|4360.5|4362|4361|4361.5|4360.5|309
1635778530000|2021-11-01 14:55:30|4362|4361|4362.5|4361.5|4363|4362|4362|4361|759
1635778540000|2021-11-01 14:55:40|4362|4361|4362.5|4361.5|4362.5|4362|4361.5|4361|1152
1635778550000|2021-11-01 14:55:50|4363|4362|4362|4361|4363|4362.5|4361.5|4361|1718
1635778560000|2021-11-01 14:56:00|4362.5|4361.5|4362.5|4361.5|4362.5|4362|4361.5|4361|3514
1635778570000|2021-11-01 14:56:10|4363|4362|4364.5|4363.5|4364.5|4363.5|4363|4362|1510
1635778580000|2021-11-01 14:56:20|4364|4364|4364|4363.5|4364.5|4364|4364|4363|410
1635778590000|2021-11-01 14:56:30|4363.5|4363|4364|4363|4364|4363|4362.5|4362|1435
1635778600000|2021-11-01 14:56:40|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|4362.5|4362|1088
1635778610000|2021-11-01 14:56:50|4364|4363|4363.5|4362.5|4364.5|4363.5|4363.5|4362.5|73
1635778620000|2021-11-01 14:57:00|4364|4363|4364|4363|4364|4363|4363.5|4363|545
1635778630000|2021-11-01 14:57:10|4363.5|4363.5|4364.5|4364|4364.5|4364|4363.5|4363|1713
1635778640000|2021-11-01 14:57:20|4364|4363.5|4364|4363.5|4364.5|4364|4363.5|4363|728
1635778650000|2021-11-01 14:57:30|4364.5|4363|4364.5|4363|4364.5|4363.5|4364.5|4363|72
1635778660000|2021-11-01 14:57:40|4364|4363.5|4364|4363|4364.5|4364|4363.5|4363|1598
1635778670000|2021-11-01 14:57:50|4364.5|4363.5|4364|4363|4364.5|4363.5|4364|4363|402
1635778680000|2021-11-01 14:58:00|4363.5|4363.5|4363.5|4362.5|4364|4363.5|4363.5|4362.5|839
1635778690000|2021-11-01 14:58:10|4364|4363|4365.5|4364.5|4365.5|4364.5|4363.5|4363|665
1635778700000|2021-11-01 14:58:20||4364||4364.5||4365||4364|0
1635778710000|2021-11-01 14:58:30|4365|4364|4365.5|4364.5|4366|4365|4365|4364|576
1635778720000|2021-11-01 14:58:40|4366|4365|4365.5|4365|4366|4365.5|4365.5|4364.5|180
1635778730000|2021-11-01 14:58:50|4366|4365.5|4366.5|4365|4366.5|4365.5|4366|4365|343
1635778740000|2021-11-01 14:59:00|4366||4366||4366.5||4365.5||27
1635778760000|2021-11-01 14:59:20|4366.5|4365.5|4366|4365.5|4367|4366|4366|4365.5|875
1635778770000|2021-11-01 14:59:30|4366.5|4365|4366|4365|4366.5|4365.5|4366|4365|1208
1635778780000|2021-11-01 14:59:40|4365.5|4364.5|4365|4364|4366|4364.5|4364.5|4363.5|989
1635778790000|2021-11-01 14:59:50|4365.5|4364.5|4366.5|4365.5|4366.5|4365.5|4365.5|4364.5|719
1635778800000|2021-11-01 15:00:00|4366|4365|4366.5|4365.5|4366.5|4365.5|4365.5|4364.5|435
1635778810000|2021-11-01 15:00:10|4366|4365|4365|4364|4366|4365|4364|4363|683
1635778820000|2021-11-01 15:00:20|4365.5|4364.5|4366|4365|4366|4365|4365.5|4364.5|597
1635778830000|2021-11-01 15:00:30|4365.5|4364.5|4364|4363.5|4365.5|4365|4364|4363.5|501
1635778840000|2021-11-01 15:00:40|4364.5||4364.5||4364.5||4364||330
1635778850000|2021-11-01 15:00:50|4365|4364|4364.5|4364|4365.5|4364.5|4364.5|4364|1499
1635778860000|2021-11-01 15:01:00|4364|4363.5|4364|4363|4364|4363.5|4363|4362|1478
1635778870000|2021-11-01 15:01:10|4363.5|4362.5|4363.5|4362.5|4364|4363|4363|4362.5|964
1635778880000|2021-11-01 15:01:20|4364|4363|4364.5|4363.5|4365.5|4364.5|4363.5|4363|1146
1635778890000|2021-11-01 15:01:30|4365|4364|4366|4364.5|4366|4365|4365|4364|1287
1635778900000|2021-11-01 15:01:40|4365.5|4365|4367|4366|4367.5|4366.5|4365.5|4365|353
1635778910000|2021-11-01 15:01:50|4367.5|4366.5|4366|4365.5|4367.5|4367|4366|4365.5|548
1635778920000|2021-11-01 15:02:00|4365.5|4365|4365.5|4364.5|4365.5|4365|4365|4364|551
1635778930000|2021-11-01 15:02:10|4366|4365|4366|4365|4366.5|4365.5|4365.5|4365|787
1635778940000|2021-11-01 15:02:20|4366.5|4365.5|4367|4366.5|4367|4366.5|4366.5|4365|1337
1635778950000|2021-11-01 15:02:30|4367.5|4366|4366|4365.5|4367.5|4366.5|4366|4365.5|878
1635778960000|2021-11-01 15:02:40|4366.5|4366|4368.5|4367.5|4368.5|4367.5|4366.5|4366|999
1635778970000|2021-11-01 15:02:50|4368|4368|4369.5|4368.5|4369.5|4369|4368|4367.5|1392
1635778980000|2021-11-01 15:03:00|4369|4369|4370|4369|4370|4369|4368.5|4368|2999
1635778990000|2021-11-01 15:03:10||4369.5||4369.5||4369.5||4369|373
1635779000000|2021-11-01 15:03:20|4370.5|4370|4371.5|4370.5|4372|4371|4370.5|4370|1365
1635779010000|2021-11-01 15:03:30||4371||4371||4371||4371|0
1635779020000|2021-11-01 15:03:40|4372|4370.5|4372|4371.5|4372|4371.5|4371.5|4370.5|476
1635779030000|2021-11-01 15:03:50|4371.5|4371|4373.5|4372.5|4373.5|4373|4371|4370.5|1732
1635779040000|2021-11-01 15:04:00|4373|4372|4374.5|4373.5|4374.5|4373.5|4373|4372|1150
1635779050000|2021-11-01 15:04:10|4374|4373|4374|4373.5|4374.5|4373.5|4373.5|4373|821
1635779060000|2021-11-01 15:04:20|4373.5|4373|4372.5|4371.5|4374|4373.5|4372|4371.5|3720
1635779070000|2021-11-01 15:04:30|4372|4371|4372.5|4371.5|4372.5|4371.5|4371.5|4371|1237
1635779080000|2021-11-01 15:04:40|4373|4372.5|4371.5|4370.5|4373.5|4372.5|4371|4370.5|2034
1635779090000|2021-11-01 15:04:50|4371|4370|4370.5|4369.5|4371|4370|4370.5|4369.5|1001
1635779100000|2021-11-01 15:05:00|4371|4370|4371|4370.5|4371|4370.5|4371|4370|1186
1635779110000|2021-11-01 15:05:10|4370.5|4370|4371|4370|4371.5|4370.5|4370.5|4370|1531
1635779120000|2021-11-01 15:05:20|4371.5|4370.5|4371.5|4371|4371.5|4371|4371|4370|1358
1635779130000|2021-11-01 15:05:30|4372|4370.5|4371.5|4370|4372|4371|4370.5|4370|1750
1635779140000|2021-11-01 15:05:40|4371|4370.5|4371|4370|4371|4370.5|4371|4370|492
1635779150000|2021-11-01 15:05:50|4370.5|4370.5|4372|4371|4372.5|4371.5|4370.5|4370.5|1633
1635779160000|2021-11-01 15:06:00|4371.5|4370.5|4370|4369|4371.5|4370.5|4370|4369|591
1635779170000|2021-11-01 15:06:10|4369.5|4369.5|4370|4369|4370|4369.5|4369.5|4368.5|129
1635779180000|2021-11-01 15:06:20|4370.5|4369.5|4370.5|4369.5|4370.5|4370|4370.5|4369|1279
1635779190000|2021-11-01 15:06:30|4371|4370|4371|4370.5|4371.5|4370.5|4370.5|4370|1547
1635779200000|2021-11-01 15:06:40|4370.5|4370|4371|4370.5|4371|4370.5|4370.5|4369.5|1452
1635779210000|2021-11-01 15:06:50|4370.5|4370|4371|4370|4371|4370.5|4370.5|4370|940
1635779220000|2021-11-01 15:07:00|4370.5|4369.5|4370.5|4369.5|4370.5|4370|4370|4369.5|1418
1635779230000|2021-11-01 15:07:10|4370|4369|4369|4368.5|4370|4369|4369|4368|995
1635779240000|2021-11-01 15:07:20|4368.5|4368|4368|4367|4368.5|4368|4367.5|4367|381
1635779250000|2021-11-01 15:07:30|4368.5|4367.5|4368.5|4367.5|4369|4368|4368|4367|527
1635779260000|2021-11-01 15:07:40|4369|4368|4369|4368.5|4369.5|4368.5|4369|4368|1868
1635779270000|2021-11-01 15:07:50|4368.5|4368|4369|4368|4369|4368|4368.5|4368|531
1635779280000|2021-11-01 15:08:00|4368.5|4367.5|4368|4367.5|4368.5|4367.5|4368|4367|296
1635779290000|2021-11-01 15:08:10|4367.5|4367|4367.5|4366.5|4368|4367|4367|4366.5|763
1635779300000|2021-11-01 15:08:20|4367|4366|4367.5|4366.5|4367.5|4367|4367|4366|271
1635779310000|2021-11-01 15:08:30|4367|4366|4367.5|4366.5|4367.5|4366.5|4366|4365.5|1379
1635779320000|2021-11-01 15:08:40|4368|4367|4368|4367.5|4368|4367.5|4368|4366.5|518
1635779330000|2021-11-01 15:08:50|4368.5|4368|4368.5|4368|4369|4368|4368.5|4367.5|117
1635779340000|2021-11-01 15:09:00|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368|124
1635779350000|2021-11-01 15:09:10|4368.5|4368|4369|4368|4369|4368|4368.5|4368|1354
1635779360000|2021-11-01 15:09:20|4369.5|4368.5|4372|4371|4372|4371|4369.5|4368.5|1621
1635779370000|2021-11-01 15:09:30|4371.5|4370.5|4370|4369.5|4371.5|4370.5|4370|4369.5|1156
1635779380000|2021-11-01 15:09:40|4369.5|4369|4369|4368.5|4369.5|4369|4368.5|4368|280
1635779390000|2021-11-01 15:09:50|4369.5|4369|4369|4368|4370|4369|4369|4368|438
1635779400000|2021-11-01 15:10:00|4368.5|4368.5|4369|4368|4369|4368.5|4368.5|4368|1347
1635779410000|2021-11-01 15:10:10|4369.5|4368.5|4369.5|4368.5|4370|4369|4369.5|4368.5|545
1635779420000|2021-11-01 15:10:20|4370|4369|4370|4369|4370|4369|4369.5|4369|188
1635779430000|2021-11-01 15:10:30|4369.5|4368.5|4369.5|4368.5|4370|4369|4369|4368.5|350
1635779440000|2021-11-01 15:10:40|4369|4368|4367.5|4366.5|4369|4368|4367.5|4366.5|922
1635779450000|2021-11-01 15:10:50|4368|4367|4367.5|4367|4368|4367.5|4367.5|4367|273
1635779460000|2021-11-01 15:11:00|4368|4367.5|4370|4369|4370|4369|4368|4367.5|1406
1635779470000|2021-11-01 15:11:10|4369.5|4368.5|4369.5|4368.5|4369.5|4368.5|4369|4368|178
1635779480000|2021-11-01 15:11:20|4370|4369|4370|4369|4370|4369.5|4369.5|4369|249
1635779490000|2021-11-01 15:11:30|4369.5||4369.5||4369.5||4369.5||0
1635779500000|2021-11-01 15:11:40|4370|4369.5|4370|4369.5|4370.5|4370|4370|4369|408
1635779510000|2021-11-01 15:11:50|4369.5|4369|4370|4369|4370.5|4369.5|4369.5|4369|368
1635779520000|2021-11-01 15:12:00|4369.5|4368.5|4368.5|4367.5|4369.5|4368.5|4368|4367|643
1635779530000|2021-11-01 15:12:10|4368|4368|4370.5|4369.5|4371|4370.5|4368|4367.5|5986
1635779540000|2021-11-01 15:12:20|4370|4369|4371|4370|4371|4370.5|4369.5|4369|4531
1635779550000|2021-11-01 15:12:30|4370.5|4369.5|4370.5|4369.5|4371|4370|4370|4369.5|4733
1635779560000|2021-11-01 15:12:40|4370|4369|4370|4369|4370.5|4369.5|4369.5|4368.5|4618
1635779570000|2021-11-01 15:12:50|4369.5|4368.5|4369|4368.5|4369.5|4368.5|4369|4368|223
1635779580000|2021-11-01 15:13:00|4369.5|4368|4369|4368|4369.5|4368.5|4368.5|4368|784
1635779590000|2021-11-01 15:13:10|4369.5|4368.5|4369.5|4369|4370|4369|4369.5|4368.5|318
1635779600000|2021-11-01 15:13:20|4370||4369.5||4370||4369.5||360
1635779610000|2021-11-01 15:13:30|4369|4368.5|4370|4369|4370|4369|4368.5|4367.5|3188
1635779620000|2021-11-01 15:13:40|4370.5|4369.5|4371|4370|4371|4370|4370.5|4369|915
1635779630000|2021-11-01 15:13:50|4370.5|4369.5|4369|4368|4370.5|4369.5|4369|4368|23
1635779640000|2021-11-01 15:14:00|4368.5|4368.5|4368|4367.5|4368.5|4368.5|4368|4367.5|360
1635779650000|2021-11-01 15:14:10|4367.5|4367|4369|4368|4369|4368|4367.5|4367|1034
1635779660000|2021-11-01 15:14:20|4368.5|4367.5|4368.5|4368|4368.5|4368|4368.5|4367.5|580
1635779670000|2021-11-01 15:14:30|4368|4367.5|4366.5|4366|4368|4367.5|4366.5|4366|1204
1635779680000|2021-11-01 15:14:40|4366|4365.5|4367|4366.5|4367.5|4367|4366|4365.5|363
1635779690000|2021-11-01 15:14:50|4367.5|4366|4368|4367.5|4368|4367.5|4367.5|4366|123
1635779700000|2021-11-01 15:15:00|4367.5|4367|4368|4367|4368|4367.5|4367.5|4367|543
1635779710000|2021-11-01 15:15:10|4367.5|4366.5|4367.5|4367|4368|4367.5|4367|4366.5|735
1635779720000|2021-11-01 15:15:20|4368|4366.5|4367.5|4367|4368|4367.5|4367.5|4366.5|427
1635779730000|2021-11-01 15:15:30|4367|4366.5|4367.5|4367|4367.5|4367|4367|4366.5|628
1635779740000|2021-11-01 15:15:40|4367|4366.5|4367.5|4366.5|4367.5|4366.5|4366.5|4365.5|593
1635779750000|2021-11-01 15:15:50|4367|4366|4367|4366|4367.5|4367|4367|4366|758
1635779760000|2021-11-01 15:16:00|4366.5|4366.5|4366.5|4366|4366.5|4366.5|4366.5|4366|78
1635779770000|2021-11-01 15:16:10|4367|4366.5|4369|4368|4369|4368|4367|4366.5|1117
1635779780000|2021-11-01 15:16:20|4368.5|4367.5|4368.5|4367.5|4368.5|4367.5|4368|4367.5|297
1635779790000|2021-11-01 15:16:30|4368|4367|4368.5|4367.5|4368.5|4368|4367.5|4367|541
1635779810000|2021-11-01 15:16:50|4368|4367|4368|4367|4368|4367|4368|4367|0
1635779820000|2021-11-01 15:17:00||4367.5||4367.5||4367.5||4367.5|201
1635779830000|2021-11-01 15:17:10|4368.5|4368|4368.5|4367.5|4368.5|4368|4368|4367.5|560
1635779840000|2021-11-01 15:17:20|4368|4367|4368|4367|4368|4367|4368|4367|134
1635779850000|2021-11-01 15:17:30|4367.5|4366.5|4366.5|4365.5|4367.5|4366.5|4366.5|4365.5|225
1635779860000|2021-11-01 15:17:40|4367|4366|4368.5|4367.5|4368.5|4367.5|4366.5|4366|2346
1635779870000|2021-11-01 15:17:50|4369||4368.5||4369||4368.5||0
1635779880000|2021-11-01 15:18:00|4369|4368|4369|4368.5|4369.5|4368.5|4369|4368|210
1635779890000|2021-11-01 15:18:10|4368.5|4368|4369|4368.5|4369.5|4369|4368.5|4367.5|1407
1635779900000|2021-11-01 15:18:20|4369.5|4369|4369.5|4368.5|4369.5|4369|4369.5|4368.5|348
1635779910000|2021-11-01 15:18:30|4369|4369|4369.5|4368.5|4369.5|4369|4369|4368.5|139
1635779920000|2021-11-01 15:18:40|4370|4369|4371|4370|4371|4370.5|4369.5|4369|1791
1635779930000|2021-11-01 15:18:50|4371.5|4370.5|4372|4371|4372|4371.5|4371.5|4370.5|571
1635779940000|2021-11-01 15:19:00|4371.5|4370.5|4372|4371|4372|4371|4371|4370.5|4333
1635779950000|2021-11-01 15:19:10|4372.5|4371.5|4373|4372|4373|4372.5|4372.5|4371.5|397
1635779960000|2021-11-01 15:19:20|4373.5|4372.5|4374|4373|4374|4373.5|4373.5|4372.5|1076
1635779970000|2021-11-01 15:19:30|4373.5|4372.5|4373.5|4372.5|4374|4373|4373|4372.5|851
1635779980000|2021-11-01 15:19:40|4373|4373|4374|4373|4374|4373|4373|4372.5|304
1635779990000|2021-11-01 15:19:50|4373.5|4373.5|4374|4373|4374|4373.5|4373.5|4373|303
1635780000000|2021-11-01 15:20:00|4373.5|4372.5|4372.5|4372|4373.5|4372.5|4372.5|4371.5|429
1635780010000|2021-11-01 15:20:10|4372|4371.5|4371.5|4371|4372|4371.5|4371.5|4370.5|428
1635780020000|2021-11-01 15:20:20|4372||4371.5||4372||4371.5||661
1635780030000|2021-11-01 15:20:30|4372|4371.5|4372|4371|4372|4371.5|4372|4371|717
1635780040000|2021-11-01 15:20:40|4371.5|4370.5|4372.5|4371.5|4373|4372.5|4371|4370.5|2029
1635780050000|2021-11-01 15:20:50|4372|4371|4372.5|4372|4372.5|4372|4371.5|4371|1092
1635780060000|2021-11-01 15:21:00|4372|4371.5|4372.5|4371.5|4372.5|4371.5|4372|4371.5|473
1635780070000|2021-11-01 15:21:10|4372|4372|4372.5|4372|4372.5|4372|4372|4371.5|576
1635780080000|2021-11-01 15:21:20|4373|4372.5|4373|4372|4373.5|4373|4372.5|4371.5|3564
1635780090000|2021-11-01 15:21:30|4373.5|4372.5|4373.5|4372.5|4374.5|4374|4373|4372.5|1804
1635780100000|2021-11-01 15:21:40|4374|4373|4374|4373|4374|4373.5|4374|4373|437
1635780110000|2021-11-01 15:21:50|4373.5|4373.5|4374|4373.5|4374|4373.5|4373.5|4373|279
1635780120000|2021-11-01 15:22:00|4373.5|4373|4373.5|4372.5|4373.5|4373|4372.5|4372|375
1635780130000|2021-11-01 15:22:10|4373|4372|4373|4372.5|4373|4372.5|4373|4372|248
1635780140000|2021-11-01 15:22:20|4373.5|4373|4373|4372|4373.5|4373|4372.5|4372|844
1635780150000|2021-11-01 15:22:30||4372.5||4372.5||4372.5||4372|123
1635780160000|2021-11-01 15:22:40|4372.5|4372|4373|4372.5|4373|4372.5|4372.5|4372|1091
1635780170000|2021-11-01 15:22:50|4372.5|4372|4373|4372.5|4373.5|4373|4372|4371|3530
1635780180000|2021-11-01 15:23:00|4372.5|4372|4374|4373|4374|4373.5|4372.5|4372|607
1635780190000|2021-11-01 15:23:10|4373.5|4372.5|4374|4373|4374|4373|4373.5|4372.5|894
1635780200000|2021-11-01 15:23:20|4373.5|4373.5|4372|4371.5|4374|4373.5|4372|4371.5|3025
1635780210000|2021-11-01 15:23:30|4372.5|4372|4371|4370.5|4372.5|4372|4371|4370|366
1635780220000|2021-11-01 15:23:40|4371.5|4371|4372|4371|4372|4371.5|4371|4370.5|1898
1635780230000|2021-11-01 15:23:50|4372.5|4371.5|4372|4371|4373|4372|4372|4371|1087
1635780240000|2021-11-01 15:24:00|4371.5|4371.5|4372|4371|4372|4371.5|4371|4370.5|529
1635780250000|2021-11-01 15:24:10||4371.5||4371||4371.5||4371|0
1635780260000|2021-11-01 15:24:20|4371.5|4371.5|4370.5|4369.5|4371.5|4371.5|4370.5|4369.5|389
1635780270000|2021-11-01 15:24:30|4370|4369|4371|4370|4371|4370.5|4370|4369|2035
1635780280000|2021-11-01 15:24:40|4370.5|4369.5|4369.5|4368.5|4370.5|4369.5|4369.5|4368.5|491
1635780290000|2021-11-01 15:24:50|4370|4369|4369.5|4368.5|4371|4370|4369.5|4368.5|3120
1635780300000|2021-11-01 15:25:00|4369|4368|4369.5|4369|4369.5|4369|4369|4368|266
1635780310000|2021-11-01 15:25:10|4370|4369.5|4370.5|4369.5|4370.5|4369.5|4370|4369|700
1635780320000|2021-11-01 15:25:20|4370|4369|4369|4368|4370|4369|4369|4368|754
1635780330000|2021-11-01 15:25:30|4368.5|4368.5|4370.5|4369.5|4370.5|4369.5|4368.5|4368.5|1211
1635780340000|2021-11-01 15:25:40|4370|4369|4370|4369|4370|4369|4369.5|4368.5|343
1635780350000|2021-11-01 15:25:50|4370.5|4369.5|4370.5|4370|4370.5|4370|4370.5|4369.5|46
1635780360000|2021-11-01 15:26:00|4371|4370.5|4370.5|4370|4371|4370.5|4370.5|4370|2687
1635780370000|2021-11-01 15:26:10|4370|4369.5|4370|4369.5|4370.5|4369.5|4370|4369|1793
1635780380000|2021-11-01 15:26:20|4369.5|4369|4370|4369|4370|4369.5|4369.5|4369|301
1635780400000|2021-11-01 15:26:40|4369.5|4368.5|4369.5|4368.5|4369.5|4368.5|4369|4368.5|959
1635780410000|2021-11-01 15:26:50|4369|4369|4369|4368.5|4369.5|4369|4369|4368.5|792
1635780420000|2021-11-01 15:27:00|4368.5|4368|4369|4368|4369|4368|4368.5|4368|1225
1635780430000|2021-11-01 15:27:10|4368.5|4367.5|4368|4367|4368.5|4367.5|4368|4367|340
1635780440000|2021-11-01 15:27:20|4368.5|4367.5|4370|4369|4370|4369.5|4368.5|4367.5|4180
1635780450000|2021-11-01 15:27:30|4369.5|4368.5|4368.5|4368|4369.5|4369|4368.5|4367.5|202
1635780460000|2021-11-01 15:27:40||4367.5||4367.5||4367.5||4367.5|0
1635780470000|2021-11-01 15:27:50|4368|4368|4368.5|4368|4369|4368|4368|4367.5|390
1635780480000|2021-11-01 15:28:00|4369|4368.5|4369.5|4368.5|4369.5|4369|4369|4368|1157
1635780500000|2021-11-01 15:28:20|4369|4368|4368|4367|4369|4368.5|4368|4367|1385
1635780510000|2021-11-01 15:28:30|4367.5|4366.5|4367|4366|4367.5|4366.5|4367|4366|291
1635780520000|2021-11-01 15:28:40|4366.5|4366.5|4367|4366.5|4367.5|4367|4366.5|4366|588
1635780530000|2021-11-01 15:28:50|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4366|0
1635780540000|2021-11-01 15:29:00|4367|4366.5|4366.5|4365.5|4367|4366.5|4365.5|4365|1672
1635780550000|2021-11-01 15:29:10|4366|4365|4365|4364.5|4366|4365|4364.5|4364|1771
1635780560000|2021-11-01 15:29:20|4365.5|4365|4365.5|4364.5|4365.5|4365|4365.5|4364.5|582
1635780570000|2021-11-01 15:29:30|4366|4365|4367.5|4366.5|4367.5|4367|4366|4365|1683
1635780580000|2021-11-01 15:29:40|4368|4367|4367.5|4367|4368|4367|4367.5|4367|83
1635780590000|2021-11-01 15:29:50|4368|4367.5|4368|4367|4368|4367.5|4368|4367|212
1635780600000|2021-11-01 15:30:00|4367.5|4366.5|4369.5|4368.5|4369.5|4369|4367|4366.5|2208
1635780610000|2021-11-01 15:30:10|4369|4369|4369|4368.5|4369|4369|4369|4368|133
1635780620000|2021-11-01 15:30:20|4369.5|4369|4370|4369.5|4370|4369.5|4369.5|4369|1001
1635780630000|2021-11-01 15:30:30|4370.5|4370|4369.5|4369|4370.5|4370|4369.5|4369|1253
1635780640000|2021-11-01 15:30:40|4370||4370||4370||4370||0
1635780650000|2021-11-01 15:30:50|4370.5|4369.5|4371|4370.5|4371|4370.5|4370.5|4369.5|1295
1635780660000|2021-11-01 15:31:00|4371.5|4371|4371.5|4370.5|4371.5|4371|4371|4370.5|949
1635780680000|2021-11-01 15:31:20|4371|4370|4369.5|4368.5|4371|4370|4369.5|4368.5|2293
1635780690000|2021-11-01 15:31:30|4369|4368|4369.5|4368.5|4369.5|4368.5|4369|4368|375
1635780700000|2021-11-01 15:31:40|4370|4369|4370.5|4370|4371|4370.5|4370|4369|1826
1635780710000|2021-11-01 15:31:50|4371|4369.5|4370|4369.5|4371|4370|4370|4369.5|2655
1635780720000|2021-11-01 15:32:00|4370.5|4370|4370.5|4369.5|4371|4370.5|4370|4369.5|6152
1635780730000|2021-11-01 15:32:10|4370|4369|4369|4368.5|4370|4369|4369|4368.5|335
1635780740000|2021-11-01 15:32:20|4369.5|4369|4369.5|4368.5|4369.5|4369|4369.5|4368.5|914
1635780760000|2021-11-01 15:32:40|4370|4369|4369.5|4369|4370|4369|4369.5|4368.5|608
1635780770000|2021-11-01 15:32:50|4369|4368.5|4369|4368.5|4369|4368.5|4368.5|4368|634
1635780780000|2021-11-01 15:33:00|4369.5|4369|4369|4368.5|4369.5|4369|4369|4368.5|267
1635780790000|2021-11-01 15:33:10|4368.5|4368|4368.5|4368|4369|4368|4368.5|4368|316
1635780800000|2021-11-01 15:33:20|4368|4367.5|4368.5|4367.5|4368.5|4367.5|4368|4367.5|295
1635780810000|2021-11-01 15:33:30|4368|4368|4368.5|4368|4368.5|4368|4368|4368|715
1635780820000|2021-11-01 15:33:40|4369|4367.5|4370|4369.5|4370|4369.5|4369|4367.5|1341
1635780830000|2021-11-01 15:33:50|4370.5|4369|4370|4369|4371|4370|4369.5|4368.5|3561
1635780840000|2021-11-01 15:34:00|4370.5|4369.5|4370|4369|4370.5|4369.5|4370|4369|1150
1635780850000|2021-11-01 15:34:10|4369.5|4368.5|4370|4369.5|4370|4369.5|4369|4368|1494
1635780860000|2021-11-01 15:34:20|4369.5|4369|4370|4369.5|4371|4370.5|4369.5|4369|1778
1635780870000|2021-11-01 15:34:30|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369.5|1995
1635780880000|2021-11-01 15:34:40|||||||||483
1635780890000|2021-11-01 15:34:50|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369.5|3299
1635780900000|2021-11-01 15:35:00|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369.5|5484
1635780910000|2021-11-01 15:35:10|4370.5|4370|4372|4371|4372|4371|4370|4369.5|10702
1635780920000|2021-11-01 15:35:20||4371.5||4371.5||4371.5||4371|246
1635780930000|2021-11-01 15:35:30|4372.5|4371|4372.5|4371.5|4372.5|4371.5|4372.5|4371|279
1635780940000|2021-11-01 15:35:40||4372||4372||4372||4371.5|764
1635780950000|2021-11-01 15:35:50|4373|4372.5|4373.5|4373|4373.5|4373|4373|4372|1115
1635780960000|2021-11-01 15:36:00|4373|4372.5|4370.5|4370|4373|4373|4370.5|4370|2834
1635780970000|2021-11-01 15:36:10|4370|4369.5|4369.5|4368.5|4370|4369.5|4369.5|4368.5|1577
1635780980000|2021-11-01 15:36:20|4370|4369|4369.5|4369|4370|4369.5|4369.5|4369|671
1635780990000|2021-11-01 15:36:30|4370|4368.5|4370|4369.5|4370|4369.5|4369.5|4368.5|1185
1635781000000|2021-11-01 15:36:40|4369.5|4369|4369|4368|4369.5|4369|4368|4367.5|1822
1635781010000|2021-11-01 15:36:50|4369.5|4368.5|4369|4368.5|4369.5|4369|4368.5|4368|1440
1635781020000|2021-11-01 15:37:00|||||||||1151
1635781030000|2021-11-01 15:37:10|4369.5|4369|4370.5|4370|4371|4370|4369.5|4369|919
1635781040000|2021-11-01 15:37:20|4370|4369.5|4369.5|4369|4370|4370|4369|4368.5|1048
1635781050000|2021-11-01 15:37:30|4369|4368.5|4369|4368.5|4369|4368.5|4368.5|4368|138
1635781060000|2021-11-01 15:37:40|4368.5|4368|4368|4367.5|4369|4368|4368|4367.5|437
1635781070000|2021-11-01 15:37:50|4368.5|4367|4368.5|4367.5|4369|4368.5|4367.5|4367|2120
1635781080000|2021-11-01 15:38:00|4368|4367|4368|4367.5|4368|4367.5|4367.5|4367|63
1635781090000|2021-11-01 15:38:10|4367.5|4367|4368.5|4367.5|4368.5|4368|4367.5|4366.5|464
1635781100000|2021-11-01 15:38:20|4368|4368|4367.5|4367|4368|4368|4367|4366.5|669
1635781110000|2021-11-01 15:38:30|4367|4366.5|4368|4367.5|4368|4367.5|4367|4366.5|285
1635781120000|2021-11-01 15:38:40||4367||4367||4367||4367|0
1635781130000|2021-11-01 15:38:50|4367.5|4366.5|4366.5|4366|4367.5|4366.5|4366.5|4366|871
1635781140000|2021-11-01 15:39:00|4367|4365.5|4366.5|4366|4367|4366.5|4366|4365.5|549
1635781150000|2021-11-01 15:39:10|4367|4365.5|4366.5|4366|4367|4366.5|4366.5|4365.5|776
1635781160000|2021-11-01 15:39:20|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365|15
1635781170000|2021-11-01 15:39:30|4366.5|4366|4366.5|4365.5|4366.5|4366|4365.5|4365|1057
1635781180000|2021-11-01 15:39:40|4366|4365|4366|4365.5|4366|4365.5|4366|4365|0
1635781190000|2021-11-01 15:39:50|4365.5|4365|4366.5|4366|4366.5|4366|4365.5|4365|933
1635781200000|2021-11-01 15:40:00|4367|4366.5|4366|4365.5|4367|4366.5|4366|4365.5|965
1635781210000|2021-11-01 15:40:10||4365||4365.5||4365.5||4365|0
1635781230000|2021-11-01 15:40:30|||||||||13
1635781240000|2021-11-01 15:40:40|4365.5|4365|4365.5|4365|4365.5|4365|4365|4364.5|820
1635781250000|2021-11-01 15:40:50|4366|4365.5|4364.5|4364|4366.5|4366|4364.5|4364|1656
1635781260000|2021-11-01 15:41:00|4365|4364.5|4364|4363.5|4365|4364.5|4364|4363.5|609
1635781270000|2021-11-01 15:41:10|4364.5|4364|4365|4364|4365|4364.5|4364.5|4364|608
1635781280000|2021-11-01 15:41:20|4364.5|4363.5|4364|4363.5|4364.5|4364|4364|4363|751
1635781290000|2021-11-01 15:41:30|4363.5|4363|4363.5|4363|4363.5|4363|4363|4362.5|150
1635781300000|2021-11-01 15:41:40|4363|4362.5|4363|4362.5|4363|4362.5|4362.5|4362|111
1635781310000|2021-11-01 15:41:50|4363.5|4363|4364|4363|4364|4363.5|4363.5|4363|986
1635781320000|2021-11-01 15:42:00|4364.5|4363.5|4364.5|4364|4365|4364|4364.5|4363.5|648
1635781330000|2021-11-01 15:42:10|4364|4363.5|4364.5|4363.5|4364.5|4364|4363.5|4363|558
1635781340000|2021-11-01 15:42:20|4365|4364|4364.5|4364|4365|4364|4364.5|4364|142
1635781350000|2021-11-01 15:42:30|4365|4364.5|4365|4364.5|4365|4364.5|4365|4364.5|46
1635781360000|2021-11-01 15:42:40|4365.5|4365|4366|4365.5|4366|4365.5|4365.5|4364.5|1547
1635781370000|2021-11-01 15:42:50|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|17
1635781380000|2021-11-01 15:43:00|4365|4364.5|4365.5|4365|4366|4365|4365|4364.5|565
1635781390000|2021-11-01 15:43:10|4366|4365.5|4365.5|4365|4366|4365.5|4365.5|4365|261
1635781400000|2021-11-01 15:43:20|4366||4365.5||4366||4365.5||829
1635781410000|2021-11-01 15:43:30|4366|4365.5|4367|4366|4367|4366.5|4365.5|4365.5|1641
1635781420000|2021-11-01 15:43:40|4366.5|4365.5|4367|4366|4367|4366|4366|4365.5|167
1635781430000|2021-11-01 15:43:50|4366.5|4365.5|4366|4365.5|4366.5|4365.5|4365.5|4365|405
1635781440000|2021-11-01 15:44:00|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|18
1635781450000|2021-11-01 15:44:10|4366|4365.5|4365.5|4365|4366|4365.5|4365.5|4365|1151
1635781460000|2021-11-01 15:44:20|||||||||211
1635781470000|2021-11-01 15:44:30|4366|4365.5|4365.5|4364.5|4366|4365.5|4365.5|4364.5|91
1635781480000|2021-11-01 15:44:40|4366|4365|4366|4365.5|4366|4365.5|4365.5|4365|464
1635781490000|2021-11-01 15:44:50|4365.5|4365|4366|4365|4366|4365.5|4365.5|4364.5|501
1635781500000|2021-11-01 15:45:00|4365.5|4364.5|4365.5|4365|4366|4365|4365.5|4364.5|530
1635781510000|2021-11-01 15:45:10|4366|4365.5|4365|4364.5|4366|4365.5|4365|4364.5|918
1635781520000|2021-11-01 15:45:20|4365.5|4365|4364.5|4364|4365.5|4365|4364.5|4364|974
1635781530000|2021-11-01 15:45:30|4365|4364.5|4365|4364.5|4365|4364.5|4365|4364.5|609
1635781540000|2021-11-01 15:45:40|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4364|396
1635781550000|2021-11-01 15:45:50|4365|4364.5|4364.5|4364|4365|4364.5|4364.5|4364|316
1635781560000|2021-11-01 15:46:00|4365|4364.5|4365|4364.5|4365|4364.5|4364.5|4364.5|739
1635781570000|2021-11-01 15:46:10|4364.5|4364|4364|4363.5|4365|4364|4364|4363|605
1635781590000|2021-11-01 15:46:30|4363.5|4363|4363|4362.5|4363.5|4363|4363|4362|111
1635781600000|2021-11-01 15:46:40|4362.5|4362|4362.5|4362|4363|4362.5|4362.5|4362|821
1635781610000|2021-11-01 15:46:50|4362|4361.5|4362|4361.5|4362.5|4362|4362|4361.5|109
1635781620000|2021-11-01 15:47:00|4361.5|4361|4361|4360.5|4361.5|4361|4361|4360.5|97
1635781630000|2021-11-01 15:47:10|4361.5|4361|4361.5|4361|4362|4361.5|4361.5|4360.5|2067
1635781640000|2021-11-01 15:47:20|4362|4360.5|4361.5|4361|4362|4361.5|4361.5|4360.5|762
1635781650000|2021-11-01 15:47:30|4361|4360.5|4361|4360.5|4361.5|4361|4360.5|4360|577
1635781660000|2021-11-01 15:47:40|4361.5|4361|4360.5|4360|4362|4361.5|4360.5|4360|920
1635781670000|2021-11-01 15:47:50|4361||4360.5||4361||4360.5||225
1635781680000|2021-11-01 15:48:00|4360|4359.5|4360|4359.5|4360.5|4359.5|4360|4359.5|560
1635781690000|2021-11-01 15:48:10|4359.5|4359|4359.5|4359|4359.5|4359.5|4359.5|4359|355
1635781700000|2021-11-01 15:48:20|4359|4358.5|4360|4359.5|4360|4359.5|4359|4358.5|1411
1635781710000|2021-11-01 15:48:30|4360.5|4360|4359.5|4359|4360.5|4360|4359.5|4359|924
1635781720000|2021-11-01 15:48:40|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358.5|558
1635781730000|2021-11-01 15:48:50|4358.5|4358|4359|4358.5|4359|4358.5|4358.5|4358|933
1635781740000|2021-11-01 15:49:00|4358.5|4358|4358.5|4358|4358.5|4358.5|4358.5|4358|0
1635781760000|2021-11-01 15:49:20|4359|4358.5|4360.5|4360|4361|4360|4359|4358.5|2773
1635781770000|2021-11-01 15:49:30||4359.5||4360||4360||4359.5|0
1635781780000|2021-11-01 15:49:40|4361|4360.5|4361.5|4361|4362|4361.5|4360.5|4360|1570
1635781790000|2021-11-01 15:49:50|4362|4361.5|4362.5|4362|4362.5|4362|4361.5|4361|1218
1635781800000|2021-11-01 15:50:00|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361.5|22
1635781810000|2021-11-01 15:50:10|||||||||605
1635781820000|2021-11-01 15:50:20|4362.5|4362|4362|4361|4362.5|4362|4361.5|4361|5664
1635781830000|2021-11-01 15:50:30|4361.5|4361.5|4361.5|4360.5|4361.5|4361.5|4361|4360.5|1685
1635781840000|2021-11-01 15:50:40|4361|4360|4361|4360.5|4361.5|4360.5|4360.5|4360|2201
1635781850000|2021-11-01 15:50:50|4360.5|4360|4360|4359.5|4360.5|4360|4359.5|4359|2010
1635781860000|2021-11-01 15:51:00|4360.5|4360|4362|4361.5|4362.5|4361.5|4360.5|4360|2806
1635781870000|2021-11-01 15:51:10|4362.5|4362|4361|4360.5|4362.5|4362|4361|4360.5|1539
1635781880000|2021-11-01 15:51:20|4361.5|4361|4362|4361.5|4362.5|4361.5|4361.5|4360.5|1232
1635781900000|2021-11-01 15:51:40|4362.5|4362|4362|4361.5|4362.5|4362|4362|4361.5|2286
1635781910000|2021-11-01 15:51:50|4362.5|4362|4361|4360.5|4362.5|4362|4360.5|4360|1302
1635781920000|2021-11-01 15:52:00|4361.5|4361|4362.5|4362|4363|4362.5|4361.5|4361|3613
1635781930000|2021-11-01 15:52:10|4362|4361.5|4363|4362.5|4363.5|4362.5|4362|4361.5|722
1635781940000|2021-11-01 15:52:20|4363.5|4362|4363|4362.5|4363.5|4363|4363|4362|804
1635781950000|2021-11-01 15:52:30|4363.5|4363|4363.5|4363|4364|4363|4363|4362.5|672
1635781960000|2021-11-01 15:52:40|4364|4363.5|4362.5|4362|4364.5|4363.5|4362.5|4362|2843
1635781970000|2021-11-01 15:52:50|4362|4361.5|4362|4361|4362|4361.5|4361.5|4361|739
1635781980000|2021-11-01 15:53:00|4362.5|4361.5|4361.5|4361|4362.5|4361.5|4361.5|4361|497
1635781990000|2021-11-01 15:53:10|4362|4361.5|4361.5|4361|4362|4361.5|4361.5|4361|1097
1635782000000|2021-11-01 15:53:20|4362|4360.5|4361|4360|4362|4360.5|4360|4359.5|781
1635782010000|2021-11-01 15:53:30|4361.5|4360.5|4361|4360|4361.5|4361|4360.5|4360|473
1635782020000|2021-11-01 15:53:40|4361.5|4360.5|4361.5|4361|4361.5|4361|4361.5|4360.5|283
1635782030000|2021-11-01 15:53:50|4362|4361.5|4361.5|4361|4362|4361.5|4361.5|4361|834
1635782040000|2021-11-01 15:54:00|4362|4361.5|4361.5|4360.5|4362|4361.5|4361|4360.5|933
1635782060000|2021-11-01 15:54:20|4361|4360|4360.5|4360|4361.5|4361|4360.5|4360|583
1635782070000|2021-11-01 15:54:30|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360.5|1268
1635782080000|2021-11-01 15:54:40|4361.5|4361|4360.5|4360|4361.5|4361|4360.5|4359.5|569
1635782090000|2021-11-01 15:54:50|4361|4360.5|4361.5|4361|4361.5|4361|4361|4360.5|1111
1635782100000|2021-11-01 15:55:00|4361|4360.5|4361.5|4360.5|4361.5|4361|4361|4360|717
1635782110000|2021-11-01 15:55:10|4361|4361|4361.5|4361|4361.5|4361|4361|4361|35
1635782120000|2021-11-01 15:55:20|4362|4361.5|4362|4361|4362.5|4361.5|4361.5|4361|1697
1635782130000|2021-11-01 15:55:30|4362.5|4361.5|4362.5|4362|4363|4362|4362|4361|182
1635782140000|2021-11-01 15:55:40|4363|4362.5|4363.5|4363|4364|4363|4362.5|4362.5|846
1635782150000|2021-11-01 15:55:50|4364|4363.5|4364|4363.5|4364.5|4364|4363.5|4363.5|855
1635782160000|2021-11-01 15:56:00|4363.5|4363|4362.5|4362|4363.5|4363|4362.5|4362|1734
1635782170000|2021-11-01 15:56:10|4362|4361.5|4361.5|4361|4362|4361.5|4361|4360.5|4683
1635782180000|2021-11-01 15:56:20|4362|4360.5|4362|4361.5|4363|4362.5|4362|4360.5|2269
1635782190000|2021-11-01 15:56:30|4361.5|4361|4361|4360.5|4361.5|4361|4361|4360.5|840
1635782200000|2021-11-01 15:56:40|4360.5|4360|4360.5|4360|4361|4360.5|4360.5|4359.5|819
1635782210000|2021-11-01 15:56:50|4361|4360.5|4359.5|4358.5|4361|4360.5|4359.5|4358.5|3462
1635782220000|2021-11-01 15:57:00|4359|4359|4359|4358.5|4360.5|4359.5|4359|4358.5|2941
1635782230000|2021-11-01 15:57:10|4359.5|4359.5|4359|4358.5|4360|4359.5|4358.5|4358|4751
1635782240000|2021-11-01 15:57:20|4358.5|4358|4358.5|4358|4358.5|4358.5|4358.5|4358|0
1635782250000|2021-11-01 15:57:30|4359|4358.5|4359.5|4358.5|4359.5|4359|4359|4358|1880
1635782260000|2021-11-01 15:57:40|4359|4358|4359.5|4359|4359.5|4359|4358.5|4358|2091
1635782270000|2021-11-01 15:57:50|4360|4359.5|4359.5|4359|4360|4359.5|4359.5|4359|845
1635782280000|2021-11-01 15:58:00|4360|4359.5|4360|4359|4360.5|4359.5|4360|4359|1422
1635782290000|2021-11-01 15:58:10|4359.5|4359.5|4360|4359.5|4360.5|4360|4359.5|4359|976
1635782300000|2021-11-01 15:58:20|4360.5||4360||4360.5||4360||410
1635782310000|2021-11-01 15:58:30|4359.5|4359|4360|4359.5|4360|4359.5|4359.5|4359|396
1635782320000|2021-11-01 15:58:40|||||||||261
1635782330000|2021-11-01 15:58:50|4360.5|4360|4361.5|4361|4362|4361|4360.5|4360|2706
1635782340000|2021-11-01 15:59:00|4362|4361.5|4362.5|4361.5|4362.5|4361.5|4362|4361.5|354
1635782350000|2021-11-01 15:59:10|4362|4362|4362|4361.5|4362.5|4362|4362|4361.5|956
1635782360000|2021-11-01 15:59:20|4362.5|4362|4362.5|4361.5|4362.5|4362|4361.5|4361|1227
1635782370000|2021-11-01 15:59:30|4362|4361|4362|4361|4362|4361.5|4362|4361|0
1635782380000|2021-11-01 15:59:40|4361.5|4360.5|4361|4360|4361.5|4361|4360.5|4360|2259
1635782390000|2021-11-01 15:59:50|4360.5|4360.5|4361.5|4361|4361.5|4361|4360.5|4360|5878
1635782400000|2021-11-01 16:00:00|4361|4360.5|4362|4361|4362|4361.5|4361|4360.5|1935
1635782410000|2021-11-01 16:00:10|4361.5||4361.5||4361.5||4361.5||0
1635782420000|2021-11-01 16:00:20|4362|4360.5|4360.5|4360|4362|4360.5|4360.5|4360|1048
1635782430000|2021-11-01 16:00:30|4360|4359.5|4359|4358.5|4360|4359.5|4359|4358.5|370
1635782440000|2021-11-01 16:00:40|4358.5|4358|4359|4358.5|4359|4358.5|4358.5|4358|504
1635782450000|2021-11-01 16:00:50|4359.5|4359|4360|4359|4360|4359.5|4359|4359|1271
1635782460000|2021-11-01 16:01:00|4360.5|4359.5|4360.5|4360|4361|4360.5|4360.5|4359.5|1727
1635782470000|2021-11-01 16:01:10|4361|4360.5|4361|4360.5|4361.5|4361|4361|4360.5|840
1635782480000|2021-11-01 16:01:20|4360.5|4360|4361|4360.5|4361.5|4361|4360.5|4360|3271
1635782490000|2021-11-01 16:01:30|4361.5|4361|4362|4361|4362.5|4362|4361.5|4360.5|1104
1635782500000|2021-11-01 16:01:40|4361.5|4361.5|4361.5|4361|4362|4361.5|4361.5|4361|704
1635782510000|2021-11-01 16:01:50|4362|4361.5|4361.5|4361|4362|4361.5|4361|4360.5|2923
1635782520000|2021-11-01 16:02:00|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360.5|683
1635782530000|2021-11-01 16:02:10|4361.5|4361|4361.5|4361|4362|4361|4361.5|4361|702
1635782540000|2021-11-01 16:02:20|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360.5|798
1635782550000|2021-11-01 16:02:30|4361.5|4361|4359.5|4359|4361.5|4361|4359.5|4359|2976
1635782560000|2021-11-01 16:02:40|4360|4359.5|4360.5|4360|4361|4360.5|4360|4359.5|2348
1635782570000|2021-11-01 16:02:50|4360|4359.5|4360.5|4360|4360.5|4360|4360|4359.5|532
1635782580000|2021-11-01 16:03:00|4361|4360.5|4362|4361.5|4362|4361.5|4361|4360|1330
1635782590000|2021-11-01 16:03:10|4362.5|4362|4362.5|4361.5|4363|4362|4362|4361.5|1509
1635782600000|2021-11-01 16:03:20|4362|4362|4361|4360.5|4362.5|4362|4361|4360.5|3548
1635782610000|2021-11-01 16:03:30|4361.5|4361|4360.5|4360|4362.5|4361.5|4360.5|4360|3898
1635782620000|2021-11-01 16:03:40|4361|4360.5|4362.5|4361.5|4362.5|4361.5|4361|4360|2358
1635782630000|2021-11-01 16:03:50|4363|4362|4363|4362.5|4363|4362.5|4363|4362|804
1635782640000|2021-11-01 16:04:00|4362.5|4362|4362.5|4362|4363|4362.5|4362.5|4362|330
1635782650000|2021-11-01 16:04:10|4363|4362.5|4363|4362.5|4364|4363|4363|4362|100
1635782660000|2021-11-01 16:04:20|4363.5|4363|4363.5|4363|4364|4363.5|4363|4362.5|1404
1635782670000|2021-11-01 16:04:30|4364|4362.5|4364|4363|4364|4363.5|4363.5|4362.5|1078
1635782680000|2021-11-01 16:04:40|4364.5|4363.5|4365|4364.5|4365.5|4365|4364.5|4363.5|688
1635782690000|2021-11-01 16:04:50|4364.5|4364|4365|4364.5|4365|4364.5|4364.5|4364|600
1635782700000|2021-11-01 16:05:00|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|123
1635782710000|2021-11-01 16:05:10|4366|4365.5|4367|4366|4367.5|4366.5|4366|4365.5|1331
1635782720000|2021-11-01 16:05:20|4366.5|4366.5|4367|4366.5|4367|4366.5|4366.5|4366|814
1635782730000|2021-11-01 16:05:30|4366.5|4366|4368|4367.5|4368|4367.5|4366.5|4366|2598
1635782740000|2021-11-01 16:05:40|4367.5|4367|4367|4366.5|4367.5|4367.5|4367|4366.5|552
1635782750000|2021-11-01 16:05:50|4367.5|4367|4368.5|4368|4369|4368.5|4367.5|4366.5|1452
1635782760000|2021-11-01 16:06:00|4368|4367.5|4368|4367.5|4368|4367.5|4367|4366.5|2308
1635782770000|2021-11-01 16:06:10|4367.5|4367|4368|4367.5|4368|4367.5|4367.5|4367|1917
1635782780000|2021-11-01 16:06:20|4368.5|4368|4367.5|4367|4369|4368.5|4367|4366.5|4614
1635782790000|2021-11-01 16:06:30|4367|4366.5|4366|4365.5|4367.5|4367|4366|4365.5|2189
1635782800000|2021-11-01 16:06:40|4366.5|4365|4366.5|4366|4366.5|4366|4366.5|4365|702
1635782810000|2021-11-01 16:06:50|4366|4365.5|4365.5|4365|4366|4365.5|4365.5|4364.5|2846
1635782820000|2021-11-01 16:07:00|4366|4365.5|4365.5|4364.5|4366|4365.5|4365|4364|4771
1635782830000|2021-11-01 16:07:10|4365|4365|4365|4364.5|4365.5|4365|4365|4364.5|1328
1635782840000|2021-11-01 16:07:20|4365.5|4365|4365.5|4365|4366.5|4365.5|4365.5|4364.5|1650
1635782850000|2021-11-01 16:07:30|4366|4365.5|4366.5|4365.5|4366.5|4366|4365.5|4365.5|920
1635782860000|2021-11-01 16:07:40|4367|4366|4366.5|4366|4367|4366.5|4366.5|4366|1094
1635782870000|2021-11-01 16:07:50|4367|4366.5|4367|4366.5|4368|4367.5|4367|4366.5|1754
1635782880000|2021-11-01 16:08:00|4367.5|4367|4367|4366.5|4368|4367.5|4367|4366.5|634
1635782890000|2021-11-01 16:08:10|4366.5|4366|4366.5|4366|4367|4366.5|4366.5|4366|1449
1635782900000|2021-11-01 16:08:20|4367|4366.5|4367|4366.5|4367|4366.5|4366.5|4366|622
1635782910000|2021-11-01 16:08:30|4367.5|4367|4368.5|4367.5|4368.5|4367.5|4367.5|4366.5|2363
1635782920000|2021-11-01 16:08:40|4368|4368|4369|4368|4369.5|4368.5|4368|4368|851
1635782930000|2021-11-01 16:08:50|4368.5|4367.5|4369|4368.5|4369|4368.5|4368|4367.5|1131
1635782940000|2021-11-01 16:09:00|4368.5|4368|4369|4368.5|4370|4369.5|4368.5|4367.5|842
1635782950000|2021-11-01 16:09:10|4368.5|4368|4368.5|4368|4369|4368.5|4368.5|4368|825
1635782960000|2021-11-01 16:09:20|4369|4367.5|4368|4367.5|4369|4367.5|4368|4367.5|1516
1635782970000|2021-11-01 16:09:30|4368.5|4368|4368.5|4367.5|4368.5|4368|4368.5|4367.5|747
1635782980000|2021-11-01 16:09:40|4369|4368|4368.5|4368|4369|4368|4368.5|4367.5|556
1635782990000|2021-11-01 16:09:50|4369|4368.5|4369.5|4369|4369.5|4369|4369|4368.5|1171
1635783000000|2021-11-01 16:10:00|4370|4369.5|4370|4369.5|4370.5|4370|4369.5|4369|1557
1635783010000|2021-11-01 16:10:10|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4369|462
1635783020000|2021-11-01 16:10:20|4369|4368.5|4368|4367.5|4369|4368.5|4368|4367.5|843
1635783030000|2021-11-01 16:10:30|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4367.5|878
1635783040000|2021-11-01 16:10:40|4369|4368.5|4368.5|4368|4369.5|4368.5|4368|4367.5|1484
1635783050000|2021-11-01 16:10:50|4368|4367.5|4367|4366.5|4368|4367.5|4367|4366|688
1635783060000|2021-11-01 16:11:00|4366.5|4366|4366.5|4366|4367|4366.5|4366.5|4366|694
1635783070000|2021-11-01 16:11:10|4366|4365.5|4366.5|4365.5|4367|4366|4366|4365|1267
1635783090000|2021-11-01 16:11:30|4367|4366|4367.5|4367|4367.5|4367|4367|4366|8455
1635783100000|2021-11-01 16:11:40||4366.5||4366.5||4366.5||4366.5|115
1635783110000|2021-11-01 16:11:50|4368|4367|4367|4366.5|4368.5|4367.5|4367|4366.5|3419
1635783120000|2021-11-01 16:12:00|||||||||587
1635783130000|2021-11-01 16:12:10|4367.5|4367|4368|4367.5|4368|4367.5|4367|4366.5|4330
1635783140000|2021-11-01 16:12:20|4368.5|4368|4369.5|4368.5|4369.5|4368.5|4368|4368|596
1635783150000|2021-11-01 16:12:30|4369|4369|4369.5|4368.5|4370|4369|4369|4368.5|254
1635783160000|2021-11-01 16:12:40|4369|4368|4368.5|4368|4369|4368|4368.5|4368|1222
1635783180000|2021-11-01 16:13:00|4368|4367.5|4367.5|4367|4368.5|4367.5|4367.5|4367|287
1635783190000|2021-11-01 16:13:10|4367|4366.5|4367|4366.5|4367.5|4367|4367|4366.5|836
1635783200000|2021-11-01 16:13:20|||||||||369
1635783210000|2021-11-01 16:13:30|4366.5|4366|4366|4365.5|4366.5|4366|4366|4365.5|476
1635783220000|2021-11-01 16:13:40|4366.5|4366|4366.5|4366|4366.5|4366|4366|4365.5|1231
1635783230000|2021-11-01 16:13:50|4366|4365.5|4366.5|4366|4367|4366|4366|4365.5|2466
1635783240000|2021-11-01 16:14:00|4367|4366.5|4367|4366.5|4368|4367.5|4367|4366.5|1749
1635783260000|2021-11-01 16:14:20|4367.5|4367|4367|4366.5|4367.5|4367|4367|4366.5|746
1635783270000|2021-11-01 16:14:30|4366.5|4366|4367|4366|4367|4366.5|4366.5|4366|989
1635783280000|2021-11-01 16:14:40|4366.5|4365.5|4366|4365|4366.5|4365.5|4366|4365|2477
1635783290000|2021-11-01 16:14:50||4365.5||4365||4365.5||4365|150
1635783300000|2021-11-01 16:15:00|4365.5|4365.5|4365.5|4365|4365.5|4365.5|4365.5|4365|241
1635783310000|2021-11-01 16:15:10|4365|4364.5|4365.5|4365|4365.5|4365|4365|4364.5|1438
1635783320000|2021-11-01 16:15:20|4366||4365.5||4366||4365.5||163
1635783330000|2021-11-01 16:15:30|4365|4364.5|4364.5|4364|4365|4364.5|4364.5|4364|2222
1635783340000|2021-11-01 16:15:40|4365|4364.5|4365|4364.5|4366|4365|4364.5|4364|3939
1635783360000|2021-11-01 16:16:00|4365.5|4365|4365.5|4365|4366|4365.5|4365.5|4365|1387
1635783370000|2021-11-01 16:16:10|4365|4364.5|4364.5|4364|4365|4364.5|4364|4363.5|2323
1635783380000|2021-11-01 16:16:20|4364|4363.5|4363|4362.5|4364|4364|4363|4362.5|925
1635783390000|2021-11-01 16:16:30|4363.5|4363|4363|4362.5|4364|4363.5|4363|4362.5|1339
1635783400000|2021-11-01 16:16:40|4363.5|4363|4363|4362.5|4363.5|4363|4363|4362.5|1975
1635783410000|2021-11-01 16:16:50|4363.5|4363|4363|4362.5|4363.5|4363|4363|4362.5|821
1635783420000|2021-11-01 16:17:00|4363.5|4363|4364|4363.5|4364|4363.5|4363.5|4362.5|406
1635783430000|2021-11-01 16:17:10|4363.5|4363|4364|4363.5|4364|4363.5|4363|4362.5|1730
1635783440000|2021-11-01 16:17:20|4363.5|4363|4363.5|4363|4364|4363|4363.5|4362.5|60
1635783450000|2021-11-01 16:17:30|4364||4363.5||4364||4363.5||0
1635783460000|2021-11-01 16:17:40|4363|4362.5|4364|4363.5|4364|4363.5|4363|4362.5|1538
1635783470000|2021-11-01 16:17:50|4363.5|4363|4364|4363.5|4364|4363.5|4363.5|4363|150
1635783480000|2021-11-01 16:18:00|4364.5|4364|4364.5|4364|4365|4364|4364.5|4364|808
1635783490000|2021-11-01 16:18:10|4364|4363.5|4364|4363.5|4364.5|4364|4364|4363|1178
1635783500000|2021-11-01 16:18:20|4363.5|4363|4363.5|4363|4364|4363.5|4363.5|4363|1652
1635783510000|2021-11-01 16:18:30|4364|4363.5|4363.5|4363|4364|4363.5|4363.5|4363|226
1635783520000|2021-11-01 16:18:40|4364|4362.5|4363.5|4362.5|4364|4362.5|4363|4362.5|986
1635783530000|2021-11-01 16:18:50|4364|4363|4364.5|4364|4365|4364|4364|4363|2612
1635783540000|2021-11-01 16:19:00||4363.5||4363.5||4363.5||4363.5|0
1635783560000|2021-11-01 16:19:20|4364|4363|4364|4363.5|4364|4363.5|4363.5|4363|742
1635783570000|2021-11-01 16:19:30|4363.5|4363|4363.5|4363|4363.5|4363.5|4363.5|4363|0
1635783580000|2021-11-01 16:19:40|4363|4362.5|4363|4362|4363.5|4362.5|4363|4362|215
1635783590000|2021-11-01 16:19:50||4362.5||4362||4362.5||4362|246
1635783600000|2021-11-01 16:20:00||4362.5||4362.5||4362.5||4362|1645
1635783610000|2021-11-01 16:20:10|4363.5|4362|4363.5|4363|4363.5|4363|4363.5|4362|529
1635783620000|2021-11-01 16:20:20|4364|4363.5|4363.5|4363|4364.5|4364|4363.5|4363|1384
1635783630000|2021-11-01 16:20:30|4363|4362.5|4363.5|4363|4363.5|4363|4363|4362.5|1837
1635783640000|2021-11-01 16:20:40|4363|4362.5|4363.5|4363|4363.5|4363|4363|4362.5|338
1635783650000|2021-11-01 16:20:50|4364|4363.5|4363.5|4363|4364.5|4363.5|4363.5|4363|417
1635783660000|2021-11-01 16:21:00|4363|4362.5|4363.5|4363|4363.5|4363|4363|4362.5|780
1635783670000|2021-11-01 16:21:10|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363|290
1635783680000|2021-11-01 16:21:20|4363.5|4363|4364|4363.5|4364|4363.5|4363.5|4363|707
1635783690000|2021-11-01 16:21:30|4364.5|4363|4364|4363.5|4364.5|4363.5|4364|4363|900
1635783700000|2021-11-01 16:21:40|4364.5|4364|4364|4363.5|4364.5|4364|4364|4363.5|570
1635783710000|2021-11-01 16:21:50|4364.5|4364|4364|4363.5|4364.5|4364|4364|4363.5|292
1635783720000|2021-11-01 16:22:00|4364.5|4364|4365.5|4364.5|4365.5|4365|4364.5|4364|3119
1635783730000|2021-11-01 16:22:10|4365|4365|4364.5|4363.5|4365.5|4365|4364.5|4363.5|1651
1635783740000|2021-11-01 16:22:20|4364|4364|4364.5|4363.5|4364.5|4364|4364|4363.5|1488
1635783750000|2021-11-01 16:22:30|4364|4363|4363.5|4363|4364|4363|4363.5|4363|406
1635783760000|2021-11-01 16:22:40|4364|4362.5|4363.5|4363|4364|4363|4363|4362.5|1675
1635783770000|2021-11-01 16:22:50|4364|4363.5|4364|4363.5|4364|4363.5|4363.5|4363|519
1635783780000|2021-11-01 16:23:00|4364.5|4364|4364|4363.5|4364.5|4364|4364|4363.5|1554
1635783790000|2021-11-01 16:23:10|4364.5|4364|4364|4363|4364.5|4364|4364|4363|647
1635783800000|2021-11-01 16:23:20|4364.5|4363.5|4364|4363|4364.5|4364|4364|4363|1773
1635783810000|2021-11-01 16:23:30|4363.5|4362.5|4363.5|4363|4363.5|4363|4363|4362.5|3434
1635783820000|2021-11-01 16:23:40|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|149
1635783830000|2021-11-01 16:23:50|4362.5|4362|4363|4362.5|4363.5|4362.5|4362.5|4362|2421
1635783840000|2021-11-01 16:24:00|4363.5|4362|4363.5|4362.5|4363.5|4362.5|4363|4362|598
1635783850000|2021-11-01 16:24:10|4363|4363|4363|4362|4363|4363|4363|4362|817
1635783860000|2021-11-01 16:24:20|4362.5|4361.5|4362.5|4362|4362.5|4362|4362|4361.5|1305
1635783870000|2021-11-01 16:24:30|4362|4361.5|4362|4361.5|4362|4362|4362|4361.5|407
1635783880000|2021-11-01 16:24:40|4362.5|4362|4362|4361.5|4362.5|4362|4362|4361.5|1983
1635783890000|2021-11-01 16:24:50||4361||4361.5||4361.5||4361|432
1635783900000|2021-11-01 16:25:00|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4360.5|251
1635783910000|2021-11-01 16:25:10|4361|4360.5|4361|4360.5|4361|4361|4361|4360|1539
1635783920000|2021-11-01 16:25:20|4361.5|4361|4361|4360.5|4361.5|4361|4361|4360|1946
1635783930000|2021-11-01 16:25:30|4361.5|4360|4361|4360|4361.5|4360.5|4361|4360|1369
1635783940000|2021-11-01 16:25:40|4360.5|4360.5|4360.5|4360|4361|4360.5|4360.5|4360|681
1635783950000|2021-11-01 16:25:50|4360|4359.5|4359.5|4359|4360|4359.5|4359.5|4358.5|644
1635783960000|2021-11-01 16:26:00|4360|4358.5|4360.5|4360|4361|4360|4359.5|4358.5|3670
1635783970000|2021-11-01 16:26:10|4360|4359.5|4359.5|4359|4360.5|4360|4359.5|4359|60
1635783980000|2021-11-01 16:26:20|4360|4359.5|4360|4359.5|4360|4359.5|4359.5|4359|212
1635783990000|2021-11-01 16:26:30|4359.5|4359|4359.5|4358.5|4359.5|4359|4359.5|4358.5|78
1635784000000|2021-11-01 16:26:40||4359||4359||4359||4358.5|0
1635784010000|2021-11-01 16:26:50|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359.5|192
1635784020000|2021-11-01 16:27:00|4359.5|4359|4359.5|4359|4360|4359|4359.5|4359|619
1635784030000|2021-11-01 16:27:10|4359|4358.5|4360|4359.5|4360|4359.5|4359|4358|1994
1635784040000|2021-11-01 16:27:20|4359.5|4359|4359.5|4359|4360|4359.5|4359.5|4359|1339
1635784050000|2021-11-01 16:27:30|4360|4359.5|4360|4359.5|4360.5|4359.5|4359.5|4359|2549
1635784060000|2021-11-01 16:27:40|4360.5||4360||4360.5||4360||982
1635784070000|2021-11-01 16:27:50|4360.5|4360|4360.5|4360|4361|4360|4360.5|4360|1439
1635784080000|2021-11-01 16:28:00|4361|4359.5|4360.5|4360|4361|4360|4360.5|4359.5|1589
1635784090000|2021-11-01 16:28:10|4360|4359.5|4359.5|4359|4360.5|4359.5|4359|4358.5|1810
1635784100000|2021-11-01 16:28:20|4360|4359.5|4360|4359.5|4360.5|4359.5|4359.5|4359|4060
1635784110000|2021-11-01 16:28:30|4360.5||4360.5||4360.5||4360||0
1635784120000|2021-11-01 16:28:40|4361|4360|4361|4360.5|4361|4360.5|4361|4360|2078
1635784130000|2021-11-01 16:28:50|4361.5|4361|4362.5|4362|4362.5|4362|4361.5|4361|3179
1635784140000|2021-11-01 16:29:00|4363|4362.5|4363|4362.5|4363|4362.5|4362.5|4361.5|3185
1635784150000|2021-11-01 16:29:10|4363.5|4363|4363.5|4363|4364|4363|4363.5|4362.5|1219
1635784160000|2021-11-01 16:29:20|4364|4363.5|4365.5|4365|4366|4365|4363.5|4363.5|890
1635784170000|2021-11-01 16:29:30|4365|4364.5|4367|4366.5|4367|4366.5|4365|4364.5|2695
1635784180000|2021-11-01 16:29:40|4367.5|4367|4366.5|4365.5|4368|4367|4366.5|4365.5|2242
1635784190000|2021-11-01 16:29:50|4367|4366|4366|4365|4367|4366|4365.5|4365|736
1635840020000|2021-11-02 08:00:20|4326.5|4315|4317.5|4313|4326.5|4315.5|4316.5|4313|0
1635840030000|2021-11-02 08:00:30|4315.5|4312.5|4319.5|4317|4322|4319|4311.5|4310|0
1635840040000|2021-11-02 08:00:40|4320|4317.5|4330|4327|4330|4327|4320|4317.5|0
1635840050000|2021-11-02 08:00:50|4329.5|4327.5|4335|4332|4335.5|4332|4329.5|4327.5|0
1635840060000|2021-11-02 08:01:00|4334|4333|4337|4335|4337.5|4336.5|4332|4331|0
1635840070000|2021-11-02 08:01:10|4336.5|4334.5|4336|4334|4337|4334.5|4333.5|4332.5|0
1635840080000|2021-11-02 08:01:20|4336.5|4334.5|4335.5|4334|4338|4336|4334|4332.5|0
1635840090000|2021-11-02 08:01:30|4336|4334.5|4340.5|4339|4340.5|4339|4336|4334.5|0
1635840100000|2021-11-02 08:01:40|4340|4338.5|4339|4337|4340|4338.5|4337.5|4335.5|0
1635840110000|2021-11-02 08:01:50|4338.5|4336.5|4339.5|4338|4340.5|4339|4337.5|4336|0
1635840120000|2021-11-02 08:02:00|4340|4338.5|4343.5|4341|4346|4344.5|4339.5|4338.5|0
1635840130000|2021-11-02 08:02:10|4343|4341.5|4343|4341|4343.5|4342|4341|4340|0
1635840140000|2021-11-02 08:02:20|4342.5|4341.5|4343|4342|4344|4343|4342.5|4341|0
1635840150000|2021-11-02 08:02:30|4343.5|4342.5|4348.5|4346.5|4349.5|4348|4343.5|4342|0
1635840160000|2021-11-02 08:02:40|4348|4347|4341|4340|4348|4347|4340.5|4339.5|0
1635840170000|2021-11-02 08:02:50|4342|4340.5|4343.5|4342|4345|4343|4342|4340.5|0
1635840180000|2021-11-02 08:03:00|4343|4341.5|4341.5|4340|4343|4342|4341.5|4340|0
1635840190000|2021-11-02 08:03:10|4342|4339.5|4343|4341|4343|4341|4340.5|4339.5|0
1635840200000|2021-11-02 08:03:20|4342.5|4340.5|4342|4340|4342.5|4340.5|4341|4339.5|0
1635840210000|2021-11-02 08:03:30|4343|4340.5|4345.5|4344.5|4346|4345|4342|4340.5|0
1635840220000|2021-11-02 08:03:40|4345|4344|4345.5|4344.5|4346|4345|4343|4341|0
1635840230000|2021-11-02 08:03:50|4345|4344|4344|4342|4345|4344|4344|4342|0
1635840240000|2021-11-02 08:04:00|4343.5|4341.5|4342|4340.5|4343.5|4341.5|4341|4339|0
1635840250000|2021-11-02 08:04:10|4343|4341.5|4344|4342|4344|4342|4343|4341.5|0
1635840260000|2021-11-02 08:04:20|4344.5|4342.5|4345|4343|4345.5|4344|4344.5|4342.5|0
1635840270000|2021-11-02 08:04:30|4344.5|4342|4341|4339.5|4344.5|4342|4341|4339.5|0
1635840280000|2021-11-02 08:04:40|4341.5|4340|4341|4340|4343.5|4340.5|4341|4340|0
1635840290000|2021-11-02 08:04:50|4341.5|4340.5|4339.5|4337.5|4343|4340.5|4338.5|4337|0
1635840300000|2021-11-02 08:05:00|4340|4338|4335|4334|4340.5|4339.5|4335|4334|0
1635840310000|2021-11-02 08:05:10|4334.5|4333|4333|4332|4335.5|4334|4332|4330.5|0
1635840320000|2021-11-02 08:05:20|4332.5|4331.5|4338.5|4337|4338.5|4337.5|4332.5|4331.5|0
1635840330000|2021-11-02 08:05:30|4338|4337.5|4344|4342.5|4345|4343.5|4338|4337.5|0
1635840340000|2021-11-02 08:05:40|4343.5|4342|4345|4343|4345.5|4343.5|4343|4341.5|0
1635840350000|2021-11-02 08:05:50|4344.5|4342.5|4341.5|4340.5|4345|4343|4341.5|4340.5|0
1635840360000|2021-11-02 08:06:00|4342|4341|4343.5|4342|4343.5|4342|4341.5|4340.5|0
1635840370000|2021-11-02 08:06:10|4343|4341|4341|4340|4343|4341|4341|4340|0
1635840380000|2021-11-02 08:06:20|4340.5|4339.5|4337|4336|4343|4342.5|4336|4335|0
1635840390000|2021-11-02 08:06:30|4336.5|4335.5|4332.5|4331.5|4336.5|4335.5|4331.5|4330.5|0
1635840400000|2021-11-02 08:06:40|4333|4332|4337|4335|4339|4338|4332.5|4331.5|0
1635840410000|2021-11-02 08:06:50|4338|4335.5|4339|4338.5|4340|4339|4337|4335|0
1635840420000|2021-11-02 08:07:00|4340|4339|4342.5|4341.5|4343|4342|4339.5|4338.5|0
1635840430000|2021-11-02 08:07:10|4343|4342|4345|4343|4345.5|4343|4342|4341|0
1635840440000|2021-11-02 08:07:20|4345.5|4343.5|4344|4342|4345.5|4344.5|4344|4342|0
1635840450000|2021-11-02 08:07:30|4343|4341.5|4342|4341|4343.5|4342|4341.5|4340|0
1635840460000|2021-11-02 08:07:40|4343|4341.5|4340|4339|4343.5|4342|4340|4339|0
1635840470000|2021-11-02 08:07:50|4339.5|4338|4338.5|4337|4339.5|4338|4338.5|4336.5|0
1635840480000|2021-11-02 08:08:00|4339|4337.5|4338.5|4337|4339|4338.5|4338.5|4337|0
1635840490000|2021-11-02 08:08:10|4339|4337.5|4338.5|4337|4339.5|4338|4338.5|4337|0
1635840500000|2021-11-02 08:08:20|4339|4337.5|4336|4335|4339.5|4338|4336|4334.5|0
1635840510000|2021-11-02 08:08:30|4335.5|4335.5|4337|4336|4338|4336.5|4335.5|4335|0
1635840520000|2021-11-02 08:08:40|4336.5|4335.5|4337|4336|4337|4336|4335|4333.5|0
1635840530000|2021-11-02 08:08:50|4337.5|4336.5|4336|4335|4338.5|4337|4335.5|4335|0
1635840540000|2021-11-02 08:09:00|4335.5|4335.5|4334.5|4333|4335.5|4335.5|4334.5|4332.5|0
1635840550000|2021-11-02 08:09:10|4335|4333.5|4334.5|4333.5|4335|4334|4333.5|4333|0
1635840560000|2021-11-02 08:09:20|4334|4333|4334.5|4333.5|4335|4333.5|4334|4333|0
1635840570000|2021-11-02 08:09:30|4334|4333|4332.5|4331.5|4334.5|4334|4332.5|4331|0
1635840580000|2021-11-02 08:09:40|4333|4332|4335.5|4334.5|4335.5|4334.5|4333|4332|0
1635840590000|2021-11-02 08:09:50|4335|4334|4337|4336|4337.5|4337|4335|4334|0
1635840600000|2021-11-02 08:10:00|4337.5|4336.5|4337.5|4337|4338.5|4337|4337|4336|0
1635840610000|2021-11-02 08:10:10|4337|4336.5|4339.5|4338|4339.5|4338|4337|4336.5|0
1635840620000|2021-11-02 08:10:20|4339|4338.5|4339.5|4338|4340|4339.5|4338|4337|0
1635840630000|2021-11-02 08:10:30|4339|4337.5|4338|4337|4339.5|4338.5|4337.5|4336.5|0
1635840640000|2021-11-02 08:10:40|4337.5|4336.5|4337.5|4337|4338|4337|4337|4336|0
1635840650000|2021-11-02 08:10:50|4337|4336.5|4339|4338|4339.5|4338.5|4337|4336.5|0
1635840660000|2021-11-02 08:11:00|4338.5|4337.5|4337.5|4336.5|4338.5|4337.5|4337.5|4336.5|0
1635840670000|2021-11-02 08:11:10|4337|4336|4337.5|4336.5|4338|4337|4337|4336|0
1635840680000|2021-11-02 08:11:20|4338|4337|4335|4334|4338.5|4337|4335|4334|0
1635840690000|2021-11-02 08:11:30|4334.5|4334.5|4335|4334|4335|4334.5|4334.5|4332.5|0
1635840700000|2021-11-02 08:11:40|4334.5|4334.5|4337.5|4336.5|4337.5|4336.5|4334.5|4334.5|0
1635840710000|2021-11-02 08:11:50|4338|4337|4338.5|4337|4338.5|4337|4337.5|4337|0
1635840720000|2021-11-02 08:12:00|4339|4337.5|4344.5|4343.5|4345|4343.5|4338.5|4337.5|0
1635840730000|2021-11-02 08:12:10|4345|4344|4340.5|4339.5|4345.5|4344|4340.5|4339.5|0
1635840740000|2021-11-02 08:12:20|4341|4340|4342|4341.5|4343|4342.5|4341|4340|0
1635840750000|2021-11-02 08:12:30|4342.5|4342|4343|4341.5|4343|4342.5|4342.5|4341.5|0
1635840760000|2021-11-02 08:12:40|4343.5|4342|4345.5|4344.5|4345.5|4344.5|4343.5|4342|0
1635840770000|2021-11-02 08:12:50|4346.5|4346|4348.5|4347|4349|4347|4345.5|4344.5|0
1635840780000|2021-11-02 08:13:00|4347.5|4346.5|4349|4348|4349.5|4348|4347|4346|0
1635840790000|2021-11-02 08:13:10|4349.5|4348.5|4352.5|4352|4352.5|4352|4349.5|4348.5|0
1635840800000|2021-11-02 08:13:20|4352|4351.5|4352.5|4351|4353|4352|4352|4351|0
1635840810000|2021-11-02 08:13:30|4352|4350.5|4352.5|4351.5|4353|4352.5|4351.5|4350.5|0
1635840820000|2021-11-02 08:13:40|4353|4352|4348.5|4347|4353|4352.5|4348.5|4346.5|0
1635840830000|2021-11-02 08:13:50|4348|4346.5|4347.5|4346|4348|4346.5|4346|4344.5|0
1635840840000|2021-11-02 08:14:00|4347|4345.5|4345.5|4344.5|4347|4346|4345.5|4344.5|0
1635840850000|2021-11-02 08:14:10|4346|4345|4349|4348|4349.5|4348|4345.5|4344.5|0
1635840860000|2021-11-02 08:14:20|4348.5|4347.5|4347|4346.5|4348.5|4348|4347|4346.5|0
1635840870000|2021-11-02 08:14:30|4347.5|4347|4352.5|4350.5|4353|4351.5|4346.5|4345.5|0
1635840880000|2021-11-02 08:14:40|4352|4351|4353|4351.5|4356.5|4355|4350.5|4349.5|0
1635840890000|2021-11-02 08:14:50|4352.5|4352|4352|4350.5|4353|4352|4351.5|4350|0
1635840900000|2021-11-02 08:15:00|4351.5|4350|4351|4349.5|4351.5|4350.5|4348.5|4348|0
1635840910000|2021-11-02 08:15:10|4350.5|4349|4347|4346|4350.5|4349|4347|4345.5|0
1635840920000|2021-11-02 08:15:20|4346.5|4345.5|4346|4345|4347|4346|4346|4345|0
1635840930000|2021-11-02 08:15:30|4346.5|4345.5|4343|4341.5|4346.5|4346|4342.5|4341.5|0
1635840940000|2021-11-02 08:15:40|4342.5|4342|4343|4342|4344.5|4343.5|4342|4341|0
1635840950000|2021-11-02 08:15:50|4342.5|4341.5|4343|4342|4343|4342|4342.5|4341.5|0
1635840960000|2021-11-02 08:16:00|4342.5|4341.5|4342|4341|4342.5|4342|4341.5|4341|0
1635840970000|2021-11-02 08:16:10|4341.5|4340.5|4336.5|4336|4341.5|4340.5|4336.5|4335.5|0
1635840980000|2021-11-02 08:16:20|4336|4335.5|4340.5|4339.5|4341|4339.5|4335.5|4335|0
1635840990000|2021-11-02 08:16:30|4341|4340|4339|4338|4342|4340|4339|4338|0
1635841000000|2021-11-02 08:16:40|4338.5|4337.5|4341.5|4340.5|4342.5|4341.5|4338|4337|0
1635841010000|2021-11-02 08:16:50|4341|4340|4339.5|4338.5|4341|4340.5|4339.5|4338.5|0
1635841020000|2021-11-02 08:17:00|4339|4338|4337.5|4336.5|4339|4338|4337.5|4336|0
1635841030000|2021-11-02 08:17:10|4338|4337|4337|4336|4338|4337|4337|4336|0
1635841040000|2021-11-02 08:17:20|4336.5|4335.5|4338|4337|4338|4337|4335|4334.5|0
1635841050000|2021-11-02 08:17:30|4337.5|4336.5|4338.5|4337.5|4339|4338|4337.5|4336.5|0
1635841060000|2021-11-02 08:17:40|4339.5|4338|4340|4339|4340.5|4339|4338.5|4337.5|0
1635841070000|2021-11-02 08:17:50|4339|4338.5|4339|4337.5|4340|4339|4337.5|4336.5|0
1635841080000|2021-11-02 08:18:00|4338.5|4338|4339|4338|4339.5|4339|4338|4338|0
1635841090000|2021-11-02 08:18:10|4339.5|4337.5|4339|4337.5|4339.5|4338.5|4339|4337.5|0
1635841100000|2021-11-02 08:18:20|4339.5|4338|4339.5|4338.5|4339.5|4338.5|4339|4338|0
1635841110000|2021-11-02 08:18:30|4339|4339|4340.5|4339.5|4342|4341.5|4339|4339|0
1635841120000|2021-11-02 08:18:40|4341|4340|4340.5|4339.5|4341.5|4341|4340|4339.5|0
1635841130000|2021-11-02 08:18:50|4341|4340|4341|4340|4341.5|4340.5|4340.5|4340|0
1635841140000|2021-11-02 08:19:00|4340|4339.5|4339.5|4338.5|4341|4340|4339|4338.5|0
1635841150000|2021-11-02 08:19:10|4340|4339|4339.5|4338.5|4340.5|4339.5|4339.5|4338.5|0
1635841160000|2021-11-02 08:19:20|4339|4338|4340.5|4340|4341|4340|4339|4338|0
1635841170000|2021-11-02 08:19:30|4341|4340.5|4340|4339|4341|4340.5|4339.5|4338.5|0
1635841180000|2021-11-02 08:19:40|4340.5|4338.5|4341|4340|4341|4340.5|4339|4338|0
1635841190000|2021-11-02 08:19:50|4341.5|4340.5|4340.5|4339.5|4341.5|4341|4340.5|4339|0
1635841200000|2021-11-02 08:20:00|4340|4339|4339|4338|4340|4339.5|4338.5|4337.5|0
1635841210000|2021-11-02 08:20:10|4339.5|4338.5|4340|4338.5|4340|4339.5|4339.5|4338|0
1635841220000|2021-11-02 08:20:20|4339.5|4338|4338.5|4337|4339.5|4338.5|4337.5|4336.5|0
1635841230000|2021-11-02 08:20:30|4338|4336.5|4336|4335|4338|4336.5|4336|4335|0
1635841240000|2021-11-02 08:20:40|4335.5|4334.5|4335|4334|4335.5|4335|4334.5|4333|0
1635841250000|2021-11-02 08:20:50|4335.5|4334.5|4337|4336|4338.5|4337|4335.5|4334.5|0
1635841260000|2021-11-02 08:21:00|4336|4335.5|4335|4334|4336|4336|4334.5|4333.5|0
1635841270000|2021-11-02 08:21:10|4334.5|4333.5|4333.5|4332.5|4334.5|4334|4333|4332|0
1635841280000|2021-11-02 08:21:20|4334|4333|4334.5|4333.5|4335.5|4334.5|4333.5|4332.5|0
1635841290000|2021-11-02 08:21:30|4335|4334|4337|4335.5|4337|4335.5|4335|4334|0
1635841300000|2021-11-02 08:21:40|4336|4336|4334.5|4334|4337|4336|4334.5|4333.5|0
1635841310000|2021-11-02 08:21:50|4335|4333.5|4334.5|4334|4335|4334|4334|4333.5|0
1635841320000|2021-11-02 08:22:00|4334|4333.5|4335.5|4334.5|4336|4335|4333.5|4333|0
1635841330000|2021-11-02 08:22:10|4335|4334|4334.5|4333.5|4335|4334|4334.5|4333.5|0
1635841340000|2021-11-02 08:22:20|4335|4334|4336.5|4335|4337|4335.5|4335|4334|0
1635841350000|2021-11-02 08:22:30|4336|4334|4335.5|4334.5|4336.5|4334.5|4334.5|4333.5|0
1635841360000|2021-11-02 08:22:40|4335|4334|4334.5|4333.5|4335|4334|4334.5|4333.5|0
1635841370000|2021-11-02 08:22:50|4335|4334|4336.5|4335|4336.5|4335.5|4335|4333.5|0
1635841380000|2021-11-02 08:23:00|4336|4334.5|4335|4334|4336|4335|4335|4334|0
1635841390000|2021-11-02 08:23:10||4333.5||4334||4334||4333.5|0
1635841400000|2021-11-02 08:23:20|4334.5|4333.5|4335|4333.5|4335.5|4334.5|4334.5|4333.5|0
1635841410000|2021-11-02 08:23:30|4335.5|4334.5|4335|4334.5|4335.5|4334.5|4335|4333.5|0
1635841420000|2021-11-02 08:23:40|4334.5|4334|4330.5|4329.5|4334.5|4334|4329.5|4329|0
1635841430000|2021-11-02 08:23:50|4331|4330|4331|4330|4331|4330.5|4331|4330|0
1635841440000|2021-11-02 08:24:00|4330|4330.5|4330|4328.5|4330|4330.5|4330|4328.5|0
1635841450000|2021-11-02 08:24:10|4329.5|4328|4329.5|4328|4329.5|4328.5|4327.5|4326.5|0
1635841460000|2021-11-02 08:24:20|4329|4328.5|4329.5|4328|4329.5|4328.5|4328.5|4327.5|0
1635841470000|2021-11-02 08:24:30|4330|4328.5|4332|4330.5|4332.5|4331.5|4330|4328.5|0
1635841480000|2021-11-02 08:24:40|4331.5|4330|4330|4328.5|4332|4330.5|4330|4328.5|0
1635841490000|2021-11-02 08:24:50|4330.5|4329|4330|4328.5|4331.5|4331|4330|4328.5|0
1635841500000|2021-11-02 08:25:00|4329.5|4329|4328.5|4327.5|4329.5|4329|4328|4327|0
1635841510000|2021-11-02 08:25:10|4329|4328.5|4329|4328|4329|4328.5|4328.5|4327.5|0
1635841520000|2021-11-02 08:25:20||4327.5||4328||4328||4327.5|0
1635841530000|2021-11-02 08:25:30|4329.5|4327.5|4329.5|4329|4330|4329.5|4329.5|4327.5|0
1635841540000|2021-11-02 08:25:40|4330|4328.5|4330.5|4329.5|4332.5|4332|4330|4328.5|0
1635841550000|2021-11-02 08:25:50|4330|4329|4332|4330.5|4332|4330.5|4330|4329|0
1635841560000|2021-11-02 08:26:00|4331.5|4330|4332|4331|4333.5|4333|4331|4330|0
1635841570000|2021-11-02 08:26:10|4331.5|4330.5|4329|4328.5|4331.5|4331|4329|4328|0
1635841580000|2021-11-02 08:26:20|4329.5|4328|4330.5|4329.5|4331|4330|4329|4328|0
1635841590000|2021-11-02 08:26:30|4331|4330|4330|4329.5|4332|4330|4330|4329.5|0
1635841600000|2021-11-02 08:26:40|4330.5|4330|4331|4329.5|4332|4330|4330.5|4329.5|0
1635841610000|2021-11-02 08:26:50|4331.5|4330|4331.5|4330.5|4331.5|4330.5|4331|4330|0
1635841620000|2021-11-02 08:27:00|4331|4330|4333|4331|4333|4331|4329.5|4329|179
1635841630000|2021-11-02 08:27:10|4333.5|4332|4333.5|4332|4334|4332|4333.5|4332|0
1635841640000|2021-11-02 08:27:20|4334|4333|4334|4332.5|4334.5|4333|4334|4332.5|89
1635841650000|2021-11-02 08:27:30||4333||4333||4333||4333|251
1635841660000|2021-11-02 08:27:40|4334.5|4332.5|4334|4332.5|4334.5|4332.5|4334|4332.5|144
1635841670000|2021-11-02 08:27:50|4335.5|4333.5|4333.5|4331.5|4335.5|4333.5|4333.5|4331.5|79
1635841680000|2021-11-02 08:28:00|4332.5|4332|4332|4330|4333|4332|4331.5|4330|503
1635841690000|2021-11-02 08:28:10|4334|4330.5|4334|4332|4334|4332.5|4334|4330.5|167
1635841700000|2021-11-02 08:28:20|4333|4331.5|4333.5|4332|4334|4332|4332.5|4331|46
1635841710000|2021-11-02 08:28:30|4333|4331.5|4332|4331|4333|4331.5|4332|4331|19
1635841720000|2021-11-02 08:28:40||4330.5||4330.5||4331||4330.5|586
1635841730000|2021-11-02 08:28:50|4330|4328.5|4329.5|4328|4330|4328.5|4328.5|4327|403
1635841740000|2021-11-02 08:29:00|4327|4325.5|4327|4325|4327|4325.5|4326|4325|421
1635841750000|2021-11-02 08:29:10|4326.5|4325.5|4326.5|4325.5|4327|4325.5|4326|4325.5|125
1635841760000|2021-11-02 08:29:20|4327|4325|4327|4325.5|4327|4325.5|4327|4325|223
1635841770000|2021-11-02 08:29:30|4326|4325|4324|4322.5|4326.5|4325.5|4324|4322.5|3287
1635841780000|2021-11-02 08:29:40|4323|4322|4323|4322|4324|4322.5|4323|4322|0
1635841790000|2021-11-02 08:29:50|4322|4321.5|4322.5|4321|4322.5|4321.5|4322|4320.5|295
1635841800000|2021-11-02 08:30:00|4321.5|4320.5|4320|4319|4321.5|4320.5|4320|4319|283
1635841810000|2021-11-02 08:30:10|4321|4319.5|4320.5|4319|4321|4319.5|4320.5|4319|411
1635841820000|2021-11-02 08:30:20|4321.5|4320|4321.5|4320|4321.5|4320|4320|4318.5|254
1635841830000|2021-11-02 08:30:30|4321|4319.5|4321|4319.5|4321.5|4320|4321|4319.5|221
1635841840000|2021-11-02 08:30:40|4322|4320|4322|4320|4323|4321|4322|4320|446
1635841850000|2021-11-02 08:30:50|4319.5|4318.5|4319.5|4318|4319.5|4318.5|4318.5|4317|354
1635841860000|2021-11-02 08:31:00|4318.5|4317|4317|4315.5|4318.5|4317|4317|4315.5|612
1635841870000|2021-11-02 08:31:10|4317.5|4316|4319|4317.5|4319|4317.5|4317.5|4316|384
1635841880000|2021-11-02 08:31:20|4320|4318.5|4320.5|4319|4321.5|4320|4320|4318.5|248
1635841890000|2021-11-02 08:31:30|4320|4318.5|4320|4318.5|4320.5|4318.5|4320|4318.5|87
1635841900000|2021-11-02 08:31:40|4322.5|4320.5|4322.5|4320.5|4322.5|4320.5|4321.5|4320|150
1635841910000|2021-11-02 08:31:50|4321.5|4321|4322.5|4320.5|4322.5|4321|4321.5|4320.5|333
1635841920000|2021-11-02 08:32:00|4324|4321|4324|4322|4324|4322|4323|4321|98
1635841930000|2021-11-02 08:32:10|4324.5|4323|4324.5|4323|4324.5|4323|4324.5|4323|166
1635841940000|2021-11-02 08:32:20|4325|4323.5|4325.5|4323.5|4325.5|4323.5|4324.5|4322.5|286
1635841950000|2021-11-02 08:32:30|4325||4325||4325||4325||40
1635841960000|2021-11-02 08:32:40|4324.5|4323|4325|4323.5|4325|4324|4324.5|4323|117
1635841970000|2021-11-02 08:32:50|4326|4324|4325.5|4324|4326.5|4325|4325.5|4324|661
1635841980000|2021-11-02 08:33:00|4326|4324.5|4326.5|4324.5|4326.5|4324.5|4326|4324.5|18
1635841990000|2021-11-02 08:33:10|4325.5|4325|4326|4324.5|4326|4325|4325.5|4324|99
1635842000000|2021-11-02 08:33:20|4324|4322.5|4326|4323.5|4326|4323.5|4324|4322.5|231
1635842010000|2021-11-02 08:33:30|4325.5|4324.5|4325.5|4323.5|4326|4324.5|4325|4323.5|267
1635842020000|2021-11-02 08:33:40|4324|4322.5|4324.5|4323|4324.5|4323|4324|4322.5|165
1635842030000|2021-11-02 08:33:50|4325|4324|4325|4323.5|4326|4324.5|4325|4323.5|314
1635842040000|2021-11-02 08:34:00|4324.5|4323|4322.5|4321.5|4324.5|4323|4322|4320.5|381
1635842050000|2021-11-02 08:34:10|4323|4321|4323|4321.5|4323|4321.5|4323|4321|189
1635842060000|2021-11-02 08:34:20|4323.5|4322|4322.5|4321.5|4324.5|4322.5|4322.5|4321.5|434
1635842070000|2021-11-02 08:34:30|4325.5|4321|4325|4323.5|4325.5|4324|4325|4321|93
1635842080000|2021-11-02 08:34:40|4326|4324.5|4324|4322.5|4326|4324.5|4324|4322.5|294
1635842100000|2021-11-02 08:35:00|4324.5|4323|4325.5|4324|4325.5|4324|4324.5|4323|165
1635842110000|2021-11-02 08:35:10|4325|4323.5|4322.5|4321|4325|4324|4322.5|4321|185
1635842120000|2021-11-02 08:35:20|4323|4321.5|4323.5|4322|4323.5|4322|4323|4321.5|0
1635842130000|2021-11-02 08:35:30|4323|4321.5|4323|4321.5|4323|4321.5|4323|4321.5|6
1635842140000|2021-11-02 08:35:40|4322|4321|4323|4321.5|4323|4321.5|4321.5|4320|384
1635842150000|2021-11-02 08:35:50|4322.5|4321|4325|4323.5|4325|4323.5|4322.5|4321|204
1635842160000|2021-11-02 08:36:00|4325.5|4324|4323.5|4322|4325.5|4324|4323.5|4322|427
1635842170000|2021-11-02 08:36:10|4325.5|4324|4325.5|4324|4326|4325|4325.5|4324|168
1635842180000|2021-11-02 08:36:20|4326|4325|4326|4324.5|4326|4325|4326|4324.5|0
1635842190000|2021-11-02 08:36:30|4325.5|4324|4326|4324.5|4326|4324.5|4325.5|4323.5|389
1635842200000|2021-11-02 08:36:40|4325.5|4324|4322|4320.5|4326|4324|4322|4320.5|868
1635842210000|2021-11-02 08:36:50|||||||||50
1635842220000|2021-11-02 08:37:00|||||||||1
1635842230000|2021-11-02 08:37:10|4321.5|4320|4322|4320.5|4322|4320.5|4321.5|4320|118
1635842240000|2021-11-02 08:37:20|4322.5||4322.5||4322.5||4322.5||47
1635842250000|2021-11-02 08:37:30|4323|4321|4321|4319.5|4323|4321.5|4321|4319.5|139
1635842260000|2021-11-02 08:37:40|4320.5||4321||4321||4320.5||0
1635842270000|2021-11-02 08:37:50|4321.5|4320.5|4321.5|4320.5|4322.5|4320.5|4321|4320.5|140
1635842280000|2021-11-02 08:38:00|4320.5|4319.5|4321.5|4320.5|4321.5|4320.5|4320.5|4319.5|300
1635842290000|2021-11-02 08:38:10|4322.5||4322.5||4322.5||4322.5||6
1635842300000|2021-11-02 08:38:20|4323.5|4321.5|4322.5|4321.5|4323.5|4322|4322.5|4321.5|30
1635842310000|2021-11-02 08:38:30|4323|4320.5|4321.5|4320|4323|4320.5|4321.5|4320|160
1635842320000|2021-11-02 08:38:40|4319.5|4318.5|4320|4318.5|4320|4318.5|4319.5|4318.5|69
1635842330000|2021-11-02 08:38:50|4319.5|4318|4319.5|4318|4319.5|4318.5|4319.5|4318|116
1635842340000|2021-11-02 08:39:00|4320.5|4319|4320.5|4319|4320.5|4319|4320.5|4319|59
1635842350000|2021-11-02 08:39:10|4321.5|4320|4321.5|4320|4321.5|4320|4321.5|4320|454
1635842360000|2021-11-02 08:39:20|4322|4320.5|4320.5|4319.5|4322|4320.5|4320.5|4319|135
1635842380000|2021-11-02 08:39:40|||||||||30
1635842390000|2021-11-02 08:39:50|4321.5|4320|4320.5|4319.5|4321.5|4320|4320.5|4319.5|132
1635842400000|2021-11-02 08:40:00||4319||4319||4319||4319|69
1635842410000|2021-11-02 08:40:10|4321|4319.5|4321|4319.5|4321|4319.5|4321|4319.5|30
1635842420000|2021-11-02 08:40:20|4320|4320|4317|4315.5|4320|4320|4317|4315.5|513
1635842430000|2021-11-02 08:40:30|4316.5|4316|4316.5|4315|4317.5|4316.5|4316.5|4315|334
1635842440000|2021-11-02 08:40:40|4317.5|4316|4317.5|4316|4317.5|4316|4317.5|4316|461
1635842450000|2021-11-02 08:40:50|4316.5|4315.5|4319|4317.5|4319|4317.5|4316.5|4315.5|253
1635842460000|2021-11-02 08:41:00|4318|4316.5|4318|4316.5|4318|4316.5|4318|4316.5|41
1635842470000|2021-11-02 08:41:10|4318.5|4317|4319|4318|4319|4318|4318.5|4317|15
1635842480000|2021-11-02 08:41:20|4320|4318.5|4319|4317.5|4320|4318.5|4318.5|4317|345
1635842490000|2021-11-02 08:41:30|4319.5|4318|4319.5|4318|4319.5|4318|4319.5|4318|0
1635842500000|2021-11-02 08:41:40|4320|4318.5|4321.5|4320|4321.5|4320|4320|4318.5|87
1635842510000|2021-11-02 08:41:50|4322|4320.5|4320.5|4319|4322|4320.5|4320.5|4319|310
1635842520000|2021-11-02 08:42:00|||||||||4
1635842530000|2021-11-02 08:42:10|4322.5|4321.5|4324|4323|4324.5|4323|4322|4321|0
1635842540000|2021-11-02 08:42:20|4323.5|4322.5|4323|4322.5|4323.5|4323|4322.5|4321.5|0
1635842550000|2021-11-02 08:42:30|4323.5|4323|4323.5|4323|4324|4323|4323.5|4322.5|0
1635842560000|2021-11-02 08:42:40|4324|4323.5|4324|4323|4324|4323.5|4324|4323|0
1635842570000|2021-11-02 08:42:50|4324.5|4323.5|4325|4324|4325|4324.5|4324|4323|0
1635842580000|2021-11-02 08:43:00|4325.5|4324.5|4325.5|4324|4325.5|4325|4325.5|4324|0
1635842590000|2021-11-02 08:43:10|4325|4324.5|4324.5|4323.5|4325|4325|4324.5|4323.5|0
1635842610000|2021-11-02 08:43:30|4324|4323|4324|4323|4324|4323.5|4323.5|4322.5|0
1635842620000|2021-11-02 08:43:40|4324.5|4323.5|4325.5|4324.5|4325.5|4324.5|4324.5|4323.5|0
1635842630000|2021-11-02 08:43:50|4325||4325||4325||4325||0
1635842640000|2021-11-02 08:44:00|4324.5|4324|4324.5|4323.5|4324.5|4324|4323.5|4323|0
1635842650000|2021-11-02 08:44:10|4325|4324|4324.5|4323.5|4325.5|4324.5|4324.5|4323.5|0
1635842670000|2021-11-02 08:44:30|4324|4323|4324.5|4323.5|4324.5|4323.5|4324|4323|0
1635842680000|2021-11-02 08:44:40|4324|4323|4323.5|4322.5|4324|4323.5|4323|4322|0
1635842690000|2021-11-02 08:44:50|4323|4322|4324.5|4323.5|4324.5|4323.5|4323|4322|0
1635842700000|2021-11-02 08:45:00|4324|4324|4323.5|4322.5|4324.5|4324|4323.5|4322.5|0
1635842730000|2021-11-02 08:45:30|4323|4322|4323.5|4322.5|4323.5|4322.5|4322.5|4322|0
1635842740000|2021-11-02 08:45:40|4324|4323|4324.5|4324|4325|4324|4324|4323|0
1635842750000|2021-11-02 08:45:50|4325|4324.5|4326|4325|4326|4325|4325|4324.5|0
1635842760000|2021-11-02 08:46:00|4326.5|4326|4326.5|4325.5|4327|4326|4326|4325|0
1635842770000|2021-11-02 08:46:10|4326|4325|4324|4323|4326|4325|4324|4323|0
1635842780000|2021-11-02 08:46:20|4323.5|4322.5|4319.5|4319|4323.5|4322.5|4319.5|4319|0
1635842790000|2021-11-02 08:46:30|4319|4318.5|4320|4319|4320|4319.5|4319|4318.5|0
1635842800000|2021-11-02 08:46:40|4319|4318.5|4317.5|4317|4319.5|4318.5|4317.5|4317|0
1635842810000|2021-11-02 08:46:50|4318|4316.5|4316.5|4316|4318|4317.5|4316.5|4316|0
1635842820000|2021-11-02 08:47:00|4316|4315.5|4315|4313.5|4316.5|4315.5|4314|4313.5|0
1635842830000|2021-11-02 08:47:10|4314.5|4314|4316|4315|4316|4315|4314.5|4314|0
1635842840000|2021-11-02 08:47:20|4315.5|4314.5|4315|4314.5|4316|4314.5|4315|4314.5|0
1635842850000|2021-11-02 08:47:30|4314.5|4314|4314|4313|4315|4314|4314|4313|0
1635842860000|2021-11-02 08:47:40|4313.5|4312.5|4312.5|4312|4314|4312.5|4312.5|4311.5|0
1635842870000|2021-11-02 08:47:50|4312|4311.5|4309|4308|4312|4312|4309|4308|0
1635842880000|2021-11-02 08:48:00|4309.5|4308.5|4309|4308|4310|4309|4308.5|4308|0
1635842890000|2021-11-02 08:48:10|4308.5|4307.5|4308.5|4307.5|4308.5|4308|4308|4307.5|0
1635842900000|2021-11-02 08:48:20|4309|4308|4308.5|4307.5|4309|4308|4308.5|4307.5|0
1635842910000|2021-11-02 08:48:30|4309||4308||4309||4308||0
1635842920000|2021-11-02 08:48:40|4308.5||4308.5||4308.5||4308.5||0
1635842930000|2021-11-02 08:48:50|4309|4308|4312.5|4311.5|4312.5|4311.5|4309|4308|0
1635842940000|2021-11-02 08:49:00|4312|4311|4309.5|4308.5|4312|4311|4309.5|4308.5|0
1635842950000|2021-11-02 08:49:10|4310|4309|4310.5|4310|4311.5|4310|4309.5|4308.5|0
1635842960000|2021-11-02 08:49:20|4311|4309.5|4311.5|4310.5|4312|4310.5|4310.5|4309.5|0
1635842970000|2021-11-02 08:49:30|4312|4311|4312.5|4311.5|4313|4312|4312|4311|0
1635842980000|2021-11-02 08:49:40|4312|4311|4312|4311.5|4312.5|4311.5|4312|4311|0
1635842990000|2021-11-02 08:49:50|4313|4312|4312.5|4312|4313|4312|4312|4311.5|0
1635843000000|2021-11-02 08:50:00|4313|4311.5|4312.5|4311.5|4313.5|4312.5|4312.5|4311.5|0
1635843020000|2021-11-02 08:50:20|4312|4311|4312|4311|4312|4311.5|4311.5|4310.5|0
1635843030000|2021-11-02 08:50:30|4312.5|4311.5|4312.5|4311|4313|4312|4311.5|4310.5|0
1635843040000|2021-11-02 08:50:40|4312|4311.5|4312|4311.5|4312.5|4311.5|4312|4311.5|0
1635843050000|2021-11-02 08:50:50|4312.5|4312|4314|4313.5|4314.5|4313.5|4312.5|4312|0
1635843060000|2021-11-02 08:51:00|4313.5|4313|4313|4312.5|4313.5|4313|4313|4312|0
1635843070000|2021-11-02 08:51:10|4313.5|4313|4314.5|4313.5|4315|4314|4313.5|4313|0
1635843080000|2021-11-02 08:51:20|4314|4314|4313|4312|4315|4314|4313|4312|0
1635843090000|2021-11-02 08:51:30|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|0
1635843100000|2021-11-02 08:51:40|4314|4313|4314|4313|4314|4313|4313.5|4313|0
1635843120000|2021-11-02 08:52:00|4314.5|4313.5|4313.5|4312.5|4314.5|4314|4313.5|4312.5|0
1635843130000|2021-11-02 08:52:10|4313|4312|4312.5|4312|4313|4312|4312|4311|0
1635843140000|2021-11-02 08:52:20|4312|4311.5|4311.5|4310.5|4313|4311.5|4311.5|4310.5|0
1635843150000|2021-11-02 08:52:30|4312|4311|4314.5|4313.5|4314.5|4313.5|4312|4311|0
1635843180000|2021-11-02 08:53:00|4315|4314|4315.5|4314.5|4315.5|4315|4315|4314|0
1635843190000|2021-11-02 08:53:10|4315|4314|4313.5|4312.5|4315|4314|4313|4312|0
1635843200000|2021-11-02 08:53:20|4313|4312|4313|4312|4313.5|4313|4312|4311.5|0
1635843210000|2021-11-02 08:53:30|4313.5|4312.5|4314|4313|4314.5|4313|4313|4312.5|0
1635843220000|2021-11-02 08:53:40|4314.5|4313.5|4314.5|4313.5|4314.5|4314|4314|4313.5|0
1635843230000|2021-11-02 08:53:50|4314|4313|4313|4312|4314|4313|4312|4311.5|0
1635843240000|2021-11-02 08:54:00|4312.5|4311.5|4311|4310|4312.5|4312|4310.5|4309.5|0
1635843250000|2021-11-02 08:54:10|4310.5|4309.5|4309.5|4308.5|4310.5|4310|4309.5|4308.5|0
1635843260000|2021-11-02 08:54:20|4309|4308|4308|4307|4309|4308.5|4307.5|4307|0
1635843270000|2021-11-02 08:54:30|4308.5|4308|4306.5|4305.5|4308.5|4308|4306.5|4305.5|0
1635843280000|2021-11-02 08:54:40|4306|4305|4305|4304.5|4306|4305|4304.5|4304|0
1635843290000|2021-11-02 08:54:50|4306|4305|4306.5|4305.5|4307.5|4306.5|4305|4305|0
1635843300000|2021-11-02 08:55:00|4307|4306|4309.5|4308|4309.5|4308|4306.5|4306|0
1635843310000|2021-11-02 08:55:10|4309|4308.5|4310.5|4309.5|4310.5|4309.5|4309|4308.5|0
1635843320000|2021-11-02 08:55:20|4310|4309|4310.5|4309.5|4310.5|4309.5|4309|4308.5|0
1635843330000|2021-11-02 08:55:30||4309||4309.5||4309.5||4309|0
1635843340000|2021-11-02 08:55:40|4311|4309|4311.5|4310.5|4312.5|4311.5|4311|4309|0
1635843350000|2021-11-02 08:55:50|4312|4311|4310.5|4309.5|4312.5|4312|4310.5|4309.5|0
1635843360000|2021-11-02 08:56:00|4310|4309|4309.5|4308|4310|4309|4309.5|4308|0
1635843370000|2021-11-02 08:56:10|4310|4308.5|4308|4307|4310|4309|4307.5|4307|0
1635843380000|2021-11-02 08:56:20|4308.5|4307.5|4309|4308|4309.5|4308.5|4308.5|4307.5|0
1635843390000|2021-11-02 08:56:30|4308.5|4307.5|4310|4308.5|4310|4309|4308.5|4307.5|0
1635843400000|2021-11-02 08:56:40|4309|4308|4308|4307|4309|4308|4307|4306.5|0
1635843410000|2021-11-02 08:56:50|4308.5|4307.5|4307.5|4306.5|4309|4307.5|4307.5|4306.5|0
1635843420000|2021-11-02 08:57:00|4306.5|4306|4304.5|4303.5|4306.5|4306|4304|4303.5|0
1635843430000|2021-11-02 08:57:10|4304|4304|4306|4305|4307|4305|4304|4304|0
1635843440000|2021-11-02 08:57:20|4305.5|4304.5|4306.5|4305|4306.5|4305|4304.5|4304|0
1635843450000|2021-11-02 08:57:30||4305.5||4305.5||4306||4305.5|0
1635843460000|2021-11-02 08:57:40|4307|4306|4307.5|4306.5|4307.5|4306.5|4307|4306|0
1635843470000|2021-11-02 08:57:50|4308|4307|4309|4308|4309|4308|4308|4307|0
1635843480000|2021-11-02 08:58:00|4308.5|4308.5|4307|4306|4308.5|4308.5|4306.5|4306|0
1635843490000|2021-11-02 08:58:10|4307.5|4306.5|4306|4304.5|4307.5|4306.5|4305|4304.5|0
1635843500000|2021-11-02 08:58:20|4305.5|4305|4305.5|4304.5|4305.5|4305|4305.5|4304.5|0
1635843510000|2021-11-02 08:58:30|4305|4304|4306|4305.5|4306.5|4305.5|4304.5|4304|0
1635843520000|2021-11-02 08:58:40|4306.5|4306|4305|4304|4307|4306|4304.5|4304|0
1635843530000|2021-11-02 08:58:50|4305.5|4304.5|4305.5|4304.5|4305.5|4305|4305.5|4304.5|0
1635843540000|2021-11-02 08:59:00|4306|4305|4306.5|4305.5|4307|4306|4306|4305|0
1635843550000|2021-11-02 08:59:10|4306|4305|4306|4305|4306.5|4305|4306|4305|0
1635843560000|2021-11-02 08:59:20|4306.5|4305.5|4307.5|4306.5|4308.5|4307.5|4306|4305.5|0
1635843570000|2021-11-02 08:59:30|4307|4306|4306.5|4306|4307|4306|4306.5|4306|0
1635843580000|2021-11-02 08:59:40|4307|4306.5|4307|4306|4307.5|4306.5|4307|4306|0
1635843590000|2021-11-02 08:59:50|4307.5|4306.5|4309|4308|4309.5|4308|4307.5|4306|0
1635843600000|2021-11-02 09:00:00|4308.5|4307.5|4307.5|4307|4308.5|4307.5|4307.5|4307|0
1635843610000|2021-11-02 09:00:10|4307|4306.5|4307|4306|4308|4307|4307|4306|0
1635843620000|2021-11-02 09:00:20|4307.5|4306.5|4307|4306|4307.5|4307|4307|4306|0
1635843630000|2021-11-02 09:00:30|4307.5||4307||4307.5||4307||0
1635843640000|2021-11-02 09:00:40|4307.5|4307|4308|4307.5|4308.5|4307.5|4307.5|4307|0
1635843650000|2021-11-02 09:00:50|4308.5|4307|4308.5|4307.5|4308.5|4307.5|4307.5|4307|0
1635843660000|2021-11-02 09:01:00|4309|4308|4309.5|4308.5|4309.5|4308.5|4308.5|4308|0
1635843670000|2021-11-02 09:01:10|4310|4309|4310.5|4309.5|4311|4309.5|4310|4309|0
1635843680000|2021-11-02 09:01:20|4309.5|4309|4308|4307|4309.5|4309|4308|4307|0
1635843690000|2021-11-02 09:01:30|4307.5|4307.5|4308|4307.5|4308.5|4308|4307.5|4307|0
1635843700000|2021-11-02 09:01:40|4308.5|4307|4308.5|4307.5|4308.5|4308|4308|4307|0
1635843710000|2021-11-02 09:01:50|4309|4308|4310|4309|4310|4309|4309|4308|0
1635843720000|2021-11-02 09:02:00|4309.5|4309.5|4309|4307.5|4309.5|4309.5|4308.5|4307.5|0
1635843730000|2021-11-02 09:02:10|4308.5|4308|4309.5|4308|4309.5|4309|4308|4307|0
1635843740000|2021-11-02 09:02:20|4309|4307.5|4308.5|4307.5|4309|4307.5|4308.5|4307.5|0
1635843750000|2021-11-02 09:02:30|4309|4308|4308.5|4307|4309|4308|4308.5|4307|0
1635843760000|2021-11-02 09:02:40|4308|4306.5|4307.5|4306.5|4308|4306.5|4307.5|4306.5|0
1635843770000|2021-11-02 09:02:50|4308|4307|4309.5|4308.5|4309.5|4308.5|4308|4307|0
1635843780000|2021-11-02 09:03:00|4309|4307.5|4308|4307|4309|4308|4308|4307|0
1635843790000|2021-11-02 09:03:10|4308.5|4307.5|4308.5|4307.5|4309|4308|4308.5|4307.5|0
1635843800000|2021-11-02 09:03:20|4308|4307|4308|4307.5|4308|4307.5|4308|4307|0
1635843810000|2021-11-02 09:03:30|4307.5|4307|4307.5|4306.5|4307.5|4307|4306.5|4306|0
1635843820000|2021-11-02 09:03:40|4308|4307|4308.5|4307.5|4308.5|4307.5|4308|4307|0
1635843840000|2021-11-02 09:04:00|4310.5|4308.5|4309.5|4308.5|4310.5|4309.5|4309.5|4308.5|0
1635843850000|2021-11-02 09:04:10|4308.5|4308|4307.5|4306.5|4308.5|4308|4307.5|4306.5|0
1635843860000|2021-11-02 09:04:20||4307||4306.5||4307||4306.5|0
1635843870000|2021-11-02 09:04:30|4308|4307|4308|4307.5|4308.5|4307.5|4308|4307|0
1635843880000|2021-11-02 09:04:40|4308.5|4308|4310|4309|4310|4309|4308.5|4308|0
1635843890000|2021-11-02 09:04:50|4310.5|4308.5|4309|4308|4310.5|4308.5|4309|4308|0
1635843900000|2021-11-02 09:05:00|4309.5|4308.5|4310.5|4309.5|4310.5|4310|4309.5|4308.5|0
1635843910000|2021-11-02 09:05:10|4310|4310|4311|4310|4311|4310|4310|4310|0
1635843920000|2021-11-02 09:05:20|4310.5|4309.5|4311|4309.5|4312|4311|4310|4309.5|0
1635843930000|2021-11-02 09:05:30|4310.5|4310|4310|4309.5|4311|4310|4310|4309.5|0
1635843940000|2021-11-02 09:05:40|4310.5|4310|4311|4310|4311|4310.5|4310.5|4309.5|0
1635843950000|2021-11-02 09:05:50|4310.5|4309.5|4309.5|4308.5|4310.5|4309.5|4309.5|4308.5|0
1635843960000|2021-11-02 09:06:00|4309|4309|4309|4308|4309|4309|4308.5|4308|0
1635843970000|2021-11-02 09:06:10|4308.5||4309||4309||4308.5||0
1635843980000|2021-11-02 09:06:20|4309.5|4308.5|4308|4307|4309.5|4309|4308|4307|0
1635843990000|2021-11-02 09:06:30|4308.5|4307.5|4309.5|4308|4309.5|4308.5|4308|4307|0
1635844000000|2021-11-02 09:06:40|4309|4307.5|4308.5|4307.5|4309.5|4308|4308|4307|0
1635844010000|2021-11-02 09:06:50|4308|4307|4307.5|4306.5|4308|4307.5|4307|4306|0
1635844030000|2021-11-02 09:07:10|4308|4307|4307.5|4306|4308|4307|4307|4306|0
1635844040000|2021-11-02 09:07:20||4306.5||4306.5||4307||4306.5|0
1635844050000|2021-11-02 09:07:30|4308|4307|4308|4307|4308.5|4307.5|4308|4306.5|0
1635844060000|2021-11-02 09:07:40|4307.5|4307.5|4308.5|4307.5|4308.5|4307.5|4307.5|4307.5|0
1635844070000|2021-11-02 09:07:50|4309|4308|4309.5|4308.5|4309.5|4308.5|4309|4308|0
1635844080000|2021-11-02 09:08:00|4309|4309|4308.5|4307.5|4309|4309|4308.5|4307.5|0
1635844090000|2021-11-02 09:08:10|4308|4307|4308.5|4307.5|4309|4308.5|4307.5|4307|0
1635844100000|2021-11-02 09:08:20|4308||4308.5||4308.5||4308||0
1635844110000|2021-11-02 09:08:30|4309|4308|4309|4308|4309|4308|4309|4308|0
1635844120000|2021-11-02 09:08:40|4309.5|4309|4310.5|4309.5|4310.5|4309.5|4309.5|4308.5|0
1635844130000|2021-11-02 09:08:50|4311|4310|4311|4310|4311.5|4310.5|4310.5|4309.5|0
1635844140000|2021-11-02 09:09:00|4311.5|4310.5|4311|4310|4312|4311|4311|4310|0
1635844150000|2021-11-02 09:09:10|4311.5|4310.5|4312.5|4311.5|4313|4311.5|4311.5|4310|0
1635844160000|2021-11-02 09:09:20|4312|4311|4312|4311|4312.5|4311.5|4311|4310.5|0
1635844170000|2021-11-02 09:09:30|4312.5|4310.5|4311.5|4310.5|4312.5|4311|4311.5|4310.5|0
1635844180000|2021-11-02 09:09:40|4311|4310|4311.5|4310.5|4311.5|4311|4310.5|4310|0
1635844190000|2021-11-02 09:09:50|4311|4310|4311|4310.5|4311|4310.5|4311|4310|0
1635844200000|2021-11-02 09:10:00|4310.5|4310|4309|4308.5|4310.5|4310|4309|4308|0
1635844210000|2021-11-02 09:10:10||4308||4308||4308||4308|0
1635844220000|2021-11-02 09:10:20|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|4308|4307.5|0
1635844230000|2021-11-02 09:10:30|4309|4308|4309|4308|4309|4308.5|4309|4308|0
1635844240000|2021-11-02 09:10:40|4309.5|4308.5|4310.5|4309.5|4310.5|4310|4309.5|4308.5|0
1635844250000|2021-11-02 09:10:50|4310|4309|4311.5|4310.5|4311.5|4310.5|4310|4309|0
1635844260000|2021-11-02 09:11:00|4311|4310|4310.5|4310|4311|4310|4310.5|4310|0
1635844270000|2021-11-02 09:11:10|4311|4310.5|4311.5|4310.5|4311.5|4310.5|4311|4310.5|0
1635844280000|2021-11-02 09:11:20|4312|4311|4312.5|4311.5|4312.5|4311.5|4311.5|4310.5|0
1635844290000|2021-11-02 09:11:30|4313|4311|4311.5|4310.5|4313|4311|4311.5|4310.5|0
1635844310000|2021-11-02 09:11:50|4312|4311|4314|4312.5|4315|4313.5|4312|4311|0
1635844320000|2021-11-02 09:12:00|4313.5|4313|4313.5|4312.5|4313.5|4313|4312.5|4312|0
1635844340000|2021-11-02 09:12:20|4314|4313|4313|4312|4314|4313|4313|4312|0
1635844350000|2021-11-02 09:12:30|4313.5|4312.5|4313.5|4312.5|4314|4313|4313.5|4312.5|0
1635844360000|2021-11-02 09:12:40|4313|4312|4311|4310|4313|4312|4310.5|4310|0
1635844370000|2021-11-02 09:12:50|4310.5|4309.5|4312|4311|4312|4311|4310.5|4309.5|0
1635844380000|2021-11-02 09:13:00|4312.5|4311.5|4313.5|4312.5|4313.5|4312.5|4312.5|4311.5|0
1635844390000|2021-11-02 09:13:10|4313|4312|4312.5|4311|4313|4312|4311.5|4311|0
1635844400000|2021-11-02 09:13:20|4311|4310.5|4312|4311|4312.5|4311|4311|4310|0
1635844410000|2021-11-02 09:13:30|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|0
1635844420000|2021-11-02 09:13:40|4313|4312|4313.5|4312.5|4313.5|4312.5|4313|4312|0
1635844430000|2021-11-02 09:13:50|4314|4313|4314.5|4313.5|4314.5|4313.5|4314|4313|0
1635844440000|2021-11-02 09:14:00|4314|4313|4313.5|4312.5|4314|4313.5|4313.5|4312.5|0
1635844450000|2021-11-02 09:14:10|4313|4312|4314.5|4313.5|4315|4314|4313|4312|0
1635844460000|2021-11-02 09:14:20|4315|4314|4315|4313.5|4315|4314.5|4315|4313.5|0
1635844470000|2021-11-02 09:14:30|4314.5|4314|4314.5|4314|4314.5|4314.5|4314.5|4313.5|0
1635844480000|2021-11-02 09:14:40|4315|4313.5|4314|4312.5|4315|4313.5|4314|4312.5|0
1635844490000|2021-11-02 09:14:50||4313||4313||4313||4312.5|0
1635844500000|2021-11-02 09:15:00|4313.5|4312.5|4313|4312|4314|4313|4313|4312|0
1635844510000|2021-11-02 09:15:10|4312.5|4311.5|4311|4310|4312.5|4312|4311|4310|0
1635844520000|2021-11-02 09:15:20|4310.5|4309.5|4310.5|4310|4311|4310.5|4310|4309|0
1635844530000|2021-11-02 09:15:30|4310|4309.5|4309|4308.5|4310.5|4309.5|4309|4308.5|0
1635844540000|2021-11-02 09:15:40|4309.5|4309|4311|4310.5|4311|4310.5|4309.5|4309|0
1635844550000|2021-11-02 09:15:50|4311.5|4310|4311|4310|4311.5|4310|4310|4309.5|0
1635844560000|2021-11-02 09:16:00|4311.5|4310.5|4312|4310.5|4312|4311|4311.5|4310.5|0
1635844570000|2021-11-02 09:16:10|4311.5|4310|4311|4310|4311.5|4310.5|4311|4310|0
1635844580000|2021-11-02 09:16:20|4311.5|4310.5|4312.5|4311.5|4312.5|4311.5|4311.5|4310.5|0
1635844590000|2021-11-02 09:16:30|4312|4311|4311.5|4310.5|4312|4311|4311|4310.5|0
1635844600000|2021-11-02 09:16:40|4311||4311||4311.5||4311||0
1635844610000|2021-11-02 09:16:50|4310.5|4310|4309.5|4308.5|4310.5|4310|4309|4308.5|0
1635844620000|2021-11-02 09:17:00|4310|4309|4310.5|4310|4312|4311|4310|4309|0
1635844630000|2021-11-02 09:17:10|4310|4309.5|4309.5|4308.5|4310.5|4309.5|4309.5|4308.5|0
1635844640000|2021-11-02 09:17:20|4309|4308|4308.5|4307.5|4309|4308|4308.5|4307.5|0
1635844650000|2021-11-02 09:17:30|4308|4307|4308|4307|4308|4307|4308|4307|0
1635844660000|2021-11-02 09:17:40|4308.5|4307.5|4308|4307|4308.5|4308|4308|4307|0
1635844670000|2021-11-02 09:17:50|4307.5|4307.5|4307.5|4307|4307.5|4307.5|4307.5|4307|0
1635844680000|2021-11-02 09:18:00|4307|4306.5|4305.5|4305|4307|4306.5|4304|4303.5|0
1635844690000|2021-11-02 09:18:10|4306|4305.5|4305|4304|4306.5|4305.5|4305|4304|0
1635844700000|2021-11-02 09:18:20|4305.5|4304.5|4307|4306|4307|4306|4305.5|4304.5|0
1635844710000|2021-11-02 09:18:30|4306.5||4306.5||4307||4306.5||0
1635844720000|2021-11-02 09:18:40|4307|4306.5|4307.5|4306.5|4310|4308.5|4307|4306.5|0
1635844730000|2021-11-02 09:18:50|4307|4306|4305.5|4305|4307|4306.5|4305.5|4305|0
1635844740000|2021-11-02 09:19:00|4306|4305.5|4304.5|4303.5|4306.5|4305.5|4304|4303.5|0
1635844750000|2021-11-02 09:19:10|4305|4304|4305.5|4304.5|4305.5|4305|4305|4304|0
1635844760000|2021-11-02 09:19:20|4305|4305|4305|4303.5|4305|4305|4304.5|4303.5|0
1635844770000|2021-11-02 09:19:30|4304.5|4303|4304|4303|4304.5|4303.5|4303.5|4303|0
1635844780000|2021-11-02 09:19:40|4303.5|4302.5|4304|4303|4304|4303|4302.5|4302|0
1635844790000|2021-11-02 09:19:50|4303.5|4302.5|4303.5|4302.5|4303.5|4302.5|4303.5|4302.5|0
1635844800000|2021-11-02 09:20:00|4304|4303|4303.5|4303|4304|4303.5|4303.5|4302.5|0
1635844810000|2021-11-02 09:20:10|4303|4302.5|4303|4302|4303.5|4303|4303|4302|0
1635844820000|2021-11-02 09:20:20|4303.5|4302.5|4304.5|4303.5|4304.5|4303.5|4303|4302.5|0
1635844830000|2021-11-02 09:20:30||4304||4304||4304||4303.5|0
1635844840000|2021-11-02 09:20:40|4304|4303.5|4304.5|4303.5|4305|4304|4304|4303.5|0
1635844850000|2021-11-02 09:20:50|4305|4304|4306|4305|4306|4305.5|4305|4304|0
1635844860000|2021-11-02 09:21:00|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|4305|4304.5|0
1635844870000|2021-11-02 09:21:10|4305|4304|4305.5|4304.5|4305.5|4304.5|4304.5|4303.5|0
1635844880000|2021-11-02 09:21:20|4305|4304|4305|4304|4305|4304|4304.5|4304|0
1635844890000|2021-11-02 09:21:30||4304.5||4304.5||4304.5||4304.5|0
1635844900000|2021-11-02 09:21:40|4304.5|4304|4303.5|4302.5|4304.5|4304|4303|4302.5|0
1635844910000|2021-11-02 09:21:50|4303|4302|4302.5|4301.5|4303.5|4302|4302.5|4301.5|0
1635844920000|2021-11-02 09:22:00|4302|4301|4301.5|4300.5|4302|4301|4301|4300.5|0
1635844930000|2021-11-02 09:22:10|4301|4300|4300.5|4299.5|4301.5|4301|4299|4298.5|0
1635844940000|2021-11-02 09:22:20|4300|4299|4301.5|4300.5|4301.5|4300.5|4299|4298.5|0
1635844950000|2021-11-02 09:22:30|4301|4300|4300|4299|4301|4300|4300|4299|0
1635844960000|2021-11-02 09:22:40|4300.5|4299.5|4301|4300|4301|4300.5|4300.5|4299.5|0
1635844970000|2021-11-02 09:22:50|4301.5|4300.5|4303|4301.5|4303|4301.5|4301.5|4300.5|0
1635844980000|2021-11-02 09:23:00|4302.5|4302|4304|4303|4304|4303|4302.5|4301.5|0
1635844990000|2021-11-02 09:23:10|4304.5|4302.5|4305.5|4304|4305.5|4305|4304.5|4302.5|0
1635845000000|2021-11-02 09:23:20|4306|4304.5|4306|4305|4306|4305|4305.5|4304.5|0
1635845010000|2021-11-02 09:23:30|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|0
1635845020000|2021-11-02 09:23:40|4306|4305|4307|4306|4307.5|4306.5|4306|4305|0
1635845030000|2021-11-02 09:23:50|4307.5|4306.5|4308|4307|4308|4307|4307.5|4306.5|0
1635845040000|2021-11-02 09:24:00|4307.5|4306.5|4308.5|4308|4309|4308|4307.5|4306.5|0
1635845050000|2021-11-02 09:24:10|4309|4308.5|4309.5|4309|4310|4309.5|4309|4308.5|0
1635845060000|2021-11-02 09:24:20|4310|4309.5|4310|4309|4310|4309.5|4309|4308|0
1635845070000|2021-11-02 09:24:30|4309.5|4308.5|4310|4308.5|4310|4309|4309|4308.5|0
1635845080000|2021-11-02 09:24:40||4309||4309||4309.5||4309|0
1635845090000|2021-11-02 09:24:50|4309.5|4308.5|4309.5|4308.5|4309.5|4309|4309|4308|0
1635845100000|2021-11-02 09:25:00|4310|4309|4309|4308|4310|4309.5|4309|4308|0
1635845110000|2021-11-02 09:25:10|4309.5|4308.5|4309.5|4308.5|4309.5|4309|4309|4308.5|0
1635845120000|2021-11-02 09:25:20|4310|4309|4310|4309|4310|4309|4310|4309|0
1635845130000|2021-11-02 09:25:30|4309.5|4308.5|4309|4308|4309.5|4308.5|4309|4308|0
1635845140000|2021-11-02 09:25:40|4308.5|4307.5|4309|4308|4309.5|4308.5|4308.5|4307.5|0
1635845150000|2021-11-02 09:25:50|4309.5|4308.5|4308.5|4308|4309.5|4308.5|4308|4307|0
1635845160000|2021-11-02 09:26:00|4308|4307.5|4308.5|4308|4309|4308|4307|4306.5|0
1635845170000|2021-11-02 09:26:10|4309|4307.5|4308.5|4307.5|4309|4308.5|4308|4307.5|0
1635845180000|2021-11-02 09:26:20|4309|4308|4309|4308|4309|4308|4309|4307.5|0
1635845190000|2021-11-02 09:26:30|4308.5|4307.5|4308.5|4308|4309|4308|4308|4307.5|0
1635845200000|2021-11-02 09:26:40||4307.5||4307.5||4307.5||4307.5|0
1635845210000|2021-11-02 09:26:50|4309|4308|4309.5|4308.5|4309.5|4309|4309|4308|0
1635845220000|2021-11-02 09:27:00|4309|4308|4308.5|4307.5|4309|4308|4307.5|4307|0
1635845230000|2021-11-02 09:27:10|4309|4307|4309.5|4308.5|4309.5|4309|4309|4307|0
1635845250000|2021-11-02 09:27:30|4310|4309|4311|4310|4311.5|4310.5|4310|4309|0
1635845260000|2021-11-02 09:27:40|4310.5|4309.5|4310|4309.5|4311|4310|4310|4309.5|0
1635845270000|2021-11-02 09:27:50|4310.5|4309|4310|4309|4310.5|4309|4309.5|4309|0
1635845280000|2021-11-02 09:28:00|4310.5|4309.5|4310|4309|4310.5|4310|4310|4309|0
1635845290000|2021-11-02 09:28:10|4309.5|4308.5|4309.5|4309|4310|4309|4309|4308|0
1635845300000|2021-11-02 09:28:20|4310||4310||4310||4310||0
1635845310000|2021-11-02 09:28:30|4310.5|4309.5|4310|4309.5|4311|4310|4310|4309.5|0
1635845320000|2021-11-02 09:28:40|4310.5|4309|4310.5|4309.5|4311|4310|4310.5|4309|0
1635845330000|2021-11-02 09:28:50||4310||4310||4310||4310|0
1635845340000|2021-11-02 09:29:00|4311|4309.5|4310.5|4310|4312|4311|4310.5|4309.5|0
1635845350000|2021-11-02 09:29:10|4310|4309.5|4310|4309|4310|4309.5|4310|4309|0
1635845360000|2021-11-02 09:29:20|4310.5|4309.5|4312|4311|4312.5|4311.5|4310.5|4309.5|0
1635845370000|2021-11-02 09:29:30|4312.5|4311.5|4313|4312|4314|4313|4312.5|4311.5|0
1635845390000|2021-11-02 09:29:50|4312.5|4311.5|4313.5|4312.5|4314|4312.5|4312.5|4311.5|0
1635845400000|2021-11-02 09:30:00|4313||4313.5||4313.5||4313||0
1635845410000|2021-11-02 09:30:10|4313|4312|4312.5|4311.5|4313|4312.5|4312.5|4311.5|0
1635845430000|2021-11-02 09:30:30|4313||4312.5||4313||4312.5||0
1635845440000|2021-11-02 09:30:40|4312|4311|4310.5|4310|4312|4311|4310.5|4309|0
1635845450000|2021-11-02 09:30:50|4311|4309.5|4311|4310|4311.5|4310|4311|4309.5|0
1635845460000|2021-11-02 09:31:00|4310.5|4309.5|4310|4309.5|4310.5|4309.5|4310|4309.5|0
1635845470000|2021-11-02 09:31:10|4310.5|4310|4311|4310|4311|4310|4310.5|4310|0
1635845480000|2021-11-02 09:31:20|4311.5|4310.5|4311.5|4310.5|4311.5|4310.5|4311.5|4310.5|0
1635845500000|2021-11-02 09:31:40|4312|4311|4313|4312|4313|4312|4312|4311|0
1635845510000|2021-11-02 09:31:50|4312.5|4312.5|4313|4312|4313.5|4312.5|4312.5|4311.5|0
1635845520000|2021-11-02 09:32:00|4312.5|4311.5|4311.5|4311|4312.5|4311.5|4311.5|4311|0
1635845530000|2021-11-02 09:32:10|4312|4311.5|4312|4311|4312.5|4311.5|4312|4311|0
1635845540000|2021-11-02 09:32:20|4312.5|4311.5|4313|4312.5|4313.5|4312.5|4312.5|4311.5|0
1635845550000|2021-11-02 09:32:30|4313.5|4312|4313.5|4312.5|4313.5|4312.5|4313.5|4312|0
1635845560000|2021-11-02 09:32:40|4314|4313|4314.5|4313.5|4315|4313.5|4314|4313|0
1635845570000|2021-11-02 09:32:50|4315|4314|4315|4314|4315|4314|4314|4313.5|0
1635845580000|2021-11-02 09:33:00|4314.5|4314.5|4314|4313|4314.5|4314.5|4313.5|4313|0
1635845590000|2021-11-02 09:33:10|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|4314|4313.5|0
1635845600000|2021-11-02 09:33:20||4314||4314||4314||4314|0
1635845610000|2021-11-02 09:33:30|4315|4314.5|4315|4314.5|4316|4314.5|4314.5|4314|0
1635845620000|2021-11-02 09:33:40||4314||4314||4314||4314|0
1635845630000|2021-11-02 09:33:50|4315.5|4314.5|4315.5|4315|4315.5|4315|4314.5|4314|0
1635845640000|2021-11-02 09:34:00|4316|4315.5|4315.5|4315|4316.5|4315.5|4315.5|4315|0
1635845650000|2021-11-02 09:34:10|4316|4314.5|4314.5|4313.5|4316|4314.5|4314.5|4313.5|0
1635845660000|2021-11-02 09:34:20|4315||4314.5||4315||4314.5||0
1635845670000|2021-11-02 09:34:30|4315|4314|4316|4315.5|4317|4316|4315|4314|0
1635845680000|2021-11-02 09:34:40|4316.5|4316|4316|4315|4316.5|4316|4316|4315|0
1635845690000|2021-11-02 09:34:50|4315.5|4314.5|4315.5|4314.5|4316|4314.5|4315|4314|0
1635845700000|2021-11-02 09:35:00|4316|4315|4315|4314.5|4316|4315|4315|4314.5|0
1635845710000|2021-11-02 09:35:10|4314.5|4314|4316|4314.5|4316|4315|4314|4313|0
1635845720000|2021-11-02 09:35:20||4315||4315.5||4315.5||4315|0
1635845730000|2021-11-02 09:35:30|4316.5||4316.5||4316.5||4316.5||0
1635845740000|2021-11-02 09:35:40|4316|4315|4316.5|4316|4316.5|4316|4316|4315|0
1635845750000|2021-11-02 09:35:50|4316|4315.5|4316.5|4315.5|4316.5|4316|4316|4315|0
1635845760000|2021-11-02 09:36:00|4317|4316|4316.5|4315.5|4317|4316|4316.5|4315|0
1635845770000|2021-11-02 09:36:10|4319|4316.5|4317.5|4316.5|4319|4317.5|4317|4316|0
1635845780000|2021-11-02 09:36:20|4317|4316|4315.5|4314.5|4317|4316|4315|4314.5|0
1635845790000|2021-11-02 09:36:30|4316|4315|4316.5|4315|4316.5|4315.5|4316|4315|0
1635845800000|2021-11-02 09:36:40|4317|4315.5|4317|4316|4317.5|4316.5|4317|4315|0
1635845810000|2021-11-02 09:36:50|4316.5|4315.5|4316.5|4315.5|4317|4316|4316|4315|0
1635845820000|2021-11-02 09:37:00|4316|4315|4316.5|4315|4316.5|4315.5|4316|4315|0
1635845830000|2021-11-02 09:37:10|4316|4315.5|4315.5|4314.5|4316|4315.5|4315|4314|0
1635845840000|2021-11-02 09:37:20|4315|4315|4316|4315|4316|4315|4315|4314.5|0
1635845850000|2021-11-02 09:37:30|4316.5|4315.5|4315.5|4315|4317|4316|4315.5|4314.5|0
1635845860000|2021-11-02 09:37:40|4316|4314.5|4315.5|4314.5|4316.5|4315|4315|4314|0
1635845870000|2021-11-02 09:37:50|4315|4314|4314.5|4313.5|4315|4314.5|4314.5|4313.5|0
1635845880000|2021-11-02 09:38:00|4314|4313|4313.5|4312|4314|4313|4313.5|4312|0
1635845890000|2021-11-02 09:38:10|4313|4311.5|4312.5|4311.5|4313|4312|4312|4311|0
1635845900000|2021-11-02 09:38:20|4313|4312|4311.5|4310.5|4313.5|4312|4311.5|4310.5|0
1635845910000|2021-11-02 09:38:30|4311|4310|4310|4309|4311|4310|4310|4309|0
1635845920000|2021-11-02 09:38:40|4309.5|4308.5|4310|4308.5|4310|4309|4309|4308.5|0
1635845930000|2021-11-02 09:38:50|4309.5|4309|4309.5|4309|4310|4309|4308.5|4307.5|0
1635845940000|2021-11-02 09:39:00|4309|4308.5|4309.5|4308.5|4309.5|4308.5|4308.5|4307.5|0
1635845950000|2021-11-02 09:39:10|4309|4308|4308.5|4307.5|4309|4308|4308.5|4307.5|0
1635845970000|2021-11-02 09:39:30|4309|4308|4309.5|4308.5|4309.5|4308.5|4309|4308|0
1635845980000|2021-11-02 09:39:40|4309|4308|4309|4308|4309.5|4308.5|4309|4308|0
1635845990000|2021-11-02 09:39:50|4309.5|4308.5|4308.5|4307.5|4309.5|4308.5|4308.5|4307.5|0
1635846000000|2021-11-02 09:40:00|4309||4308.5||4309||4308.5||0
1635846010000|2021-11-02 09:40:10|4307.5|4307|4307|4306|4307.5|4307|4307|4306|0
1635846020000|2021-11-02 09:40:20||4306.5||4306||4306.5||4306|0
1635846030000|2021-11-02 09:40:30|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|0
1635846040000|2021-11-02 09:40:40|4307|4307|4310|4308.5|4310|4309.5|4307|4307|0
1635846050000|2021-11-02 09:40:50|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|0
1635846060000|2021-11-02 09:41:00|4309|4308.5|4307.5|4306.5|4309|4308.5|4307|4306|0
1635846070000|2021-11-02 09:41:10|4307|4306|4307|4306|4307|4306|4306|4305|0
1635846080000|2021-11-02 09:41:20|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4305.5|4305|0
1635846090000|2021-11-02 09:41:30|4306||4306.5||4306.5||4306||0
1635846110000|2021-11-02 09:41:50|4306|4305|4305.5|4305|4306|4305|4305.5|4305|0
1635846120000|2021-11-02 09:42:00|4306|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305.5|0
1635846130000|2021-11-02 09:42:10|4307|4306|4308|4307|4308|4307|4306|4305|0
1635846150000|2021-11-02 09:42:30|4308.5|4307.5|4309|4308|4309.5|4309|4308.5|4307.5|0
1635846160000|2021-11-02 09:42:40|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|0
1635846170000|2021-11-02 09:42:50|4310|4309|4309.5|4309|4310|4309.5|4309.5|4308.5|0
1635846180000|2021-11-02 09:43:00|4310|4309.5|4311|4310|4311|4310|4310|4309.5|0
1635846190000|2021-11-02 09:43:10|4311.5|4310.5|4311|4310|4311.5|4310.5|4310.5|4310|0
1635846200000|2021-11-02 09:43:20|4311.5|4310.5|4311|4310.5|4311.5|4310.5|4311|4310.5|0
1635846210000|2021-11-02 09:43:30|4311.5|4311|4312|4311.5|4312|4311.5|4311.5|4311|0
1635846220000|2021-11-02 09:43:40||4311||4311||4311||4311|0
1635846230000|2021-11-02 09:43:50||4311.5||4311.5||4311.5||4311.5|0
1635846240000|2021-11-02 09:44:00|4312.5||4312.5||4312.5||4312||0
1635846250000|2021-11-02 09:44:10|4312|4311|4311|4310|4312|4311.5|4310.5|4310|0
1635846260000|2021-11-02 09:44:20|4310.5||4311||4311||4310.5||0
1635846280000|2021-11-02 09:44:40|4311.5|4310.5|4312.5|4311.5|4312.5|4311.5|4311.5|4310.5|0
1635846290000|2021-11-02 09:44:50|4313|4312|4313|4312|4313|4312|4313|4312|0
1635846300000|2021-11-02 09:45:00|4313.5||4313||4313.5||4313||0
1635846310000|2021-11-02 09:45:10|4313.5|4312.5|4312|4311|4313.5|4312.5|4312|4311|0
1635846320000|2021-11-02 09:45:20|4311.5|4310.5|4311|4310|4311.5|4310.5|4310.5|4310|0
1635846340000|2021-11-02 09:45:40|4311.5|4310.5|4311.5|4310.5|4311.5|4311|4311.5|4310.5|0
1635846350000|2021-11-02 09:45:50|4311|4310|4310.5|4310|4311|4310|4310.5|4310|0
1635846360000|2021-11-02 09:46:00|4310|4309.5|4308|4307|4310|4309.5|4307|4306.5|0
1635846370000|2021-11-02 09:46:10|4308.5|4307.5|4309|4308|4309.5|4308.5|4308.5|4307.5|0
1635846380000|2021-11-02 09:46:20|4309.5|4308.5|4309.5|4308.5|4309.5|4309|4309.5|4308.5|0
1635846390000|2021-11-02 09:46:30|4310|4309|4311|4310|4311|4310.5|4310|4309|0
1635846400000|2021-11-02 09:46:40|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|4310|4309.5|0
1635846410000|2021-11-02 09:46:50|4311|4310|4310.5|4309.5|4311|4310|4310.5|4309.5|0
1635846420000|2021-11-02 09:47:00|4311.5|4310|4310.5|4309.5|4311.5|4310|4310.5|4309.5|0
1635846430000|2021-11-02 09:47:10|4311|4310|4312|4311|4312|4311|4310|4309.5|0
1635846440000|2021-11-02 09:47:20|4311.5|4311.5|4313.5|4312|4313.5|4312.5|4311.5|4311.5|0
1635846450000|2021-11-02 09:47:30|4313|4312.5|4313.5|4312.5|4313.5|4313|4313|4312.5|0
1635846460000|2021-11-02 09:47:40|4313|4312|4313.5|4312.5|4313.5|4312.5|4313|4312|0
1635846470000|2021-11-02 09:47:50|4313|4312|4312.5|4312|4313|4312.5|4312.5|4312|0
1635846480000|2021-11-02 09:48:00||4311.5||4311.5||4311.5||4311.5|0
1635846490000|2021-11-02 09:48:10|4313|4312|4312|4311|4313|4312|4312|4311|0
1635846510000|2021-11-02 09:48:30|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312|4311.5|0
1635846520000|2021-11-02 09:48:40|4312||4312||4312||4312||0
1635846530000|2021-11-02 09:48:50|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4310.5|0
1635846540000|2021-11-02 09:49:00|4311|4310.5|4311|4309.5|4311|4311|4310|4309.5|0
1635846550000|2021-11-02 09:49:10|4311.5|4310|4312|4311|4312|4311|4311.5|4310|0
1635846560000|2021-11-02 09:49:20||4310.5||4310.5||4310.5||4310.5|0
1635846570000|2021-11-02 09:49:30|4311.5|4310|4310|4309.5|4311.5|4310|4310|4309.5|0
1635846580000|2021-11-02 09:49:40|4309|4309|4310|4308.5|4310|4309.5|4309|4308.5|0
1635846590000|2021-11-02 09:49:50|4309.5|4308|4309|4308|4309.5|4308.5|4308|4307.5|0
1635846600000|2021-11-02 09:50:00|4308.5|4307.5|4308.5|4308|4309|4308|4308.5|4307.5|0
1635846610000|2021-11-02 09:50:10|4309||4309||4309||4309||0
1635846620000|2021-11-02 09:50:20|4309.5|4308.5|4310|4309|4310.5|4309.5|4309.5|4308.5|0
1635846630000|2021-11-02 09:50:30|4309.5|4308.5|4310|4309|4310|4309|4309.5|4308.5|0
1635846640000|2021-11-02 09:50:40|4310.5||4310||4310.5||4310||0
1635846650000|2021-11-02 09:50:50||4309.5||4309.5||4309.5||4309.5|0
1635846660000|2021-11-02 09:51:00|4310.5|4310|4311.5|4310.5|4312|4311|4310.5|4310|0
1635846670000|2021-11-02 09:51:10|4311|4310|4312|4311|4312|4311|4311|4310|0
1635846680000|2021-11-02 09:51:20||4311.5||4311||4311.5||4311|0
1635846710000|2021-11-02 09:51:50|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|0
1635846720000|2021-11-02 09:52:00|4313|4312|4313|4312|4313|4312.5|4313|4312|0
1635846730000|2021-11-02 09:52:10|4313.5|4312.5|4314.5|4313.5|4314.5|4313.5|4313.5|4312.5|0
1635846740000|2021-11-02 09:52:20||4314||4313.5||4314||4313.5|0
1635846760000|2021-11-02 09:52:40||4314||4314||4314||4314|0
1635846770000|2021-11-02 09:52:50|4314|4313.5|4314|4313|4314|4313.5|4314|4313|0
1635846780000|2021-11-02 09:53:00|4313.5|4313.5|4314|4313.5|4314|4313.5|4313.5|4313.5|0
1635846790000|2021-11-02 09:53:10|4314.5|4313|4314|4312.5|4314.5|4313|4313|4312.5|0
1635846800000|2021-11-02 09:53:20|4313.5|4313|4314.5|4313.5|4314.5|4313.5|4313.5|4313|0
1635846810000|2021-11-02 09:53:30|4315|4314|4315|4314|4315.5|4314.5|4315|4314|0
1635846820000|2021-11-02 09:53:40|4314.5|4313.5|4313|4312|4314.5|4313.5|4313|4312|0
1635846830000|2021-11-02 09:53:50|4312.5|4311.5|4314|4313|4314|4313|4312.5|4311.5|0
1635846840000|2021-11-02 09:54:00|4313.5|4312.5|4313.5|4312.5|4314|4312.5|4313|4312|0
1635846850000|2021-11-02 09:54:10|4314||4313.5||4314||4313.5||0
1635846870000|2021-11-02 09:54:30|4313|4312|4313|4312|4313|4312.5|4312.5|4311.5|0
1635846880000|2021-11-02 09:54:40|4313.5|4312.5|4314|4313|4314.5|4313|4313.5|4312.5|0
1635846890000|2021-11-02 09:54:50|4314.5|4313.5|4315|4314|4315|4314|4314.5|4313.5|0
1635846900000|2021-11-02 09:55:00|4314.5|4314.5|4316|4315|4316.5|4315.5|4314.5|4314.5|0
1635846910000|2021-11-02 09:55:10||4315.5||4315||4315.5||4315|0
1635846920000|2021-11-02 09:55:20|4316.5|4315.5|4316.5|4316|4316.5|4316|4316.5|4315.5|0
1635846930000|2021-11-02 09:55:30|4317|4316.5|4317.5|4316.5|4317.5|4316.5|4317|4316.5|0
1635846950000|2021-11-02 09:55:50||4317||4317||4317||4317|0
1635846960000|2021-11-02 09:56:00|4317|4316.5|4315.5|4315|4317|4316.5|4315.5|4315|0
1635846970000|2021-11-02 09:56:10|4316|4315.5|4316|4315.5|4316.5|4316|4316|4315.5|0
1635846980000|2021-11-02 09:56:20|4316.5||4316.5||4316.5||4316||0
1635846990000|2021-11-02 09:56:30|4317|4316|4317|4316.5|4317.5|4316.5|4317|4316|0
1635847000000|2021-11-02 09:56:40|4317.5||4317.5||4317.5||4317.5||0
1635847010000|2021-11-02 09:56:50|4317|4316|4317.5|4316|4317.5|4316|4316.5|4316|0
1635847020000|2021-11-02 09:57:00|4317||4317||4317||4316.5||0
1635847040000|2021-11-02 09:57:20|4316.5|4315.5|4315.5|4315|4316.5|4315.5|4315|4314|0
1635847050000|2021-11-02 09:57:30|4316|4314.5|4316.5|4315.5|4316.5|4316|4316|4314.5|0
1635847060000|2021-11-02 09:57:40|4317.5|4316|4317.5|4316.5|4317.5|4316.5|4317.5|4315.5|0
1635847080000|2021-11-02 09:58:00||4317||4316.5||4317||4316.5|0
1635847090000|2021-11-02 09:58:10|4317|4317|4317.5|4316.5|4318|4317.5|4317|4316.5|0
1635847100000|2021-11-02 09:58:20|4318|4317|4318.5|4317.5|4318.5|4318|4318|4316.5|0
1635847110000|2021-11-02 09:58:30|4319|4318|4319|4318|4319|4318|4319|4318|0
1635847120000|2021-11-02 09:58:40|4319.5|4318.5|4321|4320|4321.5|4320.5|4319.5|4318.5|0
1635847130000|2021-11-02 09:58:50|4320.5|4319.5|4321|4320|4321|4320|4320|4319|0
1635847140000|2021-11-02 09:59:00|4320.5|4319.5|4320|4319|4320.5|4320|4319.5|4319|0
1635847150000|2021-11-02 09:59:10|4320.5|4319.5|4321|4320.5|4321|4320.5|4320.5|4319.5|0
1635847160000|2021-11-02 09:59:20||4320||4320||4320||4320|0
1635847170000|2021-11-02 09:59:30|4321.5|4320.5|4321.5|4320.5|4322|4321|4321.5|4320|0
1635847180000|2021-11-02 09:59:40|4322|4321|4322|4321|4322.5|4322|4322|4321|0
1635847190000|2021-11-02 09:59:50|4321.5|4320.5|4321.5|4320.5|4321.5|4321|4321|4320.5|0
1635847200000|2021-11-02 10:00:00|4321|4320|4320|4319|4321|4320|4320|4319|0
1635847210000|2021-11-02 10:00:10|4320.5|4319.5|4320|4319|4320.5|4319.5|4320|4319|0
1635847220000|2021-11-02 10:00:20|4320.5|4319.5|4320.5|4319.5|4320.5|4319.5|4320.5|4319|0
1635847230000|2021-11-02 10:00:30|4320|4320|4320.5|4319.5|4320.5|4320|4320|4319|0
1635847240000|2021-11-02 10:00:40|4320|4319|4320.5|4319.5|4320.5|4319.5|4319.5|4319|0
1635847250000|2021-11-02 10:00:50|4320|4320|4319.5|4319|4320|4320|4319.5|4318.5|0
1635847260000|2021-11-02 10:01:00|4319|4318.5|4320|4319.5|4320.5|4319.5|4318.5|4318|0
1635847280000|2021-11-02 10:01:20|4320.5|4320|4320.5|4319.5|4320.5|4320|4320.5|4319.5|0
1635847300000|2021-11-02 10:01:40|4320|4319|4320.5|4319.5|4320.5|4319.5|4320|4319|0
1635847310000|2021-11-02 10:01:50|4320|4319|4319.5|4318.5|4320|4319.5|4319.5|4318.5|0
1635847320000|2021-11-02 10:02:00|4319|4318|4318|4317|4319|4318|4318|4317|0
1635847330000|2021-11-02 10:02:10|4317.5|4316.5|4316|4315|4317.5|4316.5|4316|4315|0
1635847340000|2021-11-02 10:02:20|4316.5||4316||4316.5||4316||0
1635847360000|2021-11-02 10:02:40|4315.5|4314.5|4315.5|4314.5|4316|4314.5|4315.5|4314.5|0
1635847370000|2021-11-02 10:02:50|4316||4315.5||4316||4315.5||0
1635847380000|2021-11-02 10:03:00|4315|4314|4314.5|4313.5|4315|4314|4314.5|4313.5|0
1635847390000|2021-11-02 10:03:10|4314|4314|4314.5|4313.5|4314.5|4314|4314|4313.5|0
1635847400000|2021-11-02 10:03:20|4315|4314|4315|4314|4315|4314|4315|4314|0
1635847410000|2021-11-02 10:03:30|4314.5|4313.5|4314.5|4313.5|4315|4313.5|4314.5|4313.5|0
1635847420000|2021-11-02 10:03:40|4314|4313|4313|4312.5|4314|4313.5|4313|4312.5|0
1635847430000|2021-11-02 10:03:50|4312.5|4312|4313.5|4313|4314|4313|4312.5|4311.5|0
1635847440000|2021-11-02 10:04:00|4314|4313.5|4313|4312|4314|4313.5|4312.5|4311.5|0
1635847450000|2021-11-02 10:04:10|4312.5|4311.5|4314|4313|4314|4313|4312.5|4311.5|0
1635847470000|2021-11-02 10:04:30|4314.5|4313.5|4315|4314.5|4315.5|4314.5|4314.5|4313.5|0
1635847480000|2021-11-02 10:04:40|4314.5|4314|4314.5|4313.5|4314.5|4314|4314|4313.5|0
1635847490000|2021-11-02 10:04:50|4315|4314|4315.5|4314.5|4316|4315|4315|4314|0
1635847500000|2021-11-02 10:05:00|4315|4314|4315|4314|4315|4314.5|4314|4313.5|0
1635847510000|2021-11-02 10:05:10|4315.5|4314.5|4315.5|4314.5|4316|4314.5|4315|4314|0
1635847520000|2021-11-02 10:05:20||4315||4315||4315||4315|0
1635847530000|2021-11-02 10:05:30|4315|4314.5|4314|4313.5|4315.5|4314.5|4314|4313.5|0
1635847540000|2021-11-02 10:05:40|4314.5|4314|4316|4315|4316|4315|4314.5|4314|0
1635847550000|2021-11-02 10:05:50|4315.5|4314.5|4315|4313.5|4315.5|4314.5|4315|4313.5|0
1635847560000|2021-11-02 10:06:00|4314.5|4313|4314.5|4313.5|4314.5|4313.5|4313.5|4312.5|0
1635847570000|2021-11-02 10:06:10||4313||4313||4313.5||4313|0
1635847580000|2021-11-02 10:06:20||4313.5||4313.5||4314||4313|0
1635847590000|2021-11-02 10:06:30||4314||4313.5||4314||4313.5|0
1635847600000|2021-11-02 10:06:40|4314|4314|4314.5|4313.5|4314.5|4314|4314|4313.5|0
1635847610000|2021-11-02 10:06:50|4314|4313|4314|4313|4314|4313.5|4314|4313|0
1635847620000|2021-11-02 10:07:00||4313.5||4313.5||4313.5||4313|0
1635847630000|2021-11-02 10:07:10|4313.5|4313|4313.5|4312.5|4313.5|4313|4313|4312.5|0
1635847640000|2021-11-02 10:07:20|4314|4313|4315|4313.5|4315|4313.5|4314|4313|0
1635847650000|2021-11-02 10:07:30|4314.5|4314|4314.5|4313.5|4314.5|4314|4314.5|4313.5|0
1635847660000|2021-11-02 10:07:40|4314|4313|4314|4313|4314|4313.5|4313.5|4313|0
1635847670000|2021-11-02 10:07:50|4313.5|4313.5|4314.5|4313.5|4315|4313.5|4313.5|4313.5|0
1635847690000|2021-11-02 10:08:10|4315|4314|4315|4314|4315|4314|4315|4314|0
1635847700000|2021-11-02 10:08:20|4315.5|4314.5|4316|4314.5|4316|4315|4315.5|4314.5|0
1635847710000|2021-11-02 10:08:30|4315.5||4315.5||4316||4315.5||0
1635847720000|2021-11-02 10:08:40|4315|4314|4315.5|4314.5|4315.5|4314.5|4315|4314|0
1635847730000|2021-11-02 10:08:50|4316.5|4315|4316.5|4315.5|4316.5|4316|4316|4315|0
1635847740000|2021-11-02 10:09:00|4319|4316|4317|4316|4319|4318|4316.5|4316|0
1635847750000|2021-11-02 10:09:10|4316.5|4315.5|4316.5|4316|4316.5|4316|4316|4315.5|0
1635847760000|2021-11-02 10:09:20||4315.5||4315.5||4315.5||4315.5|0
1635847770000|2021-11-02 10:09:30|4317|4316|4318|4317|4318|4317|4317|4316|0
1635847780000|2021-11-02 10:09:40|4317.5|4317.5|4317.5|4316.5|4318|4317.5|4317.5|4316|0
1635847790000|2021-11-02 10:09:50|4317|4316|4316.5|4315.5|4317|4316.5|4316.5|4315.5|0
1635847800000|2021-11-02 10:10:00|4316|4315|4316|4315|4316|4315.5|4315.5|4315|0
1635847810000|2021-11-02 10:10:10|4316.5|4315.5|4317|4316|4317|4316|4316.5|4315.5|0
1635847820000|2021-11-02 10:10:20|4317.5|4316.5|4317|4316|4317.5|4317|4317|4316|0
1635847830000|2021-11-02 10:10:30||4316.5||4316.5||4316.5||4316.5|0
1635847840000|2021-11-02 10:10:40|4317.5|4317|4317.5|4316.5|4318.5|4317.5|4317|4316|0
1635847850000|2021-11-02 10:10:50||4317||4316.5||4317||4316.5|0
1635847860000|2021-11-02 10:11:00|4318|4317|4318.5|4318|4318.5|4318|4318|4316.5|0
1635847870000|2021-11-02 10:11:10|4318|4317.5|4318|4317|4318|4317.5|4318|4317|0
1635847880000|2021-11-02 10:11:20||4317.5||4317.5||4317.5||4317.5|0
1635847900000|2021-11-02 10:11:40|4318.5||4318.5||4318.5||4318.5||0
1635847920000|2021-11-02 10:12:00|4318||4318||4318||4318||0
1635847930000|2021-11-02 10:12:10|4318.5||4318.5||4318.5||4318.5||0
1635847960000|2021-11-02 10:12:40|4318|4318|4318.5|4318|4318.5|4318|4318|4318|0
1635847970000|2021-11-02 10:12:50|4319|4317.5|4319|4318|4319|4318.5|4318|4317.5|0
1635847980000|2021-11-02 10:13:00|4318.5|4318.5|4319|4318|4319|4318.5|4318.5|4317.5|0
1635847990000|2021-11-02 10:13:10||4318.5||4318.5||4318.5||4318.5|0
1635848010000|2021-11-02 10:13:30|4319.5|4319|4318.5|4317.5|4320|4319|4318.5|4317.5|0
1635848020000|2021-11-02 10:13:40|4319|4318|4320|4319|4320|4319|4318.5|4317.5|0
1635848030000|2021-11-02 10:13:50|4320.5|4319.5|4321|4320|4321|4320.5|4320.5|4319.5|0
1635848040000|2021-11-02 10:14:00||4320.5||4320||4320.5||4320|0
1635848050000|2021-11-02 10:14:10|4320.5|4319.5|4321|4320|4321|4320|4320.5|4319.5|0
1635848070000|2021-11-02 10:14:30|4320.5|4320.5|4320.5|4320|4320.5|4320.5|4320.5|4320|0
1635848080000|2021-11-02 10:14:40|4321|4320.5|4321|4320|4321|4320.5|4321|4320|0
1635848090000|2021-11-02 10:14:50|4320.5|4319.5|4321|4320.5|4321|4320.5|4320.5|4319.5|0
1635848100000|2021-11-02 10:15:00|4320.5|4320|4321|4320.5|4321.5|4320.5|4320.5|4319.5|0
1635848110000|2021-11-02 10:15:10|4321.5|4320|4321.5|4320.5|4321.5|4320.5|4321|4320|0
1635848120000|2021-11-02 10:15:20|4321|4320|4322|4321|4322|4321.5|4321|4320|0
1635848130000|2021-11-02 10:15:30|4321.5||4321.5||4321.5||4321.5||0
1635848140000|2021-11-02 10:15:40|4322|4320.5|4321|4320|4322|4320.5|4320.5|4320|0
1635848170000|2021-11-02 10:16:10|4320.5|4319.5|4320|4319|4320.5|4319.5|4320|4319|0
1635848180000|2021-11-02 10:16:20|4319.5|4318.5|4320.5|4319.5|4321|4320|4319|4318.5|0
1635848190000|2021-11-02 10:16:30|4320|4319|4319|4318|4320|4319|4318.5|4317.5|0
1635848200000|2021-11-02 10:16:40|4319.5|4318.5|4321|4320|4321|4320.5|4319.5|4318.5|0
1635848210000|2021-11-02 10:16:50|4320.5|4319.5|4320.5|4320|4320.5|4320|4320.5|4319.5|0
1635848220000|2021-11-02 10:17:00|4320|4319.5|4320.5|4319.5|4320.5|4319.5|4320|4319|0
1635848230000|2021-11-02 10:17:10|4320|4319|4320.5|4319.5|4320.5|4319.5|4319.5|4319|0
1635848240000|2021-11-02 10:17:20|4320|4319|4319.5|4318|4320|4319|4319|4318|0
1635848250000|2021-11-02 10:17:30|4319|4318.5|4320.5|4319.5|4320.5|4319.5|4319|4318.5|0
1635848260000|2021-11-02 10:17:40|4320||4320||4320||4320||0
1635848270000|2021-11-02 10:17:50|4320.5||4320.5||4320.5||4320.5||0
1635848300000|2021-11-02 10:18:20|4321|4320|4321|4320.5|4321|4320.5|4320.5|4320|0
1635848310000|2021-11-02 10:18:30|4320.5|4320|4321.5|4320.5|4322|4321|4320.5|4319.5|0
1635848320000|2021-11-02 10:18:40|4321|4320|4322|4321|4322|4321|4321|4320|0
1635848330000|2021-11-02 10:18:50|4321.5||4322||4322||4321.5||0
1635848340000|2021-11-02 10:19:00||4321.5||4321.5||4321.5||4321.5|0
1635848350000|2021-11-02 10:19:10|4322.5|4322|4323.5|4322.5|4323.5|4322.5|4322.5|4321.5|0
1635848360000|2021-11-02 10:19:20|4323||4323.5||4323.5||4323||0
1635848370000|2021-11-02 10:19:30|4324|4323|4323.5|4322.5|4324.5|4323.5|4323|4322.5|0
1635848380000|2021-11-02 10:19:40|4324|4323|4324|4323|4324|4323.5|4323.5|4323|0
1635848390000|2021-11-02 10:19:50|4323.5|4322.5|4322.5|4322|4323.5|4323|4322|4321.5|0
1635848400000|2021-11-02 10:20:00|4323|4322.5|4323|4322.5|4323|4322.5|4323|4322.5|0
1635848410000|2021-11-02 10:20:10|4323.5||4323.5||4324||4323.5||0
1635848420000|2021-11-02 10:20:20|4324|4323|4324|4323|4324|4323|4324|4323|0
1635848430000|2021-11-02 10:20:30|4324.5|4323.5|4325|4324|4325|4324|4324|4323.5|0
1635848440000|2021-11-02 10:20:40|4324.5|4323|4324|4323.5|4324.5|4323.5|4324|4323|0
1635848450000|2021-11-02 10:20:50|4323.5|4323|4324|4323|4324|4323|4323.5|4323|0
1635848460000|2021-11-02 10:21:00|4324.5|4323.5|4324|4323.5|4325|4324.5|4324|4323.5|0
1635848470000|2021-11-02 10:21:10|4323.5|4323|4324|4323|4324|4323.5|4323.5|4322.5|0
1635848480000|2021-11-02 10:21:20|4323.5|4322.5|4323.5|4322.5|4324|4322.5|4323|4322.5|0
1635848490000|2021-11-02 10:21:30|4323|4323|4324|4323|4324|4323.5|4323|4322.5|0
1635848500000|2021-11-02 10:21:40|4323.5|4322.5|4324|4323.5|4324|4323.5|4323|4322.5|0
1635848510000|2021-11-02 10:21:50|4324.5|4324|4324.5|4324|4324.5|4324|4324|4324|0
1635848520000|2021-11-02 10:22:00|4325|4324.5|4325|4324|4325|4324.5|4325|4324|0
1635848530000|2021-11-02 10:22:10|4324.5|4323.5|4325.5|4325|4325.5|4325|4324|4323.5|0
1635848540000|2021-11-02 10:22:20|4325|4324.5|4324.5|4324|4325|4324.5|4324.5|4323.5|0
1635848550000|2021-11-02 10:22:30|4325|4324.5|4326.5|4325.5|4326.5|4325.5|4325|4324.5|0
1635848570000|2021-11-02 10:22:50|4326|4325|4326|4325|4326|4325|4326|4325|0
1635848580000|2021-11-02 10:23:00|4325.5|4324.5|4325.5|4324.5|4325.5|4324.5|4325.5|4324.5|0
1635848590000|2021-11-02 10:23:10|4326|4325|4326|4325.5|4326|4325.5|4325.5|4325|0
1635848600000|2021-11-02 10:23:20|4326.5|4326|4328.5|4328|4329|4328|4326.5|4326|0
1635848610000|2021-11-02 10:23:30|4329|4328.5|4329|4328.5|4329|4328.5|4329|4328.5|0
1635848620000|2021-11-02 10:23:40|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4329|0
1635848630000|2021-11-02 10:23:50|4329|4328.5|4330|4329.5|4331|4330|4329|4328.5|0
1635848640000|2021-11-02 10:24:00|4330.5|4330|4330.5|4330|4330.5|4330|4330.5|4329.5|0
1635848650000|2021-11-02 10:24:10|4331|4330.5|4331|4330.5|4331.5|4330.5|4330.5|4329.5|0
1635848660000|2021-11-02 10:24:20|4331.5|4330|4331.5|4331|4331.5|4331|4331.5|4330|0
1635848680000|2021-11-02 10:24:40|4332|4331.5|4332|4331.5|4332.5|4332|4331|4330.5|0
1635848690000|2021-11-02 10:24:50|4332.5||4332.5||4332.5||4332.5||0
1635848700000|2021-11-02 10:25:00|4332|4332|4333|4332.5|4333|4332.5|4332|4332|0
1635848710000|2021-11-02 10:25:10||4332||4332||4332.5||4332|0
1635848720000|2021-11-02 10:25:20|4332.5|4332.5|4332|4331.5|4333|4332.5|4331.5|4331|0
1635848730000|2021-11-02 10:25:30|4333|4332|4334|4333|4334|4333|4333|4332|0
1635848740000|2021-11-02 10:25:40|4334.5|4333.5|4334|4333.5|4334.5|4333.5|4334|4333.5|0
1635848750000|2021-11-02 10:25:50|4334.5|4334|4337.5|4336.5|4337.5|4336.5|4334.5|4333.5|0
1635848760000|2021-11-02 10:26:00|4337|4337|4337|4336|4337.5|4337|4336.5|4335.5|0
1635848770000|2021-11-02 10:26:10||4336.5||4336||4336.5||4336|0
1635848780000|2021-11-02 10:26:20||4335.5||4336.5||4336.5||4335.5|0
1635848790000|2021-11-02 10:26:30|4337.5|4337|4337|4336.5|4338.5|4337.5|4337|4336.5|0
1635848800000|2021-11-02 10:26:40|4336.5|4336|4335|4334.5|4337.5|4336.5|4335|4334|0
1635848810000|2021-11-02 10:26:50|4335.5|4335|4337|4336.5|4337.5|4336.5|4335|4334.5|0
1635848820000|2021-11-02 10:27:00|4337.5|4336|4337|4336|4337.5|4336.5|4336.5|4336|0
1635848830000|2021-11-02 10:27:10|4337.5|4337|4337|4336.5|4337.5|4337|4337|4336.5|0
1635848840000|2021-11-02 10:27:20|4337.5|4337|4337|4336|4337.5|4337|4336.5|4335.5|0
1635848850000|2021-11-02 10:27:30|4336.5|4335.5|4336|4335|4336.5|4336|4336|4335|0
1635848860000|2021-11-02 10:27:40|4335.5|4334.5|4333.5|4332.5|4335.5|4334.5|4333.5|4332.5|0
1635848870000|2021-11-02 10:27:50|4334|4333|4333.5|4333|4334|4333.5|4333|4332.5|0
1635848880000|2021-11-02 10:28:00|4333|4332.5|4332|4330.5|4333|4332.5|4331|4330.5|0
1635848890000|2021-11-02 10:28:10|4331.5|4331|4330|4329.5|4332|4331|4330|4329.5|0
1635848900000|2021-11-02 10:28:20|4329.5|4329|4330|4329|4330|4329|4329.5|4329|0
1635848910000|2021-11-02 10:28:30|4329.5|4328.5|4330|4329|4330|4329|4329.5|4328.5|0
1635848930000|2021-11-02 10:28:50|4330.5|4329.5|4328.5|4328|4330.5|4329.5|4328.5|4328|0
1635848940000|2021-11-02 10:29:00|4329||4328.5||4329||4328.5||0
1635848950000|2021-11-02 10:29:10|4329|4328.5|4330|4329|4330.5|4329|4328.5|4328.5|0
1635848960000|2021-11-02 10:29:20|4329.5|4329.5|4331|4330.5|4331|4330.5|4329.5|4329.5|0
1635848970000|2021-11-02 10:29:30|4330.5|4330|4331|4330|4331|4330|4330.5|4329.5|0
1635848980000|2021-11-02 10:29:40|4331.5|4330.5|4332|4331|4332|4331.5|4331.5|4330.5|0
1635848990000|2021-11-02 10:29:50|4331.5|4330.5|4332.5|4331.5|4332.5|4331.5|4331.5|4330.5|0
1635849000000|2021-11-02 10:30:00|4332|4331|4332.5|4331.5|4334|4333|4331.5|4330.5|0
1635849010000|2021-11-02 10:30:10|4332|4331|4331.5|4330.5|4332|4331|4331.5|4330.5|0
1635849020000|2021-11-02 10:30:20|4331|4330|4331|4330|4331|4330.5|4331|4330|0
1635849030000|2021-11-02 10:30:30|4330.5|4330.5|4330.5|4330|4330.5|4330.5|4330.5|4330|0
1635849040000|2021-11-02 10:30:40|4331||4331||4331||4331||0
1635849060000|2021-11-02 10:31:00|4330.5|4329.5|4329|4328.5|4330.5|4329.5|4329|4328.5|0
1635849080000|2021-11-02 10:31:20|4329.5||4329.5||4329.5||4329.5||0
1635849090000|2021-11-02 10:31:30|4330|4329|4332.5|4332|4333|4332.5|4330|4329|0
1635849100000|2021-11-02 10:31:40|4332|4331.5|4333|4332|4333|4332.5|4332|4331|0
1635849110000|2021-11-02 10:31:50|4332.5|4331.5|4332.5|4331.5|4332.5|4332|4332|4331.5|0
1635849120000|2021-11-02 10:32:00||4332||4331.5||4332||4331.5|0
1635849130000|2021-11-02 10:32:10|4332|4331|4332.5|4331.5|4332.5|4332|4331.5|4331|0
1635849150000|2021-11-02 10:32:30|4332|4331|4331.5|4330.5|4332|4331|4330.5|4330|0
1635849160000|2021-11-02 10:32:40|4331||4331.5||4331.5||4331||0
1635849170000|2021-11-02 10:32:50|4331|4331|4331.5|4331|4331.5|4331|4331|4331|0
1635849180000|2021-11-02 10:33:00|4332|4331.5|4332.5|4331.5|4333|4332|4332|4331.5|0
1635849190000|2021-11-02 10:33:10|4332|4331|4333|4332|4333.5|4332.5|4331.5|4331|0
1635849200000|2021-11-02 10:33:20|4333.5|4332.5|4333.5|4332.5|4333.5|4333|4333|4332|0
1635849210000|2021-11-02 10:33:30|4334|4333|4334|4333|4334|4333.5|4333.5|4332.5|0
1635849220000|2021-11-02 10:33:40|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4332.5|4332|0
1635849230000|2021-11-02 10:33:50|4334|4333|4334.5|4333.5|4334.5|4334|4334|4333|0
1635849240000|2021-11-02 10:34:00|4334|4333|4335|4334|4335|4334|4334|4333|0
1635849250000|2021-11-02 10:34:10|4334.5|4333.5|4335|4333.5|4335|4334|4334.5|4333.5|0
1635849260000|2021-11-02 10:34:20|4335.5|4334|4335.5|4334.5|4335.5|4334.5|4335.5|4334|0
1635849270000|2021-11-02 10:34:30|4335|4335|4336.5|4335.5|4336.5|4336|4335|4335|0
1635849280000|2021-11-02 10:34:40|4336|4336|4337|4336|4337|4336|4336|4335.5|0
1635849290000|2021-11-02 10:34:50|4336.5|4335.5|4337|4336|4337|4336|4336|4335.5|0
1635849300000|2021-11-02 10:35:00|4337.5|4336.5|4337.5|4337|4338|4337.5|4337|4336|0
1635849310000|2021-11-02 10:35:10|4338|4337.5|4338|4337|4338|4337.5|4338|4337|0
1635849320000|2021-11-02 10:35:20|4337.5||4338||4338||4337.5||0
1635849330000|2021-11-02 10:35:30|4338.5|4337.5|4338|4337|4339|4338|4338|4337|0
1635849340000|2021-11-02 10:35:40|4337.5|4336.5|4338.5|4337.5|4338.5|4337.5|4337.5|4336.5|0
1635849350000|2021-11-02 10:35:50|4338|4337|4337.5|4336.5|4338.5|4337.5|4337|4336|0
1635849360000|2021-11-02 10:36:00|4337|4337|4337.5|4336.5|4337.5|4337|4337|4336.5|0
1635849370000|2021-11-02 10:36:10|4338|4337.5|4337.5|4337|4338.5|4337.5|4337.5|4336.5|0
1635849380000|2021-11-02 10:36:20|4338|4336.5|4336.5|4336|4338|4337|4336.5|4335.5|0
1635849390000|2021-11-02 10:36:30|4337||4337||4337.5||4337||0
1635849400000|2021-11-02 10:36:40|4336.5|4334.5|4336.5|4335.5|4337.5|4336.5|4336|4334.5|0
1635849410000|2021-11-02 10:36:50|4337|4336|4337.5|4336.5|4337.5|4336.5|4337|4336|0
1635849440000|2021-11-02 10:37:20|4338|4337|4338.5|4337.5|4338.5|4337.5|4338|4337|0
1635849450000|2021-11-02 10:37:30|4339|4338|4338|4337.5|4339|4338.5|4338|4337.5|0
1635849460000|2021-11-02 10:37:40|4338.5||4338.5||4338.5||4338.5||0
1635849470000|2021-11-02 10:37:50|4338|4337|4338.5|4337.5|4339|4338|4337.5|4337|0
1635849480000|2021-11-02 10:38:00|4338|4337|4338|4337|4338|4337.5|4337|4336|0
1635849490000|2021-11-02 10:38:10|4338.5|4337.5|4337|4336|4339|4338|4337|4336|0
1635849500000|2021-11-02 10:38:20|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336|4335|0
1635849510000|2021-11-02 10:38:30|4337||4336.5||4337||4336.5||0
1635849520000|2021-11-02 10:38:40|4336|4336|4336|4335.5|4336|4336|4336|4335.5|0
1635849530000|2021-11-02 10:38:50|4336.5|4336|4337.5|4336.5|4337.5|4336.5|4336.5|4336|0
1635849540000|2021-11-02 10:39:00|4337|4336|4338|4337|4338|4337|4336.5|4335.5|0
1635849550000|2021-11-02 10:39:10|4337.5|4336.5|4337.5|4337|4338|4337|4337.5|4336.5|0
1635849560000|2021-11-02 10:39:20|4338|4336.5|4337.5|4337|4338|4337|4337.5|4336.5|0
1635849570000|2021-11-02 10:39:30|4338|4337.5|4338.5|4338|4338.5|4338|4338|4337.5|0
1635849580000|2021-11-02 10:39:40|4339|4338.5|4340|4339.5|4340|4339.5|4339|4338.5|0
1635849590000|2021-11-02 10:39:50||4339||4339||4339||4339|0
1635849600000|2021-11-02 10:40:00|4339.5||4339.5||4339.5||4339.5||0
1635849610000|2021-11-02 10:40:10|4340|4338.5|4340|4339|4340|4339.5|4340|4338.5|0
1635849630000|2021-11-02 10:40:30|4340.5|4339.5|4340|4339|4341.5|4340.5|4340|4339|0
1635849640000|2021-11-02 10:40:40|4339.5|4338.5|4339.5|4338.5|4339.5|4339|4339|4338.5|0
1635849650000|2021-11-02 10:40:50|4340|4339|4339.5|4338.5|4340|4339|4339.5|4338.5|0
1635849660000|2021-11-02 10:41:00|4340|4339|4340|4339.5|4340|4339.5|4340|4339|0
1635849670000|2021-11-02 10:41:10|4340.5||4340.5||4340.5||4340||0
1635849680000|2021-11-02 10:41:20|4341|4340|4341.5|4340.5|4341.5|4340.5|4341|4340|0
1635849690000|2021-11-02 10:41:30|4341||4341||4341||4341||0
1635849700000|2021-11-02 10:41:40|4340.5|4340|4341|4340|4341|4340|4340.5|4339.5|0
1635849710000|2021-11-02 10:41:50|4341.5|4340.5|4341|4340|4341.5|4341|4340.5|4340|0
1635849720000|2021-11-02 10:42:00|4340.5|4340.5|4341.5|4340.5|4342|4341|4340.5|4340|0
1635849730000|2021-11-02 10:42:10|4342|4341|4342|4341|4342.5|4341.5|4342|4341|0
1635849740000|2021-11-02 10:42:20|4341.5|4340.5|4341.5|4340.5|4342|4340.5|4341.5|4340.5|0
1635849750000|2021-11-02 10:42:30|4342|4341|4342.5|4341.5|4342.5|4341.5|4342|4341|0
1635849770000|2021-11-02 10:42:50|4343|4342|4342.5|4341.5|4343|4342|4342.5|4341.5|0
1635849780000|2021-11-02 10:43:00|4343|4342|4343|4342.5|4343|4342.5|4343|4342|0
1635849790000|2021-11-02 10:43:10|4343.5|4343|4343.5|4342.5|4343.5|4343|4343|4342.5|0
1635849800000|2021-11-02 10:43:20|4344|4343|4344|4343|4344|4343|4344|4343|0
1635849810000|2021-11-02 10:43:30|4344.5|4343.5|4344.5|4343.5|4344.5|4344|4344|4343.5|0
1635849820000|2021-11-02 10:43:40|4344|4343|4343|4342.5|4344.5|4343.5|4343|4342.5|0
1635849830000|2021-11-02 10:43:50|4342.5|4342|4344|4343.5|4344|4343.5|4342.5|4341.5|0
1635849840000|2021-11-02 10:44:00|4344.5|4344|4344.5|4344|4345|4344|4344.5|4344|0
1635849850000|2021-11-02 10:44:10|4345||4345||4345||4345||0
1635849860000|2021-11-02 10:44:20|4344.5|4343.5|4344.5|4343.5|4344.5|4344|4344|4343|0
1635849870000|2021-11-02 10:44:30|4344|4344|4344.5|4343.5|4345.5|4344.5|4344|4343.5|0
1635849880000|2021-11-02 10:44:40|4345|4344|4345|4344|4345|4344.5|4345|4343.5|0
1635849890000|2021-11-02 10:44:50||4344.5||4344||4344.5||4344|0
1635849900000|2021-11-02 10:45:00|4345.5|4344.5|4345.5|4344.5|4346|4345|4345.5|4344.5|0
1635849920000|2021-11-02 10:45:20|4346|4345|4346|4345|4347|4346|4346|4345|0
1635849930000|2021-11-02 10:45:30|4345.5||4346||4346||4345.5||0
1635849940000|2021-11-02 10:45:40|4346.5|4345.5|4346|4345.5|4346.5|4346|4346|4345.5|0
1635849950000|2021-11-02 10:45:50|4346.5|4346|4345.5|4345|4346.5|4346|4345.5|4345|0
1635849960000|2021-11-02 10:46:00|4345|4344.5|4344.5|4344|4345|4344.5|4343|4342.5|0
1635849970000|2021-11-02 10:46:10|4344|4343.5|4344|4343|4344|4344|4343.5|4342.5|0
1635849980000|2021-11-02 10:46:20|4343.5|4342.5|4343|4342|4343.5|4342.5|4343|4342|0
1635849990000|2021-11-02 10:46:30|4343.5|4341.5|4343.5|4342.5|4343.5|4342.5|4343.5|4341.5|0
1635850000000|2021-11-02 10:46:40|4344|4343|4345|4344|4345|4344|4344|4343|0
1635850010000|2021-11-02 10:46:50|4344.5|4343.5|4344.5|4343.5|4344.5|4343.5|4344.5|4343.5|0
1635850020000|2021-11-02 10:47:00|4344|4343|4343.5|4343|4344|4343|4343.5|4343|0
1635850030000|2021-11-02 10:47:10|4344||4344||4344||4344||0
1635850040000|2021-11-02 10:47:20|4343.5|4342.5|4342.5|4341.5|4343.5|4342.5|4342|4341.5|0
1635850050000|2021-11-02 10:47:30||4342||4342||4342||4341.5|0
1635850060000|2021-11-02 10:47:40||4341.5||4341.5||4341.5||4341.5|0
1635850070000|2021-11-02 10:47:50|4342|4341|4342|4341.5|4342|4341.5|4342|4341|0
1635850080000|2021-11-02 10:48:00|4341.5|4341|4342|4341.5|4342.5|4341.5|4341.5|4340.5|0
1635850090000|2021-11-02 10:48:10|4342.5|4342|4343|4342.5|4343.5|4342.5|4342.5|4341.5|0
1635850100000|2021-11-02 10:48:20|4342.5|4342|4343|4341.5|4343|4342|4342.5|4341.5|0
1635850110000|2021-11-02 10:48:30|4342.5|4342|4342|4341.5|4342.5|4342|4341.5|4341|0
1635850120000|2021-11-02 10:48:40|4342.5|4341|4342.5|4341.5|4342.5|4341.5|4341.5|4340.5|0
1635850130000|2021-11-02 10:48:50|4343|4342|4343|4342|4343|4342.5|4342.5|4342|0
1635850140000|2021-11-02 10:49:00|4342.5|4341.5|4343|4342|4343|4342|4342|4341.5|0
1635850150000|2021-11-02 10:49:10|4342.5|4342.5|4342.5|4342|4342.5|4342.5|4342.5|4341.5|0
1635850160000|2021-11-02 10:49:20|4343||4342.5||4343||4342.5||0
1635850170000|2021-11-02 10:49:30|4342|4341.5|4342.5|4341.5|4342.5|4341.5|4341|4340|0
1635850180000|2021-11-02 10:49:40|4343|4342|4344|4343.5|4344|4343.5|4343|4342|0
1635850190000|2021-11-02 10:49:50|4343.5|4343|4344|4343.5|4344|4343.5|4343|4342.5|0
1635850200000|2021-11-02 10:50:00|4343.5|4343|4344|4343.5|4344|4343.5|4343.5|4343|0
1635850210000|2021-11-02 10:50:10|4344.5|4344|4345.5|4344.5|4345.5|4344.5|4344.5|4344|0
1635850220000|2021-11-02 10:50:20|4345|4345|4346|4345|4346|4345|4345|4345|0
1635850230000|2021-11-02 10:50:30|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|0
1635850240000|2021-11-02 10:50:40|4347|4346|4347|4346.5|4347|4346.5|4347|4346|0
1635850250000|2021-11-02 10:50:50|4346.5|4346|4345.5|4345|4346.5|4346|4344.5|4344|0
1635850260000|2021-11-02 10:51:00|4345|4344.5|4345.5|4345|4346|4345.5|4345|4344.5|0
1635850270000|2021-11-02 10:51:10|4346|4345.5|4347|4346|4347|4346|4346|4345.5|0
1635850280000|2021-11-02 10:51:20|4346.5|4345.5|4346|4345|4346.5|4345.5|4346|4345|0
1635850290000|2021-11-02 10:51:30|4345.5|4345.5|4345.5|4345|4345.5|4345.5|4345.5|4345|0
1635850300000|2021-11-02 10:51:40|4345|4344.5|4345|4344.5|4345.5|4345|4345|4344|0
1635850310000|2021-11-02 10:51:50|4345.5|4345|4345.5|4345|4345.5|4345|4345|4344.5|0
1635850320000|2021-11-02 10:52:00|4346|4345.5|4347|4346.5|4347|4346.5|4345.5|4345|0
1635850330000|2021-11-02 10:52:10|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|0
1635850340000|2021-11-02 10:52:20|4348|4347.5|4348.5|4348|4348.5|4348|4348|4347.5|0
1635850350000|2021-11-02 10:52:30|4348|4347.5|4348|4347.5|4348|4347.5|4347.5|4347|0
1635850360000|2021-11-02 10:52:40|4348.5|4347|4347|4346|4348.5|4347|4347|4346|0
1635850370000|2021-11-02 10:52:50|4347.5|4346.5|4349|4348|4349|4348.5|4347.5|4346|0
1635850380000|2021-11-02 10:53:00|4349.5|4348.5|4349.5|4348.5|4349.5|4349|4349.5|4348.5|0
1635850390000|2021-11-02 10:53:10|4350|4349|4349.5|4348.5|4350|4349|4349|4348.5|0
1635850400000|2021-11-02 10:53:20|4349||4349||4349||4349||0
1635850410000|2021-11-02 10:53:30|4349.5|4349|4350|4349.5|4350|4349.5|4349.5|4349|0
1635850420000|2021-11-02 10:53:40|4350.5|4349|4350.5|4350|4350.5|4350|4350.5|4349|0
1635850430000|2021-11-02 10:53:50|4351|4350.5|4351.5|4350.5|4351.5|4350.5|4351|4350.5|0
1635850440000|2021-11-02 10:54:00|4351||4351||4351||4351||0
1635850450000|2021-11-02 10:54:10|4351.5|4351|4351.5|4351|4352|4351.5|4351|4350.5|0
1635850460000|2021-11-02 10:54:20|4352|4351.5|4350.5|4349|4352|4351.5|4350.5|4349|0
1635850470000|2021-11-02 10:54:30|4351.5|4349.5|4352|4351|4352|4351.5|4351|4349.5|0
1635850480000|2021-11-02 10:54:40|4352.5|4351.5|4352|4351.5|4352.5|4352|4351.5|4351|0
1635850490000|2021-11-02 10:54:50||4351||4351||4351||4351|0
1635850500000|2021-11-02 10:55:00|4351.5|4350.5|4352.5|4352|4352.5|4352|4351|4350.5|0
1635850510000|2021-11-02 10:55:10|4353|4351.5|4353|4352|4353|4352|4353|4351.5|0
1635850520000|2021-11-02 10:55:20|4352.5|4352.5|4354|4353|4354|4353|4352.5|4352|0
1635850530000|2021-11-02 10:55:30||4353.5||4353.5||4353.5||4353.5|0
1635850540000|2021-11-02 10:55:40|4353.5|4353|4354.5|4354|4354.5|4354|4353.5|4353|0
1635850550000|2021-11-02 10:55:50|4354|4353.5|4353.5|4352.5|4354|4353.5|4353|4352.5|0
1635850560000|2021-11-02 10:56:00|4353|4352|4353.5|4353|4353.5|4353|4353|4352|0
1635850570000|2021-11-02 10:56:10|4354||4354||4354||4354||0
1635850580000|2021-11-02 10:56:20|4354.5|4353.5|4355|4354|4355|4354|4354.5|4353|0
1635850590000|2021-11-02 10:56:30|4354.5|4353.5|4354.5|4354|4355|4354|4354.5|4353.5|0
1635850600000|2021-11-02 10:56:40|4355|4354.5|4356.5|4355.5|4356.5|4355.5|4355|4354.5|0
1635850610000|2021-11-02 10:56:50|4357|4356|4358|4357.5|4358|4357.5|4357|4356|0
1635850620000|2021-11-02 10:57:00|4357.5|4357|4356|4355.5|4357.5|4357|4356|4355.5|0
1635850630000|2021-11-02 10:57:10|4356.5|4355|4356.5|4355.5|4357.5|4356.5|4356.5|4355|0
1635850640000|2021-11-02 10:57:20|4356|4355|4356.5|4355.5|4356.5|4355.5|4355.5|4355|0
1635850650000|2021-11-02 10:57:30|4357|4356|4357|4356|4357|4356|4357|4356|0
1635850660000|2021-11-02 10:57:40|4357.5|4356.5|4357.5|4356.5|4357.5|4357|4357.5|4356.5|0
1635850670000|2021-11-02 10:57:50|4358|4357|4358|4356.5|4358|4357|4358|4356.5|0
1635850680000|2021-11-02 10:58:00|4357.5|4357|4357.5|4356.5|4357.5|4357|4357.5|4356.5|0
1635850690000|2021-11-02 10:58:10||4357||4356.5||4357||4356.5|0
1635850710000|2021-11-02 10:58:30|4357||4357.5||4357.5||4357||0
1635850720000|2021-11-02 10:58:40|4357|4357|4357|4356.5|4357|4357|4357|4356.5|0
1635850730000|2021-11-02 10:58:50||4356||4356.5||4356.5||4356|0
1635850740000|2021-11-02 10:59:00|4357.5|4357|4358|4357|4358|4357.5|4357.5|4356.5|0
1635850750000|2021-11-02 10:59:10|4358.5|4357.5|4359|4358|4359|4358|4358.5|4357.5|0
1635850760000|2021-11-02 10:59:20|4358|4357.5|4359|4358|4359|4358|4358|4357.5|0
1635850770000|2021-11-02 10:59:30|4358.5|4357.5|4359|4358|4359.5|4359|4358|4357.5|0
1635850780000|2021-11-02 10:59:40|4359.5|4358.5|4359.5|4359|4360|4359|4359.5|4358.5|0
1635850790000|2021-11-02 10:59:50|4360||4360||4360||4360||0
1635850810000|2021-11-02 11:00:10|4359.5|4358.5|4359|4358|4359.5|4358.5|4358.5|4357.5|0
1635850820000|2021-11-02 11:00:20|4358.5|4358.5|4360|4359|4360|4359|4358.5|4358.5|0
1635850830000|2021-11-02 11:00:30|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|0
1635850840000|2021-11-02 11:00:40|4359|4358|4358.5|4358|4359.5|4358.5|4358.5|4357.5|0
1635850850000|2021-11-02 11:00:50|4359|4357.5|4359|4358|4359|4358|4359|4357.5|0
1635850860000|2021-11-02 11:01:00|4359.5|4358.5|4359|4358|4359.5|4358.5|4359|4358|0
1635850870000|2021-11-02 11:01:10|4358.5|4357.5|4358|4357|4358.5|4357.5|4357|4356|0
1635850880000|2021-11-02 11:01:20|4358.5|4357.5|4358.5|4358|4358.5|4358|4358.5|4357.5|0
1635850890000|2021-11-02 11:01:30|4358|4357.5|4358.5|4357.5|4358.5|4357.5|4358|4357.5|0
1635850900000|2021-11-02 11:01:40|4358|4357|4358|4357.5|4358|4357.5|4358|4357|0
1635850910000|2021-11-02 11:01:50|4357.5|4357|4359.5|4358.5|4359.5|4359|4357|4356.5|0
1635850920000|2021-11-02 11:02:00|4359|4359|4359.5|4359|4359.5|4359|4359|4359|0
1635850930000|2021-11-02 11:02:10|4359|4358.5|4360|4359|4360|4359|4359|4358.5|0
1635850940000|2021-11-02 11:02:20|4359.5||4360||4360||4359.5||0
1635850950000|2021-11-02 11:02:30|4359.5|4358.5|4359|4358|4359.5|4358.5|4359|4358|0
1635850960000|2021-11-02 11:02:40|4359.5|4358.5|4360|4358.5|4360|4359|4359.5|4358.5|0
1635850970000|2021-11-02 11:02:50|4359.5|4359|4359.5|4358.5|4359.5|4359|4359.5|4358.5|0
1635850980000|2021-11-02 11:03:00|4359||4359||4359||4359||0
1635850990000|2021-11-02 11:03:10|4359.5|4359|4358.5|4358|4359.5|4359|4358.5|4358|0
1635851000000|2021-11-02 11:03:20|4358|4357.5|4358.5|4358|4359|4358|4358|4357.5|0
1635851020000|2021-11-02 11:03:40|4358|4357.5|4356.5|4355.5|4358|4357.5|4356.5|4355.5|0
1635851030000|2021-11-02 11:03:50|4356|4355|4356|4355.5|4356.5|4355.5|4355.5|4354.5|0
1635851040000|2021-11-02 11:04:00|4356.5|4356|4356|4355|4356.5|4356|4356|4355|0
1635851050000|2021-11-02 11:04:10||4355.5||4355.5||4355.5||4355.5|0
1635851060000|2021-11-02 11:04:20|4356.5|4356|4356.5|4355.5|4356.5|4356|4356.5|4355.5|0
1635851070000|2021-11-02 11:04:30|4357|4356|4355|4354.5|4357|4356|4355|4354|0
1635851080000|2021-11-02 11:04:40|4355.5|4355|4356|4355|4356|4355|4355.5|4355|0
1635851090000|2021-11-02 11:04:50|4355.5|4354.5|4355.5|4354.5|4355.5|4354.5|4355|4354.5|0
1635851100000|2021-11-02 11:05:00|4355|4354|4354|4353.5|4355|4354.5|4354|4353|0
1635851110000|2021-11-02 11:05:10|4354.5|4353|4353.5|4352.5|4354.5|4353.5|4353.5|4352|0
1635851120000|2021-11-02 11:05:20|4353||4353.5||4353.5||4353||0
1635851130000|2021-11-02 11:05:30|4354|4353|4353|4352.5|4354|4353.5|4353|4352|0
1635851140000|2021-11-02 11:05:40|4353.5|4353|4353|4352.5|4354.5|4353.5|4353|4352.5|0
1635851150000|2021-11-02 11:05:50|4352.5|4352|4352|4351|4352.5|4352.5|4350.5|4349.5|0
1635851160000|2021-11-02 11:06:00|4352.5|4351.5|4352.5|4351.5|4353|4351.5|4352|4351|0
1635851170000|2021-11-02 11:06:10|4352|4352|4352.5|4351.5|4353|4352|4352|4351.5|0
1635851180000|2021-11-02 11:06:20|4352|4351|4352|4351.5|4352|4351.5|4351.5|4351|0
1635851190000|2021-11-02 11:06:30|4351.5|4351|4350|4349|4351.5|4351|4349|4348.5|0
1635851200000|2021-11-02 11:06:40|4350.5|4348.5|4351|4350.5|4351|4350.5|4350|4348.5|0
1635851210000|2021-11-02 11:06:50||4350||4350||4350||4350|0
1635851220000|2021-11-02 11:07:00|4350.5|4349.5|4351|4350|4351|4350.5|4349.5|4349|0
1635851230000|2021-11-02 11:07:10|4350.5|4350.5|4349.5|4348.5|4351|4350.5|4349|4348.5|0
1635851240000|2021-11-02 11:07:20|4350|4349|4349.5|4348.5|4350|4349.5|4349.5|4348.5|0
1635851250000|2021-11-02 11:07:30|4350|4349|4351|4350.5|4351.5|4351|4350|4349|0
1635851260000|2021-11-02 11:07:40|4350.5|4350|4350.5|4350|4351|4350|4350.5|4350|0
1635851270000|2021-11-02 11:07:50||4349.5||4349.5||4349.5||4349.5|0
1635851290000|2021-11-02 11:08:10|4351|4350|4351|4350|4352|4351|4351|4350|0
1635851300000|2021-11-02 11:08:20|4351.5|4350.5|4351.5|4350.5|4351.5|4351|4351.5|4350.5|0
1635851310000|2021-11-02 11:08:30|4351|4350|4351|4350|4351.5|4350.5|4351|4350|0
1635851320000|2021-11-02 11:08:40|4351.5|4350.5|4351|4350.5|4351.5|4350.5|4351|4350.5|0
1635851330000|2021-11-02 11:08:50|4350.5|4350|4351|4350|4351|4350|4350|4349.5|0
1635851340000|2021-11-02 11:09:00|4350.5||4351||4351||4350.5||0
1635851360000|2021-11-02 11:09:20|4351.5|4350.5|4351|4350|4351.5|4350.5|4351|4350|0
1635851370000|2021-11-02 11:09:30||4350.5||4350||4350.5||4350|0
1635851380000|2021-11-02 11:09:40|4351.5||4351.5||4351.5||4351.5||0
1635851390000|2021-11-02 11:09:50||4350.5||4350.5||4350.5||4350.5|0
1635851400000|2021-11-02 11:10:00|4351|4350|4349.5|4348.5|4351|4350|4349.5|4348.5|0
1635851410000|2021-11-02 11:10:10|4350|4349|4350.5|4349.5|4350.5|4350|4350|4349|0
1635851420000|2021-11-02 11:10:20|4350|4349|4350|4349|4350.5|4349|4350|4349|0
1635851430000|2021-11-02 11:10:30|4350.5|4349.5|4350|4349|4350.5|4349.5|4349.5|4349|0
1635851450000|2021-11-02 11:10:50|4349.5|4348.5|4349.5|4348.5|4350|4349|4349|4348.5|0
1635851460000|2021-11-02 11:11:00|4349|4348|4349.5|4348.5|4349.5|4349|4349|4348|0
1635851470000|2021-11-02 11:11:10|4350|4349|4350|4349|4350.5|4349|4350|4349|0
1635851490000|2021-11-02 11:11:30|4350.5|4349.5|4351.5|4350.5|4351.5|4350.5|4350.5|4349.5|0
1635851510000|2021-11-02 11:11:50|4352|4351|4352|4351.5|4352|4351.5|4352|4351|0
1635851520000|2021-11-02 11:12:00|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4352|0
1635851530000|2021-11-02 11:12:10|4353|4352.5|4352|4351.5|4353.5|4352.5|4352|4351.5|0
1635851540000|2021-11-02 11:12:20|4352.5|4351|4352.5|4351.5|4352.5|4351.5|4352.5|4351|0
1635851550000|2021-11-02 11:12:30|4353|4352|4353|4352.5|4353|4352.5|4353|4352|0
1635851560000|2021-11-02 11:12:40|4352.5|4352|4353|4352.5|4353|4352.5|4352.5|4351.5|0
1635851570000|2021-11-02 11:12:50|4353.5|4353|4354|4353|4354.5|4353|4353.5|4353|0
1635851580000|2021-11-02 11:13:00|4354.5|4353.5|4354.5|4353.5|4354.5|4353.5|4354|4353.5|0
1635851590000|2021-11-02 11:13:10|4354|4354|4354.5|4353.5|4354.5|4354|4354|4353.5|0
1635851600000|2021-11-02 11:13:20|4354|4353|4352.5|4351|4354|4353.5|4352.5|4351|0
1635851610000|2021-11-02 11:13:30|4352|4351.5|4352.5|4352|4352.5|4352|4352|4351|0
1635851620000|2021-11-02 11:13:40|4353|4351.5|4352.5|4351.5|4353|4352.5|4352.5|4351.5|0
1635851640000|2021-11-02 11:14:00|4353|4352|4353.5|4352.5|4353.5|4353|4353|4352|0
1635851650000|2021-11-02 11:14:10||4352||4352.5||4352.5||4352|0
1635851660000|2021-11-02 11:14:20|4353|4351.5|4351.5|4350.5|4353|4352.5|4351|4350|0
1635851670000|2021-11-02 11:14:30||4351||4350.5||4351||4350.5|0
1635851680000|2021-11-02 11:14:40|4352|4351|4350.5|4350|4352|4351|4350.5|4350|0
1635851690000|2021-11-02 11:14:50|4350|4349.5|4350.5|4350|4350.5|4350|4349.5|4348.5|0
1635851700000|2021-11-02 11:15:00|4350|4349.5|4348|4347|4350|4349.5|4347|4346|0
1635851710000|2021-11-02 11:15:10|4348.5|4347.5|4349|4348|4349|4348|4348.5|4347.5|0
1635851720000|2021-11-02 11:15:20|4348.5|4347.5|4349.5|4348.5|4349.5|4348.5|4348.5|4347.5|0
1635851740000|2021-11-02 11:15:40|4349||4349.5||4349.5||4349||0
1635851750000|2021-11-02 11:15:50||4349||4349||4349||4349|0
1635851760000|2021-11-02 11:16:00|4350|4349.5|4349.5|4348.5|4350|4349.5|4349|4348.5|0
1635851770000|2021-11-02 11:16:10|4350|4349|4350.5|4349.5|4350.5|4349.5|4350|4349|0
1635851780000|2021-11-02 11:16:20|4350|4349|4350|4349|4350|4349.5|4350|4349|0
1635851790000|2021-11-02 11:16:30|4349.5|4349.5|4350.5|4349.5|4350.5|4349.5|4349.5|4349.5|0
1635851800000|2021-11-02 11:16:40|4350||4350||4350||4350||0
1635851810000|2021-11-02 11:16:50|4349.5|4349|4349.5|4348.5|4349.5|4349|4349|4348.5|0
1635851820000|2021-11-02 11:17:00|4349||4349.5||4349.5||4349||0
1635851830000|2021-11-02 11:17:10|4349|4348|4348.5|4347.5|4349|4348|4348|4347|0
1635851840000|2021-11-02 11:17:20|4349|4348|4348|4347.5|4349.5|4348.5|4348|4347.5|0
1635851850000|2021-11-02 11:17:30|4348.5||4348.5||4348.5||4348||0
1635851860000|2021-11-02 11:17:40|4348|4347|4348.5|4347.5|4348.5|4347.5|4348|4347|0
1635851870000|2021-11-02 11:17:50|4349|4348|4349|4348|4349|4348|4349|4348|0
1635851880000|2021-11-02 11:18:00|4348.5|4347.5|4348|4347|4348.5|4347.5|4347.5|4346.5|0
1635851890000|2021-11-02 11:18:10|4348.5|4347.5|4348.5|4347.5|4348.5|4348|4348|4347.5|0
1635851900000|2021-11-02 11:18:20|4349|4348|4349.5|4348.5|4349.5|4349|4349|4348|0
1635851910000|2021-11-02 11:18:30|4349|4348|4349|4348|4349|4348|4349|4348|0
1635851920000|2021-11-02 11:18:40|4348.5|4347.5|4349|4348|4349|4348|4348|4347.5|0
1635851930000|2021-11-02 11:18:50|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|0
1635851940000|2021-11-02 11:19:00|4349|4348|4349|4348|4349|4348|4349|4348|0
1635851950000|2021-11-02 11:19:10|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|0
1635851960000|2021-11-02 11:19:20|4350|4349|4350|4349|4350|4349|4350|4348.5|0
1635851970000|2021-11-02 11:19:30|4350.5|4349.5|4350.5|4350|4350.5|4350|4350.5|4349|0
1635851990000|2021-11-02 11:19:50|4350|4349.5|4350.5|4349.5|4350.5|4349.5|4350|4349.5|0
1635852000000|2021-11-02 11:20:00|4350|4349|4350|4349|4350|4349.5|4349|4348.5|0
1635852010000|2021-11-02 11:20:10|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348|0
1635852020000|2021-11-02 11:20:20|4349||4349.5||4349.5||4349||0
1635852030000|2021-11-02 11:20:30|4349|4348|4349.5|4348.5|4349.5|4348.5|4348.5|4348|0
1635852040000|2021-11-02 11:20:40|4349||4349||4349||4349||0
1635852050000|2021-11-02 11:20:50|4349.5||4349||4349.5||4349||0
1635852060000|2021-11-02 11:21:00||4348||4348||4348||4348|0
1635852070000|2021-11-02 11:21:10|4348.5|4347.5|4348.5|4347.5|4349|4347.5|4348.5|4347.5|0
1635852080000|2021-11-02 11:21:20|4349|4348|4347.5|4347|4349|4348|4346.5|4346|0
1635852090000|2021-11-02 11:21:30|4348|4347.5|4349.5|4348.5|4349.5|4349|4348|4347|0
1635852100000|2021-11-02 11:21:40|4349|4348|4349|4348|4349|4348|4348.5|4348|0
1635852110000|2021-11-02 11:21:50|4348.5|4347.5|4349|4348|4349|4348|4348|4347|0
1635852120000|2021-11-02 11:22:00|4348.5|4347.5|4348|4347|4348.5|4348|4348|4347|0
1635852130000|2021-11-02 11:22:10|4347.5|4346.5|4347.5|4347|4347.5|4347.5|4347.5|4346.5|0
1635852140000|2021-11-02 11:22:20|4348|4346.5|4347|4346.5|4348|4346.5|4347|4346|0
1635852150000|2021-11-02 11:22:30|4347.5|4347|4347.5|4346.5|4347.5|4347|4347.5|4346.5|0
1635852160000|2021-11-02 11:22:40|4348|4347|4348|4347.5|4348|4347.5|4348|4347|0
1635852170000|2021-11-02 11:22:50|4348.5|4347|4346.5|4346|4348.5|4347|4346|4345.5|0
1635852180000|2021-11-02 11:23:00|4347|4345.5|4347|4346|4347|4346|4347|4345.5|0
1635852190000|2021-11-02 11:23:10|4347.5|4346.5|4347.5|4347|4347.5|4347|4347.5|4346.5|0
1635852200000|2021-11-02 11:23:20|4348|4346.5|4348|4347|4348|4347|4348|4346.5|0
1635852210000|2021-11-02 11:23:30|4347.5|4347.5|4347|4346.5|4347.5|4347.5|4347|4346.5|0
1635852220000|2021-11-02 11:23:40|4346.5|4346|4346|4345|4347.5|4346.5|4345.5|4345|0
1635852230000|2021-11-02 11:23:50|4345.5|4344.5|4345.5|4345|4345.5|4345|4344|4343.5|0
1635852240000|2021-11-02 11:24:00|4346|4345.5|4346.5|4345.5|4346.5|4345.5|4345.5|4344.5|0
1635852250000|2021-11-02 11:24:10|4346|4345|4345.5|4344.5|4346|4345|4345.5|4344.5|0
1635852260000|2021-11-02 11:24:20|4345|4344|4345.5|4344.5|4345.5|4344.5|4344.5|4343.5|0
1635852270000|2021-11-02 11:24:30|4346|4345|4346|4345|4346|4345.5|4346|4345|0
1635852280000|2021-11-02 11:24:40|4346.5|4345.5|4347|4345.5|4347|4346.5|4346.5|4345.5|0
1635852290000|2021-11-02 11:24:50|4346.5|4345|4345.5|4344.5|4346.5|4345|4345|4344.5|0
1635852300000|2021-11-02 11:25:00|4345|4344|4342|4341|4345|4344.5|4342|4340|0
1635852310000|2021-11-02 11:25:10|4342.5|4341.5|4343.5|4343|4343.5|4343|4342|4341|0
1635852320000|2021-11-02 11:25:20|4343|4342.5|4341.5|4341|4343.5|4343|4341.5|4341|0
1635852330000|2021-11-02 11:25:30|4342|4341.5|4342.5|4341.5|4343|4342|4342|4341.5|0
1635852340000|2021-11-02 11:25:40|4342|4341|4342.5|4341.5|4342.5|4341.5|4342|4341|0
1635852360000|2021-11-02 11:26:00|4342|4341|4341.5|4340.5|4342|4341|4341.5|4340.5|0
1635852370000|2021-11-02 11:26:10|4341|4340|4341|4340|4341|4340.5|4340.5|4339.5|0
1635852380000|2021-11-02 11:26:20|4340.5|4339.5|4340|4339|4341|4340|4340|4339|0
1635852390000|2021-11-02 11:26:30|4339.5|4339.5|4340|4339|4340.5|4339.5|4339.5|4339|0
1635852400000|2021-11-02 11:26:40|4339.5|4338.5|4340|4339|4340|4339|4339|4338.5|0
1635852410000|2021-11-02 11:26:50|4339.5|4338.5|4338.5|4338|4339.5|4338.5|4338.5|4338|0
1635852420000|2021-11-02 11:27:00|4339|4337.5|4338.5|4337.5|4339|4337.5|4338.5|4337.5|0
1635852430000|2021-11-02 11:27:10|4339|4338|4338.5|4337.5|4340|4339.5|4338.5|4337.5|0
1635852440000|2021-11-02 11:27:20|4338|4337|4337.5|4337|4338|4337|4337.5|4336.5|0
1635852450000|2021-11-02 11:27:30|4338|4337.5|4337.5|4337|4338|4337.5|4337.5|4337|0
1635852460000|2021-11-02 11:27:40|4338||4338||4338||4338||0
1635852470000|2021-11-02 11:27:50|4337.5||4338||4338||4337.5||0
1635852480000|2021-11-02 11:28:00|4338.5|4337.5|4338|4337|4338.5|4337.5|4338|4337|0
1635852490000|2021-11-02 11:28:10|4338.5||4338||4338.5||4338||0
1635852500000|2021-11-02 11:28:20|4338.5|4337.5|4338.5|4337|4338.5|4337.5|4338|4337|0
1635852510000|2021-11-02 11:28:30|4338|4337.5|4338.5|4337.5|4338.5|4337.5|4338|4337.5|0
1635852530000|2021-11-02 11:28:50|4338||4338.5||4338.5||4338||0
1635852540000|2021-11-02 11:29:00|4339|4338|4337.5|4336.5|4339|4338.5|4337.5|4336.5|0
1635852550000|2021-11-02 11:29:10|4337|4336|4336.5|4335.5|4337|4336.5|4336|4335|0
1635852560000|2021-11-02 11:29:20|4336|4336|4336.5|4336|4336.5|4336|4336|4336|0
1635852570000|2021-11-02 11:29:30|4337|4336.5|4337|4336.5|4337|4336.5|4337|4336.5|0
1635852580000|2021-11-02 11:29:40|4336.5|4336|4334.5|4334|4336.5|4336|4334.5|4334|0
1635852600000|2021-11-02 11:30:00|4335||4334.5||4335||4334.5||0
1635852610000|2021-11-02 11:30:10|4334|4333.5|4334|4333|4334|4333.5|4334|4333|0
1635852620000|2021-11-02 11:30:20|4333.5|4333.5|4334|4333|4334|4333.5|4333.5|4333|0
1635852650000|2021-11-02 11:30:50|4334.5|4333.5|4335.5|4334.5|4335.5|4334.5|4334.5|4333.5|0
1635852660000|2021-11-02 11:31:00|4335|4334|4334.5|4333.5|4335|4334|4334.5|4333.5|0
1635852680000|2021-11-02 11:31:20|4334|4334|4335|4334|4335|4334|4334|4334|0
1635852690000|2021-11-02 11:31:30|4335.5|4334.5|4336|4335|4336.5|4335.5|4335.5|4334.5|0
1635852700000|2021-11-02 11:31:40|4336.5|4335.5|4336.5|4335.5|4337|4335.5|4336.5|4335.5|0
1635852710000|2021-11-02 11:31:50|4337|4336|4337|4336.5|4337.5|4336.5|4337|4336|0
1635852720000|2021-11-02 11:32:00|4337.5|4337|4338|4337.5|4338|4337.5|4337.5|4337|0
1635852730000|2021-11-02 11:32:10|4337.5|4337|4337|4336.5|4337.5|4337|4337|4336|0
1635852740000|2021-11-02 11:32:20|4337.5|4335.5|4336.5|4335.5|4337.5|4336|4336|4335|0
1635852750000|2021-11-02 11:32:30|4336|4336|4336.5|4336|4336.5|4336|4336|4335.5|0
1635852760000|2021-11-02 11:32:40|4337|4335.5|4337|4336|4337|4336.5|4337|4335.5|0
1635852770000|2021-11-02 11:32:50|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|0
1635852780000|2021-11-02 11:33:00|4336||4336.5||4336.5||4336||0
1635852790000|2021-11-02 11:33:10|4337|4336|4337|4336.5|4337|4336.5|4337|4335.5|0
1635852800000|2021-11-02 11:33:20|4336.5|4336|4337|4336|4337|4336.5|4336.5|4335.5|0
1635852810000|2021-11-02 11:33:30|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336|0
1635852820000|2021-11-02 11:33:40|4338|4337|4338|4337.5|4338|4337.5|4338|4337|0
1635852830000|2021-11-02 11:33:50|4338.5|4337|4338.5|4338|4338.5|4338|4338.5|4337|0
1635852840000|2021-11-02 11:34:00|4339|4337.5|4339|4338|4339|4338|4339|4337.5|0
1635852860000|2021-11-02 11:34:20|4338.5||4339||4339||4338.5||0
1635852870000|2021-11-02 11:34:30|4339.5|4338.5|4339|4338|4339.5|4338.5|4339|4338|0
1635852880000|2021-11-02 11:34:40|4338.5|4337.5|4338|4337.5|4338.5|4337.5|4338|4337.5|0
1635852890000|2021-11-02 11:34:50|4337.5|4337|4338.5|4337.5|4338.5|4338|4337.5|4337|0
1635852900000|2021-11-02 11:35:00|4339|4338|4338.5|4337.5|4339|4338.5|4338.5|4337.5|0
1635852910000|2021-11-02 11:35:10|4338|4337|4338|4337|4338|4337.5|4337.5|4336.5|0
1635852920000|2021-11-02 11:35:20||4337.5||4337.5||4337.5||4337.5|0
1635852930000|2021-11-02 11:35:30|4338.5|4338|4338|4337|4338.5|4338|4338|4337|0
1635852940000|2021-11-02 11:35:40|4337.5|4336.5|4337|4336|4337.5|4336.5|4337|4336|0
1635852950000|2021-11-02 11:35:50|4337.5|4336.5|4338|4337.5|4338|4337.5|4337.5|4336.5|0
1635852960000|2021-11-02 11:36:00|4338.5||4338.5||4338.5||4338.5||0
1635852970000|2021-11-02 11:36:10|4339|4338|4339|4338.5|4339|4338.5|4339|4338|0
1635852980000|2021-11-02 11:36:20|4339.5|4339|4340|4339|4340|4339|4339.5|4339|0
1635852990000|2021-11-02 11:36:30|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|0
1635853000000|2021-11-02 11:36:40|4341|4340|4341.5|4340.5|4341.5|4341|4340|4339.5|0
1635853010000|2021-11-02 11:36:50|4341|4340|4341.5|4340|4341.5|4340.5|4341|4340|0
1635853020000|2021-11-02 11:37:00|4341|4339.5|4340.5|4340|4341|4340|4340|4339.5|0
1635853030000|2021-11-02 11:37:10|4340|4339.5|4340.5|4339.5|4341|4340|4340|4339.5|0
1635853040000|2021-11-02 11:37:20|4341|4340|4341.5|4340.5|4342|4341.5|4341|4340|0
1635853050000|2021-11-02 11:37:30|4341|4340|4341|4340|4341.5|4340.5|4340.5|4339.5|0
1635853060000|2021-11-02 11:37:40|4340.5|4339.5|4340.5|4339.5|4341|4340|4340.5|4339.5|0
1635853070000|2021-11-02 11:37:50|4340|4340|4340.5|4339.5|4340.5|4340|4340|4339.5|0
1635853080000|2021-11-02 11:38:00|4340|4340|4340.5|4339.5|4340.5|4340|4340|4339.5|0
1635853090000|2021-11-02 11:38:10|4340|4340|4340|4339.5|4340|4340|4340|4339.5|0
1635853100000|2021-11-02 11:38:20|4340.5|4340|4341|4340|4341|4340.5|4340.5|4340|0
1635853110000|2021-11-02 11:38:30|4341.5|4340.5|4342|4341.5|4342.5|4341.5|4341.5|4340.5|0
1635853120000|2021-11-02 11:38:40|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4340.5|0
1635853130000|2021-11-02 11:38:50|4341|4340.5|4341.5|4340.5|4341.5|4341|4341|4340.5|0
1635853140000|2021-11-02 11:39:00|4341|4341|4341.5|4340.5|4342|4341.5|4341|4340.5|0
1635853150000|2021-11-02 11:39:10|4341|4341|4340|4339.5|4341|4341|4340|4339|0
1635853160000|2021-11-02 11:39:20|4340.5|4339|4340.5|4340|4340.5|4340|4340.5|4339|0
1635853170000|2021-11-02 11:39:30|4341|4340.5|4342|4340.5|4342.5|4341.5|4341|4340.5|0
1635853180000|2021-11-02 11:39:40|4341.5||4341.5||4341.5||4341||0
1635853190000|2021-11-02 11:39:50|4341|4341|4342|4341|4342|4341|4341|4340.5|0
1635853200000|2021-11-02 11:40:00|4342.5|4341.5|4341|4340|4342.5|4342|4341|4340|0
1635853210000|2021-11-02 11:40:10|4340.5|4339.5|4340|4339|4340.5|4339.5|4339|4338.5|0
1635853220000|2021-11-02 11:40:20|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|0
1635853230000|2021-11-02 11:40:30|4341|4340|4340.5|4340|4341|4340.5|4340.5|4340|0
1635853240000|2021-11-02 11:40:40|4340|4339.5|4340.5|4339.5|4340.5|4339.5|4340|4339.5|0
1635853250000|2021-11-02 11:40:50|4340|4339|4339|4338|4340|4339|4338.5|4337.5|0
1635853260000|2021-11-02 11:41:00|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338.5|0
1635853270000|2021-11-02 11:41:10|4339|4339|4337.5|4336.5|4339|4339|4337.5|4336.5|0
1635853280000|2021-11-02 11:41:20|4338|4337|4339.5|4338.5|4339.5|4338.5|4338|4337|0
1635853290000|2021-11-02 11:41:30|4339||4339.5||4339.5||4339||0
1635853300000|2021-11-02 11:41:40|4340|4339|4340.5|4339.5|4340.5|4339.5|4340|4339|0
1635853310000|2021-11-02 11:41:50|4340||4340||4340||4340||0
1635853320000|2021-11-02 11:42:00|4340.5|4340|4340.5|4340|4340.5|4340|4340.5|4339.5|0
1635853330000|2021-11-02 11:42:10|4341|4339.5|4341|4340|4341|4340|4341|4339.5|0
1635853340000|2021-11-02 11:42:20|4341.5|4340.5|4341|4340.5|4341.5|4340.5|4341|4340|0
1635853350000|2021-11-02 11:42:30|4340.5|4340|4341|4340|4341|4340.5|4340.5|4340|0
1635853360000|2021-11-02 11:42:40|4340.5|4340.5|4339.5|4339|4340.5|4340.5|4339.5|4339|0
1635853380000|2021-11-02 11:43:00|4339|4338.5|4338.5|4337.5|4339|4338.5|4337.5|4336.5|0
1635853390000|2021-11-02 11:43:10|4338||4338.5||4338.5||4338||0
1635853400000|2021-11-02 11:43:20|4338|4337|4337|4336|4338.5|4337.5|4337|4336|0
1635853410000|2021-11-02 11:43:30|4336.5|4336.5|4336.5|4335.5|4337|4336.5|4335.5|4335|0
1635853420000|2021-11-02 11:43:40|4337|4336|4336|4335.5|4337|4336|4335.5|4335|0
1635853430000|2021-11-02 11:43:50|4335.5|4335|4335|4334.5|4335.5|4335|4335|4334.5|0
1635853440000|2021-11-02 11:44:00|4334.5|4333.5|4334.5|4334|4334.5|4334|4334|4333|0
1635853450000|2021-11-02 11:44:10|4334|4333.5|4333.5|4332.5|4334|4333.5|4333.5|4332.5|0
1635853460000|2021-11-02 11:44:20||4333||4333||4333||4333|0
1635853470000|2021-11-02 11:44:30|4334|4333.5|4333.5|4333|4334|4333.5|4333|4332.5|0
1635853480000|2021-11-02 11:44:40|4333|4332.5|4333|4332|4333|4332.5|4332.5|4332|0
1635853500000|2021-11-02 11:45:00|4333.5||4333.5||4333.5||4333||0
1635853510000|2021-11-02 11:45:10|4333|4332.5|4335|4334|4335|4334|4333|4332.5|0
1635853520000|2021-11-02 11:45:20||4334.5||4334.5||4334.5||4334.5|0
1635853530000|2021-11-02 11:45:30|4335.5|4334|4334|4333|4335.5|4334.5|4333.5|4333|0
1635853540000|2021-11-02 11:45:40|4333.5|4333.5|4334|4333|4334|4333.5|4333.5|4333|0
1635853550000|2021-11-02 11:45:50|4333.5||4333.5||4333.5||4333.5||0
1635853560000|2021-11-02 11:46:00|4334|4332.5|4334|4333|4334|4333|4333|4332.5|0
1635853570000|2021-11-02 11:46:10|4334.5|4333.5|4335.5|4334.5|4336|4335|4334.5|4333.5|0
1635853580000|2021-11-02 11:46:20|4336|4335|4337|4336|4337|4336|4336|4335|0
1635853600000|2021-11-02 11:46:40|4337.5|4336.5|4336.5|4336|4337.5|4336.5|4336.5|4336|0
1635853610000|2021-11-02 11:46:50|4336|4335.5|4336.5|4335.5|4336.5|4335.5|4336|4335|0
1635853620000|2021-11-02 11:47:00|4337|4336|4337|4336|4337|4336|4336.5|4336|0
1635853630000|2021-11-02 11:47:10|4336.5|4336.5|4337|4336.5|4337|4336.5|4336.5|4336|0
1635853640000|2021-11-02 11:47:20|4336.5|4336|4336.5|4335.5|4336.5|4336|4336.5|4335.5|0
1635853650000|2021-11-02 11:47:30|4336|4336|4336|4335|4336|4336|4336|4335|0
1635853660000|2021-11-02 11:47:40|4336.5|4335.5|4336.5|4335.5|4336.5|4336|4336|4335.5|0
1635853670000|2021-11-02 11:47:50||4336||4336||4336||4336|0
1635853680000|2021-11-02 11:48:00|4336|4335.5|4336.5|4335.5|4336.5|4335.5|4336|4335.5|0
1635853690000|2021-11-02 11:48:10|4336|4335|4335.5|4334.5|4336|4335|4335|4334.5|0
1635853710000|2021-11-02 11:48:30|4335|4334|4335.5|4334.5|4336|4335|4335|4334|0
1635853720000|2021-11-02 11:48:40|4336|4335|4336|4335|4336.5|4336|4336|4335|0
1635853730000|2021-11-02 11:48:50|4336.5|4335.5|4336.5|4335.5|4336.5|4336|4336.5|4335.5|0
1635853740000|2021-11-02 11:49:00|4336||4336.5||4336.5||4336||0
1635853760000|2021-11-02 11:49:20|4336|4335|4335.5|4335|4336|4335|4335.5|4334.5|0
1635853770000|2021-11-02 11:49:30|4336|4334.5|4335.5|4334.5|4336|4334.5|4335|4334|0
1635853780000|2021-11-02 11:49:40|4335|4334|4335|4334|4335.5|4334.5|4335|4334|0
1635853810000|2021-11-02 11:50:10|4334.5|4334.5|4334|4333.5|4335|4334.5|4334|4333.5|0
1635853820000|2021-11-02 11:50:20|4333.5|4333|4334|4333|4334|4333|4333.5|4333|0
1635853840000|2021-11-02 11:50:40|4334.5|4333.5|4335|4334|4335.5|4334.5|4334.5|4333|0
1635853850000|2021-11-02 11:50:50|4335.5|4334.5|4335.5|4335|4335.5|4335|4335.5|4334.5|0
1635853860000|2021-11-02 11:51:00|4335|4334.5|4335|4334|4335|4335|4335|4333.5|0
1635853870000|2021-11-02 11:51:10|4335.5|4334.5|4335.5|4334.5|4335.5|4335|4335.5|4334.5|0
1635853880000|2021-11-02 11:51:20||4335||4334.5||4335||4334.5|0
1635853890000|2021-11-02 11:51:30|4336|4335|4335.5|4334.5|4336|4335|4335.5|4334.5|0
1635853900000|2021-11-02 11:51:40||4335||4335||4335||4334.5|0
1635853910000|2021-11-02 11:51:50|4336||4336||4336||4336||0
1635853930000|2021-11-02 11:52:10|4336.5|4335.5|4337|4336.5|4337|4336.5|4336.5|4335.5|0
1635853940000|2021-11-02 11:52:20|4336.5|4336|4336|4335.5|4336.5|4336.5|4336|4335.5|0
1635853950000|2021-11-02 11:52:30|4335.5|4335|4335.5|4335|4336|4335|4335.5|4335|0
1635853960000|2021-11-02 11:52:40|4336|4334.5|4336.5|4336|4337|4336.5|4336|4334.5|0
1635853970000|2021-11-02 11:52:50|4337|4335.5|4337|4336.5|4337|4336.5|4337|4335.5|0
1635853980000|2021-11-02 11:53:00|4337.5|4336|4338|4337.5|4338|4337.5|4337|4336|0
1635853990000|2021-11-02 11:53:10|4337.5|4337|4337.5|4336.5|4337.5|4337|4337.5|4336.5|0
1635854000000|2021-11-02 11:53:20|4338|4337|4339.5|4338.5|4339.5|4338.5|4338|4337|0
1635854010000|2021-11-02 11:53:30|4340|4339|4340.5|4339.5|4340.5|4339.5|4339|4338.5|0
1635854020000|2021-11-02 11:53:40|4341|4340|4341|4340|4341|4340|4341|4340|0
1635854030000|2021-11-02 11:53:50|4340.5|4339.5|4341.5|4340.5|4341.5|4340.5|4340.5|4339.5|0
1635854040000|2021-11-02 11:54:00|4341|4340|4341|4340|4341|4340.5|4341|4340|0
1635854050000|2021-11-02 11:54:10|4341.5|4340.5|4341.5|4340.5|4342|4341|4341.5|4340.5|0
1635854060000|2021-11-02 11:54:20|4342|4341|4342|4341|4342|4341|4342|4341|0
1635854070000|2021-11-02 11:54:30|4342.5|4341.5|4342|4341.5|4342.5|4341.5|4342|4341.5|0
1635854080000|2021-11-02 11:54:40|4342.5|4342|4343|4342|4343|4342|4342|4342|0
1635854090000|2021-11-02 11:54:50|4342.5||4343||4343||4342.5||0
1635854100000|2021-11-02 11:55:00|4344|4342.5|4340.5|4339.5|4344|4343|4340|4339|0
1635854110000|2021-11-02 11:55:10|4340|4339|4341.5|4341|4341.5|4341|4339.5|4339|0
1635854120000|2021-11-02 11:55:20|4341|4340.5|4341|4340|4341|4340.5|4340.5|4339.5|0
1635854130000|2021-11-02 11:55:30||4340.5||4340||4340.5||4340|0
1635854150000|2021-11-02 11:55:50|4340.5|4339.5|4340.5|4339.5|4341|4340|4340|4339.5|0
1635854160000|2021-11-02 11:56:00|4340|4339|4340.5|4339.5|4340.5|4339.5|4340|4339|0
1635854170000|2021-11-02 11:56:10|4340|4340|4340.5|4339.5|4340.5|4340|4340|4339.5|0
1635854180000|2021-11-02 11:56:20|4340|4339|4340.5|4340|4341|4340|4339.5|4339|0
1635854190000|2021-11-02 11:56:30|4341|4339.5|4341|4340.5|4341.5|4340.5|4341|4339.5|0
1635854200000|2021-11-02 11:56:40||4340||4340||4340||4340|0
1635854220000|2021-11-02 11:57:00|4340.5|4340.5|4340.5|4339.5|4341|4340.5|4340.5|4339.5|0
1635854230000|2021-11-02 11:57:10|4340|4339|4340.5|4339.5|4340.5|4340|4340|4339|0
1635854240000|2021-11-02 11:57:20||4340||4339.5||4340||4339.5|0
1635854250000|2021-11-02 11:57:30|4340|4339|4340.5|4339.5|4340.5|4340|4340|4339|0
1635854280000|2021-11-02 11:58:00|4340|4339|4340.5|4339.5|4340.5|4339.5|4340|4339|0
1635854290000|2021-11-02 11:58:10|4340|4339|4340.5|4339.5|4340.5|4339.5|4339|4338.5|0
1635854300000|2021-11-02 11:58:20|4340|4339|4339.5|4339|4340.5|4339.5|4338|4337.5|0
1635854310000|2021-11-02 11:58:30|4339|4338.5|4337.5|4337|4339.5|4338.5|4337.5|4337|0
1635854320000|2021-11-02 11:58:40|4337|4336.5|4338|4337|4338|4337.5|4337|4336.5|0
1635854330000|2021-11-02 11:58:50|4337.5|4336.5|4337.5|4336.5|4337.5|4337|4337|4336.5|0
1635854340000|2021-11-02 11:59:00|4337|4336|4336.5|4335.5|4337|4336|4336.5|4335.5|0
1635854350000|2021-11-02 11:59:10|4336|4335|4336|4335.5|4336|4335.5|4336|4335|0
1635854370000|2021-11-02 11:59:30|4336.5|4336|4337|4336|4338|4337|4336.5|4336|0
1635854380000|2021-11-02 11:59:40|4336.5|4335.5|4335.5|4335|4337|4335.5|4335.5|4335|0
1635854390000|2021-11-02 11:59:50|4335|4334.5|4336.5|4335.5|4336.5|4335.5|4335|4334.5|0
1635854400000|2021-11-02 12:00:00|4336|4335|4335.5|4335|4336|4335|4335.5|4335|0
1635854410000|2021-11-02 12:00:10|4335|4334.5|4335.5|4334.5|4335.5|4335|4334.5|4334|0
1635854420000|2021-11-02 12:00:20|4335|4335|4336|4335|4336|4335|4335|4335|0
1635854430000|2021-11-02 12:00:30|4335.5|4334.5|4335|4334|4335.5|4334.5|4335|4334|0
1635854440000|2021-11-02 12:00:40|4335.5|4334.5|4337|4336|4337|4336.5|4335.5|4334.5|0
1635854460000|2021-11-02 12:01:00|4336.5||4337||4337||4336.5||0
1635854470000|2021-11-02 12:01:10|4337.5|4336.5|4336.5|4336|4337.5|4336.5|4336.5|4336|0
1635854480000|2021-11-02 12:01:20|4337|4336.5|4337|4336.5|4337|4336.5|4337|4336.5|0
1635854490000|2021-11-02 12:01:30|4337.5|4336|4337.5|4336.5|4337.5|4336.5|4337|4336|0
1635854500000|2021-11-02 12:01:40|4338|4337|4339|4338|4339|4338|4338|4337|0
1635854510000|2021-11-02 12:01:50|4338.5|4338.5|4339.5|4338.5|4339.5|4338.5|4338.5|4338.5|0
1635854520000|2021-11-02 12:02:00|4339|4338|4339.5|4338.5|4339.5|4338.5|4338|4337.5|0
1635854530000|2021-11-02 12:02:10|4339|4338|4338.5|4337.5|4339|4338|4338.5|4337.5|0
1635854540000|2021-11-02 12:02:20||4338||4337.5||4338||4337.5|0
1635854550000|2021-11-02 12:02:30|4339|4338|4339.5|4338.5|4339.5|4338.5|4339|4338|0
1635854560000|2021-11-02 12:02:40|4340|4339|4340|4339|4340|4339|4340|4339|0
1635854580000|2021-11-02 12:03:00|4339.5|4338.5|4339.5|4338.5|4339.5|4339|4339|4338.5|0
1635854590000|2021-11-02 12:03:10|4339|4338|4338.5|4338|4339|4338.5|4338.5|4338|0
1635854600000|2021-11-02 12:03:20|4338|4337.5|4338.5|4337.5|4338.5|4337.5|4338|4337|0
1635854610000|2021-11-02 12:03:30|4338||4338.5||4338.5||4338||0
1635854620000|2021-11-02 12:03:40|4338|4338|4338.5|4338|4338.5|4338|4338|4338|0
1635854630000|2021-11-02 12:03:50|4339|4338.5|4338.5|4338|4339.5|4338.5|4338.5|4338|0
1635854640000|2021-11-02 12:04:00|4338|4337.5|4338.5|4337.5|4339|4338|4337.5|4336.5|0
1635854660000|2021-11-02 12:04:20|4339|4338|4339|4338|4339|4338|4339|4338|0
1635854680000|2021-11-02 12:04:40|4339.5|4338.5|4339.5|4339|4339.5|4339|4339.5|4338.5|0
1635854690000|2021-11-02 12:04:50|4339|4338.5|4339.5|4338.5|4339.5|4339|4339|4338.5|0
1635854700000|2021-11-02 12:05:00|4340|4339|4340|4339|4340|4339.5|4340|4339|0
1635854710000|2021-11-02 12:05:10|4339.5|4338.5|4339|4338.5|4339.5|4338.5|4339|4338.5|0
1635854720000|2021-11-02 12:05:20|4338.5|4338|4338.5|4337.5|4339|4338.5|4338.5|4337.5|0
1635854730000|2021-11-02 12:05:30|4339|4338|4339|4338|4339|4338.5|4339|4338|0
1635854740000|2021-11-02 12:05:40|4339.5|4338.5|4339|4338|4339.5|4338.5|4338.5|4338|0
1635854760000|2021-11-02 12:06:00|4339.5|4338.5|4339.5|4338.5|4340|4339.5|4339|4338.5|0
1635854770000|2021-11-02 12:06:10|4339|4338|4339.5|4338.5|4339.5|4338.5|4338.5|4338|0
1635854780000|2021-11-02 12:06:20||4338||4338.5||4338.5||4338|0
1635854790000|2021-11-02 12:06:30|4340|4339|4340|4339.5|4340.5|4339.5|4340|4339|0
1635854800000|2021-11-02 12:06:40|4340.5|4339|4340.5|4339.5|4340.5|4339.5|4339.5|4339|0
1635854810000|2021-11-02 12:06:50|4340|4339|4340|4339|4340|4339.5|4340|4339|0
1635854820000|2021-11-02 12:07:00|4340.5|4339.5|4340|4339.5|4340.5|4339.5|4340|4339.5|0
1635854830000|2021-11-02 12:07:10|4340.5|4340|4340|4339.5|4340.5|4340|4340|4339.5|0
1635854840000|2021-11-02 12:07:20|4340.5|4340|4340.5|4339.5|4340.5|4340|4340|4339.5|0
1635854850000|2021-11-02 12:07:30|4341|4340|4341|4340|4341|4340|4341|4340|0
1635854860000|2021-11-02 12:07:40|4340.5|4339.5|4339|4338.5|4340.5|4340|4339|4338.5|0
1635854870000|2021-11-02 12:07:50|4339.5|4339|4340|4339.5|4340|4339.5|4339.5|4339|0
1635854880000|2021-11-02 12:08:00|4340.5|4340|4341.5|4340.5|4341.5|4340.5|4340.5|4340|0
1635854890000|2021-11-02 12:08:10||4341||4340.5||4341||4340.5|0
1635854900000|2021-11-02 12:08:20|4341|4340|4340.5|4340|4341|4340|4340.5|4340|0
1635854910000|2021-11-02 12:08:30|4341|4339.5|4341|4340|4341|4340.5|4341|4339.5|0
1635854920000|2021-11-02 12:08:40|4341.5|4340.5|4342|4341|4342|4341|4341.5|4340.5|0
1635854930000|2021-11-02 12:08:50|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|0
1635854940000|2021-11-02 12:09:00||4342||4341.5||4342||4341.5|0
1635854950000|2021-11-02 12:09:10|4342||4342.5||4342.5||4342||0
1635854960000|2021-11-02 12:09:20|4342|4341|4341|4340.5|4342.5|4341.5|4341|4340.5|0
1635854970000|2021-11-02 12:09:30|4341.5|4341|4342|4341|4342|4341|4341|4340.5|0
1635854980000|2021-11-02 12:09:40||4341.5||4341.5||4341.5||4341.5|0
1635854990000|2021-11-02 12:09:50|4342.5||4342.5||4342.5||4342.5||0
1635855010000|2021-11-02 12:10:10|4343|4342|4343|4342|4343.5|4343|4343|4342|0
1635855020000|2021-11-02 12:10:20|4342.5|4341.5|4342.5|4341.5|4342.5|4342|4342.5|4341.5|0
1635855040000|2021-11-02 12:10:40|4343|4342|4342.5|4341.5|4343.5|4342.5|4342|4341.5|0
1635855060000|2021-11-02 12:11:00|4343|4342|4343.5|4342.5|4343.5|4343|4343|4342|0
1635855070000|2021-11-02 12:11:10||4343||4342.5||4343||4342.5|0
1635855080000|2021-11-02 12:11:20|4343|4342|4343|4342|4343.5|4342.5|4342|4341.5|0
1635855090000|2021-11-02 12:11:30|4343.5|4342.5|4343|4342|4343.5|4342.5|4343|4342|0
1635855100000|2021-11-02 12:11:40|4343.5|4342.5|4344|4343.5|4344.5|4343.5|4343.5|4342.5|0
1635855110000|2021-11-02 12:11:50|4344.5|4344|4345.5|4344.5|4345.5|4345|4344.5|4344|0
1635855120000|2021-11-02 12:12:00|4345|4345|4345|4344|4345.5|4345|4345|4344|0
1635855130000|2021-11-02 12:12:10|4344.5||4345||4345||4344.5||0
1635855150000|2021-11-02 12:12:30||4344.5||4344.5||4344.5||4344.5|0
1635855160000|2021-11-02 12:12:40||4344||4344||4344||4344|0
1635855170000|2021-11-02 12:12:50|4345.5|4344.5|4345.5|4344.5|4345.5|4345|4345.5|4344.5|0
1635855190000|2021-11-02 12:13:10|4346|4345|4345.5|4345|4346|4345.5|4345.5|4345|0
1635855200000|2021-11-02 12:13:20|4346|4345.5|4345.5|4345|4346|4345.5|4345.5|4345|0
1635855210000|2021-11-02 12:13:30|4346|4345.5|4347|4346|4347|4346|4346|4345.5|0
1635855230000|2021-11-02 12:13:50|4347.5|4347|4347.5|4346.5|4347.5|4347|4347|4346|0
1635855240000|2021-11-02 12:14:00|4348|4347|4347.5|4347|4348|4347|4347.5|4347|0
1635855250000|2021-11-02 12:14:10|4348|4347.5|4347|4346|4348.5|4347.5|4347|4346|0
1635855260000|2021-11-02 12:14:20|4346.5|4345.5|4347|4346|4347.5|4346.5|4346.5|4345.5|0
1635855280000|2021-11-02 12:14:40|4346.5|4345.5|4347|4346|4347|4346|4346.5|4345.5|0
1635855290000|2021-11-02 12:14:50|4346.5|4345.5|4347|4346|4347|4346|4346|4345.5|0
1635855300000|2021-11-02 12:15:00|4347.5|4346.5|4348|4347|4348|4347.5|4347.5|4346.5|0
1635855310000|2021-11-02 12:15:10|4347.5|4346.5|4347|4346|4347.5|4346.5|4345.5|4345|0
1635855340000|2021-11-02 12:15:40|4347.5|4346.5|4346.5|4345.5|4347.5|4347|4346.5|4345.5|0
1635855350000|2021-11-02 12:15:50|4347|4346|4347|4346|4347|4346|4347|4346|0
1635855360000|2021-11-02 12:16:00|4347.5|4346.5|4348|4347|4348.5|4347.5|4347.5|4346|0
1635855370000|2021-11-02 12:16:10|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|0
1635855390000|2021-11-02 12:16:30|4348|4347|4347.5|4347|4348|4347|4347.5|4347|0
1635855400000|2021-11-02 12:16:40|4348|4347.5|4348.5|4347.5|4348.5|4348|4348|4347.5|0
1635855420000|2021-11-02 12:17:00|4348|4347|4348.5|4347.5|4348.5|4347.5|4347.5|4347|0
1635855430000|2021-11-02 12:17:10|4348||4348||4348||4348||0
1635855440000|2021-11-02 12:17:20|4347.5|4347|4347|4346.5|4347.5|4347|4347|4346|0
1635855450000|2021-11-02 12:17:30|4347.5||4347.5||4347.5||4347.5||0
1635855470000|2021-11-02 12:17:50|4347|4346|4347|4346|4347|4346.5|4347|4346|0
1635855480000|2021-11-02 12:18:00|4346.5|4345.5|4346|4345.5|4346.5|4345.5|4346|4345.5|0
1635855490000|2021-11-02 12:18:10|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4345.5|0
1635855500000|2021-11-02 12:18:20|4347|4345.5|4346.5|4345.5|4347|4345.5|4346.5|4345.5|0
1635855510000|2021-11-02 12:18:30|4346|4345|4346|4345|4346.5|4345.5|4346|4345|0
1635855520000|2021-11-02 12:18:40|4346.5|4345.5|4347|4346|4347|4346.5|4346.5|4345.5|0
1635855530000|2021-11-02 12:18:50|4347.5|4346.5|4346.5|4346|4347.5|4347|4346.5|4346|0
1635855540000|2021-11-02 12:19:00|4347||4347||4347||4347||0
1635855550000|2021-11-02 12:19:10|4346.5|4345.5|4346|4345|4346.5|4345.5|4346|4345|0
1635855560000|2021-11-02 12:19:20|4345.5|4344.5|4346|4345|4346|4345|4345|4344|0
1635855570000|2021-11-02 12:19:30|4346.5|4345.5|4346.5|4345.5|4346.5|4346|4346|4345.5|0
1635855580000|2021-11-02 12:19:40|4346|4345|4345.5|4345|4346|4345|4345.5|4345|0
1635855590000|2021-11-02 12:19:50|4346|4345.5|4347|4346|4347|4346|4345.5|4345.5|0
1635855600000|2021-11-02 12:20:00|4346.5||4347||4347||4346.5||0
1635855620000|2021-11-02 12:20:20|4347.5|4346.5|4347.5|4346.5|4347.5|4347|4347|4346.5|0
1635855630000|2021-11-02 12:20:30|4347|4346|4346.5|4346|4347|4346|4346.5|4346|0
1635855640000|2021-11-02 12:20:40|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|0
1635855650000|2021-11-02 12:20:50|4347.5|4347|4348|4347|4348|4347|4347.5|4347|0
1635855660000|2021-11-02 12:21:00|4347.5|4346.5|4347|4346|4347.5|4346.5|4347|4346|0
1635855670000|2021-11-02 12:21:10|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|4346|4345.5|0
1635855680000|2021-11-02 12:21:20|4346|4345|4346|4345|4346|4345|4346|4345|0
1635855690000|2021-11-02 12:21:30|4346.5|4345.5|4347|4346|4347|4346|4346.5|4345.5|0
1635855700000|2021-11-02 12:21:40|4346.5|4346.5|4347.5|4346.5|4347.5|4346.5|4346.5|4346.5|0
1635855710000|2021-11-02 12:21:50|4348|4347|4348.5|4347.5|4348.5|4347.5|4348|4347|0
1635855720000|2021-11-02 12:22:00|4348|4347|4348|4347|4348|4347.5|4347.5|4347|0
1635855730000|2021-11-02 12:22:10|4347.5||4348||4348||4347.5||0
1635855740000|2021-11-02 12:22:20||4347.5||4347||4347.5||4347|0
1635855750000|2021-11-02 12:22:30|4348.5|4347.5|4348.5|4347.5|4349|4348|4348|4347|0
1635855760000|2021-11-02 12:22:40|4349|4348|4349|4348.5|4349|4348.5|4349|4347.5|0
1635855770000|2021-11-02 12:22:50|4348.5|4348|4348.5|4347.5|4348.5|4348|4348|4347|0
1635855780000|2021-11-02 12:23:00|4348|4347|4348|4347|4348|4347.5|4347.5|4346.5|0
1635855790000|2021-11-02 12:23:10||4347.5||4347.5||4347.5||4347.5|0
1635855800000|2021-11-02 12:23:20|4348.5|4348|4348.5|4348|4349|4348.5|4348.5|4347.5|0
1635855810000|2021-11-02 12:23:30|4349|4347.5|4349|4348|4349|4348|4349|4347.5|0
1635855820000|2021-11-02 12:23:40|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|0
1635855830000|2021-11-02 12:23:50|4349|4349|4349.5|4348.5|4349.5|4349|4349|4348.5|0
1635855840000|2021-11-02 12:24:00|4350|4349|4350|4349|4350|4349.5|4350|4349|0
1635855850000|2021-11-02 12:24:10|4350.5|4349.5|4350|4349.5|4350.5|4349.5|4350|4349.5|0
1635855860000|2021-11-02 12:24:20|4349.5|4349|4350|4349|4350|4349|4349.5|4349|0
1635855870000|2021-11-02 12:24:30|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|0
1635855910000|2021-11-02 12:25:10|4351|4350|4350|4349.5|4351.5|4350.5|4350|4349.5|0
1635855920000|2021-11-02 12:25:20|4350.5||4350.5||4350.5||4350.5||0
1635855930000|2021-11-02 12:25:30|4351|4350|4351|4350|4351|4350|4350.5|4349.5|0
1635855940000|2021-11-02 12:25:40|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|4350|4349.5|0
1635855950000|2021-11-02 12:25:50|4351.5|4350.5|4351.5|4350.5|4351.5|4351|4351|4350|0
1635855960000|2021-11-02 12:26:00|4351|4350|4351|4350|4351|4350|4351|4350|0
1635855970000|2021-11-02 12:26:10|4350.5|4349.5|4349.5|4349|4350.5|4350|4349.5|4349|0
1635855980000|2021-11-02 12:26:20|4350|4349.5|4350|4349.5|4350.5|4349.5|4350|4349.5|0
1635855990000|2021-11-02 12:26:30|4350.5|4350|4350|4349.5|4350.5|4350|4350|4349.5|0
1635856000000|2021-11-02 12:26:40|4350.5|4350|4351|4350|4351|4350|4350.5|4350|0
1635856010000|2021-11-02 12:26:50|4351.5|4350.5|4352|4351|4352|4351.5|4351.5|4350.5|0
1635856020000|2021-11-02 12:27:00|4351.5|4350.5|4350.5|4349.5|4351.5|4351|4350|4349.5|0
1635856030000|2021-11-02 12:27:10|4350|4349|4349.5|4348.5|4350|4349|4349.5|4348.5|0
1635856040000|2021-11-02 12:27:20|4349|4348|4348.5|4348|4349|4348|4348|4347.5|0
1635856050000|2021-11-02 12:27:30|4349|4348.5|4349.5|4349|4349.5|4349|4349|4348|0
1635856060000|2021-11-02 12:27:40|4349|4348.5|4349|4348|4350|4349|4349|4348|0
1635856070000|2021-11-02 12:27:50|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|4348|4347.5|0
1635856080000|2021-11-02 12:28:00|4348|4347|4348|4347.5|4348|4347.5|4347|4346.5|0
1635856090000|2021-11-02 12:28:10|4347.5|4347|4348|4346.5|4348|4347|4347.5|4346.5|0
1635856100000|2021-11-02 12:28:20||4347||4347||4347||4347|0
1635856120000|2021-11-02 12:28:40|4347|4346.5|4347.5|4346.5|4347.5|4347|4347|4346.5|0
1635856130000|2021-11-02 12:28:50|4348|4347|4347.5|4346.5|4348|4347|4347.5|4346.5|0
1635856140000|2021-11-02 12:29:00|4347|4346|4347|4346|4347|4346|4346.5|4345.5|0
1635856150000|2021-11-02 12:29:10||4346.5||4346.5||4346.5||4346.5|0
1635856160000|2021-11-02 12:29:20|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|0
1635856170000|2021-11-02 12:29:30|4347|4346.5|4348|4347|4348|4347.5|4347|4346|0
1635856180000|2021-11-02 12:29:40|4348.5|4347.5|4348.5|4347.5|4348.5|4348|4348.5|4347.5|0
1635856190000|2021-11-02 12:29:50|4349|4348|4348.5|4347.5|4349|4348|4348|4347.5|0
1635856200000|2021-11-02 12:30:00|4348|4347|4347.5|4346.5|4348|4347|4347|4346.5|0
1635856210000|2021-11-02 12:30:10|4347|4346|4347|4346|4347|4346|4346.5|4345.5|0
1635856220000|2021-11-02 12:30:20|4347.5|4346.5|4347.5|4346.5|4348|4347|4347.5|4346.5|0
1635856230000|2021-11-02 12:30:30|4348|4347|4347.5|4346.5|4348|4347.5|4347.5|4346.5|0
1635856240000|2021-11-02 12:30:40|4348|4347|4347.5|4346.5|4348|4347|4347.5|4346.5|0
1635856250000|2021-11-02 12:30:50|4347||4347||4347.5||4347||0
1635856260000|2021-11-02 12:31:00|4346.5|4346|4346.5|4345.5|4346.5|4346|4346|4345.5|0
1635856270000|2021-11-02 12:31:10|4346|4345|4344.5|4343.5|4346.5|4345.5|4344.5|4343.5|0
1635856280000|2021-11-02 12:31:20|4345|4344|4345|4344|4345|4344.5|4345|4344|0
1635856290000|2021-11-02 12:31:30|4344.5|4343.5|4344|4343|4344.5|4344|4343.5|4343|0
1635856300000|2021-11-02 12:31:40|4343.5|4342.5|4343.5|4342.5|4344|4343|4343.5|4342.5|0
1635856310000|2021-11-02 12:31:50|4343||4343.5||4343.5||4343||0
1635856320000|2021-11-02 12:32:00|4343|4342|4343.5|4342.5|4343.5|4342.5|4343|4342|0
1635856340000|2021-11-02 12:32:20|4343|4342|4343|4342|4343|4342.5|4342.5|4342|0
1635856350000|2021-11-02 12:32:30|4343.5|4342.5|4343.5|4343|4343.5|4343|4343|4342.5|0
1635856360000|2021-11-02 12:32:40|4344|4343.5|4345|4344|4345|4344|4344|4343.5|0
1635856370000|2021-11-02 12:32:50|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|0
1635856380000|2021-11-02 12:33:00|4346|4345|4345.5|4344.5|4346|4345|4344.5|4344|0
1635856390000|2021-11-02 12:33:10|4345|4344|4346|4345.5|4346|4345.5|4345|4344|0
1635856410000|2021-11-02 12:33:30|4345.5|4345|4346|4345.5|4346|4345.5|4345|4344.5|0
1635856420000|2021-11-02 12:33:40||4345||4345||4345||4345|0
1635856430000|2021-11-02 12:33:50|4345.5||4345.5||4345.5||4345.5||0
1635856440000|2021-11-02 12:34:00|4345|4344.5|4344|4343.5|4345.5|4344.5|4344|4343.5|0
1635856450000|2021-11-02 12:34:10||4343||4343||4343||4343|0
1635856460000|2021-11-02 12:34:20||4343.5||4343.5||4343.5||4343.5|0
1635856470000|2021-11-02 12:34:30|4344.5|4344|4345|4344|4345|4344.5|4344.5|4344|0
1635856480000|2021-11-02 12:34:40|4344.5|4343.5|4344|4343|4344.5|4343.5|4344|4343|0
1635856490000|2021-11-02 12:34:50||4342.5||4343||4343||4342.5|0
1635856500000|2021-11-02 12:35:00|4343.5|4342.5|4344|4343.5|4344|4343.5|4343.5|4342.5|0
1635856510000|2021-11-02 12:35:10|4344.5|4343|4344|4343|4344.5|4343.5|4344|4343|0
1635856520000|2021-11-02 12:35:20|4344.5|4343.5|4344.5|4343.5|4344.5|4344|4344|4343.5|0
1635856530000|2021-11-02 12:35:30|4344||4344.5||4344.5||4344||0
1635856540000|2021-11-02 12:35:40|4345|4344|4345.5|4345|4345.5|4345|4345|4344|0
1635856550000|2021-11-02 12:35:50|4345|4344.5|4345.5|4344.5|4345.5|4344.5|4345|4344.5|0
1635856560000|2021-11-02 12:36:00|4346|4345|4346|4345|4346|4345|4346|4345|0
1635856570000|2021-11-02 12:36:10|4345.5|4344.5|4345.5|4345|4345.5|4345|4345|4344.5|0
1635856580000|2021-11-02 12:36:20|4346|4345.5|4346|4345.5|4346|4345.5|4346|4345.5|0
1635856610000|2021-11-02 12:36:50|4346.5|4346|4346.5|4345.5|4346.5|4346|4346|4345.5|0
1635856630000|2021-11-02 12:37:10|4346|4345|4346|4345|4346|4345|4346|4345|0
1635856640000|2021-11-02 12:37:20|4346.5|4345.5|4345.5|4345|4346.5|4346|4345.5|4345|0
1635856650000|2021-11-02 12:37:30|4346|4345.5|4346|4345|4346|4345.5|4346|4345|0
1635856660000|2021-11-02 12:37:40|4345.5|4345.5|4345.5|4345|4345.5|4345.5|4345.5|4345|0
1635856670000|2021-11-02 12:37:50|4345|4344.5|4345|4344|4345|4344.5|4344.5|4343.5|0
1635856680000|2021-11-02 12:38:00|4344.5|4343.5|4345.5|4344.5|4345.5|4345|4344|4343.5|0
1635856690000|2021-11-02 12:38:10|4346|4345|4345|4344.5|4346|4345|4345|4344.5|0
1635856700000|2021-11-02 12:38:20|4344.5|4344|4344|4343|4344.5|4344|4344|4343|0
1635856710000|2021-11-02 12:38:30|4344.5|4343.5|4344.5|4343.5|4344.5|4344|4344.5|4343.5|0
1635856730000|2021-11-02 12:38:50|4344|4344|4345|4344.5|4345|4344.5|4344|4344|0
1635856740000|2021-11-02 12:39:00|4345.5|4345|4345.5|4344.5|4345.5|4345|4345.5|4344.5|0
1635856750000|2021-11-02 12:39:10|4346|4345|4346|4345|4346|4345.5|4346|4345|0
1635856760000|2021-11-02 12:39:20|4346.5|4345.5|4346|4345.5|4346.5|4346|4346|4345.5|0
1635856770000|2021-11-02 12:39:30|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|0
1635856780000|2021-11-02 12:39:40|4346|4345.5|4346|4345.5|4346.5|4345.5|4346|4345.5|0
1635856790000|2021-11-02 12:39:50|4345.5|4345|4346.5|4346|4346.5|4346|4345.5|4345|0
1635856800000|2021-11-02 12:40:00|4347|4345.5|4347|4346.5|4347|4346.5|4347|4345.5|0
1635856810000|2021-11-02 12:40:10|4347.5|4347|4347.5|4346.5|4347.5|4347|4347|4346.5|0
1635856820000|2021-11-02 12:40:20|4347|4346|4347.5|4346.5|4347.5|4346.5|4347|4346|0
1635856830000|2021-11-02 12:40:30|4348|4347|4348.5|4347.5|4348.5|4347.5|4348|4347|0
1635856840000|2021-11-02 12:40:40|4349|4348|4349|4348|4349|4348|4348.5|4348|0
1635856850000|2021-11-02 12:40:50|4349.5|4348.5|4349.5|4349|4349.5|4349|4349.5|4348.5|0
1635856860000|2021-11-02 12:41:00|4349|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348.5|0
1635856870000|2021-11-02 12:41:10|4350|4349|4350|4349.5|4350|4349.5|4349.5|4349|0
1635856880000|2021-11-02 12:41:20|4349.5|4349|4349|4348.5|4349.5|4349|4349|4348.5|0
1635856890000|2021-11-02 12:41:30|4348.5|4348|4349|4347.5|4349|4348|4348.5|4347.5|0
1635856900000|2021-11-02 12:41:40|4348.5|4348|4348.5|4347.5|4349|4348|4348.5|4347.5|0
1635856910000|2021-11-02 12:41:50|4349|4348|4349|4348|4349|4348|4349|4347.5|0
1635856920000|2021-11-02 12:42:00|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|0
1635856930000|2021-11-02 12:42:10|4349|4348|4349|4348|4349|4348.5|4349|4347.5|0
1635856960000|2021-11-02 12:42:40|4348.5||4348.5||4348.5||4348.5||0
1635856970000|2021-11-02 12:42:50||4347.5||4347.5||4348||4347.5|0
1635856980000|2021-11-02 12:43:00||4348||4347.5||4348||4347.5|0
1635856990000|2021-11-02 12:43:10|4349|4348|4348.5|4348|4349|4348|4348.5|4347.5|0
1635857000000|2021-11-02 12:43:20||4347.5||4347.5||4347.5||4347.5|0
1635857020000|2021-11-02 12:43:40|4349|4348|4349|4348.5|4349|4348.5|4349|4348|0
1635857030000|2021-11-02 12:43:50||4348||4348||4348||4348|0
1635857040000|2021-11-02 12:44:00|4348.5|4347.5|4347.5|4347|4348.5|4347.5|4347.5|4346.5|0
1635857050000|2021-11-02 12:44:10|4348|4347.5|4347.5|4346.5|4348|4347.5|4347|4346.5|0
1635857060000|2021-11-02 12:44:20||4347||4347||4347||4347|0
1635857070000|2021-11-02 12:44:30|4348|4347.5|4348|4347|4348|4347.5|4348|4347|0
1635857080000|2021-11-02 12:44:40|4347.5||4347.5||4347.5||4347.5||0
1635857090000|2021-11-02 12:44:50|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347.5|0
1635857100000|2021-11-02 12:45:00|4347.5|4347|4345|4344.5|4348|4347|4345|4344.5|0
1635857110000|2021-11-02 12:45:10|4345.5|4345|4345.5|4345|4345.5|4345|4345.5|4345|0
1635857120000|2021-11-02 12:45:20|4345|4344.5|4344.5|4344|4345.5|4344.5|4344|4343.5|0
1635857130000|2021-11-02 12:45:30|4345|4344.5|4344.5|4344|4345.5|4344.5|4344.5|4344|0
1635857140000|2021-11-02 12:45:40|4345||4345||4345||4345||0
1635857150000|2021-11-02 12:45:50|4344.5||4344.5||4344.5||4344.5||0
1635857160000|2021-11-02 12:46:00|4344|4343.5|4344|4343|4344|4343.5|4343.5|4343|0
1635857170000|2021-11-02 12:46:10|4343.5|4342.5|4342.5|4341.5|4343.5|4342.5|4342.5|4341.5|0
1635857180000|2021-11-02 12:46:20|4342||4342||4342||4342||0
1635857190000|2021-11-02 12:46:30||4341||4341.5||4341.5||4341|0
1635857200000|2021-11-02 12:46:40|4341.5|4341|4341.5|4340.5|4341.5|4341|4341.5|4340.5|0
1635857210000|2021-11-02 12:46:50|4341|4339.5|4341.5|4340.5|4341.5|4340.5|4340.5|4339.5|0
1635857220000|2021-11-02 12:47:00|4341|4340|4340.5|4339.5|4341.5|4340.5|4340.5|4339.5|0
1635857230000|2021-11-02 12:47:10|4340|4339|4339|4338|4340|4339|4339|4338|0
1635857240000|2021-11-02 12:47:20|4338.5|4338.5|4338.5|4338|4339|4338.5|4338.5|4338|0
1635857270000|2021-11-02 12:47:50|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338.5|0
1635857280000|2021-11-02 12:48:00|4339.5|4339|4340.5|4339.5|4340.5|4339.5|4339.5|4338.5|0
1635857290000|2021-11-02 12:48:10|4340|4340|4341|4340|4341|4340|4340|4340|0
1635857300000|2021-11-02 12:48:20|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|4339.5|4339|0
1635857310000|2021-11-02 12:48:30|4340|4339|4340|4339|4340|4339|4340|4339|0
1635857330000|2021-11-02 12:48:50|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|0
1635857350000|2021-11-02 12:49:10|4340|4339|4339|4338|4340|4339|4338.5|4338|0
1635857370000|2021-11-02 12:49:30||4338.5||4338.5||4338.5||4338|0
1635857380000|2021-11-02 12:49:40|4339.5|4339|4339.5|4338.5|4340|4339.5|4339.5|4338.5|0
1635857410000|2021-11-02 12:50:10|4340|4339|4340|4339|4340.5|4339.5|4339.5|4338.5|0
1635857420000|2021-11-02 12:50:20|4340.5|4339.5|4341|4340|4341.5|4340.5|4340.5|4339.5|0
1635857430000|2021-11-02 12:50:30|4341.5|4340.5|4341.5|4340.5|4341.5|4341|4341.5|4340.5|0
1635857440000|2021-11-02 12:50:40|4341||4341||4341||4341||0
1635857450000|2021-11-02 12:50:50|4340.5|4340|4339|4338|4341|4340|4339|4338|0
1635857460000|2021-11-02 12:51:00|4339.5|4338.5|4339|4338|4339.5|4338.5|4339|4338|0
1635857470000|2021-11-02 12:51:10|4338.5|4338.5|4338|4337|4338.5|4338.5|4338|4337|0
1635857480000|2021-11-02 12:51:20|4338.5|4337.5|4338.5|4338|4338.5|4338|4338.5|4337.5|0
1635857490000|2021-11-02 12:51:30|4339||4338.5||4339||4338.5||0
1635857510000|2021-11-02 12:51:50|4339||4339||4339||4339||0
1635857530000|2021-11-02 12:52:10|4338.5|4337.5|4337.5|4336.5|4338.5|4337.5|4337|4336.5|0
1635857540000|2021-11-02 12:52:20|4337|4336|4336|4335|4337|4336|4336|4335|0
1635857560000|2021-11-02 12:52:40|4336.5|4335.5|4336.5|4336|4336.5|4336|4336.5|4335.5|0
1635857570000|2021-11-02 12:52:50|4337|4336.5|4337|4336|4337|4336.5|4336.5|4336|0
1635857580000|2021-11-02 12:53:00|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|0
1635857590000|2021-11-02 12:53:10|4337|4336|4336.5|4336|4337|4336|4336.5|4336|0
1635857600000|2021-11-02 12:53:20|4337|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|0
1635857610000|2021-11-02 12:53:30|4338|4337|4338|4337.5|4338|4337.5|4338|4337|0
1635857620000|2021-11-02 12:53:40|4338.5|4338|4339.5|4338.5|4340|4339|4338.5|4338|0
1635857630000|2021-11-02 12:53:50|4339|4338|4339.5|4338.5|4339.5|4339|4339|4338|0
1635857650000|2021-11-02 12:54:10|4339|4338|4338.5|4338|4339|4338.5|4338.5|4337.5|0
1635857660000|2021-11-02 12:54:20|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338.5|0
1635857670000|2021-11-02 12:54:30|4338.5|4338|4338.5|4337.5|4338.5|4338|4338.5|4337.5|0
1635857680000|2021-11-02 12:54:40|4338|4337|4337.5|4337|4338|4337|4337.5|4337|0
1635857690000|2021-11-02 12:54:50|4338|4337.5|4337.5|4337|4338|4337.5|4337|4336.5|0
1635857700000|2021-11-02 12:55:00|4338|4337.5|4338|4337.5|4338|4337.5|4338|4337.5|0
1635857710000|2021-11-02 12:55:10|4337.5|4337|4337.5|4336.5|4337.5|4337|4337.5|4336.5|0
1635857720000|2021-11-02 12:55:20|4337|4336|4337.5|4336.5|4337.5|4336.5|4337|4336|0
1635857730000|2021-11-02 12:55:30||4337||4336.5||4337||4336.5|0
1635857740000|2021-11-02 12:55:40|4337|4336|4336.5|4335.5|4337|4336|4336.5|4335.5|0
1635857750000|2021-11-02 12:55:50|4337|4336|4337|4336.5|4337|4336.5|4336.5|4335.5|0
1635857760000|2021-11-02 12:56:00||4336||4336.5||4336.5||4336|0
1635857770000|2021-11-02 12:56:10|4337.5|4336|4337.5|4336.5|4337.5|4337|4337.5|4336|0
1635857780000|2021-11-02 12:56:20|4338|4337|4338.5|4337.5|4339.5|4338.5|4338|4337|0
1635857790000|2021-11-02 12:56:30|4339|4338|4339.5|4339|4340|4339|4339|4338|0
1635857800000|2021-11-02 12:56:40|4340|4339.5|4340|4339.5|4340|4339.5|4340|4339.5|0
1635857810000|2021-11-02 12:56:50|4340.5|4340|4340|4339.5|4340.5|4340|4340|4339.5|0
1635857820000|2021-11-02 12:57:00|4339.5|4339|4340|4339|4340|4339|4339.5|4339|0
1635857840000|2021-11-02 12:57:20|4339.5|4338.5|4340|4339|4340|4339.5|4339.5|4338.5|0
1635857850000|2021-11-02 12:57:30|4339.5|4338.5|4338.5|4337.5|4339.5|4338.5|4338.5|4337.5|0
1635857860000|2021-11-02 12:57:40|4339|4338|4339.5|4338.5|4339.5|4338.5|4339|4338|0
1635857870000|2021-11-02 12:57:50|4339|4338|4338.5|4338|4339.5|4338|4338.5|4338|0
1635857900000|2021-11-02 12:58:20|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338|0
1635857910000|2021-11-02 12:58:30|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4339|0
1635857920000|2021-11-02 12:58:40|4340|4339.5|4340|4339.5|4340.5|4339.5|4340|4339.5|0
1635857930000|2021-11-02 12:58:50|4340.5|4340|4339.5|4339|4341|4340.5|4339.5|4339|0
1635857940000|2021-11-02 12:59:00|4340|4339.5|4340.5|4339.5|4340.5|4339.5|4340|4339.5|0
1635857950000|2021-11-02 12:59:10|4341|4340|4341.5|4341|4341.5|4341|4340.5|4339.5|0
1635857960000|2021-11-02 12:59:20|4341|4340.5|4340.5|4339.5|4341|4340.5|4340|4339.5|0
1635857970000|2021-11-02 12:59:30|4339.5|4339|4340|4339|4340.5|4339.5|4339.5|4339|0
1635857980000|2021-11-02 12:59:40||4339.5||4339||4339.5||4339|0
1635857990000|2021-11-02 12:59:50|4340.5|4339.5|4341|4340.5|4341|4340.5|4340.5|4339.5|0
1635858000000|2021-11-02 13:00:00|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4340.5|0
1635858010000|2021-11-02 13:00:10|4341|4340.5|4341.5|4340.5|4341.5|4340.5|4341|4340.5|0
1635858020000|2021-11-02 13:00:20|4341|4341|4342.5|4341.5|4342.5|4341.5|4341|4340.5|0
1635858030000|2021-11-02 13:00:30|4342|4341|4341|4340.5|4342|4341|4341|4340.5|0
1635858040000|2021-11-02 13:00:40|4340.5|4340|4341.5|4341|4341.5|4341|4340.5|4340|0
1635858050000|2021-11-02 13:00:50|4342|4341.5|4342|4341|4342.5|4342|4341.5|4341|0
1635858060000|2021-11-02 13:01:00|4341.5|4340.5|4342.5|4341.5|4342.5|4341.5|4341|4340.5|0
1635858070000|2021-11-02 13:01:10|4342|4341|4341.5|4340.5|4342|4341.5|4341.5|4340.5|0
1635858080000|2021-11-02 13:01:20|4341|4340|4339.5|4338.5|4341|4340|4339|4338.5|0
1635858090000|2021-11-02 13:01:30||4338||4338.5||4339||4338|0
1635858100000|2021-11-02 13:01:40|4339||4339||4339||4339||0
1635858110000|2021-11-02 13:01:50|4339.5|4339|4340|4339.5|4340.5|4340|4339.5|4339|0
1635858120000|2021-11-02 13:02:00|4340.5|4339|4339|4338|4340.5|4339|4339|4338|0
1635858130000|2021-11-02 13:02:10|4338.5|4338.5|4339|4338|4339|4338.5|4338.5|4338|0
1635858160000|2021-11-02 13:02:40|4338.5|4337.5|4338|4337|4338.5|4338|4337.5|4337|0
1635858180000|2021-11-02 13:03:00|4337.5|4336.5|4338.5|4338|4338.5|4338|4337|4336.5|0
1635858190000|2021-11-02 13:03:10|4339|4337.5|4339|4338.5|4339.5|4339|4338.5|4337.5|0
1635858200000|2021-11-02 13:03:20|4339.5|4339|4340.5|4340|4341|4340|4339.5|4339|0
1635858210000|2021-11-02 13:03:30|4341|4340.5|4340.5|4339.5|4341|4340.5|4340.5|4339.5|0
1635858220000|2021-11-02 13:03:40|4341|4340|4341|4340|4341|4340|4341|4340|0
1635858240000|2021-11-02 13:04:00|4340.5|4340.5|4343|4342.5|4343.5|4343|4340.5|4340|0
1635858250000|2021-11-02 13:04:10|4343.5|4343|4343.5|4343|4343.5|4343|4343.5|4343|0
1635858260000|2021-11-02 13:04:20|4343|4342.5|4341|4340.5|4343|4342.5|4341|4340.5|0
1635858270000|2021-11-02 13:04:30|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4341|0
1635858280000|2021-11-02 13:04:40|4342|4340.5|4341.5|4340.5|4342.5|4341.5|4341.5|4340.5|0
1635858290000|2021-11-02 13:04:50|4341|4341|4341.5|4340.5|4341.5|4341|4341|4340.5|0
1635858300000|2021-11-02 13:05:00|4341|4340|4341.5|4340.5|4341.5|4341|4340.5|4340|0
1635858310000|2021-11-02 13:05:10|4341|4341|4341.5|4341|4341.5|4341|4341|4340.5|0
1635858320000|2021-11-02 13:05:20|4342|4341.5|4340.5|4339.5|4342|4341.5|4340.5|4339.5|0
1635858330000|2021-11-02 13:05:30|4341|4340|4341.5|4340.5|4341.5|4340.5|4341|4340|0
1635858350000|2021-11-02 13:05:50|4342|4341|4341.5|4341|4342|4341|4341.5|4340.5|0
1635858360000|2021-11-02 13:06:00|4342|4341.5|4341.5|4341|4342.5|4341.5|4341.5|4341|0
1635858370000|2021-11-02 13:06:10|4341|4340.5|4341|4340|4341.5|4341|4341|4340|0
1635858380000|2021-11-02 13:06:20|4340.5|4340.5|4341.5|4340.5|4341.5|4341|4340.5|4340|0
1635858390000|2021-11-02 13:06:30|4342|4341|4340|4339|4342|4341.5|4340|4339|0
1635858400000|2021-11-02 13:06:40|4339.5|4339.5|4337|4336.5|4339.5|4339.5|4337|4336.5|0
1635858410000|2021-11-02 13:06:50|4337.5|4337|4338|4337.5|4338|4337.5|4337|4336.5|0
1635858420000|2021-11-02 13:07:00|4338.5|4337|4339|4338|4339.5|4338.5|4338|4337|0
1635858430000|2021-11-02 13:07:10|4339.5|4338.5|4339|4338.5|4340|4339.5|4338.5|4338|0
1635858440000|2021-11-02 13:07:20|4339.5|4338|4339.5|4338.5|4339.5|4338.5|4338.5|4338|0
1635858450000|2021-11-02 13:07:30|4339|4338|4339|4338.5|4339.5|4338.5|4338.5|4338|0
1635858460000|2021-11-02 13:07:40|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4339|0
1635858470000|2021-11-02 13:07:50|4340|4339.5|4340|4339|4340.5|4339.5|4339.5|4339|0
1635858480000|2021-11-02 13:08:00|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|4340|4339.5|0
1635858490000|2021-11-02 13:08:10|4340|4339|4339|4338.5|4340|4339.5|4339|4338.5|0
1635858510000|2021-11-02 13:08:30|4338.5|4338|4339.5|4338.5|4339.5|4339|4338.5|4338|0
1635858520000|2021-11-02 13:08:40|4339|4338|4339.5|4338.5|4339.5|4338.5|4339|4338|0
1635858530000|2021-11-02 13:08:50|4340|4339|4340.5|4340|4341|4340|4339.5|4339|0
1635858540000|2021-11-02 13:09:00|4340|4339.5|4341|4340|4341|4340.5|4340|4339.5|0
1635858550000|2021-11-02 13:09:10|4341.5|4340.5|4340|4339.5|4341.5|4340.5|4339.5|4339|0
1635858560000|2021-11-02 13:09:20|4340.5||4340.5||4340.5||4340.5||0
1635858570000|2021-11-02 13:09:30|4340|4339|4340|4339.5|4340|4339.5|4340|4339|0
1635858580000|2021-11-02 13:09:40|4340.5|4340|4340.5|4339.5|4340.5|4340|4340.5|4339.5|0
1635858600000|2021-11-02 13:10:00|4341|4340|4341|4340.5|4341|4340.5|4341|4340|0
1635858610000|2021-11-02 13:10:10|4341.5|4341|4342.5|4341.5|4342.5|4341.5|4341.5|4341|0
1635858620000|2021-11-02 13:10:20|4342||4342||4342||4342||0
1635858630000|2021-11-02 13:10:30|4342.5|4342|4342.5|4342|4342.5|4342|4342.5|4342|0
1635858640000|2021-11-02 13:10:40|4342|4341.5|4343|4342.5|4343.5|4343|4342|4341.5|0
1635858650000|2021-11-02 13:10:50|4342.5|4342|4342|4341|4342.5|4342|4341.5|4341|0
1635858660000|2021-11-02 13:11:00|4342.5|4341.5|4343.5|4342.5|4343.5|4342.5|4342.5|4341.5|0
1635858670000|2021-11-02 13:11:10|4343|4342|4342.5|4342|4343|4342|4342|4341|0
1635858680000|2021-11-02 13:11:20|4342|4341.5|4342.5|4341.5|4342.5|4341.5|4341.5|4341|0
1635858690000|2021-11-02 13:11:30|4342|4341|4342|4341.5|4342|4341.5|4342|4341|0
1635858700000|2021-11-02 13:11:40|4341.5|4341|4342.5|4341.5|4343|4342.5|4341.5|4341|0
1635858710000|2021-11-02 13:11:50||4342||4341.5||4342||4341.5|0
1635858720000|2021-11-02 13:12:00|4343|4342|4343|4342.5|4343|4342.5|4343|4342|0
1635858730000|2021-11-02 13:12:10|4342.5|4342|4342.5|4342|4342.5|4342|4342.5|4342|0
1635858740000|2021-11-02 13:12:20|4342|4341.5|4340|4339|4342|4341.5|4340|4339|0
1635858750000|2021-11-02 13:12:30|4339.5|4338.5|4340|4339|4340|4339.5|4339.5|4338.5|0
1635858760000|2021-11-02 13:12:40|4340.5|4339.5|4341|4340|4341|4340|4340.5|4339.5|0
1635858770000|2021-11-02 13:12:50|4341.5|4340.5|4341|4340|4341.5|4340.5|4340.5|4339.5|0
1635858780000|2021-11-02 13:13:00|4340.5||4341||4341||4340.5||0
1635858790000|2021-11-02 13:13:10|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|4340|4339.5|0
1635858800000|2021-11-02 13:13:20||4340||4340||4340||4339.5|0
1635858810000|2021-11-02 13:13:30||4339.5||4340||4340||4339.5|0
1635858820000|2021-11-02 13:13:40|4341||4341||4341||4341||0
1635858830000|2021-11-02 13:13:50|4340.5|4339.5|4340|4339.5|4340.5|4340|4340|4339.5|0
1635858840000|2021-11-02 13:14:00|4340.5|4339|4339.5|4339|4340.5|4339.5|4339.5|4338.5|0
1635858850000|2021-11-02 13:14:10|4339|4338.5|4338.5|4337.5|4339|4338.5|4338.5|4337.5|0
1635858860000|2021-11-02 13:14:20|4339|4338|4338.5|4338|4339|4338|4338.5|4337.5|0
1635858870000|2021-11-02 13:14:30|4338|4337|4338|4337|4338|4337.5|4338|4337|0
1635858880000|2021-11-02 13:14:40|4337.5|4337.5|4339|4338|4339|4338|4337.5|4337.5|0
1635858890000|2021-11-02 13:14:50|4338.5||4338.5||4338.5||4338.5||0
1635858900000|2021-11-02 13:15:00|4338|4337.5|4337|4336|4338|4337.5|4336.5|4336|0
1635858910000|2021-11-02 13:15:10|4336.5|4335.5|4336|4335|4337|4336|4335.5|4334.5|0
1635858920000|2021-11-02 13:15:20|4335.5|4334.5|4334|4333.5|4335.5|4335|4334|4333|0
1635858930000|2021-11-02 13:15:30|4334.5|4334|4331.5|4330.5|4334.5|4334|4331.5|4330.5|0
1635858940000|2021-11-02 13:15:40|4331|4330|4330|4329.5|4331|4330.5|4329.5|4328.5|0
1635858950000|2021-11-02 13:15:50|4329.5|4329|4327.5|4327|4329.5|4329|4327.5|4327|0
1635858960000|2021-11-02 13:16:00|4328|4327.5|4329|4328|4329|4328|4327.5|4327|0
1635858970000|2021-11-02 13:16:10|4329.5|4329|4330|4329|4330.5|4329.5|4329|4328.5|0
1635858980000|2021-11-02 13:16:20|4330.5|4329.5|4330|4329|4330.5|4329.5|4329.5|4329|0
1635858990000|2021-11-02 13:16:30|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|4328|4327|0
1635859000000|2021-11-02 13:16:40|4329|4328|4329.5|4328.5|4329.5|4328.5|4329|4328|0
1635859010000|2021-11-02 13:16:50|4330|4329|4331|4330|4331.5|4330.5|4329.5|4329|0
1635859020000|2021-11-02 13:17:00|4330.5|4330.5|4330.5|4329.5|4330.5|4330.5|4330.5|4329.5|0
1635859030000|2021-11-02 13:17:10|4330|4329|4331|4330|4331.5|4330.5|4329.5|4328.5|0
1635859040000|2021-11-02 13:17:20|4331.5|4330.5|4331.5|4330.5|4331.5|4330.5|4331.5|4330|0
1635859050000|2021-11-02 13:17:30|4331|4330|4330.5|4329.5|4331|4330.5|4330.5|4329.5|0
1635859060000|2021-11-02 13:17:40|4330|4329|4330.5|4329.5|4330.5|4329.5|4330|4329|0
1635859070000|2021-11-02 13:17:50|4330|4329|4330|4329.5|4330.5|4329.5|4330|4329|0
1635859080000|2021-11-02 13:18:00|4330.5|4330|4331.5|4331|4331.5|4331|4330.5|4330|0
1635859090000|2021-11-02 13:18:10|4332|4330.5|4331.5|4331|4332|4331.5|4331|4330.5|0
1635859100000|2021-11-02 13:18:20||4330.5||4330.5||4330.5||4330.5|0
1635859110000|2021-11-02 13:18:30|4332|4331|4332|4331|4332.5|4331.5|4332|4331|0
1635859140000|2021-11-02 13:19:00|4332.5|4331.5|4333.5|4332.5|4333.5|4332.5|4332.5|4331.5|0
1635859170000|2021-11-02 13:19:30|4334|4333|4335|4334|4335|4334|4333.5|4333|0
1635859190000|2021-11-02 13:19:50|4334.5||4335||4335||4334.5||0
1635859200000|2021-11-02 13:20:00|4334.5|4333.5|4334|4332.5|4334.5|4333.5|4334|4332.5|0
1635859210000|2021-11-02 13:20:10|4333.5|4332|4333|4332|4333.5|4332.5|4332|4331|0
1635859220000|2021-11-02 13:20:20|4332.5|4331.5|4332.5|4331.5|4332.5|4332|4332.5|4331.5|0
1635859230000|2021-11-02 13:20:30|4333|4332|4333.5|4333|4333.5|4333|4332.5|4331.5|0
1635859240000|2021-11-02 13:20:40|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332.5|0
1635859250000|2021-11-02 13:20:50|4333.5|4333|4332|4331|4333.5|4333|4332|4331|0
1635859260000|2021-11-02 13:21:00|4331.5|4330.5|4332.5|4331.5|4332.5|4332|4331.5|4330.5|0
1635859270000|2021-11-02 13:21:10|4333|4332|4334|4333|4334.5|4333|4333|4332|0
1635859280000|2021-11-02 13:21:20|4334.5|4333.5|4334.5|4334|4335|4334|4334.5|4333.5|0
1635859290000|2021-11-02 13:21:30|4335|4334.5|4334.5|4334|4335|4334.5|4334.5|4333.5|0
1635859300000|2021-11-02 13:21:40|4335|4334.5|4334.5|4333.5|4335.5|4334.5|4334.5|4333.5|0
1635859310000|2021-11-02 13:21:50|4335|4334|4336|4335|4336|4335|4335|4334|0
1635859320000|2021-11-02 13:22:00|4335.5|4335.5|4336.5|4336|4336.5|4336|4335.5|4335.5|0
1635859330000|2021-11-02 13:22:10||4335.5||4336||4336||4335.5|0
1635859340000|2021-11-02 13:22:20|4337|4335.5|4335.5|4335|4337|4336|4335.5|4335|0
1635859350000|2021-11-02 13:22:30|4336|4335.5|4335.5|4335|4336|4335.5|4335.5|4334.5|0
1635859360000|2021-11-02 13:22:40|4336|4334.5|4336|4335|4336|4335|4336|4334.5|0
1635859370000|2021-11-02 13:22:50|4336.5|4335.5|4336.5|4336|4336.5|4336|4336|4335|0
1635859380000|2021-11-02 13:23:00|4336|4335.5|4336|4335.5|4336|4335.5|4335.5|4334.5|0
1635859390000|2021-11-02 13:23:10|4335.5|4335|4336|4335.5|4336|4335.5|4335.5|4335|0
1635859400000|2021-11-02 13:23:20|4336.5|4335|4335.5|4334|4336.5|4335|4334.5|4333.5|0
1635859410000|2021-11-02 13:23:30|4335|4334.5|4334.5|4334|4335.5|4334.5|4334.5|4333.5|0
1635859420000|2021-11-02 13:23:40|4334|4333|4334|4333|4335|4334|4333.5|4332.5|0
1635859430000|2021-11-02 13:23:50|4334.5|4333.5|4334.5|4334|4334.5|4334|4334|4333|0
1635859440000|2021-11-02 13:24:00|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333|0
1635859450000|2021-11-02 13:24:10|4334.5|4333|4333.5|4332.5|4334.5|4333.5|4333|4332.5|0
1635859460000|2021-11-02 13:24:20|4334|4333|4334.5|4334|4335|4334.5|4334|4333|0
1635859470000|2021-11-02 13:24:30|4335|4333.5|4335|4334|4335|4334|4335|4333.5|0
1635859480000|2021-11-02 13:24:40|4334.5|4333.5|4334|4333|4334.5|4333.5|4334|4333|0
1635859490000|2021-11-02 13:24:50|4334.5|4333.5|4335|4334|4335|4334|4334.5|4333.5|0
1635859500000|2021-11-02 13:25:00||4334.5||4334.5||4334.5||4334|0
1635859510000|2021-11-02 13:25:10|4335.5|4335|4335.5|4335|4336|4335|4335.5|4335|0
1635859520000|2021-11-02 13:25:20|4335|4334.5|4334|4333.5|4335|4334.5|4334|4333.5|0
1635859530000|2021-11-02 13:25:30|4334.5|4334|4334.5|4334|4335|4334.5|4334.5|4334|0
1635859540000|2021-11-02 13:25:40|4335||4335||4335||4335||0
1635859550000|2021-11-02 13:25:50|4334.5|4333.5|4335.5|4334.5|4335.5|4334.5|4334|4333.5|0
1635859560000|2021-11-02 13:26:00|4335|4334|4336.5|4335.5|4336.5|4336|4334.5|4334|0
1635859570000|2021-11-02 13:26:10|4336|4335|4336.5|4335.5|4336.5|4335.5|4335.5|4334.5|0
1635859580000|2021-11-02 13:26:20|4336|4335|4336|4335|4336|4335|4335.5|4335|0
1635859590000|2021-11-02 13:26:30|4336.5|4335.5|4336.5|4336|4336.5|4336|4336|4335|0
1635859600000|2021-11-02 13:26:40|4337|4336.5|4338|4337.5|4338|4337.5|4337|4336.5|0
1635859610000|2021-11-02 13:26:50|4337.5|4337|4338|4337|4338|4337|4337.5|4337|0
1635859620000|2021-11-02 13:27:00|4337.5||4338||4338||4337.5||0
1635859630000|2021-11-02 13:27:10|4338.5|4337.5|4338.5|4338|4339.5|4338.5|4338.5|4337.5|0
1635859640000|2021-11-02 13:27:20|4338|4337.5|4339|4338.5|4339|4338.5|4338|4337|0
1635859650000|2021-11-02 13:27:30|4339.5||4339.5||4339.5||4339.5||0
1635859660000|2021-11-02 13:27:40|4338.5|4338|4339.5|4338.5|4339.5|4338.5|4338.5|4338|0
1635859670000|2021-11-02 13:27:50|4340|4339|4339.5|4339|4340.5|4339.5|4339.5|4339|0
1635859680000|2021-11-02 13:28:00|4339|4338.5|4340|4339|4340|4339|4338.5|4337.5|0
1635859690000|2021-11-02 13:28:10|4339.5|4338.5|4338.5|4337.5|4340|4339.5|4338|4337.5|0
1635859700000|2021-11-02 13:28:20|4339|4338|4339.5|4338.5|4339.5|4339|4338.5|4338|0
1635859730000|2021-11-02 13:28:50||4339||4339||4339||4339|0
1635859740000|2021-11-02 13:29:00|4339|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338.5|0
1635859760000|2021-11-02 13:29:20|4340|4339|4339.5|4339|4340.5|4339.5|4339.5|4339|0
1635859770000|2021-11-02 13:29:30|4339|4338.5|4339.5|4338.5|4339.5|4339|4338.5|4338|0
1635859780000|2021-11-02 13:29:40|4340|4339|4340.5|4339.5|4340.5|4339.5|4339.5|4339|0
1635859790000|2021-11-02 13:29:50|4341|4340|4341|4340|4341|4340|4340.5|4340|0
1635859800000|2021-11-02 13:30:00|4341.5|4340.5|4342.5|4341.5|4343|4341.5|4337.5|4337|0
1635859810000|2021-11-02 13:30:10|4342|4341|4340|4339.5|4342.5|4342|4340|4339|0
1635859820000|2021-11-02 13:30:20|4339.5|4339|4338.5|4337.5|4340|4339|4337.5|4337|0
1635859830000|2021-11-02 13:30:30|4338|4337|4337|4336|4340|4339|4336|4335|0
1635859840000|2021-11-02 13:30:40|4337.5|4336.5|4338|4337|4339|4338|4337|4336|0
1635859850000|2021-11-02 13:30:50|4338.5|4336.5|4337.5|4336|4338.5|4337|4337|4336|0
1635859860000|2021-11-02 13:31:00|4337|4336.5|4334.5|4333|4337.5|4337|4334|4333|0
1635859870000|2021-11-02 13:31:10|4334|4333.5|4335|4334.5|4336|4335|4332.5|4331.5|0
1635859880000|2021-11-02 13:31:20|4334.5|4334|4337.5|4336.5|4338|4337|4333.5|4332.5|0
1635859890000|2021-11-02 13:31:30|4338|4337|4336|4335|4339.5|4338.5|4335.5|4335|0
1635859900000|2021-11-02 13:31:40|4335.5|4334.5|4334.5|4333.5|4335.5|4334.5|4334.5|4333.5|0
1635859910000|2021-11-02 13:31:50|4334|4333|4332|4331|4335|4334.5|4331|4330|0
1635859920000|2021-11-02 13:32:00|4331.5|4330.5|4332.5|4331.5|4332.5|4332|4330.5|4329.5|0
1635859930000|2021-11-02 13:32:10|4333|4332|4331.5|4331|4333.5|4332.5|4331.5|4331|0
1635859940000|2021-11-02 13:32:20|4332|4330.5|4333|4332|4333|4332|4331.5|4330.5|0
1635859950000|2021-11-02 13:32:30|4333.5|4332.5|4333|4332|4335|4333.5|4333|4332|0
1635859960000|2021-11-02 13:32:40|4332.5|4331.5|4331|4330|4333|4332.5|4331|4330|0
1635859970000|2021-11-02 13:32:50|4330.5|4329.5|4332.5|4331.5|4332.5|4332|4330|4329|0
1635859980000|2021-11-02 13:33:00|4333|4332|4332|4331|4334|4332.5|4331.5|4331|0
1635859990000|2021-11-02 13:33:10|4332.5|4331.5|4329.5|4328.5|4332.5|4331.5|4328.5|4328|0
1635860000000|2021-11-02 13:33:20|4330|4329|4330|4329|4330|4329|4330|4329|0
1635860010000|2021-11-02 13:33:30|4329.5|4328.5|4327.5|4327|4329.5|4328.5|4326.5|4325.5|0
1635860020000|2021-11-02 13:33:40|4328|4327.5|4331|4330|4331.5|4330.5|4327.5|4326.5|0
1635860030000|2021-11-02 13:33:50|4331.5|4330.5|4333.5|4332.5|4333.5|4332.5|4331.5|4330.5|0
1635860040000|2021-11-02 13:34:00|4333|4332|4330|4329|4333|4332|4329|4328|0
1635860050000|2021-11-02 13:34:10|4330.5|4329.5|4332.5|4331.5|4333|4332|4330.5|4329.5|0
1635860060000|2021-11-02 13:34:20|4333|4331|4333.5|4332|4334|4333|4331|4330.5|0
1635860070000|2021-11-02 13:34:30|4333|4332.5|4334.5|4334|4334.5|4334|4332|4331.5|0
1635860080000|2021-11-02 13:34:40|4335|4334.5|4337|4336|4337.5|4336.5|4335|4334.5|0
1635860090000|2021-11-02 13:34:50|4336.5|4335.5|4336|4335|4336.5|4335.5|4334.5|4333.5|0
1635860100000|2021-11-02 13:35:00|4335.5|4334.5|4336.5|4335|4336.5|4335|4332.5|4331.5|0
1635860110000|2021-11-02 13:35:10|4336|4334.5|4336.5|4335.5|4337|4336|4335.5|4334.5|0
1635860120000|2021-11-02 13:35:20|4337|4336|4337|4335.5|4339|4338|4337|4335.5|0
1635860130000|2021-11-02 13:35:30|4337.5|4336|4335.5|4334.5|4337.5|4336.5|4335|4334.5|0
1635860140000|2021-11-02 13:35:40|4335|4334|4336|4335|4336|4335.5|4334.5|4334|0
1635860150000|2021-11-02 13:35:50|4336.5|4335.5|4337.5|4336.5|4337.5|4336.5|4336.5|4335.5|0
1635860160000|2021-11-02 13:36:00|4338|4337|4336|4335|4338.5|4337.5|4335|4334|0
1635860170000|2021-11-02 13:36:10|4335.5|4334.5|4337.5|4336|4337.5|4336.5|4335.5|4334.5|0
1635860180000|2021-11-02 13:36:20|4338|4336.5|4338|4337|4338.5|4337.5|4338|4336.5|0
1635860190000|2021-11-02 13:36:30|4338.5|4337.5|4338.5|4337|4338.5|4337.5|4337.5|4337|0
1635860200000|2021-11-02 13:36:40|4338|4337.5|4340|4338.5|4340|4339|4338|4337.5|0
1635860210000|2021-11-02 13:36:50|4339.5|4339|4339|4337.5|4340.5|4339.5|4338.5|4337.5|0
1635860220000|2021-11-02 13:37:00|4339.5|4338|4340.5|4339|4340.5|4340|4339.5|4338|0
1635860230000|2021-11-02 13:37:10|4341|4339.5|4340.5|4339.5|4341|4340|4340|4339|0
1635860240000|2021-11-02 13:37:20|4340|4339|4340|4338.5|4340.5|4339.5|4339|4338.5|0
1635860250000|2021-11-02 13:37:30|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4338.5|0
1635860260000|2021-11-02 13:37:40|4340|4339.5|4340|4339.5|4340.5|4340|4340|4339|0
1635860270000|2021-11-02 13:37:50|4340.5|4340|4341|4340|4341.5|4340|4340|4339.5|0
1635860280000|2021-11-02 13:38:00|4341.5|4340.5|4337.5|4337|4342|4341|4337.5|4337|0
1635860290000|2021-11-02 13:38:10|4338|4336.5|4338.5|4337|4338.5|4337|4338|4336.5|0
1635860300000|2021-11-02 13:38:20|4338|4336.5|4338.5|4337.5|4338.5|4337.5|4337.5|4336.5|0
1635860310000|2021-11-02 13:38:30|4338|4337|4338.5|4337.5|4338.5|4337.5|4338|4337|0
1635860320000|2021-11-02 13:38:40|4338|4337|4336|4335|4338.5|4338|4336|4335|0
1635860330000|2021-11-02 13:38:50|4336.5|4335.5|4337.5|4337|4338|4337.5|4336.5|4335.5|0
1635860340000|2021-11-02 13:39:00|4338|4336|4335.5|4335|4338|4337|4335.5|4335|0
1635860350000|2021-11-02 13:39:10|4336|4333.5|4334|4333|4336|4334.5|4332.5|4331.5|0
1635860360000|2021-11-02 13:39:20|4334.5|4333.5|4335|4333.5|4335|4333.5|4334.5|4333.5|0
1635860370000|2021-11-02 13:39:30|4335.5|4334|4335|4334|4336|4335|4335|4333.5|0
1635860380000|2021-11-02 13:39:40|4335.5|4334.5|4334.5|4333.5|4335.5|4334.5|4333|4332|0
1635860390000|2021-11-02 13:39:50|4334|4333|4333.5|4332.5|4334.5|4333|4333.5|4332.5|0
1635860400000|2021-11-02 13:40:00|4333|4332|4332.5|4331.5|4333|4332.5|4331|4330|0
1635860410000|2021-11-02 13:40:10|4333||4332||4333||4332||0
1635860420000|2021-11-02 13:40:20|4332.5||4333||4333||4332||0
1635860430000|2021-11-02 13:40:30|4332.5|4331|4331|4329.5|4332.5|4331|4330|4329|0
1635860440000|2021-11-02 13:40:40|4330.5|4329|4330|4329|4331|4329.5|4330|4329|0
1635860450000|2021-11-02 13:40:50|4330.5|4328.5|4328.5|4327.5|4330.5|4329|4328.5|4327|0
1635860460000|2021-11-02 13:41:00|4328|4327|4328.5|4327.5|4329|4328.5|4327|4326|0
1635860470000|2021-11-02 13:41:10|4329|4328|4331|4329.5|4331|4329.5|4328.5|4327.5|0
1635860480000|2021-11-02 13:41:20|4330.5|4330|4331|4330|4331|4330.5|4330.5|4330|0
1635860490000|2021-11-02 13:41:30|4330.5|4329.5|4328.5|4327.5|4330.5|4330|4328.5|4327.5|0
1635860510000|2021-11-02 13:41:50|4328|4327|4326.5|4325|4328|4327.5|4326|4325|0
1635860520000|2021-11-02 13:42:00|4327|4325.5|4327.5|4327|4328.5|4327.5|4327|4325.5|0
1635860530000|2021-11-02 13:42:10|4328|4327.5|4327|4326|4328.5|4327.5|4326.5|4325.5|0
1635860540000|2021-11-02 13:42:20|4327.5|4326.5|4327.5|4327|4328.5|4327.5|4327.5|4326.5|0
1635860550000|2021-11-02 13:42:30|4328|4326.5|4330|4329|4330.5|4329.5|4327.5|4326.5|0
1635860560000|2021-11-02 13:42:40|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|4330|4329|0
1635860570000|2021-11-02 13:42:50|4331|4330|4331.5|4330|4332.5|4331.5|4330.5|4329.5|0
1635860580000|2021-11-02 13:43:00|4332|4330.5|4331|4330|4332.5|4332|4330.5|4330|0
1635860590000|2021-11-02 13:43:10|4331.5|4330.5|4331|4330|4331.5|4330.5|4331|4330|0
1635860600000|2021-11-02 13:43:20|4331.5|4329.5|4329.5|4329|4331.5|4329.5|4329.5|4329|0
1635860610000|2021-11-02 13:43:30|4330|4329.5|4330.5|4330|4330.5|4330|4330|4329.5|0
1635860620000|2021-11-02 13:43:40|4330|4329.5|4328.5|4327.5|4330.5|4329.5|4328|4327.5|0
1635860630000|2021-11-02 13:43:50|4328|4327|4329|4328|4329|4328|4327|4326|0
1635860640000|2021-11-02 13:44:00|4328.5|4327.5|4329.5|4328|4330|4329|4328|4327|0
1635860650000|2021-11-02 13:44:10|4329|4328.5|4329.5|4328.5|4329.5|4329|4329|4328.5|0
1635860660000|2021-11-02 13:44:20|4330|4329|4331.5|4330.5|4331.5|4330.5|4329.5|4329|0
1635860670000|2021-11-02 13:44:30|4331|4330|4333|4332|4333|4332|4331|4330|0
1635860680000|2021-11-02 13:44:40|4332.5||4333||4333||4332.5||0
1635860690000|2021-11-02 13:44:50|4332.5|4331.5|4332.5|4332|4332.5|4332|4332|4331.5|0
1635860700000|2021-11-02 13:45:00|4333|4332.5|4330.5|4330|4333|4332.5|4330.5|4329.5|0
1635860710000|2021-11-02 13:45:10|4330|4329.5|4330.5|4329.5|4331.5|4330.5|4330|4329.5|0
1635860720000|2021-11-02 13:45:20|4330|4329|4331|4330|4331.5|4330|4329.5|4329|0
1635860730000|2021-11-02 13:45:30|4330.5|4330.5|4332.5|4331|4332.5|4331.5|4330.5|4330.5|0
1635860740000|2021-11-02 13:45:40|4333|4331.5|4332.5|4331.5|4333|4332|4332|4331.5|0
1635860750000|2021-11-02 13:45:50|4333|4332|4333|4332.5|4334|4333|4332.5|4332|0
1635860760000|2021-11-02 13:46:00|4332.5|4332|4333.5|4332.5|4333.5|4332.5|4332.5|4331.5|0
1635860770000|2021-11-02 13:46:10|4333|4333|4334.5|4333|4334.5|4333|4333|4333|0
1635860780000|2021-11-02 13:46:20|4334|4333.5|4333.5|4333|4334.5|4333.5|4333.5|4332.5|0
1635860790000|2021-11-02 13:46:30|4333|4332.5|4333|4332|4333.5|4332.5|4332.5|4331.5|0
1635860800000|2021-11-02 13:46:40|4333.5|4332.5|4334.5|4333.5|4334.5|4333.5|4333.5|4332.5|0
1635860810000|2021-11-02 13:46:50|4335|4334|4335|4333.5|4335|4334.5|4334.5|4333.5|0
1635860820000|2021-11-02 13:47:00|4334.5|4334|4334|4333|4335|4334|4333.5|4333|0
1635860830000|2021-11-02 13:47:10||4333.5||4333||4333.5||4333|0
1635860840000|2021-11-02 13:47:20|4334.5|4333.5|4333.5|4333|4336|4335|4333|4332|0
1635860850000|2021-11-02 13:47:30|4333|4332.5|4334.5|4333.5|4334.5|4333.5|4333|4332|0
1635860860000|2021-11-02 13:47:40|4335|4334|4335|4334|4335|4334|4334.5|4333.5|0
1635860870000|2021-11-02 13:47:50|4334.5|4333.5|4334|4333|4335|4333.5|4333.5|4333|0
1635860880000|2021-11-02 13:48:00|4333.5|4332.5|4332.5|4331.5|4333.5|4332.5|4332|4331|0
1635860900000|2021-11-02 13:48:20|4332|4331|4331|4330|4332|4331|4330.5|4330|0
1635860910000|2021-11-02 13:48:30|4330.5|4329.5|4330.5|4329.5|4331|4330|4329.5|4328.5|0
1635860920000|2021-11-02 13:48:40|4330|4329|4329.5|4328|4330.5|4329.5|4328.5|4328|0
1635860930000|2021-11-02 13:48:50|4329|4328.5|4329.5|4328.5|4329.5|4328.5|4329|4328|0
1635860940000|2021-11-02 13:49:00|4329|4329|4329|4328|4330|4329.5|4329|4328|0
1635860950000|2021-11-02 13:49:10|4329.5|4328.5|4326.5|4325.5|4329.5|4328.5|4326|4325.5|0
1635860960000|2021-11-02 13:49:20|4327|4325|4327.5|4326|4328|4327|4327|4325|0
1635860970000|2021-11-02 13:49:30|4327|4325.5|4326.5|4325.5|4327|4325.5|4326.5|4325.5|0
1635860980000|2021-11-02 13:49:40|4327|4326|4328|4326.5|4328|4326.5|4327|4326|0
1635860990000|2021-11-02 13:49:50|4328.5|4327|4328.5|4328|4328.5|4328|4328.5|4327|0
1635861000000|2021-11-02 13:50:00|4328|4327.5|4327|4326|4328|4327.5|4326.5|4326|0
1635861010000|2021-11-02 13:50:10|4327.5|4326.5|4327.5|4326.5|4328|4327|4327|4326|0
1635861020000|2021-11-02 13:50:20|4328|4327|4328.5|4327.5|4329|4327.5|4328|4327|0
1635861030000|2021-11-02 13:50:30|4328|4327|4328.5|4327.5|4329|4328|4328|4327|0
1635861040000|2021-11-02 13:50:40|4329|4328|4330|4329|4330|4329.5|4328.5|4328|0
1635861050000|2021-11-02 13:50:50|4329.5|4328.5|4330|4328.5|4330|4329|4329.5|4328.5|0
1635861060000|2021-11-02 13:51:00|4329.5|4329|4330|4329|4330.5|4329|4329.5|4329|0
1635861070000|2021-11-02 13:51:10|4330.5|4329.5|4331|4330|4331|4330|4330.5|4329.5|0
1635861080000|2021-11-02 13:51:20|4330.5|4330.5|4331|4330.5|4331|4330.5|4330.5|4330.5|0
1635861090000|2021-11-02 13:51:30|4331.5|4330|4331.5|4330.5|4332|4331|4331.5|4330|0
1635861100000|2021-11-02 13:51:40|4332|4331|4333|4332.5|4334|4333|4331.5|4331|0
1635861110000|2021-11-02 13:51:50|4333.5|4333|4333.5|4333|4334|4333|4333|4332|0
1635861120000|2021-11-02 13:52:00|4334|4334|4333.5|4332.5|4334.5|4334|4333|4332.5|0
1635861130000|2021-11-02 13:52:10|4333|4332|4333.5|4332.5|4333.5|4332.5|4333|4332|0
1635861140000|2021-11-02 13:52:20|4333|4332|4333.5|4332.5|4334|4333.5|4333|4332|0
1635861150000|2021-11-02 13:52:30|4334|4333|4332|4331.5|4334|4333|4332|4331.5|0
1635861160000|2021-11-02 13:52:40|4332.5|4332|4332.5|4331.5|4332.5|4332|4332.5|4331.5|0
1635861170000|2021-11-02 13:52:50|4333|4332.5|4334.5|4333.5|4335|4334|4333|4332|0
1635861180000|2021-11-02 13:53:00|4334|4334|4333.5|4332.5|4334|4334|4333|4332.5|0
1635861190000|2021-11-02 13:53:10|4334|4333|4334.5|4333.5|4335|4334.5|4334|4333|0
1635861200000|2021-11-02 13:53:20|4334|4333|4334.5|4334|4334.5|4334|4334|4333|0
1635861210000|2021-11-02 13:53:30|4334|4333.5|4335.5|4334.5|4335.5|4334.5|4334|4333.5|0
1635861220000|2021-11-02 13:53:40|4336|4335|4336|4335|4336|4335|4335.5|4335|0
1635861230000|2021-11-02 13:53:50|4335.5||4335.5||4335.5||4335.5||0
1635861240000|2021-11-02 13:54:00|4336|4335.5|4335.5|4334.5|4336.5|4336|4335|4334.5|0
1635861250000|2021-11-02 13:54:10|4336|4335|4336|4335|4336|4335|4335.5|4334.5|0
1635861260000|2021-11-02 13:54:20|4335.5|4335.5|4333|4332|4336|4335.5|4333|4332|0
1635861270000|2021-11-02 13:54:30|4333.5|4332.5|4334|4333|4334|4333.5|4333|4332.5|0
1635861280000|2021-11-02 13:54:40||4333.5||4333.5||4333.5||4333.5|0
1635861290000|2021-11-02 13:54:50|4333.5|4333|4333.5|4333|4333.5|4333|4333.5|4332.5|0
1635861300000|2021-11-02 13:55:00|4333|4332.5|4333|4332|4333.5|4333|4333|4331.5|0
1635861310000|2021-11-02 13:55:10|4333.5|4331.5|4334|4333|4335|4334|4333|4331.5|0
1635861320000|2021-11-02 13:55:20|4334.5|4333.5|4334|4333.5|4335|4334|4333.5|4332.5|0
1635861330000|2021-11-02 13:55:30|4333.5|4333|4332.5|4331.5|4333.5|4333|4331|4330|0
1635861340000|2021-11-02 13:55:40|4332||4332||4332.5||4332||0
1635861350000|2021-11-02 13:55:50|4332.5|4331|4332|4331.5|4332.5|4331.5|4332|4331|0
1635861360000|2021-11-02 13:56:00|4331.5|4331|4331|4330.5|4331.5|4331.5|4331|4330.5|0
1635861370000|2021-11-02 13:56:10|4332|4331|4332|4331|4332|4331|4332|4330.5|0
1635861380000|2021-11-02 13:56:20|4331.5|4330.5|4329|4328|4331.5|4330.5|4329|4328|0
1635861390000|2021-11-02 13:56:30|4329.5|4328.5|4329.5|4328.5|4330|4329|4329|4328.5|0
1635861400000|2021-11-02 13:56:40|4330||4329.5||4330||4329.5||0
1635861410000|2021-11-02 13:56:50|4329|4328|4328.5|4327.5|4329|4328|4327.5|4327|0
1635861420000|2021-11-02 13:57:00|4328|4327|4326.5|4326|4328.5|4327|4326.5|4326|0
1635861430000|2021-11-02 13:57:10|4327|4326.5|4325.5|4325|4327|4326.5|4325.5|4325|0
1635861440000|2021-11-02 13:57:20||4324.5||4325||4325||4324.5|0
1635861460000|2021-11-02 13:57:40|4325|4324.5|4325.5|4325|4325.5|4325|4325|4324.5|0
1635861470000|2021-11-02 13:57:50|4326|4324.5|4325.5|4324.5|4326|4324.5|4325.5|4324.5|0
1635861480000|2021-11-02 13:58:00|4326|4325|4326.5|4325.5|4327.5|4326.5|4326|4325|0
1635861490000|2021-11-02 13:58:10|4327|4326|4325.5|4325|4327|4326|4325.5|4325|0
1635861500000|2021-11-02 13:58:20|4326||4326||4326||4326||0
1635861510000|2021-11-02 13:58:30|4325.5|4324.5|4325|4324|4325.5|4325|4325|4324|0
1635861520000|2021-11-02 13:58:40|4324.5|4323.5|4324.5|4324|4325|4324|4324|4323|0
1635861530000|2021-11-02 13:58:50|4324|4323.5|4324|4323.5|4324|4324|4324|4323|0
1635861540000|2021-11-02 13:59:00|4323.5|4323|4324|4323|4324|4323|4323|4322|0
1635861550000|2021-11-02 13:59:10|4324.5|4323.5|4325|4324|4325|4324.5|4324.5|4323.5|0
1635861560000|2021-11-02 13:59:20|4324.5||4325||4325.5||4324.5||0
1635861570000|2021-11-02 13:59:30|4325.5|4324.5|4326|4325|4326|4325|4325.5|4324.5|0
1635861580000|2021-11-02 13:59:40|4325.5|4324.5|4324.5|4323.5|4325.5|4324.5|4323.5|4322.5|0
1635861590000|2021-11-02 13:59:50|4325|4324|4325|4324|4325.5|4324.5|4325|4324|0
1635861600000|2021-11-02 14:00:00|4324.5|4323.5|4324.5|4323.5|4325|4324.5|4324|4323.5|0
1635861610000|2021-11-02 14:00:10|4324|4324|4323.5|4323|4324|4324|4323.5|4323|0
1635861620000|2021-11-02 14:00:20|4324|4322.5|4324|4323|4324|4323|4324|4322.5|0
1635861630000|2021-11-02 14:00:30|4324.5|4323.5|4324|4323|4324.5|4323.5|4324|4323|0
1635861640000|2021-11-02 14:00:40|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|0
1635861650000|2021-11-02 14:00:50|4325||4324.5||4325||4324.5||0
1635861660000|2021-11-02 14:01:00|4324|4323|4321.5|4320.5|4324|4323|4321|4320|0
1635861670000|2021-11-02 14:01:10|4322|4321|4322.5|4321.5|4322.5|4321.5|4322|4321|0
1635861680000|2021-11-02 14:01:20|4322|4321|4322|4321|4322|4321.5|4321|4320.5|0
1635861690000|2021-11-02 14:01:30|4322.5|4321.5|4323|4322|4323|4322|4322.5|4321.5|0
1635861700000|2021-11-02 14:01:40|4323.5|4322.5|4322|4321.5|4323.5|4322.5|4322|4321.5|0
1635861710000|2021-11-02 14:01:50|4322.5||4322.5||4322.5||4322.5||0
1635861720000|2021-11-02 14:02:00|4322|4322|4322.5|4321.5|4323|4322|4322|4321.5|0
1635861730000|2021-11-02 14:02:10|4322|4321|4323|4322|4323|4322|4322|4321|0
1635861740000|2021-11-02 14:02:20|4323.5|4322.5|4324.5|4323.5|4324.5|4323.5|4323.5|4322.5|0
1635861750000|2021-11-02 14:02:30|4325|4324|4326|4325|4326.5|4325.5|4325|4324|0
1635861760000|2021-11-02 14:02:40|4325.5|4324.5|4325|4324.5|4326|4324.5|4325|4324.5|0
1635861770000|2021-11-02 14:02:50|4325.5|4325|4325.5|4324.5|4325.5|4325|4325.5|4324.5|0
1635861780000|2021-11-02 14:03:00|4325|4324|4324.5|4323.5|4325|4324|4323.5|4323|0
1635861790000|2021-11-02 14:03:10|4325|4324|4325.5|4324.5|4325.5|4325|4325|4324|0
1635861800000|2021-11-02 14:03:20|4325|4324|4325.5|4324.5|4325.5|4324.5|4325|4324|0
1635861810000|2021-11-02 14:03:30|4325|4324|4324.5|4324|4325|4324|4324.5|4324|0
1635861820000|2021-11-02 14:03:40|4324|4323.5|4324.5|4323.5|4324.5|4324|4323.5|4323|0
1635861830000|2021-11-02 14:03:50|4324|4324|4325|4324.5|4325.5|4324.5|4324|4323.5|0
1635861840000|2021-11-02 14:04:00|4325.5|4325|4326.5|4325.5|4326.5|4325.5|4325.5|4325|0
1635861850000|2021-11-02 14:04:10|4326|4325|4327|4326|4327|4326|4325.5|4325|0
1635861860000|2021-11-02 14:04:20|4327.5|4326.5|4327.5|4327|4328|4327|4326.5|4326|0
1635861870000|2021-11-02 14:04:30|4328|4327.5|4328.5|4327.5|4328.5|4328|4328|4327|0
1635861880000|2021-11-02 14:04:40|4328|4328|4328.5|4328|4328.5|4328|4328|4327.5|0
1635861890000|2021-11-02 14:04:50|4328|4327.5|4328.5|4328|4329|4328|4328|4327.5|0
1635861900000|2021-11-02 14:05:00|4328|4327.5|4328|4327.5|4328.5|4328|4328|4327.5|0
1635861910000|2021-11-02 14:05:10|4328.5|4328|4327.5|4327|4329|4328.5|4327.5|4327|0
1635861920000|2021-11-02 14:05:20|4328|4326.5|4327|4326|4328|4326.5|4327|4326|0
1635861930000|2021-11-02 14:05:30|4326.5|4326.5|4326|4325.5|4327|4326.5|4326|4325.5|0
1635861950000|2021-11-02 14:05:50|4326.5|4326|4326.5|4325.5|4327|4326|4326.5|4325.5|0
1635861960000|2021-11-02 14:06:00|4326|4325|4325.5|4324.5|4326|4325|4325.5|4324|0
1635861970000|2021-11-02 14:06:10|4326|4325|4326|4325.5|4327.5|4326.5|4326|4325|0
1635861980000|2021-11-02 14:06:20|4325.5|4325|4327|4326|4327|4326|4325|4324.5|0
1635861990000|2021-11-02 14:06:30|4327.5|4326.5|4327|4326.5|4329.5|4328.5|4327|4326|0
1635862000000|2021-11-02 14:06:40|4327.5|4327|4328.5|4328|4328.5|4328|4327|4326.5|0
1635862010000|2021-11-02 14:06:50|4329|4328.5|4329.5|4329|4330|4329.5|4329|4328.5|0
1635862020000|2021-11-02 14:07:00|4330|4329.5|4332|4331|4332|4331|4330|4329.5|0
1635862030000|2021-11-02 14:07:10|4331.5|4330|4332|4331|4332|4331|4330.5|4330|0
1635862040000|2021-11-02 14:07:20|4331.5|4329.5|4329.5|4329|4331.5|4330|4329|4328.5|0
1635862050000|2021-11-02 14:07:30|4330|4329.5|4330|4329|4330.5|4329.5|4329.5|4329|0
1635862060000|2021-11-02 14:07:40|4329.5||4330||4330||4329.5||0
1635862070000|2021-11-02 14:07:50|4329.5|4328.5|4329|4328|4329.5|4329|4328.5|4328|0
1635862080000|2021-11-02 14:08:00|4328.5|4327.5|4328.5|4328|4329|4328|4327.5|4326.5|0
1635862090000|2021-11-02 14:08:10|4329|4328.5|4328|4327.5|4329|4328.5|4328|4327|0
1635862100000|2021-11-02 14:08:20|4327.5|4327|4327.5|4327|4328|4327.5|4327.5|4327|0
1635862110000|2021-11-02 14:08:30|4327|4326.5|4328|4327.5|4328|4327.5|4327|4326.5|0
1635862120000|2021-11-02 14:08:40|4328.5|4328|4326|4325.5|4328.5|4328|4326|4325.5|0
1635862130000|2021-11-02 14:08:50|4326.5|4326|4326.5|4325.5|4326.5|4326|4326.5|4325.5|0
1635862140000|2021-11-02 14:09:00|4327|4326|4327|4326.5|4327.5|4326.5|4327|4326|0
1635862150000|2021-11-02 14:09:10|4326.5|4326|4326|4325.5|4326.5|4326|4326|4325|0
1635862160000|2021-11-02 14:09:20|4326.5|4326|4327|4326.5|4327.5|4327|4326.5|4326|0
1635862170000|2021-11-02 14:09:30|4327.5|4327|4328|4327|4328|4327.5|4327|4326.5|0
1635862180000|2021-11-02 14:09:40|4327.5|4326.5|4327.5|4326.5|4327.5|4327|4327|4326.5|0
1635862190000|2021-11-02 14:09:50|4327|4327|4328|4327.5|4328.5|4328|4327|4327|0
1635862200000|2021-11-02 14:10:00|4328.5|4328|4329.5|4329|4330.5|4329.5|4328|4327.5|0
1635862210000|2021-11-02 14:10:10|4330|4329.5|4330.5|4330|4331.5|4331|4329.5|4329|0
1635862220000|2021-11-02 14:10:20|4330|4329.5|4329.5|4329|4330.5|4330|4329.5|4329|0
1635862230000|2021-11-02 14:10:30|4329|4328.5|4330|4329.5|4330|4329.5|4328.5|4328|0
1635862240000|2021-11-02 14:10:40|4330.5|4330|4331|4330|4331|4330.5|4330.5|4329.5|0
1635862250000|2021-11-02 14:10:50|4330.5|4330.5|4331.5|4330.5|4332|4331.5|4330.5|4330|0
1635862260000|2021-11-02 14:11:00|4331|4330|4329|4328|4331|4330|4328|4327.5|0
1635862270000|2021-11-02 14:11:10|4328.5|4328.5|4329|4328.5|4329.5|4328.5|4328.5|4328|0
1635862280000|2021-11-02 14:11:20|4328.5|4328|4328.5|4328|4329|4328.5|4327.5|4326.5|0
1635862290000|2021-11-02 14:11:30|4328|4327.5|4327.5|4326.5|4328|4327.5|4327.5|4326.5|0
1635862300000|2021-11-02 14:11:40|4328|4327|4327.5|4327|4328|4327.5|4327|4326.5|0
1635862310000|2021-11-02 14:11:50|4327|4326.5|4324.5|4324|4327|4327|4324.5|4324|0
1635862320000|2021-11-02 14:12:00|4324|4323.5|4326.5|4325.5|4327|4326|4324|4323.5|0
1635862330000|2021-11-02 14:12:10|4326|4326|4327.5|4326.5|4327.5|4327|4326|4325.5|0
1635862340000|2021-11-02 14:12:20|4327|4326|4327|4326|4327|4326|4326|4325|0
1635862350000|2021-11-02 14:12:30|4326.5|4325.5|4326.5|4326|4326.5|4326|4326|4325.5|0
1635862360000|2021-11-02 14:12:40|4326|4325.5|4326.5|4326|4327|4326|4326|4325.5|0
1635862370000|2021-11-02 14:12:50|4326|4325.5|4326.5|4326|4326.5|4326|4326|4325.5|0
1635862380000|2021-11-02 14:13:00|4327|4326.5|4327.5|4326.5|4327.5|4327|4326|4325.5|0
1635862390000|2021-11-02 14:13:10|4327|4326|4327.5|4326.5|4328|4327|4326.5|4325.5|0
1635862400000|2021-11-02 14:13:20|4328|4327|4327|4326.5|4328.5|4328|4327|4326.5|0
1635862410000|2021-11-02 14:13:30|4327.5|4326|4327|4326.5|4327.5|4326.5|4326|4325.5|0
1635862420000|2021-11-02 14:13:40|4327.5|4327|4327|4326.5|4327.5|4327|4327|4326.5|0
1635862430000|2021-11-02 14:13:50|4327.5|4327|4328.5|4328|4329.5|4329|4327.5|4327|0
1635862440000|2021-11-02 14:14:00|4328|4327.5|4326|4325.5|4328.5|4328|4325|4324.5|0
1635862450000|2021-11-02 14:14:10|4325.5|4325|4325.5|4324.5|4325.5|4325|4324.5|4324|0
1635862460000|2021-11-02 14:14:20|4325|4325|4326|4325.5|4326.5|4325.5|4325|4325|0
1635862470000|2021-11-02 14:14:30|4326.5|4325|4326|4325|4326.5|4325|4325|4324.5|0
1635862480000|2021-11-02 14:14:40|4326.5|4325.5|4325|4324.5|4327|4326.5|4325|4324|0
1635862490000|2021-11-02 14:14:50|4325.5|4324|4326|4325|4326|4325.5|4325.5|4324|0
1635862500000|2021-11-02 14:15:00|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|4326|4325|0
1635862510000|2021-11-02 14:15:10|4327|4326|4327|4326|4327.5|4326.5|4326.5|4326|0
1635862520000|2021-11-02 14:15:20|4326.5|4325.5|4326.5|4325.5|4326.5|4326|4326|4325.5|0
1635862530000|2021-11-02 14:15:30|4326|4325|4326|4325.5|4326.5|4325.5|4325|4324.5|0
1635862540000|2021-11-02 14:15:40|4326.5|4326|4326|4325|4327|4326.5|4325.5|4325|0
1635862550000|2021-11-02 14:15:50|4326.5|4325.5|4327|4325.5|4327|4326|4325.5|4325|0
1635862560000|2021-11-02 14:16:00|4326.5|4326|4327.5|4326.5|4327.5|4327|4326.5|4326|0
1635862570000|2021-11-02 14:16:10|4327|4326|4327.5|4327|4328|4327|4326.5|4326|0
1635862580000|2021-11-02 14:16:20|4327|4326|4327.5|4326.5|4328|4327.5|4326.5|4326|0
1635862590000|2021-11-02 14:16:30|4328|4327|4327.5|4327|4328|4327.5|4327.5|4327|0
1635862600000|2021-11-02 14:16:40|4327|4326.5|4328|4327.5|4328|4327.5|4327|4326.5|0
1635862610000|2021-11-02 14:16:50|4328.5|4328|4330|4329|4330.5|4330|4328|4327.5|0
1635862620000|2021-11-02 14:17:00|4330.5|4329.5|4331|4330.5|4331.5|4331|4330|4329.5|0
1635862630000|2021-11-02 14:17:10|4330.5|4330|4330.5|4330|4330.5|4330|4330|4329.5|0
1635862640000|2021-11-02 14:17:20|4330|4329.5|4329.5|4328.5|4330.5|4330|4329|4328.5|0
1635862650000|2021-11-02 14:17:30|4330|4329|4330.5|4329|4330.5|4330|4329.5|4329|0
1635862670000|2021-11-02 14:17:50|4330|4329.5|4330|4329.5|4330|4329.5|4329.5|4329|0
1635862680000|2021-11-02 14:18:00|4330.5|4329|4330.5|4329.5|4330.5|4329.5|4330.5|4329|0
1635862690000|2021-11-02 14:18:10|4331|4330|4332|4331.5|4332|4331.5|4331|4330|0
1635862700000|2021-11-02 14:18:20|4332.5|4331|4333|4332.5|4333|4332.5|4332|4331|0
1635862710000|2021-11-02 14:18:30|4333.5|4333|4334.5|4333.5|4335|4334|4333.5|4333|0
1635862720000|2021-11-02 14:18:40|4334|4333|4334.5|4334|4334.5|4334|4333.5|4333|0
1635862730000|2021-11-02 14:18:50|4335|4334.5|4333.5|4333|4335|4334.5|4332|4331|0
1635862740000|2021-11-02 14:19:00||4332.5||4332.5||4333||4332.5|0
1635862750000|2021-11-02 14:19:10|4334|4333|4332|4331.5|4334|4333|4331.5|4331|0
1635862760000|2021-11-02 14:19:20|4332.5|4332|4332.5|4332|4333|4332.5|4332|4332|0
1635862770000|2021-11-02 14:19:30|4332|4331.5|4333.5|4332.5|4333.5|4332.5|4331.5|4330.5|0
1635862780000|2021-11-02 14:19:40|4333|4332|4333.5|4333|4334|4333|4333|4332|0
1635862790000|2021-11-02 14:19:50|4334|4333.5|4333|4332.5|4334.5|4333.5|4333|4332.5|0
1635862800000|2021-11-02 14:20:00|4333.5|4333|4335.5|4335|4336|4335|4333.5|4333|0
1635862810000|2021-11-02 14:20:10|4335|4334.5|4333|4332.5|4335|4335|4333|4332.5|0
1635862820000|2021-11-02 14:20:20|4334.5|4332|4333.5|4333|4334.5|4334|4333.5|4332|0
1635862830000|2021-11-02 14:20:30|4334|4333.5|4332.5|4332|4334|4333.5|4332.5|4331.5|0
1635862840000|2021-11-02 14:20:40|4333|4331.5|4333.5|4333|4333.5|4333|4333|4331.5|0
1635862850000|2021-11-02 14:20:50|4333|4332.5|4332|4331.5|4333|4332.5|4332|4331.5|0
1635862860000|2021-11-02 14:21:00|4331.5|4331|4329.5|4328.5|4331.5|4331|4329.5|4328.5|0
1635862870000|2021-11-02 14:21:10|4329|4329|4328|4327.5|4329.5|4329|4328|4327.5|0
1635862880000|2021-11-02 14:21:20|4328.5|4328|4330.5|4330|4330.5|4330|4328|4327.5|0
1635862890000|2021-11-02 14:21:30|4331|4329.5|4331|4330.5|4331|4330.5|4331|4329.5|0
1635862900000|2021-11-02 14:21:40|4331.5||4331||4331.5||4331||0
1635862910000|2021-11-02 14:21:50|4331.5|4331|4332|4331|4332|4331.5|4331.5|4330.5|0
1635862920000|2021-11-02 14:22:00|4331.5|4330.5|4330|4329.5|4331.5|4330.5|4330|4329.5|0
1635862930000|2021-11-02 14:22:10|4330.5|4330|4328|4327.5|4330.5|4330|4327.5|4327|0
1635862940000|2021-11-02 14:22:20|4328.5|4328|4328.5|4328|4329|4328|4328|4327.5|0
1635862950000|2021-11-02 14:22:30|4329|4327.5|4330|4329.5|4330.5|4329.5|4328.5|4327.5|0
1635862960000|2021-11-02 14:22:40|4330.5|4330|4331.5|4330.5|4331.5|4330.5|4330.5|4329.5|0
1635862970000|2021-11-02 14:22:50|4332|4331|4332.5|4331.5|4332.5|4331.5|4332|4331|0
1635862980000|2021-11-02 14:23:00|4332|4332|4330.5|4330|4332.5|4332|4330.5|4330|0
1635862990000|2021-11-02 14:23:10|4330|4329.5|4329.5|4329|4330|4329.5|4329|4328|0
1635863000000|2021-11-02 14:23:20|4330|4329.5|4330.5|4329.5|4332|4330.5|4329.5|4329.5|0
1635863010000|2021-11-02 14:23:30|4330|4329|4329.5|4329|4330|4329.5|4329.5|4328.5|0
1635863020000|2021-11-02 14:23:40|4329|4328.5|4329|4328.5|4329.5|4329|4329|4328.5|0
1635863030000|2021-11-02 14:23:50|4329.5|4329|4330|4329.5|4331|4330.5|4329|4328.5|0
1635863040000|2021-11-02 14:24:00|4330.5|4329|4331|4330.5|4331.5|4331|4330|4329|0
1635863050000|2021-11-02 14:24:10|4330.5|4330|4330|4329.5|4330.5|4330|4330|4329.5|0
1635863060000|2021-11-02 14:24:20|4329.5|4329|4329|4328.5|4329.5|4329|4328.5|4328|0
1635863070000|2021-11-02 14:24:30|4329.5|4329|4331|4330|4331|4330|4329.5|4329|0
1635863080000|2021-11-02 14:24:40|4330.5|4329.5|4330|4329|4330.5|4329.5|4330|4329|0
1635863090000|2021-11-02 14:24:50|4329.5|4328.5|4329|4328.5|4329.5|4329|4329|4328.5|0
1635863100000|2021-11-02 14:25:00|4328.5|4328|4328.5|4328|4329|4328.5|4328.5|4328|0
1635863110000|2021-11-02 14:25:10|4329|4328.5|4329.5|4329|4329.5|4329|4329|4328.5|0
1635863120000|2021-11-02 14:25:20|4330|4329.5|4331.5|4331|4332|4331.5|4330|4329.5|0
1635863130000|2021-11-02 14:25:30|4331|4330.5|4331|4330.5|4332|4331|4331|4330|0
1635863140000|2021-11-02 14:25:40|4331.5|4330|4330.5|4330|4331.5|4330|4330|4329.5|0
1635863150000|2021-11-02 14:25:50|4331|4330.5|4331|4330.5|4331.5|4330.5|4331|4330.5|0
1635863160000|2021-11-02 14:26:00|4331.5|4331|4331.5|4331|4332|4331|4331|4330.5|0
1635863170000|2021-11-02 14:26:10|4332|4331.5|4331.5|4330.5|4332.5|4331.5|4331|4330.5|0
1635863180000|2021-11-02 14:26:20|4331|4331|4331.5|4331|4331.5|4331|4331|4330.5|0
1635863190000|2021-11-02 14:26:30|4331|4330.5|4331|4330.5|4331.5|4331|4331|4330|0
1635863200000|2021-11-02 14:26:40|4330.5|4330|4331|4330.5|4331|4330.5|4330|4329|0
1635863210000|2021-11-02 14:26:50|4330.5|4330|4330.5|4329.5|4330.5|4330|4329.5|4329|0
1635863220000|2021-11-02 14:27:00|4331|4330|4331|4330|4331|4330.5|4330.5|4329.5|0
1635863230000|2021-11-02 14:27:10|4330.5|4329.5|4331|4330.5|4331.5|4330.5|4330.5|4329.5|0
1635863240000|2021-11-02 14:27:20|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|0
1635863250000|2021-11-02 14:27:30|4331|4330.5|4328.5|4328|4331|4330.5|4328.5|4328|0
1635863260000|2021-11-02 14:27:40|4328|4327.5|4328|4327|4328|4327.5|4327.5|4327|0
1635863270000|2021-11-02 14:27:50|4328.5|4327.5|4327.5|4327|4328.5|4327.5|4327.5|4327|0
1635863280000|2021-11-02 14:28:00|4328|4327.5|4328|4327|4328|4327.5|4327.5|4327|0
1635863290000|2021-11-02 14:28:10|4327.5|4327.5|4326|4325|4328.5|4328|4326|4325|0
1635863300000|2021-11-02 14:28:20|4325.5|4324.5|4327|4326|4327|4326.5|4324.5|4324|0
1635863310000|2021-11-02 14:28:30|4327.5|4326.5|4327|4326.5|4328|4327.5|4327|4326|0
1635863330000|2021-11-02 14:28:50|4326.5|4326|4325.5|4325|4326.5|4326|4325|4324.5|0
1635863340000|2021-11-02 14:29:00|4325|4324.5|4325|4324.5|4325|4325|4325|4324.5|0
1635863350000|2021-11-02 14:29:10|4325.5|4325|4326|4325|4326|4325|4325|4324.5|0
1635863360000|2021-11-02 14:29:20|4326.5|4325.5|4326.5|4326|4327|4326|4326.5|4325.5|0
1635863370000|2021-11-02 14:29:30|4326|4325.5|4325.5|4324.5|4326.5|4325.5|4325|4324.5|0
1635863380000|2021-11-02 14:29:40|4325|4325|4325.5|4325|4326|4325|4325|4324.5|0
1635863390000|2021-11-02 14:29:50|4326|4324.5|4325.5|4325|4326|4325.5|4325|4324.5|0
1635863400000|2021-11-02 14:30:00|4325|4324.5|4324.5|4324|4325.5|4325|4324.5|4324|0
1635863410000|2021-11-02 14:30:10|4324|4323.5|4323.5|4323|4324.5|4323.5|4323|4322.5|0
1635863420000|2021-11-02 14:30:20|4324|4323.5|4324.5|4323.5|4325|4324.5|4324|4323.5|0
1635863430000|2021-11-02 14:30:30|4325|4324|4325.5|4324.5|4325.5|4325|4324.5|4323.5|0
1635863440000|2021-11-02 14:30:40|4325|4325|4326|4325.5|4326.5|4325.5|4325|4325|0
1635863450000|2021-11-02 14:30:50|4325.5|4325|4326.5|4326|4327.5|4327|4325.5|4325|0
1635863460000|2021-11-02 14:31:00|4327|4325.5|4327|4326.5|4327.5|4326.5|4326.5|4325.5|0
1635863470000|2021-11-02 14:31:10|4327.5|4326|4328|4327.5|4328.5|4327.5|4327.5|4326|0
1635863480000|2021-11-02 14:31:20|4328.5|4328|4328.5|4327.5|4328.5|4328|4328|4327|0
1635863490000|2021-11-02 14:31:30|4328|4328|4330|4329|4330|4329.5|4328|4327.5|0
1635863500000|2021-11-02 14:31:40|4329.5|4328.5|4329|4328.5|4329.5|4328.5|4329|4328|0
1635863510000|2021-11-02 14:31:50|4328.5|4328|4329|4328|4329.5|4328.5|4328.5|4327.5|0
1635863520000|2021-11-02 14:32:00|4329.5|4327.5|4328.5|4328|4329.5|4328|4328|4327.5|0
1635863530000|2021-11-02 14:32:10|4329|4328.5|4329.5|4329|4330|4329.5|4328.5|4328.5|0
1635863540000|2021-11-02 14:32:20|4330|4328.5|4330.5|4330|4331.5|4330.5|4330|4328.5|0
1635863550000|2021-11-02 14:32:30|4331|4330.5|4331|4330|4331|4330.5|4330.5|4330|0
1635863560000|2021-11-02 14:32:40|4330.5|4329.5|4330|4329|4330.5|4330|4329.5|4329|0
1635863570000|2021-11-02 14:32:50|4330.5|4329.5|4328.5|4327.5|4330.5|4329.5|4328|4327.5|0
1635863580000|2021-11-02 14:33:00|4328|4328|4328.5|4328|4328.5|4328|4328|4327.5|0
1635863590000|2021-11-02 14:33:10|4328|4327.5|4328.5|4328|4328.5|4328|4327.5|4327|0
1635863600000|2021-11-02 14:33:20|4329|4328.5|4328.5|4328|4329|4328.5|4328.5|4328|0
1635863610000|2021-11-02 14:33:30|4329|4327.5|4329.5|4329|4329.5|4329|4329|4327.5|0
1635863620000|2021-11-02 14:33:40|4330|4329.5|4330|4329.5|4330.5|4329.5|4330|4329|0
1635863630000|2021-11-02 14:33:50|4330.5|4330|4330|4329.5|4331|4330|4330|4329.5|0
1635863640000|2021-11-02 14:34:00|4330.5|4330|4331|4330.5|4331|4330.5|4330.5|4330|0
1635863650000|2021-11-02 14:34:10|4330.5|4330|4330.5|4330|4331|4330.5|4330.5|4330|0
1635863660000|2021-11-02 14:34:20|4331|4330.5|4331|4330.5|4331|4330.5|4330|4329.5|0
1635863670000|2021-11-02 14:34:30|4330.5|4330|4330.5|4329.5|4331|4330.5|4330.5|4329.5|0
1635863680000|2021-11-02 14:34:40|4330|4330|4331.5|4331|4331.5|4331|4330|4330|0
1635863690000|2021-11-02 14:34:50|4331|4330.5|4331|4330.5|4332|4331.5|4331|4330.5|0
1635863700000|2021-11-02 14:35:00|4331.5||4331||4331.5||4331||0
1635863710000|2021-11-02 14:35:10|4330.5|4330|4329|4328|4330.5|4330.5|4329|4328|0
1635863720000|2021-11-02 14:35:20|4329.5|4328.5|4329.5|4329|4329.5|4329|4329|4328.5|0
1635863730000|2021-11-02 14:35:30|4330|4329.5|4329.5|4329|4330.5|4329.5|4329|4328.5|0
1635863740000|2021-11-02 14:35:40|4329|4328.5|4330|4329.5|4330.5|4330|4328.5|4328|0
1635863750000|2021-11-02 14:35:50|4330.5|4329|4331.5|4330.5|4331.5|4330.5|4330.5|4329|0
1635863760000|2021-11-02 14:36:00|4331|4330|4328.5|4328|4331|4330|4328.5|4328|0
1635863770000|2021-11-02 14:36:10|4329|4328.5|4329|4328|4329.5|4329|4328.5|4328|0
1635863780000|2021-11-02 14:36:20|4328.5|4328.5|4330|4329|4330|4329|4328.5|4328|0
1635863790000|2021-11-02 14:36:30|4330.5|4329.5|4331|4330.5|4331.5|4330.5|4330.5|4329.5|0
1635863800000|2021-11-02 14:36:40|4331.5|4330|4331|4330.5|4331.5|4330.5|4330.5|4330|0
1635863810000|2021-11-02 14:36:50|4330.5|4330|4332|4331.5|4332|4331.5|4330.5|4330|0
1635863820000|2021-11-02 14:37:00|4332.5|4332|4333|4332.5|4333.5|4332.5|4332.5|4332|0
1635863830000|2021-11-02 14:37:10|4333.5|4332|4335|4334.5|4335.5|4334.5|4332.5|4332|0
1635863840000|2021-11-02 14:37:20|4334.5|4334|4335|4334.5|4335.5|4334.5|4334.5|4334|0
1635863850000|2021-11-02 14:37:30|4334.5|4334|4335|4334|4335|4334|4334.5|4334|0
1635863860000|2021-11-02 14:37:40|4334.5|4333.5|4334|4333|4334.5|4334|4333|4332|0
1635863870000|2021-11-02 14:37:50|4333.5|4332.5|4333|4332|4333.5|4332.5|4332|4331.5|0
1635863880000|2021-11-02 14:38:00|4333.5|4332.5|4333.5|4333|4334|4333|4333.5|4332|0
1635863890000|2021-11-02 14:38:10|4333|4332.5|4334|4333|4334|4333.5|4333|4332.5|0
1635863910000|2021-11-02 14:38:30|4334.5|4333.5|4334.5|4333.5|4335|4334|4334.5|4333.5|0
1635863920000|2021-11-02 14:38:40|4334|4333|4334.5|4334|4335|4334.5|4333.5|4333|0
1635863930000|2021-11-02 14:38:50|4335|4333.5|4335.5|4335|4335.5|4335|4334|4333.5|0
1635863940000|2021-11-02 14:39:00|4336|4335.5|4337|4336.5|4338|4337|4335.5|4335.5|0
1635863950000|2021-11-02 14:39:10|4336.5|4336|4336.5|4335.5|4336.5|4336|4335.5|4335|0
1635863960000|2021-11-02 14:39:20|4337|4336|4337.5|4336.5|4337.5|4336.5|4337|4335.5|0
1635863970000|2021-11-02 14:39:30|4337||4337||4337||4337||0
1635863980000|2021-11-02 14:39:40|4336.5|4336|4336|4335.5|4337|4336|4336|4335.5|0
1635863990000|2021-11-02 14:39:50|4335.5|4335|4335.5|4335|4336|4335.5|4335|4334.5|0
1635864000000|2021-11-02 14:40:00|4336|4335.5|4336|4335|4337|4336|4336|4335|0
1635864010000|2021-11-02 14:40:10|4335.5|4335.5|4334|4333.5|4335.5|4335.5|4332.5|4331.5|0
1635864020000|2021-11-02 14:40:20|4334.5|4334|4336|4335|4336|4335|4334.5|4334|0
1635864030000|2021-11-02 14:40:30|4335.5|4335.5|4335.5|4334.5|4336|4335.5|4335|4334.5|0
1635864040000|2021-11-02 14:40:40|4335|4335|4335.5|4335|4336|4335.5|4335|4334.5|0
1635864050000|2021-11-02 14:40:50|4336|4335.5|4335.5|4334.5|4337|4336.5|4335|4334.5|0
1635864060000|2021-11-02 14:41:00|4335|4334|4335.5|4335|4336|4335.5|4334.5|4334|0
1635864070000|2021-11-02 14:41:10|4335|4334.5|4333.5|4333|4335|4335|4333.5|4333|0
1635864080000|2021-11-02 14:41:20|4334|4333.5|4334|4333.5|4334.5|4334|4333.5|4333|0
1635864090000|2021-11-02 14:41:30|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4333.5|0
1635864100000|2021-11-02 14:41:40|4335|4334.5|4335|4334|4335|4334.5|4335|4334|0
1635864110000|2021-11-02 14:41:50|4334.5||4334.5||4335||4334.5||0
1635864120000|2021-11-02 14:42:00|4334|4333.5|4334.5|4333.5|4335|4334|4333.5|4333|0
1635864130000|2021-11-02 14:42:10|4335|4334|4335|4334|4335.5|4334.5|4335|4333.5|0
1635864140000|2021-11-02 14:42:20|4337.5|4334.5|4338|4337|4338.5|4338|4336.5|4334.5|0
1635864150000|2021-11-02 14:42:30|4338.5|4337.5|4338.5|4338|4339|4338.5|4338.5|4337.5|0
1635864160000|2021-11-02 14:42:40|4339|4338.5|4339.5|4339|4339.5|4339|4339|4338|0
1635864170000|2021-11-02 14:42:50|4340|4338.5|4339.5|4338.5|4340|4339|4339.5|4338.5|0
1635864180000|2021-11-02 14:43:00|4340|4339|4340.5|4340|4340.5|4340|4340|4338.5|0
1635864190000|2021-11-02 14:43:10|4341|4339.5|4342|4341|4342|4341|4340.5|4339.5|0
1635864200000|2021-11-02 14:43:20|4341.5|4341.5|4340|4339.5|4341.5|4341.5|4340|4339.5|0
1635864210000|2021-11-02 14:43:30|4339.5|4339|4338|4337.5|4339.5|4339|4338|4337.5|0
1635864220000|2021-11-02 14:43:40|4337.5|4337|4339|4338|4339.5|4339|4337.5|4337|0
1635864230000|2021-11-02 14:43:50|4338.5|4337.5|4334.5|4333.5|4338.5|4337.5|4334.5|4333.5|0
1635864240000|2021-11-02 14:44:00|4335|4334|4336.5|4335.5|4336.5|4335.5|4335|4334|0
1635864250000|2021-11-02 14:44:10|4336|4335|4336.5|4336|4336.5|4336|4335.5|4334.5|0
1635864260000|2021-11-02 14:44:20|4337|4336.5|4335|4334|4337|4336.5|4334.5|4333.5|0
1635864270000|2021-11-02 14:44:30|4334.5|4333.5|4335.5|4334.5|4335.5|4335|4334|4333.5|0
1635864280000|2021-11-02 14:44:40|4335|4334|4334.5|4334|4335|4334.5|4334|4333.5|0
1635864290000|2021-11-02 14:44:50|4334|4333.5|4335.5|4335|4335.5|4335|4333.5|4333|0
1635864300000|2021-11-02 14:45:00|4336|4335.5|4335.5|4334.5|4336|4335.5|4335|4334.5|0
1635864310000|2021-11-02 14:45:10|4336|4335|4337|4336.5|4337|4336.5|4336|4335|0
1635864320000|2021-11-02 14:45:20|4337.5|4337|4336.5|4335.5|4338|4337|4336.5|4335.5|0
1635864330000|2021-11-02 14:45:30|4337|4336|4337|4336|4337|4336.5|4337|4336|0
1635864340000|2021-11-02 14:45:40|4336.5|4336.5|4337.5|4337|4337.5|4337|4336.5|4336|0
1635864350000|2021-11-02 14:45:50|4337|4336.5|4335|4334.5|4337|4336.5|4335|4334.5|0
1635864360000|2021-11-02 14:46:00|4334.5|4334|4335.5|4335|4335.5|4335|4334.5|4334|0
1635864370000|2021-11-02 14:46:10|4336|4334.5|4336|4335.5|4336.5|4336|4336|4334.5|0
1635864380000|2021-11-02 14:46:20|4335.5|4335|4336.5|4335.5|4336.5|4336|4335|4334.5|0
1635864390000|2021-11-02 14:46:30|4336|4336|4337|4336.5|4337.5|4336.5|4336|4336|0
1635864420000|2021-11-02 14:47:00|4337.5|4337|4338|4337.5|4338|4337.5|4337.5|4337|0
1635864430000|2021-11-02 14:47:10|4338.5|4338|4338.5|4338|4338.5|4338|4338.5|4337.5|0
1635864440000|2021-11-02 14:47:20|4339|4337.5|4337|4336.5|4339|4337.5|4336.5|4336|0
1635864450000|2021-11-02 14:47:30|4336.5|4336|4336.5|4335.5|4336.5|4336|4336|4335|0
1635864460000|2021-11-02 14:47:40|4336||4336||4336||4336||0
1635864470000|2021-11-02 14:47:50|4336.5|4336|4337|4336.5|4337|4336.5|4336.5|4336|0
1635864480000|2021-11-02 14:48:00|4336.5|4336|4337.5|4337|4338|4337|4336.5|4336|0
1635864490000|2021-11-02 14:48:10|4338|4337.5|4338.5|4338|4339|4338|4337.5|4337.5|0
1635864500000|2021-11-02 14:48:20|4339|4337.5|4338.5|4338|4339|4338|4338|4337.5|0
1635864510000|2021-11-02 14:48:30|4338|4337.5|4338.5|4337.5|4338.5|4338|4337.5|4337|0
1635864520000|2021-11-02 14:48:40|4339|4338|4339|4338.5|4339|4338.5|4339|4338|0
1635864530000|2021-11-02 14:48:50|4338.5|4338|4337.5|4337|4338.5|4338|4337.5|4337|0
1635864540000|2021-11-02 14:49:00|4337|4336.5|4336.5|4335.5|4337.5|4337|4335.5|4335|0
1635864550000|2021-11-02 14:49:10|4337|4336|4337|4336|4337|4336.5|4336.5|4336|0
1635864560000|2021-11-02 14:49:20|4337.5|4336.5|4338.5|4337.5|4338.5|4338|4337.5|4336.5|0
1635864570000|2021-11-02 14:49:30|4338|4337|4337.5|4337|4338|4337.5|4337.5|4337|0
1635864580000|2021-11-02 14:49:40|4337|4336.5|4336.5|4336|4337.5|4337|4336|4335.5|0
1635864590000|2021-11-02 14:49:50|4337|4336.5|4337.5|4337|4337.5|4337|4337|4336.5|0
1635864600000|2021-11-02 14:50:00|4338|4336.5|4338|4337|4338|4337.5|4338|4336.5|0
1635864610000|2021-11-02 14:50:10||4337.5||4337.5||4337.5||4337.5|0
1635864620000|2021-11-02 14:50:20|4338.5|4338|4337.5|4336.5|4339|4338|4336.5|4336|0
1635864630000|2021-11-02 14:50:30|4337|4336|4335.5|4334.5|4337.5|4337|4335|4334.5|0
1635864640000|2021-11-02 14:50:40|4336|4335|4337|4336|4337.5|4336.5|4335.5|4335|0
1635864650000|2021-11-02 14:50:50|4336.5|4336.5|4336.5|4336|4337|4336.5|4336.5|4336|0
1635864660000|2021-11-02 14:51:00|4336|4335.5|4337|4336.5|4337|4336.5|4336|4335.5|0
1635864670000|2021-11-02 14:51:10|4337.5|4336|4338|4337.5|4338.5|4337.5|4337|4336|0
1635864680000|2021-11-02 14:51:20|4338.5|4338|4338|4337.5|4338.5|4338|4338|4337.5|0
1635864690000|2021-11-02 14:51:30|4338.5|4338|4338.5|4338|4339|4338.5|4338.5|4338|0
1635864700000|2021-11-02 14:51:40|4338|4337.5|4337.5|4337|4338|4337.5|4337.5|4337|0
1635864720000|2021-11-02 14:52:00|4338|4337.5|4338|4337.5|4338|4337.5|4338|4337.5|0
1635864730000|2021-11-02 14:52:10|4338.5|4338|4338.5|4337.5|4338.5|4338|4338|4337.5|0
1635864740000|2021-11-02 14:52:20|4338|4337|4338.5|4337.5|4338.5|4338|4338|4337|0
1635864750000|2021-11-02 14:52:30|4338||4338||4338||4338||0
1635864760000|2021-11-02 14:52:40|4338.5|4338|4338|4337.5|4338.5|4338|4338|4337.5|0
1635864770000|2021-11-02 14:52:50|4338.5|4338|4338|4337.5|4338.5|4338|4337.5|4337|0
1635864780000|2021-11-02 14:53:00|4338.5|4338|4339.5|4339|4339.5|4339|4338|4337.5|0
1635864790000|2021-11-02 14:53:10|4339|4338.5|4340.5|4339|4340.5|4340|4339|4338.5|0
1635864800000|2021-11-02 14:53:20|4340|4338.5|4338.5|4337.5|4340|4338.5|4338|4337.5|0
1635864810000|2021-11-02 14:53:30|4338|4337|4338|4337.5|4338.5|4338|4337.5|4337|0
1635864820000|2021-11-02 14:53:40|4337.5|4337|4339|4338|4339|4338.5|4337.5|4337|0
1635864830000|2021-11-02 14:53:50|4339.5|4338.5|4340|4339|4340|4339.5|4339.5|4338.5|0
1635864840000|2021-11-02 14:54:00|4339.5|4338.5|4339|4338|4339.5|4338.5|4339|4338|0
1635864850000|2021-11-02 14:54:10||4338.5||4338.5||4338.5||4338|0
1635864860000|2021-11-02 14:54:20|4339.5|4339|4339.5|4339|4340|4339|4339|4338.5|0
1635864870000|2021-11-02 14:54:30|4339|4338.5|4339.5|4339|4339.5|4339|4339|4338.5|0
1635864880000|2021-11-02 14:54:40|4340|4339.5|4340|4339.5|4340|4339.5|4339|4338.5|0
1635864890000|2021-11-02 14:54:50|4340.5|4340|4341|4340|4341|4340.5|4340.5|4339.5|0
1635864900000|2021-11-02 14:55:00|4340.5|4340.5|4341|4340|4341|4340.5|4340.5|4340|0
1635864910000|2021-11-02 14:55:10|4340.5|4340.5|4341|4340.5|4341.5|4341|4340.5|4340|0
1635864920000|2021-11-02 14:55:20|4341.5|4341|4341|4340|4342|4341.5|4340.5|4340|0
1635864930000|2021-11-02 14:55:30|4340.5|4339.5|4340|4339|4340.5|4340|4339.5|4339|0
1635864940000|2021-11-02 14:55:40|4339.5|4339.5|4341.5|4341|4342|4341|4339.5|4339.5|0
1635864950000|2021-11-02 14:55:50|4341|4340.5|4341.5|4341|4341.5|4341|4341|4340.5|0
1635864960000|2021-11-02 14:56:00|4342|4341.5|4342|4341.5|4342|4341.5|4341.5|4341|0
1635864970000|2021-11-02 14:56:10|4342.5|4342|4344|4343|4344|4343|4342.5|4342|0
1635864980000|2021-11-02 14:56:20|4344.5|4343.5|4345|4344.5|4345.5|4345|4344|4343.5|0
1635864990000|2021-11-02 14:56:30|4345.5|4344|4344.5|4344|4345.5|4345|4344.5|4344|0
1635865000000|2021-11-02 14:56:40|4344|4343.5|4344|4343.5|4344|4343.5|4343|4342.5|0
1635865010000|2021-11-02 14:56:50|4344.5|4344|4343|4342.5|4344.5|4344|4342.5|4342|0
1635865020000|2021-11-02 14:57:00|4343.5|4343|4344|4343.5|4344.5|4344|4343|4342.5|0
1635865030000|2021-11-02 14:57:10|4344.5|4344|4344|4343|4344.5|4344|4343.5|4343|0
1635865040000|2021-11-02 14:57:20|4343.5||4343.5||4344||4343.5||0
1635865050000|2021-11-02 14:57:30|4343|4342.5|4343.5|4342.5|4343.5|4343|4343|4342.5|0
1635865060000|2021-11-02 14:57:40|4344|4343|4344.5|4344|4344.5|4344|4344|4343|0
1635865070000|2021-11-02 14:57:50|4345|4344.5|4344.5|4344|4345|4344.5|4344.5|4344|0
1635865080000|2021-11-02 14:58:00|4345|4344.5|4346|4345.5|4346|4345.5|4344.5|4344|0
1635865090000|2021-11-02 14:58:10|4346.5|4346|4346|4345.5|4347|4346.5|4346|4345|0
1635865100000|2021-11-02 14:58:20|4348.5|4346|4347.5|4347|4348.5|4347.5|4347|4346|0
1635865110000|2021-11-02 14:58:30|4348|4347.5|4343.5|4342.5|4348|4347.5|4343|4342|0
1635865120000|2021-11-02 14:58:40|4344|4343|4345|4344|4345|4344.5|4344|4343|0
1635865130000|2021-11-02 14:58:50|4344.5||4344.5||4344.5||4344.5||0
1635865140000|2021-11-02 14:59:00|4344|4343.5|4342|4341.5|4344.5|4344|4341.5|4341|0
1635865150000|2021-11-02 14:59:10|4342.5|4342|4342|4341.5|4343|4342|4342|4341|0
1635865160000|2021-11-02 14:59:20|4341.5|4341|4342.5|4341.5|4343|4342|4341.5|4340.5|0
1635865170000|2021-11-02 14:59:30|4343|4342|4343.5|4342.5|4343.5|4342.5|4342.5|4342|0
1635865180000|2021-11-02 14:59:40|4343|4342|4344|4343|4344|4343|4343|4342|0
1635865190000|2021-11-02 14:59:50|4343.5|4343.5|4343.5|4342.5|4344|4343.5|4343|4342|0
1635865200000|2021-11-02 15:00:00|4343|4343|4343|4342.5|4343.5|4343|4342|4341.5|0
1635865210000|2021-11-02 15:00:10|4342.5|4342|4344|4343.5|4344|4343.5|4342|4341|0
1635865220000|2021-11-02 15:00:20|4344.5|4344|4346|4345.5|4346.5|4346|4344.5|4344|0
1635865230000|2021-11-02 15:00:30|4346.5|4345|4346.5|4345.5|4346.5|4345.5|4346.5|4345|0
1635865240000|2021-11-02 15:00:40|4346|4346|4346|4345.5|4346.5|4346|4345.5|4345|0
1635865260000|2021-11-02 15:01:00|4346.5|4346|4346.5|4345.5|4347|4346.5|4346.5|4345.5|0
1635865270000|2021-11-02 15:01:10|4346|4346|4346.5|4345.5|4346.5|4346|4346|4345|0
1635865280000|2021-11-02 15:01:20|4346|4346|4346.5|4346|4347|4346|4345.5|4345|0
1635865290000|2021-11-02 15:01:30|4347|4346.5|4348|4347.5|4348.5|4347.5|4347|4346.5|0
1635865300000|2021-11-02 15:01:40|4347.5|4347|4347.5|4347|4347.5|4347|4346.5|4346|0
1635865310000|2021-11-02 15:01:50|4348|4346.5|4348.5|4348|4348.5|4348|4348|4346.5|0
1635865320000|2021-11-02 15:02:00|4348|4347.5|4348.5|4347.5|4348.5|4347.5|4347.5|4347|0
1635865330000|2021-11-02 15:02:10|4349|4348|4349|4348|4349|4348|4348.5|4347.5|0
1635865340000|2021-11-02 15:02:20|4348.5||4348.5||4348.5||4348.5||0
1635865350000|2021-11-02 15:02:30|4349|4348.5|4350|4349|4350|4349|4349|4348|0
1635865360000|2021-11-02 15:02:40|4349.5|4349.5|4350|4349.5|4350|4349.5|4349.5|4349|0
1635865370000|2021-11-02 15:02:50|4350.5|4350|4351|4350.5|4351.5|4351|4350.5|4349.5|0
1635865380000|2021-11-02 15:03:00|4351.5|4351|4353|4352.5|4353.5|4353|4351.5|4351|0
1635865390000|2021-11-02 15:03:10|4353.5|4353|4354.5|4353.5|4355|4354.5|4353.5|4353|0
1635865400000|2021-11-02 15:03:20|4354|4354|4354|4353.5|4354|4354|4353.5|4353|0
1635865410000|2021-11-02 15:03:30|4355|4354|4355|4354|4356|4355|4354.5|4354|0
1635865420000|2021-11-02 15:03:40|4354.5|4354.5|4351|4350|4355.5|4355|4350.5|4349.5|0
1635865430000|2021-11-02 15:03:50|4350.5|4350.5|4352.5|4351.5|4352.5|4352|4350.5|4350.5|0
1635865440000|2021-11-02 15:04:00|4352|4352|4353.5|4353|4353.5|4353|4352|4352|0
1635865450000|2021-11-02 15:04:10|4354|4353.5|4353|4352.5|4354.5|4354|4352.5|4352|0
1635865460000|2021-11-02 15:04:20|4353.5|4353|4353.5|4353|4354.5|4354|4353.5|4353|0
1635865470000|2021-11-02 15:04:30|4353|4352.5|4354.5|4353.5|4355|4354|4353|4352.5|0
1635865480000|2021-11-02 15:04:40|4354|4353|4354|4353.5|4354|4353.5|4353.5|4353|0
1635865490000|2021-11-02 15:04:50|4353.5|4353|4352.5|4352|4354|4353.5|4352.5|4351.5|0
1635865500000|2021-11-02 15:05:00|4353|4351.5|4353|4352|4353|4352|4352|4351|0
1635865510000|2021-11-02 15:05:10|4353.5|4352.5|4354|4353|4355|4354|4353.5|4352.5|0
1635865520000|2021-11-02 15:05:20|4354.5|4353.5|4354.5|4353.5|4354.5|4353.5|4352.5|4352|0
1635865530000|2021-11-02 15:05:30||4354||4354||4354||4353.5|0
1635865540000|2021-11-02 15:05:40|4354|4353.5|4356.5|4355.5|4357|4356|4354|4353.5|0
1635865550000|2021-11-02 15:05:50|4356|4355|4356.5|4355.5|4357|4356|4355|4354.5|0
1635865560000|2021-11-02 15:06:00|4357|4356|4356.5|4356|4357.5|4356.5|4356.5|4355.5|0
1635865570000|2021-11-02 15:06:10|4357|4355.5|4357|4356.5|4357.5|4356.5|4356.5|4355.5|0
1635865580000|2021-11-02 15:06:20|4357.5|4356|4357|4356|4357.5|4356|4356.5|4355.5|0
1635865590000|2021-11-02 15:06:30|4357.5|4356.5|4357.5|4356.5|4358|4357.5|4357|4356|0
1635865600000|2021-11-02 15:06:40|4357|4357|4357|4356.5|4357|4357|4357|4356.5|0
1635865610000|2021-11-02 15:06:50|4356.5|4356|4355.5|4355|4356.5|4356|4355.5|4355|0
1635865620000|2021-11-02 15:07:00|4356|4355.5|4357.5|4357|4357.5|4357|4356|4355.5|0
1635865630000|2021-11-02 15:07:10|4357|4356.5|4356.5|4356|4357|4356.5|4356.5|4356|0
1635865640000|2021-11-02 15:07:20|4356|4355.5|4356.5|4355.5|4356.5|4355.5|4356|4355.5|0
1635865650000|2021-11-02 15:07:30|4357|4356|4357.5|4356.5|4358.5|4357.5|4357|4356|0
1635865660000|2021-11-02 15:07:40|4357|4357|4357|4356.5|4357.5|4357|4356.5|4356|0
1635865670000|2021-11-02 15:07:50|4356.5|4356|4353|4352.5|4357|4356.5|4353|4352.5|0
1635865680000|2021-11-02 15:08:00|4353.5|4353|4354.5|4353.5|4355.5|4355|4353|4352.5|0
1635865690000|2021-11-02 15:08:10|4354|4353|4354.5|4353.5|4355|4354|4353.5|4353|0
1635865700000|2021-11-02 15:08:20|4354|4354|4355|4354|4355.5|4355|4354|4353.5|0
1635865710000|2021-11-02 15:08:30|4355.5|4354.5|4356.5|4355.5|4356.5|4355.5|4355.5|4354.5|0
1635865720000|2021-11-02 15:08:40|4357|4356|4357|4356|4357|4356|4357|4355|0
1635865730000|2021-11-02 15:08:50|4356.5|4356.5|4357|4356.5|4357.5|4357|4356.5|4356|0
1635865740000|2021-11-02 15:09:00|4357.5|4356|4356.5|4356|4357.5|4356.5|4356.5|4356|0
1635865750000|2021-11-02 15:09:10|4356|4355.5|4356.5|4356|4357|4356.5|4356|4355.5|0
1635865760000|2021-11-02 15:09:20|4356|4355|4356.5|4356|4356.5|4356|4354.5|4354|0
1635865770000|2021-11-02 15:09:30|4357|4356.5|4356.5|4356|4357|4356.5|4356|4355.5|0
1635865780000|2021-11-02 15:09:40|4356|4355.5|4355.5|4355|4357|4356.5|4355.5|4354.5|0
1635865790000|2021-11-02 15:09:50|4356|4354.5|4355|4354|4356|4354.5|4354.5|4353.5|0
1635865800000|2021-11-02 15:10:00|4355.5|4354.5|4355|4354|4355.5|4355|4355|4354|0
1635865810000|2021-11-02 15:10:10|4354.5|4353.5|4354|4353.5|4354.5|4353.5|4353|4352|0
1635865820000|2021-11-02 15:10:20|4354.5|4354|4354.5|4353.5|4355|4354.5|4354|4353.5|0
1635865830000|2021-11-02 15:10:30|4354|4354|4354.5|4353.5|4354.5|4354|4353.5|4353|0
1635865840000|2021-11-02 15:10:40|4355|4354|4354.5|4354|4355.5|4354.5|4354|4353.5|0
1635865850000|2021-11-02 15:10:50|4355|4353.5|4354|4353.5|4355|4354|4354|4353.5|0
1635865860000|2021-11-02 15:11:00|4354.5|4353|4352.5|4352|4354.5|4353|4351|4350.5|0
1635865870000|2021-11-02 15:11:10|4353|4351.5|4352.5|4352|4353|4352.5|4352.5|4351.5|0
1635865880000|2021-11-02 15:11:20|4352|4351.5|4352.5|4352|4352.5|4352|4352|4351.5|0
1635865890000|2021-11-02 15:11:30|4353|4352.5|4353.5|4352.5|4354|4353|4353|4352|0
1635865900000|2021-11-02 15:11:40|4353|4353|4353.5|4353|4354|4353|4353|4353|0
1635865910000|2021-11-02 15:11:50|4354|4352.5|4350.5|4350|4354|4353.5|4350|4349.5|0
1635865920000|2021-11-02 15:12:00|4351|4350.5|4353.5|4352.5|4353.5|4352.5|4350.5|4350.5|0
1635865930000|2021-11-02 15:12:10|4353|4353|4353|4352.5|4354|4353.5|4353|4352.5|0
1635865940000|2021-11-02 15:12:20|4352.5|4352|4353|4352.5|4353|4352.5|4352.5|4351.5|0
1635865950000|2021-11-02 15:12:30|4352.5|4352|4353|4352|4353|4352.5|4352.5|4352|0
1635865960000|2021-11-02 15:12:40|4353.5|4352.5|4353|4352.5|4354.5|4353.5|4353|4352|0
1635865970000|2021-11-02 15:12:50|4353.5|4352|4352.5|4352|4353.5|4352.5|4352.5|4351.5|0
1635865980000|2021-11-02 15:13:00|4353|4352.5|4355|4353.5|4355|4353.5|4352.5|4352.5|0
1635865990000|2021-11-02 15:13:10|4354.5||4354||4354.5||4354||0
1635866000000|2021-11-02 15:13:20|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4352.5|0
1635866010000|2021-11-02 15:13:30|4354|4353.5|4356|4355.5|4356|4355.5|4353.5|4353|0
1635866020000|2021-11-02 15:13:40|4355.5|4355|4354.5|4353.5|4356|4355.5|4354|4353.5|0
1635866030000|2021-11-02 15:13:50|4354|4353|4352|4351.5|4354|4353.5|4352|4351.5|0
1635866040000|2021-11-02 15:14:00|4351.5|4351|4352|4351.5|4353|4352|4351.5|4350.5|0
1635866050000|2021-11-02 15:14:10|4351.5|4351|4351|4350|4352|4351.5|4350|4349.5|0
1635866060000|2021-11-02 15:14:20|4351.5|4350.5|4353|4352|4353.5|4353|4351.5|4350.5|0
1635866070000|2021-11-02 15:14:30|4352.5|4351.5|4353.5|4352.5|4353.5|4353|4352|4351.5|0
1635866080000|2021-11-02 15:14:40|4353|4352|4352.5|4352|4353|4352.5|4352|4351.5|0
1635866090000|2021-11-02 15:14:50|4353|4352.5|4354.5|4353.5|4354.5|4353.5|4353|4352.5|0
1635866100000|2021-11-02 15:15:00|4355|4354|4353|4352|4355.5|4354.5|4352.5|4352|0
1635866110000|2021-11-02 15:15:10|4352.5|4352.5|4353|4352|4353|4352.5|4352.5|4352|0
1635866120000|2021-11-02 15:15:20|4353.5|4352.5|4353.5|4353|4354|4353|4353.5|4352|0
1635866130000|2021-11-02 15:15:30|4354|4353.5|4354.5|4354|4355|4354.5|4354|4353.5|0
1635866140000|2021-11-02 15:15:40|4354|4353.5|4354.5|4354|4354.5|4354|4354|4353.5|0
1635866150000|2021-11-02 15:15:50|4354|4353.5|4355|4354.5|4355|4354.5|4354|4353.5|0
1635866160000|2021-11-02 15:16:00|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4354.5|0
1635866170000|2021-11-02 15:16:10|4355|4354.5|4355.5|4354.5|4356|4355|4354.5|4354|0
1635866180000|2021-11-02 15:16:20|4355|4355|4356|4355.5|4356.5|4355.5|4355|4354.5|0
1635866190000|2021-11-02 15:16:30|4355.5|4355|4356|4355|4356|4355.5|4355.5|4354.5|0
1635866200000|2021-11-02 15:16:40|4355.5|4355.5|4355.5|4355|4356|4355.5|4355.5|4355|0
1635866210000|2021-11-02 15:16:50|4355|4354.5|4354.5|4353.5|4355.5|4355|4354.5|4353.5|0
1635866220000|2021-11-02 15:17:00|4354|4353|4354|4353.5|4354.5|4354|4353.5|4353|0
1635866230000|2021-11-02 15:17:10|4354.5|4354|4354|4353.5|4354.5|4354|4353.5|4353|0
1635866250000|2021-11-02 15:17:30|4354.5|4354|4354.5|4353.5|4355|4354.5|4354.5|4353.5|0
1635866260000|2021-11-02 15:17:40|4355|4354|4355.5|4355|4355.5|4355|4355|4354|0
1635866270000|2021-11-02 15:17:50|4355|4354.5|4354.5|4354|4355.5|4354.5|4354|4353.5|0
1635866280000|2021-11-02 15:18:00|4354|4353.5|4354.5|4354|4354.5|4354|4353|4352.5|0
1635866300000|2021-11-02 15:18:20|4355|4354.5|4355|4354.5|4355.5|4355|4355|4354.5|0
1635866310000|2021-11-02 15:18:30|4355.5|4355|4355.5|4355|4355.5|4355|4355|4354.5|0
1635866320000|2021-11-02 15:18:40|4355|4354.5|4355.5|4355|4355.5|4355|4355|4354.5|0
1635866330000|2021-11-02 15:18:50|4355|4354.5|4356|4355|4356|4355|4355|4354.5|0
1635866340000|2021-11-02 15:19:00|4355.5|4354.5|4355.5|4355|4355.5|4355|4355|4354.5|0
1635866350000|2021-11-02 15:19:10|4356|4355.5|4356.5|4356|4357|4356.5|4356|4355.5|0
1635866360000|2021-11-02 15:19:20|4357||4356.5||4357||4356.5||0
1635866370000|2021-11-02 15:19:30|4356|4355.5|4356.5|4356|4356.5|4356|4356|4355.5|0
1635866380000|2021-11-02 15:19:40|4357|4356.5|4356.5|4356|4357|4356.5|4356.5|4356|0
1635866390000|2021-11-02 15:19:50|4357|4356.5|4356|4355.5|4357|4356.5|4356|4355.5|0
1635866400000|2021-11-02 15:20:00|4356.5|4356|4355.5|4355|4358|4357.5|4355.5|4355|0
1635866410000|2021-11-02 15:20:10|4356|4355.5|4356|4355|4356|4355.5|4356|4355|0
1635866420000|2021-11-02 15:20:20|4355.5|4355.5|4355.5|4355|4355.5|4355.5|4355.5|4355|0
1635866430000|2021-11-02 15:20:30|4355|4354.5|4355|4354.5|4355|4354.5|4354.5|4353.5|0
1635866440000|2021-11-02 15:20:40|4354.5|4354|4354.5|4353.5|4354.5|4354|4354|4353|0
1635866450000|2021-11-02 15:20:50|4354|4354|4353.5|4353|4354|4354|4353|4352.5|0
1635866460000|2021-11-02 15:21:00|4354|4353.5|4354.5|4353.5|4354.5|4353.5|4354|4353.5|0
1635866470000|2021-11-02 15:21:10|4355|4354|4356|4355.5|4356|4355.5|4355|4353.5|0
1635866480000|2021-11-02 15:21:20|4356.5|4356|4355.5|4355|4356.5|4356|4355.5|4355|0
1635866490000|2021-11-02 15:21:30|4356|4355.5|4356.5|4355.5|4356.5|4355.5|4356|4355.5|0
1635866500000|2021-11-02 15:21:40|4357|4356|4356.5|4355.5|4357|4356|4356|4355.5|0
1635866510000|2021-11-02 15:21:50|4357|4356|4357.5|4357|4357.5|4357|4357|4355.5|0
1635866520000|2021-11-02 15:22:00|4358|4357.5|4357.5|4356.5|4359|4358.5|4357|4356.5|0
1635866530000|2021-11-02 15:22:10|4357|4356|4357.5|4357|4357.5|4357|4357|4356|0
1635866540000|2021-11-02 15:22:20|4358|4356.5|4358.5|4358|4358.5|4358|4358|4356.5|0
1635866550000|2021-11-02 15:22:30|4358|4357.5|4358|4357|4358.5|4357.5|4357.5|4357|0
1635866560000|2021-11-02 15:22:40|4357.5|4356.5|4357.5|4356.5|4358|4357.5|4357|4356.5|0
1635866570000|2021-11-02 15:22:50|4358|4357|4358|4357|4358.5|4357.5|4357.5|4356.5|0
1635866580000|2021-11-02 15:23:00|4357.5|4357.5|4358.5|4358|4359|4358.5|4357.5|4357|0
1635866590000|2021-11-02 15:23:10|4359|4358.5|4359|4358.5|4359.5|4359|4358.5|4358.5|0
1635866600000|2021-11-02 15:23:20|4359.5|4359|4359|4358.5|4359.5|4359|4359|4358.5|0
1635866610000|2021-11-02 15:23:30|4359.5|4359|4359.5|4359|4359.5|4359|4359|4359|0
1635866620000|2021-11-02 15:23:40|4360|4359.5|4362.5|4362|4363|4362.5|4360|4359.5|0
1635866630000|2021-11-02 15:23:50|4363|4361.5|4363.5|4363|4364|4363.5|4362.5|4361.5|0
1635866640000|2021-11-02 15:24:00|4365|4362.5|4366|4365.5|4366.5|4365.5|4364.5|4362.5|0
1635866650000|2021-11-02 15:24:10|4366.5|4366|4363.5|4363|4366.5|4366|4363.5|4362.5|0
1635866660000|2021-11-02 15:24:20|4363|4362.5|4360|4359.5|4363|4363|4360|4359|0
1635866670000|2021-11-02 15:24:30|4360.5|4360|4359.5|4358.5|4360.5|4360|4359|4358.5|0
1635866680000|2021-11-02 15:24:40|4359|4359|4360|4359.5|4360|4359.5|4358.5|4358|0
1635866690000|2021-11-02 15:24:50|4360.5|4360|4365.5|4364.5|4365.5|4364.5|4360|4360|0
1635866700000|2021-11-02 15:25:00|4365|4365|4366.5|4366|4367.5|4366.5|4365|4365|0
1635866710000|2021-11-02 15:25:10|4366|4365.5|4364.5|4363.5|4366|4366|4363.5|4363|0
1635866720000|2021-11-02 15:25:20|4364|4363|4363|4362|4364|4363|4362|4361.5|0
1635866730000|2021-11-02 15:25:30|4362.5|4362.5|4363.5|4363|4364|4363|4362.5|4362|0
1635866740000|2021-11-02 15:25:40|4363|4362.5|4363.5|4362.5|4363.5|4363|4363|4362.5|0
1635866750000|2021-11-02 15:25:50||4363||4362.5||4363||4362.5|0
1635866760000|2021-11-02 15:26:00|4363|4363|4363|4362.5|4363|4363|4362.5|4362|0
1635866770000|2021-11-02 15:26:10|4362.5|4361.5|4362|4361.5|4362.5|4362|4362|4361.5|0
1635866780000|2021-11-02 15:26:20|4361.5|4361|4362|4361.5|4362|4361.5|4361.5|4361|0
1635866790000|2021-11-02 15:26:30|4361.5|4361|4361.5|4361|4361.5|4361|4360.5|4360|0
1635866800000|2021-11-02 15:26:40|4362|4361.5|4365.5|4365|4366|4365|4362|4361.5|0
1635866810000|2021-11-02 15:26:50|4365|4364.5|4364.5|4364|4365.5|4365|4364.5|4364|0
1635866820000|2021-11-02 15:27:00|4365|4364.5|4366|4365|4366|4365|4365|4364|0
1635866830000|2021-11-02 15:27:10|4366.5|4365.5|4366|4365.5|4367.5|4367|4366|4365.5|0
1635866840000|2021-11-02 15:27:20|4365.5|4365|4367.5|4366.5|4367.5|4366.5|4365.5|4365|0
1635866850000|2021-11-02 15:27:30|4367|4367|4367|4366|4367|4367|4367|4366|0
1635866860000|2021-11-02 15:27:40|4366.5|4366.5|4367|4366|4367|4366.5|4366.5|4366|0
1635866870000|2021-11-02 15:27:50|4366.5|4366.5|4365.5|4365|4366.5|4366.5|4365|4364.5|0
1635866880000|2021-11-02 15:28:00|4366|4365.5|4365.5|4365|4366|4365.5|4365.5|4365|0
1635866890000|2021-11-02 15:28:10|4365|4364.5|4365|4364|4365.5|4365|4365|4364|0
1635866900000|2021-11-02 15:28:20|4364.5|4363.5|4363.5|4363|4365|4364|4363.5|4362.5|0
1635866910000|2021-11-02 15:28:30|4364|4363.5|4363.5|4362.5|4364|4363.5|4362.5|4361.5|0
1635866920000|2021-11-02 15:28:40|4364|4363|4364|4363.5|4364|4363.5|4364|4362.5|0
1635866930000|2021-11-02 15:28:50|4364.5|4364|4365|4364.5|4365.5|4364.5|4364.5|4364|0
1635866940000|2021-11-02 15:29:00|4365.5|4364|4363|4362|4365.5|4364|4363|4362|0
1635866950000|2021-11-02 15:29:10|4363.5|4362.5|4363|4362.5|4363.5|4362.5|4363|4362|0
1635866960000|2021-11-02 15:29:20|4363.5|4363|4364|4363.5|4364.5|4364|4363.5|4362.5|0
1635866970000|2021-11-02 15:29:30|4364.5|4364|4365|4364|4365.5|4364.5|4364.5|4364|0
1635866980000|2021-11-02 15:29:40|4365.5|4364.5|4365.5|4365|4366|4365|4365.5|4364.5|0
1635866990000|2021-11-02 15:29:50|4366|4365.5|4367.5|4366.5|4367.5|4367|4365.5|4365|0
1635867000000|2021-11-02 15:30:00|4367|4366|4365.5|4364.5|4367.5|4366|4365.5|4364.5|0
1635867010000|2021-11-02 15:30:10|4366|4365|4365|4364|4366|4365|4365|4364|0
1635867020000|2021-11-02 15:30:20|4364.5|4364.5|4365|4364|4365|4364.5|4364.5|4364|0
1635867030000|2021-11-02 15:30:30|4365.5|4364.5|4365.5|4365|4366|4365.5|4365|4364.5|0
1635867040000|2021-11-02 15:30:40||4364.5||4365||4365||4364.5|0
1635867050000|2021-11-02 15:30:50|4366|4364.5|4366|4365.5|4366.5|4365.5|4366|4364.5|0
1635867060000|2021-11-02 15:31:00|4367|4366|4366.5|4366|4367|4366|4366.5|4366|0
1635867070000|2021-11-02 15:31:10|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|0
1635867080000|2021-11-02 15:31:20|4367.5|4367|4367|4366.5|4367.5|4367|4367|4366.5|0
1635867090000|2021-11-02 15:31:30|4366.5|4366|4367|4366.5|4367.5|4366.5|4366.5|4366|0
1635867100000|2021-11-02 15:31:40|4367.5|4367|4367.5|4366.5|4367.5|4367|4367|4366.5|0
1635867110000|2021-11-02 15:31:50|4368|4367|4368.5|4367.5|4368.5|4368|4368|4367|0
1635867120000|2021-11-02 15:32:00|4368|4368|4367|4366.5|4368|4368|4367|4366.5|0
1635867130000|2021-11-02 15:32:10|4367.5|4367|4367|4366.5|4367.5|4367|4367|4366.5|0
1635867140000|2021-11-02 15:32:20|4367.5|4367|4367|4366.5|4367.5|4367|4367|4366.5|0
1635867150000|2021-11-02 15:32:30|4367.5|4367|4366|4365.5|4367.5|4367|4366|4365.5|0
1635867160000|2021-11-02 15:32:40|4365.5|4365|4365|4364|4366|4365.5|4364.5|4363.5|0
1635867170000|2021-11-02 15:32:50|4364.5||4364.5||4364.5||4364.5||0
1635867180000|2021-11-02 15:33:00|4364|4363.5|4364|4363|4365|4364.5|4363|4362.5|0
1635867190000|2021-11-02 15:33:10|4363.5|4363.5|4364.5|4364|4364.5|4364|4363.5|4363|0
1635867200000|2021-11-02 15:33:20|4365|4364.5|4364.5|4364|4365|4364.5|4364.5|4364|0
1635867210000|2021-11-02 15:33:30|4364|4363.5|4364|4363.5|4364|4363.5|4363.5|4363|0
1635867220000|2021-11-02 15:33:40|4364.5||4364||4364.5||4364||0
1635867230000|2021-11-02 15:33:50|4364.5|4363|4364|4363.5|4364.5|4363.5|4363|4362|0
1635867240000|2021-11-02 15:34:00|4363.5|4363|4362|4361.5|4363.5|4363|4361.5|4361|0
1635867250000|2021-11-02 15:34:10|4362.5|4362|4362.5|4362|4363|4362|4362.5|4362|0
1635867260000|2021-11-02 15:34:20|4363|4362.5|4362.5|4362|4363|4362.5|4362.5|4362|0
1635867270000|2021-11-02 15:34:30|4363|4361.5|4363.5|4362.5|4363.5|4362.5|4363|4361.5|0
1635867280000|2021-11-02 15:34:40|4363|4362|4363|4362|4363.5|4362.5|4363|4362|0
1635867290000|2021-11-02 15:34:50|4363.5|4362.5|4364.5|4364|4365|4364|4363.5|4362.5|0
1635867300000|2021-11-02 15:35:00|4365|4363.5|4365.5|4364.5|4366|4364.5|4364|4363.5|0
1635867310000|2021-11-02 15:35:10|4366|4365|4366.5|4366|4367|4366|4365.5|4365|0
1635867320000|2021-11-02 15:35:20|4367.5|4367|4366|4365.5|4367.5|4367|4366|4365.5|0
1635867330000|2021-11-02 15:35:30|4365.5|4365|4363.5|4362.5|4366|4365.5|4363.5|4362.5|0
1635867340000|2021-11-02 15:35:40|4363|4363|4362.5|4362|4363.5|4363|4362.5|4362|0
1635867350000|2021-11-02 15:35:50|4363|4362.5|4363.5|4363|4363.5|4363|4363|4362.5|0
1635867360000|2021-11-02 15:36:00|4363|4362.5|4361.5|4361|4363|4362.5|4361.5|4360.5|0
1635867370000|2021-11-02 15:36:10|4362|4361.5|4363.5|4363|4363.5|4363|4362|4361.5|0
1635867380000|2021-11-02 15:36:20|4364|4363.5|4363.5|4363|4364|4363.5|4363|4362.5|0
1635867390000|2021-11-02 15:36:30|4363|4362.5|4363.5|4363|4364|4363.5|4363|4362.5|0
1635867400000|2021-11-02 15:36:40|4364|4362.5|4361.5|4360.5|4364|4362.5|4361|4360.5|0
1635867410000|2021-11-02 15:36:50|4362|4361|4361.5|4361|4362|4361.5|4361.5|4360.5|0
1635867420000|2021-11-02 15:37:00|4362|4361.5|4361.5|4361|4362|4361.5|4361|4360.5|0
1635867430000|2021-11-02 15:37:10|4361|4360.5|4361|4360.5|4361.5|4361|4361|4360.5|0
1635867440000|2021-11-02 15:37:20|4362.5|4361|4363.5|4363|4363.5|4363|4361.5|4361|0
1635867450000|2021-11-02 15:37:30|4364|4362.5|4364|4363|4364|4363.5|4363|4362.5|0
1635867460000|2021-11-02 15:37:40|4363.5|4363.5|4363.5|4363|4364|4363.5|4363.5|4363|0
1635867470000|2021-11-02 15:37:50|4363|4362.5|4362.5|4362|4363|4362.5|4362.5|4362|0
1635867480000|2021-11-02 15:38:00|4363|4362.5|4363|4362.5|4363|4362.5|4362|4361|0
1635867490000|2021-11-02 15:38:10|4362.5|4362|4362|4361.5|4362.5|4362|4362|4361.5|0
1635867500000|2021-11-02 15:38:20|4362.5|4362|4362.5|4362|4362.5|4362|4361.5|4361|0
1635867510000|2021-11-02 15:38:30|4363|4362.5|4364|4363.5|4364|4363.5|4362.5|4362|0
1635867520000|2021-11-02 15:38:40|4363.5|4363|4363|4362|4363.5|4363|4362|4361.5|0
1635867530000|2021-11-02 15:38:50|4363.5|4362.5|4363.5|4363|4363.5|4363|4363.5|4362.5|0
1635867540000|2021-11-02 15:39:00|4364|4363.5|4363.5|4363|4364|4363.5|4363|4362.5|0
1635867550000|2021-11-02 15:39:10|4364|4363.5|4364|4363.5|4364|4363.5|4363.5|4363|0
1635867570000|2021-11-02 15:39:30|4363.5|4363|4363|4362.5|4363.5|4363|4363|4362.5|0
1635867580000|2021-11-02 15:39:40|4362.5|4362|4362.5|4361.5|4362.5|4362|4362|4361|0
1635867590000|2021-11-02 15:39:50|4362|4362|4362|4361|4362|4362|4361.5|4360.5|0
1635867600000|2021-11-02 15:40:00||4361.5||4361||4361.5||4361|0
1635867610000|2021-11-02 15:40:10|4361.5|4360.5|4361|4360.5|4361.5|4361|4361|4360.5|0
1635867620000|2021-11-02 15:40:20|4361.5|4361|4361.5|4361|4362|4361.5|4361|4360.5|0
1635867630000|2021-11-02 15:40:30|4362|4361.5|4361.5|4361|4362|4361.5|4361.5|4361|0
1635867640000|2021-11-02 15:40:40|4362|4361.5|4362|4361.5|4362|4361.5|4361.5|4361|0
1635867650000|2021-11-02 15:40:50|4361.5|4361|4360|4359.5|4362|4361.5|4360|4359.5|0
1635867660000|2021-11-02 15:41:00|4360.5|4360|4360.5|4360|4361|4360.5|4360.5|4360|0
1635867670000|2021-11-02 15:41:10|4361||4360.5||4361||4360.5||0
1635867680000|2021-11-02 15:41:20|4361|4360.5|4361.5|4361|4361.5|4361|4361|4360|0
1635867690000|2021-11-02 15:41:30|4361|4360.5|4359|4358|4361|4360.5|4358.5|4358|0
1635867700000|2021-11-02 15:41:40|4359.5|4358.5|4359.5|4359|4359.5|4359|4359|4358.5|0
1635867710000|2021-11-02 15:41:50|4360|4359.5|4361|4360|4362|4361|4360|4359.5|0
1635867720000|2021-11-02 15:42:00|4361.5|4360.5|4361|4360.5|4362|4361.5|4361|4360|0
1635867730000|2021-11-02 15:42:10|4361.5|4360|4362.5|4362|4363|4362|4361.5|4360|0
1635867740000|2021-11-02 15:42:20|4362|4361.5|4361.5|4361|4362|4361.5|4361.5|4361|0
1635867750000|2021-11-02 15:42:30|4362|4361.5|4361.5|4361|4362|4361.5|4361.5|4361|0
1635867760000|2021-11-02 15:42:40|4361|4360.5|4361.5|4360.5|4361.5|4361|4361|4360.5|0
1635867770000|2021-11-02 15:42:50|4361|4361|4362.5|4361.5|4363|4362|4361|4361|0
1635867780000|2021-11-02 15:43:00|4362|4361|4362|4361|4362|4361.5|4361.5|4361|0
1635867790000|2021-11-02 15:43:10|4361.5|4360.5|4361.5|4360.5|4361.5|4361|4361.5|4360.5|0
1635867800000|2021-11-02 15:43:20|4362|4361|4362|4361|4362|4361.5|4362|4360.5|0
1635867810000|2021-11-02 15:43:30|4361.5|4361.5|4363|4362|4363|4362.5|4361.5|4361.5|0
1635867820000|2021-11-02 15:43:40|4362.5|4361.5|4362|4361|4363|4361.5|4361|4360.5|0
1635867830000|2021-11-02 15:43:50|4361.5||4362||4362||4361.5||0
1635867840000|2021-11-02 15:44:00|4361.5|4360.5|4361|4360.5|4361.5|4360.5|4360.5|4360|0
1635867850000|2021-11-02 15:44:10|4361.5|4361|4362|4361.5|4362|4361.5|4361.5|4361|0
1635867870000|2021-11-02 15:44:30|4362.5|4362|4362.5|4362|4363|4362|4362.5|4362|0
1635867890000|2021-11-02 15:44:50|4363|4362.5|4362.5|4362|4363|4362.5|4362.5|4362|0
1635867900000|2021-11-02 15:45:00|4363|4362.5|4363|4362.5|4363|4362.5|4362.5|4362|0
1635867910000|2021-11-02 15:45:10|4363.5|4362|4363.5|4363|4363.5|4363|4363|4362|0
1635867930000|2021-11-02 15:45:30|4363|4362.5|4363|4362.5|4363.5|4363|4363|4362|0
1635867940000|2021-11-02 15:45:40|4363.5|4362|4363|4362|4363.5|4363|4362|4361.5|0
1635867950000|2021-11-02 15:45:50|4362.5|4362.5|4362|4361.5|4363|4362.5|4362|4361.5|0
1635867960000|2021-11-02 15:46:00|4362.5|4362|4361.5|4361|4362.5|4362|4361.5|4360.5|0
1635867970000|2021-11-02 15:46:10|4362|4361.5|4362.5|4362|4362.5|4362|4362|4361.5|0
1635867990000|2021-11-02 15:46:30|4362|4361.5|4362.5|4362|4362.5|4362|4362|4361.5|0
1635868000000|2021-11-02 15:46:40|4362|4361.5|4362|4361|4362.5|4362|4361.5|4361|0
1635868010000|2021-11-02 15:46:50|4362.5|4361.5|4363.5|4363|4363.5|4363|4362|4361.5|0
1635868020000|2021-11-02 15:47:00|4364|4363.5|4363|4362.5|4365|4364.5|4363|4362.5|0
1635868030000|2021-11-02 15:47:10|4362.5|4362|4361.5|4360.5|4362.5|4362|4361|4360.5|0
1635868040000|2021-11-02 15:47:20|4362|4361|4362.5|4362|4362.5|4362|4361.5|4361|0
1635868050000|2021-11-02 15:47:30|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|0
1635868060000|2021-11-02 15:47:40|4362.5|4362|4362|4361|4362.5|4362|4361.5|4360.5|0
1635868070000|2021-11-02 15:47:50|4361.5|4361.5|4361.5|4361|4362|4361.5|4361.5|4361|0
1635868080000|2021-11-02 15:48:00|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361|0
1635868090000|2021-11-02 15:48:10||4361||4361.5||4361.5||4361|0
1635868100000|2021-11-02 15:48:20|4361.5|4361|4360.5|4359.5|4362|4361.5|4360.5|4359.5|0
1635868110000|2021-11-02 15:48:30||4360||4359.5||4360||4359.5|0
1635868130000|2021-11-02 15:48:50|4360|4359|4359.5|4359|4360|4359|4359.5|4358.5|0
1635868140000|2021-11-02 15:49:00|4359|4358.5|4359.5|4358.5|4359.5|4359|4358.5|4358|0
1635868150000|2021-11-02 15:49:10|4359|4359|4360.5|4360|4362.5|4362|4359|4358.5|0
1635868160000|2021-11-02 15:49:20|4361|4360.5|4361|4360|4361.5|4361|4360.5|4360|0
1635868170000|2021-11-02 15:49:30|4360.5|4360.5|4361|4360|4361|4360.5|4360.5|4360|0
1635868180000|2021-11-02 15:49:40|4360.5|4359.5|4360|4359.5|4361.5|4360.5|4359.5|4359|0
1635868190000|2021-11-02 15:49:50|4359.5|4359|4359.5|4358.5|4359.5|4359|4359|4358|0
1635868200000|2021-11-02 15:50:00|4360|4359|4360.5|4359.5|4360.5|4359.5|4360|4358.5|0
1635868210000|2021-11-02 15:50:10|4360|4359|4359|4358.5|4360|4359|4359|4358.5|0
1635868220000|2021-11-02 15:50:20|4359.5|4359|4359|4358.5|4359.5|4359|4359|4358.5|0
1635868230000|2021-11-02 15:50:30|4359.5|4359|4359|4358.5|4359.5|4359|4359|4358.5|0
1635868240000|2021-11-02 15:50:40|4359.5|4359|4359|4358.5|4359.5|4359|4358.5|4358|0
1635868250000|2021-11-02 15:50:50|4358.5|4358|4359|4358.5|4359|4358.5|4358.5|4358|0
1635868260000|2021-11-02 15:51:00|4359.5|4359|4359|4358.5|4359.5|4359|4358.5|4358|0
1635868270000|2021-11-02 15:51:10|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4358.5|0
1635868280000|2021-11-02 15:51:20|4360|4358.5|4360|4359.5|4360|4359.5|4360|4358.5|0
1635868290000|2021-11-02 15:51:30|4360.5|4360|4359.5|4358.5|4360.5|4360|4359|4358.5|0
1635868300000|2021-11-02 15:51:40|4359|4358|4359|4358.5|4359.5|4359|4358|4357.5|0
1635868310000|2021-11-02 15:51:50|4358.5|4358|4359|4358|4359|4358.5|4358|4357.5|0
1635868320000|2021-11-02 15:52:00|4358.5||4358.5||4359||4358.5||0
1635868330000|2021-11-02 15:52:10|4358|4357.5|4357.5|4356.5|4358.5|4358|4357|4356.5|0
1635868340000|2021-11-02 15:52:20|4357|4357|4357.5|4356.5|4357.5|4357|4357|4356.5|0
1635868350000|2021-11-02 15:52:30|4357|4357|4357|4356.5|4357|4357|4357|4356.5|0
1635868360000|2021-11-02 15:52:40|4357.5|4357|4357.5|4357|4357.5|4357|4357|4356.5|0
1635868370000|2021-11-02 15:52:50|4358|4357.5|4358|4357|4358.5|4357.5|4357.5|4357|0
1635868380000|2021-11-02 15:53:00|4358.5|4357.5|4358.5|4358|4359|4358.5|4358|4357.5|0
1635868390000|2021-11-02 15:53:10|4359|4358.5|4359|4358|4359|4358.5|4358.5|4358|0
1635868400000|2021-11-02 15:53:20|4358.5||4358.5||4359.5||4358.5||0
1635868410000|2021-11-02 15:53:30|4358|4357.5|4358|4357.5|4358|4357.5|4358|4357.5|0
1635868420000|2021-11-02 15:53:40|4358.5|4358|4357|4356.5|4358.5|4358|4357|4356|0
1635868430000|2021-11-02 15:53:50|4357.5|4357|4357.5|4357|4358|4357.5|4357.5|4356.5|0
1635868440000|2021-11-02 15:54:00|4357|4356.5|4357|4356|4358|4357|4356.5|4356|0
1635868450000|2021-11-02 15:54:10|4357.5|4356.5|4357.5|4356.5|4357.5|4357|4357.5|4356|0
1635868460000|2021-11-02 15:54:20|4358|4357|4358|4357|4358|4357|4358|4356.5|0
1635868470000|2021-11-02 15:54:30|4358.5|4357.5|4356|4355.5|4358.5|4358|4355.5|4355|0
1635868480000|2021-11-02 15:54:40|4356.5||4356.5||4356.5||4356.5||0
1635868490000|2021-11-02 15:54:50|4356|4355|4355|4354.5|4356|4355.5|4355|4354.5|0
1635868500000|2021-11-02 15:55:00|4355.5|4354|4356|4355.5|4356|4355.5|4355.5|4354|0
1635868510000|2021-11-02 15:55:10|4355.5|4355|4355.5|4354.5|4356|4355.5|4355|4354.5|0
1635868520000|2021-11-02 15:55:20|4355|4354|4354|4353.5|4355|4354|4353.5|4352.5|0
1635868530000|2021-11-02 15:55:30|4354.5|4354|4353.5|4353|4355|4354.5|4353.5|4353|0
1635868540000|2021-11-02 15:55:40|4353|4352.5|4354|4353|4354|4353.5|4353|4352|0
1635868560000|2021-11-02 15:56:00|4353.5|4353.5|4352.5|4352|4354|4353.5|4352.5|4352|0
1635868570000|2021-11-02 15:56:10|4353|4352.5|4353|4352|4353|4352.5|4352.5|4352|0
1635868590000|2021-11-02 15:56:30|4352.5|4351.5|4353|4352|4353|4352.5|4352|4351.5|0
1635868600000|2021-11-02 15:56:40|4352.5|4352.5|4352|4351.5|4353|4352.5|4352|4351.5|0
1635868610000|2021-11-02 15:56:50|4351.5|4351|4351.5|4350.5|4351.5|4351.5|4350.5|4350|0
1635868620000|2021-11-02 15:57:00|4351|4350|4348.5|4348|4351|4350.5|4347.5|4347|0
1635868630000|2021-11-02 15:57:10|4348|4347.5|4348.5|4348|4349|4348.5|4348|4347.5|0
1635868640000|2021-11-02 15:57:20|4348|4347.5|4348.5|4348|4348.5|4348|4348|4347.5|0
1635868650000|2021-11-02 15:57:30|4348|4347.5|4348.5|4348|4348.5|4348|4348|4347.5|0
1635868660000|2021-11-02 15:57:40|4348|4347.5|4348|4347|4348|4347.5|4348|4347|0
1635868680000|2021-11-02 15:58:00|4347.5|4346.5|4346.5|4346|4348|4346.5|4346|4345.5|0
1635868690000|2021-11-02 15:58:10|4347|4346.5|4347|4346.5|4347|4346.5|4346.5|4346|0
1635868700000|2021-11-02 15:58:20|4347.5|4347|4346|4345.5|4347.5|4347|4345.5|4345|0
1635868710000|2021-11-02 15:58:30|4346.5|4346|4347|4346.5|4347|4346.5|4346.5|4346|0
1635868720000|2021-11-02 15:58:40|4347.5|4346|4347.5|4347|4347.5|4347|4347.5|4346|0
1635868730000|2021-11-02 15:58:50|4347|4346.5|4347.5|4347|4347.5|4347|4347|4346.5|0
1635868740000|2021-11-02 15:59:00|4347|4346.5|4348|4347.5|4348|4347.5|4347|4346.5|0
1635868750000|2021-11-02 15:59:10|4348.5|4347|4347.5|4347|4348.5|4347.5|4347.5|4346.5|0
1635868760000|2021-11-02 15:59:20|4347|4346.5|4347|4346.5|4347.5|4346.5|4346.5|4346|0
1635868770000|2021-11-02 15:59:30|4347.5|4347|4348|4347|4348|4347.5|4347.5|4346.5|0
1635868780000|2021-11-02 15:59:40|4347.5|4346.5|4347.5|4347|4347.5|4347|4347|4346.5|0
1635868790000|2021-11-02 15:59:50|4348|4347.5|4347.5|4347|4348|4347.5|4347.5|4347|0
1635868800000|2021-11-02 16:00:00|4347|4346.5|4348|4347.5|4348|4347.5|4347|4346.5|0
1635868810000|2021-11-02 16:00:10|4348.5|4348|4349|4348.5|4349|4348.5|4348|4347.5|3137
1635868820000|2021-11-02 16:00:20|4349.5|4349|4349.5|4349|4349.5|4349|4349|4348.5|2755
1635868830000|2021-11-02 16:00:30|4349|4348.5|4350|4349.5|4350|4349.5|4349|4348.5|6448
1635868840000|2021-11-02 16:00:40|4350.5|4349|4348.5|4348|4350.5|4350|4348|4347.5|2745
1635868850000|2021-11-02 16:00:50|4349|4348.5|4349.5|4349|4349.5|4349|4349|4348|1096
1635868860000|2021-11-02 16:01:00|4350|4348.5|4351|4350|4351|4350.5|4350|4348.5|1007
1635868870000|2021-11-02 16:01:10|4351.5|4350.5|4351.5|4351|4351.5|4351|4351|4350.5|1243
1635868880000|2021-11-02 16:01:20|4351|4350.5|4351.5|4351|4351.5|4351|4350.5|4350|1600
1635868890000|2021-11-02 16:01:30|4351|4350.5|4351.5|4351|4351.5|4351|4351|4350|1812
1635868900000|2021-11-02 16:01:40|4352|4351.5|4352|4351.5|4352|4351.5|4351.5|4351|419
1635868910000|2021-11-02 16:01:50|4351.5|4351|4351|4350.5|4351.5|4351|4350|4349.5|3468
1635868920000|2021-11-02 16:02:00|4351.5|4351|4351|4350.5|4351.5|4351|4351|4350.5|503
1635868930000|2021-11-02 16:02:10|4350.5|4350|4350.5|4349.5|4351|4350.5|4350|4349.5|2010
1635868940000|2021-11-02 16:02:20|4350|4350|4351.5|4351|4351.5|4351|4350|4350|444
1635868950000|2021-11-02 16:02:30|4352|4351.5|4351|4350.5|4352|4351.5|4351|4350|676
1635868960000|2021-11-02 16:02:40|4350.5|4350|4350.5|4350|4351|4350.5|4350.5|4350|362
1635868970000|2021-11-02 16:02:50|4351|4350.5|4350.5|4350|4351|4350.5|4350.5|4350|733
1635868980000|2021-11-02 16:03:00|4350|4349.5|4351|4350.5|4351|4350.5|4350|4349.5|1999
1635868990000|2021-11-02 16:03:10|4351.5|4351|4353|4352|4353|4352|4351|4350|2288
1635869000000|2021-11-02 16:03:20|4352.5|4352.5|4353|4352|4353|4352.5|4352.5|4352|793
1635869010000|2021-11-02 16:03:30|4352.5|4352.5|4353|4352|4353|4352.5|4352|4351.5|1910
1635869020000|2021-11-02 16:03:40|4352.5|4351.5|4351|4350|4352.5|4351.5|4351|4350|513
1635869030000|2021-11-02 16:03:50|4350.5|4350.5|4350.5|4350|4351|4350.5|4350.5|4350|909
1635869050000|2021-11-02 16:04:10|4351|4350.5|4352|4351.5|4352|4351.5|4351|4350.5|628
1635869060000|2021-11-02 16:04:20|4352.5|4351|4352|4351.5|4352.5|4351.5|4351.5|4351|717
1635869070000|2021-11-02 16:04:30|4351.5|4351|4351.5|4350.5|4352|4351.5|4351|4350.5|396
1635869080000|2021-11-02 16:04:40|4352|4351|4351.5|4351|4352|4351.5|4351.5|4351|1152
1635869090000|2021-11-02 16:04:50|4352|4350.5|4352|4351.5|4352|4351.5|4352|4350.5|890
1635869100000|2021-11-02 16:05:00|4352.5|4352|4353|4352.5|4353.5|4352.5|4352.5|4352|376
1635869110000|2021-11-02 16:05:10|4352.5|4352|4354|4353.5|4354|4353.5|4352.5|4352|2854
1635869120000|2021-11-02 16:05:20|4354.5|4354|4354|4353.5|4355|4354|4354|4353.5|935
1635869130000|2021-11-02 16:05:30|4354.5|4354|4354|4353.5|4354.5|4354|4354|4353.5|1204
1635869140000|2021-11-02 16:05:40|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|364
1635869150000|2021-11-02 16:05:50|4354|4353.5|4354.5|4353.5|4354.5|4353.5|4353|4352.5|3037
1635869160000|2021-11-02 16:06:00|4354|4354|4354.5|4353.5|4354.5|4354|4354|4353.5|495
1635869170000|2021-11-02 16:06:10||4354||4354||4354||4354|0
1635869180000|2021-11-02 16:06:20|4354|4353.5|4354|4353.5|4354.5|4354|4354|4353.5|1416
1635869190000|2021-11-02 16:06:30|4354.5|4354|4354|4353|4354.5|4354|4353.5|4353|2487
1635869200000|2021-11-02 16:06:40|4353.5|4353.5|4353.5|4353|4354|4353.5|4353|4352|5117
1635869210000|2021-11-02 16:06:50|4353|4352.5|4353|4352|4353.5|4353|4352.5|4352|828
1635869220000|2021-11-02 16:07:00||4352.5||4352.5||4352.5||4352.5|0
1635869230000|2021-11-02 16:07:10|4353.5|4353|4354|4353.5|4354|4353.5|4353.5|4353|765
1635869240000|2021-11-02 16:07:20|4354.5|4354|4356|4355.5|4356.5|4356|4354.5|4354|2355
1635869250000|2021-11-02 16:07:30|4356.5|4355|4356|4355|4356.5|4355|4355.5|4355|424
1635869260000|2021-11-02 16:07:40|4355.5|4355.5|4356|4355.5|4356.5|4355.5|4355.5|4355|1668
1635869270000|2021-11-02 16:07:50|4356.5|4356|4356.5|4356|4357|4356.5|4356|4355|3990
1635869280000|2021-11-02 16:08:00|4356|4355.5|4356.5|4356|4356.5|4356|4356|4355|1526
1635869290000|2021-11-02 16:08:10|4356|4355.5|4356|4355.5|4356.5|4356|4355.5|4355|1819
1635869300000|2021-11-02 16:08:20|4356.5|4356|4357|4356.5|4357.5|4357|4356.5|4356|372
1635869310000|2021-11-02 16:08:30|4356.5|4356|4356.5|4356|4356.5|4356|4356|4355.5|2477
1635869320000|2021-11-02 16:08:40|4357|4356.5|4357.5|4357|4357.5|4357|4357|4356.5|619
1635869330000|2021-11-02 16:08:50|4357|4356.5|4357.5|4357|4357.5|4357|4356.5|4356|1419
1635869340000|2021-11-02 16:09:00|4358|4357.5|4357|4356|4358|4357.5|4356.5|4356|2340
1635869350000|2021-11-02 16:09:10|4356.5|4355.5|4356.5|4356|4357|4356.5|4356.5|4355.5|1407
1635869360000|2021-11-02 16:09:20|4356|4355.5|4356|4355|4356.5|4356|4355.5|4355|1770
1635869370000|2021-11-02 16:09:30|4355.5|4355.5|4354|4353.5|4356|4355.5|4354|4353.5|460
1635869380000|2021-11-02 16:09:40|4354.5|4354|4352.5|4352|4354.5|4354|4352.5|4352|1182
1635869390000|2021-11-02 16:09:50|4353|4352.5|4353|4352.5|4353|4352.5|4352.5|4352|871
1635869400000|2021-11-02 16:10:00|4352.5|4352|4354.5|4354|4355|4354|4352.5|4352|2425
1635869410000|2021-11-02 16:10:10|4355|4353.5|4352|4351.5|4355|4353.5|4351.5|4351|2894
1635869420000|2021-11-02 16:10:20|4351.5|4351|4350|4349.5|4351.5|4351.5|4350|4349.5|2477
1635869430000|2021-11-02 16:10:30|4350.5|4349|4350.5|4349.5|4351|4350|4349.5|4349|963
1635869440000|2021-11-02 16:10:40|4351|4350.5|4351|4350.5|4351|4350.5|4350.5|4349.5|1947
1635869450000|2021-11-02 16:10:50|4350.5|4350|4350.5|4350|4351|4350.5|4350.5|4349.5|1957
1635869460000|2021-11-02 16:11:00|4351|4349.5|4351.5|4351|4352|4351.5|4350|4349.5|1705
1635869470000|2021-11-02 16:11:10|4352|4350.5|4353|4352.5|4353.5|4352.5|4352|4350.5|1358
1635869480000|2021-11-02 16:11:20|4353.5|4352|4353|4352|4353.5|4352.5|4353|4352|1766
1635869510000|2021-11-02 16:11:50|4352.5|4351.5|4353|4352.5|4353|4352.5|4352.5|4351.5|2427
1635869520000|2021-11-02 16:12:00|4353.5|4353|4353|4352.5|4353.5|4353|4353|4352.5|800
1635869530000|2021-11-02 16:12:10|4353.5|4353|4354|4353.5|4354.5|4353.5|4353.5|4353|502
1635869540000|2021-11-02 16:12:20|4354.5||4354.5||4354.5||4354||245
1635869550000|2021-11-02 16:12:30|4354|4354|4353.5|4353|4354|4354|4353.5|4353|968
1635869560000|2021-11-02 16:12:40|4354|4353.5|4354|4353.5|4354|4353.5|4354|4353|48
1635869570000|2021-11-02 16:12:50|4354.5|4354|4354.5|4354|4355|4354.5|4354.5|4354|210
1635869580000|2021-11-02 16:13:00|4355|4354.5|4354.5|4353.5|4355|4354.5|4354|4353.5|765
1635869590000|2021-11-02 16:13:10|4354|4353|4353|4352.5|4354|4353|4353|4352|3372
1635869600000|2021-11-02 16:13:20|4353.5|4353|4352.5|4352|4353.5|4353|4352.5|4352|1484
1635869610000|2021-11-02 16:13:30|4353|4352.5|4352.5|4351.5|4353|4352.5|4352.5|4351|1156
1635869620000|2021-11-02 16:13:40||4352||4351.5||4352||4351.5|883
1635869630000|2021-11-02 16:13:50|4352|4351|4351|4350|4352|4351.5|4350.5|4350|2926
1635869640000|2021-11-02 16:14:00|4351.5|4350.5|4352|4351.5|4352|4351.5|4351.5|4350.5|647
1635869650000|2021-11-02 16:14:10|||||||||150
1635869660000|2021-11-02 16:14:20|4352.5|4352|4353|4352.5|4353|4352.5|4352.5|4351.5|299
1635869670000|2021-11-02 16:14:30|4352.5|4352|4353|4352.5|4353|4352.5|4352.5|4352|1158
1635869680000|2021-11-02 16:14:40||4352||4352.5||4352.5||4352|0
1635869690000|2021-11-02 16:14:50|4352.5|4352|4353.5|4353|4354|4353.5|4352.5|4352|887
1635869700000|2021-11-02 16:15:00|4353|4352.5|4353.5|4352.5|4353.5|4353|4353|4352.5|874
1635869710000|2021-11-02 16:15:10|4354|4353|4354|4353.5|4354|4353.5|4353.5|4353|1900
1635869720000|2021-11-02 16:15:20|||||||||231
1635869730000|2021-11-02 16:15:30|4353.5|4353|4354|4353.5|4354|4353.5|4353.5|4353|862
1635869740000|2021-11-02 16:15:40|4353.5|4353|4353|4352.5|4353.5|4353.5|4352.5|4352|1376
1635869750000|2021-11-02 16:15:50|4353.5|4353|4354|4353|4354|4353.5|4353.5|4353|246
1635869760000|2021-11-02 16:16:00|4353.5|4352.5|4354|4353|4354|4353|4353.5|4352.5|183
1635869770000|2021-11-02 16:16:10|4353.5|4352.5|4353|4352.5|4353.5|4353|4353|4352.5|589
1635869780000|2021-11-02 16:16:20|4353.5|4353|4352.5|4352|4353.5|4353|4352.5|4352|2077
1635869790000|2021-11-02 16:16:30|4353|4352.5|4353|4352.5|4353|4352.5|4352.5|4352|52
1635869800000|2021-11-02 16:16:40|4353.5|4353|4353|4352.5|4353.5|4353|4353|4352.5|856
1635869810000|2021-11-02 16:16:50|4352.5|4352|4353|4352.5|4353|4352.5|4352.5|4352|765
1635869820000|2021-11-02 16:17:00|4353.5||4353.5||4353.5||4353.5||0
1635869830000|2021-11-02 16:17:10||4353||4352.5||4353||4352.5|8
1635869840000|2021-11-02 16:17:20|4353|4352|4353|4352.5|4353.5|4352.5|4352.5|4352|800
1635869850000|2021-11-02 16:17:30|4353.5|4353|4353.5|4352.5|4353.5|4353|4353|4352.5|2437
1635869860000|2021-11-02 16:17:40|4354|4353|4354.5|4353.5|4355|4354.5|4353.5|4353|2101
1635869870000|2021-11-02 16:17:50|4355|4354|4354.5|4354|4355|4354.5|4354.5|4354|1019
1635869880000|2021-11-02 16:18:00|4355|4354.5|4355|4354.5|4355.5|4354.5|4354.5|4354|1306
1635869890000|2021-11-02 16:18:10|4354.5|4354|4355|4354.5|4355|4354.5|4354.5|4354|396
1635869900000|2021-11-02 16:18:20|4354.5|4354|4355|4354.5|4355|4354.5|4354.5|4354|461
1635869910000|2021-11-02 16:18:30|||||||||380
1635869920000|2021-11-02 16:18:40|4354.5|4354|4355|4354|4355|4354.5|4354.5|4354|677
1635869930000|2021-11-02 16:18:50|4355.5|4354.5|4355|4354.5|4355.5|4355|4355|4354.5|811
1635869940000|2021-11-02 16:19:00|4354.5|4354|4355.5|4355|4355.5|4355|4354.5|4354|613
1635869950000|2021-11-02 16:19:10|4356|4355.5|4356.5|4356|4356.5|4356|4356|4355.5|1457
1635869960000|2021-11-02 16:19:20|4356|4355.5|4356.5|4355.5|4356.5|4356|4356|4355.5|0
1635869970000|2021-11-02 16:19:30||4356||4356||4356||4355.5|402
1635869980000|2021-11-02 16:19:40|4356|4355.5|4355.5|4354.5|4356|4355.5|4355|4354|1018
1635869990000|2021-11-02 16:19:50|4356|4355|4356.5|4356|4356.5|4356|4356|4355|711
1635870000000|2021-11-02 16:20:00|4356|4355.5|4357|4356.5|4357|4356.5|4355.5|4355|982
1635870010000|2021-11-02 16:20:10|4357.5|4356|4357|4356.5|4357.5|4357|4357|4356|772
1635870020000|2021-11-02 16:20:20|4356.5|4356|4356|4355|4356.5|4356|4355.5|4354.5|287
1635870030000|2021-11-02 16:20:30|4355.5|4355.5|4356|4355.5|4356|4355.5|4355.5|4355|962
1635870040000|2021-11-02 16:20:40|4355.5|4355|4356|4355|4356|4355.5|4355|4354.5|3224
1635870050000|2021-11-02 16:20:50|4355.5|4354.5|4355|4354.5|4355.5|4354.5|4354.5|4354|886
1635870060000|2021-11-02 16:21:00|4355.5|4355|4356|4355.5|4356|4355.5|4355|4354|2213
1635870070000|2021-11-02 16:21:10|4356.5|4356|4356|4355.5|4356.5|4356|4356|4355.5|170
1635870080000|2021-11-02 16:21:20|4356.5||4356||4356.5||4356||0
1635870090000|2021-11-02 16:21:30|4355.5|4355|4356|4355|4356|4355.5|4355.5|4355|478
1635870100000|2021-11-02 16:21:40|4355.5|4354.5|4356|4355.5|4356|4355.5|4355|4354.5|1319
1635870110000|2021-11-02 16:21:50|4356.5|4356|4356.5|4356|4357|4356.5|4356.5|4356|3221
1635870120000|2021-11-02 16:22:00|4357|4356.5|4357|4356.5|4357.5|4357|4356.5|4356|1428
1635870130000|2021-11-02 16:22:10|4356.5|4356|4357|4356.5|4357|4356.5|4356.5|4355.5|2066
1635870140000|2021-11-02 16:22:20|4356.5|4356|4356.5|4356|4357|4356|4356|4355.5|1909
1635870150000|2021-11-02 16:22:30|4356|4355.5|4356|4355.5|4356.5|4355.5|4355.5|4355|4341
1635870160000|2021-11-02 16:22:40|4356.5|4355|4355|4354|4356.5|4355.5|4354.5|4354|19194
1635870170000|2021-11-02 16:22:50|4354.5|4354.5|4354|4353.5|4354.5|4354.5|4354|4353.5|100
1635870180000|2021-11-02 16:23:00|4354.5|4354|4354.5|4353.5|4354.5|4354|4354.5|4353.5|719
1635870190000|2021-11-02 16:23:10|4354|4354|4353.5|4352.5|4354|4354|4353.5|4352.5|1966
1635870200000|2021-11-02 16:23:20|4353|4353|4353.5|4353|4353.5|4353|4353|4352.5|523
1635870210000|2021-11-02 16:23:30|4353|4352.5|4352|4351|4353|4352.5|4352|4351|1493
1635870220000|2021-11-02 16:23:40||4351.5||4351.5||4351.5||4351|7
1635870230000|2021-11-02 16:23:50|4352.5|4351|4352|4351.5|4352.5|4352|4352|4351|1014
1635870240000|2021-11-02 16:24:00|4352.5|4352|4354|4353|4354|4353.5|4352|4351.5|3043
1635870250000|2021-11-02 16:24:10|4353.5|4353.5|4354|4353.5|4354|4353.5|4353.5|4353|746
1635870260000|2021-11-02 16:24:20|4354.5|4354|4354|4353.5|4354.5|4354|4353.5|4353|683
1635870270000|2021-11-02 16:24:30|4354.5|4353|4354.5|4353.5|4354.5|4354|4354|4353|769
1635870280000|2021-11-02 16:24:40||4354||4353.5||4354||4353.5|0
1635870290000|2021-11-02 16:24:50|4354|4353|4353.5|4353|4354|4353|4353|4352|4734
1635870300000|2021-11-02 16:25:00|4353|4352.5|4352.5|4352|4353|4352.5|4352|4351.5|2592
1635870310000|2021-11-02 16:25:10|4353|4352.5|4353|4352.5|4353.5|4353|4353|4352|1691
1635870320000|2021-11-02 16:25:20|4353.5|4353|4353.5|4353|4354|4353.5|4353|4352.5|2207
1635870330000|2021-11-02 16:25:30|4354|4352.5|4353.5|4353|4354|4353|4353|4352.5|671
1635870340000|2021-11-02 16:25:40|4353|4352.5|4352.5|4351.5|4353|4352.5|4352.5|4351.5|864
1635870350000|2021-11-02 16:25:50|4352|4352|4352.5|4352|4352.5|4352|4352|4351.5|47
1635870360000|2021-11-02 16:26:00|4352|4351.5|4354.5|4353.5|4354.5|4353.5|4352|4351.5|1841
1635870370000|2021-11-02 16:26:10|4354|4353|4353.5|4352.5|4354|4353.5|4353|4352|1498
1635870380000|2021-11-02 16:26:20|4353|4352|4353|4352.5|4353|4352.5|4352.5|4352|0
1635870390000|2021-11-02 16:26:30|4352.5|4352|4352|4351.5|4352.5|4352|4351.5|4351|810
1635870400000|2021-11-02 16:26:40|4352.5|4352|4352.5|4352|4352.5|4352|4352|4351.5|521
1635870430000|2021-11-02 16:27:10|4353|4352.5|4352.5|4352|4353|4352.5|4352.5|4352|657
1635870440000|2021-11-02 16:27:20|4352|4351.5|4352|4351.5|4352|4351.5|4352|4351|1316
1635870450000|2021-11-02 16:27:30|4351.5|4351|4352|4351.5|4352|4351.5|4351.5|4351|730
1635870460000|2021-11-02 16:27:40|4352.5|4352|4353|4352.5|4353|4352.5|4352.5|4352|1501
1635870470000|2021-11-02 16:27:50|4352.5|4352|4353|4352.5|4353.5|4352.5|4352.5|4352|1007
1635870480000|2021-11-02 16:28:00|4352.5|4352|4353.5|4353|4353.5|4353|4352.5|4352|1123
1635870490000|2021-11-02 16:28:10|4354|4353.5|4354|4353.5|4354.5|4354|4354|4353|992
1635870500000|2021-11-02 16:28:20|4353.5|4353|4353.5|4353|4354|4353.5|4353.5|4353|634
1635870510000|2021-11-02 16:28:30|4354|4353.5|4355|4354|4355|4354|4354|4353|2051
1635870520000|2021-11-02 16:28:40||4354.5||4354.5||4354.5||4354|675
1635870530000|2021-11-02 16:28:50|4355.5|4355|4354.5|4354|4355.5|4355|4354.5|4354|3007
1635870540000|2021-11-02 16:29:00|4355|4354.5|4355.5|4355|4356|4355.5|4355|4354.5|1493
1635870550000|2021-11-02 16:29:10|4356|4355.5|4356|4355|4356|4355.5|4355.5|4355|0
1635870560000|2021-11-02 16:29:20|4356.5|4355.5|4355.5|4355|4356.5|4355.5|4355.5|4355|11316
1635870570000|2021-11-02 16:29:30|4356|4355.5|4356|4355|4356|4355.5|4355.5|4355|1399
1635870580000|2021-11-02 16:29:40|4356.5|4355.5|4358.5|4357.5|4358.5|4357.5|4356|4355.5|8011
1635870590000|2021-11-02 16:29:50|4358||4358.5||4358.5||4358||508
1635926420000|2021-11-03 08:00:20|4329.5|4318.5|4324|4319|4329.5|4324|4318.5|4312.5|0
1635926430000|2021-11-03 08:00:30|4325|4319.5|4328.5|4325|4330|4327|4323|4318|0
1635926440000|2021-11-03 08:00:40|4328|4324.5|4331.5|4328|4332|4330|4327.5|4324|0
1635926450000|2021-11-03 08:00:50|4333|4328.5|4330|4328|4333|4330.5|4330|4327.5|0
1635926460000|2021-11-03 08:01:00|4329.5|4328.5|4334.5|4333|4336|4334|4329.5|4328.5|0
1635926470000|2021-11-03 08:01:10|4335|4333.5|4330|4328.5|4337|4335|4328.5|4327|0
1635926480000|2021-11-03 08:01:20|4330.5|4329|4336|4333|4336.5|4334.5|4330.5|4329|0
1635926490000|2021-11-03 08:01:30|4335.5|4333.5|4333|4332|4336|4335|4332.5|4331|0
1635926500000|2021-11-03 08:01:40|4333.5|4332.5|4332|4331|4336|4335|4332|4331|0
1635926510000|2021-11-03 08:01:50|4331.5|4330.5|4328.5|4327|4334.5|4332.5|4327.5|4326.5|0
1635926520000|2021-11-03 08:02:00|4329|4327.5|4334|4332.5|4334.5|4332.5|4327.5|4325.5|0
1635926530000|2021-11-03 08:02:10|4333.5|4333|4334|4332.5|4334|4333.5|4333|4332.5|0
1635926540000|2021-11-03 08:02:20|4333.5|4332|4336|4335|4336.5|4335|4331.5|4330.5|0
1635926550000|2021-11-03 08:02:30|4337|4335.5|4338|4336|4338.5|4337.5|4337|4335.5|0
1635926560000|2021-11-03 08:02:40|4338.5|4336.5|4339.5|4337|4340|4339|4338.5|4336.5|0
1635926570000|2021-11-03 08:02:50|4339|4337.5|4342.5|4341|4343|4341|4338.5|4337.5|0
1635926580000|2021-11-03 08:03:00|4342|4340.5|4339|4338|4342|4340.5|4339|4337.5|0
1635926590000|2021-11-03 08:03:10|4338.5|4337.5|4341|4340|4341|4340|4338|4336.5|0
1635926600000|2021-11-03 08:03:20|4340.5|4340.5|4340.5|4339|4342|4340.5|4340|4339|0
1635926610000|2021-11-03 08:03:30|4341|4339.5|4344|4343|4344|4343|4340.5|4339.5|0
1635926620000|2021-11-03 08:03:40|4343.5|4342.5|4344|4343|4345.5|4343.5|4343.5|4342|0
1635926630000|2021-11-03 08:03:50|4345|4343.5|4345.5|4344|4346.5|4345|4344|4343|0
1635926640000|2021-11-03 08:04:00|4344|4343.5|4345.5|4344|4345.5|4344|4344|4343|0
1635926650000|2021-11-03 08:04:10|4345|4343.5|4342|4341|4345|4343.5|4341.5|4340|0
1635926660000|2021-11-03 08:04:20|4341.5|4340.5|4342|4340.5|4342.5|4342|4339|4338|0
1635926670000|2021-11-03 08:04:30|4341.5|4340|4339|4338|4342|4340.5|4339|4338|0
1635926680000|2021-11-03 08:04:40|4338.5|4338.5|4340|4338.5|4341|4339.5|4338.5|4338|0
1635926690000|2021-11-03 08:04:50|4341|4339|4341|4339.5|4341.5|4340.5|4340|4339|0
1635926700000|2021-11-03 08:05:00|4340.5|4339|4338.5|4337|4341|4339.5|4337.5|4336|0
1635926710000|2021-11-03 08:05:10|4339|4337.5|4339.5|4338|4341|4339.5|4339|4337.5|0
1635926720000|2021-11-03 08:05:20|4339|4337.5|4337.5|4336|4339.5|4338|4336.5|4335|0
1635926730000|2021-11-03 08:05:30|4338|4336.5|4338|4336.5|4340|4338.5|4337|4336.5|0
1635926740000|2021-11-03 08:05:40|4338.5|4337|4336|4334.5|4338.5|4337.5|4336|4334.5|0
1635926750000|2021-11-03 08:05:50|4335.5|4334|4333|4332.5|4335.5|4334|4333|4332.5|0
1635926760000|2021-11-03 08:06:00|4334|4333|4336|4334.5|4338|4336.5|4333|4333|0
1635926770000|2021-11-03 08:06:10|4335.5|4334|4336|4334|4336|4334|4335|4333.5|0
1635926780000|2021-11-03 08:06:20|4335.5|4333.5|4332.5|4331.5|4335.5|4333.5|4332.5|4331.5|0
1635926790000|2021-11-03 08:06:30|4332|4330.5|4330.5|4328.5|4334|4332|4328|4326|0
1635926800000|2021-11-03 08:06:40|4330|4328|4327.5|4326|4330|4328.5|4326.5|4325|0
1635926810000|2021-11-03 08:06:50|4328|4326.5|4324|4322.5|4328|4326.5|4324|4322.5|0
1635926820000|2021-11-03 08:07:00|4323.5|4322|4323|4321.5|4324|4322.5|4322|4320.5|0
1635926830000|2021-11-03 08:07:10|4322.5|4321|4324|4323|4325|4323|4322.5|4321|0
1635926840000|2021-11-03 08:07:20|4323.5|4322.5|4319.5|4318.5|4323.5|4322.5|4318.5|4317|0
1635926850000|2021-11-03 08:07:30|4319|4318|4319.5|4317.5|4321|4320|4318|4317|0
1635926860000|2021-11-03 08:07:40|4319|4317|4320.5|4319.5|4326|4324.5|4318.5|4317|0
1635926870000|2021-11-03 08:07:50|4320|4319|4318.5|4317|4321|4319|4318.5|4317|0
1635926880000|2021-11-03 08:08:00|4319|4317.5|4326|4324|4326.5|4324|4318.5|4317.5|0
1635926890000|2021-11-03 08:08:10|4325.5|4324.5|4324|4322|4326|4324.5|4324|4322|0
1635926900000|2021-11-03 08:08:20|4324.5|4322.5|4325.5|4324|4326.5|4325|4323.5|4322.5|0
1635926910000|2021-11-03 08:08:30|4325|4323.5|4325.5|4324|4326|4324|4322.5|4321|0
1635926920000|2021-11-03 08:08:40|4325|4323.5|4323.5|4322.5|4326.5|4325|4323.5|4321.5|0
1635926930000|2021-11-03 08:08:50|4323|4322|4323.5|4321.5|4323.5|4322|4322.5|4321|0
1635926940000|2021-11-03 08:09:00|4323|4321|4323.5|4321.5|4324|4322.5|4321.5|4320|0
1635926950000|2021-11-03 08:09:10|4323|4322|4323|4322|4324|4322.5|4322.5|4321.5|0
1635926960000|2021-11-03 08:09:20|4322.5|4321.5|4327|4325|4328.5|4326.5|4322|4321|0
1635926970000|2021-11-03 08:09:30|4326.5|4324.5|4331|4330|4331.5|4330|4326|4324.5|0
1635926980000|2021-11-03 08:09:40|4332|4329.5|4329.5|4328|4332|4330|4328|4327.5|0
1635926990000|2021-11-03 08:09:50|4329|4327.5|4326.5|4325.5|4329.5|4328|4326.5|4325|0
1635927000000|2021-11-03 08:10:00|4327|4326|4322|4321|4327|4326|4321|4320.5|0
1635927010000|2021-11-03 08:10:10|4322.5|4321.5|4321|4320|4325|4323.5|4321|4320|0
1635927020000|2021-11-03 08:10:20|4320.5|4319|4320|4319|4321|4319|4320|4319|0
1635927030000|2021-11-03 08:10:30|4321|4319.5|4317|4315|4321.5|4319.5|4316.5|4315|0
1635927040000|2021-11-03 08:10:40|4316.5|4315.5|4317.5|4316|4318.5|4317|4316|4315.5|0
1635927050000|2021-11-03 08:10:50|4317|4315.5|4320.5|4319|4320.5|4319|4317|4315.5|0
1635927060000|2021-11-03 08:11:00|4320|4319.5|4320|4319|4321.5|4320|4320|4319|0
1635927070000|2021-11-03 08:11:10|4320.5|4318.5|4319|4317|4321|4318.5|4319|4317|0
1635927080000|2021-11-03 08:11:20|4318.5|4317.5|4317.5|4316|4318.5|4317.5|4316.5|4315.5|0
1635927090000|2021-11-03 08:11:30|4318|4315.5|4319|4317.5|4320|4319|4317|4315.5|0
1635927100000|2021-11-03 08:11:40|4318.5|4317|4320|4318.5|4321.5|4320|4317.5|4317|0
1635927110000|2021-11-03 08:11:50|4320.5|4318|4319|4317.5|4321.5|4320.5|4319|4317.5|0
1635927120000|2021-11-03 08:12:00|4318.5|4317|4320.5|4319|4320.5|4319|4318.5|4317|0
1635927130000|2021-11-03 08:12:10|4321|4319.5|4321|4320|4321.5|4320|4320.5|4319|0
1635927140000|2021-11-03 08:12:20|4320.5|4319.5|4323.5|4322.5|4323.5|4322.5|4320|4318.5|0
1635927150000|2021-11-03 08:12:30|4323|4322|4323|4322|4324.5|4323.5|4322.5|4321.5|0
1635927160000|2021-11-03 08:12:40|4322.5|4321.5|4324.5|4323.5|4325.5|4324|4322.5|4321.5|0
1635927170000|2021-11-03 08:12:50|4324|4323|4323.5|4322|4324.5|4324|4323|4321.5|0
1635927180000|2021-11-03 08:13:00|4323|4322.5|4324.5|4323.5|4326.5|4325|4323|4322.5|0
1635927190000|2021-11-03 08:13:10|4324|4323|4322.5|4321|4324|4323|4321|4320|0
1635927200000|2021-11-03 08:13:20|4323|4321.5|4321.5|4321|4323|4322|4321.5|4320.5|0
1635927210000|2021-11-03 08:13:30|4322|4321.5|4322|4321|4322|4321.5|4321|4320.5|0
1635927220000|2021-11-03 08:13:40|4321.5|4320.5|4320.5|4319|4322|4320.5|4320|4318.5|0
1635927230000|2021-11-03 08:13:50|4320|4319.5|4321.5|4321|4322.5|4321|4319|4318|0
1635927240000|2021-11-03 08:14:00|4322.5|4320.5|4319.5|4318.5|4322.5|4321.5|4318.5|4317.5|0
1635927250000|2021-11-03 08:14:10|4319|4318|4319.5|4317.5|4319.5|4318|4317.5|4316.5|0
1635927260000|2021-11-03 08:14:20|4318.5|4318|4318.5|4317|4319.5|4318|4317.5|4316.5|0
1635927270000|2021-11-03 08:14:30|4319|4317.5|4318.5|4317.5|4320|4318.5|4318.5|4317.5|0
1635927280000|2021-11-03 08:14:40|4319|4318|4319.5|4319|4321.5|4320|4318.5|4318|0
1635927290000|2021-11-03 08:14:50|4319|4318.5|4318|4317.5|4320|4319|4318|4317|0
1635927300000|2021-11-03 08:15:00|4318.5|4317|4317|4316|4318.5|4317.5|4316.5|4315.5|0
1635927310000|2021-11-03 08:15:10|4317.5|4315.5|4316|4315.5|4317.5|4316|4315.5|4315|0
1635927320000|2021-11-03 08:15:20|4316.5|4315|4316.5|4315.5|4317|4316.5|4316|4315|0
1635927330000|2021-11-03 08:15:30|4316|4316|4320|4318.5|4320|4319|4316|4315.5|0
1635927340000|2021-11-03 08:15:40|4319.5|4319|4319|4318.5|4320|4319|4319|4318|0
1635927350000|2021-11-03 08:15:50|4318.5|4318|4317|4316|4318.5|4318|4316.5|4315.5|0
1635927360000|2021-11-03 08:16:00|4316.5|4315.5|4315.5|4314.5|4316.5|4315.5|4314.5|4313|0
1635927370000|2021-11-03 08:16:10|4315|4315|4316|4315|4316.5|4315.5|4315|4314.5|0
1635927380000|2021-11-03 08:16:20|4315.5|4314.5|4315.5|4314.5|4316|4315|4315|4314|0
1635927390000|2021-11-03 08:16:30|4315|4314|4316|4315|4316|4315|4314.5|4313.5|0
1635927400000|2021-11-03 08:16:40|4315.5|4314.5|4314.5|4313.5|4315.5|4314.5|4314|4313|0
1635927410000|2021-11-03 08:16:50|4314|4313|4315.5|4314.5|4316.5|4314.5|4312.5|4311.5|0
1635927420000|2021-11-03 08:17:00|4316|4315|4317|4316|4318.5|4317.5|4315.5|4315|0
1635927430000|2021-11-03 08:17:10|4317.5|4315.5|4315.5|4314.5|4317.5|4315.5|4315.5|4314.5|0
1635927440000|2021-11-03 08:17:20|4316|4315|4316.5|4315|4316.5|4315.5|4316|4315|0
1635927450000|2021-11-03 08:17:30|4316|4315.5|4318.5|4317|4318.5|4317|4315.5|4315.5|0
1635927460000|2021-11-03 08:17:40|4319|4317.5|4320|4319|4320|4319|4319|4317|0
1635927470000|2021-11-03 08:17:50|4320.5|4319.5|4320.5|4319.5|4320.5|4320|4320|4319|0
1635927480000|2021-11-03 08:18:00|4320|4319|4318.5|4318|4320|4319|4318.5|4317.5|0
1635927490000|2021-11-03 08:18:10|4319|4317.5|4317.5|4316|4319|4317.5|4316.5|4316|0
1635927500000|2021-11-03 08:18:20|4317|4315.5|4316|4315|4317|4316|4315.5|4315|0
1635927510000|2021-11-03 08:18:30|4315.5|4314.5|4316.5|4315|4317|4315.5|4315.5|4314.5|0
1635927520000|2021-11-03 08:18:40|4316|4314.5|4315.5|4314.5|4316|4314.5|4315|4314|0
1635927530000|2021-11-03 08:18:50|4316|4314|4312.5|4312|4316|4315|4312.5|4312|0
1635927540000|2021-11-03 08:19:00|4313|4312.5|4314|4312.5|4314.5|4313.5|4313|4312.5|0
1635927550000|2021-11-03 08:19:10|4313.5|4313|4314.5|4313.5|4315.5|4313.5|4313|4313|0
1635927560000|2021-11-03 08:19:20|4315|4313|4312.5|4312|4315|4313|4312.5|4312|0
1635927570000|2021-11-03 08:19:30|4313|4311.5|4315|4314|4315|4314|4313|4311|0
1635927580000|2021-11-03 08:19:40|4315.5|4314.5|4315|4314|4317.5|4317|4315|4314|0
1635927590000|2021-11-03 08:19:50|4315.5|4314.5|4318|4317|4318|4317|4315.5|4314|0
1635927600000|2021-11-03 08:20:00|4319|4317.5|4317|4316|4319|4317.5|4316.5|4315.5|0
1635927610000|2021-11-03 08:20:10|4316.5|4315.5|4316|4314.5|4316.5|4315.5|4314.5|4314|0
1635927620000|2021-11-03 08:20:20|4315.5|4315|4316|4315|4317.5|4317|4315.5|4314|0
1635927630000|2021-11-03 08:20:30|4316.5|4314.5|4315|4314.5|4316.5|4315|4315|4314.5|0
1635927640000|2021-11-03 08:20:40|4316|4314|4317|4316|4317|4316|4315|4314|0
1635927650000|2021-11-03 08:20:50|4317.5|4316.5|4321.5|4320|4322|4320.5|4317.5|4316.5|0
1635927660000|2021-11-03 08:21:00|4320.5|4320.5|4316.5|4315.5|4323|4321.5|4316.5|4315.5|0
1635927670000|2021-11-03 08:21:10|4316|4315|4316.5|4315.5|4316.5|4316|4316|4314.5|0
1635927680000|2021-11-03 08:21:20|4316|4315|4316|4315|4316|4315.5|4315.5|4314.5|0
1635927690000|2021-11-03 08:21:30|4316.5|4315.5|4315.5|4314.5|4316.5|4315.5|4315.5|4314|0
1635927700000|2021-11-03 08:21:40|4316|4315|4316|4314.5|4319|4318.5|4316|4314.5|0
1635927710000|2021-11-03 08:21:50|4315.5|4314|4315|4314|4316|4315|4314.5|4314|0
1635927720000|2021-11-03 08:22:00|4315.5|4314.5|4315.5|4314.5|4316|4315|4315.5|4314.5|0
1635927730000|2021-11-03 08:22:10|4315|4314|4316|4315|4316|4315|4314.5|4314|0
1635927740000|2021-11-03 08:22:20|4317|4315.5|4317|4316|4318|4317|4316|4315.5|0
1635927750000|2021-11-03 08:22:30|4316.5|4315.5|4316|4315.5|4316.5|4315.5|4316|4315.5|0
1635927760000|2021-11-03 08:22:40|4315.5|4315|4316|4315|4316|4315|4315|4314|0
1635927770000|2021-11-03 08:22:50|4315.5|4314.5|4313|4312|4315.5|4314.5|4312.5|4312|0
1635927780000|2021-11-03 08:23:00|4313.5|4312.5|4315|4313.5|4315|4314|4313.5|4312.5|0
1635927790000|2021-11-03 08:23:10|4314.5|4314|4316.5|4315.5|4316.5|4315.5|4314.5|4314|0
1635927800000|2021-11-03 08:23:20|4317|4315|4314.5|4313.5|4317|4315|4314|4313|0
1635927810000|2021-11-03 08:23:30|4314|4314|4317|4315.5|4317|4315.5|4314|4314|0
1635927820000|2021-11-03 08:23:40||4316||4316||4316.5||4315.5|0
1635927830000|2021-11-03 08:23:50|4316.5|4315.5|4315|4314|4316.5|4316|4315|4313.5|0
1635927840000|2021-11-03 08:24:00|4314.5|4313.5|4313|4312|4315.5|4314.5|4313|4312|0
1635927850000|2021-11-03 08:24:10|4312.5|4311.5|4311.5|4310.5|4312.5|4311.5|4311.5|4310.5|0
1635927860000|2021-11-03 08:24:20|4312|4310|4312|4311|4312|4311.5|4311|4310|0
1635927870000|2021-11-03 08:24:30|4312.5|4311.5|4312|4311.5|4313|4312|4312|4311.5|0
1635927880000|2021-11-03 08:24:40|4312.5|4311|4313.5|4312.5|4313.5|4312.5|4312.5|4311|0
1635927890000|2021-11-03 08:24:50|4313|4312|4314.5|4313.5|4315|4313.5|4312.5|4312|0
1635927900000|2021-11-03 08:25:00|4315|4314|4315.5|4314|4315.5|4314|4314.5|4314|0
1635927910000|2021-11-03 08:25:10|4315|4313.5|4314.5|4314|4315.5|4314.5|4313.5|4313|0
1635927920000|2021-11-03 08:25:20|4314|4313.5|4313|4312|4314|4313.5|4312.5|4312|0
1635927930000|2021-11-03 08:25:30|4312.5|4311.5|4313|4312|4314.5|4314|4312.5|4311.5|0
1635927940000|2021-11-03 08:25:40|4312.5|4311.5|4312|4310.5|4312.5|4311.5|4311.5|4310.5|0
1635927950000|2021-11-03 08:25:50|4312.5|4311|4313|4311.5|4313|4312.5|4312.5|4311|0
1635927960000|2021-11-03 08:26:00|4312.5|4311|4314|4313|4314.5|4313.5|4312|4311|0
1635927970000|2021-11-03 08:26:10|4313.5|4312.5|4314|4312.5|4314|4313|4312|4311.5|0
1635927980000|2021-11-03 08:26:20|4313.5|4313|4314.5|4313.5|4314.5|4313.5|4313.5|4313|0
1635927990000|2021-11-03 08:26:30|4315.5|4314|4314.5|4313.5|4315.5|4314.5|4314.5|4313.5|0
1635928000000|2021-11-03 08:26:40|4314|4313|4312.5|4311.5|4314|4313|4312.5|4311.5|0
1635928010000|2021-11-03 08:26:50|4313|4312|4311.5|4311|4313.5|4312.5|4311.5|4310.5|0
1635928020000|2021-11-03 08:27:00|4312.5|4310.5|4312|4310.5|4312.5|4311.5|4311.5|4310.5|0
1635928030000|2021-11-03 08:27:10|4311.5|4311|4311|4310|4311.5|4311|4309.5|4309|0
1635928040000|2021-11-03 08:27:20|4311.5|4310.5|4314|4312.5|4314|4312.5|4311|4310.5|0
1635928050000|2021-11-03 08:27:30|4313.5|4313|4314.5|4313|4314.5|4313|4313|4313|0
1635928060000|2021-11-03 08:27:40|4315|4313.5|4317|4316|4317.5|4316|4315|4313.5|0
1635928070000|2021-11-03 08:27:50|4317.5|4316.5|4317.5|4316.5|4318.5|4317|4316.5|4315.5|0
1635928080000|2021-11-03 08:28:00|4318|4317|4318|4317|4318|4317.5|4318|4317|0
1635928090000|2021-11-03 08:28:10|4317.5|4316.5|4317|4316|4317.5|4316.5|4316.5|4316|0
1635928100000|2021-11-03 08:28:20|4317.5|4316.5|4318|4316.5|4318|4317|4317.5|4316|0
1635928110000|2021-11-03 08:28:30|4318.5|4317|4318.5|4317.5|4320|4319.5|4318|4317|0
1635928120000|2021-11-03 08:28:40|4318|4317|4318.5|4317|4318.5|4318|4318|4317|0
1635928130000|2021-11-03 08:28:50|4319|4317.5|4319.5|4318.5|4319.5|4318.5|4319|4317.5|0
1635928140000|2021-11-03 08:29:00|4319|4318|4318|4317|4319|4318|4318|4316.5|0
1635928150000|2021-11-03 08:29:10|4319|4316.5|4318.5|4317.5|4319|4318.5|4318.5|4316.5|0
1635928160000|2021-11-03 08:29:20|4319.5|4319|4321.5|4320|4322|4320.5|4318.5|4317.5|0
1635928170000|2021-11-03 08:29:30|4321|4320.5|4322.5|4321.5|4323.5|4322|4320.5|4320.5|0
1635928180000|2021-11-03 08:29:40|4322|4322|4323.5|4322.5|4323.5|4322.5|4321.5|4321|0
1635928190000|2021-11-03 08:29:50|4324|4323|4323|4322|4324|4323|4322.5|4322|0
1635928200000|2021-11-03 08:30:00|4322.5|4321.5|4322.5|4322|4323.5|4323|4321.5|4321|0
1635928210000|2021-11-03 08:30:10|4322|4321.5|4321.5|4320.5|4322|4321.5|4321.5|4320|0
1635928220000|2021-11-03 08:30:20|4322|4321|4320.5|4320|4323.5|4321.5|4320.5|4320|0
1635928230000|2021-11-03 08:30:30|4321|4320.5|4323|4322.5|4323|4322.5|4321|4320.5|0
1635928240000|2021-11-03 08:30:40|4322.5|4322|4322.5|4321.5|4323.5|4322.5|4322.5|4321.5|0
1635928250000|2021-11-03 08:30:50|4322|4321|4321|4320|4322|4321|4321|4320|0
1635928260000|2021-11-03 08:31:00|4321.5|4319.5|4320.5|4320|4321.5|4320|4320.5|4319.5|0
1635928270000|2021-11-03 08:31:10|4320|4319.5|4320.5|4319.5|4320.5|4319.5|4320|4319.5|0
1635928280000|2021-11-03 08:31:20|4320|4319|4318|4317.5|4320|4319|4318|4317.5|0
1635928290000|2021-11-03 08:31:30|4317.5|4317|4315.5|4315|4317.5|4317|4315.5|4315|0
1635928300000|2021-11-03 08:31:40|4315|4314.5|4314.5|4313.5|4315|4314.5|4313|4312.5|0
1635928310000|2021-11-03 08:31:50|4314|4313|4313|4312|4314|4313|4313|4312|0
1635928320000|2021-11-03 08:32:00|4312.5|4311|4310.5|4309.5|4312.5|4311.5|4310.5|4309.5|0
1635928330000|2021-11-03 08:32:10|4310|4309|4311.5|4310.5|4311.5|4311|4309.5|4309|0
1635928340000|2021-11-03 08:32:20|4311|4311|4311.5|4310.5|4311.5|4311|4310.5|4310|0
1635928350000|2021-11-03 08:32:30|4311|4310|4311.5|4310|4311.5|4310|4310|4309|0
1635928360000|2021-11-03 08:32:40|4311|4309.5|4310.5|4309.5|4311|4310|4310|4309.5|0
1635928370000|2021-11-03 08:32:50|4310|4310|4311|4309.5|4311.5|4310.5|4310|4309.5|0
1635928380000|2021-11-03 08:33:00|4310.5|4309|4309.5|4309|4310.5|4309|4309.5|4308.5|0
1635928390000|2021-11-03 08:33:10|4310|4309.5|4311|4310.5|4311.5|4310.5|4309.5|4309.5|0
1635928400000|2021-11-03 08:33:20|4311.5|4311|4311|4310|4311.5|4311|4311|4310|0
1635928410000|2021-11-03 08:33:30|4310.5|4310.5|4312.5|4311.5|4312.5|4311.5|4310.5|4310.5|0
1635928420000|2021-11-03 08:33:40|4312|4311|4311|4310|4312|4311|4311|4310|0
1635928430000|2021-11-03 08:33:50|4312|4310.5|4311.5|4310.5|4312|4311.5|4311|4310|0
1635928440000|2021-11-03 08:34:00|4312|4311|4309|4308|4312.5|4312|4309|4308|0
1635928450000|2021-11-03 08:34:10|4309.5|4308.5|4310.5|4309.5|4311|4310.5|4309.5|4308|0
1635928460000|2021-11-03 08:34:20|4310|4310|4311|4310|4312|4311|4310|4310|0
1635928470000|2021-11-03 08:34:30|4311.5|4311|4311|4310.5|4312.5|4311|4311|4310|0
1635928480000|2021-11-03 08:34:40|4310.5|4310|4309.5|4308.5|4310.5|4310.5|4308.5|4308|0
1635928490000|2021-11-03 08:34:50||4308||4308.5||4308.5||4308|0
1635928500000|2021-11-03 08:35:00|4310|4309|4309.5|4308.5|4310.5|4309|4309|4308.5|0
1635928520000|2021-11-03 08:35:20|4309|4308|4308|4307.5|4309|4308.5|4308|4307.5|0
1635928530000|2021-11-03 08:35:30|4307.5|4307|4307|4306.5|4308|4307|4307|4306.5|0
1635928540000|2021-11-03 08:35:40|4307.5|4307|4308|4307|4308.5|4307.5|4307.5|4307|0
1635928550000|2021-11-03 08:35:50|4308.5|4307.5|4309|4308|4310.5|4309.5|4308.5|4307.5|0
1635928560000|2021-11-03 08:36:00|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|4307.5|4306.5|0
1635928570000|2021-11-03 08:36:10|4309|4308|4310|4309|4310|4309|4309|4308|0
1635928580000|2021-11-03 08:36:20|4309.5|4308.5|4308.5|4308|4310.5|4308.5|4308.5|4308|0
1635928590000|2021-11-03 08:36:30|4309|4307.5|4308.5|4307|4309|4307.5|4308|4307|0
1635928600000|2021-11-03 08:36:40|4308|4306.5|4308|4307|4308|4307|4307.5|4306.5|0
1635928610000|2021-11-03 08:36:50|4308.5|4307.5|4309|4308|4309.5|4308|4308|4307.5|0
1635928620000|2021-11-03 08:37:00|4309.5|4308.5|4309|4308|4310|4309|4309|4308|0
1635928630000|2021-11-03 08:37:10|4309.5|4308.5|4309.5|4308.5|4310|4309.5|4309|4308.5|0
1635928640000|2021-11-03 08:37:20|4310|4309|4309|4307.5|4310|4309|4308.5|4307|0
1635928650000|2021-11-03 08:37:30|4309.5|4308|4308|4307|4309.5|4308.5|4308|4307|0
1635928660000|2021-11-03 08:37:40|4309|4308.5|4308|4306.5|4309|4308.5|4307.5|4306.5|0
1635928670000|2021-11-03 08:37:50||4307||4307||4307.5||4307|0
1635928680000|2021-11-03 08:38:00|4307.5|4306.5|4306.5|4305.5|4307.5|4307|4306.5|4305.5|0
1635928690000|2021-11-03 08:38:10|4307|4306|4307|4305.5|4307|4306|4306|4305.5|0
1635928700000|2021-11-03 08:38:20|4307.5|4306|4307|4306.5|4308.5|4308|4307|4306|0
1635928710000|2021-11-03 08:38:30|4306.5|4306|4306|4304.5|4306.5|4306|4305|4304|0
1635928720000|2021-11-03 08:38:40|4305.5|4305|4306.5|4305|4306.5|4306|4305.5|4305|0
1635928730000|2021-11-03 08:38:50|4307|4305.5|4306.5|4305.5|4307|4306|4306|4305|0
1635928740000|2021-11-03 08:39:00|4307|4306|4308.5|4307|4309|4308|4307|4306|0
1635928750000|2021-11-03 08:39:10|4308|4307.5|4308.5|4307.5|4308.5|4308|4308|4307.5|0
1635928760000|2021-11-03 08:39:20|4308|4307|4308.5|4307.5|4308.5|4307.5|4308|4307|0
1635928770000|2021-11-03 08:39:30|4309|4307|4308|4307|4309|4307|4308|4307|0
1635928780000|2021-11-03 08:39:40|4308.5|4307.5|4310.5|4309.5|4310.5|4310|4308.5|4307.5|0
1635928790000|2021-11-03 08:39:50|4310|4309|4310.5|4309.5|4310.5|4309.5|4309.5|4309|0
1635928800000|2021-11-03 08:40:00|4311|4310|4311.5|4310.5|4312|4311|4311|4310|0
1635928810000|2021-11-03 08:40:10|4312|4311|4312|4311|4312.5|4311.5|4311.5|4311|0
1635928820000|2021-11-03 08:40:20|4311.5|4310.5|4309|4308.5|4313|4312.5|4309|4308.5|0
1635928830000|2021-11-03 08:40:30|4309.5|4308|4309.5|4308.5|4309.5|4308.5|4309.5|4308|0
1635928840000|2021-11-03 08:40:40|4309|4308|4309.5|4308.5|4309.5|4308.5|4309|4308|0
1635928850000|2021-11-03 08:40:50|4310|4309|4310|4309|4310|4309.5|4309|4308|0
1635928860000|2021-11-03 08:41:00|4310.5|4309.5|4310|4309|4311|4310|4310|4309|0
1635928870000|2021-11-03 08:41:10|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|0
1635928880000|2021-11-03 08:41:20|4310|4309|4309|4308.5|4311|4309.5|4309|4308.5|0
1635928890000|2021-11-03 08:41:30|4308.5|4308|4308|4307.5|4308.5|4308|4308|4307.5|0
1635928900000|2021-11-03 08:41:40|4307.5|4307|4309.5|4308.5|4310|4308.5|4307.5|4306.5|0
1635928910000|2021-11-03 08:41:50|4309|4308|4306.5|4305|4309|4308|4305.5|4305|0
1635928920000|2021-11-03 08:42:00|4306|4305.5|4305.5|4304|4306.5|4305.5|4304.5|4304|0
1635928930000|2021-11-03 08:42:10|4305|4304.5|4305|4304|4305|4305|4305|4304|0
1635928940000|2021-11-03 08:42:20|4304.5|4303|4305.5|4304.5|4305.5|4304.5|4304|4303|0
1635928950000|2021-11-03 08:42:30|4305|4303.5|4306|4305|4306|4305|4304.5|4303.5|0
1635928960000|2021-11-03 08:42:40|4305.5|4304.5|4304.5|4303.5|4305.5|4304.5|4303.5|4303|0
1635928970000|2021-11-03 08:42:50|4305|4304|4305|4304|4305|4304|4304.5|4304|0
1635928980000|2021-11-03 08:43:00|4305.5|4304.5|4304|4303|4306.5|4305.5|4304|4303|0
1635929000000|2021-11-03 08:43:20|4304.5|4303.5|4304|4303|4305|4304|4304|4303|0
1635929010000|2021-11-03 08:43:30|4303.5|4302.5|4303.5|4302.5|4303.5|4302.5|4303|4302.5|0
1635929020000|2021-11-03 08:43:40|4304|4303|4304|4302.5|4304|4303|4304|4302.5|0
1635929030000|2021-11-03 08:43:50|4303.5|4302|4303|4302|4303.5|4302.5|4302.5|4302|0
1635929040000|2021-11-03 08:44:00|4302.5|4302.5|4302.5|4302|4303|4302.5|4302.5|4302|0
1635929050000|2021-11-03 08:44:10|4303|4302.5|4303|4302|4303|4302.5|4303|4302|0
1635929070000|2021-11-03 08:44:30|4302.5|4301.5|4302.5|4301.5|4302.5|4302|4302.5|4301|0
1635929080000|2021-11-03 08:44:40|4302|4302|4304.5|4303.5|4304.5|4303.5|4302|4302|0
1635929090000|2021-11-03 08:44:50|4304|4303|4304|4303.5|4304.5|4304|4304|4303|0
1635929100000|2021-11-03 08:45:00|4303.5|4303|4302.5|4302|4303.5|4303|4302.5|4302|0
1635929110000|2021-11-03 08:45:10|4303|4301.5|4303|4302|4303|4302|4302|4301|0
1635929120000|2021-11-03 08:45:20|4303.5|4302.5|4305|4304|4305|4304|4303|4302.5|0
1635929130000|2021-11-03 08:45:30|4304.5|4304.5|4304.5|4303.5|4305.5|4304.5|4304|4303.5|0
1635929140000|2021-11-03 08:45:40|4304|4303|4304.5|4303.5|4304.5|4304|4303.5|4303|0
1635929150000|2021-11-03 08:45:50|4304|4304|4304|4303|4305|4304|4303.5|4303|0
1635929160000|2021-11-03 08:46:00||4303.5||4303||4303.5||4303|0
1635929170000|2021-11-03 08:46:10|4303.5|4302.5|4304.5|4304|4304.5|4304|4303|4302|0
1635929190000|2021-11-03 08:46:30|4304|4303|4304|4303|4304|4303.5|4303.5|4303|0
1635929200000|2021-11-03 08:46:40|4304.5|4303.5|4304.5|4303.5|4304.5|4304|4304.5|4303.5|0
1635929210000|2021-11-03 08:46:50|4304|4303|4303.5|4303|4304|4303|4303.5|4303|0
1635929220000|2021-11-03 08:47:00|4304|4302.5|4303.5|4302.5|4304|4302.5|4302|4301|0
1635929230000|2021-11-03 08:47:10|4303|4302|4304.5|4303|4304.5|4303.5|4303|4302|0
1635929240000|2021-11-03 08:47:20||4303.5||4303.5||4304||4303.5|0
1635929250000|2021-11-03 08:47:30|4304|4303|4303.5|4302.5|4304|4303|4303.5|4302.5|0
1635929260000|2021-11-03 08:47:40|4303|4302|4302.5|4302|4303|4302.5|4302.5|4302|0
1635929270000|2021-11-03 08:47:50|4302|4301.5|4301.5|4300.5|4302|4301.5|4301|4300.5|0
1635929280000|2021-11-03 08:48:00|4302|4301|4302|4301|4302.5|4301.5|4302|4301|0
1635929290000|2021-11-03 08:48:10|4301.5|4301.5|4302.5|4302|4302.5|4302|4301.5|4301|0
1635929300000|2021-11-03 08:48:20|4303|4302.5|4302.5|4301.5|4303|4302.5|4302.5|4301.5|0
1635929310000|2021-11-03 08:48:30|4302|4302|4302|4301.5|4302|4302|4302|4301.5|0
1635929320000|2021-11-03 08:48:40|4302.5|4302|4303|4302|4303|4302.5|4302.5|4302|0
1635929330000|2021-11-03 08:48:50|4305.5|4305|4304.5|4303.5|4305.5|4305|4303|4302.5|0
1635929340000|2021-11-03 08:49:00|4304|4303|4303.5|4302.5|4304|4303|4303|4302|0
1635929350000|2021-11-03 08:49:10|4304|4303|4305|4304|4305|4304.5|4303|4302.5|0
1635929360000|2021-11-03 08:49:20|4304.5|4303.5|4305|4304|4305.5|4304|4304|4303.5|0
1635929370000|2021-11-03 08:49:30|4304.5|4303.5|4305|4304|4305|4304|4304|4303.5|0
1635929380000|2021-11-03 08:49:40|4304.5|4303.5|4305|4304|4305|4304.5|4304.5|4303.5|0
1635929390000|2021-11-03 08:49:50|4305.5|4304.5|4306|4305|4306|4305.5|4305.5|4304.5|0
1635929400000|2021-11-03 08:50:00|4305.5|4304.5|4305.5|4304.5|4305.5|4305|4305|4304|0
1635929410000|2021-11-03 08:50:10|4306|4305|4305|4304|4306.5|4305.5|4305|4304|0
1635929420000|2021-11-03 08:50:20|4304.5|4304.5|4305|4304.5|4306.5|4305.5|4304.5|4304|0
1635929430000|2021-11-03 08:50:30|4304.5|4304|4305|4304|4305.5|4305|4304.5|4304|0
1635929440000|2021-11-03 08:50:40|4304.5|4303.5|4305|4304|4305|4304.5|4304|4303.5|0
1635929450000|2021-11-03 08:50:50|4304.5|4303.5|4304.5|4303.5|4304.5|4304|4304|4303.5|0
1635929460000|2021-11-03 08:51:00|4304|4303|4303.5|4302.5|4304|4303|4301.5|4301|0
1635929470000|2021-11-03 08:51:10|4304|4303|4304.5|4303.5|4305|4304|4304|4303|0
1635929480000|2021-11-03 08:51:20|4304|4303|4304|4302.5|4304|4303|4303|4302.5|0
1635929490000|2021-11-03 08:51:30|4303.5|4303|4304|4303|4304|4303|4303|4302.5|0
1635929500000|2021-11-03 08:51:40|4303.5|4302.5|4303.5|4302.5|4304|4302.5|4303|4302.5|0
1635929510000|2021-11-03 08:51:50|4304|4303|4305|4304|4305|4304|4303.5|4303|0
1635929520000|2021-11-03 08:52:00|4304.5|4304.5|4304.5|4303.5|4305|4304.5|4304.5|4303.5|0
1635929530000|2021-11-03 08:52:10|4304|4303|4306|4305|4306|4305|4304|4303|0
1635929540000|2021-11-03 08:52:20|4306.5|4305.5|4306.5|4305.5|4306.5|4306|4305|4304|0
1635929550000|2021-11-03 08:52:30|4307|4306|4305.5|4305|4307|4306.5|4305.5|4305|0
1635929560000|2021-11-03 08:52:40|4306|4304.5|4304|4303|4306|4304.5|4304|4303|0
1635929570000|2021-11-03 08:52:50|4303.5|4302.5|4303|4302.5|4303.5|4302.5|4303|4302|0
1635929580000|2021-11-03 08:53:00|4303.5|4303|4305|4304|4305|4304.5|4303.5|4302.5|0
1635929590000|2021-11-03 08:53:10|4304.5|4303.5|4304|4303|4305|4304|4303.5|4302.5|0
1635929600000|2021-11-03 08:53:20|4303.5|4302.5|4302.5|4302|4303.5|4303|4302.5|4302|0
1635929610000|2021-11-03 08:53:30|4302|4301.5|4302|4301.5|4303|4302.5|4301.5|4301|0
1635929620000|2021-11-03 08:53:40|4302.5|4302|4303|4302|4303.5|4303|4302|4301.5|0
1635929630000|2021-11-03 08:53:50|4303.5|4302.5|4302.5|4301.5|4303.5|4303|4301.5|4300.5|0
1635929640000|2021-11-03 08:54:00|4303|4302|4302.5|4301.5|4303|4302|4302|4301|0
1635929650000|2021-11-03 08:54:10|4303|4302|4304.5|4303.5|4304.5|4303.5|4302.5|4301.5|0
1635929660000|2021-11-03 08:54:20|4304|4303|4303.5|4303|4304.5|4304|4303.5|4303|0
1635929670000|2021-11-03 08:54:30|4304|4303.5|4304|4303|4304.5|4303.5|4303.5|4303|0
1635929680000|2021-11-03 08:54:40|4303.5|4302.5|4304|4303|4304|4303.5|4303|4302|0
1635929690000|2021-11-03 08:54:50|4304.5||4304||4304.5||4304||0
1635929700000|2021-11-03 08:55:00|4303.5|4302.5|4303.5|4303|4304|4303.5|4302.5|4302|0
1635929710000|2021-11-03 08:55:10|4304|4302.5|4303|4302|4304|4303.5|4303|4302|0
1635929720000|2021-11-03 08:55:20|4303.5|4302.5|4303|4302|4303.5|4302.5|4303|4302|0
1635929730000|2021-11-03 08:55:30|4302.5|4301.5|4303.5|4302.5|4304|4303|4302|4301|0
1635929740000|2021-11-03 08:55:40|4303|4302|4303.5|4302.5|4304|4303.5|4303|4302|0
1635929750000|2021-11-03 08:55:50|4304|4303|4304|4303.5|4304.5|4303.5|4304|4303|0
1635929760000|2021-11-03 08:56:00|4304.5|4304|4301.5|4300.5|4304.5|4304|4301|4300.5|0
1635929770000|2021-11-03 08:56:10|4301|4301|4301.5|4300.5|4301.5|4301|4300|4299.5|0
1635929780000|2021-11-03 08:56:20|4301|4301|4301.5|4300.5|4302|4301.5|4301|4300|0
1635929790000|2021-11-03 08:56:30|4301|4300|4300.5|4299.5|4301.5|4300|4300|4299.5|0
1635929800000|2021-11-03 08:56:40|4300|4299|4299|4298.5|4300|4299|4299|4298.5|0
1635929810000|2021-11-03 08:56:50|4299.5|4299|4300|4299|4300|4299.5|4299.5|4298.5|0
1635929820000|2021-11-03 08:57:00|4299.5|4298.5|4299.5|4299|4300|4299|4298.5|4298|0
1635929830000|2021-11-03 08:57:10|4300||4299.5||4300||4299.5||0
1635929840000|2021-11-03 08:57:20|4300|4299.5|4300.5|4299.5|4300.5|4300|4299.5|4299|0
1635929850000|2021-11-03 08:57:30|4301|4300|4301|4300|4301.5|4300.5|4301|4300|0
1635929860000|2021-11-03 08:57:40|4300.5||4300.5||4301||4300.5||0
1635929870000|2021-11-03 08:57:50|4300|4299.5|4300.5|4299|4300.5|4299.5|4299.5|4298.5|0
1635929880000|2021-11-03 08:58:00|4300||4300||4300||4299.5||0
1635929890000|2021-11-03 08:58:10|4299.5|4298.5|4300|4298.5|4300|4299.5|4299|4298.5|0
1635929900000|2021-11-03 08:58:20|4299.5||4299.5||4299.5||4299.5||0
1635929910000|2021-11-03 08:58:30|4300|4299|4300|4299|4300|4299|4300|4299|0
1635929920000|2021-11-03 08:58:40|4299.5|4298.5|4300|4298.5|4300.5|4299.5|4299.5|4298.5|0
1635929930000|2021-11-03 08:58:50|4299.5|4298|4299.5|4298|4299.5|4298.5|4298.5|4298|0
1635929940000|2021-11-03 08:59:00|4299|4298.5|4299.5|4298.5|4299.5|4299|4299|4298.5|0
1635929950000|2021-11-03 08:59:10|4299|4298|4298.5|4297.5|4299|4298.5|4298.5|4297|0
1635929960000|2021-11-03 08:59:20|4298|4297|4298|4297|4298|4297.5|4297.5|4296.5|0
1635929970000|2021-11-03 08:59:30|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|0
1635929980000|2021-11-03 08:59:40|4296.5|4296|4297|4296.5|4297.5|4297|4296.5|4296|0
1635929990000|2021-11-03 08:59:50|4296.5|4296|4297|4296|4297|4296.5|4296|4295.5|0
1635930000000|2021-11-03 09:00:00|4296.5|4295.5|4295.5|4294.5|4296.5|4295.5|4295.5|4294.5|0
1635930010000|2021-11-03 09:00:10|4295|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|0
1635930020000|2021-11-03 09:00:20|4296|4295|4297|4296|4297|4296|4296|4295|0
1635930030000|2021-11-03 09:00:30|4297.5|4296.5|4296.5|4296|4298.5|4297.5|4296.5|4296|0
1635930040000|2021-11-03 09:00:40|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|0
1635930050000|2021-11-03 09:00:50|4297|4296.5|4298.5|4297.5|4299.5|4298.5|4297|4296.5|0
1635930060000|2021-11-03 09:01:00|4298|4297|4298|4297.5|4298|4297.5|4297.5|4296.5|0
1635930070000|2021-11-03 09:01:10|4298.5|4298|4299|4298.5|4299.5|4299|4298.5|4298|0
1635930080000|2021-11-03 09:01:20||4298||4298||4298||4298|0
1635930090000|2021-11-03 09:01:30|4299.5|4298.5|4300.5|4299.5|4300.5|4299.5|4299|4298.5|0
1635930100000|2021-11-03 09:01:40|4300|4299|4298|4297.5|4300|4299|4298|4297.5|0
1635930110000|2021-11-03 09:01:50|4298.5|4298|4300|4298.5|4300|4298.5|4298.5|4297.5|0
1635930120000|2021-11-03 09:02:00|4299.5|4298|4298.5|4297.5|4299.5|4298.5|4298|4297.5|0
1635930130000|2021-11-03 09:02:10||4298||4297.5||4298||4297.5|0
1635930140000|2021-11-03 09:02:20|4298|4298|4297.5|4296.5|4298|4298|4297.5|4296.5|0
1635930150000|2021-11-03 09:02:30|4298|4297|4297.5|4297|4298.5|4298|4297.5|4296.5|0
1635930160000|2021-11-03 09:02:40|4298|4297.5|4298.5|4297.5|4299.5|4298.5|4298|4297.5|0
1635930170000|2021-11-03 09:02:50|4298|4298|4298|4297.5|4298|4298|4298|4297|0
1635930180000|2021-11-03 09:03:00|4298.5|4297|4298|4297.5|4298.5|4298|4298|4297|0
1635930190000|2021-11-03 09:03:10|4297.5|4297|4297.5|4297|4297.5|4297.5|4297.5|4297|0
1635930200000|2021-11-03 09:03:20|4297|4296.5|4296.5|4296|4297.5|4297|4295.5|4295|0
1635930210000|2021-11-03 09:03:30|4297|4296.5|4297.5|4296.5|4297.5|4296.5|4296.5|4296.5|0
1635930220000|2021-11-03 09:03:40|4297|4297|4297.5|4296.5|4298|4297.5|4297|4296.5|0
1635930230000|2021-11-03 09:03:50|4297|4296|4297.5|4297|4298|4297|4297|4296|0
1635930240000|2021-11-03 09:04:00|4298|4297.5|4298.5|4297.5|4298.5|4298|4297|4296.5|0
1635930250000|2021-11-03 09:04:10|4298|4298|4297|4296.5|4298.5|4298|4297|4296.5|0
1635930260000|2021-11-03 09:04:20|4296.5|4296|4297|4296.5|4297.5|4297|4296.5|4296|0
1635930270000|2021-11-03 09:04:30|4297.5|4297|4299|4298.5|4300|4299|4297.5|4297|0
1635930280000|2021-11-03 09:04:40|4299.5|4299|4299.5|4298.5|4299.5|4299|4299.5|4298.5|0
1635930290000|2021-11-03 09:04:50|4299|4298|4299|4298.5|4299|4298.5|4298.5|4298|0
1635930300000|2021-11-03 09:05:00|4298.5|4298|4298.5|4297|4298.5|4298|4298|4297|0
1635930310000|2021-11-03 09:05:10|4298|4297.5|4298|4297.5|4298.5|4298|4297.5|4297|0
1635930320000|2021-11-03 09:05:20|4298.5|4298|4297.5|4296.5|4299.5|4298.5|4297.5|4296.5|0
1635930330000|2021-11-03 09:05:30|4298|4297|4299|4298|4299|4298|4298|4297|0
1635930340000|2021-11-03 09:05:40|4299.5|4298.5|4298.5|4298|4299.5|4298.5|4298.5|4298|0
1635930350000|2021-11-03 09:05:50|4299|4298.5|4300|4299|4300|4299.5|4298.5|4298|0
1635930360000|2021-11-03 09:06:00|4299.5|4298.5|4298.5|4297.5|4299.5|4298.5|4298.5|4297.5|0
1635930390000|2021-11-03 09:06:30|4299|4298|4298.5|4298|4299|4298.5|4298|4297.5|0
1635930400000|2021-11-03 09:06:40|4299|4298.5|4298|4297.5|4299|4298.5|4298|4297.5|0
1635930410000|2021-11-03 09:06:50|4298.5|4298|4298.5|4297.5|4299|4298|4298.5|4297.5|0
1635930420000|2021-11-03 09:07:00|4299|4298|4298.5|4298|4299|4298|4298.5|4298|0
1635930430000|2021-11-03 09:07:10|4298|4297.5|4297|4296.5|4298|4297.5|4297|4296.5|0
1635930440000|2021-11-03 09:07:20|4297.5|4297|4298|4297|4298.5|4297.5|4297.5|4297|0
1635930450000|2021-11-03 09:07:30|4297.5|4296.5|4298.5|4297.5|4298.5|4297.5|4297.5|4296.5|0
1635930460000|2021-11-03 09:07:40|4298|4297|4298.5|4298|4298.5|4298|4298|4297|0
1635930470000|2021-11-03 09:07:50|4299|4298.5|4299|4298.5|4299|4298.5|4298.5|4298.5|0
1635930480000|2021-11-03 09:08:00|4298.5|4298|4299|4298|4299.5|4299|4298.5|4297.5|0
1635930490000|2021-11-03 09:08:10|4298.5|4297.5|4298|4297.5|4298.5|4298|4298|4297.5|0
1635930500000|2021-11-03 09:08:20|4298.5||4298.5||4298.5||4298||0
1635930510000|2021-11-03 09:08:30|4299|4298|4298.5|4298|4299|4298.5|4298.5|4298|0
1635930520000|2021-11-03 09:08:40|4298|4297.5|4296.5|4295.5|4298|4297.5|4296|4295.5|0
1635930530000|2021-11-03 09:08:50|4296|4295|4295.5|4295|4296.5|4296|4295.5|4295|0
1635930540000|2021-11-03 09:09:00|4296|4295.5|4298.5|4297.5|4298.5|4298|4295.5|4295.5|0
1635930550000|2021-11-03 09:09:10|4298||4298.5||4298.5||4298||0
1635930560000|2021-11-03 09:09:20|4299|4298|4299.5|4299|4300|4299.5|4299|4298|0
1635930570000|2021-11-03 09:09:30|4299|4298.5|4298.5|4297.5|4299|4298.5|4298|4297.5|0
1635930580000|2021-11-03 09:09:40|4298|4297|4296.5|4296|4298|4297|4296.5|4295.5|0
1635930590000|2021-11-03 09:09:50|4297|4296.5|4296.5|4295.5|4297|4296.5|4296.5|4295.5|0
1635930600000|2021-11-03 09:10:00|4297|4296|4296.5|4296|4297|4296|4296.5|4295.5|0
1635930610000|2021-11-03 09:10:10|4296|4295.5|4295.5|4294.5|4296|4295.5|4295.5|4294.5|0
1635930620000|2021-11-03 09:10:20|4295|4294|4295|4294|4295.5|4295|4294|4293.5|0
1635930630000|2021-11-03 09:10:30|4294.5||4294.5||4294.5||4294.5||0
1635930640000|2021-11-03 09:10:40|4294|4293.5|4295|4294.5|4295|4294.5|4294|4293.5|0
1635930650000|2021-11-03 09:10:50|4294.5|4294|4296.5|4296|4297|4296|4294.5|4294|0
1635930660000|2021-11-03 09:11:00|4296|4295.5|4295.5|4294.5|4296.5|4295.5|4295|4294.5|0
1635930670000|2021-11-03 09:11:10|4295|4295|4295|4294.5|4295.5|4295|4295|4294.5|0
1635930680000|2021-11-03 09:11:20|4294.5|4294|4295.5|4294.5|4296|4295|4294.5|4294|0
1635930690000|2021-11-03 09:11:30|4295|4295|4295.5|4295|4296|4295.5|4295|4295|0
1635930700000|2021-11-03 09:11:40|4295|4294.5|4296|4295.5|4296|4295.5|4295|4294.5|0
1635930710000|2021-11-03 09:11:50|4295.5|4295|4295.5|4295|4296|4295.5|4295.5|4295|0
1635930720000|2021-11-03 09:12:00|4296|4295.5|4296.5|4295.5|4298|4297|4296|4295.5|0
1635930730000|2021-11-03 09:12:10|4297|4296|4296|4295|4297|4296.5|4295.5|4295|0
1635930740000|2021-11-03 09:12:20||4294.5||4295||4295||4294.5|0
1635930750000|2021-11-03 09:12:30|4295.5|4294.5|4295|4294.5|4296|4295|4295|4294.5|0
1635930760000|2021-11-03 09:12:40|4294.5|4294|4293|4292|4294.5|4294|4293|4292|0
1635930770000|2021-11-03 09:12:50|4293.5|4293|4293|4292|4293.5|4293|4293|4292|0
1635930780000|2021-11-03 09:13:00|4293.5|4292.5|4292.5|4291.5|4293.5|4292.5|4292|4291.5|0
1635930790000|2021-11-03 09:13:10|4293|4292|4292.5|4291.5|4293|4292.5|4292.5|4291.5|0
1635930800000|2021-11-03 09:13:20|4292|4292|4292.5|4291.5|4293|4292|4292|4291.5|0
1635930810000|2021-11-03 09:13:30|4293|4292|4293|4292|4293.5|4292.5|4293|4292|0
1635930820000|2021-11-03 09:13:40|4292.5|4291.5|4293|4292|4293|4292|4292|4291.5|0
1635930830000|2021-11-03 09:13:50|4292.5|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|0
1635930840000|2021-11-03 09:14:00|4293|4291.5|4289|4288.5|4293|4291.5|4289|4288.5|0
1635930850000|2021-11-03 09:14:10|4288.5|4288|4289|4288|4289.5|4289|4288.5|4288|0
1635930860000|2021-11-03 09:14:20|4289.5|4288.5|4288|4287|4290.5|4289.5|4288|4287|0
1635930870000|2021-11-03 09:14:30|4287.5|4287.5|4288|4287.5|4288.5|4288|4287.5|4287|0
1635930880000|2021-11-03 09:14:40|4287.5|4287|4288|4287|4288|4287|4287.5|4287|0
1635930890000|2021-11-03 09:14:50|4288.5|4287.5|4287.5|4286.5|4289|4288|4287|4286|0
1635930900000|2021-11-03 09:15:00|4287|4286|4287|4286|4287|4286|4286|4285.5|0
1635930910000|2021-11-03 09:15:10|4287.5|4286.5|4287|4286|4287.5|4287|4287|4286|0
1635930920000|2021-11-03 09:15:20|4286.5|4285.5|4286|4285.5|4286.5|4285.5|4286|4285.5|0
1635930930000|2021-11-03 09:15:30|4286.5||4286||4286.5||4286||0
1635930940000|2021-11-03 09:15:40|4285.5|4285|4286|4285|4286|4285.5|4285.5|4285|0
1635930950000|2021-11-03 09:15:50|4286.5|4285.5|4287|4286.5|4287.5|4287|4286.5|4285.5|0
1635930960000|2021-11-03 09:16:00|4287.5|4287|4286.5|4285.5|4288|4287|4286.5|4285.5|0
1635930970000|2021-11-03 09:16:10|4287|4286|4286.5|4285.5|4287|4286|4286.5|4285|0
1635930980000|2021-11-03 09:16:20|4286|4285|4285|4284|4286|4285.5|4285|4284|0
1635930990000|2021-11-03 09:16:30|4285.5|4284.5|4286|4284.5|4286|4285.5|4285.5|4284.5|0
1635931000000|2021-11-03 09:16:40|4286.5|4286|4285.5|4285|4286.5|4286|4285.5|4284.5|0
1635931010000|2021-11-03 09:16:50|4286|4285.5|4286.5|4285.5|4286.5|4286|4286|4285|0
1635931020000|2021-11-03 09:17:00|4286|4285|4286.5|4286|4288|4287|4286|4285|0
1635931030000|2021-11-03 09:17:10|4287|4286.5|4286.5|4285.5|4287|4286.5|4286|4285.5|0
1635931040000|2021-11-03 09:17:20|4286|4285|4285|4284.5|4287.5|4287|4285|4284.5|0
1635931050000|2021-11-03 09:17:30|4284.5|4284|4285|4284|4285.5|4284|4284.5|4284|0
1635931060000|2021-11-03 09:17:40|4285.5|4284.5|4285.5|4284.5|4285.5|4285|4284.5|4284|0
1635931070000|2021-11-03 09:17:50|4286|4285|4285.5|4284.5|4286.5|4285.5|4285.5|4284.5|0
1635931080000|2021-11-03 09:18:00|4286|4285|4287|4286.5|4287|4286.5|4286|4285|0
1635931090000|2021-11-03 09:18:10|4287.5|4286|4286.5|4285.5|4287.5|4286.5|4286.5|4285.5|0
1635931100000|2021-11-03 09:18:20|4287|4286|4286.5|4286|4287|4286|4286.5|4285.5|0
1635931110000|2021-11-03 09:18:30|4287|4286.5|4286.5|4285.5|4287|4286.5|4286.5|4285.5|0
1635931120000|2021-11-03 09:18:40|4286|4285|4285.5|4284|4286|4285|4285.5|4284|0
1635931130000|2021-11-03 09:18:50|4286|4284.5|4286|4285|4286|4285|4285.5|4284.5|0
1635931140000|2021-11-03 09:19:00|4285.5|4284.5|4285|4284|4285.5|4284.5|4285|4284|0
1635931150000|2021-11-03 09:19:10||4284.5||4284||4284.5||4284|0
1635931160000|2021-11-03 09:19:20|4284.5|4284.5|4284.5|4284|4284.5|4284.5|4284.5|4284|0
1635931170000|2021-11-03 09:19:30|4285|4284.5|4285|4284|4285|4284.5|4285|4284|0
1635931180000|2021-11-03 09:19:40|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|0
1635931190000|2021-11-03 09:19:50|4285|4284|4285|4284|4285|4284|4284.5|4283.5|0
1635931200000|2021-11-03 09:20:00|4285.5|4284.5|4285|4284|4286|4285|4285|4284|0
1635931220000|2021-11-03 09:20:20|4285.5|4284.5|4286.5|4285.5|4287.5|4286.5|4285.5|4284.5|0
1635931230000|2021-11-03 09:20:30|4286|4285|4286.5|4286|4286.5|4286|4285|4284.5|0
1635931240000|2021-11-03 09:20:40|4287|4286.5|4286.5|4285.5|4288.5|4288|4286.5|4285.5|0
1635931250000|2021-11-03 09:20:50|4286|4286|4286.5|4285.5|4286.5|4286|4286|4285|0
1635931260000|2021-11-03 09:21:00|4287|4286|4286.5|4285.5|4287|4286|4286.5|4285.5|0
1635931270000|2021-11-03 09:21:10|4286|4285|4285.5|4285|4286|4285|4285.5|4284.5|0
1635931280000|2021-11-03 09:21:20|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|0
1635931290000|2021-11-03 09:21:30|4284|4283.5|4284.5|4283.5|4284.5|4284|4284|4283.5|0
1635931300000|2021-11-03 09:21:40|4284||4284||4284||4284||0
1635931310000|2021-11-03 09:21:50|4284.5|4284|4286|4284.5|4286.5|4286|4284.5|4284|0
1635931320000|2021-11-03 09:22:00|4285.5|4284|4285|4284|4285.5|4284|4284.5|4284|0
1635931330000|2021-11-03 09:22:10|4284.5|4283.5|4284.5|4284|4285|4284|4284.5|4283.5|0
1635931340000|2021-11-03 09:22:20|4285||4285||4285||4284.5||0
1635931350000|2021-11-03 09:22:30|4285.5|4284.5|4286|4285.5|4286.5|4286|4285.5|4284.5|0
1635931360000|2021-11-03 09:22:40|4286.5|4286|4285.5|4285|4287.5|4286.5|4285.5|4285|0
1635931370000|2021-11-03 09:22:50|4286|4284.5|4285.5|4284.5|4286|4284.5|4285.5|4284.5|0
1635931380000|2021-11-03 09:23:00|4285|4284|4285.5|4284.5|4285.5|4285|4284.5|4284|0
1635931390000|2021-11-03 09:23:10|4286|4285|4285|4284.5|4286|4285|4285|4284.5|0
1635931400000|2021-11-03 09:23:20|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4283.5|0
1635931410000|2021-11-03 09:23:30|4284|4283.5|4283.5|4283|4284|4283.5|4282|4281.5|0
1635931420000|2021-11-03 09:23:40|4284|4283.5|4284.5|4283.5|4284.5|4284|4284|4283|0
1635931440000|2021-11-03 09:24:00|4284|4283|4284|4283.5|4284|4283.5|4283.5|4283|0
1635931450000|2021-11-03 09:24:10|4284.5|4284|4284|4283|4284.5|4284|4284|4283|0
1635931460000|2021-11-03 09:24:20|4283.5|4282.5|4283.5|4283|4283.5|4283|4283.5|4282.5|0
1635931470000|2021-11-03 09:24:30|4284||4284||4284||4283.5||0
1635931480000|2021-11-03 09:24:40|4283.5|4283.5|4284|4283|4284|4283.5|4283|4282.5|0
1635931490000|2021-11-03 09:24:50|4284.5|4283.5|4284|4283|4285|4284|4284|4283|0
1635931500000|2021-11-03 09:25:00|4284.5|4283.5|4285|4284.5|4285.5|4284.5|4284|4283.5|0
1635931510000|2021-11-03 09:25:10|4284.5|4284|4284.5|4283.5|4284.5|4284|4284.5|4283.5|0
1635931520000|2021-11-03 09:25:20|4285|4284|4284.5|4284|4285|4284.5|4284|4283.5|0
1635931540000|2021-11-03 09:25:40|4285|4284.5|4284.5|4284|4285.5|4285|4284.5|4284|0
1635931550000|2021-11-03 09:25:50|4285||4284.5||4285||4284.5||0
1635931560000|2021-11-03 09:26:00|4285|4284.5|4285.5|4284.5|4285.5|4285|4285|4284.5|0
1635931570000|2021-11-03 09:26:10|4285|4284|4285|4284|4285|4284.5|4284.5|4284|0
1635931580000|2021-11-03 09:26:20|4285.5|4284.5|4285|4284.5|4285.5|4285|4285|4284.5|0
1635931590000|2021-11-03 09:26:30|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|0
1635931610000|2021-11-03 09:26:50|4286.5|4285|4285.5|4285|4286.5|4285|4285.5|4285|0
1635931620000|2021-11-03 09:27:00|4285|4284.5|4285|4284|4285|4284.5|4284.5|4284|0
1635931630000|2021-11-03 09:27:10||4284.5||4284.5||4284.5||4284|0
1635931640000|2021-11-03 09:27:20||4284||4284.5||4284.5||4284|0
1635931650000|2021-11-03 09:27:30|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|0
1635931660000|2021-11-03 09:27:40|4284.5|4284|4284|4283.5|4285|4284|4284|4283.5|0
1635931680000|2021-11-03 09:28:00|4284.5|4284|4284.5|4283.5|4284.5|4284|4284.5|4283.5|0
1635931690000|2021-11-03 09:28:10|4285|4284|4285.5|4284.5|4285.5|4284.5|4284.5|4284|0
1635931700000|2021-11-03 09:28:20|4286|4285|4285.5|4285|4287|4286|4285.5|4285|0
1635931710000|2021-11-03 09:28:30|4286||4285.5||4286||4285.5||0
1635931720000|2021-11-03 09:28:40|4285|4284.5|4285|4284|4285|4284.5|4285|4284|0
1635931730000|2021-11-03 09:28:50|4284.5|4283.5|4284.5|4284|4285|4284|4284.5|4283.5|0
1635931750000|2021-11-03 09:29:10|4285||4285||4285||4285||0
1635931760000|2021-11-03 09:29:20|4284.5|4283.5|4284.5|4284|4284.5|4284|4284.5|4283.5|0
1635931770000|2021-11-03 09:29:30||4283.5||4283.5||4283.5||4283.5|0
1635931780000|2021-11-03 09:29:40|4284||4284||4284||4284||0
1635931790000|2021-11-03 09:29:50|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|0
1635931800000|2021-11-03 09:30:00|4284|4282.5|4282.5|4282|4284|4282.5|4282.5|4282|0
1635931810000|2021-11-03 09:30:10|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|0
1635931820000|2021-11-03 09:30:20|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|0
1635931830000|2021-11-03 09:30:30|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|0
1635931840000|2021-11-03 09:30:40|4280.5|4280|4280.5|4280|4280.5|4280.5|4280.5|4280|0
1635931850000|2021-11-03 09:30:50|4281|4279.5|4282|4281.5|4282|4281.5|4279|4278.5|0
1635931860000|2021-11-03 09:31:00|4282.5|4282|4282|4281|4282.5|4282|4282|4281|0
1635931870000|2021-11-03 09:31:10|4282.5|4281.5|4282.5|4281.5|4283|4282.5|4282.5|4281.5|0
1635931880000|2021-11-03 09:31:20|4283|4282|4283|4282|4284|4283|4282.5|4281.5|0
1635931890000|2021-11-03 09:31:30|4283.5|4282.5|4282|4281.5|4283.5|4282.5|4282|4281.5|0
1635931900000|2021-11-03 09:31:40|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|0
1635931910000|2021-11-03 09:31:50|4282.5|4282|4282.5|4281.5|4282.5|4282|4282|4281.5|0
1635931920000|2021-11-03 09:32:00|4283|4282.5|4283.5|4283|4284|4283.5|4282.5|4281.5|0
1635931930000|2021-11-03 09:32:10|4284|4283.5|4284|4283.5|4284|4283.5|4283.5|4283|0
1635931940000|2021-11-03 09:32:20|4284.5|4284|4283|4282.5|4284.5|4284|4283|4282.5|0
1635931950000|2021-11-03 09:32:30|4282.5|4282|4282|4281.5|4282.5|4282|4281.5|4281|0
1635931960000|2021-11-03 09:32:40|4281.5|4281|4281.5|4281|4282|4281.5|4281.5|4280.5|0
1635931970000|2021-11-03 09:32:50|4281|4280.5|4281.5|4281|4282|4281.5|4281|4280.5|0
1635931980000|2021-11-03 09:33:00|4282|4281.5|4282|4281.5|4282|4281.5|4281.5|4280.5|0
1635931990000|2021-11-03 09:33:10|4282.5|4282|4283|4282|4283.5|4282.5|4282|4281.5|0
1635932000000|2021-11-03 09:33:20|4282.5|4281.5|4282.5|4282|4283|4282|4281.5|4281|0
1635932010000|2021-11-03 09:33:30|4283|4282.5|4283|4282|4283.5|4282.5|4282.5|4282|0
1635932020000|2021-11-03 09:33:40|4282.5|4282.5|4283|4282.5|4283.5|4283|4282.5|4282.5|0
1635932030000|2021-11-03 09:33:50|4283.5||4283||4283.5||4283||0
1635932050000|2021-11-03 09:34:10|4283.5|4283|4284.5|4284|4285|4284|4283.5|4283|0
1635932060000|2021-11-03 09:34:20|4285|4284.5|4285.5|4285|4286|4285.5|4285|4284.5|0
1635932070000|2021-11-03 09:34:30|4285|4284.5|4283.5|4283|4285|4284.5|4283.5|4283|0
1635932090000|2021-11-03 09:34:50|4284|4283.5|4284.5|4284|4285|4284.5|4284|4283.5|0
1635932100000|2021-11-03 09:35:00|4285|4284.5|4286.5|4286|4287|4286.5|4284.5|4284|0
1635932110000|2021-11-03 09:35:10|4287|4286.5|4285|4284.5|4287|4286.5|4285|4284|0
1635932120000|2021-11-03 09:35:20|4284.5|4284|4284.5|4284|4284.5|4284.5|4284.5|4284|0
1635932130000|2021-11-03 09:35:30|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|0
1635932140000|2021-11-03 09:35:40|4283|4282.5|4283|4282|4283|4283|4282.5|4282|0
1635932150000|2021-11-03 09:35:50|4282.5|4282.5|4282.5|4282|4282.5|4282.5|4282.5|4281.5|0
1635932160000|2021-11-03 09:36:00|4282|4281.5|4282.5|4281.5|4282.5|4282|4281.5|4281|0
1635932170000|2021-11-03 09:36:10|4283|4282|4282|4281|4283|4282.5|4282|4281|0
1635932180000|2021-11-03 09:36:20|4281.5|4280.5|4281|4280.5|4281.5|4280.5|4280.5|4280|0
1635932190000|2021-11-03 09:36:30|4281.5|4281|4281|4280.5|4282|4281.5|4281|4280.5|0
1635932210000|2021-11-03 09:36:50|4280.5|4280|4282|4281|4282|4281.5|4280.5|4279.5|0
1635932220000|2021-11-03 09:37:00|4281.5|4280.5|4281.5|4281|4282|4281|4281.5|4280.5|0
1635932230000|2021-11-03 09:37:10|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|0
1635932240000|2021-11-03 09:37:20|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|0
1635932250000|2021-11-03 09:37:30||4280.5||4280.5||4281||4280.5|0
1635932260000|2021-11-03 09:37:40|4281|4281|4282|4281.5|4282|4281.5|4281|4280.5|0
1635932270000|2021-11-03 09:37:50|4281.5|4281|4282|4281.5|4282.5|4282|4281.5|4281|0
1635932280000|2021-11-03 09:38:00|4282.5|4282|4282.5|4282|4283|4282.5|4282|4281.5|0
1635932290000|2021-11-03 09:38:10|4283|4282.5|4282.5|4281.5|4283|4282.5|4281.5|4281|0
1635932300000|2021-11-03 09:38:20|4283|4282|4283|4282.5|4283|4282.5|4282|4281.5|0
1635932310000|2021-11-03 09:38:30|4282.5|4282|4283|4282|4283.5|4283|4282.5|4282|0
1635932320000|2021-11-03 09:38:40|4282.5|4282.5|4283.5|4282.5|4283.5|4283|4282.5|4282|0
1635932330000|2021-11-03 09:38:50|4283|4283|4284|4283.5|4284.5|4284|4283|4283|0
1635932340000|2021-11-03 09:39:00|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|0
1635932360000|2021-11-03 09:39:20|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|0
1635932370000|2021-11-03 09:39:30|4282|4281.5|4282|4281.5|4282.5|4282|4282|4281.5|0
1635932380000|2021-11-03 09:39:40|4282.5|4282|4283|4282|4283|4282.5|4282.5|4282|0
1635932390000|2021-11-03 09:39:50|4282.5|4281.5|4282|4281.5|4282.5|4281.5|4281.5|4281|0
1635932400000|2021-11-03 09:40:00|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|0
1635932410000|2021-11-03 09:40:10|4282|4281.5|4281.5|4281|4282|4281.5|4280.5|4280|0
1635932420000|2021-11-03 09:40:20|4282|4280.5|4281|4280.5|4282|4281.5|4281|4280.5|0
1635932430000|2021-11-03 09:40:30|4280.5|4280|4279.5|4278.5|4280.5|4280|4279|4278.5|0
1635932440000|2021-11-03 09:40:40|4280|4279|4280|4279|4280|4279.5|4280|4279|0
1635932450000|2021-11-03 09:40:50|4279.5|4278.5|4278|4277.5|4279.5|4279|4277.5|4277|0
1635932460000|2021-11-03 09:41:00|4277.5|4277|4278|4277.5|4278|4277.5|4277.5|4277|0
1635932470000|2021-11-03 09:41:10|4278.5||4278||4278.5||4278||0
1635932480000|2021-11-03 09:41:20|4278.5|4278|4279|4278.5|4279.5|4279|4278|4277.5|0
1635932490000|2021-11-03 09:41:30|4279.5|4279|4279.5|4278.5|4279.5|4279|4279|4278.5|0
1635932500000|2021-11-03 09:41:40|4280|4279|4279|4278.5|4280|4279.5|4279|4278.5|0
1635932510000|2021-11-03 09:41:50|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|0
1635932520000|2021-11-03 09:42:00|4277.5|4277|4278|4277|4278|4277.5|4277.5|4277|0
1635932530000|2021-11-03 09:42:10|4277.5|4277.5|4277.5|4277|4277.5|4277.5|4277.5|4277|0
1635932540000|2021-11-03 09:42:20|4277|4276.5|4277|4276|4277.5|4276.5|4277|4276|0
1635932550000|2021-11-03 09:42:30|4276.5|4276.5|4276.5|4276|4276.5|4276.5|4276.5|4276|0
1635932560000|2021-11-03 09:42:40|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|0
1635932570000|2021-11-03 09:42:50|4277||4276.5||4277||4276.5||0
1635932580000|2021-11-03 09:43:00|4277|4276.5|4277.5|4277|4278|4277.5|4277|4276.5|0
1635932590000|2021-11-03 09:43:10|4277|4276.5|4276|4275.5|4277.5|4277|4276|4275.5|0
1635932600000|2021-11-03 09:43:20|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|0
1635932610000|2021-11-03 09:43:30|4276|4275.5|4276|4275.5|4276|4275.5|4275|4274.5|0
1635932620000|2021-11-03 09:43:40|4276.5|4276|4275|4274.5|4276.5|4276|4275|4274.5|0
1635932630000|2021-11-03 09:43:50|4274.5|4274|4273.5|4273|4274.5|4274|4273.5|4273|0
1635932640000|2021-11-03 09:44:00|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|0
1635932650000|2021-11-03 09:44:10|4272.5|4272|4272|4271.5|4273|4272.5|4272|4271.5|0
1635932660000|2021-11-03 09:44:20|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|0
1635932670000|2021-11-03 09:44:30|4272|4271.5|4272|4271.5|4272|4272|4272|4271.5|0
1635932680000|2021-11-03 09:44:40|4272.5||4272||4272.5||4272||0
1635932690000|2021-11-03 09:44:50|4271.5|4271|4271.5|4270.5|4271.5|4271|4271|4270.5|0
1635932700000|2021-11-03 09:45:00|4271|4270|4270.5|4270|4271|4270.5|4270|4269.5|0
1635932710000|2021-11-03 09:45:10||4269.5||4269.5||4270||4269.5|0
1635932720000|2021-11-03 09:45:20|4271|4270|4271.5|4271|4272.5|4272|4271|4269.5|0
1635932730000|2021-11-03 09:45:30|4272|4271.5|4272|4271|4272.5|4271.5|4271.5|4271|0
1635932740000|2021-11-03 09:45:40|4272.5|4271.5|4272.5|4272|4273|4272.5|4272|4271.5|0
1635932750000|2021-11-03 09:45:50|4272|4271.5|4271.5|4270.5|4272|4271.5|4271.5|4270.5|0
1635932760000|2021-11-03 09:46:00|4271|4270|4270.5|4270|4271|4270|4270.5|4270|0
1635932770000|2021-11-03 09:46:10|4271|4270.5|4271.5|4271|4272|4271|4271|4270.5|0
1635932780000|2021-11-03 09:46:20|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|0
1635932790000|2021-11-03 09:46:30|4271|4270.5|4270|4269.5|4271|4270.5|4269.5|4269|0
1635932800000|2021-11-03 09:46:40|4270.5|4270|4270.5|4269.5|4271|4270|4270.5|4269.5|0
1635932810000|2021-11-03 09:46:50|4271|4270|4271.5|4271|4272|4271.5|4271|4270|0
1635932820000|2021-11-03 09:47:00|4272|4271.5|4273.5|4273|4274|4273.5|4271.5|4271|0
1635932830000|2021-11-03 09:47:10|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4272.5|0
1635932840000|2021-11-03 09:47:20|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|0
1635932850000|2021-11-03 09:47:30|4273|4272|4272.5|4272|4273|4272.5|4272.5|4272|0
1635932860000|2021-11-03 09:47:40|4273|4272.5|4275.5|4274.5|4276|4275|4273|4272|0
1635932870000|2021-11-03 09:47:50|4275|4275|4276|4275.5|4276|4275.5|4275|4275|0
1635932880000|2021-11-03 09:48:00|4275.5|4275|4275|4274.5|4275.5|4275.5|4275|4274.5|0
1635932890000|2021-11-03 09:48:10|4274.5|4274|4273.5|4272.5|4274.5|4274|4273.5|4272.5|0
1635932900000|2021-11-03 09:48:20|4273|4272|4273|4272.5|4273|4272.5|4272.5|4272|0
1635932910000|2021-11-03 09:48:30|4272.5|4272|4272|4271.5|4273|4272.5|4272|4271.5|0
1635932920000|2021-11-03 09:48:40|4272.5|4271|4272.5|4272|4273|4272.5|4272.5|4271|0
1635932930000|2021-11-03 09:48:50|4273|4271.5|4273|4272|4273|4272.5|4272.5|4271.5|0
1635932940000|2021-11-03 09:49:00|4273.5|4272.5|4273.5|4273|4273.5|4273|4273.5|4272.5|0
1635932950000|2021-11-03 09:49:10|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|0
1635932960000|2021-11-03 09:49:20|4274|4273.5|4274|4273.5|4274|4273.5|4273|4272.5|0
1635932970000|2021-11-03 09:49:30|4274.5|4274|4274.5|4274|4275|4274.5|4274.5|4274|0
1635932980000|2021-11-03 09:49:40|4275||4275||4275||4274.5||0
1635932990000|2021-11-03 09:49:50|4274.5|4274.5|4274|4273.5|4275|4274.5|4274|4273|0
1635933000000|2021-11-03 09:50:00|4274.5|4274|4274|4273|4274.5|4274|4274|4273|0
1635933010000|2021-11-03 09:50:10|4273.5|4272.5|4274|4273|4274|4273.5|4273.5|4272.5|0
1635933020000|2021-11-03 09:50:20|4274.5|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|0
1635933030000|2021-11-03 09:50:30|4275|4274.5|4275|4274|4275|4274.5|4275|4274|0
1635933040000|2021-11-03 09:50:40|4274.5|4273.5|4273.5|4273|4275|4273.5|4273.5|4273|0
1635933050000|2021-11-03 09:50:50|4274|4272.5|4273|4272.5|4274|4272.5|4272|4271.5|0
1635933060000|2021-11-03 09:51:00|4273.5|4273|4274.5|4274|4275|4274|4273.5|4273|0
1635933070000|2021-11-03 09:51:10|4274|4273.5|4275|4274.5|4275|4274.5|4274|4273.5|0
1635933080000|2021-11-03 09:51:20|4274.5|4274|4274.5|4274|4274.5|4274|4274|4273.5|0
1635933090000|2021-11-03 09:51:30|4275|4274.5|4275.5|4275|4276|4275|4275|4274.5|0
1635933100000|2021-11-03 09:51:40|4276|4275.5|4277|4276.5|4277|4276.5|4276|4275.5|0
1635933110000|2021-11-03 09:51:50|4276.5|4276|4277.5|4277|4278|4277.5|4276|4275.5|0
1635933120000|2021-11-03 09:52:00|4277|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276.5|0
1635933130000|2021-11-03 09:52:10|4277|4277|4278.5|4278|4279|4278|4277|4276.5|0
1635933140000|2021-11-03 09:52:20|4279|4278.5|4280|4279|4280.5|4279.5|4278.5|4278|0
1635933150000|2021-11-03 09:52:30|4279.5|4279.5|4279.5|4279|4279.5|4279.5|4279.5|4278.5|0
1635933160000|2021-11-03 09:52:40|4280|4278.5|4280|4279.5|4280|4279.5|4280|4278.5|0
1635933170000|2021-11-03 09:52:50|4280.5|4280|4280.5|4280|4281|4280.5|4280|4279|0
1635933180000|2021-11-03 09:53:00|4281|4280.5|4279.5|4279|4281|4280.5|4279.5|4279|0
1635933190000|2021-11-03 09:53:10|4280|4279.5|4281|4280.5|4281.5|4281|4279.5|4279|0
1635933200000|2021-11-03 09:53:20|4280.5|4280|4279.5|4279|4280.5|4280|4279.5|4279|0
1635933210000|2021-11-03 09:53:30|4279|4278.5|4279|4278|4279|4279|4278.5|4278|0
1635933220000|2021-11-03 09:53:40|4279.5|4278.5|4279|4278.5|4279.5|4279|4279|4278|0
1635933230000|2021-11-03 09:53:50|4278.5|4278|4278|4277|4278.5|4278|4278|4277|0
1635933240000|2021-11-03 09:54:00|4277.5|4276.5|4276.5|4276|4277.5|4277|4276.5|4276|0
1635933250000|2021-11-03 09:54:10|4277|4276.5|4278|4277.5|4278.5|4277.5|4277|4276|0
1635933260000|2021-11-03 09:54:20|4278.5|4278|4279|4278.5|4279|4278.5|4278|4277.5|0
1635933280000|2021-11-03 09:54:40|4278.5|4278|4278|4277.5|4278.5|4278|4277.5|4277|0
1635933290000|2021-11-03 09:54:50|4277.5|4277|4278|4277.5|4278|4277.5|4277.5|4277|0
1635933300000|2021-11-03 09:55:00|4277.5|4277|4278|4277.5|4278|4277.5|4277.5|4277|0
1635933310000|2021-11-03 09:55:10|4277.5|4277|4277.5|4277|4278|4277.5|4277.5|4277|0
1635933320000|2021-11-03 09:55:20|4277|4276.5|4275|4274.5|4277.5|4276.5|4275|4274.5|0
1635933330000|2021-11-03 09:55:30|4275.5|4274|4275|4274.5|4276|4275.5|4275|4274|0
1635933340000|2021-11-03 09:55:40|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4274.5|0
1635933350000|2021-11-03 09:55:50|4275|4274.5|4275.5|4274.5|4275.5|4275|4275|4274.5|0
1635933360000|2021-11-03 09:56:00|4275|4275|4275.5|4275|4275.5|4275|4275|4274.5|0
1635933370000|2021-11-03 09:56:10||4274.5||4275||4275||4274.5|0
1635933380000|2021-11-03 09:56:20|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|0
1635933390000|2021-11-03 09:56:30|4276|4275.5|4279|4278.5|4279.5|4279|4276|4275.5|0
1635933400000|2021-11-03 09:56:40|4279.5|4279|4278|4277.5|4279.5|4279|4278|4277.5|0
1635933410000|2021-11-03 09:56:50|4278.5|4278|4279|4278.5|4279.5|4279|4278.5|4278|0
1635933420000|2021-11-03 09:57:00|4279.5|4279|4279.5|4279|4280|4279.5|4279|4278.5|0
1635933430000|2021-11-03 09:57:10|4280|4278.5|4280|4279.5|4280|4279.5|4279.5|4278.5|0
1635933440000|2021-11-03 09:57:20|4279.5|4279|4280|4279.5|4280.5|4280|4279.5|4279|0
1635933450000|2021-11-03 09:57:30|4279.5|4279|4279.5|4279|4279.5|4279|4279|4278.5|0
1635933460000|2021-11-03 09:57:40|4279|4278.5|4278.5|4278|4279|4278.5|4278|4277.5|0
1635933470000|2021-11-03 09:57:50|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|0
1635933490000|2021-11-03 09:58:10|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|0
1635933500000|2021-11-03 09:58:20|4279|4278.5|4279|4278.5|4279|4278.5|4278.5|4278.5|0
1635933510000|2021-11-03 09:58:30|4279.5|4279|4281|4280|4281|4280|4279.5|4279|0
1635933520000|2021-11-03 09:58:40|4280.5||4280.5||4281||4280.5||0
1635933530000|2021-11-03 09:58:50|4281|4280.5|4279.5|4279|4281|4280.5|4279.5|4279|0
1635933540000|2021-11-03 09:59:00|4279|4278.5|4280.5|4279.5|4280.5|4280|4279|4278.5|0
1635933550000|2021-11-03 09:59:10|4281|4280|4281.5|4281|4282|4281|4281|4280|0
1635933560000|2021-11-03 09:59:20|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|0
1635933570000|2021-11-03 09:59:30|4281|4280|4281|4280|4281|4280|4281|4280|0
1635933580000|2021-11-03 09:59:40|4280.5|4279.5|4279|4278.5|4280.5|4279.5|4279|4278.5|0
1635933590000|2021-11-03 09:59:50|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|0
1635933600000|2021-11-03 10:00:00|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|0
1635933610000|2021-11-03 10:00:10|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|0
1635933620000|2021-11-03 10:00:20|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|0
1635933630000|2021-11-03 10:00:30|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|0
1635933650000|2021-11-03 10:00:50|4279.5|4279|4278.5|4277.5|4279.5|4279|4278|4277|0
1635933660000|2021-11-03 10:01:00|4278|4278.5|4280.5|4280|4280.5|4280|4278|4278.5|0
1635933670000|2021-11-03 10:01:10|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|0
1635933680000|2021-11-03 10:01:20|4280|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|0
1635933690000|2021-11-03 10:01:30|4280.5|4280|4281|4280|4281.5|4280|4280|4279.5|0
1635933700000|2021-11-03 10:01:40|4280.5|4279.5|4281|4280|4281|4280.5|4280|4279.5|0
1635933710000|2021-11-03 10:01:50|4280.5|4280.5|4281|4280|4281|4280.5|4280.5|4280|0
1635933720000|2021-11-03 10:02:00|4281.5|4280.5|4283|4282.5|4283.5|4283|4281.5|4280.5|0
1635933730000|2021-11-03 10:02:10|4283.5|4283|4284|4283.5|4284|4283.5|4283|4282.5|0
1635933740000|2021-11-03 10:02:20|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|0
1635933750000|2021-11-03 10:02:30|4283.5|4283|4283.5|4283|4283.5|4283|4283|4282.5|0
1635933760000|2021-11-03 10:02:40|4284|4283.5|4284.5|4284|4285|4284.5|4283.5|4283.5|0
1635933770000|2021-11-03 10:02:50|4285|4284.5|4285.5|4285|4285.5|4285|4284|4283.5|0
1635933780000|2021-11-03 10:03:00|4286|4285.5|4287|4286|4287|4286|4286|4285.5|0
1635933790000|2021-11-03 10:03:10|4287.5|4286.5|4288|4287.5|4288|4287.5|4287|4286.5|0
1635933800000|2021-11-03 10:03:20|4288.5|4288|4289.5|4289|4290|4289.5|4288.5|4288|0
1635933810000|2021-11-03 10:03:30|4290|4289.5|4289|4288.5|4290|4289.5|4289|4288.5|0
1635933820000|2021-11-03 10:03:40|4289.5|4289|4288.5|4288|4289.5|4289|4288.5|4288|0
1635933830000|2021-11-03 10:03:50|4288|4287.5|4287|4286.5|4288|4287.5|4287|4286.5|0
1635933840000|2021-11-03 10:04:00|4287.5|4287|4287.5|4287|4288.5|4288|4287|4286.5|0
1635933850000|2021-11-03 10:04:10|4287|4286.5|4287|4286.5|4287.5|4287|4286.5|4286|0
1635933860000|2021-11-03 10:04:20|4286.5|4286|4286|4285.5|4286.5|4286.5|4286|4285.5|0
1635933870000|2021-11-03 10:04:30|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284|0
1635933880000|2021-11-03 10:04:40|4285.5|4285|4286|4285.5|4286|4285.5|4285|4284.5|0
1635933890000|2021-11-03 10:04:50|4286.5|4286|4286|4285.5|4286.5|4286|4285.5|4284.5|0
1635933900000|2021-11-03 10:05:00|4285.5|4285|4285|4284.5|4286|4285|4285|4284.5|0
1635933910000|2021-11-03 10:05:10|4285.5|4285|4285|4284.5|4286|4285.5|4285|4284.5|0
1635933920000|2021-11-03 10:05:20|4284.5|4284|4285|4284.5|4285|4284.5|4283.5|4283|0
1635933930000|2021-11-03 10:05:30|4284.5|4284|4283.5|4282.5|4284.5|4284|4283.5|4282.5|0
1635933940000|2021-11-03 10:05:40|4284|4283|4285|4284.5|4286|4285.5|4283.5|4282.5|0
1635933950000|2021-11-03 10:05:50|4284.5|4284|4284.5|4283.5|4285|4284|4284|4283|0
1635933960000|2021-11-03 10:06:00|4284|4284|4282.5|4282|4284|4284|4282.5|4282|0
1635933970000|2021-11-03 10:06:10|4283|4282.5|4283.5|4282.5|4284.5|4283.5|4282.5|4282.5|0
1635933980000|2021-11-03 10:06:20|4283|4282|4282|4281|4283|4282|4281.5|4281|0
1635933990000|2021-11-03 10:06:30|4281.5|4281.5|4281|4280.5|4282|4281.5|4281|4280.5|0
1635934000000|2021-11-03 10:06:40|4281.5|4281|4283.5|4283|4284|4283.5|4281|4281|0
1635934010000|2021-11-03 10:06:50|4284|4282.5|4283|4282.5|4284|4282.5|4283|4282.5|0
1635934020000|2021-11-03 10:07:00|4283.5|4283|4285|4284|4285|4284.5|4283.5|4283|0
1635934030000|2021-11-03 10:07:10|4284.5|4283.5|4284|4283|4284.5|4283.5|4282.5|4281.5|0
1635934040000|2021-11-03 10:07:20|4284.5|4283.5|4285.5|4285|4285.5|4285|4284.5|4283.5|0
1635934050000|2021-11-03 10:07:30|4285|4284.5|4285|4284.5|4285.5|4285|4285|4284|0
1635934060000|2021-11-03 10:07:40|4285.5|4285|4285.5|4285|4286|4285|4285.5|4285|0
1635934070000|2021-11-03 10:07:50|4285|4284.5|4285|4284.5|4285|4284.5|4284.5|4284|0
1635934080000|2021-11-03 10:08:00|4285.5|4285|4285.5|4284.5|4286|4285|4284.5|4284|0
1635934090000|2021-11-03 10:08:10|4285|4284|4284.5|4284|4285.5|4285|4284.5|4284|0
1635934100000|2021-11-03 10:08:20|4285|4284.5|4286|4285.5|4286.5|4285.5|4285|4284.5|0
1635934110000|2021-11-03 10:08:30|4286.5|4286|4286|4285.5|4286.5|4286|4285.5|4285|0
1635934120000|2021-11-03 10:08:40|4286.5|4286|4286.5|4285.5|4287|4286.5|4285.5|4285|0
1635934130000|2021-11-03 10:08:50|4286|4286|4286|4285.5|4286.5|4286|4285.5|4285|0
1635934140000|2021-11-03 10:09:00|4286.5|4286|4286.5|4286|4286.5|4286|4286|4285.5|0
1635934150000|2021-11-03 10:09:10|4287|4286.5|4289.5|4289|4290|4289|4287|4286.5|0
1635934160000|2021-11-03 10:09:20|4290|4289.5|4292|4291.5|4292|4291.5|4290|4289.5|0
1635934170000|2021-11-03 10:09:30|4292.5|4292|4293|4292.5|4293|4292.5|4292.5|4291.5|0
1635934180000|2021-11-03 10:09:40|4293.5|4292|4294.5|4293.5|4294.5|4294|4293.5|4292|0
1635934190000|2021-11-03 10:09:50|4294|4293|4294|4293.5|4294.5|4293.5|4294|4293|0
1635934200000|2021-11-03 10:10:00|4294.5|4293|4295.5|4294.5|4295.5|4294.5|4293|4292.5|0
1635934210000|2021-11-03 10:10:10|4295|4295|4296.5|4295.5|4296.5|4296|4295|4295|0
1635934220000|2021-11-03 10:10:20|4296|4295|4297.5|4296.5|4297.5|4297|4296|4295|0
1635934230000|2021-11-03 10:10:30|4298|4297|4298|4297.5|4298|4297.5|4297.5|4297|0
1635934240000|2021-11-03 10:10:40|4298.5|4297|4298|4297.5|4299.5|4298.5|4297.5|4297|0
1635934250000|2021-11-03 10:10:50|4297.5|4297|4298|4297|4298|4297|4297|4296|0
1635934270000|2021-11-03 10:11:10|4297.5|4296.5|4299|4298.5|4299.5|4298.5|4297.5|4296.5|0
1635934280000|2021-11-03 10:11:20|4299.5||4299.5||4299.5||4299.5||0
1635934290000|2021-11-03 10:11:30|4299||4299.5||4299.5||4299||0
1635934310000|2021-11-03 10:11:50|4300|4299|4298.5|4297.5|4300|4299.5|4298.5|4297|0
1635934320000|2021-11-03 10:12:00||4297||4297||4297.5||4297|0
1635934330000|2021-11-03 10:12:10|4298|4296.5|4297.5|4296.5|4298|4297|4297.5|4296.5|0
1635934340000|2021-11-03 10:12:20|4297|4297|4294.5|4294|4297|4297|4294.5|4294|0
1635934350000|2021-11-03 10:12:30|4295|4294.5|4294.5|4293.5|4295|4294.5|4293.5|4293|0
1635934360000|2021-11-03 10:12:40|4295||4294.5||4295||4294.5||0
1635934370000|2021-11-03 10:12:50|4294|4293|4294.5|4293.5|4294.5|4293.5|4293.5|4293|0
1635934380000|2021-11-03 10:13:00|4294|4293|4291.5|4291|4294.5|4293|4291.5|4291|0
1635934390000|2021-11-03 10:13:10|4291|4290.5|4290.5|4290|4291|4291|4290.5|4290|0
1635934400000|2021-11-03 10:13:20||4289.5||4290||4290||4289.5|0
1635934410000|2021-11-03 10:13:30|4291|4290.5|4291.5|4290|4292.5|4292|4291|4290|0
1635934420000|2021-11-03 10:13:40|4291|4289.5|4290|4289|4291|4289.5|4289.5|4289|0
1635934430000|2021-11-03 10:13:50|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290.5|4289|0
1635934440000|2021-11-03 10:14:00|4290|4290|4290|4289.5|4290.5|4290|4290|4289.5|0
1635934450000|2021-11-03 10:14:10||4289||4289||4289||4289|0
1635934460000|2021-11-03 10:14:20|4289.5|4289.5|4289.5|4289|4290|4289.5|4288.5|4288|0
1635934470000|2021-11-03 10:14:30|4290|4289.5|4288|4287.5|4290|4289.5|4288|4287.5|0
1635934480000|2021-11-03 10:14:40|4288.5|4288|4289.5|4288.5|4289.5|4288.5|4288|4287.5|0
1635934490000|2021-11-03 10:14:50|4289|4288|4289|4288|4289|4289|4288.5|4288|0
1635934500000|2021-11-03 10:15:00|4288.5|4288.5|4291|4290|4291|4290|4288.5|4288.5|0
1635934510000|2021-11-03 10:15:10|4290.5|4290.5|4291.5|4291|4292|4291.5|4290.5|4290.5|0
1635934520000|2021-11-03 10:15:20|4292|4290.5|4291.5|4290.5|4292|4290.5|4291.5|4290.5|0
1635934530000|2021-11-03 10:15:30|4292||4291||4292||4291||0
1635934540000|2021-11-03 10:15:40|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|0
1635934550000|2021-11-03 10:15:50|4291.5|4291|4291.5|4291|4292|4291.5|4291|4290.5|0
1635934560000|2021-11-03 10:16:00|4291|4290.5|4291|4290|4291.5|4291|4291|4290|0
1635934570000|2021-11-03 10:16:10|4290.5|4290.5|4291|4290.5|4291.5|4290.5|4290.5|4290|0
1635934580000|2021-11-03 10:16:20|4291.5|4290|4291|4290.5|4291.5|4290.5|4291|4290|0
1635934590000|2021-11-03 10:16:30|4290.5|4290|4290|4289.5|4291|4290.5|4290|4289.5|0
1635934610000|2021-11-03 10:16:50|4290.5|4290|4291|4290|4291|4290|4290|4289.5|0
1635934620000|2021-11-03 10:17:00|4291.5|4290.5|4293|4292.5|4293.5|4292.5|4291.5|4290.5|0
1635934630000|2021-11-03 10:17:10|4293.5|4292|4293|4292.5|4293.5|4292.5|4293|4292|0
1635934640000|2021-11-03 10:17:20|4293.5|4292|4292|4291|4293.5|4292|4292|4291|0
1635934650000|2021-11-03 10:17:30|4291.5|4289.5|4292|4291|4292|4291.5|4290|4289|0
1635934660000|2021-11-03 10:17:40|4292.5|4291.5|4292|4291.5|4293|4292|4292|4291|0
1635934670000|2021-11-03 10:17:50|4291.5|4291|4291.5|4291|4291.5|4291.5|4291|4290.5|0
1635934680000|2021-11-03 10:18:00|4292|4290.5|4290.5|4290|4292|4290.5|4289.5|4289|0
1635934690000|2021-11-03 10:18:10|4291|4290.5|4291|4290|4291.5|4290.5|4291|4289.5|0
1635934700000|2021-11-03 10:18:20|4290.5|4290.5|4290|4289|4290.5|4290.5|4290|4289|0
1635934710000|2021-11-03 10:18:30|4289.5|4288.5|4288.5|4288|4289.5|4288.5|4288.5|4288|0
1635934720000|2021-11-03 10:18:40|4288|4287.5|4288|4287|4289|4288|4288|4287|0
1635934730000|2021-11-03 10:18:50|4287.5|4287.5|4287|4286.5|4288|4287.5|4287|4286.5|0
1635934740000|2021-11-03 10:19:00|4287.5|4287|4287.5|4286.5|4288|4287|4287|4286|0
1635934750000|2021-11-03 10:19:10|4287|4286|4287|4286.5|4287.5|4287|4286.5|4286|0
1635934760000|2021-11-03 10:19:20|4286.5|4286|4286|4285.5|4287|4286|4286|4285|0
1635934770000|2021-11-03 10:19:30|4286.5|4286|4288|4287.5|4288.5|4288|4286|4285|0
1635934780000|2021-11-03 10:19:40|4287.5|4287|4288|4287|4288|4287|4287|4286.5|0
1635934790000|2021-11-03 10:19:50|4288.5|4286.5|4286.5|4286|4288.5|4287|4286.5|4286|0
1635934800000|2021-11-03 10:20:00|4287|4285.5|4286.5|4286|4287|4286|4286.5|4285.5|0
1635934810000|2021-11-03 10:20:10|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|0
1635934820000|2021-11-03 10:20:20|4286.5|4286|4285.5|4285|4286.5|4286|4285|4284|0
1635934830000|2021-11-03 10:20:30|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|0
1635934840000|2021-11-03 10:20:40|4287|4286.5|4287|4286.5|4287|4286.5|4286.5|4286|0
1635934850000|2021-11-03 10:20:50|4286.5|4286|4286.5|4286|4287|4286.5|4286.5|4285.5|0
1635934860000|2021-11-03 10:21:00|4287|4286.5|4286|4285.5|4287|4286.5|4286|4285.5|0
1635934870000|2021-11-03 10:21:10|4285.5|4285|4286|4285.5|4286.5|4285.5|4285.5|4285|0
1635934880000|2021-11-03 10:21:20|4286.5||4286.5||4286.5||4286||0
1635934890000|2021-11-03 10:21:30|4287|4286|4287|4286|4287|4286.5|4286.5|4286|0
1635934900000|2021-11-03 10:21:40|4286.5|4286.5|4286.5|4285.5|4287|4286.5|4286.5|4285.5|0
1635934910000|2021-11-03 10:21:50|4286|4285|4285|4284.5|4286|4285|4285|4284.5|0
1635934920000|2021-11-03 10:22:00|4284.5|4284|4285|4284|4285.5|4284.5|4284.5|4284|0
1635934930000|2021-11-03 10:22:10|4285.5|4284.5|4286.5|4286|4286.5|4286|4285.5|4284|0
1635934940000|2021-11-03 10:22:20|4287|4286.5|4287|4286|4287|4286.5|4286.5|4286|0
1635934950000|2021-11-03 10:22:30|4286.5|4285.5|4286.5|4286|4287|4286.5|4286.5|4285.5|0
1635934960000|2021-11-03 10:22:40|4287|4285.5|4286.5|4285.5|4287|4286|4286.5|4285|0
1635934970000|2021-11-03 10:22:50|4286|4286|4285|4284.5|4286|4286|4284.5|4283.5|0
1635934980000|2021-11-03 10:23:00|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283|0
1635934990000|2021-11-03 10:23:10|4284.5|4284|4286|4285|4286|4285|4284|4283.5|0
1635935000000|2021-11-03 10:23:20|4285.5|4285.5|4286.5|4285.5|4286.5|4285.5|4285.5|4285.5|0
1635935010000|2021-11-03 10:23:30|4286|4286|4286.5|4285.5|4286.5|4286|4285.5|4285|0
1635935020000|2021-11-03 10:23:40|4287|4286|4287.5|4286.5|4287.5|4287|4287|4286|0
1635935030000|2021-11-03 10:23:50|4287|4287|4286.5|4285.5|4287|4287|4286.5|4285.5|0
1635935040000|2021-11-03 10:24:00|4287|4286|4287.5|4286.5|4287.5|4286.5|4286.5|4285.5|0
1635935050000|2021-11-03 10:24:10|4288|4287|4288.5|4288|4288.5|4288|4287.5|4287|0
1635935060000|2021-11-03 10:24:20|4288|4287.5|4288|4287.5|4288.5|4287.5|4288|4287|0
1635935070000|2021-11-03 10:24:30|4288.5|4287|4288.5|4287.5|4288.5|4287.5|4288.5|4287|0
1635935080000|2021-11-03 10:24:40|4288|4288|4290|4289|4290|4289|4288|4287|0
1635935090000|2021-11-03 10:24:50|4289.5|4288.5|4289.5|4288.5|4289.5|4289|4289|4288.5|0
1635935100000|2021-11-03 10:25:00|4289|4289|4290|4289|4290|4289|4289|4288.5|0
1635935110000|2021-11-03 10:25:10|4289.5|4288.5|4289.5|4288.5|4290|4289|4289|4288.5|0
1635935120000|2021-11-03 10:25:20|4289|4289|4289|4288|4289.5|4289|4288|4287.5|0
1635935130000|2021-11-03 10:25:30||4287.5||4288||4288||4287.5|0
1635935140000|2021-11-03 10:25:40|4288.5|4287.5|4289|4288.5|4289|4288.5|4288|4287.5|0
1635935150000|2021-11-03 10:25:50|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|0
1635935160000|2021-11-03 10:26:00|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288|0
1635935170000|2021-11-03 10:26:10|4288.5|4288|4289|4288.5|4289.5|4289|4288.5|4288|0
1635935180000|2021-11-03 10:26:20|4289.5|4288|4289|4288|4289.5|4288.5|4289|4288|0
1635935190000|2021-11-03 10:26:30||4288.5||4288||4288.5||4288|0
1635935200000|2021-11-03 10:26:40||4288.5||4288.5||4288.5||4288|0
1635935210000|2021-11-03 10:26:50|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|0
1635935220000|2021-11-03 10:27:00|4289.5|4288|4289|4288|4289.5|4288|4289|4288|0
1635935230000|2021-11-03 10:27:10|4288.5|4287.5|4286.5|4286|4288.5|4288|4286.5|4286|0
1635935240000|2021-11-03 10:27:20|4287|4285.5|4285|4284.5|4287|4285.5|4285|4284.5|0
1635935250000|2021-11-03 10:27:30|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284|0
1635935260000|2021-11-03 10:27:40|4285.5|4285|4287.5|4286.5|4287.5|4286.5|4285|4284.5|0
1635935270000|2021-11-03 10:27:50|4287|4286|4287.5|4286.5|4287.5|4287|4287|4286|0
1635935280000|2021-11-03 10:28:00|4287|4286|4287.5|4287|4288|4287.5|4286.5|4286|0
1635935290000|2021-11-03 10:28:10|4287|4286.5|4287|4286.5|4287.5|4287|4287|4286.5|0
1635935300000|2021-11-03 10:28:20|4287.5|4287|4287.5|4287|4287.5|4287|4287|4286.5|0
1635935310000|2021-11-03 10:28:30|4287|4286.5|4286.5|4286|4287|4286.5|4286|4285.5|0
1635935320000|2021-11-03 10:28:40|4286|4285.5|4287|4286|4287|4286|4286|4285.5|0
1635935330000|2021-11-03 10:28:50||4286.5||4286||4286.5||4286|0
1635935340000|2021-11-03 10:29:00|4287.5|4286.5|4287|4286.5|4288.5|4287.5|4287|4286.5|0
1635935350000|2021-11-03 10:29:10|4286.5|4286|4287|4286|4287|4286|4286.5|4286|0
1635935360000|2021-11-03 10:29:20|4286|4285.5|4286|4285.5|4286.5|4285.5|4286|4285.5|0
1635935370000|2021-11-03 10:29:30|4286.5||4286||4286.5||4286||0
1635935380000|2021-11-03 10:29:40|4285.5|4285|4285.5|4285|4285.5|4285|4285|4284|0
1635935390000|2021-11-03 10:29:50|4286|4285.5|4285.5|4285|4286.5|4285.5|4285.5|4284.5|0
1635935400000|2021-11-03 10:30:00|4286|4284.5|4284|4283|4286|4285.5|4284|4283|0
1635935410000|2021-11-03 10:30:10|4283.5|4282.5|4283|4282.5|4283.5|4282.5|4282.5|4282|0
1635935420000|2021-11-03 10:30:20|4283.5|4282|4282.5|4282|4283.5|4282|4282.5|4281.5|0
1635935430000|2021-11-03 10:30:30|4283|4282.5|4283.5|4283|4284|4283.5|4283|4282.5|0
1635935440000|2021-11-03 10:30:40|4284|4282.5|4284|4283.5|4284|4283.5|4283|4282|0
1635935450000|2021-11-03 10:30:50|4284.5|4283|4284|4283|4284.5|4283|4284|4283|0
1635935470000|2021-11-03 10:31:10||4283.5||4283.5||4283.5||4283.5|0
1635935480000|2021-11-03 10:31:20|4283.5|4283|4283.5|4282.5|4284|4283.5|4283.5|4282.5|0
1635935490000|2021-11-03 10:31:30|4284|4283|4284.5|4284|4284.5|4284|4284|4282.5|0
1635935500000|2021-11-03 10:31:40|4285|4284.5|4285|4284|4285.5|4284.5|4285|4284|0
1635935510000|2021-11-03 10:31:50|4284.5|4283.5|4284.5|4284|4285|4284.5|4284.5|4283.5|0
1635935520000|2021-11-03 10:32:00|4284|4283.5|4283|4282.5|4284|4283.5|4283|4282.5|0
1635935530000|2021-11-03 10:32:10|4283.5|4282|4284|4283|4284.5|4284|4283.5|4282|0
1635935540000|2021-11-03 10:32:20|4283.5|4283.5|4284|4283.5|4284.5|4284|4283.5|4283.5|0
1635935550000|2021-11-03 10:32:30|4284.5|4284|4283.5|4283|4284.5|4284|4283.5|4283|0
1635935560000|2021-11-03 10:32:40|4284||4284||4284||4284||0
1635935570000|2021-11-03 10:32:50|4283.5|4283.5|4283.5|4283|4283.5|4283.5|4283.5|4283|0
1635935580000|2021-11-03 10:33:00|4283|4282.5|4283|4282|4283.5|4282.5|4283|4282|0
1635935590000|2021-11-03 10:33:10|4282.5|4282.5|4282.5|4282|4282.5|4282.5|4282.5|4282|0
1635935600000|2021-11-03 10:33:20||4281.5||4281.5||4282||4281.5|0
1635935610000|2021-11-03 10:33:30|4282|4282|4282|4281.5|4282|4282|4282|4281.5|0
1635935620000|2021-11-03 10:33:40|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|0
1635935630000|2021-11-03 10:33:50|4281.5|4281|4282|4281|4282|4281|4281.5|4281|0
1635935640000|2021-11-03 10:34:00|4281.5|4281.5|4281.5|4281|4281.5|4281.5|4281.5|4281|0
1635935650000|2021-11-03 10:34:10|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|0
1635935660000|2021-11-03 10:34:20|4281.5|4281|4281.5|4281|4282|4281|4281.5|4280.5|0
1635935670000|2021-11-03 10:34:30|4281|4280.5|4281|4280.5|4281|4281|4281|4280.5|0
1635935690000|2021-11-03 10:34:50|4281.5||4281||4281.5||4281||0
1635935700000|2021-11-03 10:35:00|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|0
1635935710000|2021-11-03 10:35:10|4280.5|4280|4280.5|4280|4281|4280|4280.5|4280|0
1635935720000|2021-11-03 10:35:20|4281|4280.5|4281|4280.5|4281|4280.5|4280.5|4280|0
1635935730000|2021-11-03 10:35:30|4280.5|4280|4280.5|4280|4280.5|4280.5|4280|4279.5|0
1635935740000|2021-11-03 10:35:40|4281|4280.5|4282.5|4281.5|4282.5|4281.5|4281|4280.5|0
1635935750000|2021-11-03 10:35:50|4282|4282|4282.5|4281.5|4282.5|4282|4282|4281.5|0
1635935760000|2021-11-03 10:36:00|4282|4281|4281.5|4280.5|4282|4281|4281.5|4280.5|0
1635935770000|2021-11-03 10:36:10|4281|4281|4282|4281|4282.5|4281.5|4281|4281|0
1635935780000|2021-11-03 10:36:20|4281.5|4280.5|4282|4281|4282|4281|4281|4280.5|0
1635935790000|2021-11-03 10:36:30|4282.5|4281.5|4284.5|4284|4284.5|4284|4282.5|4281.5|0
1635935800000|2021-11-03 10:36:40|4284|4283.5|4282.5|4282|4284|4283.5|4282.5|4282|0
1635935810000|2021-11-03 10:36:50|4283|4282.5|4282.5|4281.5|4283|4282.5|4282.5|4281.5|0
1635935830000|2021-11-03 10:37:10|4283|4282|4283|4282.5|4283|4282.5|4283|4281.5|0
1635935840000|2021-11-03 10:37:20|4282.5|4282|4283|4282|4283.5|4282.5|4282.5|4282|0
1635935850000|2021-11-03 10:37:30|4283.5|4282.5|4284|4283.5|4284.5|4284|4283.5|4282|0
1635935860000|2021-11-03 10:37:40|4284.5|4283|4284|4283.5|4284.5|4283.5|4284|4283|0
1635935870000|2021-11-03 10:37:50|4284.5|4284|4285|4284.5|4285.5|4284.5|4284.5|4284|0
1635935880000|2021-11-03 10:38:00|4285.5|4284|4286|4285.5|4286.5|4286|4285.5|4284|0
1635935890000|2021-11-03 10:38:10|4285.5|4285|4286|4285|4286.5|4285.5|4285.5|4285|0
1635935900000|2021-11-03 10:38:20|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|0
1635935910000|2021-11-03 10:38:30|4285|4285|4285|4284.5|4285.5|4285|4285|4284.5|0
1635935920000|2021-11-03 10:38:40|4284.5|4284|4284.5|4284|4285|4284.5|4284.5|4284|0
1635935930000|2021-11-03 10:38:50|4284|4283.5|4286|4285.5|4286.5|4285.5|4284|4283.5|0
1635935940000|2021-11-03 10:39:00|4286.5|4286|4287|4286.5|4287|4286.5|4286|4286|0
1635935950000|2021-11-03 10:39:10||4286||4286.5||4286.5||4286|0
1635935960000|2021-11-03 10:39:20||4286||4286||4286||4286|0
1635935970000|2021-11-03 10:39:30|4287.5|4286.5|4287.5|4287|4288.5|4287.5|4287.5|4286.5|0
1635935980000|2021-11-03 10:39:40|4287|4286.5|4287|4286|4287.5|4286.5|4287|4286|0
1635935990000|2021-11-03 10:39:50|4287.5|4286.5|4288.5|4288|4289|4288.5|4287|4286.5|0
1635936000000|2021-11-03 10:40:00|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4286.5|0
1635936010000|2021-11-03 10:40:10|4288|4287.5|4288.5|4288|4289|4288.5|4288|4287.5|0
1635936020000|2021-11-03 10:40:20|4288|4287.5|4287.5|4287|4288.5|4287.5|4287|4286.5|0
1635936030000|2021-11-03 10:40:30|4287|4286.5|4288|4287.5|4288|4287.5|4287|4286|0
1635936040000|2021-11-03 10:40:40|4288.5|4288|4289.5|4288.5|4290|4289|4288.5|4288|0
1635936050000|2021-11-03 10:40:50|4289||4289||4289||4289||0
1635936060000|2021-11-03 10:41:00|4289.5|4288|4289.5|4288.5|4289.5|4289|4288.5|4288|0
1635936070000|2021-11-03 10:41:10|4289|4288|4289.5|4288.5|4289.5|4288.5|4288|4287.5|0
1635936080000|2021-11-03 10:41:20|4289|4289|4289|4288|4289|4289|4288.5|4288|0
1635936090000|2021-11-03 10:41:30|4288.5|4288.5|4288|4287.5|4288.5|4288.5|4288|4287.5|0
1635936100000|2021-11-03 10:41:40|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|0
1635936110000|2021-11-03 10:41:50|4288|4287.5|4289.5|4289|4289.5|4289|4287.5|4287|0
1635936120000|2021-11-03 10:42:00|4289|4288.5|4289|4288.5|4289.5|4288.5|4287.5|4287|0
1635936130000|2021-11-03 10:42:10|4289.5|4288|4289.5|4289|4290|4289.5|4289|4288|0
1635936140000|2021-11-03 10:42:20|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|0
1635936150000|2021-11-03 10:42:30|4289|4288.5|4289.5|4288.5|4290|4289|4289|4288.5|0
1635936160000|2021-11-03 10:42:40|4289||4289||4289||4289||0
1635936170000|2021-11-03 10:42:50|4288.5|4288|4289.5|4288.5|4290|4289.5|4288.5|4288|0
1635936180000|2021-11-03 10:43:00|4290|4289|4290.5|4289.5|4291|4290.5|4290|4289|0
1635936190000|2021-11-03 10:43:10|4290|4289|4290|4289|4290.5|4289|4289.5|4289|0
1635936200000|2021-11-03 10:43:20|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|0
1635936220000|2021-11-03 10:43:40||4289||4288.5||4289||4288.5|0
1635936230000|2021-11-03 10:43:50|4289|4288|4288|4287.5|4289|4288|4288|4287.5|0
1635936240000|2021-11-03 10:44:00|4288.5|4288|4289.5|4288.5|4289.5|4288.5|4288|4287.5|0
1635936250000|2021-11-03 10:44:10|4289|4288|4289|4288|4289|4288.5|4288.5|4288|0
1635936260000|2021-11-03 10:44:20||4288.5||4288.5||4288.5||4288.5|0
1635936270000|2021-11-03 10:44:30|4288.5|4288|4288.5|4288|4289|4288|4288.5|4288|0
1635936280000|2021-11-03 10:44:40|4288|4287.5|4288.5|4288|4289|4288|4288|4287.5|0
1635936290000|2021-11-03 10:44:50|4288|4287.5|4288|4287.5|4288|4288|4288|4287.5|0
1635936300000|2021-11-03 10:45:00|4287.5|4287|4286|4285.5|4287.5|4287|4286|4285.5|0
1635936310000|2021-11-03 10:45:10|4285.5|4285|4285.5|4285|4286|4285|4285.5|4285|0
1635936320000|2021-11-03 10:45:20|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|0
1635936330000|2021-11-03 10:45:30|4285.5|4285.5|4286|4285|4286|4285.5|4285.5|4285|0
1635936340000|2021-11-03 10:45:40|4285.5|4285.5|4286|4285.5|4286|4285.5|4285.5|4285.5|0
1635936350000|2021-11-03 10:45:50||4285||4285.5||4285.5||4285|0
1635936360000|2021-11-03 10:46:00|4286.5|4286|4285.5|4284.5|4286.5|4286|4285|4284.5|0
1635936370000|2021-11-03 10:46:10|4286|4285|4286|4285|4286|4285|4285.5|4285|0
1635936380000|2021-11-03 10:46:20|4285.5|4284.5|4285.5|4285|4285.5|4285|4285.5|4284.5|0
1635936390000|2021-11-03 10:46:30|4285|4284.5|4285|4284.5|4285.5|4285|4285|4284.5|0
1635936400000|2021-11-03 10:46:40|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|0
1635936410000|2021-11-03 10:46:50|4284.5|4284|4284.5|4284|4285|4284.5|4284.5|4283.5|0
1635936420000|2021-11-03 10:47:00|4285|4284.5|4286|4285|4286.5|4286|4285|4284.5|0
1635936430000|2021-11-03 10:47:10|4285.5|4284.5|4286|4285.5|4286|4285.5|4285|4284|0
1635936440000|2021-11-03 10:47:20|4285.5|4285|4285.5|4285|4286|4285.5|4285.5|4285|0
1635936450000|2021-11-03 10:47:30|4286|4285.5|4286|4285.5|4286|4285.5|4285.5|4285.5|0
1635936460000|2021-11-03 10:47:40|4286.5|4285|4288|4287|4288|4287|4286.5|4285|0
1635936470000|2021-11-03 10:47:50|4287.5|4287.5|4287|4286.5|4288.5|4288|4287|4286.5|0
1635936480000|2021-11-03 10:48:00|4286.5|4286|4287|4286.5|4287|4286.5|4286|4285.5|0
1635936490000|2021-11-03 10:48:10|4286.5|4286|4286.5|4286|4286.5|4286.5|4286.5|4286|0
1635936500000|2021-11-03 10:48:20|4287|4286.5|4286.5|4285.5|4287|4286.5|4286.5|4285.5|0
1635936510000|2021-11-03 10:48:30|4286||4286||4286||4286||0
1635936520000|2021-11-03 10:48:40|4285.5|4285|4285.5|4284.5|4285.5|4285|4285.5|4284.5|0
1635936530000|2021-11-03 10:48:50|4285|4285|4285|4284.5|4285|4285|4285|4284.5|0
1635936540000|2021-11-03 10:49:00|4284.5|4284|4285|4284|4285|4284.5|4284.5|4284|0
1635936550000|2021-11-03 10:49:10|4284.5||4284.5||4284.5||4284.5||0
1635936570000|2021-11-03 10:49:30|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4282.5|0
1635936580000|2021-11-03 10:49:40|4284|4283.5|4284|4283.5|4284.5|4284|4283.5|4283|0
1635936590000|2021-11-03 10:49:50|4284.5|4283|4284|4283.5|4284.5|4283.5|4284|4283|0
1635936600000|2021-11-03 10:50:00|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4282.5|0
1635936610000|2021-11-03 10:50:10|4283|4282.5|4282|4281|4283|4283|4282|4281|0
1635936620000|2021-11-03 10:50:20|4281.5|4280.5|4280.5|4280|4281.5|4280.5|4280.5|4280|0
1635936630000|2021-11-03 10:50:30|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|0
1635936640000|2021-11-03 10:50:40|4280.5|4280.5|4280.5|4280|4280.5|4280.5|4280.5|4280|0
1635936650000|2021-11-03 10:50:50|4281|4280.5|4281|4280.5|4281|4280.5|4280.5|4280.5|0
1635936660000|2021-11-03 10:51:00|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280|0
1635936670000|2021-11-03 10:51:10|4281.5|4281|4282.5|4282|4282.5|4282|4281|4280.5|0
1635936680000|2021-11-03 10:51:20|4282|4281.5|4282|4281|4282|4281.5|4281.5|4281|0
1635936690000|2021-11-03 10:51:30|4281.5|4281.5|4282|4281|4282|4281.5|4281.5|4281|0
1635936700000|2021-11-03 10:51:40|4282.5|4281.5|4282|4281.5|4282.5|4282|4281.5|4281|0
1635936710000|2021-11-03 10:51:50||4281||4281||4281.5||4281|0
1635936720000|2021-11-03 10:52:00|4281.5|4281.5|4281|4280.5|4281.5|4281.5|4281|4280.5|0
1635936730000|2021-11-03 10:52:10|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|0
1635936740000|2021-11-03 10:52:20|4282|4281|4282.5|4282|4283|4282|4282|4280.5|0
1635936750000|2021-11-03 10:52:30|4283|4282.5|4283|4282.5|4284|4283.5|4282.5|4282|0
1635936760000|2021-11-03 10:52:40|4283.5|4283|4282.5|4282|4283.5|4283|4282.5|4282|0
1635936770000|2021-11-03 10:52:50|4283|4281.5|4282|4281|4283|4281.5|4282|4281|0
1635936780000|2021-11-03 10:53:00|4282.5|4281.5|4283.5|4283|4283.5|4283|4282.5|4281.5|0
1635936790000|2021-11-03 10:53:10|4283|4282.5|4283|4282.5|4283.5|4282.5|4282.5|4281.5|0
1635936800000|2021-11-03 10:53:20|4282.5|4282|4284|4283|4284|4283.5|4282.5|4282|0
1635936810000|2021-11-03 10:53:30|4283.5|4283.5|4284|4283|4284|4283.5|4283.5|4283|0
1635936820000|2021-11-03 10:53:40||4283.5||4283.5||4283.5||4283.5|0
1635936830000|2021-11-03 10:53:50|4283.5|4283|4283.5|4283|4284|4283|4283.5|4283|0
1635936840000|2021-11-03 10:54:00|4284|4282.5|4283.5|4282|4284|4282.5|4283.5|4282|0
1635936850000|2021-11-03 10:54:10||4282.5||4282.5||4282.5||4282.5|0
1635936860000|2021-11-03 10:54:20|4284|4283|4285.5|4284.5|4286|4284.5|4284|4283|0
1635936870000|2021-11-03 10:54:30|4285|4284|4285|4284.5|4285|4284.5|4284.5|4284|0
1635936880000|2021-11-03 10:54:40|4284.5|4284|4284.5|4284|4285|4284.5|4284.5|4284|0
1635936890000|2021-11-03 10:54:50|4284|4283.5|4284|4283|4284|4283.5|4283.5|4283|0
1635936900000|2021-11-03 10:55:00|4284.5|4283.5|4284.5|4283.5|4284.5|4284|4284|4283|0
1635936910000|2021-11-03 10:55:10|4284|4284|4284.5|4283.5|4285|4284.5|4284|4283.5|0
1635936920000|2021-11-03 10:55:20|4284|4284|4284|4283.5|4284.5|4284|4284|4283.5|0
1635936930000|2021-11-03 10:55:30|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|0
1635936940000|2021-11-03 10:55:40|4283.5|4283|4284|4283|4284|4283.5|4283|4282.5|0
1635936950000|2021-11-03 10:55:50|4283.5|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|0
1635936960000|2021-11-03 10:56:00|4283|4282|4283|4282|4283|4282.5|4283|4282|0
1635936970000|2021-11-03 10:56:10|4282.5||4282.5||4282.5||4282.5||0
1635936980000|2021-11-03 10:56:20|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|0
1635937010000|2021-11-03 10:56:50|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|0
1635937020000|2021-11-03 10:57:00|4282.5||4282||4282.5||4282||0
1635937030000|2021-11-03 10:57:10|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|0
1635937040000|2021-11-03 10:57:20|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|0
1635937050000|2021-11-03 10:57:30|4283|4282.5|4286|4285.5|4286.5|4285.5|4282.5|4282|0
1635937060000|2021-11-03 10:57:40|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|0
1635937070000|2021-11-03 10:57:50|4285.5|4285|4285.5|4284.5|4286|4285.5|4285.5|4284.5|0
1635937080000|2021-11-03 10:58:00|4286|4285|4286|4285|4286|4285.5|4286|4284.5|0
1635937090000|2021-11-03 10:58:10|4285.5||4285.5||4285.5||4285.5||0
1635937100000|2021-11-03 10:58:20|4286|4284.5|4284.5|4284|4286|4285|4284.5|4284|0
1635937110000|2021-11-03 10:58:30|4285|4284.5|4284.5|4284|4285.5|4284.5|4284.5|4284|0
1635937120000|2021-11-03 10:58:40|4284|4283.5|4284|4283|4284|4283.5|4284|4283|0
1635937130000|2021-11-03 10:58:50|4283.5|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|0
1635937140000|2021-11-03 10:59:00|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|0
1635937150000|2021-11-03 10:59:10|4285|4284|4285|4284.5|4285|4284.5|4285|4284|0
1635937160000|2021-11-03 10:59:20|4284.5|4284|4285.5|4284.5|4285.5|4284.5|4284.5|4284|0
1635937170000|2021-11-03 10:59:30|4286.5|4285|4285.5|4284.5|4286.5|4286|4285|4284.5|0
1635937180000|2021-11-03 10:59:40||4285||4284.5||4285||4284.5|0
1635937200000|2021-11-03 11:00:00|4285|4284|4284|4283|4285|4284|4283.5|4283|0
1635937210000|2021-11-03 11:00:10|4284.5|4283.5|4284|4283.5|4284.5|4284|4283.5|4283|0
1635937220000|2021-11-03 11:00:20|4284.5|4284|4283|4282.5|4284.5|4284|4283|4282|0
1635937230000|2021-11-03 11:00:30|4283.5|4283|4283.5|4283|4284|4283|4283|4283|0
1635937240000|2021-11-03 11:00:40|4284||4283.5||4284||4283.5||0
1635937250000|2021-11-03 11:00:50|4283|4282.5|4283.5|4283|4284|4283.5|4283|4282.5|0
1635937260000|2021-11-03 11:01:00|4283|4282.5|4282|4281.5|4283.5|4282.5|4282|4281.5|0
1635937270000|2021-11-03 11:01:10|4281.5|4281|4282.5|4281.5|4282.5|4281.5|4281.5|4281|0
1635937280000|2021-11-03 11:01:20|4283|4282|4283|4282|4283|4282.5|4282.5|4282|0
1635937290000|2021-11-03 11:01:30|4282.5||4282.5||4282.5||4282.5||0
1635937300000|2021-11-03 11:01:40|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|0
1635937320000|2021-11-03 11:02:00|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|0
1635937330000|2021-11-03 11:02:10|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|0
1635937340000|2021-11-03 11:02:20|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|0
1635937350000|2021-11-03 11:02:30|4281||4281.5||4281.5||4281||0
1635937360000|2021-11-03 11:02:40|4281||4281||4281.5||4281||0
1635937390000|2021-11-03 11:03:10|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|0
1635937400000|2021-11-03 11:03:20|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|0
1635937420000|2021-11-03 11:03:40|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|0
1635937430000|2021-11-03 11:03:50|4280|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|0
1635937440000|2021-11-03 11:04:00|4280.5|4280|4283|4282.5|4283|4282.5|4280.5|4280|0
1635937450000|2021-11-03 11:04:10|4282.5|4282|4283|4282.5|4283|4282.5|4282|4281.5|0
1635937460000|2021-11-03 11:04:20|4283.5|4283|4283.5|4283|4284.5|4284|4283.5|4282.5|0
1635937470000|2021-11-03 11:04:30|4284|4282.5|4284|4283.5|4284.5|4284|4284|4282.5|0
1635937480000|2021-11-03 11:04:40|4283.5|4283|4284.5|4283.5|4284.5|4284|4283.5|4283|0
1635937490000|2021-11-03 11:04:50|4285|4284|4284.5|4284|4285|4284|4284.5|4283.5|0
1635937500000|2021-11-03 11:05:00|4284|4283.5|4283.5|4283|4284.5|4284|4283.5|4283|0
1635937510000|2021-11-03 11:05:10|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|0
1635937520000|2021-11-03 11:05:20|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|0
1635937530000|2021-11-03 11:05:30|4282|4281.5|4281.5|4281|4282|4281.5|4281|4280.5|0
1635937540000|2021-11-03 11:05:40|4282|4281.5|4281.5|4280.5|4282|4281.5|4280.5|4279.5|0
1635937550000|2021-11-03 11:05:50|4281|4281|4281.5|4281|4281.5|4281|4281|4280|0
1635937560000|2021-11-03 11:06:00|4282|4280.5|4282.5|4282|4282.5|4282|4281.5|4280.5|0
1635937570000|2021-11-03 11:06:10|4283|4282.5|4282|4281|4283|4282.5|4281.5|4281|0
1635937580000|2021-11-03 11:06:20|4281.5|4281.5|4282.5|4281.5|4282.5|4282|4281.5|4281.5|0
1635937590000|2021-11-03 11:06:30|4283|4282|4282.5|4282|4283|4282|4282.5|4281.5|0
1635937600000|2021-11-03 11:06:40|4283|4281.5|4282.5|4282|4283|4282|4282.5|4281.5|0
1635937610000|2021-11-03 11:06:50|4282|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|0
1635937620000|2021-11-03 11:07:00|4282.5|4282|4282.5|4281.5|4282.5|4282|4282|4281.5|0
1635937630000|2021-11-03 11:07:10|4282|4282|4282.5|4281.5|4282.5|4282|4282|4281.5|0
1635937640000|2021-11-03 11:07:20|4282|4282|4282|4281.5|4282|4282|4282|4281.5|0
1635937650000|2021-11-03 11:07:30|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|0
1635937660000|2021-11-03 11:07:40|4281.5|4281|4281|4280|4281.5|4281|4280.5|4280|0
1635937670000|2021-11-03 11:07:50|4281.5|4280.5|4283|4282|4283|4282.5|4281.5|4280.5|0
1635937680000|2021-11-03 11:08:00|4283.5|4282.5|4282.5|4282|4283.5|4283|4282.5|4282|0
1635937690000|2021-11-03 11:08:10|4282|4281.5|4282.5|4282|4282.5|4282|4282|4281|0
1635937700000|2021-11-03 11:08:20|4283|4282.5|4284|4283.5|4284.5|4283.5|4283|4282.5|0
1635937710000|2021-11-03 11:08:30|4284.5|4283|4284.5|4283.5|4284.5|4283.5|4284|4283|0
1635937720000|2021-11-03 11:08:40|4284|4283|4283.5|4283|4284.5|4283|4283.5|4283|0
1635937730000|2021-11-03 11:08:50|4284|4282.5|4283|4282.5|4284|4283|4283|4282.5|0
1635937740000|2021-11-03 11:09:00|4282.5|4282|4282.5|4282|4282.5|4282|4282|4281.5|0
1635937750000|2021-11-03 11:09:10|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|0
1635937760000|2021-11-03 11:09:20|4281|4280.5|4281|4280.5|4281.5|4280.5|4281|4280|0
1635937770000|2021-11-03 11:09:30|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|0
1635937780000|2021-11-03 11:09:40|4281|4280.5|4282|4281|4282|4281|4281|4280.5|0
1635937790000|2021-11-03 11:09:50|4281.5|4280.5|4280.5|4280|4281.5|4280.5|4280.5|4280|0
1635937800000|2021-11-03 11:10:00|4281||4281||4281||4280.5||0
1635937810000|2021-11-03 11:10:10|4280.5|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|0
1635937820000|2021-11-03 11:10:20|4280.5|4279|4279.5|4279|4280.5|4279|4279.5|4279|0
1635937840000|2021-11-03 11:10:40|4280|4279.5|4281|4280|4281|4280.5|4280|4279.5|0
1635937850000|2021-11-03 11:10:50|4281.5|4280.5|4281.5|4280.5|4282|4281|4281|4280.5|0
1635937860000|2021-11-03 11:11:00|4282|4281|4281|4280.5|4282|4281|4281|4280.5|0
1635937870000|2021-11-03 11:11:10|4281.5|4280|4281.5|4281|4282|4281|4281.5|4280|0
1635937880000|2021-11-03 11:11:20|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|0
1635937890000|2021-11-03 11:11:30|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|0
1635937900000|2021-11-03 11:11:40|4282|4281|4282|4281.5|4282.5|4282|4281.5|4281|0
1635937910000|2021-11-03 11:11:50|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|0
1635937920000|2021-11-03 11:12:00|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|0
1635937930000|2021-11-03 11:12:10|4283.5||4283||4283.5||4283||0
1635937940000|2021-11-03 11:12:20|4283.5|4282|4283|4282.5|4283.5|4282.5|4282.5|4282|0
1635937950000|2021-11-03 11:12:30|4282.5|4282|4282.5|4282|4282.5|4282.5|4282.5|4282|0
1635937960000|2021-11-03 11:12:40|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|0
1635937970000|2021-11-03 11:12:50|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|0
1635937980000|2021-11-03 11:13:00|4283|4282.5|4283|4282.5|4283.5|4283|4283|4282|0
1635937990000|2021-11-03 11:13:10|4283.5|4283|4283.5|4282.5|4284|4283.5|4283|4282.5|0
1635938000000|2021-11-03 11:13:20|4283|4282|4282|4281.5|4283|4282.5|4282|4281.5|0
1635938010000|2021-11-03 11:13:30|4282.5|4282|4282.5|4282|4282.5|4282|4282|4282|0
1635938020000|2021-11-03 11:13:40|4283|4282.5|4283|4282|4283|4282.5|4283|4282|0
1635938030000|2021-11-03 11:13:50|4283.5|4282.5|4285|4284|4285|4284.5|4283.5|4282.5|0
1635938040000|2021-11-03 11:14:00|4284.5|4283.5|4283.5|4283|4284.5|4283.5|4283.5|4283|0
1635938050000|2021-11-03 11:14:10|4284|4283.5|4284|4283.5|4284.5|4283.5|4284|4283|0
1635938060000|2021-11-03 11:14:20|4283.5|4283|4283.5|4283|4283.5|4283.5|4283.5|4283|0
1635938070000|2021-11-03 11:14:30|4283|4282.5|4283.5|4283|4284|4283.5|4283|4282.5|0
1635938080000|2021-11-03 11:14:40|4284|4282.5|4285|4284.5|4285.5|4284.5|4284|4282.5|0
1635938090000|2021-11-03 11:14:50|4285.5|4284|4285|4284.5|4285.5|4284.5|4285|4284|0
1635938100000|2021-11-03 11:15:00|4285.5|4284|4284|4283.5|4285.5|4284.5|4284|4283.5|0
1635938110000|2021-11-03 11:15:10|4284.5|4284|4285|4284.5|4285|4284.5|4284.5|4284|0
1635938120000|2021-11-03 11:15:20|4284.5|4284|4284.5|4283.5|4285|4284.5|4284.5|4283.5|0
1635938140000|2021-11-03 11:15:40|4284|4283|4283.5|4283|4284|4283|4283.5|4283|0
1635938150000|2021-11-03 11:15:50|4283|4282.5|4284|4283.5|4284|4283.5|4283|4282.5|0
1635938160000|2021-11-03 11:16:00|4284.5|4284|4284.5|4284|4285|4284.5|4284.5|4284|0
1635938170000|2021-11-03 11:16:10|4284|4283.5|4284.5|4283.5|4284.5|4284|4284|4283.5|0
1635938180000|2021-11-03 11:16:20|4284|4284|4284.5|4284|4284.5|4284|4284|4283.5|0
1635938190000|2021-11-03 11:16:30|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283|0
1635938200000|2021-11-03 11:16:40|4285|4284|4285|4284|4285|4284.5|4284.5|4284|0
1635938210000|2021-11-03 11:16:50|4285.5|4284.5|4286|4285.5|4286.5|4285.5|4285.5|4284.5|0
1635938220000|2021-11-03 11:17:00|4286.5|4286|4286.5|4286|4287|4286|4286|4285.5|0
1635938230000|2021-11-03 11:17:10|4287|4286.5|4287|4286|4287|4286.5|4286.5|4286|0
1635938240000|2021-11-03 11:17:20|4286.5|4285.5|4286.5|4286|4287|4286|4286.5|4285.5|0
1635938250000|2021-11-03 11:17:30|4286|4285.5|4286.5|4285.5|4286.5|4286|4286|4285.5|0
1635938270000|2021-11-03 11:17:50|4286|4285|4284.5|4284|4286|4285|4284.5|4283.5|0
1635938280000|2021-11-03 11:18:00||4283.5||4283.5||4283.5||4283.5|0
1635938290000|2021-11-03 11:18:10||4284||4284||4284||4284|0
1635938300000|2021-11-03 11:18:20|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|0
1635938310000|2021-11-03 11:18:30|4284|4283.5|4285.5|4285|4286|4285|4284|4283.5|0
1635938320000|2021-11-03 11:18:40|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4285.5|4285|0
1635938330000|2021-11-03 11:18:50|4287|4286|4287|4286.5|4287.5|4287|4286.5|4286|0
1635938340000|2021-11-03 11:19:00|4288|4287.5|4288|4287.5|4288.5|4288|4288|4287|0
1635938350000|2021-11-03 11:19:10|4288.5|4288|4292|4291.5|4292.5|4291.5|4288.5|4288|0
1635938360000|2021-11-03 11:19:20|4291.5|4291|4292.5|4291.5|4292.5|4291.5|4291.5|4291|0
1635938370000|2021-11-03 11:19:30|4293|4292.5|4292.5|4292|4293.5|4293|4292|4291.5|0
1635938380000|2021-11-03 11:19:40||4291.5||4291.5||4291.5||4291.5|0
1635938390000|2021-11-03 11:19:50||4292||4292||4292||4292|0
1635938400000|2021-11-03 11:20:00|4292|4291.5|4290.5|4290|4292|4291.5|4290.5|4289.5|0
1635938410000|2021-11-03 11:20:10|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|0
1635938420000|2021-11-03 11:20:20|4290|4289.5|4289.5|4289|4291|4290|4289.5|4289|0
1635938430000|2021-11-03 11:20:30|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|0
1635938440000|2021-11-03 11:20:40|4289|4289|4290|4289|4290|4289.5|4289|4289|0
1635938450000|2021-11-03 11:20:50|4290.5|4289.5|4289.5|4289|4291.5|4291|4289.5|4289|0
1635938460000|2021-11-03 11:21:00|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|0
1635938470000|2021-11-03 11:21:10|4288.5|4288|4288.5|4288|4288.5|4288|4288|4287.5|0
1635938480000|2021-11-03 11:21:20|4288|4287.5|4287.5|4286.5|4288|4288|4287.5|4286.5|0
1635938490000|2021-11-03 11:21:30|4288|4287|4287.5|4287|4288|4287|4287.5|4286.5|0
1635938500000|2021-11-03 11:21:40|4288|4287.5|4291|4290.5|4291|4290.5|4288|4287.5|0
1635938510000|2021-11-03 11:21:50|4291.5|4290|4291|4290|4291.5|4290|4290.5|4290|0
1635938520000|2021-11-03 11:22:00|4290.5|4290.5|4291.5|4291|4292|4291|4290.5|4290|0
1635938530000|2021-11-03 11:22:10|4292|4291.5|4292|4291|4292|4291.5|4292|4291|0
1635938540000|2021-11-03 11:22:20||4291.5||4291.5||4291.5||4291.5|0
1635938550000|2021-11-03 11:22:30|4291.5|4291|4293.5|4292.5|4293.5|4292.5|4291.5|4291|0
1635938560000|2021-11-03 11:22:40|4293|4292|4293|4292.5|4293.5|4292.5|4293|4292|0
1635938570000|2021-11-03 11:22:50|4293.5|4293|4293.5|4292.5|4293.5|4293|4293|4292.5|0
1635938580000|2021-11-03 11:23:00|4294|4293.5|4293.5|4292.5|4294|4293.5|4292.5|4291.5|0
1635938590000|2021-11-03 11:23:10|4293|4292|4293.5|4292.5|4293.5|4293|4293|4292|0
1635938600000|2021-11-03 11:23:20|4294|4293|4294|4293|4294|4293.5|4294|4293|0
1635938610000|2021-11-03 11:23:30|4293.5|4293.5|4294|4293.5|4294|4293.5|4293.5|4293|0
1635938620000|2021-11-03 11:23:40|4293.5|4293|4293|4292.5|4293.5|4293.5|4293|4292|0
1635938630000|2021-11-03 11:23:50|4293.5|4293|4294|4293.5|4294|4293.5|4293|4293|0
1635938640000|2021-11-03 11:24:00|4293.5|4293|4295.5|4295|4296|4295|4293.5|4293|0
1635938650000|2021-11-03 11:24:10|4296|4294.5|4296|4295|4296|4295.5|4295.5|4294.5|0
1635938660000|2021-11-03 11:24:20|4295.5|4294.5|4297|4296|4297|4296.5|4295|4294.5|0
1635938670000|2021-11-03 11:24:30|4296.5|4296.5|4297|4296|4297|4296.5|4296.5|4296|0
1635938680000|2021-11-03 11:24:40|4296.5|4296.5|4298|4297|4298|4297|4296.5|4296|0
1635938690000|2021-11-03 11:24:50|4297.5|4296.5|4297.5|4297|4298|4297|4297|4296.5|0
1635938700000|2021-11-03 11:25:00||4296.5||4296.5||4296.5||4296.5|0
1635938710000|2021-11-03 11:25:10|4298|4297|4297.5|4297|4298|4297|4297.5|4296.5|0
1635938720000|2021-11-03 11:25:20||4296.5||4297||4297||4296.5|0
1635938730000|2021-11-03 11:25:30|4298|4297.5|4298.5|4297.5|4298.5|4298|4298|4297.5|0
1635938740000|2021-11-03 11:25:40|4298|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|0
1635938750000|2021-11-03 11:25:50|4298|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|0
1635938760000|2021-11-03 11:26:00|4298|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|0
1635938770000|2021-11-03 11:26:10|4298||4298.5||4298.5||4298||0
1635938780000|2021-11-03 11:26:20||4298||4298||4298||4297.5|0
1635938790000|2021-11-03 11:26:30|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297|0
1635938800000|2021-11-03 11:26:40|4298.5|4298|4298.5|4297.5|4298.5|4298|4298.5|4297.5|0
1635938810000|2021-11-03 11:26:50|4299.5|4299|4299.5|4299|4300|4299.5|4299.5|4299|0
1635938820000|2021-11-03 11:27:00|4299|4298.5|4298.5|4297.5|4299.5|4298.5|4298.5|4297.5|0
1635938840000|2021-11-03 11:27:20|4298|4297|4297.5|4296.5|4298|4297|4297.5|4296.5|0
1635938860000|2021-11-03 11:27:40|4298|4297|4298|4297.5|4298|4297.5|4298|4297|0
1635938870000|2021-11-03 11:27:50|4297.5|4297|4297.5|4297|4297.5|4297.5|4297.5|4297|0
1635938880000|2021-11-03 11:28:00|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297|0
1635938900000|2021-11-03 11:28:20|4299|4298.5|4299.5|4298.5|4299.5|4299|4299|4298.5|0
1635938910000|2021-11-03 11:28:30|4299|4299|4299.5|4299|4299.5|4299|4299|4299|0
1635938920000|2021-11-03 11:28:40|4299|4298.5|4298.5|4298|4299|4298.5|4298.5|4298|0
1635938930000|2021-11-03 11:28:50|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|0
1635938940000|2021-11-03 11:29:00|4298.5|4298|4298.5|4297.5|4299|4298.5|4298.5|4297.5|0
1635938960000|2021-11-03 11:29:20|4298|4297|4297.5|4296.5|4298|4297|4297.5|4296.5|0
1635938970000|2021-11-03 11:29:30|4297|4297|4296.5|4295.5|4297|4297|4296.5|4295.5|0
1635938980000|2021-11-03 11:29:40|4297|4296|4297|4296|4297|4296.5|4296.5|4296|0
1635938990000|2021-11-03 11:29:50|4297.5|4296.5|4298.5|4298|4299|4298|4297.5|4296.5|0
1635939000000|2021-11-03 11:30:00|4298|4297.5|4299|4298.5|4299.5|4299|4298|4297.5|0
1635939010000|2021-11-03 11:30:10|4299.5|4298|4298.5|4297.5|4299.5|4298|4298.5|4297.5|0
1635939020000|2021-11-03 11:30:20||4298||4297.5||4298||4297.5|0
1635939030000|2021-11-03 11:30:30|4298|4297|4298.5|4298|4298.5|4298|4298|4297|0
1635939040000|2021-11-03 11:30:40|4299|4297.5|4298.5|4298|4299|4298|4298.5|4297.5|0
1635939050000|2021-11-03 11:30:50||4297.5||4298||4298||4297.5|0
1635939060000|2021-11-03 11:31:00|4298|4297.5|4298|4297|4298.5|4298|4298|4297|0
1635939070000|2021-11-03 11:31:10|4297.5|4296.5|4297|4296|4297.5|4296.5|4297|4296|0
1635939080000|2021-11-03 11:31:20|4297.5|4296.5|4297|4296.5|4297.5|4296.5|4297|4296|0
1635939090000|2021-11-03 11:31:30||4296||4296||4296.5||4296|0
1635939100000|2021-11-03 11:31:40||4296.5||4296||4296.5||4296|0
1635939110000|2021-11-03 11:31:50|4296.5|4295.5|4297|4296.5|4297|4296.5|4296|4295.5|0
1635939120000|2021-11-03 11:32:00|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|0
1635939130000|2021-11-03 11:32:10|4297|4296.5|4299|4298.5|4299|4298.5|4297|4296|0
1635939140000|2021-11-03 11:32:20|4299.5|4298|4299|4298|4299.5|4298.5|4298.5|4297.5|0
1635939150000|2021-11-03 11:32:30|4298.5|4297.5|4298|4297.5|4298.5|4297.5|4298|4297.5|0
1635939160000|2021-11-03 11:32:40|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|0
1635939170000|2021-11-03 11:32:50|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|0
1635939230000|2021-11-03 11:33:50|4299|4298.5|4298.5|4298|4299|4298.5|4297.5|4296.5|0
1635939240000|2021-11-03 11:34:00|4299|4298.5|4299|4298|4299|4298.5|4299|4298|0
1635939250000|2021-11-03 11:34:10|4298.5|4298.5|4298|4297|4298.5|4298.5|4297.5|4297|0
1635939260000|2021-11-03 11:34:20|4298.5|4297.5|4299|4298.5|4299|4298.5|4298|4297.5|0
1635939270000|2021-11-03 11:34:30|4298.5|4298|4298.5|4298|4299|4298|4298.5|4297.5|0
1635939280000|2021-11-03 11:34:40|4300|4298.5|4299.5|4299|4300|4299|4299.5|4298.5|0
1635939290000|2021-11-03 11:34:50|4299|4298.5|4299|4298.5|4299.5|4298.5|4299|4298|0
1635939300000|2021-11-03 11:35:00||4298||4298||4298.5||4298|0
1635939310000|2021-11-03 11:35:10|4298.5|4298.5|4298.5|4298|4299|4298.5|4298.5|4298|0
1635939320000|2021-11-03 11:35:20|4298|4297.5|4298|4297|4298|4297.5|4298|4297|0
1635939330000|2021-11-03 11:35:30|4297.5|4297.5|4299|4298.5|4299|4298.5|4297.5|4297.5|0
1635939340000|2021-11-03 11:35:40|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|0
1635939350000|2021-11-03 11:35:50|4299|4298.5|4301|4300|4301.5|4300.5|4299|4298.5|0
1635939360000|2021-11-03 11:36:00|4300.5|4300.5|4300.5|4299.5|4300.5|4300.5|4300.5|4299.5|0
1635939370000|2021-11-03 11:36:10|4300|4299|4299.5|4299|4300.5|4299.5|4299.5|4299|0
1635939380000|2021-11-03 11:36:20|4299|4298.5|4300|4299.5|4300|4299.5|4299|4298.5|0
1635939390000|2021-11-03 11:36:30|4300.5|4300|4300.5|4300|4301|4300.5|4300.5|4300|0
1635939400000|2021-11-03 11:36:40|4301|4299.5|4300.5|4299.5|4301|4299.5|4300|4299.5|0
1635939410000|2021-11-03 11:36:50|4300||4300||4300||4300||0
1635939420000|2021-11-03 11:37:00|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|0
1635939430000|2021-11-03 11:37:10|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|0
1635939440000|2021-11-03 11:37:20|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|0
1635939470000|2021-11-03 11:37:50|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|0
1635939480000|2021-11-03 11:38:00|4301|4300.5|4301|4300|4301|4300.5|4300.5|4300|0
1635939490000|2021-11-03 11:38:10|4300.5|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|0
1635939500000|2021-11-03 11:38:20|4301|4300.5|4300.5|4300|4301|4300.5|4300|4299.5|0
1635939510000|2021-11-03 11:38:30|4301|4300.5|4300.5|4299.5|4301|4300.5|4300.5|4299.5|0
1635939520000|2021-11-03 11:38:40||4300||4299.5||4300||4299.5|0
1635939540000|2021-11-03 11:39:00|4300|4299|4300.5|4300|4300.5|4300|4300|4299|0
1635939550000|2021-11-03 11:39:10|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|0
1635939560000|2021-11-03 11:39:20|4301|4300.5|4300.5|4299.5|4301|4300.5|4300.5|4299.5|0
1635939570000|2021-11-03 11:39:30|4301|4300|4301|4300.5|4301|4300.5|4301|4300|0
1635939580000|2021-11-03 11:39:40|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|0
1635939600000|2021-11-03 11:40:00|4300.5|4300|4300.5|4300|4300.5|4300|4300|4300|0
1635939610000|2021-11-03 11:40:10|4301|4300.5|4300.5|4299.5|4301|4300.5|4300|4299.5|0
1635939630000|2021-11-03 11:40:30||4300||4300||4300||4300|0
1635939640000|2021-11-03 11:40:40|4301|4300.5|4301.5|4301|4302|4301.5|4301|4300.5|0
1635939650000|2021-11-03 11:40:50|4302|4301.5|4302|4301.5|4302|4301.5|4301.5|4301.5|0
1635939660000|2021-11-03 11:41:00|4301.5|4301|4302|4301|4302|4301|4301.5|4300.5|0
1635939680000|2021-11-03 11:41:20||4301.5||4301.5||4301.5||4301.5|0
1635939690000|2021-11-03 11:41:30|4301.5|4301|4301.5|4300.5|4302|4301|4301.5|4300.5|0
1635939700000|2021-11-03 11:41:40|4301|4300|4301.5|4301|4301.5|4301|4300.5|4300|0
1635939720000|2021-11-03 11:42:00|4301|4300.5|4301|4300|4301.5|4301|4301|4300|0
1635939730000|2021-11-03 11:42:10|4301.5|4300.5|4301.5|4301|4301.5|4301|4301.5|4300.5|0
1635939740000|2021-11-03 11:42:20|4301|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300.5|0
1635939750000|2021-11-03 11:42:30|4302|4301|4301.5|4301|4302|4301.5|4301.5|4301|0
1635939760000|2021-11-03 11:42:40||4300.5||4301||4301||4300.5|0
1635939770000|2021-11-03 11:42:50||4300.5||4301||4301||4300.5|0
1635939780000|2021-11-03 11:43:00|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|0
1635939790000|2021-11-03 11:43:10|4301|4300.5|4301|4300.5|4301.5|4300.5|4300.5|4300|0
1635939800000|2021-11-03 11:43:20||4300||4300.5||4300.5||4300|0
1635939810000|2021-11-03 11:43:30|4301.5|4301|4301.5|4301|4302|4301|4301|4301|0
1635939820000|2021-11-03 11:43:40|4302|4300.5|4301.5|4301|4302|4301|4301.5|4300.5|0
1635939830000|2021-11-03 11:43:50||4300.5||4301||4301||4300.5|0
1635939840000|2021-11-03 11:44:00||4300.5||4300.5||4300.5||4300.5|0
1635939860000|2021-11-03 11:44:20|4301|4301|4299.5|4299|4301.5|4301|4299.5|4299|0
1635939870000|2021-11-03 11:44:30|4300|4299.5|4300|4299.5|4300|4299.5|4299.5|4299|0
1635939880000|2021-11-03 11:44:40|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|0
1635939890000|2021-11-03 11:44:50|4300.5|4300|4300.5|4300|4301|4300.5|4300.5|4300|0
1635939900000|2021-11-03 11:45:00|4301|4300.5|4300|4299|4301|4300.5|4299.5|4299|0
1635939910000|2021-11-03 11:45:10|4299.5|4299.5|4299|4298.5|4300|4299.5|4299|4298.5|0
1635939920000|2021-11-03 11:45:20|4299.5|4299|4299|4298|4299.5|4299|4298.5|4298|0
1635939930000|2021-11-03 11:45:30|4298.5|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|0
1635939940000|2021-11-03 11:45:40|4298|4297.5|4298|4297.5|4298.5|4298|4298|4297|0
1635939950000|2021-11-03 11:45:50|4298.5|4298|4299.5|4299|4299.5|4299|4298.5|4298|0
1635939960000|2021-11-03 11:46:00|4299|4298.5|4299|4298|4299|4298.5|4299|4298|0
1635939970000|2021-11-03 11:46:10|4298.5|4297.5|4297.5|4297|4298.5|4297.5|4297.5|4297|0
1635939980000|2021-11-03 11:46:20|4297|4296.5|4297|4296.5|4297.5|4297|4296.5|4296|0
1635939990000|2021-11-03 11:46:30|4296.5|4296|4296|4295.5|4296.5|4296.5|4296|4295.5|0
1635940000000|2021-11-03 11:46:40|4295.5|4295|4296|4295|4296|4295|4295.5|4295|0
1635940010000|2021-11-03 11:46:50|4296.5|4295.5|4296|4295.5|4296.5|4296|4296|4295|0
1635940020000|2021-11-03 11:47:00|4295.5|4295|4296.5|4295.5|4296.5|4296|4295.5|4295|0
1635940030000|2021-11-03 11:47:10|4296|4295|4295.5|4295|4296|4295.5|4295.5|4295|0
1635940040000|2021-11-03 11:47:20|4296|4295.5|4296|4295.5|4296|4295.5|4295.5|4295.5|0
1635940050000|2021-11-03 11:47:30|4296.5|4296|4296|4295.5|4297|4296.5|4296|4295.5|0
1635940060000|2021-11-03 11:47:40|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|0
1635940070000|2021-11-03 11:47:50|4297|4296.5|4297.5|4297|4298|4297.5|4297|4296.5|0
1635940080000|2021-11-03 11:48:00|4297|4296.5|4297|4296.5|4297.5|4297|4297|4296.5|0
1635940090000|2021-11-03 11:48:10|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|0
1635940100000|2021-11-03 11:48:20|4296.5|4296|4296.5|4295.5|4296.5|4296|4296.5|4295.5|0
1635940110000|2021-11-03 11:48:30|4296|4295|4295.5|4295|4296|4295|4295.5|4295|0
1635940120000|2021-11-03 11:48:40|4296|4295.5|4296|4295|4296|4295.5|4295.5|4295|0
1635940130000|2021-11-03 11:48:50|4295.5|4295.5|4296|4295|4296|4295.5|4295.5|4295|0
1635940140000|2021-11-03 11:49:00||4295.5||4295||4295.5||4295|0
1635940150000|2021-11-03 11:49:10|4295.5||4295.5||4295.5||4295.5||0
1635940160000|2021-11-03 11:49:20|4295|4294.5|4294|4293.5|4295.5|4294.5|4294|4293|0
1635940170000|2021-11-03 11:49:30||4293||4293||4293.5||4293|0
1635940180000|2021-11-03 11:49:40|4293.5|4293.5|4294.5|4294|4295|4294|4293.5|4293.5|0
1635940190000|2021-11-03 11:49:50|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|0
1635940200000|2021-11-03 11:50:00|4295|4293.5|4294|4293.5|4295|4293.5|4294|4293.5|0
1635940210000|2021-11-03 11:50:10|4293.5|4293|4293.5|4293|4294|4293|4293|4292.5|0
1635940220000|2021-11-03 11:50:20|4294|4293.5|4294.5|4293.5|4294.5|4294|4294|4293.5|0
1635940230000|2021-11-03 11:50:30|4294|4293|4293.5|4293|4294|4293|4293.5|4293|0
1635940240000|2021-11-03 11:50:40|4293|4292.5|4293.5|4293|4294|4293|4293|4292.5|0
1635940250000|2021-11-03 11:50:50|4293|4292.5|4294|4293.5|4294|4293.5|4293|4292.5|0
1635940260000|2021-11-03 11:51:00|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4292.5|0
1635940270000|2021-11-03 11:51:10|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|0
1635940290000|2021-11-03 11:51:30|4293.5|4293|4294|4293|4294|4293|4293.5|4293|0
1635940310000|2021-11-03 11:51:50|4293.5||4293.5||4293.5||4293.5||0
1635940320000|2021-11-03 11:52:00|4293|4292.5|4293.5|4292.5|4293.5|4293|4293|4292.5|0
1635940330000|2021-11-03 11:52:10|4293|4293|4293|4292.5|4293|4293|4293|4292.5|0
1635940340000|2021-11-03 11:52:20|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|0
1635940350000|2021-11-03 11:52:30|4294|4292.5|4294|4293.5|4294|4293.5|4294|4292.5|0
1635940360000|2021-11-03 11:52:40|4294.5||4294||4294.5||4294||0
1635940370000|2021-11-03 11:52:50|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4292.5|0
1635940380000|2021-11-03 11:53:00|4294|4292.5|4293.5|4293|4294|4293.5|4293.5|4292.5|0
1635940390000|2021-11-03 11:53:10||4292.5||4292.5||4292.5||4292.5|0
1635940400000|2021-11-03 11:53:20|4293|4292|4293|4292.5|4293|4292.5|4292.5|4292|0
1635940410000|2021-11-03 11:53:30|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|0
1635940420000|2021-11-03 11:53:40|4293|4292.5|4293.5|4292.5|4293.5|4293|4293|4292|0
1635940430000|2021-11-03 11:53:50|4294|4293|4294|4293.5|4294|4293.5|4293.5|4293|0
1635940440000|2021-11-03 11:54:00|4294.5|4293|4294.5|4294|4294.5|4294|4294.5|4293|0
1635940460000|2021-11-03 11:54:20|4294|4293.5|4294|4293.5|4294.5|4293.5|4294|4293.5|0
1635940470000|2021-11-03 11:54:30|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|0
1635940480000|2021-11-03 11:54:40|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4292.5|0
1635940490000|2021-11-03 11:54:50|4293|4292.5|4292.5|4292|4293|4292.5|4292|4291.5|0
1635940500000|2021-11-03 11:55:00|4292|4291.5|4291|4290.5|4292|4291.5|4291|4290.5|0
1635940510000|2021-11-03 11:55:10|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4291|0
1635940520000|2021-11-03 11:55:20|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4291|0
1635940530000|2021-11-03 11:55:30|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|0
1635940540000|2021-11-03 11:55:40|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|0
1635940550000|2021-11-03 11:55:50|4292|4291.5|4292|4291.5|4292.5|4291.5|4292|4291.5|0
1635940560000|2021-11-03 11:56:00|4292.5|4292|4293|4292|4293|4292|4292.5|4292|0
1635940570000|2021-11-03 11:56:10|4292.5|4291.5|4292|4291|4292.5|4292|4291.5|4291|0
1635940580000|2021-11-03 11:56:20||4290.5||4290.5||4290.5||4290.5|0
1635940590000|2021-11-03 11:56:30|4291.5||4291||4291.5||4291||0
1635940620000|2021-11-03 11:57:00|4290.5|4290|4290.5|4289.5|4290.5|4290|4290.5|4289.5|0
1635940630000|2021-11-03 11:57:10|4290|4290|4290|4289.5|4290|4290|4290|4289.5|0
1635940640000|2021-11-03 11:57:20|4289.5|4289|4290.5|4289.5|4290.5|4290|4289.5|4289|0
1635940650000|2021-11-03 11:57:30||4290||4289.5||4290||4289.5|0
1635940660000|2021-11-03 11:57:40|4291|4290|4291.5|4291|4291.5|4291|4291|4289.5|0
1635940670000|2021-11-03 11:57:50|4292|4291.5|4293|4292.5|4293|4292.5|4291.5|4291|0
1635940680000|2021-11-03 11:58:00|4292.5|4292|4292|4291.5|4293|4292.5|4292|4291.5|0
1635940690000|2021-11-03 11:58:10|4291.5|4291|4292.5|4291.5|4292.5|4292|4291.5|4291|0
1635940700000|2021-11-03 11:58:20|4293|4292|4293|4292.5|4293|4292.5|4293|4292|0
1635940710000|2021-11-03 11:58:30|4293.5|4292|4294|4293|4294.5|4293.5|4293.5|4292|0
1635940720000|2021-11-03 11:58:40|4293.5|4292.5|4293|4292.5|4293.5|4293|4293|4292.5|0
1635940730000|2021-11-03 11:58:50|4292.5|4292|4293|4292|4293|4292.5|4292.5|4292|0
1635940740000|2021-11-03 11:59:00|4292.5|4291.5|4292|4291.5|4292.5|4291.5|4292|4291|0
1635940750000|2021-11-03 11:59:10|4292.5|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|0
1635940760000|2021-11-03 11:59:20|4292|4292|4292.5|4292|4292.5|4292|4292|4292|0
1635940770000|2021-11-03 11:59:30|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|0
1635940780000|2021-11-03 11:59:40|4292|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291.5|0
1635940790000|2021-11-03 11:59:50||4292||4292||4292||4292|0
1635940800000|2021-11-03 12:00:00|4292|4291.5|4292|4291.5|4292.5|4292|4292|4291|0
1635940810000|2021-11-03 12:00:10|4291.5|4291|4291|4290|4291.5|4291.5|4290.5|4290|0
1635940820000|2021-11-03 12:00:20|4290.5||4290.5||4291||4290.5||0
1635940830000|2021-11-03 12:00:30|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|0
1635940840000|2021-11-03 12:00:40|4290.5|4290|4290.5|4290|4291|4290.5|4290.5|4290|0
1635940850000|2021-11-03 12:00:50|4291||4291||4291.5||4290.5||0
1635940860000|2021-11-03 12:01:00|4290.5||4291||4291||4290.5||0
1635940870000|2021-11-03 12:01:10||4290.5||4290.5||4290.5||4290|0
1635940880000|2021-11-03 12:01:20|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|0
1635940890000|2021-11-03 12:01:30|4290|4289.5|4288.5|4287.5|4290|4290|4287.5|4286.5|0
1635940900000|2021-11-03 12:01:40|4288|4287|4288|4287|4288.5|4287.5|4288|4287|0
1635940910000|2021-11-03 12:01:50|4287.5|4286.5|4287|4286.5|4287.5|4287|4287|4286|0
1635940920000|2021-11-03 12:02:00|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|0
1635940930000|2021-11-03 12:02:10|4285.5|4285|4285.5|4285|4286|4285|4285.5|4285|0
1635940940000|2021-11-03 12:02:20|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4284.5|0
1635940950000|2021-11-03 12:02:30|4286||4285.5||4286||4285.5||0
1635940960000|2021-11-03 12:02:40|4285|4284.5|4285|4284.5|4285.5|4284.5|4284.5|4284|0
1635940980000|2021-11-03 12:03:00|4284.5|4284|4284|4283.5|4284.5|4284|4283.5|4283|0
1635940990000|2021-11-03 12:03:10|4284.5|4284|4283.5|4282.5|4284.5|4284|4283.5|4282.5|0
1635941000000|2021-11-03 12:03:20|4283|4283|4283.5|4283|4284|4283.5|4283|4283|0
1635941010000|2021-11-03 12:03:30|4284||4283.5||4284||4283.5||0
1635941020000|2021-11-03 12:03:40|4284|4283.5|4284|4283.5|4285.5|4284.5|4284|4283.5|0
1635941030000|2021-11-03 12:03:50|4284.5|4284|4285.5|4285|4285.5|4285|4284.5|4283.5|0
1635941040000|2021-11-03 12:04:00|4285|4284.5|4285|4284|4285.5|4285|4285|4284|0
1635941050000|2021-11-03 12:04:10||4284.5||4284||4284.5||4284|0
1635941060000|2021-11-03 12:04:20|4285.5|4284.5|4285.5|4285|4286|4285|4285|4284.5|0
1635941070000|2021-11-03 12:04:30|4286|4284.5|4285.5|4285|4286|4285|4285.5|4284.5|0
1635941080000|2021-11-03 12:04:40|4286|4284.5|4286.5|4286|4287|4286.5|4285.5|4284.5|0
1635941090000|2021-11-03 12:04:50|4287|4286.5|4285|4284.5|4287|4286.5|4285|4284.5|0
1635941100000|2021-11-03 12:05:00|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|0
1635941110000|2021-11-03 12:05:10|4285|4284.5|4284.5|4284|4285.5|4285|4284.5|4284|0
1635941120000|2021-11-03 12:05:20|4284|4283.5|4283|4282.5|4284|4284|4283|4282.5|0
1635941130000|2021-11-03 12:05:30||4282||4282.5||4282.5||4282|0
1635941140000|2021-11-03 12:05:40|4282.5|4282|4283|4282|4283|4282|4282.5|4282|0
1635941150000|2021-11-03 12:05:50|4282.5|4281.5|4282|4281.5|4282.5|4282|4282|4281.5|0
1635941160000|2021-11-03 12:06:00|4281.5|4281|4280.5|4280|4281.5|4281.5|4280.5|4280|0
1635941170000|2021-11-03 12:06:10|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|0
1635941180000|2021-11-03 12:06:20|4281|4280.5|4282|4281.5|4282|4281.5|4280.5|4280|0
1635941190000|2021-11-03 12:06:30|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|0
1635941200000|2021-11-03 12:06:40|4282|4281.5|4283|4282.5|4283|4282.5|4282|4281.5|0
1635941210000|2021-11-03 12:06:50|4283.5|4282|4282.5|4281.5|4283.5|4282.5|4282|4281.5|0
1635941220000|2021-11-03 12:07:00|4282|4282|4283|4281.5|4283|4282|4282|4281.5|0
1635941240000|2021-11-03 12:07:20||4282||4282||4282.5||4282|0
1635941270000|2021-11-03 12:07:50|4282.5|4282.5|4284|4283|4284.5|4283.5|4282.5|4282|0
1635941280000|2021-11-03 12:08:00|4283.5|4282.5|4283|4282|4283.5|4283|4282.5|4281.5|0
1635941290000|2021-11-03 12:08:10|4283.5|4282.5|4284|4283|4284|4283|4283.5|4282.5|0
1635941300000|2021-11-03 12:08:20|4284.5|4283.5|4284|4283|4284.5|4284|4283.5|4283|0
1635941320000|2021-11-03 12:08:40|4283.5|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|0
1635941330000|2021-11-03 12:08:50|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|0
1635941340000|2021-11-03 12:09:00|4283|4281.5|4283.5|4282.5|4283.5|4282.5|4282.5|4281.5|0
1635941350000|2021-11-03 12:09:10|4283|4283|4283|4282.5|4283|4283|4283|4282.5|0
1635941360000|2021-11-03 12:09:20|4283.5|4283|4284|4283|4284|4283.5|4283|4283|0
1635941370000|2021-11-03 12:09:30|4283.5|4283.5|4284|4283|4284|4283.5|4283.5|4283|0
1635941390000|2021-11-03 12:09:50|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|0
1635941400000|2021-11-03 12:10:00|4284|4283|4284|4283.5|4284|4283.5|4284|4283|0
1635941410000|2021-11-03 12:10:10|4284.5|4283|4284.5|4284|4285|4284.5|4284.5|4283|0
1635941420000|2021-11-03 12:10:20|4284|4283.5|4284|4283.5|4284.5|4283.5|4284|4283.5|0
1635941430000|2021-11-03 12:10:30|4284.5||4284||4284.5||4284||0
1635941440000|2021-11-03 12:10:40|4284.5||4284.5||4284.5||4284||0
1635941450000|2021-11-03 12:10:50|4284||4284||4284||4284||0
1635941470000|2021-11-03 12:11:10|4284.5|4284|4285|4284|4285|4284.5|4284.5|4284|0
1635941480000|2021-11-03 12:11:20|4284.5|4284.5|4285|4284|4285|4284.5|4284.5|4284|0
1635941490000|2021-11-03 12:11:30|4284.5||4284.5||4285||4284.5||0
1635941500000|2021-11-03 12:11:40|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4283.5|0
1635941520000|2021-11-03 12:12:00|4285|4283.5|4284.5|4284|4285|4284|4284.5|4283.5|0
1635941530000|2021-11-03 12:12:10|4285|4283.5|4284.5|4284|4285|4284|4284.5|4283.5|0
1635941540000|2021-11-03 12:12:20|4285|4284.5|4284|4283.5|4285|4284.5|4284|4283.5|0
1635941590000|2021-11-03 12:13:10|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|0
1635941610000|2021-11-03 12:13:30|4283|4282.5|4281.5|4280.5|4283|4282.5|4281.5|4280.5|0
1635941620000|2021-11-03 12:13:40|4282|4281|4281.5|4281|4282|4281.5|4281.5|4281|0
1635941630000|2021-11-03 12:13:50|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|0
1635941640000|2021-11-03 12:14:00||4280||4280.5||4280.5||4280|0
1635941650000|2021-11-03 12:14:10||4280||4280.5||4280.5||4280|0
1635941670000|2021-11-03 12:14:30|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|0
1635941680000|2021-11-03 12:14:40||4280||4280||4280||4280|0
1635941690000|2021-11-03 12:14:50|4280.5||4280.5||4280.5||4280.5||0
1635941700000|2021-11-03 12:15:00|4281|4280.5|4282|4281.5|4282.5|4281.5|4280.5|4280|0
1635941710000|2021-11-03 12:15:10|4282.5||4282.5||4282.5||4282||0
1635941720000|2021-11-03 12:15:20|4283|4282|4283.5|4283|4285|4284|4283|4282|0
1635941740000|2021-11-03 12:15:40|4283|4282.5|4282.5|4281.5|4283|4282.5|4282.5|4281.5|0
1635941750000|2021-11-03 12:15:50||4282||4281.5||4282||4281.5|0
1635941760000|2021-11-03 12:16:00|4282||4282.5||4282.5||4282||0
1635941770000|2021-11-03 12:16:10|4283|4282|4283.5|4282.5|4283.5|4282.5|4283|4282|0
1635941780000|2021-11-03 12:16:20|4284|4283|4284|4283.5|4284.5|4284|4284|4283|0
1635941790000|2021-11-03 12:16:30|4283.5|4283|4284.5|4283.5|4284.5|4284|4283.5|4283|0
1635941800000|2021-11-03 12:16:40|4285|4284|4284|4283.5|4285|4284.5|4284|4283.5|0
1635941810000|2021-11-03 12:16:50||4283||4283||4283.5||4283|0
1635941820000|2021-11-03 12:17:00|4283.5|4282.5|4283|4282.5|4283.5|4282.5|4283|4282|0
1635941830000|2021-11-03 12:17:10|4283.5|4283|4282.5|4282|4283.5|4283|4282|4281.5|0
1635941840000|2021-11-03 12:17:20|4283|4282.5|4282|4281.5|4283|4282.5|4282|4281.5|0
1635941850000|2021-11-03 12:17:30|4282.5|4281|4282|4281|4282.5|4281|4281.5|4281|0
1635941860000|2021-11-03 12:17:40|4282.5|4281.5|4283|4282.5|4283|4282.5|4282.5|4281|0
1635941870000|2021-11-03 12:17:50||4282||4282.5||4282.5||4282|0
1635941880000|2021-11-03 12:18:00|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|0
1635941890000|2021-11-03 12:18:10|4282.5|4282|4284|4283.5|4284|4283.5|4282.5|4282|0
1635941900000|2021-11-03 12:18:20|4284.5|4283|4284.5|4283.5|4284.5|4284|4284|4283|0
1635941910000|2021-11-03 12:18:30|4284|4283|4284|4283|4284.5|4283.5|4284|4283|0
1635941930000|2021-11-03 12:18:50|4283.5|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|0
1635941940000|2021-11-03 12:19:00|4283|4283|4284|4283|4284|4283.5|4283|4282.5|0
1635941950000|2021-11-03 12:19:10|4283.5|4282.5|4283.5|4283|4284|4283|4283.5|4282.5|0
1635941980000|2021-11-03 12:19:40|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|0
1635941990000|2021-11-03 12:19:50|4284|4283.5|4284|4283.5|4284.5|4284|4284|4283.5|0
1635942000000|2021-11-03 12:20:00|4284.5|4283|4283.5|4283|4284.5|4283|4283.5|4283|0
1635942010000|2021-11-03 12:20:10|4283|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|0
1635942020000|2021-11-03 12:20:20|4282.5|4282|4282.5|4282|4283|4282|4282.5|4282|0
1635942030000|2021-11-03 12:20:30|4282|4281.5|4282|4281|4282.5|4282|4281.5|4281|0
1635942040000|2021-11-03 12:20:40|4281.5|4281.5|4281.5|4281|4282.5|4282|4281.5|4281|0
1635942050000|2021-11-03 12:20:50|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|0
1635942060000|2021-11-03 12:21:00|4282|4281.5|4282|4281|4282|4281.5|4281|4280.5|0
1635942070000|2021-11-03 12:21:10|4281.5|4281.5|4283.5|4282.5|4283.5|4282.5|4281.5|4281|0
1635942080000|2021-11-03 12:21:20|4284|4283|4284|4283.5|4284.5|4284|4283.5|4282.5|0
1635942090000|2021-11-03 12:21:30|4284.5|4283|4283.5|4283|4285|4284|4283.5|4283|0
1635942100000|2021-11-03 12:21:40|4284|4283.5|4284.5|4283.5|4285|4284.5|4283.5|4283.5|0
1635942110000|2021-11-03 12:21:50|4284|4283|4284|4283|4284|4283.5|4283.5|4283|0
1635942120000|2021-11-03 12:22:00|4283.5|4282.5|4282|4281.5|4283.5|4283|4282|4281.5|0
1635942130000|2021-11-03 12:22:10|4282.5|4282|4283|4282|4283|4282|4282.5|4282|0
1635942140000|2021-11-03 12:22:20|4283.5|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|0
1635942160000|2021-11-03 12:22:40|4282.5|4282|4282.5|4282|4283|4282|4282.5|4282|0
1635942170000|2021-11-03 12:22:50|4283|4282.5|4284|4283.5|4284|4283.5|4283|4282.5|0
1635942180000|2021-11-03 12:23:00|4284.5|4283|4284.5|4283.5|4284.5|4284|4284.5|4283|0
1635942190000|2021-11-03 12:23:10|4284|4283|4284|4283.5|4284|4283.5|4283|4282.5|0
1635942200000|2021-11-03 12:23:20|4283.5|4283|4283.5|4283|4283.5|4283.5|4283.5|4283|0
1635942210000|2021-11-03 12:23:30|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283|0
1635942220000|2021-11-03 12:23:40|4283.5|4283|4283.5|4282.5|4284|4283.5|4283.5|4282.5|0
1635942230000|2021-11-03 12:23:50|4283|4282|4283|4282.5|4283|4282.5|4283|4282|0
1635942240000|2021-11-03 12:24:00|4282.5|4282|4283|4282|4283|4282.5|4282.5|4282|0
1635942250000|2021-11-03 12:24:10|4282.5|4281.5|4282|4281.5|4282.5|4281.5|4282|4281.5|0
1635942260000|2021-11-03 12:24:20|4281.5|4281|4281.5|4280.5|4282|4281.5|4281|4280.5|0
1635942270000|2021-11-03 12:24:30||4281||4281||4281||4280.5|0
1635942280000|2021-11-03 12:24:40|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|0
1635942290000|2021-11-03 12:24:50|4281.5|4281|4281.5|4281|4281.5|4281|4281|4280.5|0
1635942300000|2021-11-03 12:25:00|4281|4280.5|4281|4280.5|4281|4281|4281|4280.5|0
1635942310000|2021-11-03 12:25:10|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|0
1635942320000|2021-11-03 12:25:20|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|0
1635942330000|2021-11-03 12:25:30|4281.5|4281|4281.5|4281|4281.5|4281|4281|4280.5|0
1635942340000|2021-11-03 12:25:40|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|0
1635942360000|2021-11-03 12:26:00|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|0
1635942370000|2021-11-03 12:26:10|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|0
1635942380000|2021-11-03 12:26:20|4281|4281|4282.5|4282|4283|4282.5|4281|4280.5|0
1635942390000|2021-11-03 12:26:30|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282|0
1635942400000|2021-11-03 12:26:40|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4281.5|0
1635942410000|2021-11-03 12:26:50|4283.5|4283|4283|4282.5|4284|4283.5|4283|4282.5|0
1635942420000|2021-11-03 12:27:00|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|0
1635942430000|2021-11-03 12:27:10|4283|4282.5|4283|4282.5|4283|4282.5|4282.5|4282.5|0
1635942450000|2021-11-03 12:27:30|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|0
1635942470000|2021-11-03 12:27:50|4283.5|4283|4284|4283.5|4284|4283.5|4283|4282.5|0
1635942480000|2021-11-03 12:28:00|4283.5|4283|4284.5|4284|4284.5|4284|4283.5|4283|0
1635942490000|2021-11-03 12:28:10|4284|4283.5|4284.5|4283.5|4284.5|4284|4284|4283.5|0
1635942500000|2021-11-03 12:28:20|4284||4284||4284.5||4284||0
1635942510000|2021-11-03 12:28:30|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|0
1635942520000|2021-11-03 12:28:40|4283.5|4283|4284|4283|4284|4283.5|4283.5|4283|0
1635942530000|2021-11-03 12:28:50|4283.5|4282.5|4283|4282.5|4283.5|4282.5|4283|4282.5|0
1635942540000|2021-11-03 12:29:00|4283.5|4283|4282.5|4281.5|4283.5|4283|4282|4281|0
1635942550000|2021-11-03 12:29:10|4283|4282|4283.5|4282.5|4283.5|4283|4283|4281.5|0
1635942560000|2021-11-03 12:29:20|4283|4283|4284.5|4284|4284.5|4284|4283|4282.5|0
1635942570000|2021-11-03 12:29:30|4284|4283.5|4283|4282.5|4284|4283.5|4283|4282.5|0
1635942580000|2021-11-03 12:29:40|4282.5|4282|4283|4282.5|4283|4282.5|4281|4280.5|0
1635942590000|2021-11-03 12:29:50|4283.5|4283|4282.5|4282|4283.5|4283|4282.5|4282|0
1635942600000|2021-11-03 12:30:00|4283|4282.5|4283|4282.5|4283.5|4283|4282.5|4282|0
1635942610000|2021-11-03 12:30:10|4282.5|4282|4283|4282.5|4283.5|4283|4282.5|4282|0
1635942620000|2021-11-03 12:30:20|4282.5|4282|4282.5|4282|4282.5|4282|4282|4281.5|0
1635942630000|2021-11-03 12:30:30||4281.5||4282||4282||4281.5|0
1635942640000|2021-11-03 12:30:40|4283|4281.5|4283|4282|4283|4282.5|4283|4281.5|0
1635942650000|2021-11-03 12:30:50|4282.5|4281.5|4282|4281.5|4282.5|4282|4282|4281.5|0
1635942660000|2021-11-03 12:31:00|4281.5|4281|4282|4281|4282|4281.5|4281.5|4280.5|0
1635942670000|2021-11-03 12:31:10|4282.5|4281.5|4282|4281|4282.5|4281.5|4282|4281|0
1635942680000|2021-11-03 12:31:20|4281.5|4281.5|4282|4281.5|4282|4281.5|4281.5|4281.5|0
1635942690000|2021-11-03 12:31:30|4282.5|4282|4281.5|4281|4283|4282.5|4281.5|4281|0
1635942700000|2021-11-03 12:31:40|4281|4280.5|4280.5|4280|4281.5|4280.5|4280.5|4280|0
1635942710000|2021-11-03 12:31:50|4281|4279.5|4280|4279.5|4281|4279.5|4280|4279|0
1635942720000|2021-11-03 12:32:00|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4279.5|0
1635942730000|2021-11-03 12:32:10|4280|4279.5|4281|4280.5|4281|4280.5|4280|4279.5|0
1635942740000|2021-11-03 12:32:20|4281.5|4280|4282|4281|4282|4281|4281|4280|0
1635942750000|2021-11-03 12:32:30|4281.5|4280.5|4281|4280.5|4281.5|4280.5|4281|4280.5|0
1635942760000|2021-11-03 12:32:40|4280.5|4280|4280.5|4280|4281|4280|4280.5|4280|0
1635942770000|2021-11-03 12:32:50|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|0
1635942780000|2021-11-03 12:33:00|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|0
1635942790000|2021-11-03 12:33:10|4281|4280.5|4281|4280.5|4281.5|4280.5|4281|4280|0
1635942800000|2021-11-03 12:33:20|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|0
1635942810000|2021-11-03 12:33:30|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|0
1635942820000|2021-11-03 12:33:40|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|0
1635942830000|2021-11-03 12:33:50|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|0
1635942840000|2021-11-03 12:34:00|4281.5|4281|4281.5|4281|4281.5|4281|4281|4280.5|0
1635942850000|2021-11-03 12:34:10|4281|4280.5|4282|4281.5|4282.5|4281.5|4281|4280.5|0
1635942860000|2021-11-03 12:34:20||4281||4281.5||4281.5||4281|0
1635942870000|2021-11-03 12:34:30|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|0
1635942880000|2021-11-03 12:34:40|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|0
1635942890000|2021-11-03 12:34:50|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|0
1635942900000|2021-11-03 12:35:00|4282|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|0
1635942910000|2021-11-03 12:35:10|4283|4282|4283|4282.5|4283.5|4283|4283|4282|0
1635942920000|2021-11-03 12:35:20|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|0
1635942930000|2021-11-03 12:35:30|4284.5|4284|4285|4284.5|4285|4284.5|4284.5|4284|0
1635942940000|2021-11-03 12:35:40|4284.5|4284|4284|4283.5|4284.5|4284.5|4284|4283.5|0
1635942950000|2021-11-03 12:35:50|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|0
1635942960000|2021-11-03 12:36:00|4283.5|4283|4283.5|4282.5|4283.5|4283|4283.5|4282.5|0
1635942970000|2021-11-03 12:36:10|4284|4283|4284.5|4283.5|4285|4284|4284|4283|0
1635942980000|2021-11-03 12:36:20|4285|4284|4285|4284.5|4285.5|4284.5|4284|4283.5|0
1635942990000|2021-11-03 12:36:30|4284.5|4284|4285|4284|4285|4284.5|4284.5|4284|0
1635943000000|2021-11-03 12:36:40|4284.5|4283.5|4284|4283.5|4284.5|4284|4284|4283.5|0
1635943010000|2021-11-03 12:36:50|4284.5|4284|4285|4284|4285|4284|4284.5|4284|0
1635943020000|2021-11-03 12:37:00|4284.5|4283.5|4284|4283|4284.5|4283.5|4284|4283|0
1635943030000|2021-11-03 12:37:10|4283.5|4282.5|4284|4282.5|4284|4282.5|4283.5|4282.5|0
1635943040000|2021-11-03 12:37:20|4283.5|4282|4283.5|4283|4283.5|4283|4283|4282|0
1635943050000|2021-11-03 12:37:30|4283|4282.5|4283|4282.5|4283.5|4282.5|4282.5|4281.5|0
1635943060000|2021-11-03 12:37:40|4283.5|4283|4283.5|4283|4283.5|4283|4283|4282.5|0
1635943070000|2021-11-03 12:37:50|4283|4282.5|4283|4282.5|4283.5|4282.5|4283|4282.5|0
1635943080000|2021-11-03 12:38:00|4282.5|4282|4283.5|4283|4283.5|4283|4282.5|4282|0
1635943090000|2021-11-03 12:38:10|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|0
1635943110000|2021-11-03 12:38:30|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284|0
1635943120000|2021-11-03 12:38:40|4286|4284.5|4284.5|4284|4286|4284.5|4284.5|4284|0
1635943130000|2021-11-03 12:38:50|4285|4283.5|4284.5|4283.5|4285|4284.5|4284.5|4283.5|0
1635943140000|2021-11-03 12:39:00|4284|4284|4284|4283.5|4284|4284|4284|4283|0
1635943150000|2021-11-03 12:39:10|4284.5|4284|4284.5|4284|4285|4284.5|4284.5|4283.5|0
1635943160000|2021-11-03 12:39:20|4285|4284.5|4285|4284.5|4285.5|4285|4284.5|4284|0
1635943170000|2021-11-03 12:39:30|4285.5|4285|4285.5|4284.5|4285.5|4285|4285|4284.5|0
1635943180000|2021-11-03 12:39:40|4285|4284|4284.5|4284|4285|4284|4284|4283.5|0
1635943190000|2021-11-03 12:39:50|4285|4284.5|4284.5|4284|4285.5|4285|4284.5|4283.5|0
1635943200000|2021-11-03 12:40:00|4284|4283.5|4285|4284|4285|4284.5|4284|4283.5|0
1635943210000|2021-11-03 12:40:10|4284.5|4283.5|4284.5|4284|4284.5|4284|4284.5|4283.5|0
1635943220000|2021-11-03 12:40:20|4284|4283.5|4285.5|4284.5|4286|4285|4284|4283.5|0
1635943230000|2021-11-03 12:40:30|4285|4284|4285.5|4284.5|4285.5|4284.5|4285|4284|0
1635943240000|2021-11-03 12:40:40|4285|4284|4284.5|4284|4285|4284|4284.5|4284|0
1635943250000|2021-11-03 12:40:50|4284|4283.5|4284|4283|4284|4283.5|4284|4283|0
1635943280000|2021-11-03 12:41:20|4283.5|4283.5|4284.5|4284|4284.5|4284|4283.5|4283.5|0
1635943290000|2021-11-03 12:41:30|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|0
1635943300000|2021-11-03 12:41:40|4285|4284|4285|4284|4285.5|4284.5|4284.5|4284|0
1635943310000|2021-11-03 12:41:50|4284.5|4284.5|4284.5|4284|4285|4284.5|4284|4283.5|0
1635943320000|2021-11-03 12:42:00|4285|4283.5|4284.5|4283.5|4285|4284.5|4284|4283.5|0
1635943330000|2021-11-03 12:42:10|4284|4284|4284|4283.5|4284|4284|4284|4283.5|0
1635943340000|2021-11-03 12:42:20|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|0
1635943360000|2021-11-03 12:42:40|4282.5|4282|4283|4282.5|4283.5|4283|4282.5|4282|0
1635943370000|2021-11-03 12:42:50|4283.5|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|0
1635943380000|2021-11-03 12:43:00|4283|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|0
1635943390000|2021-11-03 12:43:10|4283|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|0
1635943400000|2021-11-03 12:43:20|4283|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|0
1635943410000|2021-11-03 12:43:30|4283|4282|4283|4282.5|4283|4282.5|4282.5|4282|0
1635943420000|2021-11-03 12:43:40|4283.5|4283|4283|4282|4283.5|4283|4282.5|4282|0
1635943430000|2021-11-03 12:43:50|4282.5|4282.5|4282.5|4282|4282.5|4282.5|4282.5|4282|0
1635943440000|2021-11-03 12:44:00||4281.5||4281.5||4281.5||4281.5|0
1635943450000|2021-11-03 12:44:10|4282||4282||4282||4282||0
1635943460000|2021-11-03 12:44:20|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|0
1635943470000|2021-11-03 12:44:30|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|0
1635943480000|2021-11-03 12:44:40|4281.5|4281|4280.5|4280|4281.5|4281|4280.5|4280|0
1635943490000|2021-11-03 12:44:50|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|0
1635943500000|2021-11-03 12:45:00|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|0
1635943510000|2021-11-03 12:45:10|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|0
1635943520000|2021-11-03 12:45:20|4282||4281.5||4282||4281.5||0
1635943530000|2021-11-03 12:45:30|4282|4281.5|4282|4281|4283|4282.5|4281.5|4281|0
1635943540000|2021-11-03 12:45:40|4282.5|4281.5|4281|4280.5|4282.5|4282|4281|4280.5|0
1635943550000|2021-11-03 12:45:50|4281.5|4280|4281|4280.5|4281.5|4280.5|4280.5|4280|0
1635943560000|2021-11-03 12:46:00|4281.5|4280|4281|4280.5|4281.5|4280.5|4281|4280|0
1635943570000|2021-11-03 12:46:10|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|0
1635943580000|2021-11-03 12:46:20|4282|4281.5|4282|4281.5|4283|4282.5|4282|4281.5|0
1635943590000|2021-11-03 12:46:30|4282.5|4282|4282.5|4282|4282.5|4282|4282|4282|0
1635943600000|2021-11-03 12:46:40|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4281.5|0
1635943610000|2021-11-03 12:46:50|4283|4282.5|4283|4282.5|4283|4282.5|4282.5|4282|0
1635943620000|2021-11-03 12:47:00|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|0
1635943630000|2021-11-03 12:47:10|4283|4281.5|4282.5|4281.5|4283|4282|4282|4281.5|0
1635943640000|2021-11-03 12:47:20|4282|4281|4280.5|4280|4282|4281|4280.5|4280|0
1635943650000|2021-11-03 12:47:30|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280|0
1635943660000|2021-11-03 12:47:40|4281.5|4280|4281|4280.5|4281.5|4280.5|4280|4279.5|0
1635943670000|2021-11-03 12:47:50|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|0
1635943680000|2021-11-03 12:48:00|4282|4281.5|4281|4280.5|4282|4281.5|4281|4280.5|0
1635943690000|2021-11-03 12:48:10|4281.5|4280|4281|4280|4281.5|4280|4281|4280|0
1635943710000|2021-11-03 12:48:30|4280.5|4279.5|4280|4279|4280.5|4279.5|4279.5|4279|0
1635943720000|2021-11-03 12:48:40|4279.5|4279.5|4279|4278.5|4279.5|4279.5|4279|4278.5|0
1635943730000|2021-11-03 12:48:50|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|0
1635943740000|2021-11-03 12:49:00|4278.5|4278|4277|4276.5|4278.5|4278|4276.5|4276|0
1635943750000|2021-11-03 12:49:10|4277.5|4277|4277|4276.5|4277.5|4277|4276.5|4276|0
1635943760000|2021-11-03 12:49:20|4277.5|4277|4277|4276.5|4278|4277.5|4277|4276.5|0
1635943770000|2021-11-03 12:49:30|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4276|0
1635943780000|2021-11-03 12:49:40|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|0
1635943790000|2021-11-03 12:49:50|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|0
1635943810000|2021-11-03 12:50:10|4276|4275.5|4278|4277.5|4278|4277.5|4276|4275.5|0
1635943820000|2021-11-03 12:50:20|4277.5|4277|4277|4276|4277.5|4277|4277|4276|0
1635943830000|2021-11-03 12:50:30||4276.5||4276.5||4276.5||4276|0
1635943840000|2021-11-03 12:50:40|4277.5|4276|4277|4276.5|4277.5|4276.5|4276.5|4276|0
1635943850000|2021-11-03 12:50:50|4277.5|4276|4277|4276.5|4277.5|4277|4277|4276|0
1635943860000|2021-11-03 12:51:00|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4276|0
1635943870000|2021-11-03 12:51:10|4276.5|4276|4276|4275.5|4277|4276|4275.5|4275|0
1635943880000|2021-11-03 12:51:20|4276.5||4276.5||4276.5||4276.5||0
1635943890000|2021-11-03 12:51:30|4276|4276|4275.5|4275|4276.5|4276|4275.5|4275|0
1635943900000|2021-11-03 12:51:40|4276|4275.5|4276.5|4276|4277|4276.5|4276|4275|0
1635943910000|2021-11-03 12:51:50|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275|0
1635943920000|2021-11-03 12:52:00|4275.5|4275|4276.5|4275.5|4276.5|4275.5|4275.5|4275|0
1635943930000|2021-11-03 12:52:10|4276||4276||4276.5||4276||0
1635943940000|2021-11-03 12:52:20|4276.5|4276|4277|4276.5|4277.5|4276.5|4276|4276|0
1635943950000|2021-11-03 12:52:30|4276.5|4276|4276.5|4276|4277|4276.5|4276.5|4275.5|0
1635943960000|2021-11-03 12:52:40|4276|4275.5|4276.5|4275.5|4277|4276|4276|4275.5|0
1635943970000|2021-11-03 12:52:50|4277|4276|4276.5|4276|4277|4276.5|4276.5|4275.5|0
1635943980000|2021-11-03 12:53:00|4277|4275.5|4277.5|4277|4278|4277|4277|4275.5|0
1635943990000|2021-11-03 12:53:10|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|0
1635944000000|2021-11-03 12:53:20|4277|4276.5|4278|4277|4278|4277|4277|4276|0
1635944010000|2021-11-03 12:53:30|4278.5|4277.5|4277.5|4277|4278.5|4277.5|4277.5|4277|0
1635944020000|2021-11-03 12:53:40|4277|4276.5|4277.5|4276.5|4277.5|4277|4277|4276.5|0
1635944030000|2021-11-03 12:53:50|4277||4277||4277||4277||0
1635944040000|2021-11-03 12:54:00|4276.5|4276|4276.5|4276|4277|4276.5|4276.5|4276|0
1635944050000|2021-11-03 12:54:10|4276|4275.5|4276|4275.5|4276.5|4276|4276|4275.5|0
1635944060000|2021-11-03 12:54:20|4276.5|4276|4276.5|4275.5|4277|4276|4276.5|4275.5|0
1635944070000|2021-11-03 12:54:30|4276|4276|4276|4275.5|4276|4276|4276|4275.5|0
1635944090000|2021-11-03 12:54:50|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|0
1635944110000|2021-11-03 12:55:10|4275|4274.5|4275|4274|4275|4274.5|4274.5|4274|0
1635944120000|2021-11-03 12:55:20|4274.5|4274.5|4274.5|4274|4274.5|4274.5|4274.5|4274|0
1635944130000|2021-11-03 12:55:30|4275|4274.5|4275|4274|4275|4274.5|4275|4274|0
1635944140000|2021-11-03 12:55:40|4274.5|4274.5|4275|4274.5|4275.5|4275|4274.5|4274.5|0
1635944150000|2021-11-03 12:55:50|4275.5|4275|4276|4275.5|4276|4275.5|4275|4274.5|0
1635944160000|2021-11-03 12:56:00|4275.5|4275|4275.5|4275|4275.5|4275|4275|4274.5|0
1635944170000|2021-11-03 12:56:10|4276|4275.5|4275|4274.5|4276|4275.5|4275|4274.5|0
1635944180000|2021-11-03 12:56:20|4274.5|4274|4273.5|4273|4274.5|4274|4273.5|4272.5|0
1635944190000|2021-11-03 12:56:30|4274|4273.5|4274|4273|4274|4273.5|4273.5|4273|0
1635944200000|2021-11-03 12:56:40|4274.5|4273.5|4274|4273.5|4274.5|4273.5|4274|4273|0
1635944210000|2021-11-03 12:56:50|4274.5|4274|4275|4274.5|4275|4274.5|4274|4274|0
1635944220000|2021-11-03 12:57:00|4274.5|4274|4275.5|4274.5|4276|4275.5|4274.5|4273.5|0
1635944240000|2021-11-03 12:57:20|4276|4275|4275.5|4275|4276|4275.5|4275.5|4274.5|0
1635944250000|2021-11-03 12:57:30|4276|4275.5|4276|4275.5|4276.5|4275.5|4276|4275.5|0
1635944260000|2021-11-03 12:57:40|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|0
1635944270000|2021-11-03 12:57:50|4276|4275.5|4277.5|4276.5|4277.5|4276.5|4276|4275|0
1635944290000|2021-11-03 12:58:10|4277|4277|4278|4277.5|4278|4277.5|4277|4277|0
1635944300000|2021-11-03 12:58:20|4277.5|4277|4278|4277.5|4278|4277.5|4277.5|4276.5|0
1635944310000|2021-11-03 12:58:30|4278.5|4278|4278.5|4278|4279|4278|4278.5|4278|0
1635944320000|2021-11-03 12:58:40|4279|4277.5|4278.5|4278|4279|4278|4278.5|4277.5|0
1635944330000|2021-11-03 12:58:50|4278|4277.5|4278|4277|4278|4277.5|4277.5|4277|0
1635944340000|2021-11-03 12:59:00|4277.5|4277.5|4277.5|4277|4278|4277.5|4277.5|4276.5|0
1635944350000|2021-11-03 12:59:10|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|0
1635944360000|2021-11-03 12:59:20|4277.5|4277|4277.5|4277|4277.5|4277.5|4277.5|4277|0
1635944370000|2021-11-03 12:59:30|4277|4276.5|4277|4276.5|4278|4277|4277|4276|0
1635944380000|2021-11-03 12:59:40|4277.5|4276|4277|4276.5|4277.5|4276.5|4277|4276|0
1635944390000|2021-11-03 12:59:50|4277.5|4277|4278|4277|4278|4277.5|4277.5|4277|0
1635944400000|2021-11-03 13:00:00|4277.5|4276.5|4276.5|4275.5|4277.5|4276.5|4276|4275|0
1635944410000|2021-11-03 13:00:10|4276|4276|4276.5|4276|4276.5|4276|4276|4276|0
1635944420000|2021-11-03 13:00:20|4277|4276.5|4277|4276|4277|4276.5|4277|4276|0
1635944430000|2021-11-03 13:00:30|4276.5|4276.5|4280.5|4279.5|4280.5|4280|4276.5|4276.5|0
1635944440000|2021-11-03 13:00:40|4280|4280|4280.5|4280|4280.5|4280|4280|4280|0
1635944450000|2021-11-03 13:00:50|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|0
1635944460000|2021-11-03 13:01:00|4280.5|4279.5|4277.5|4277|4280.5|4280|4277.5|4277|0
1635944470000|2021-11-03 13:01:10|4277|4276.5|4276|4275.5|4277.5|4276.5|4276|4275.5|0
1635944480000|2021-11-03 13:01:20|4276.5|4275|4276|4275.5|4276.5|4275.5|4276|4275|0
1635944490000|2021-11-03 13:01:30|4276.5|4276|4275.5|4274.5|4277|4276.5|4275|4274.5|0
1635944500000|2021-11-03 13:01:40|4275|4275|4275.5|4275|4275.5|4275|4275|4275|0
1635944510000|2021-11-03 13:01:50|4275|4274.5|4275|4274.5|4275.5|4275|4274.5|4274|0
1635944520000|2021-11-03 13:02:00|4274.5|4274|4274|4273.5|4275|4274.5|4273.5|4273|0
1635944530000|2021-11-03 13:02:10|4274.5|4274|4276.5|4275.5|4276.5|4275.5|4274.5|4274|0
1635944540000|2021-11-03 13:02:20|4277|4276|4277|4276|4277|4276.5|4276.5|4276|0
1635944550000|2021-11-03 13:02:30|4276.5|4276.5|4276.5|4275.5|4277|4276.5|4276|4275.5|0
1635944560000|2021-11-03 13:02:40|4276|4275|4275.5|4275|4276|4275|4275.5|4275|0
1635944570000|2021-11-03 13:02:50|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4274.5|0
1635944590000|2021-11-03 13:03:10|4276|4275.5|4276|4275.5|4276|4275.5|4275.5|4274.5|0
1635944600000|2021-11-03 13:03:20|4276.5|4275|4276.5|4276|4277|4276|4276.5|4275|0
1635944610000|2021-11-03 13:03:30|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275|0
1635944620000|2021-11-03 13:03:40|4277|4276.5|4276.5|4275.5|4277|4276.5|4276|4275.5|0
1635944630000|2021-11-03 13:03:50|4276|4275|4275.5|4274.5|4276|4275|4275.5|4274.5|0
1635944640000|2021-11-03 13:04:00|4276|4275|4275.5|4274.5|4276|4275|4274.5|4274|0
1635944650000|2021-11-03 13:04:10|4275|4274|4274.5|4274|4275|4274.5|4274.5|4274|0
1635944660000|2021-11-03 13:04:20|4275||4274.5||4275||4274.5||0
1635944670000|2021-11-03 13:04:30|4274|4273.5|4274|4273.5|4274|4273.5|4273.5|4273|0
1635944680000|2021-11-03 13:04:40|4274.5|4274|4273.5|4273|4274.5|4274|4273.5|4273|0
1635944690000|2021-11-03 13:04:50|4273|4272.5|4273|4272.5|4273|4272.5|4272.5|4272|0
1635944700000|2021-11-03 13:05:00|4272.5|4272|4272.5|4272|4273|4272.5|4272.5|4272|0
1635944710000|2021-11-03 13:05:10|4273|4271.5|4272.5|4272|4273|4272|4272|4271.5|0
1635944720000|2021-11-03 13:05:20|4272|4271.5|4272|4271|4272.5|4271.5|4271|4270.5|0
1635944730000|2021-11-03 13:05:30|4272.5|4271.5|4272|4271.5|4272.5|4272|4272|4271|0
1635944740000|2021-11-03 13:05:40|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|0
1635944750000|2021-11-03 13:05:50|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271|0
1635944760000|2021-11-03 13:06:00|4271.5|4271|4271.5|4271|4272|4271.5|4271.5|4270.5|0
1635944770000|2021-11-03 13:06:10|4271|4270.5|4269.5|4269|4271|4270.5|4269.5|4269|0
1635944780000|2021-11-03 13:06:20|4269|4268.5|4269|4268.5|4269.5|4269|4269|4268.5|0
1635944790000|2021-11-03 13:06:30|4269.5|4269|4269|4268|4270|4269|4269|4268|0
1635944800000|2021-11-03 13:06:40|4269.5|4268.5|4269.5|4268.5|4270|4269.5|4269|4268|0
1635944810000|2021-11-03 13:06:50|4269|4269|4270|4269.5|4270|4269.5|4269|4269|0
1635944820000|2021-11-03 13:07:00|4269.5|4269|4269.5|4268.5|4270|4269.5|4269|4268.5|0
1635944830000|2021-11-03 13:07:10|4270|4269|4270.5|4270|4270.5|4270|4270|4268.5|0
1635944840000|2021-11-03 13:07:20|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|0
1635944850000|2021-11-03 13:07:30|4270||4270||4270||4269.5||0
1635944860000|2021-11-03 13:07:40|4269.5|4268.5|4269.5|4268.5|4270|4268.5|4269|4268.5|0
1635944870000|2021-11-03 13:07:50|4269|4269|4270|4269|4270|4269.5|4269|4269|0
1635944880000|2021-11-03 13:08:00|4269.5|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|0
1635944890000|2021-11-03 13:08:10|4270|4269.5|4271|4270|4271|4270.5|4270|4269.5|0
1635944900000|2021-11-03 13:08:20|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|0
1635944910000|2021-11-03 13:08:30|4271|4270|4271|4270.5|4271|4270.5|4270.5|4270|0
1635944920000|2021-11-03 13:08:40||4270||4270.5||4270.5||4270|0
1635944930000|2021-11-03 13:08:50|4270.5|4270|4270|4269|4270.5|4270|4270|4269|0
1635944940000|2021-11-03 13:09:00|4269.5|4269.5|4270.5|4269.5|4270.5|4270|4269.5|4269|0
1635944950000|2021-11-03 13:09:10|4270||4270||4270||4270||0
1635944960000|2021-11-03 13:09:20|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|0
1635944970000|2021-11-03 13:09:30|4270|4269.5|4270.5|4269.5|4270.5|4270|4270|4269.5|0
1635944980000|2021-11-03 13:09:40|4270||4270||4270||4270||0
1635945000000|2021-11-03 13:10:00|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|0
1635945010000|2021-11-03 13:10:10|4270.5|4270|4269.5|4269|4271|4270.5|4269|4268.5|0
1635945020000|2021-11-03 13:10:20|4269|4268.5|4269|4268.5|4269.5|4268.5|4269|4268.5|0
1635945030000|2021-11-03 13:10:30|4269.5|4269|4269|4268.5|4270.5|4269.5|4269|4268|0
1635945040000|2021-11-03 13:10:40|4269.5||4269||4269.5||4269||0
1635945050000|2021-11-03 13:10:50|4268.5|4268|4268.5|4267.5|4268.5|4268.5|4268|4267.5|0
1635945060000|2021-11-03 13:11:00|4268|4267|4267.5|4267|4268|4267|4267.5|4266.5|0
1635945070000|2021-11-03 13:11:10|4268|4267.5|4268|4267|4268|4267.5|4268|4267|0
1635945080000|2021-11-03 13:11:20|4267.5||4267.5||4268||4267.5||0
1635945090000|2021-11-03 13:11:30|4268|4267.5|4268|4267.5|4268.5|4268|4268|4267.5|0
1635945100000|2021-11-03 13:11:40|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|0
1635945110000|2021-11-03 13:11:50|4267.5|4267|4267.5|4267|4268|4267.5|4267|4266.5|0
1635945120000|2021-11-03 13:12:00|4267|4266.5|4267|4266.5|4267|4267|4267|4266.5|0
1635945130000|2021-11-03 13:12:10|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|0
1635945150000|2021-11-03 13:12:30|4266|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|0
1635945160000|2021-11-03 13:12:40|4266|4265.5|4266|4265.5|4266|4266|4266|4265.5|0
1635945170000|2021-11-03 13:12:50|4265.5|4265|4265|4264.5|4266|4265.5|4265|4264.5|0
1635945180000|2021-11-03 13:13:00|4265.5||4265||4265.5||4265||0
1635945190000|2021-11-03 13:13:10|4265.5|4265|4265.5|4265|4265.5|4265|4265|4264.5|0
1635945200000|2021-11-03 13:13:20|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|0
1635945210000|2021-11-03 13:13:30|4265|4264.5|4265|4264|4265|4265|4264.5|4264|0
1635945220000|2021-11-03 13:13:40|4264.5||4264.5||4265||4264.5||0
1635945230000|2021-11-03 13:13:50|4264|4263.5|4264|4263.5|4264.5|4263.5|4264|4263.5|0
1635945240000|2021-11-03 13:14:00|4263.5|4263|4264|4263.5|4264|4263.5|4263.5|4263|0
1635945250000|2021-11-03 13:14:10|4263.5|4263|4263|4262.5|4263.5|4263.5|4263|4262.5|0
1635945270000|2021-11-03 13:14:30|4263.5|4263|4263.5|4263|4264.5|4264|4263.5|4263|0
1635945280000|2021-11-03 13:14:40|4264|4263.5|4265|4264.5|4265.5|4265|4263.5|4263.5|0
1635945290000|2021-11-03 13:14:50|4265.5|4264|4265|4264.5|4265.5|4264.5|4264.5|4264|0
1635945300000|2021-11-03 13:15:00|4264.5|4264|4264.5|4264|4265|4264.5|4264.5|4264|0
1635945310000|2021-11-03 13:15:10|4265|4264.5|4265.5|4264.5|4266.5|4266|4265|4264|0
1635945320000|2021-11-03 13:15:20|4266|4265|4266|4265.5|4267|4266.5|4265.5|4265|0
1635945330000|2021-11-03 13:15:30|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4264.5|0
1635945340000|2021-11-03 13:15:40|4266.5|4266|4267.5|4266.5|4267.5|4267|4266.5|4266|0
1635945350000|2021-11-03 13:15:50|4268|4267|4268.5|4268|4269|4268|4267.5|4267|0
1635945360000|2021-11-03 13:16:00|4269|4268.5|4267.5|4267|4269.5|4269|4267.5|4267|0
1635945370000|2021-11-03 13:16:10|4268|4267.5|4269.5|4268.5|4269.5|4269|4268|4267.5|0
1635945380000|2021-11-03 13:16:20|4270|4269|4270|4269|4270.5|4269.5|4270|4268.5|0
1635945390000|2021-11-03 13:16:30|4270.5|4269.5|4270.5|4270|4271|4270.5|4270|4269.5|0
1635945400000|2021-11-03 13:16:40|4271|4269.5|4272.5|4271.5|4273|4272|4269.5|4269|0
1635945410000|2021-11-03 13:16:50|4272|4272|4273.5|4272.5|4273.5|4272.5|4272|4272|0
1635945420000|2021-11-03 13:17:00|4273|4272|4273.5|4272|4274|4273|4272.5|4272|0
1635945430000|2021-11-03 13:17:10|4273|4272.5|4274|4273|4274|4273.5|4272.5|4272.5|0
1635945440000|2021-11-03 13:17:20|4273.5|4273.5|4274.5|4273.5|4275|4274|4273.5|4273.5|0
1635945450000|2021-11-03 13:17:30|4274|4273|4272.5|4272|4274|4273.5|4272|4271.5|0
1635945460000|2021-11-03 13:17:40|4273|4272.5|4272.5|4271.5|4273.5|4273|4272.5|4271.5|0
1635945470000|2021-11-03 13:17:50||4272||4272||4272||4272|0
1635945480000|2021-11-03 13:18:00|4272|4271.5|4273.5|4272.5|4273.5|4273|4272|4271.5|0
1635945490000|2021-11-03 13:18:10|4274|4273|4272.5|4271.5|4274.5|4273.5|4272.5|4271.5|0
1635945500000|2021-11-03 13:18:20|4272|4271|4272|4271|4272.5|4271|4271.5|4271|0
1635945510000|2021-11-03 13:18:30|4271.5|4270.5|4271.5|4270.5|4271.5|4271|4271.5|4270.5|0
1635945520000|2021-11-03 13:18:40|4271|4270|4271.5|4270.5|4271.5|4271|4271|4270|0
1635945530000|2021-11-03 13:18:50|4271|4271|4272.5|4272|4273|4272.5|4271|4271|0
1635945540000|2021-11-03 13:19:00|4273|4272.5|4274|4273.5|4274|4273.5|4272.5|4272|0
1635945550000|2021-11-03 13:19:10|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4273|0
1635945560000|2021-11-03 13:19:20|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|0
1635945570000|2021-11-03 13:19:30|4274|4273.5|4273.5|4273|4274|4273.5|4273|4272.5|0
1635945580000|2021-11-03 13:19:40||4272.5||4272.5||4273||4272.5|0
1635945590000|2021-11-03 13:19:50|4273|4272|4273|4272|4273|4272.5|4272|4271.5|0
1635945600000|2021-11-03 13:20:00|4273.5|4272.5|4273.5|4272.5|4274|4273.5|4273|4272|0
1635945610000|2021-11-03 13:20:10|4273|4272|4272.5|4271.5|4273|4272|4272|4271.5|0
1635945620000|2021-11-03 13:20:20|4272|4272|4274.5|4273.5|4274.5|4274|4272|4272|0
1635945630000|2021-11-03 13:20:30|4275|4274|4275.5|4275|4275.5|4275|4274|4273.5|0
1635945640000|2021-11-03 13:20:40|4276|4275.5|4275.5|4275|4276.5|4275.5|4275.5|4275|0
1635945650000|2021-11-03 13:20:50|4276|4275.5|4275.5|4275|4276|4275.5|4275|4274.5|0
1635945660000|2021-11-03 13:21:00|4276|4275.5|4276|4275.5|4276.5|4275.5|4275.5|4275|0
1635945670000|2021-11-03 13:21:10|4276.5|4275|4275.5|4275|4276.5|4275.5|4275.5|4274.5|0
1635945680000|2021-11-03 13:21:20||4274.5||4274.5||4275||4274|0
1635945690000|2021-11-03 13:21:30|4275|4274|4274.5|4273.5|4275|4274.5|4274.5|4273.5|0
1635945700000|2021-11-03 13:21:40|4275|4274|4275|4274|4275|4274.5|4274.5|4273.5|0
1635945710000|2021-11-03 13:21:50|4274.5|4273.5|4274.5|4274|4274.5|4274|4274.5|4273.5|0
1635945720000|2021-11-03 13:22:00|4274|4273.5|4274|4273|4274.5|4274|4274|4273|0
1635945730000|2021-11-03 13:22:10|4273.5|4272.5|4273|4272.5|4273.5|4273|4273|4272.5|0
1635945740000|2021-11-03 13:22:20|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|0
1635945750000|2021-11-03 13:22:30|4273|4272.5|4273.5|4273|4274|4273|4273|4272.5|0
1635945760000|2021-11-03 13:22:40|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|0
1635945780000|2021-11-03 13:23:00|4273|4272.5|4273|4272.5|4273.5|4273|4273|4272.5|0
1635945790000|2021-11-03 13:23:10|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|0
1635945800000|2021-11-03 13:23:20|4273|4272.5|4273|4272|4273|4272.5|4273|4272|0
1635945820000|2021-11-03 13:23:40|4272.5|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|0
1635945830000|2021-11-03 13:23:50|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|0
1635945850000|2021-11-03 13:24:10|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|0
1635945860000|2021-11-03 13:24:20|4272.5||4272||4272.5||4272||0
1635945870000|2021-11-03 13:24:30|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|0
1635945880000|2021-11-03 13:24:40|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|0
1635945890000|2021-11-03 13:24:50|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|0
1635945900000|2021-11-03 13:25:00|4274|4273.5|4274|4273.5|4274|4273.5|4273|4272.5|0
1635945910000|2021-11-03 13:25:10|4274.5|4274|4274.5|4274|4275|4274|4274.5|4274|0
1635945920000|2021-11-03 13:25:20|4275|4274.5|4276|4275.5|4276|4275.5|4275|4274|0
1635945930000|2021-11-03 13:25:30|4275.5|4275|4275.5|4275|4275.5|4275.5|4275.5|4275|0
1635945940000|2021-11-03 13:25:40|4276|4275.5|4276|4275.5|4276.5|4276|4276|4275.5|0
1635945950000|2021-11-03 13:25:50|4276.5|4276|4276.5|4276|4276.5|4276|4276|4276|0
1635945960000|2021-11-03 13:26:00|4277|4276.5|4277|4276.5|4277.5|4277|4277|4276.5|0
1635945970000|2021-11-03 13:26:10|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|0
1635945980000|2021-11-03 13:26:20|4276|4275.5|4275.5|4275|4276|4275.5|4275|4274.5|0
1635945990000|2021-11-03 13:26:30|4276|4275.5|4275.5|4275|4276.5|4276|4275.5|4275|0
1635946000000|2021-11-03 13:26:40|4276|4275.5|4276|4275|4276|4275.5|4276|4275|0
1635946010000|2021-11-03 13:26:50|4276.5|4275.5|4276|4275.5|4276.5|4275.5|4276|4275.5|0
1635946020000|2021-11-03 13:27:00|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|0
1635946030000|2021-11-03 13:27:10|4275|4274.5|4276.5|4276|4276.5|4276|4275|4274.5|0
1635946040000|2021-11-03 13:27:20|4277|4276.5|4277.5|4276.5|4277.5|4277|4277|4276.5|0
1635946050000|2021-11-03 13:27:30|4277|4277|4276.5|4275.5|4277.5|4277|4276.5|4275.5|0
1635946060000|2021-11-03 13:27:40|4276||4276||4276||4276||0
1635946070000|2021-11-03 13:27:50|4276.5|4276|4276.5|4276|4276.5|4276|4276|4275.5|0
1635946080000|2021-11-03 13:28:00|4277|4276.5|4277|4276|4277|4276.5|4277|4276|0
1635946090000|2021-11-03 13:28:10|4276.5|4276.5|4277|4276.5|4277|4276.5|4276.5|4276|0
1635946100000|2021-11-03 13:28:20||4276||4276.5||4276.5||4276|0
1635946110000|2021-11-03 13:28:30|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|0
1635946120000|2021-11-03 13:28:40|4276|4275.5|4276.5|4276|4277|4276.5|4276|4275.5|0
1635946130000|2021-11-03 13:28:50|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|0
1635946140000|2021-11-03 13:29:00|4276|4275.5|4276|4275|4276|4275.5|4276|4275|0
1635946150000|2021-11-03 13:29:10||4275.5||4275||4275.5||4275|0
1635946160000|2021-11-03 13:29:20|4275.5|4275.5|4274.5|4273.5|4275.5|4275.5|4274|4273.5|0
1635946170000|2021-11-03 13:29:30|4275|4274|4274|4273|4275|4274|4274|4273|0
1635946180000|2021-11-03 13:29:40|4273.5|4273.5|4274.5|4273.5|4274.5|4273.5|4273|4272.5|0
1635946190000|2021-11-03 13:29:50|4274|4274|4275|4274.5|4275.5|4274.5|4274|4273.5|0
1635946200000|2021-11-03 13:30:00|4275.5|4275|4276|4275.5|4278.5|4278|4274|4273.5|0
1635946210000|2021-11-03 13:30:10|4276.5|4276|4278.5|4278|4279.5|4279|4276.5|4275|0
1635946220000|2021-11-03 13:30:20|4279|4278.5|4274.5|4274|4280|4279.5|4274|4273.5|0
1635946230000|2021-11-03 13:30:30|4274|4273.5|4273.5|4272.5|4274|4274|4272.5|4272|0
1635946240000|2021-11-03 13:30:40|4273|4273|4273.5|4273|4274|4273.5|4272|4271.5|0
1635946250000|2021-11-03 13:30:50|4274|4273.5|4275|4274|4275.5|4274.5|4273|4272.5|0
1635946260000|2021-11-03 13:31:00|4274.5|4274.5|4277.5|4276.5|4279|4278.5|4274.5|4274.5|0
1635946270000|2021-11-03 13:31:10|4278|4277|4275.5|4274.5|4278.5|4278|4274|4273|0
1635946280000|2021-11-03 13:31:20|4276|4275|4275|4274|4276.5|4275.5|4273.5|4272.5|0
1635946290000|2021-11-03 13:31:30|4274.5|4273.5|4274|4273|4275|4274|4273.5|4272.5|0
1635946300000|2021-11-03 13:31:40|4274.5|4273.5|4276.5|4275.5|4276.5|4276|4274|4273|0
1635946310000|2021-11-03 13:31:50|4276|4276|4274|4273|4276.5|4276|4273.5|4273|0
1635946320000|2021-11-03 13:32:00|4274.5|4273.5|4274|4273|4274.5|4274|4273.5|4272.5|0
1635946330000|2021-11-03 13:32:10|4273.5|4273.5|4272.5|4272|4274|4273.5|4272.5|4272|0
1635946340000|2021-11-03 13:32:20|4273|4272.5|4274|4273.5|4274|4273.5|4272.5|4272.5|0
1635946350000|2021-11-03 13:32:30|4274.5|4274|4274.5|4274|4275.5|4275|4274|4273.5|0
1635946360000|2021-11-03 13:32:40|4274|4273.5|4272.5|4272|4274|4273.5|4272|4271|0
1635946370000|2021-11-03 13:32:50|4273|4272.5|4274|4273|4274|4273.5|4273|4272.5|0
1635946380000|2021-11-03 13:33:00|4273.5|4272.5|4277|4276.5|4277|4276.5|4273|4272|0
1635946390000|2021-11-03 13:33:10|4277.5|4277|4277|4276|4277.5|4277|4276.5|4275.5|0
1635946400000|2021-11-03 13:33:20|4276.5|4276.5|4277|4276|4279|4277.5|4276.5|4276|0
1635946410000|2021-11-03 13:33:30|4276.5|4275.5|4278.5|4277.5|4279|4278|4276.5|4275.5|0
1635946420000|2021-11-03 13:33:40|4279|4277|4278.5|4277.5|4279|4278.5|4278|4277|0
1635946430000|2021-11-03 13:33:50|4278|4277|4275.5|4275|4278|4277|4274.5|4273.5|0
1635946440000|2021-11-03 13:34:00|4275|4274.5|4275.5|4275|4277|4276.5|4275|4274|0
1635946450000|2021-11-03 13:34:10|4276|4275.5|4276.5|4275.5|4276.5|4276|4275.5|4275|0
1635946460000|2021-11-03 13:34:20|4276|4276|4279|4278|4279|4278.5|4276|4276|0
1635946470000|2021-11-03 13:34:30|4278.5|4278.5|4278|4277.5|4279|4278.5|4278|4277.5|0
1635946480000|2021-11-03 13:34:40|4278.5|4278|4280|4279|4280|4279|4277.5|4277|0
1635946490000|2021-11-03 13:34:50|4279.5|4279.5|4279.5|4279|4280|4279.5|4278.5|4278|0
1635946500000|2021-11-03 13:35:00|4279|4278.5|4278|4277|4279|4279|4278|4277|0
1635946510000|2021-11-03 13:35:10|4278.5|4277.5|4277.5|4277|4278.5|4277.5|4277.5|4277|0
1635946520000|2021-11-03 13:35:20|4277|4276.5|4280|4279|4280|4279.5|4277|4276.5|0
1635946530000|2021-11-03 13:35:30|4279.5|4278.5|4279.5|4279|4279.5|4279|4279|4278|0
1635946540000|2021-11-03 13:35:40|4280|4279.5|4277|4276.5|4280|4279.5|4277|4276.5|0
1635946550000|2021-11-03 13:35:50|4277.5|4277|4277|4276.5|4278|4277.5|4276.5|4276|0
1635946560000|2021-11-03 13:36:00|4276.5|4276|4277.5|4277|4277.5|4277|4276.5|4276|0
1635946570000|2021-11-03 13:36:10|4277|4276.5|4279|4278|4279|4278.5|4277|4276.5|0
1635946580000|2021-11-03 13:36:20|4278.5|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|0
1635946590000|2021-11-03 13:36:30|4278|4277.5|4276|4275|4278|4277.5|4276|4275|0
1635946600000|2021-11-03 13:36:40|4275.5|4274.5|4273|4272.5|4275.5|4274.5|4273|4272|0
1635946610000|2021-11-03 13:36:50|4273.5|4272|4272.5|4272|4273.5|4272.5|4272.5|4272|0
1635946620000|2021-11-03 13:37:00|4272|4271.5|4274|4273.5|4275.5|4275|4271|4270.5|0
1635946630000|2021-11-03 13:37:10|4274.5|4274|4274.5|4274|4274.5|4274|4274|4273.5|0
1635946640000|2021-11-03 13:37:20|4274|4273.5|4274|4273.5|4274.5|4274|4274|4273.5|0
1635946650000|2021-11-03 13:37:30|4273.5|4273|4275|4274|4275.5|4275|4273.5|4273|0
1635946660000|2021-11-03 13:37:40|4275.5|4274.5|4274.5|4274|4275.5|4275|4274|4273.5|0
1635946670000|2021-11-03 13:37:50|4275|4274.5|4275|4274.5|4276|4275|4274.5|4274|0
1635946680000|2021-11-03 13:38:00|4275.5|4275|4275.5|4274.5|4275.5|4275|4274.5|4274|0
1635946690000|2021-11-03 13:38:10|4276|4275|4276|4275|4277|4276.5|4275.5|4275|0
1635946700000|2021-11-03 13:38:20|4276.5|4275.5|4275.5|4275|4276.5|4276|4275|4274.5|0
1635946710000|2021-11-03 13:38:30|4276|4275.5|4276|4275.5|4276.5|4275.5|4275.5|4275|0
1635946720000|2021-11-03 13:38:40|4275.5|4275|4275.5|4274.5|4275.5|4275|4275.5|4274.5|0
1635946730000|2021-11-03 13:38:50|4275|4275|4275|4274.5|4275|4275|4274|4273|0
1635946740000|2021-11-03 13:39:00|4274.5|4274|4273.5|4273|4274.5|4274.5|4273.5|4273|0
1635946750000|2021-11-03 13:39:10|4274|4273.5|4275|4274.5|4275|4274.5|4273.5|4273|0
1635946760000|2021-11-03 13:39:20|4274.5|4274|4274.5|4274|4275|4274.5|4274.5|4273.5|0
1635946770000|2021-11-03 13:39:30|4274|4273.5|4274|4273.5|4274|4273.5|4273.5|4273|0
1635946780000|2021-11-03 13:39:40|4273.5|4273|4273.5|4272.5|4274|4273.5|4272.5|4272|0
1635946790000|2021-11-03 13:39:50|4274|4273|4275|4274.5|4275|4274.5|4273.5|4273|0
1635946800000|2021-11-03 13:40:00|4275.5|4275|4273.5|4273|4275.5|4275|4273|4272.5|0
1635946810000|2021-11-03 13:40:10|4273|4272.5|4274|4273|4274|4273.5|4273|4272.5|0
1635946820000|2021-11-03 13:40:20|4273.5|4272.5|4273.5|4273|4274|4273|4272.5|4271.5|0
1635946830000|2021-11-03 13:40:30|4273|4272.5|4272|4271|4273.5|4272.5|4271.5|4271|0
1635946840000|2021-11-03 13:40:40|4272.5|4271.5|4273|4272.5|4273|4272.5|4272|4271.5|0
1635946850000|2021-11-03 13:40:50|4272.5|4272|4272|4271|4273|4272.5|4272|4271|0
1635946860000|2021-11-03 13:41:00|4271.5|4270.5|4269.5|4269|4271.5|4270.5|4269|4268.5|0
1635946870000|2021-11-03 13:41:10|4270|4268.5|4272.5|4272|4273|4272.5|4270|4268.5|0
1635946880000|2021-11-03 13:41:20|4273|4272.5|4271.5|4270.5|4273|4272.5|4270.5|4270|0
1635946890000|2021-11-03 13:41:30|4271|4270|4271.5|4270.5|4271.5|4271|4270.5|4270|0
1635946900000|2021-11-03 13:41:40|4271|4271|4271.5|4270.5|4272|4271.5|4271|4270.5|0
1635946910000|2021-11-03 13:41:50|4272|4271|4271|4270.5|4272|4271.5|4271|4270.5|0
1635946920000|2021-11-03 13:42:00|4270.5|4270|4269|4268.5|4271|4270.5|4269|4268.5|0
1635946930000|2021-11-03 13:42:10|4268.5|4268|4269.5|4268.5|4270.5|4270|4268.5|4268|0
1635946940000|2021-11-03 13:42:20|4270|4269|4270|4269|4270|4269.5|4269.5|4268.5|0
1635946950000|2021-11-03 13:42:30|4269.5|4268.5|4269.5|4269|4270.5|4269.5|4269|4268.5|0
1635946960000|2021-11-03 13:42:40|4269|4268.5|4268.5|4267|4269|4269|4267.5|4267|0
1635946970000|2021-11-03 13:42:50|4268|4266|4268.5|4268|4268.5|4268|4266.5|4266|0
1635946980000|2021-11-03 13:43:00|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|0
1635946990000|2021-11-03 13:43:10|4269|4268.5|4271|4269.5|4271.5|4270.5|4268.5|4267.5|0
1635947000000|2021-11-03 13:43:20|4270.5|4270|4274|4273.5|4274|4273.5|4270.5|4270|0
1635947010000|2021-11-03 13:43:30|4273.5|4273|4273|4272|4274.5|4273.5|4273|4272|0
1635947020000|2021-11-03 13:43:40|4273.5|4272.5|4273|4272.5|4273.5|4273|4273|4272|0
1635947030000|2021-11-03 13:43:50|4272.5|4272|4273|4272|4273.5|4272.5|4272|4271.5|0
1635947040000|2021-11-03 13:44:00|4272.5|4272.5|4273.5|4272.5|4273.5|4273|4272.5|4272|0
1635947050000|2021-11-03 13:44:10|4274|4273|4273|4272|4274|4273.5|4272.5|4272|0
1635947060000|2021-11-03 13:44:20|4272.5|4271.5|4273|4272.5|4273|4272.5|4272|4271.5|0
1635947070000|2021-11-03 13:44:30|4272.5|4272|4272.5|4271.5|4273.5|4272.5|4272.5|4271.5|0
1635947080000|2021-11-03 13:44:40|4273|4272|4271.5|4270.5|4274|4273|4271|4270.5|0
1635947090000|2021-11-03 13:44:50|4271|4270|4272.5|4271.5|4272.5|4272|4271|4270|0
1635947100000|2021-11-03 13:45:00|4273|4272|4274|4273.5|4274.5|4273.5|4273|4272|0
1635947110000|2021-11-03 13:45:10|4274.5|4273|4275|4274.5|4275.5|4274.5|4273.5|4273|0
1635947120000|2021-11-03 13:45:20|4274.5|4274|4273.5|4272|4275|4274.5|4273.5|4272|0
1635947130000|2021-11-03 13:45:30|4273|4272.5|4272.5|4271|4273.5|4272.5|4272|4271|0
1635947140000|2021-11-03 13:45:40|4272|4271.5|4271.5|4271|4272|4272|4271|4270.5|0
1635947150000|2021-11-03 13:45:50|4272|4271.5|4273.5|4273|4273.5|4273|4272|4271.5|0
1635947160000|2021-11-03 13:46:00|4274|4273.5|4275|4274.5|4275.5|4274.5|4273.5|4273.5|0
1635947170000|2021-11-03 13:46:10|4274.5|4274|4274.5|4273.5|4275|4274.5|4274.5|4273.5|0
1635947180000|2021-11-03 13:46:20|4275|4274|4275|4274.5|4275.5|4275|4274.5|4274|0
1635947190000|2021-11-03 13:46:30|4275.5|4275|4275|4274.5|4275.5|4275|4274.5|4274|0
1635947200000|2021-11-03 13:46:40|4274.5|4274|4274.5|4273.5|4275|4274.5|4274|4273|0
1635947210000|2021-11-03 13:46:50||4274||4273.5||4274||4273.5|0
1635947220000|2021-11-03 13:47:00|4274|4274|4273.5|4273|4274.5|4274|4273.5|4272.5|0
1635947230000|2021-11-03 13:47:10|4274|4272.5|4273.5|4272.5|4274|4273|4273|4272.5|0
1635947240000|2021-11-03 13:47:20|4273|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|0
1635947250000|2021-11-03 13:47:30|4274|4273|4273|4272.5|4274|4273|4273|4272.5|0
1635947260000|2021-11-03 13:47:40|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|0
1635947270000|2021-11-03 13:47:50|4272|4271.5|4271.5|4271|4272|4271.5|4271|4270|0
1635947280000|2021-11-03 13:48:00|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271|0
1635947290000|2021-11-03 13:48:10|4272|4271.5|4273|4272.5|4273.5|4272.5|4272|4271.5|0
1635947300000|2021-11-03 13:48:20|4273.5|4273|4275.5|4274.5|4275.5|4275|4273.5|4273|0
1635947310000|2021-11-03 13:48:30|4275|4274|4274|4273.5|4275|4274|4274|4273.5|0
1635947320000|2021-11-03 13:48:40|4274.5|4274|4274.5|4274|4275|4274.5|4274|4273.5|0
1635947330000|2021-11-03 13:48:50|4274|4273.5|4273.5|4273|4274|4273.5|4273|4272.5|0
1635947340000|2021-11-03 13:49:00|4274|4273.5|4273.5|4273|4274.5|4274|4273.5|4272.5|0
1635947350000|2021-11-03 13:49:10|4274|4273.5|4273.5|4273|4274.5|4274|4273.5|4273|0
1635947360000|2021-11-03 13:49:20|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|0
1635947370000|2021-11-03 13:49:30|4274|4273|4274.5|4274|4274.5|4274|4274|4273|0
1635947380000|2021-11-03 13:49:40|4274|4273.5|4272.5|4272|4274.5|4274|4272.5|4272|0
1635947390000|2021-11-03 13:49:50|4273|4272.5|4272.5|4272|4273.5|4272.5|4272.5|4272|0
1635947400000|2021-11-03 13:50:00|4273|4272.5|4273.5|4273|4273.5|4273|4272.5|4272|0
1635947410000|2021-11-03 13:50:10||4272.5||4273||4273||4272.5|0
1635947420000|2021-11-03 13:50:20|4273|4272.5|4273|4272|4273|4273|4272|4271.5|0
1635947430000|2021-11-03 13:50:30|4272.5|4272.5|4272.5|4272|4272.5|4272.5|4272|4271.5|0
1635947440000|2021-11-03 13:50:40|4272|4271.5|4273|4272.5|4273|4272.5|4272|4271.5|0
1635947450000|2021-11-03 13:50:50|4272.5|4272|4273|4272|4273.5|4273|4272.5|4272|0
1635947460000|2021-11-03 13:51:00|4272.5|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|0
1635947470000|2021-11-03 13:51:10|4272.5|4272|4272.5|4272|4272.5|4272|4272|4271.5|0
1635947480000|2021-11-03 13:51:20|4272|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|0
1635947490000|2021-11-03 13:51:30|4272.5|4272|4271|4270.5|4272.5|4272|4270.5|4270|0
1635947500000|2021-11-03 13:51:40|4271.5|4271|4272|4271.5|4272.5|4272|4271|4270.5|0
1635947510000|2021-11-03 13:51:50|4272.5|4272|4274|4273.5|4274|4273.5|4272|4271.5|0
1635947520000|2021-11-03 13:52:00|4274.5|4274|4274|4273|4275|4274|4274|4273|0
1635947530000|2021-11-03 13:52:10|4273.5|4272.5|4275|4274|4275|4274.5|4272.5|4272|0
1635947540000|2021-11-03 13:52:20|4274.5|4273.5|4273.5|4273|4274.5|4273.5|4273|4272.5|0
1635947550000|2021-11-03 13:52:30|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4271.5|0
1635947560000|2021-11-03 13:52:40|4272|4271.5|4272.5|4271.5|4273.5|4273|4272|4271.5|0
1635947570000|2021-11-03 13:52:50|4273|4272|4274|4273|4274|4273|4272.5|4271.5|0
1635947580000|2021-11-03 13:53:00|4273.5|4272.5|4273|4272.5|4273.5|4273|4272|4271.5|0
1635947590000|2021-11-03 13:53:10|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|0
1635947600000|2021-11-03 13:53:20|4273|4272|4272.5|4271.5|4273.5|4272|4272.5|4271.5|0
1635947610000|2021-11-03 13:53:30|4272|4271|4272|4271|4272.5|4271.5|4271.5|4271|0
1635947620000|2021-11-03 13:53:40|4271.5|4271.5|4272|4271|4272|4271.5|4271.5|4271|0
1635947630000|2021-11-03 13:53:50|4271.5|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|0
1635947640000|2021-11-03 13:54:00|4272|4271.5|4273|4272.5|4273|4272.5|4272|4271.5|0
1635947650000|2021-11-03 13:54:10|4273.5|4273|4275|4274.5|4275.5|4275|4273.5|4273|0
1635947660000|2021-11-03 13:54:20|4275.5|4275|4276|4275|4276|4275.5|4275|4274.5|0
1635947670000|2021-11-03 13:54:30|4275.5|4275.5|4275.5|4274.5|4276|4275.5|4274.5|4274|0
1635947680000|2021-11-03 13:54:40|4275|4274|4275|4274|4275.5|4274.5|4274|4273.5|0
1635947690000|2021-11-03 13:54:50|4274.5|4274.5|4274.5|4273.5|4275|4274.5|4274|4273.5|0
1635947700000|2021-11-03 13:55:00|4275|4274|4276|4275.5|4276|4275.5|4275|4274|0
1635947710000|2021-11-03 13:55:10|4275.5|4275|4275.5|4275|4276|4275.5|4275.5|4275|0
1635947720000|2021-11-03 13:55:20|4276|4274.5|4275.5|4274.5|4276|4275.5|4275.5|4274.5|0
1635947730000|2021-11-03 13:55:30|4275|4275|4276|4275|4276|4275.5|4275|4274.5|0
1635947740000|2021-11-03 13:55:40||4275.5||4275||4275.5||4275|0
1635947750000|2021-11-03 13:55:50|4275.5|4275.5|4276|4275.5|4276|4275.5|4275.5|4275|0
1635947760000|2021-11-03 13:56:00|4276.5|4276|4277|4276.5|4277.5|4277|4276|4275.5|0
1635947770000|2021-11-03 13:56:10|4277.5|4277|4278|4277|4279|4278|4277|4277|0
1635947780000|2021-11-03 13:56:20|4278.5|4277.5|4278.5|4277.5|4278.5|4278|4278|4277.5|0
1635947790000|2021-11-03 13:56:30|4279|4278|4279|4278.5|4279|4278.5|4278.5|4277.5|0
1635947800000|2021-11-03 13:56:40|4278.5|4278|4278.5|4278|4278.5|4278|4278|4277.5|0
1635947810000|2021-11-03 13:56:50|4279|4277.5|4278.5|4278|4279|4278.5|4278|4277.5|0
1635947820000|2021-11-03 13:57:00|4279|4277.5|4282.5|4282|4283|4282.5|4279|4277.5|0
1635947830000|2021-11-03 13:57:10|4283|4282.5|4282.5|4282|4283.5|4283|4282|4281.5|0
1635947840000|2021-11-03 13:57:20|4283|4281.5|4283|4282|4283|4282.5|4282|4281.5|0
1635947850000|2021-11-03 13:57:30|4283.5|4282.5|4283|4282|4283.5|4282.5|4282|4281.5|0
1635947860000|2021-11-03 13:57:40|4282.5|4282.5|4284|4283.5|4284.5|4284|4282.5|4282|0
1635947870000|2021-11-03 13:57:50|4283.5|4283|4284|4283|4284|4283|4283|4282.5|0
1635947880000|2021-11-03 13:58:00|4284.5|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|0
1635947890000|2021-11-03 13:58:10||4283.5||4283.5||4284||4283.5|0
1635947900000|2021-11-03 13:58:20|4284|4284|4283.5|4283|4284.5|4284|4283|4282.5|0
1635947910000|2021-11-03 13:58:30|4283|4282.5|4283|4282|4283|4282.5|4282.5|4282|0
1635947920000|2021-11-03 13:58:40|4282.5|4282.5|4284.5|4283.5|4284.5|4284|4282.5|4282|0
1635947930000|2021-11-03 13:58:50|4284|4283|4283.5|4282.5|4284|4283|4283.5|4282.5|0
1635947940000|2021-11-03 13:59:00|4283|4282|4282|4281.5|4283|4282|4281.5|4281|0
1635947950000|2021-11-03 13:59:10|4281.5|4281|4282|4281|4282|4281.5|4281.5|4281|0
1635947960000|2021-11-03 13:59:20|4281.5|4281.5|4281|4280.5|4282|4281.5|4281|4280.5|0
1635947970000|2021-11-03 13:59:30||4280||4280||4280.5||4280|0
1635947980000|2021-11-03 13:59:40|4280.5|4280.5|4280|4279|4280.5|4280.5|4280|4278.5|0
1635947990000|2021-11-03 13:59:50|4279.5|4278.5|4279.5|4279|4280|4279|4279|4278.5|0
1635948000000|2021-11-03 14:00:00|4280|4279.5|4280|4279|4282|4281.5|4280|4279|0
1635948010000|2021-11-03 14:00:10||4279.5||4279||4279.5||4279|0
1635948020000|2021-11-03 14:00:20|4280.5|4279.5|4279|4278|4281|4280.5|4279|4278|0
1635948030000|2021-11-03 14:00:30|4279.5|4278.5|4279.5|4279|4279.5|4279|4279|4278|0
1635948040000|2021-11-03 14:00:40|4279|4278.5|4278.5|4277.5|4279.5|4279|4278.5|4277.5|0
1635948050000|2021-11-03 14:00:50|4278|4278|4278.5|4277.5|4278.5|4278|4277.5|4276.5|0
1635948060000|2021-11-03 14:01:00|4278|4278|4275.5|4275|4278|4278|4275.5|4275|0
1635948070000|2021-11-03 14:01:10|4276|4275.5|4276.5|4275.5|4276.5|4276|4276|4275|0
1635948080000|2021-11-03 14:01:20|4276|4275|4278|4277.5|4278|4277.5|4275.5|4275|0
1635948090000|2021-11-03 14:01:30|4277.5|4277|4276.5|4275.5|4277.5|4277|4276.5|4275.5|0
1635948100000|2021-11-03 14:01:40|4276|4275|4275.5|4275|4276|4275.5|4275.5|4275|0
1635948110000|2021-11-03 14:01:50|4276|4275.5|4277|4276.5|4277.5|4276.5|4275.5|4275|0
1635948120000|2021-11-03 14:02:00|4277.5|4277|4278.5|4277.5|4279.5|4279|4277.5|4277|0
1635948130000|2021-11-03 14:02:10|4278|4277|4277|4276|4278|4277.5|4276.5|4276|0
1635948140000|2021-11-03 14:02:20|4277.5|4276.5|4277|4276.5|4277.5|4276.5|4277|4276.5|0
1635948150000|2021-11-03 14:02:30|4277.5|4277|4280|4279|4281|4280.5|4277.5|4277|0
1635948160000|2021-11-03 14:02:40|4280.5|4279.5|4280.5|4279.5|4281|4280|4279|4278.5|0
1635948170000|2021-11-03 14:02:50|4281|4280|4279.5|4278.5|4281|4280.5|4279.5|4278.5|0
1635948180000|2021-11-03 14:03:00|4280|4279|4280.5|4280|4281|4280|4279.5|4278.5|0
1635948190000|2021-11-03 14:03:10|4281|4280.5|4281|4280.5|4281.5|4281|4280.5|4280|0
1635948200000|2021-11-03 14:03:20|4280.5|4280|4281|4280.5|4281.5|4281|4280.5|4280|0
1635948210000|2021-11-03 14:03:30|4281.5|4281|4281.5|4281|4283|4282|4281|4280.5|0
1635948220000|2021-11-03 14:03:40|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|0
1635948230000|2021-11-03 14:03:50|4282|4281.5|4283|4282.5|4283|4282.5|4281.5|4281.5|0
1635948240000|2021-11-03 14:04:00|4283.5|4282|4283.5|4283|4283.5|4283|4283.5|4282|0
1635948250000|2021-11-03 14:04:10|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|0
1635948260000|2021-11-03 14:04:20|4282|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|0
1635948270000|2021-11-03 14:04:30|4281.5|4281|4282.5|4282|4283.5|4283|4281|4280.5|0
1635948280000|2021-11-03 14:04:40|4283|4281.5|4282|4281.5|4283|4282.5|4281.5|4280.5|0
1635948290000|2021-11-03 14:04:50|4282.5|4281|4281.5|4280.5|4282.5|4281|4280.5|4280|0
1635948300000|2021-11-03 14:05:00|4281|4281|4281|4280.5|4282|4281.5|4281|4280|0
1635948310000|2021-11-03 14:05:10|4281.5|4281|4282|4281|4283|4282.5|4281.5|4280.5|0
1635948320000|2021-11-03 14:05:20|4282.5|4281.5|4281|4280|4282.5|4282|4281|4280|0
1635948330000|2021-11-03 14:05:30|4280.5|4280.5|4282.5|4282|4282.5|4282|4280.5|4280|0
1635948340000|2021-11-03 14:05:40|4283|4281.5|4283.5|4283|4284|4283.5|4283|4281.5|0
1635948350000|2021-11-03 14:05:50|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4281.5|0
1635948360000|2021-11-03 14:06:00|4283|4282.5|4283.5|4283|4284.5|4284|4283|4282.5|0
1635948370000|2021-11-03 14:06:10|4284|4283.5|4283.5|4283|4284.5|4284|4283.5|4282.5|0
1635948380000|2021-11-03 14:06:20|4284|4283.5|4284|4283|4284|4283.5|4283.5|4283|0
1635948390000|2021-11-03 14:06:30|4283.5|4283.5|4284.5|4284|4285|4284.5|4283.5|4283|0
1635948400000|2021-11-03 14:06:40|4284|4283.5|4284|4283|4284|4284|4283.5|4283|0
1635948410000|2021-11-03 14:06:50|4284.5|4283.5|4285|4284.5|4285.5|4285|4284.5|4283|0
1635948420000|2021-11-03 14:07:00|4285.5|4284|4284|4283|4285.5|4284|4283.5|4283|0
1635948430000|2021-11-03 14:07:10|4283.5|4282.5|4283|4282.5|4284|4283.5|4283|4282|0
1635948440000|2021-11-03 14:07:20|4282.5|4282|4283|4282|4283.5|4282.5|4282.5|4281.5|0
1635948450000|2021-11-03 14:07:30|4282.5|4281.5|4282|4281|4282.5|4282|4281.5|4281|0
1635948460000|2021-11-03 14:07:40|4281.5|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|0
1635948470000|2021-11-03 14:07:50|4281.5|4281|4281.5|4281|4282|4281.5|4281.5|4280.5|0
1635948480000|2021-11-03 14:08:00|4282|4281.5|4283|4282.5|4283|4282.5|4282|4281|0
1635948490000|2021-11-03 14:08:10|4282.5|4282|4282|4281.5|4283|4282|4282|4281.5|0
1635948500000|2021-11-03 14:08:20|4282.5|4282|4283.5|4283|4283.5|4283|4282.5|4281.5|0
1635948510000|2021-11-03 14:08:30|4283|4282.5|4283.5|4282.5|4284|4283.5|4283|4282.5|0
1635948520000|2021-11-03 14:08:40|4283|4283|4283.5|4283|4284|4283|4283|4282.5|0
1635948530000|2021-11-03 14:08:50|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|0
1635948540000|2021-11-03 14:09:00|4284|4282.5|4283.5|4283|4284.5|4284|4283|4282.5|0
1635948550000|2021-11-03 14:09:10|4284|4283.5|4284.5|4283.5|4284.5|4284|4283.5|4282.5|0
1635948560000|2021-11-03 14:09:20|4284|4283|4284.5|4284|4284.5|4284|4283.5|4283|0
1635948570000|2021-11-03 14:09:30|4285|4284.5|4285|4284.5|4286|4285.5|4285|4284|0
1635948580000|2021-11-03 14:09:40|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|0
1635948590000|2021-11-03 14:09:50|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|0
1635948600000|2021-11-03 14:10:00|4285.5|4285|4285.5|4284.5|4286|4285.5|4285|4284.5|0
1635948610000|2021-11-03 14:10:10|4285|4285|4284.5|4284|4285|4285|4284.5|4284|0
1635948620000|2021-11-03 14:10:20|4284|4283.5|4282.5|4282|4284|4283.5|4282.5|4281.5|0
1635948630000|2021-11-03 14:10:30|4283|4282.5|4283.5|4282.5|4283.5|4283|4283|4282|0
1635948640000|2021-11-03 14:10:40|4284|4283|4284.5|4284|4285|4284.5|4284|4282.5|0
1635948650000|2021-11-03 14:10:50|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|0
1635948660000|2021-11-03 14:11:00|4283|4282.5|4282.5|4282|4283|4282.5|4282|4281.5|0
1635948670000|2021-11-03 14:11:10|4282|4281.5|4282|4281.5|4282.5|4282|4282|4281.5|0
1635948680000|2021-11-03 14:11:20|4282.5|4281|4282|4281.5|4282.5|4281.5|4281.5|4281|0
1635948690000|2021-11-03 14:11:30|4282.5|4282|4282|4281.5|4283.5|4283|4282|4281.5|0
1635948700000|2021-11-03 14:11:40|4282.5|4281|4283.5|4283|4284.5|4283.5|4282.5|4281|0
1635948710000|2021-11-03 14:11:50|4284|4282.5|4282.5|4281.5|4284|4282.5|4282|4281.5|0
1635948720000|2021-11-03 14:12:00|4283|4282|4282|4281.5|4283.5|4282.5|4282|4281.5|0
1635948730000|2021-11-03 14:12:10|4281.5|4281|4281.5|4281|4282|4281.5|4281.5|4281|0
1635948740000|2021-11-03 14:12:20|4282|4281.5|4281|4280.5|4282|4281.5|4281|4280|0
1635948750000|2021-11-03 14:12:30|4281.5|4280|4281.5|4280.5|4282|4281.5|4281|4280|0
1635948760000|2021-11-03 14:12:40|4281|4281|4281.5|4281|4281.5|4281|4281|4280|0
1635948770000|2021-11-03 14:12:50|4281|4280.5|4281.5|4280.5|4281.5|4281|4280|4279.5|0
1635948780000|2021-11-03 14:13:00|4282|4281|4281.5|4281|4282.5|4282|4281.5|4281|0
1635948790000|2021-11-03 14:13:10|4282|4281.5|4284.5|4283.5|4284.5|4284|4282|4281|0
1635948800000|2021-11-03 14:13:20|4284|4283|4283.5|4282.5|4284.5|4283.5|4283|4282.5|0
1635948810000|2021-11-03 14:13:30|4283|4283|4283.5|4283|4284|4283.5|4283|4282.5|0
1635948820000|2021-11-03 14:13:40|4284|4283.5|4284|4283.5|4284.5|4283.5|4283.5|4283|0
1635948830000|2021-11-03 14:13:50|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|0
1635948840000|2021-11-03 14:14:00|4283.5|4283|4284.5|4283.5|4284.5|4284|4283.5|4283|0
1635948850000|2021-11-03 14:14:10|4285|4284|4288|4287.5|4288|4287.5|4285|4284|0
1635948860000|2021-11-03 14:14:20|4288.5|4287|4287|4286|4288.5|4288|4286.5|4286|0
1635948870000|2021-11-03 14:14:30|4286.5|4285.5|4285.5|4285|4286.5|4286|4285.5|4285|0
1635948880000|2021-11-03 14:14:40|4286|4285.5|4287|4286.5|4287|4286.5|4285.5|4285|0
1635948890000|2021-11-03 14:14:50|4286.5|4286|4285.5|4285|4286.5|4286|4285.5|4285|0
1635948900000|2021-11-03 14:15:00|4285|4284.5|4286|4285|4287|4286|4285|4284.5|0
1635948910000|2021-11-03 14:15:10|4285.5|4285.5|4285.5|4284.5|4286|4285.5|4285|4284.5|0
1635948920000|2021-11-03 14:15:20|4286|4285|4285.5|4285|4286|4285.5|4285.5|4285|0
1635948930000|2021-11-03 14:15:30|4285|4284.5|4284.5|4283.5|4285|4284.5|4284|4283.5|0
1635948940000|2021-11-03 14:15:40|4284|4283|4283.5|4283|4284|4283.5|4283|4282.5|0
1635948950000|2021-11-03 14:15:50|4284|4283.5|4285|4284.5|4285|4284.5|4284|4283.5|0
1635948960000|2021-11-03 14:16:00|4284.5|4284|4284.5|4283.5|4284.5|4284.5|4284.5|4283.5|0
1635948970000|2021-11-03 14:16:10|4284|4283|4284.5|4283.5|4285|4284.5|4283.5|4283|0
1635948980000|2021-11-03 14:16:20|4285|4284|4285|4284.5|4285|4284.5|4284.5|4284|0
1635948990000|2021-11-03 14:16:30|4285.5|4285|4285|4284.5|4285.5|4285|4284.5|4284|0
1635949000000|2021-11-03 14:16:40|4285.5|4285|4285|4284|4285.5|4285|4285|4284|0
1635949010000|2021-11-03 14:16:50|4284.5|4284.5|4284|4283.5|4285|4284.5|4284|4283.5|0
1635949020000|2021-11-03 14:17:00|4284.5|4284|4284|4283.5|4284.5|4284|4283.5|4283|0
1635949030000|2021-11-03 14:17:10|4284.5|4284|4285|4284|4285|4284.5|4284|4283.5|0
1635949040000|2021-11-03 14:17:20|4285.5|4284.5|4287|4286.5|4287.5|4286.5|4285.5|4284|0
1635949050000|2021-11-03 14:17:30|4286.5|4286|4285.5|4284.5|4287|4286.5|4285.5|4284.5|0
1635949060000|2021-11-03 14:17:40|4286|4285|4287|4286.5|4287.5|4286.5|4285.5|4285|0
1635949070000|2021-11-03 14:17:50|4287.5|4286|4286.5|4286|4287.5|4287|4286.5|4286|0
1635949080000|2021-11-03 14:18:00|4287|4285.5|4286.5|4285.5|4287|4285.5|4286|4285.5|0
1635949090000|2021-11-03 14:18:10|4286|4286|4287.5|4287|4288|4287|4286|4286|0
1635949100000|2021-11-03 14:18:20|4287|4286.5|4287|4286.5|4287.5|4286.5|4286.5|4286|0
1635949110000|2021-11-03 14:18:30|4286.5|4286|4286.5|4286|4287.5|4286.5|4286|4285.5|0
1635949120000|2021-11-03 14:18:40|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|0
1635949130000|2021-11-03 14:18:50|4287|4286.5|4287|4286.5|4287.5|4287|4286.5|4286|0
1635949140000|2021-11-03 14:19:00|4287.5|4287|4286.5|4286|4288|4287|4286.5|4286|0
1635949150000|2021-11-03 14:19:10|4287|4286.5|4286.5|4285.5|4287|4286.5|4286.5|4285.5|0
1635949160000|2021-11-03 14:19:20|4286|4285|4286.5|4286|4286.5|4286|4285.5|4285|0
1635949170000|2021-11-03 14:19:30|4286|4285.5|4286|4285.5|4286.5|4285.5|4285.5|4285|0
1635949180000|2021-11-03 14:19:40|4285.5|4285|4285.5|4285|4286|4285.5|4285.5|4285|0
1635949190000|2021-11-03 14:19:50|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|0
1635949200000|2021-11-03 14:20:00|4285.5|4285.5|4284.5|4284|4286|4285.5|4284.5|4284|0
1635949210000|2021-11-03 14:20:10|4285|4283.5|4284|4283.5|4285|4284|4283.5|4283|0
1635949220000|2021-11-03 14:20:20|4284.5|4284|4283.5|4283|4284.5|4284|4283.5|4283|0
1635949230000|2021-11-03 14:20:30|4284|4282.5|4281|4280.5|4284|4282.5|4281|4280.5|0
1635949240000|2021-11-03 14:20:40|4281.5|4281|4282|4281|4282|4281|4281|4280.5|0
1635949250000|2021-11-03 14:20:50|4281.5|4281.5|4281.5|4280.5|4281.5|4281.5|4281|4280.5|0
1635949260000|2021-11-03 14:21:00|4281|4281|4281.5|4281|4281.5|4281|4281|4280.5|0
1635949270000|2021-11-03 14:21:10|4281|4280.5|4281|4280.5|4281.5|4281|4280.5|4280|0
1635949280000|2021-11-03 14:21:20|4281.5|4280|4281.5|4281|4282|4281.5|4281|4280|0
1635949290000|2021-11-03 14:21:30|4281|4280.5|4282.5|4282|4283|4282|4280.5|4280|0
1635949300000|2021-11-03 14:21:40|4283|4281.5|4284|4283|4284|4283.5|4283|4281.5|0
1635949310000|2021-11-03 14:21:50|4283.5|4282.5|4285.5|4284.5|4285.5|4284.5|4283|4282|0
1635949320000|2021-11-03 14:22:00|4286|4285|4286|4285.5|4286.5|4285.5|4286|4285|0
1635949330000|2021-11-03 14:22:10|4286.5|4285|4286|4285.5|4286.5|4285.5|4286|4285|0
1635949340000|2021-11-03 14:22:20|4286.5|4285|4286.5|4286|4286.5|4286|4286|4285|0
1635949350000|2021-11-03 14:22:30|4287|4286.5|4286.5|4285.5|4287|4286.5|4286.5|4285.5|0
1635949360000|2021-11-03 14:22:40||4286||4286||4286||4286|0
1635949370000|2021-11-03 14:22:50|4287|4286.5|4287|4286|4287|4286.5|4286.5|4286|0
1635949380000|2021-11-03 14:23:00|4287.5|4286.5|4288|4287|4288|4287.5|4287.5|4286.5|0
1635949390000|2021-11-03 14:23:10|4287.5|4286.5|4287.5|4287|4287.5|4287|4287|4286.5|0
1635949400000|2021-11-03 14:23:20|4287|4286.5|4286.5|4286|4287.5|4287|4286.5|4286|0
1635949410000|2021-11-03 14:23:30|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|0
1635949420000|2021-11-03 14:23:40|4287.5|4287|4288.5|4288|4289.5|4289|4287.5|4287|0
1635949430000|2021-11-03 14:23:50|4289|4287.5|4289|4288.5|4289|4288.5|4289|4287.5|0
1635949440000|2021-11-03 14:24:00|4289.5|4289|4289.5|4288.5|4289.5|4289|4289.5|4288.5|0
1635949450000|2021-11-03 14:24:10|4289|4288|4287.5|4287|4289|4288|4287.5|4287|0
1635949460000|2021-11-03 14:24:20|4288|4287.5|4288|4287|4288.5|4288|4287.5|4287|0
1635949470000|2021-11-03 14:24:30|4287.5|4287.5|4287|4286.5|4287.5|4287.5|4287|4286.5|0
1635949480000|2021-11-03 14:24:40|4287.5|4287|4287|4286.5|4287.5|4287|4287|4286.5|0
1635949490000|2021-11-03 14:24:50|4286.5|4286|4285.5|4284.5|4287|4286.5|4285|4284|0
1635949500000|2021-11-03 14:25:00|4286|4285|4285.5|4285|4287|4286.5|4285.5|4285|0
1635949510000|2021-11-03 14:25:10|4286|4285.5|4285.5|4284.5|4286|4285.5|4285.5|4284.5|0
1635949520000|2021-11-03 14:25:20|4286|4285|4285|4284.5|4286.5|4286|4285|4284.5|0
1635949530000|2021-11-03 14:25:30|4285.5|4285|4284|4283.5|4286|4285|4284|4283.5|0
1635949540000|2021-11-03 14:25:40|4283.5|4283|4284.5|4283.5|4284.5|4284|4283.5|4282.5|0
1635949550000|2021-11-03 14:25:50||4284||4284||4284||4283.5|0
1635949560000|2021-11-03 14:26:00|4284|4283.5|4284.5|4284|4285.5|4285|4284|4283.5|0
1635949570000|2021-11-03 14:26:10|4285|4284.5|4286.5|4285.5|4287|4286.5|4285|4284.5|0
1635949580000|2021-11-03 14:26:20|4286|4285|4285.5|4285|4286|4285|4285.5|4284.5|0
1635949590000|2021-11-03 14:26:30|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|0
1635949600000|2021-11-03 14:26:40|4285|4284.5|4284.5|4284|4285|4285|4284|4283.5|0
1635949610000|2021-11-03 14:26:50|4285|4284.5|4285.5|4284.5|4285.5|4285|4284.5|4284|0
1635949620000|2021-11-03 14:27:00|4285|4285|4285|4284.5|4286|4285.5|4284.5|4284|0
1635949630000|2021-11-03 14:27:10|4285.5||4285.5||4285.5||4285||0
1635949640000|2021-11-03 14:27:20|4286|4285|4286|4285|4286|4285.5|4285|4284|0
1635949650000|2021-11-03 14:27:30|4285.5|4284.5|4286|4285|4286|4285.5|4285|4284|0
1635949660000|2021-11-03 14:27:40||4285.5||4285||4285.5||4285|0
1635949670000|2021-11-03 14:27:50|4285.5|4285.5|4286|4285.5|4286.5|4285.5|4285.5|4285|0
1635949680000|2021-11-03 14:28:00|4286.5|4285|4286|4285.5|4286.5|4285.5|4286|4285|0
1635949690000|2021-11-03 14:28:10|4286.5|4285|4286.5|4286|4286.5|4286|4286|4285|0
1635949700000|2021-11-03 14:28:20|4286|4285.5|4286.5|4285.5|4287|4286.5|4286|4285.5|0
1635949710000|2021-11-03 14:28:30|4286|4285|4284.5|4283.5|4286|4285|4284.5|4283.5|0
1635949720000|2021-11-03 14:28:40|4285|4284|4285|4284.5|4285|4284.5|4284.5|4283.5|0
1635949730000|2021-11-03 14:28:50|4285.5|4284|4286|4285|4286|4285.5|4285.5|4284|0
1635949740000|2021-11-03 14:29:00|4285.5|4285.5|4286.5|4285.5|4286.5|4286|4285.5|4285|0
1635949750000|2021-11-03 14:29:10|4287|4286|4286.5|4286|4287|4286|4286.5|4285.5|0
1635949760000|2021-11-03 14:29:20|4287||4286.5||4287||4286.5||0
1635949770000|2021-11-03 14:29:30|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285|0
1635949780000|2021-11-03 14:29:40||4286||4285.5||4286||4285.5|0
1635949790000|2021-11-03 14:29:50|4286|4285|4285.5|4284.5|4286|4285|4285.5|4284.5|0
1635949800000|2021-11-03 14:30:00|4285|4284|4281|4280.5|4285|4284|4281|4280|0
1635949810000|2021-11-03 14:30:10|4281.5|4280|4280.5|4280|4281.5|4280.5|4280.5|4279.5|0
1635949820000|2021-11-03 14:30:20|4281|4279.5|4283|4281.5|4283|4281.5|4281|4279.5|0
1635949830000|2021-11-03 14:30:30|4283.5|4282|4284.5|4283.5|4285.5|4285|4283.5|4282|0
1635949840000|2021-11-03 14:30:40|4284|4284|4283|4282.5|4284|4284|4283|4282.5|0
1635949850000|2021-11-03 14:30:50|4283.5|4282|4283|4282.5|4283.5|4282.5|4283|4282|0
1635949860000|2021-11-03 14:31:00|4282.5|4282|4282.5|4281.5|4282.5|4282|4282.5|4281.5|0
1635949870000|2021-11-03 14:31:10|4283|4282|4283.5|4283|4283.5|4283|4283|4281.5|0
1635949880000|2021-11-03 14:31:20|4284|4283.5|4283|4282.5|4284|4283.5|4283|4282.5|0
1635949890000|2021-11-03 14:31:30|4283.5|4282|4283|4282|4284|4283|4282.5|4282|0
1635949900000|2021-11-03 14:31:40|4282.5|4281.5|4282|4281|4282.5|4281.5|4281.5|4280.5|0
1635949910000|2021-11-03 14:31:50|4281.5|4281.5|4281|4280|4281.5|4281.5|4281|4280|0
1635949920000|2021-11-03 14:32:00|4280.5|4280.5|4282.5|4281.5|4282.5|4282|4280.5|4280.5|0
1635949930000|2021-11-03 14:32:10|4282||4282||4282||4282||0
1635949940000|2021-11-03 14:32:20|4282.5|4282|4280.5|4280|4283|4282|4280.5|4280|0
1635949950000|2021-11-03 14:32:30|4280|4279.5|4280|4279|4280|4280|4279.5|4279|0
1635949960000|2021-11-03 14:32:40|4280.5|4279.5|4280.5|4280|4281|4280.5|4280.5|4279|0
1635949970000|2021-11-03 14:32:50|4281|4280.5|4281|4280.5|4281|4280.5|4280.5|4280|0
1635949980000|2021-11-03 14:33:00|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4279.5|0
1635949990000|2021-11-03 14:33:10|4280.5|4280|4280|4279|4281|4280.5|4280|4278.5|0
1635950000000|2021-11-03 14:33:20|4279.5|4279.5|4279.5|4279|4279.5|4279.5|4279.5|4278.5|0
1635950010000|2021-11-03 14:33:30|4279|4278.5|4279.5|4278.5|4280|4279.5|4279|4278.5|0
1635950020000|2021-11-03 14:33:40|4279|4279|4278.5|4278|4279|4279|4278.5|4278|0
1635950030000|2021-11-03 14:33:50|4279|4278.5|4278.5|4278|4279|4278.5|4278|4277.5|0
1635950040000|2021-11-03 14:34:00|4279|4278.5|4281|4280|4281|4280.5|4279|4278.5|0
1635950050000|2021-11-03 14:34:10|4281.5|4280.5|4281.5|4281|4281.5|4281|4281.5|4280|0
1635950060000|2021-11-03 14:34:20|4282|4281.5|4281.5|4281|4282.5|4281.5|4281.5|4281|0
1635950070000|2021-11-03 14:34:30|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|0
1635950080000|2021-11-03 14:34:40|4281.5|4281|4281.5|4281|4282.5|4282|4281.5|4281|0
1635950090000|2021-11-03 14:34:50|4281|4280.5|4280.5|4280|4281|4281|4280.5|4280|0
1635950100000|2021-11-03 14:35:00|4281|4280.5|4280|4279|4281|4280.5|4279.5|4279|0
1635950110000|2021-11-03 14:35:10|4279.5|4278.5|4278.5|4278|4280|4279|4278.5|4278|0
1635950120000|2021-11-03 14:35:20|4279|4277.5|4277|4276.5|4279|4278|4277|4276.5|0
1635950130000|2021-11-03 14:35:30|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275|0
1635950140000|2021-11-03 14:35:40|4276.5|4276|4276|4275|4276.5|4276|4276|4275|0
1635950150000|2021-11-03 14:35:50|4275.5|4274.5|4275|4274.5|4275.5|4274.5|4275|4274|0
1635950160000|2021-11-03 14:36:00|4275.5|4275|4276|4275.5|4276.5|4276|4275|4275|0
1635950170000|2021-11-03 14:36:10|4275.5|4275|4275.5|4275|4276|4275.5|4275.5|4274.5|0
1635950180000|2021-11-03 14:36:20|4275|4274.5|4275|4274|4275.5|4274.5|4274.5|4274|0
1635950190000|2021-11-03 14:36:30||4274.5||4274||4274.5||4274|0
1635950200000|2021-11-03 14:36:40|4275.5|4274.5|4276.5|4276|4277|4276|4275.5|4274.5|0
1635950210000|2021-11-03 14:36:50|4276|4275.5|4274|4273.5|4276.5|4276|4274|4273.5|0
1635950220000|2021-11-03 14:37:00|4274.5|4274|4275|4274|4275|4274|4274|4273.5|0
1635950230000|2021-11-03 14:37:10|4274.5||4275||4275||4274.5||0
1635950240000|2021-11-03 14:37:20|4274.5|4273.5|4273|4272.5|4274.5|4273.5|4273|4272.5|0
1635950250000|2021-11-03 14:37:30|4272.5|4272|4273.5|4273|4274|4273.5|4272|4271.5|0
1635950260000|2021-11-03 14:37:40|4273|4272.5|4272.5|4272|4273.5|4272.5|4272.5|4272|0
1635950270000|2021-11-03 14:37:50|4273|4272.5|4272.5|4272|4273.5|4272.5|4272.5|4271.5|0
1635950280000|2021-11-03 14:38:00|4272|4271.5|4272|4271.5|4272|4272|4271.5|4271|0
1635950290000|2021-11-03 14:38:10|4272.5|4272|4272.5|4271.5|4273|4272.5|4272|4271.5|0
1635950300000|2021-11-03 14:38:20|4272|4272|4273|4272.5|4273|4272.5|4272|4272|0
1635950310000|2021-11-03 14:38:30|4272.5|4272|4272|4271|4272.5|4272|4272|4271|0
1635950320000|2021-11-03 14:38:40|4271.5|4271.5|4272|4271.5|4272.5|4272|4271|4270.5|0
1635950330000|2021-11-03 14:38:50|4271.5|4271|4271|4270.5|4272|4271|4271|4270.5|0
1635950340000|2021-11-03 14:39:00|4271.5|4271|4272|4271.5|4272.5|4271.5|4271.5|4271|0
1635950350000|2021-11-03 14:39:10|4272.5|4271|4272|4271.5|4272.5|4271.5|4271.5|4271|0
1635950360000|2021-11-03 14:39:20|4271.5|4271|4272|4271|4272.5|4272|4271.5|4271|0
1635950370000|2021-11-03 14:39:30|4272.5|4271.5|4273.5|4273|4274|4273.5|4272|4271|0
1635950380000|2021-11-03 14:39:40|4273|4272.5|4274|4273.5|4275.5|4275|4273|4272.5|0
1635950390000|2021-11-03 14:39:50|4274.5|4273|4274|4273|4274.5|4273.5|4273.5|4272.5|0
1635950400000|2021-11-03 14:40:00|4273.5|4272.5|4272.5|4272|4273.5|4272.5|4272.5|4272|0
1635950410000|2021-11-03 14:40:10|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4270.5|0
1635950420000|2021-11-03 14:40:20|4272|4271.5|4272|4271.5|4273|4272.5|4272|4271.5|0
1635950430000|2021-11-03 14:40:30|4272.5|4272|4273.5|4272.5|4273.5|4272.5|4272|4271.5|0
1635950440000|2021-11-03 14:40:40|4273||4273||4273.5||4273||0
1635950450000|2021-11-03 14:40:50|4272.5|4272|4273|4272.5|4273.5|4273|4272|4271.5|0
1635950460000|2021-11-03 14:41:00|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|0
1635950470000|2021-11-03 14:41:10|4273.5|4273|4274|4273|4274.5|4274|4273|4272.5|0
1635950480000|2021-11-03 14:41:20|4274.5|4272.5|4276|4275.5|4276.5|4275.5|4274.5|4272.5|0
1635950490000|2021-11-03 14:41:30||4275||4275||4275.5||4275|0
1635950500000|2021-11-03 14:41:40|4275.5|4274.5|4274|4273|4275.5|4274.5|4273.5|4273|0
1635950510000|2021-11-03 14:41:50||4273.5||4273||4273.5||4273|0
1635950520000|2021-11-03 14:42:00|4273.5|4272.5|4272.5|4272|4273.5|4273|4272.5|4272|0
1635950530000|2021-11-03 14:42:10|4272|4271.5|4274|4273|4274|4273|4272|4271.5|0
1635950540000|2021-11-03 14:42:20|4274.5|4273.5|4275|4274|4275|4274.5|4274.5|4273|0
1635950550000|2021-11-03 14:42:30|4275.5|4274.5|4275|4274|4275.5|4274.5|4274.5|4274|0
1635950560000|2021-11-03 14:42:40|4274.5|4274.5|4275|4274.5|4275.5|4275|4274.5|4273.5|0
1635950570000|2021-11-03 14:42:50|4274.5|4274|4274.5|4274|4274.5|4274.5|4274.5|4274|0
1635950580000|2021-11-03 14:43:00|4275|4274.5|4277|4276|4277|4276.5|4275|4274.5|0
1635950590000|2021-11-03 14:43:10|4277.5|4276.5|4278|4277.5|4278.5|4278|4277|4276.5|0
1635950600000|2021-11-03 14:43:20|4278.5|4278|4280.5|4279.5|4280.5|4280|4278.5|4278|0
1635950610000|2021-11-03 14:43:30|4281|4280|4281.5|4280.5|4281.5|4281|4280.5|4279.5|0
1635950620000|2021-11-03 14:43:40|4281|4281|4279|4278.5|4281|4281|4279|4278.5|0
1635950630000|2021-11-03 14:43:50|4279.5|4278|4278|4277.5|4279.5|4278|4278|4277.5|0
1635950640000|2021-11-03 14:44:00|4278.5|4277|4278.5|4278|4279.5|4278.5|4278.5|4277|0
1635950650000|2021-11-03 14:44:10|4279|4278.5|4278|4277|4279|4278.5|4277.5|4276.5|0
1635950660000|2021-11-03 14:44:20|4278.5|4276.5|4279.5|4278.5|4279.5|4278.5|4278.5|4276.5|0
1635950670000|2021-11-03 14:44:30|4279|4278|4279|4278|4279.5|4278.5|4278.5|4278|0
1635950680000|2021-11-03 14:44:40|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|0
1635950690000|2021-11-03 14:44:50|4279|4278|4281|4280.5|4281|4280.5|4279|4278|0
1635950700000|2021-11-03 14:45:00|4280.5|4280|4280|4279|4280.5|4280.5|4279|4278.5|0
1635950710000|2021-11-03 14:45:10|4279.5|4278.5|4279.5|4278.5|4279.5|4279|4279|4278|0
1635950720000|2021-11-03 14:45:20|4279|4278|4278.5|4278|4279|4278|4278|4277.5|0
1635950730000|2021-11-03 14:45:30|4278|4277.5|4278|4277|4278|4277.5|4277.5|4277|0
1635950740000|2021-11-03 14:45:40|4277.5|4277.5|4279|4278.5|4279.5|4279|4277.5|4277.5|0
1635950750000|2021-11-03 14:45:50|4278.5|4278|4278|4277|4278.5|4278|4278|4277|0
1635950760000|2021-11-03 14:46:00|4277.5|4276.5|4276.5|4275.5|4277.5|4277|4275.5|4275|0
1635950770000|2021-11-03 14:46:10|4276|4275|4276.5|4276|4276.5|4276|4275.5|4275|0
1635950780000|2021-11-03 14:46:20|4277|4276.5|4277|4276|4277.5|4276.5|4276|4275.5|0
1635950790000|2021-11-03 14:46:30|4276.5||4276.5||4276.5||4276.5||0
1635950800000|2021-11-03 14:46:40|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|0
1635950810000|2021-11-03 14:46:50|4275|4274.5|4278|4277|4278.5|4277.5|4275|4274.5|0
1635950820000|2021-11-03 14:47:00|4278.5|4276.5|4277|4276|4278.5|4276.5|4276.5|4275.5|0
1635950830000|2021-11-03 14:47:10|4276.5|4275.5|4275.5|4275|4276.5|4275.5|4275.5|4274.5|0
1635950840000|2021-11-03 14:47:20|4276|4274.5|4276|4275.5|4276|4275.5|4276|4274.5|0
1635950850000|2021-11-03 14:47:30|4276.5|4276|4276.5|4276|4276.5|4276|4276|4275|0
1635950860000|2021-11-03 14:47:40|4277|4276.5|4277|4276.5|4277.5|4277|4277|4276.5|0
1635950870000|2021-11-03 14:47:50|4276.5|4276|4274.5|4274|4276.5|4276.5|4274.5|4274|0
1635950880000|2021-11-03 14:48:00|4275|4274.5|4276|4275.5|4276.5|4275.5|4275|4274.5|0
1635950890000|2021-11-03 14:48:10|4276.5||4276||4276.5||4276||0
1635950900000|2021-11-03 14:48:20|4275.5|4275|4274.5|4273.5|4275.5|4275|4274|4273.5|0
1635950910000|2021-11-03 14:48:30|4274|4274.5|4276|4275|4276.5|4275.5|4274|4274.5|0
1635950920000|2021-11-03 14:48:40|4275.5|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|0
1635950930000|2021-11-03 14:48:50|4276|4274.5|4275.5|4274.5|4276|4275|4275|4274.5|0
1635950940000|2021-11-03 14:49:00|4275|4275|4274.5|4273.5|4275|4275|4274|4273|0
1635950950000|2021-11-03 14:49:10|4275|4274|4274|4273.5|4275|4274.5|4274|4273.5|0
1635950960000|2021-11-03 14:49:20|4274.5|4274|4275|4274|4275|4274.5|4274.5|4273.5|0
1635950970000|2021-11-03 14:49:30|4274.5|4273.5|4275|4274.5|4275|4274.5|4274.5|4273.5|0
1635950980000|2021-11-03 14:49:40|4274.5|4274|4275|4274|4275|4274.5|4274.5|4273.5|0
1635950990000|2021-11-03 14:49:50|4275.5|4274.5|4275.5|4274.5|4276|4275|4275.5|4274.5|0
1635951000000|2021-11-03 14:50:00|4276|4275|4277|4276.5|4277|4276.5|4276|4274.5|0
1635951010000|2021-11-03 14:50:10|4276.5|4276|4277|4276|4277.5|4276.5|4276.5|4276|0
1635951020000|2021-11-03 14:50:20|4276.5|4276.5|4277.5|4276.5|4278|4277.5|4276.5|4276.5|0
1635951030000|2021-11-03 14:50:30|4277|4276|4277.5|4276.5|4277.5|4276.5|4276.5|4276|0
1635951040000|2021-11-03 14:50:40|4278|4277|4277.5|4277|4278|4277.5|4277.5|4276.5|0
1635951050000|2021-11-03 14:50:50|4277|4276.5|4277.5|4277|4278|4277.5|4277|4276.5|0
1635951060000|2021-11-03 14:51:00|4277|4276.5|4277.5|4276.5|4277.5|4277|4276.5|4275.5|0
1635951070000|2021-11-03 14:51:10|4278|4277|4277|4276.5|4278|4277.5|4277|4276.5|0
1635951080000|2021-11-03 14:51:20|4277.5|4277|4276.5|4275.5|4278.5|4277.5|4276.5|4275.5|0
1635951090000|2021-11-03 14:51:30|4277|4276|4276.5|4276|4277|4276.5|4276.5|4275.5|0
1635951100000|2021-11-03 14:51:40|4276|4275.5|4276|4275|4276.5|4275.5|4276|4275|0
1635951110000|2021-11-03 14:51:50|4275.5|4275.5|4276|4275.5|4276|4275.5|4275.5|4275.5|0
1635951120000|2021-11-03 14:52:00|4275.5|4275|4276|4275.5|4276.5|4275.5|4275.5|4275|0
1635951130000|2021-11-03 14:52:10|4275.5|4275|4276|4275|4276|4275|4275|4274.5|0
1635951140000|2021-11-03 14:52:20|4275.5|4274.5|4275|4274.5|4275.5|4274.5|4275|4274.5|0
1635951150000|2021-11-03 14:52:30|4274.5|4274|4275|4274|4275.5|4275|4274.5|4273.5|0
1635951160000|2021-11-03 14:52:40|4274.5|4273.5|4273.5|4273|4274.5|4273.5|4273.5|4273|0
1635951170000|2021-11-03 14:52:50|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|0
1635951180000|2021-11-03 14:53:00|4273|4272.5|4275|4274|4275|4274|4273|4272.5|0
1635951190000|2021-11-03 14:53:10|4274.5|4273.5|4273.5|4272.5|4274.5|4273.5|4273|4272.5|0
1635951200000|2021-11-03 14:53:20|4273|4273|4274.5|4273.5|4274.5|4273.5|4273|4272.5|0
1635951210000|2021-11-03 14:53:30|4274|4274|4274.5|4274|4275|4274.5|4274|4273.5|0
1635951220000|2021-11-03 14:53:40|4275|4274.5|4274|4273.5|4275|4274.5|4274|4273.5|0
1635951230000|2021-11-03 14:53:50|4274.5|4273|4274|4273|4274.5|4273.5|4273.5|4273|0
1635951240000|2021-11-03 14:54:00|4273.5|4273.5|4273.5|4272.5|4273.5|4273.5|4273|4272.5|0
1635951250000|2021-11-03 14:54:10|4273|4273|4273|4272.5|4273|4273|4273|4272.5|0
1635951260000|2021-11-03 14:54:20|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|0
1635951270000|2021-11-03 14:54:30|4273|4273|4273.5|4273|4273.5|4273|4273|4272.5|0
1635951280000|2021-11-03 14:54:40|4274|4273.5|4273.5|4272.5|4274|4273.5|4273.5|4272.5|0
1635951290000|2021-11-03 14:54:50|4274|4273|4274.5|4273.5|4275|4274|4274|4272.5|0
1635951300000|2021-11-03 14:55:00|4275|4274|4275.5|4274.5|4276.5|4276|4275|4273.5|0
1635951310000|2021-11-03 14:55:10|4275|4274|4273.5|4273|4275|4274|4273.5|4273|0
1635951320000|2021-11-03 14:55:20|4274|4273.5|4274.5|4273.5|4275|4274|4273.5|4273.5|0
1635951330000|2021-11-03 14:55:30|4274||4274.5||4274.5||4274||0
1635951340000|2021-11-03 14:55:40|4275|4274|4276|4275|4276|4275.5|4275|4274|0
1635951350000|2021-11-03 14:55:50|4275.5|4274.5|4276.5|4275.5|4277|4276.5|4275|4274.5|0
1635951360000|2021-11-03 14:56:00|4277|4276|4279|4278.5|4279.5|4279|4277|4276|0
1635951370000|2021-11-03 14:56:10|4278.5|4278|4279.5|4279|4280|4279.5|4278.5|4278|0
1635951380000|2021-11-03 14:56:20|4280|4278.5|4279.5|4278.5|4280|4279.5|4279|4278.5|0
1635951390000|2021-11-03 14:56:30|4279|4279|4279|4278|4279|4279|4278.5|4277.5|0
1635951400000|2021-11-03 14:56:40|4278.5|4277.5|4278.5|4277.5|4278.5|4278|4278|4277.5|0
1635951410000|2021-11-03 14:56:50|4278|4277|4277|4276|4278|4277|4276.5|4276|0
1635951420000|2021-11-03 14:57:00|4276.5|4276.5|4277|4276|4277.5|4277|4276|4275.5|0
1635951430000|2021-11-03 14:57:10|4277.5|4276.5|4276.5|4276|4277.5|4276.5|4275.5|4275|0
1635951440000|2021-11-03 14:57:20|4276|4275.5|4275.5|4274.5|4276.5|4275.5|4275|4274|0
1635951450000|2021-11-03 14:57:30|4275|4275|4276|4275|4276|4275.5|4275|4274.5|0
1635951460000|2021-11-03 14:57:40|4275.5|4275.5|4276.5|4276|4276.5|4276|4275.5|4275.5|0
1635951470000|2021-11-03 14:57:50|4277|4276.5|4276.5|4276|4277.5|4276.5|4276|4275.5|0
1635951480000|2021-11-03 14:58:00|4277|4276.5|4277.5|4276.5|4278|4277|4277|4276.5|0
1635951490000|2021-11-03 14:58:10|4277|4276|4275.5|4275|4277|4276.5|4275.5|4275|0
1635951500000|2021-11-03 14:58:20|4275|4274.5|4274.5|4273.5|4275|4274.5|4274.5|4273.5|0
1635951510000|2021-11-03 14:58:30|4275|4274|4274|4273.5|4275|4274.5|4274|4273.5|0
1635951520000|2021-11-03 14:58:40|4273.5|4273|4274.5|4274|4275|4274.5|4273.5|4273|0
1635951530000|2021-11-03 14:58:50|4274|4273.5|4275.5|4275|4275.5|4275|4274|4273|0
1635951540000|2021-11-03 14:59:00|4276|4275.5|4275.5|4274.5|4276|4275.5|4274.5|4274|0
1635951550000|2021-11-03 14:59:10|4276|4275|4275|4274.5|4276|4275|4274.5|4274|0
1635951560000|2021-11-03 14:59:20|4275.5|4275|4274.5|4274|4275.5|4275|4274.5|4274|0
1635951570000|2021-11-03 14:59:30|4274|4273.5|4274.5|4274|4275|4274.5|4274|4273.5|0
1635951580000|2021-11-03 14:59:40|4274|4273.5|4274|4273|4274.5|4274|4273.5|4273|0
1635951590000|2021-11-03 14:59:50|4273.5||4274||4274||4273.5||0
1635951600000|2021-11-03 15:00:00|4273.5|4273.5|4273|4272.5|4274|4273.5|4273|4272.5|0
1635951610000|2021-11-03 15:00:10|4273.5|4273|4274|4273|4275|4274|4273|4273|0
1635951620000|2021-11-03 15:00:20|4273.5|4272.5|4273.5|4273|4274|4273|4273|4272.5|0
1635951630000|2021-11-03 15:00:30|4273|4272.5|4273|4272.5|4273.5|4273|4273|4272.5|0
1635951640000|2021-11-03 15:00:40|4272.5|4272|4273|4272.5|4273.5|4272.5|4272.5|4272|0
1635951650000|2021-11-03 15:00:50|4272.5|4272|4272.5|4272|4273|4272.5|4272.5|4272|0
1635951660000|2021-11-03 15:01:00|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|0
1635951670000|2021-11-03 15:01:10|4272.5|4272|4272.5|4271.5|4272.5|4272|4272|4271.5|0
1635951680000|2021-11-03 15:01:20|4273|4272|4273.5|4273|4274|4273.5|4273|4272|0
1635951690000|2021-11-03 15:01:30|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|0
1635951700000|2021-11-03 15:01:40|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|0
1635951710000|2021-11-03 15:01:50|4273|4272.5|4273|4272.5|4273|4272.5|4272.5|4272|0
1635951720000|2021-11-03 15:02:00|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|0
1635951730000|2021-11-03 15:02:10|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|0
1635951740000|2021-11-03 15:02:20|4273.5|4273|4273.5|4273|4273.5|4273|4273|4272.5|0
1635951750000|2021-11-03 15:02:30|4273|4272.5|4273|4272.5|4273.5|4272.5|4273|4272.5|0
1635951760000|2021-11-03 15:02:40|4273.5|4272|4272|4271.5|4273.5|4272|4271|4270.5|0
1635951770000|2021-11-03 15:02:50|4272.5|4272|4272.5|4271.5|4273|4272|4272|4271.5|0
1635951780000|2021-11-03 15:03:00|4272|4272|4272|4271|4272|4272|4271.5|4271|0
1635951790000|2021-11-03 15:03:10|4271.5|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|0
1635951800000|2021-11-03 15:03:20|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|0
1635951810000|2021-11-03 15:03:30|4271.5|4271|4273|4272.5|4273.5|4273|4271.5|4271|0
1635951820000|2021-11-03 15:03:40|4273.5|4272|4272.5|4272|4273.5|4272|4272.5|4272|0
1635951830000|2021-11-03 15:03:50|4272|4271.5|4272.5|4272|4272.5|4272|4271.5|4271|0
1635951840000|2021-11-03 15:04:00|4273|4271.5|4272.5|4272|4273|4272.5|4272|4271.5|0
1635951850000|2021-11-03 15:04:10|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4271.5|4271|0
1635951860000|2021-11-03 15:04:20|4272|4271|4273|4272|4273|4272|4271.5|4270.5|0
1635951870000|2021-11-03 15:04:30|4272.5|4271.5|4272|4271|4272.5|4271.5|4271.5|4271|0
1635951880000|2021-11-03 15:04:40|4271.5||4271.5||4271.5||4271.5||0
1635951900000|2021-11-03 15:05:00|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|0
1635951910000|2021-11-03 15:05:10|4271|4270.5|4270.5|4270|4271.5|4271|4270.5|4270|0
1635951920000|2021-11-03 15:05:20|4271|4270.5|4270|4269.5|4271|4270.5|4270|4269.5|0
1635951930000|2021-11-03 15:05:30|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|0
1635951940000|2021-11-03 15:05:40|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4268.5|0
1635951950000|2021-11-03 15:05:50|4269|4268.5|4269|4268.5|4269.5|4269|4269|4268.5|0
1635951960000|2021-11-03 15:06:00|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4267.5|0
1635951970000|2021-11-03 15:06:10|4268|4267.5|4269.5|4269|4269.5|4269|4268|4267|0
1635951980000|2021-11-03 15:06:20|4270|4268.5|4269.5|4269|4271|4270.5|4269.5|4268.5|0
1635951990000|2021-11-03 15:06:30|4270|4269.5|4271|4270.5|4271|4270.5|4269.5|4269|0
1635952000000|2021-11-03 15:06:40|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|0
1635952010000|2021-11-03 15:06:50|4271.5|4271|4271.5|4270.5|4271.5|4271|4271|4270.5|0
1635952020000|2021-11-03 15:07:00|4271|4271|4269|4268.5|4271.5|4271|4269|4268|0
1635952030000|2021-11-03 15:07:10|4269.5|4268|4268.5|4268|4269.5|4269|4268.5|4268|0
1635952040000|2021-11-03 15:07:20|4268|4267.5|4268|4267.5|4268.5|4267.5|4268|4267|0
1635952050000|2021-11-03 15:07:30|4267.5|4267|4268|4267.5|4268|4267.5|4267|4266.5|0
1635952060000|2021-11-03 15:07:40|4268.5|4268|4269|4268|4269|4268.5|4268.5|4268|0
1635952070000|2021-11-03 15:07:50|4269.5|4268.5|4269.5|4269|4270|4269|4269|4268|0
1635952080000|2021-11-03 15:08:00|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|0
1635952090000|2021-11-03 15:08:10|4270|4268.5|4270|4269.5|4270|4269.5|4270|4268.5|0
1635952100000|2021-11-03 15:08:20|4270.5|4270|4270.5|4269.5|4271|4270.5|4270|4269.5|0
1635952110000|2021-11-03 15:08:30|4271|4270|4271|4270.5|4271|4270.5|4270.5|4270|0
1635952120000|2021-11-03 15:08:40|4271.5|4271|4270|4269.5|4271.5|4271|4270|4269.5|0
1635952130000|2021-11-03 15:08:50|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4268.5|0
1635952140000|2021-11-03 15:09:00|4269.5|4269|4268.5|4267.5|4270|4269.5|4268|4267.5|0
1635952150000|2021-11-03 15:09:10|4269|4268|4270|4269|4270.5|4270|4269|4267.5|0
1635952160000|2021-11-03 15:09:20|4269.5|4268.5|4269|4268|4269.5|4269|4269|4268|0
1635952170000|2021-11-03 15:09:30|4268.5|4267.5|4268.5|4268|4269|4268|4268|4267.5|0
1635952180000|2021-11-03 15:09:40|4268|4267.5|4275.5|4274.5|4276|4275.5|4268|4267.5|0
1635952190000|2021-11-03 15:09:50|4276|4275|4276|4275|4281|4280.5|4275.5|4275|0
1635952200000|2021-11-03 15:10:00|4275.5|4274.5|4274.5|4273.5|4275.5|4275|4274.5|4273.5|0
1635952210000|2021-11-03 15:10:10|4274|4274|4276.5|4275.5|4277|4276|4274|4274|0
1635952220000|2021-11-03 15:10:20|4276|4275|4277|4276|4278|4277.5|4276|4275|0
1635952230000|2021-11-03 15:10:30|4277.5|4276.5|4278|4277.5|4278|4277.5|4277.5|4276|0
1635952240000|2021-11-03 15:10:40|4277.5|4277|4277.5|4277|4278|4277.5|4277.5|4277|0
1635952250000|2021-11-03 15:10:50|4277|4276.5|4276|4275|4277|4276.5|4275.5|4275|0
1635952260000|2021-11-03 15:11:00|4275.5|4275.5|4275.5|4274.5|4275.5|4275.5|4275|4274|0
1635952270000|2021-11-03 15:11:10|4275|4274|4276|4275|4276.5|4275.5|4274.5|4274|0
1635952280000|2021-11-03 15:11:20|4275.5|4275.5|4275|4274.5|4275.5|4275.5|4275|4274|0
1635952290000|2021-11-03 15:11:30|4275.5|4274|4275|4274|4275.5|4275|4275|4274|0
1635952300000|2021-11-03 15:11:40|4274.5|4273.5|4273.5|4273|4274.5|4273.5|4273|4272.5|0
1635952310000|2021-11-03 15:11:50|4274|4273.5|4274.5|4274|4275|4274|4274|4273.5|0
1635952320000|2021-11-03 15:12:00|4275|4274.5|4276.5|4276|4277|4276|4275|4274.5|0
1635952330000|2021-11-03 15:12:10|4276|4275.5|4276|4275|4276|4275.5|4275|4274.5|0
1635952340000|2021-11-03 15:12:20|4275.5|4274.5|4275.5|4274.5|4276|4275|4275.5|4274.5|0
1635952350000|2021-11-03 15:12:30||4275||4274.5||4275||4274.5|0
1635952360000|2021-11-03 15:12:40|4276|4275|4276.5|4275.5|4276.5|4275.5|4276|4275|0
1635952370000|2021-11-03 15:12:50|4276|4275|4275.5|4275|4276|4275.5|4275.5|4275|0
1635952380000|2021-11-03 15:13:00|4276|4274.5|4276|4275|4276|4275|4275.5|4274.5|0
1635952390000|2021-11-03 15:13:10|4275.5|4275.5|4275.5|4274.5|4276|4275.5|4275.5|4274.5|0
1635952400000|2021-11-03 15:13:20|4275|4275|4274.5|4274|4275|4275|4274.5|4274|0
1635952410000|2021-11-03 15:13:30|4275|4273.5|4275|4274|4275|4274|4274.5|4273.5|0
1635952420000|2021-11-03 15:13:40|4275.5|4274.5|4277.5|4276.5|4277.5|4277|4275.5|4274.5|0
1635952430000|2021-11-03 15:13:50|4277|4276|4276.5|4276|4277|4276|4276.5|4275.5|0
1635952440000|2021-11-03 15:14:00|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|0
1635952450000|2021-11-03 15:14:10|4277|4276.5|4277|4276.5|4277.5|4277|4276.5|4275.5|0
1635952460000|2021-11-03 15:14:20|4277.5|4276|4277.5|4276.5|4277.5|4276.5|4277.5|4276|0
1635952470000|2021-11-03 15:14:30|4277|4277|4277|4276.5|4277.5|4277|4277|4276.5|0
1635952480000|2021-11-03 15:14:40|4277.5|4277|4277|4276|4277.5|4277|4277|4276|0
1635952490000|2021-11-03 15:14:50|4277.5|4276.5|4277|4276.5|4277.5|4277|4277|4276.5|0
1635952500000|2021-11-03 15:15:00|4277.5|4276|4277|4276.5|4278.5|4277.5|4277|4276|0
1635952510000|2021-11-03 15:15:10|4277.5|4277|4277.5|4277|4277.5|4277|4277|4276.5|0
1635952520000|2021-11-03 15:15:20|4278|4277.5|4279|4278.5|4279.5|4278.5|4277.5|4277|0
1635952530000|2021-11-03 15:15:30|4279.5||4279||4279.5||4279||0
1635952540000|2021-11-03 15:15:40|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|0
1635952550000|2021-11-03 15:15:50|4278.5|4278|4279|4278.5|4280|4279.5|4278|4277.5|0
1635952560000|2021-11-03 15:16:00|4279.5|4279|4280.5|4279.5|4280.5|4280|4279|4278.5|0
1635952570000|2021-11-03 15:16:10|4281|4280|4279.5|4279|4281|4280.5|4279.5|4279|0
1635952580000|2021-11-03 15:16:20|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|0
1635952590000|2021-11-03 15:16:30||4280||4280||4280||4279.5|0
1635952600000|2021-11-03 15:16:40|4280|4279.5|4280|4279|4280.5|4279.5|4280|4279|0
1635952610000|2021-11-03 15:16:50|4280.5|4279.5|4279.5|4279|4280.5|4279.5|4279.5|4279|0
1635952620000|2021-11-03 15:17:00|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279|0
1635952630000|2021-11-03 15:17:10|4280|4280|4279|4278.5|4280.5|4280|4279|4278.5|0
1635952640000|2021-11-03 15:17:20|4279.5|4278|4279.5|4279|4279.5|4279|4279.5|4278|0
1635952650000|2021-11-03 15:17:30|4280|4279.5|4280.5|4279.5|4280.5|4280|4280|4279.5|0
1635952660000|2021-11-03 15:17:40|4280|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|0
1635952670000|2021-11-03 15:17:50|4280|4280|4280.5|4279.5|4280.5|4280|4280|4279|0
1635952680000|2021-11-03 15:18:00|4280|4280|4281.5|4281|4281.5|4281|4280|4279.5|0
1635952690000|2021-11-03 15:18:10|4281|4280.5|4281|4280|4281|4280.5|4281|4280|0
1635952700000|2021-11-03 15:18:20|4280.5|4279.5|4279.5|4278.5|4280.5|4280|4279.5|4278.5|0
1635952710000|2021-11-03 15:18:30|4279|4278|4279|4278.5|4279.5|4278.5|4278.5|4278|0
1635952720000|2021-11-03 15:18:40|4278.5|4278|4278.5|4277.5|4279|4278.5|4278.5|4277.5|0
1635952730000|2021-11-03 15:18:50|4279|4278|4279|4278|4279|4278|4279|4277.5|0
1635952740000|2021-11-03 15:19:00|4278.5|4278.5|4279.5|4278.5|4279.5|4278.5|4278.5|4278.5|0
1635952750000|2021-11-03 15:19:10|4279|4279|4279.5|4278.5|4279.5|4279|4279|4278.5|0
1635952760000|2021-11-03 15:19:20|4279|4278|4278.5|4278|4279|4278|4278.5|4277.5|0
1635952770000|2021-11-03 15:19:30|4279|4277.5|4279|4278|4279|4278|4278.5|4277.5|0
1635952780000|2021-11-03 15:19:40|4278.5|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|0
1635952790000|2021-11-03 15:19:50|4279|4278.5|4280|4279.5|4280.5|4279.5|4279|4278.5|0
1635952800000|2021-11-03 15:20:00|4280.5|4279|4280|4279.5|4280.5|4279.5|4280|4279|0
1635952810000|2021-11-03 15:20:10|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4279.5|0
1635952820000|2021-11-03 15:20:20|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280|0
1635952830000|2021-11-03 15:20:30|4281.5|4280|4281.5|4281|4281.5|4281|4281.5|4280|0
1635952840000|2021-11-03 15:20:40|4282|4281.5|4280.5|4280|4282|4281.5|4280.5|4280|0
1635952850000|2021-11-03 15:20:50|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|0
1635952860000|2021-11-03 15:21:00|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279|0
1635952870000|2021-11-03 15:21:10|4281|4280.5|4281.5|4281|4282|4281|4281|4280.5|0
1635952880000|2021-11-03 15:21:20|4282|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|0
1635952890000|2021-11-03 15:21:30|4282.5|4281|4282|4281|4282.5|4281.5|4281.5|4281|0
1635952900000|2021-11-03 15:21:40|4282.5|4281.5|4283.5|4282.5|4283.5|4282.5|4282.5|4281.5|0
1635952910000|2021-11-03 15:21:50|4283|4282|4282.5|4282|4283|4282|4282.5|4282|0
1635952920000|2021-11-03 15:22:00|4283|4282.5|4283|4282|4283|4282.5|4282.5|4282|0
1635952930000|2021-11-03 15:22:10|4283.5|4282.5|4283|4282.5|4283.5|4283|4282.5|4282|0
1635952940000|2021-11-03 15:22:20|4282.5|4282|4282.5|4282|4283|4282.5|4282|4281.5|0
1635952950000|2021-11-03 15:22:30|4282|4281.5|4281.5|4280.5|4282.5|4282|4281|4280|0
1635952960000|2021-11-03 15:22:40|4281|4281|4280.5|4280|4281|4281|4280.5|4280|0
1635952970000|2021-11-03 15:22:50|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|0
1635952980000|2021-11-03 15:23:00|4280|4279.5|4278.5|4278|4280|4279.5|4278.5|4278|0
1635952990000|2021-11-03 15:23:10|4279|4277.5|4278|4277.5|4279|4277.5|4278|4277.5|0
1635953000000|2021-11-03 15:23:20|4278.5|4277|4277.5|4277|4278.5|4277|4277.5|4277|0
1635953010000|2021-11-03 15:23:30|4278|4277.5|4278|4277|4278.5|4278|4277.5|4277|0
1635953020000|2021-11-03 15:23:40||4277.5||4277.5||4277.5||4277|0
1635953030000|2021-11-03 15:23:50|4278.5|4278|4278|4277|4278.5|4278|4278|4277|0
1635953040000|2021-11-03 15:24:00|4278.5|4277.5|4278|4277.5|4278.5|4277.5|4278|4277.5|0
1635953050000|2021-11-03 15:24:10|4277.5|4277|4278|4277.5|4278.5|4278|4277.5|4277|0
1635953060000|2021-11-03 15:24:20|4277.5|4277|4277.5|4276.5|4278|4277|4276.5|4276|0
1635953070000|2021-11-03 15:24:30|4277|4276|4275.5|4275|4277|4276.5|4275.5|4275|0
1635953080000|2021-11-03 15:24:40|4276|4275.5|4275.5|4275|4276.5|4276|4275.5|4275|0
1635953090000|2021-11-03 15:24:50|4275|4274.5|4275|4274.5|4275.5|4274.5|4275|4274|0
1635953100000|2021-11-03 15:25:00|4274.5|4274|4274|4273|4275|4274.5|4273.5|4273|0
1635953110000|2021-11-03 15:25:10|4273.5|4272.5|4274|4273|4274.5|4273.5|4273|4272.5|0
1635953120000|2021-11-03 15:25:20|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|0
1635953130000|2021-11-03 15:25:30|4274.5|4274|4275.5|4274.5|4275.5|4275|4274.5|4274|0
1635953140000|2021-11-03 15:25:40|4276|4275|4276|4275|4276|4275.5|4275.5|4275|0
1635953150000|2021-11-03 15:25:50|4276.5|4275.5|4276|4275.5|4277|4276|4276|4275.5|0
1635953160000|2021-11-03 15:26:00|4276.5|4276|4277|4276|4277.5|4277|4276.5|4275.5|0
1635953170000|2021-11-03 15:26:10|4276.5|4275.5|4276|4275|4276.5|4275.5|4276|4275|0
1635953180000|2021-11-03 15:26:20||4275.5||4275.5||4275.5||4275|0
1635953190000|2021-11-03 15:26:30|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4274.5|0
1635953200000|2021-11-03 15:26:40|4275.5|4275|4276|4275|4276|4275|4275.5|4274.5|0
1635953210000|2021-11-03 15:26:50|4275.5|4275.5|4276|4275.5|4276|4275.5|4275.5|4275.5|0
1635953220000|2021-11-03 15:27:00|4275.5|4275|4275|4274.5|4276|4275|4275|4274.5|0
1635953230000|2021-11-03 15:27:10|4275.5|4275|4277|4276.5|4277|4276.5|4275.5|4275|0
1635953240000|2021-11-03 15:27:20|4276.5|4276|4277|4276|4277|4276.5|4276.5|4276|0
1635953250000|2021-11-03 15:27:30|4276.5|4275.5|4276.5|4276|4277|4276|4276.5|4275.5|0
1635953260000|2021-11-03 15:27:40||4275.5||4276||4276||4275.5|0
1635953270000|2021-11-03 15:27:50|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|0
1635953280000|2021-11-03 15:28:00|4276|4275.5|4276.5|4275.5|4277|4276|4276|4275.5|0
1635953290000|2021-11-03 15:28:10|4276|4275|4274.5|4274|4276|4275|4274.5|4274|0
1635953300000|2021-11-03 15:28:20|4274|4273.5|4278|4277.5|4278|4277.5|4274|4273.5|0
1635953310000|2021-11-03 15:28:30|4277.5|4277|4278.5|4278|4278.5|4278|4277.5|4277|0
1635953320000|2021-11-03 15:28:40|4278|4277.5|4278.5|4278|4279|4278.5|4278|4277.5|0
1635953330000|2021-11-03 15:28:50|4279|4278.5|4278.5|4277.5|4279|4278.5|4278.5|4277.5|0
1635953340000|2021-11-03 15:29:00|4279|4278|4279|4278.5|4279.5|4278.5|4278.5|4277.5|0
1635953350000|2021-11-03 15:29:10|4279.5|4279|4280.5|4280|4281|4280|4279.5|4279|0
1635953360000|2021-11-03 15:29:20|4281|4280.5|4280.5|4279.5|4281|4280.5|4280|4279|0
1635953370000|2021-11-03 15:29:30|4280|4279|4280.5|4280|4280.5|4280|4280|4279|0
1635953380000|2021-11-03 15:29:40|4280|4279.5|4280|4279.5|4280|4280|4280|4279.5|0
1635953390000|2021-11-03 15:29:50|4280.5|4280|4280|4279|4280.5|4280|4280|4279|0
1635953400000|2021-11-03 15:30:00|4279.5|4278.5|4281|4280.5|4281|4280.5|4279|4278.5|0
1635953410000|2021-11-03 15:30:10|4281.5|4281|4282|4281|4282.5|4282|4281|4280.5|0
1635953420000|2021-11-03 15:30:20|4281.5|4280.5|4280.5|4280|4281.5|4281|4280|4279.5|0
1635953430000|2021-11-03 15:30:30|4281|4280.5|4282.5|4282|4282.5|4282|4281|4280.5|0
1635953440000|2021-11-03 15:30:40|4282|4281.5|4282.5|4281.5|4283|4282|4282|4281|0
1635953450000|2021-11-03 15:30:50|4283|4282|4283.5|4283|4284.5|4284|4283|4282|0
1635953460000|2021-11-03 15:31:00|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|0
1635953470000|2021-11-03 15:31:10|4284|4283.5|4284|4283.5|4284|4283.5|4283.5|4283|0
1635953480000|2021-11-03 15:31:20|4284.5|4283|4284.5|4284|4284.5|4284|4284.5|4283|0
1635953490000|2021-11-03 15:31:30|4285|4284.5|4285.5|4285|4286|4285|4285|4284.5|0
1635953500000|2021-11-03 15:31:40|4286||4286||4286||4285.5||0
1635953510000|2021-11-03 15:31:50|4286.5|4285.5|4286|4285.5|4286.5|4286|4286|4285|0
1635953520000|2021-11-03 15:32:00|4286.5|4286|4287|4286|4287|4286|4286|4285.5|0
1635953530000|2021-11-03 15:32:10||4286.5||4286.5||4286.5||4286.5|0
1635953540000|2021-11-03 15:32:20|4287.5|4287|4287|4286.5|4287.5|4287|4287|4286.5|0
1635953550000|2021-11-03 15:32:30|4287.5|4287|4288|4287|4288|4287|4287|4286.5|0
1635953560000|2021-11-03 15:32:40|4287.5||4287.5||4288||4287.5||0
1635953570000|2021-11-03 15:32:50|4288|4287.5|4288|4287|4288|4287.5|4287.5|4287|0
1635953580000|2021-11-03 15:33:00|4287.5|4286.5|4286.5|4286|4288|4286.5|4286|4285.5|0
1635953590000|2021-11-03 15:33:10|4287||4287||4287||4287||0
1635953600000|2021-11-03 15:33:20|4287.5|4286.5|4287.5|4287|4288|4287|4287.5|4286.5|0
1635953610000|2021-11-03 15:33:30|4288|4287.5|4288|4287.5|4288.5|4287.5|4287.5|4287|0
1635953620000|2021-11-03 15:33:40|4288.5|4288|4289.5|4289|4290|4289|4288|4287.5|0
1635953630000|2021-11-03 15:33:50|4290|4288.5|4289.5|4289|4290|4289.5|4289.5|4288.5|0
1635953640000|2021-11-03 15:34:00|4290|4289.5|4290.5|4290|4291|4290|4289.5|4289|0
1635953650000|2021-11-03 15:34:10|4291|4290.5|4291|4290.5|4291|4290.5|4290.5|4289.5|0
1635953660000|2021-11-03 15:34:20|4291.5||4291||4291.5||4291||0
1635953670000|2021-11-03 15:34:30|4291.5|4290|4291|4290.5|4291.5|4291|4291|4290|0
1635953680000|2021-11-03 15:34:40|4291.5|4291|4291.5|4291|4291.5|4291|4291|4290.5|0
1635953690000|2021-11-03 15:34:50|4291|4290.5|4292|4291|4292|4291|4291|4290.5|0
1635953700000|2021-11-03 15:35:00|4291.5|4291.5|4292.5|4291.5|4293|4292|4291.5|4291.5|0
1635953710000|2021-11-03 15:35:10|4293|4292|4293|4292.5|4293|4292.5|4293|4292|0
1635953720000|2021-11-03 15:35:20|4292.5|4292|4293|4292|4293.5|4293|4292.5|4292|0
1635953730000|2021-11-03 15:35:30|4293.5|4292.5|4294|4293.5|4294|4293.5|4293.5|4292|0
1635953740000|2021-11-03 15:35:40|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|0
1635953750000|2021-11-03 15:35:50|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|0
1635953760000|2021-11-03 15:36:00|4294|4293.5|4292|4291.5|4294|4293.5|4292|4291.5|0
1635953770000|2021-11-03 15:36:10|4292.5|4292|4293|4292|4293|4292|4292.5|4291.5|0
1635953780000|2021-11-03 15:36:20|4292.5|4292.5|4292.5|4292|4293|4292.5|4292.5|4291.5|0
1635953790000|2021-11-03 15:36:30|4293|4292.5|4292.5|4292|4293.5|4293|4292.5|4291.5|0
1635953800000|2021-11-03 15:36:40|4292|4291.5|4292|4291|4292.5|4292|4292|4291|0
1635953810000|2021-11-03 15:36:50|4292.5|4291.5|4293|4292.5|4293|4292.5|4292.5|4291.5|0
1635953820000|2021-11-03 15:37:00|4292.5|4292|4294.5|4294|4294.5|4294|4292.5|4292|0
1635953840000|2021-11-03 15:37:20|4294|4293.5|4294.5|4294|4294.5|4294|4294|4293.5|0
1635953850000|2021-11-03 15:37:30|4295|4294.5|4296|4295|4296|4295.5|4294.5|4294|0
1635953860000|2021-11-03 15:37:40|4295.5|4294.5|4295.5|4295|4295.5|4295|4295.5|4294.5|0
1635953870000|2021-11-03 15:37:50|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|0
1635953880000|2021-11-03 15:38:00|4295|4294.5|4295.5|4295|4295.5|4295|4294.5|4293.5|0
1635953890000|2021-11-03 15:38:10|4295|4294.5|4295.5|4295|4295.5|4295|4294.5|4293.5|0
1635953900000|2021-11-03 15:38:20|4295|4294.5|4296|4295|4296|4295.5|4295|4294.5|0
1635953910000|2021-11-03 15:38:30|4295.5|4295.5|4296.5|4296|4297|4296.5|4295.5|4295.5|0
1635953920000|2021-11-03 15:38:40|4296|4295.5|4296|4295|4296|4296|4296|4295|0
1635953940000|2021-11-03 15:39:00|4296.5|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|0
1635953950000|2021-11-03 15:39:10|4296|4295.5|4296.5|4295.5|4296.5|4296|4296|4295|0
1635953960000|2021-11-03 15:39:20|4296||4296.5||4296.5||4296||0
1635953970000|2021-11-03 15:39:30|4296|4295|4296|4295|4296|4295|4296|4295|0
1635953980000|2021-11-03 15:39:40|4295.5|4295.5|4295|4294.5|4295.5|4295.5|4295|4294.5|0
1635953990000|2021-11-03 15:39:50|4294.5|4294|4294.5|4293.5|4295|4294.5|4294.5|4293.5|0
1635954000000|2021-11-03 15:40:00|4294|4293|4293|4292.5|4294.5|4293|4293|4292.5|0
1635954010000|2021-11-03 15:40:10|4292.5|4292|4293|4292.5|4293|4292.5|4292.5|4292|0
1635954020000|2021-11-03 15:40:20|4293.5|4292|4292|4291.5|4293.5|4293|4291.5|4291|0
1635954030000|2021-11-03 15:40:30|4291.5|4291|4292|4291.5|4293|4292|4291.5|4291|0
1635954040000|2021-11-03 15:40:40||4291||4291||4291.5||4291|0
1635954050000|2021-11-03 15:40:50|4291.5|4291.5|4290.5|4289.5|4291.5|4291.5|4290|4289|0
1635954060000|2021-11-03 15:41:00|4290|4290|4291|4290.5|4291|4290.5|4290|4290|0
1635954070000|2021-11-03 15:41:10|4290.5|4290|4290|4289.5|4290.5|4290|4289.5|4288.5|0
1635954080000|2021-11-03 15:41:20|4290.5|4289|4290|4289.5|4291|4290.5|4290|4289|0
1635954090000|2021-11-03 15:41:30|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4288.5|0
1635954100000|2021-11-03 15:41:40|4289|4288.5|4288.5|4288|4289|4289|4288.5|4287.5|0
1635954110000|2021-11-03 15:41:50|4289|4288.5|4291|4290|4291|4290|4288.5|4288|0
1635954120000|2021-11-03 15:42:00|4290.5|4290.5|4291.5|4291|4292|4291|4290.5|4290.5|0
1635954130000|2021-11-03 15:42:10|4292|4291.5|4292.5|4292|4293|4292.5|4291.5|4291|0
1635954140000|2021-11-03 15:42:20|4293|4292.5|4293|4292.5|4293.5|4292.5|4292.5|4292|0
1635954150000|2021-11-03 15:42:30|4293.5|4293|4293.5|4293|4294.5|4293.5|4293|4292.5|0
1635954160000|2021-11-03 15:42:40|4294|4293.5|4294|4293.5|4295|4294|4294|4293.5|0
1635954170000|2021-11-03 15:42:50|4294.5|4294|4294.5|4294|4294.5|4294|4294|4294|0
1635954180000|2021-11-03 15:43:00|4294|4293.5|4294.5|4294|4295|4294|4294|4293.5|0
1635954190000|2021-11-03 15:43:10|4295|4294.5|4295|4294.5|4295|4294.5|4294.5|4294.5|0
1635954200000|2021-11-03 15:43:20|4294.5|4294|4293.5|4293|4294.5|4294|4293.5|4292.5|0
1635954210000|2021-11-03 15:43:30|4293|4292.5|4293|4292.5|4293.5|4293|4293|4292|0
1635954220000|2021-11-03 15:43:40|4293.5|4292|4294|4293.5|4294.5|4294|4293.5|4292|0
1635954230000|2021-11-03 15:43:50|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|0
1635954240000|2021-11-03 15:44:00|4293.5|4293|4294|4293|4294|4293.5|4293.5|4293|0
1635954250000|2021-11-03 15:44:10|4293.5|4293.5|4294|4293|4294.5|4294|4293.5|4293|0
1635954260000|2021-11-03 15:44:20|4293.5|4293.5|4293|4292.5|4293.5|4293.5|4293|4292.5|0
1635954270000|2021-11-03 15:44:30|4293.5|4293|4293.5|4293|4293.5|4293|4293|4293|0
1635954280000|2021-11-03 15:44:40|4294|4293.5|4294|4293.5|4294.5|4293.5|4294|4293|0
1635954290000|2021-11-03 15:44:50|4293.5|4293|4293|4292.5|4293.5|4293|4293|4292.5|0
1635954300000|2021-11-03 15:45:00|4293.5|4293|4294|4293|4294|4293|4293.5|4292.5|0
1635954310000|2021-11-03 15:45:10|4294.5|4293.5|4293|4292.5|4294.5|4294|4293|4292.5|0
1635954320000|2021-11-03 15:45:20|4292.5|4292|4292|4291.5|4293|4292|4292|4291.5|0
1635954330000|2021-11-03 15:45:30|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|0
1635954340000|2021-11-03 15:45:40|4292|4291.5|4291|4290.5|4292|4291.5|4291|4290.5|0
1635954350000|2021-11-03 15:45:50||4290||4290.5||4290.5||4290|0
1635954360000|2021-11-03 15:46:00|4291.5|4291|4292|4291.5|4292.5|4292|4291.5|4291|0
1635954370000|2021-11-03 15:46:10|4291.5|4291|4291.5|4290.5|4292|4291.5|4291|4290.5|0
1635954380000|2021-11-03 15:46:20|4291|4290|4290.5|4290|4291|4290.5|4290|4289.5|0
1635954390000|2021-11-03 15:46:30|4291|4290.5|4291|4290|4291|4290.5|4290.5|4290|0
1635954400000|2021-11-03 15:46:40|4290.5|4289.5|4290|4289.5|4290.5|4290|4289.5|4289|0
1635954410000|2021-11-03 15:46:50|4290.5|4289|4289.5|4289|4290.5|4290|4289.5|4289|0
1635954420000|2021-11-03 15:47:00|4290|4289.5|4290.5|4290|4290.5|4290|4289.5|4289.5|0
1635954430000|2021-11-03 15:47:10|4290|4289.5|4290|4289|4290|4289.5|4289.5|4288.5|0
1635954440000|2021-11-03 15:47:20|4290.5|4289.5|4290.5|4290|4291|4290.5|4290|4289.5|0
1635954450000|2021-11-03 15:47:30|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|0
1635954460000|2021-11-03 15:47:40|4290|4289.5|4290|4289|4290|4289.5|4289.5|4289|0
1635954470000|2021-11-03 15:47:50|4289.5|4288.5|4288.5|4287.5|4289.5|4288.5|4288|4287.5|0
1635954480000|2021-11-03 15:48:00|4288|4288|4288|4287.5|4288|4288|4287.5|4287|0
1635954490000|2021-11-03 15:48:10|4288.5|4288|4288.5|4288|4289|4288.5|4288.5|4288|0
1635954500000|2021-11-03 15:48:20|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|0
1635954510000|2021-11-03 15:48:30|4289|4288.5|4289|4288|4289.5|4288.5|4288.5|4288|1055
1635954520000|2021-11-03 15:48:40|4288.5|4288.5|4289.5|4289|4290|4289|4288.5|4288|599
1635954530000|2021-11-03 15:48:50|4289|4288.5|4289|4288|4289|4288.5|4289|4288|0
1635954550000|2021-11-03 15:49:10|4288.5|4288.5|4289|4288.5|4289|4288.5|4288.5|4288.5|430
1635954560000|2021-11-03 15:49:20|4289.5|4289|4290|4289.5|4290.5|4289.5|4289.5|4289|1219
1635954570000|2021-11-03 15:49:30|4290.5|4289|4290.5|4290|4290.5|4290|4289.5|4289|1682
1635954580000|2021-11-03 15:49:40|4290|4289.5|4290.5|4290|4291|4290.5|4290|4289.5|3261
1635954590000|2021-11-03 15:49:50|4291|4290.5|4291|4290|4291|4290.5|4290.5|4290|197
1635954600000|2021-11-03 15:50:00|4290.5|4289.5|4290.5|4289.5|4290.5|4290|4290.5|4289.5|625
1635954610000|2021-11-03 15:50:10|4290|4289|4290|4289.5|4290|4289.5|4289.5|4288.5|1616
1635954620000|2021-11-03 15:50:20|4289.5|4289|4290|4289|4290|4289|4289|4288.5|974
1635954630000|2021-11-03 15:50:30|4289.5|4288.5|4289.5|4288.5|4290|4288.5|4289|4288.5|397
1635954640000|2021-11-03 15:50:40|4289|4289|4290.5|4290|4290.5|4290|4289|4289|2228
1635954650000|2021-11-03 15:50:50|4291|4289.5|4291|4290.5|4291|4290.5|4290.5|4289.5|6
1635954660000|2021-11-03 15:51:00|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|379
1635954670000|2021-11-03 15:51:10|4290.5|4290|4291|4290|4291|4290.5|4290.5|4290|439
1635954680000|2021-11-03 15:51:20|4290.5|4290.5|4291|4290.5|4291.5|4291|4290.5|4290.5|723
1635954690000|2021-11-03 15:51:30|4290.5|4290|4289|4288.5|4291|4290|4289|4288.5|1916
1635954700000|2021-11-03 15:51:40|4289.5|4289|4289.5|4289|4290|4289.5|4289.5|4288.5|891
1635954710000|2021-11-03 15:51:50|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|268
1635954720000|2021-11-03 15:52:00|4289.5|4289|4290|4289|4290|4289.5|4289|4288.5|2904
1635954730000|2021-11-03 15:52:10|4289.5|4288.5|4290.5|4289.5|4290.5|4289.5|4289.5|4288.5|334
1635954740000|2021-11-03 15:52:20|4291.5|4290|4291.5|4291|4291.5|4291|4290.5|4289.5|3176
1635954750000|2021-11-03 15:52:30|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|163
1635954760000|2021-11-03 15:52:40|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|801
1635954770000|2021-11-03 15:52:50|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|735
1635954780000|2021-11-03 15:53:00|4291|4290.5|4291.5|4290.5|4291.5|4291|4291|4290.5|665
1635954790000|2021-11-03 15:53:10|4291|4291|4291|4290.5|4291.5|4291|4291|4290.5|310
1635954800000|2021-11-03 15:53:20|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|518
1635954810000|2021-11-03 15:53:30|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|1123
1635954820000|2021-11-03 15:53:40|4290.5|4290|4291|4290.5|4291|4290.5|4290.5|4290|1182
1635954830000|2021-11-03 15:53:50|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|77
1635954840000|2021-11-03 15:54:00|4291|4290.5|4291.5|4291|4292|4291.5|4290.5|4290|4032
1635954850000|2021-11-03 15:54:10|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|178
1635954860000|2021-11-03 15:54:20|4291|4290.5|4291|4290.5|4291.5|4290.5|4290|4289|5076
1635954870000|2021-11-03 15:54:30|4291.5|4290|4291|4290.5|4292|4291|4290.5|4290|1715
1635954880000|2021-11-03 15:54:40|4291.5|4290|4291|4290.5|4291.5|4291|4291|4290|179
1635954890000|2021-11-03 15:54:50|4291.5|4291|4291.5|4290.5|4291.5|4291|4291|4290.5|468
1635954900000|2021-11-03 15:55:00|4291|4291|4291|4290.5|4291.5|4291|4291|4290.5|252
1635954910000|2021-11-03 15:55:10|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|1009
1635954920000|2021-11-03 15:55:20|4291.5|4291|4291.5|4291|4291.5|4291|4291|4290.5|802
1635954930000|2021-11-03 15:55:30|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291|1984
1635954940000|2021-11-03 15:55:40|4292.5|4292|4292.5|4292|4293|4292.5|4292|4291.5|1355
1635954950000|2021-11-03 15:55:50|4293|4292.5|4291.5|4291|4293|4292.5|4291|4290.5|3490
1635954960000|2021-11-03 15:56:00|4291|4290.5|4291.5|4290.5|4291.5|4291|4290.5|4289.5|1876
1635954970000|2021-11-03 15:56:10|4291|4290|4291.5|4291|4291.5|4291|4291|4290|275
1635954980000|2021-11-03 15:56:20|4291|4290.5|4291.5|4290.5|4291.5|4291|4291|4290.5|398
1635954990000|2021-11-03 15:56:30|4291|4291|4290.5|4290|4291.5|4291|4290.5|4290|1156
1635955000000|2021-11-03 15:56:40|4290|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|1224
1635955010000|2021-11-03 15:56:50|4290.5|4290|4291|4290|4291.5|4290.5|4290.5|4290|1907
1635955020000|2021-11-03 15:57:00|4291.5|4290.5|4292|4291|4292|4291.5|4291|4290.5|998
1635955030000|2021-11-03 15:57:10|||||||||19
1635955040000|2021-11-03 15:57:20|4291.5|4291.5|4292|4291.5|4292|4291.5|4291.5|4291.5|995
1635955050000|2021-11-03 15:57:30|4291.5|4291|4292|4291|4292|4291|4291.5|4290.5|557
1635955060000|2021-11-03 15:57:40|4291.5|4291.5|4291.5|4291|4292|4291.5|4291.5|4290.5|1652
1635955070000|2021-11-03 15:57:50|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|101
1635955080000|2021-11-03 15:58:00|4290.5|4290|4289|4288.5|4290.5|4290|4288.5|4288|4386
1635955090000|2021-11-03 15:58:10|4288.5|4288|4290|4289|4290|4289.5|4288.5|4288|2296
1635955100000|2021-11-03 15:58:20|4289.5|4289.5|4288.5|4288|4290|4289.5|4288.5|4288|974
1635955110000|2021-11-03 15:58:30|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|341
1635955120000|2021-11-03 15:58:40|4288.5|4288|4288.5|4287.5|4288.5|4288|4288.5|4287.5|297
1635955130000|2021-11-03 15:58:50|4289|4288|4289|4288.5|4289.5|4289|4289|4288|1896
1635955140000|2021-11-03 15:59:00|4289.5|4289|4290|4289.5|4290|4289.5|4289|4289|3203
1635955150000|2021-11-03 15:59:10|4289.5|4289|4291|4290|4291|4290.5|4289.5|4289|668
1635955160000|2021-11-03 15:59:20|4290.5|4290.5|4292.5|4292|4292.5|4292|4290.5|4290.5|3695
1635955170000|2021-11-03 15:59:30|4293|4292.5|4293.5|4293|4294.5|4293.5|4292.5|4292.5|2498
1635955180000|2021-11-03 15:59:40|4294|4293.5|4295|4294.5|4295.5|4295|4294|4293.5|5180
1635955190000|2021-11-03 15:59:50|4295.5|4295|4295.5|4295|4296|4295.5|4295|4294.5|681
1635955200000|2021-11-03 16:00:00|4295|4294.5|4296.5|4296|4297|4296|4295|4294.5|6451
1635955210000|2021-11-03 16:00:10|4297|4296.5|4297.5|4297|4297.5|4297|4296|4295.5|2317
1635955220000|2021-11-03 16:00:20|4297|4296.5|4298.5|4298|4299|4298.5|4297|4296|5552
1635955230000|2021-11-03 16:00:30|4299|4298.5|4298|4297.5|4299|4298.5|4298|4297|3028
1635955240000|2021-11-03 16:00:40|4298.5|4298|4299|4298.5|4299.5|4298.5|4298.5|4298|1499
1635955260000|2021-11-03 16:01:00|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|542
1635955270000|2021-11-03 16:01:10|4298.5|4298|4299|4298|4299|4298|4298.5|4298|344
1635955280000|2021-11-03 16:01:20|4298.5|4297.5|4298.5|4297.5|4299|4297.5|4298.5|4297.5|883
1635955290000|2021-11-03 16:01:30|4298|4297|4296.5|4295.5|4298|4297|4296.5|4295.5|2465
1635955300000|2021-11-03 16:01:40|4297|4296|4296|4295.5|4297|4296.5|4296|4295.5|1028
1635955310000|2021-11-03 16:01:50||4295||4295||4295||4295|528
1635955330000|2021-11-03 16:02:10|4296.5|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|1881
1635955340000|2021-11-03 16:02:20|4297|4296.5|4296.5|4296|4297.5|4297|4296.5|4296|1847
1635955350000|2021-11-03 16:02:30|4296|4295.5|4295|4294|4296.5|4296|4294.5|4294|1386
1635955360000|2021-11-03 16:02:40|4295.5|4294.5|4296.5|4296|4296.5|4296|4295|4294|5383
1635955370000|2021-11-03 16:02:50|4296|4295.5|4296|4295|4296|4296|4295.5|4295|1333
1635955380000|2021-11-03 16:03:00|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294|1397
1635955390000|2021-11-03 16:03:10|4296|4295|4296|4295.5|4296|4295.5|4296|4295|1753
1635955400000|2021-11-03 16:03:20|4296.5|4295|4296|4295.5|4296.5|4296|4296|4295|723
1635955410000|2021-11-03 16:03:30|4296.5||4296.5||4296.5||4296.5||103
1635955420000|2021-11-03 16:03:40|4296|4295|4296|4295.5|4296|4295.5|4295.5|4295|2046
1635955430000|2021-11-03 16:03:50|4295.5|4295|4295|4294.5|4296|4295.5|4295|4294.5|611
1635955440000|2021-11-03 16:04:00|4295.5|4295|4295|4294.5|4296|4295.5|4295|4294.5|2635
1635955450000|2021-11-03 16:04:10|4295.5|4294|4294.5|4293.5|4295.5|4294|4294|4293.5|692
1635955460000|2021-11-03 16:04:20|4294|4293|4294|4293.5|4294.5|4293.5|4293.5|4293|1711
1635955470000|2021-11-03 16:04:30|4293.5|4293|4293|4292.5|4294|4293|4293|4292.5|643
1635955480000|2021-11-03 16:04:40|4293.5|4293|4294|4293|4294|4293.5|4293|4292.5|3539
1635955490000|2021-11-03 16:04:50|4293.5||4293.5||4293.5||4293.5||24
1635955500000|2021-11-03 16:05:00|4294|4293.5|4293.5|4293|4294|4293.5|4293.5|4293|794
1635955510000|2021-11-03 16:05:10|4293|4292.5|4293|4292.5|4293.5|4293|4293|4292.5|563
1635955520000|2021-11-03 16:05:20|4292.5|4292|4293|4292|4293|4292.5|4292.5|4291.5|2598
1635955530000|2021-11-03 16:05:30|4293.5|4292.5|4293|4292.5|4293.5|4293|4293|4292.5|622
1635955540000|2021-11-03 16:05:40|4292.5|4292|4293|4292|4293|4292|4292.5|4292|482
1635955550000|2021-11-03 16:05:50|4293.5|4292.5|4294|4293.5|4294.5|4294|4293.5|4292.5|2023
1635955560000|2021-11-03 16:06:00|4294.5|4294|4295|4294.5|4295.5|4294.5|4294.5|4294|2414
1635955570000|2021-11-03 16:06:10|4295.5|4295|4295|4294|4295.5|4295|4294.5|4294|2225
1635955580000|2021-11-03 16:06:20|4294.5|4294.5|4295.5|4294.5|4295.5|4294.5|4294.5|4294|1430
1635955590000|2021-11-03 16:06:30|4295|4295|4295|4294.5|4296|4295.5|4295|4294.5|1186
1635955600000|2021-11-03 16:06:40|4295.5|4295|4296|4295.5|4296.5|4295.5|4295|4295|1457
1635955610000|2021-11-03 16:06:50|4296.5|4296|4296.5|4295.5|4296.5|4296|4296|4295.5|1089
1635955620000|2021-11-03 16:07:00|4296|4296|4296.5|4296|4296.5|4296|4296|4295.5|513
1635955630000|2021-11-03 16:07:10|4297|4295.5|4296.5|4296|4297|4296|4296.5|4295.5|1265
1635955640000|2021-11-03 16:07:20|4297|4295.5|4297|4296.5|4297|4296.5|4296|4295.5|637
1635955650000|2021-11-03 16:07:30|4296.5|4296|4296.5|4295.5|4297|4296|4296|4295.5|1193
1635955660000|2021-11-03 16:07:40|4296|4296|4295.5|4294.5|4296.5|4296|4295|4294.5|3069
1635955670000|2021-11-03 16:07:50|4295||4295||4295||4295||308
1635955680000|2021-11-03 16:08:00|4294.5|4294|4296|4295.5|4296|4295.5|4294.5|4294|2582
1635955690000|2021-11-03 16:08:10|4296.5|4296|4297|4296|4297|4296.5|4296.5|4296|1757
1635955700000|2021-11-03 16:08:20|4296.5|4295.5|4296|4295.5|4296.5|4296|4296|4295|2490
1635955710000|2021-11-03 16:08:30|4296.5|4296|4296.5|4296|4296.5|4296|4296|4295.5|754
1635955720000|2021-11-03 16:08:40|4297|4296.5|4297|4296.5|4297.5|4297|4297|4296|962
1635955730000|2021-11-03 16:08:50|4297.5|4297|4297.5|4297|4297.5|4297|4297|4296.5|505
1635955740000|2021-11-03 16:09:00|4297|4296.5|4295.5|4295|4297.5|4297|4295.5|4295|3142
1635955750000|2021-11-03 16:09:10|4296|4295.5|4295|4294.5|4296|4295.5|4294.5|4294|1828
1635955760000|2021-11-03 16:09:20|4295.5||4295||4295.5||4295||4558
1635955770000|2021-11-03 16:09:30|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|655
1635955780000|2021-11-03 16:09:40||4293.5||4293.5||4294||4293.5|412
1635955790000|2021-11-03 16:09:50|4294|4294|4294.5|4294|4294.5|4294|4294|4293.5|570
1635955800000|2021-11-03 16:10:00|4295|4294.5|4296.5|4296|4296.5|4296|4294.5|4294.5|8575
1635955810000|2021-11-03 16:10:10|4297|4295.5|4295.5|4295|4297|4296|4295.5|4295|981
1635955820000|2021-11-03 16:10:20|4295|4294.5|4296|4295|4296|4295|4295|4294.5|680
1635955830000|2021-11-03 16:10:30|4295.5|4294.5|4294.5|4294|4295.5|4294.5|4294.5|4294|1783
1635955840000|2021-11-03 16:10:40|4294|4293.5|4294.5|4294|4295|4294.5|4294|4293|1030
1635955850000|2021-11-03 16:10:50|4295|4294.5|4294|4293|4295|4294.5|4293.5|4293|743
1635955860000|2021-11-03 16:11:00||4293.5||4293.5||4293.5||4293|244
1635955870000|2021-11-03 16:11:10|4294.5|4293|4294|4293|4294.5|4293.5|4293.5|4293|1172
1635955880000|2021-11-03 16:11:20|4293.5|4292.5|4293|4292.5|4293.5|4292.5|4293|4292.5|696
1635955890000|2021-11-03 16:11:30|4293.5|4293|4294.5|4294|4295|4294|4293.5|4293|3585
1635955900000|2021-11-03 16:11:40|4294|4293.5|4293.5|4293|4294|4293.5|4293|4292.5|978
1635955910000|2021-11-03 16:11:50|4294||4293.5||4294||4293.5||1450
1635955920000|2021-11-03 16:12:00|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292|2726
1635955930000|2021-11-03 16:12:10|4294|4293.5|4293.5|4293|4295|4294|4293.5|4293|1774
1635955940000|2021-11-03 16:12:20|4294|4293.5|4293.5|4292.5|4294.5|4293.5|4293|4292.5|939
1635955950000|2021-11-03 16:12:30|4293|4293|4293.5|4292.5|4293.5|4293|4293|4292.5|1017
1635955960000|2021-11-03 16:12:40|4293|4293|4293|4292.5|4293|4293|4293|4292.5|10
1635955970000|2021-11-03 16:12:50|||||||||18
1635955980000|2021-11-03 16:13:00|4292.5|4292|4292|4291|4292.5|4292.5|4291.5|4291|2441
1635955990000|2021-11-03 16:13:10|4291.5|4291.5|4291.5|4291|4292|4291.5|4291|4290.5|1796
1635956000000|2021-11-03 16:13:20||4290.5||4291||4291||4290.5|30
1635956010000|2021-11-03 16:13:30|4291|4290.5|4291|4290.5|4292|4291.5|4290.5|4290|10825
1635956020000|2021-11-03 16:13:40|4290.5|4290|4291|4290|4291|4290.5|4290.5|4290|1279
1635956030000|2021-11-03 16:13:50|4290.5|4289.5|4289|4288.5|4290.5|4290|4288.5|4288|8316
1635956040000|2021-11-03 16:14:00|4289.5|4288|4290.5|4289.5|4290.5|4290|4289.5|4288|3940
1635956050000|2021-11-03 16:14:10|4290|4290|4290.5|4290|4290.5|4290|4290|4290|60
1635956060000|2021-11-03 16:14:20|4290|4289.5|4290|4289.5|4290|4290|4290|4289.5|123
1635956070000|2021-11-03 16:14:30|4290.5|4290|4290.5|4289.5|4291|4290.5|4290|4289.5|3444
1635956080000|2021-11-03 16:14:40|4291|4290|4290.5|4290|4291|4290.5|4290.5|4289.5|981
1635956090000|2021-11-03 16:14:50|4291|4290.5|4292|4291.5|4292.5|4292|4291|4290.5|2670
1635956100000|2021-11-03 16:15:00|4291.5|4291|4292|4291.5|4292.5|4292|4291.5|4291|906
1635956110000|2021-11-03 16:15:10|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|1185
1635956120000|2021-11-03 16:15:20|4290.5|4290|4290.5|4289.5|4290.5|4290|4289.5|4289|2119
1635956130000|2021-11-03 16:15:30|4290|4290|4291.5|4290.5|4292|4291|4290|4289.5|3509
1635956140000|2021-11-03 16:15:40|4291|4291|4289.5|4289|4291.5|4291|4289.5|4289|2285
1635956150000|2021-11-03 16:15:50|4290|4289.5|4290.5|4289.5|4291|4290|4289.5|4289|5282
1635956160000|2021-11-03 16:16:00|4290|4289|4290|4289|4290.5|4290|4290|4289|3073
1635956170000|2021-11-03 16:16:10|4289.5|4289.5|4290|4289|4290|4289.5|4289.5|4289|1301
1635956180000|2021-11-03 16:16:20|4289.5|4289.5|4290|4289.5|4290|4289.5|4289.5|4289|2769
1635956190000|2021-11-03 16:16:30|4290.5|4290|4290|4289.5|4291|4290|4290|4289.5|2865
1635956200000|2021-11-03 16:16:40|4290.5|4289|4289|4288.5|4290.5|4289|4288.5|4288|5864
1635956210000|2021-11-03 16:16:50|4288.5|4288|4288.5|4287.5|4289|4288|4288|4287.5|1235
1635956220000|2021-11-03 16:17:00|4288|4288|4288|4287|4288.5|4288|4288|4287|3636
1635956230000|2021-11-03 16:17:10|4287.5|4287.5|4288.5|4288|4289|4288.5|4287.5|4287.5|2550
1635956240000|2021-11-03 16:17:20|4288|4287.5|4287.5|4286.5|4288|4287.5|4286.5|4286|4556
1635956250000|2021-11-03 16:17:30|4288|4287|4287|4286|4288|4287.5|4286.5|4286|7489
1635956260000|2021-11-03 16:17:40|4286.5|4285.5|4286.5|4286|4287|4286.5|4286|4285.5|3298
1635956270000|2021-11-03 16:17:50|4287|4285.5|4287|4286|4287|4286.5|4286.5|4285.5|4655
1635956280000|2021-11-03 16:18:00|4287.5|4286.5|4288.5|4288|4289|4288|4287.5|4286.5|2027
1635956290000|2021-11-03 16:18:10|4289||4288.5||4289||4288.5||317
1635956300000|2021-11-03 16:18:20|4289|4288.5|4290.5|4290|4291|4290.5|4289|4288.5|2180
1635956310000|2021-11-03 16:18:30|4291|4290.5|4289.5|4289|4291.5|4291|4289.5|4289|11722
1635956320000|2021-11-03 16:18:40|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289|697
1635956330000|2021-11-03 16:18:50|4291|4290.5|4292|4291|4292.5|4291.5|4291|4290|2559
1635956340000|2021-11-03 16:19:00|4292.5|4291.5|4291.5|4290.5|4292.5|4292|4291|4290.5|4521
1635956350000|2021-11-03 16:19:10||4291||4291||4291||4291|0
1635956360000|2021-11-03 16:19:20|4292|4291.5|4292|4291.5|4292.5|4292|4291.5|4291|2685
1635956370000|2021-11-03 16:19:30|4291.5|4291|4292|4291|4292.5|4292|4291.5|4291|3523
1635956380000|2021-11-03 16:19:40|4291.5|4291.5|4292|4291.5|4292|4291.5|4291.5|4291|126
1635956390000|2021-11-03 16:19:50|4291.5|4291|4291.5|4291|4292|4291.5|4291.5|4291|815
1635956400000|2021-11-03 16:20:00|4292|4291.5|4292.5|4292|4293|4292.5|4292|4291|7670
1635956410000|2021-11-03 16:20:10|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|1057
1635956420000|2021-11-03 16:20:20|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|631
1635956430000|2021-11-03 16:20:30|4292.5|4292|4292.5|4292|4293|4292.5|4292.5|4292|3515
1635956440000|2021-11-03 16:20:40|4293||4293||4293||4292.5||625
1635956450000|2021-11-03 16:20:50|4292.5|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|1049
1635956460000|2021-11-03 16:21:00|4293|4291.5|4291|4290.5|4293|4291.5|4290.5|4290|4408
1635956470000|2021-11-03 16:21:10|4291.5|4290|4291|4290|4291.5|4290.5|4290.5|4290|2538
1635956480000|2021-11-03 16:21:20|4290.5|4290.5|4290|4289.5|4290.5|4290.5|4290|4289.5|2774
1635956490000|2021-11-03 16:21:30|4289.5|4289|4289.5|4289|4290|4289|4289|4288.5|3790
1635956500000|2021-11-03 16:21:40|4289|4288.5|4289.5|4288.5|4290|4289|4289|4288.5|1050
1635956510000|2021-11-03 16:21:50|4289|4289|4289|4288.5|4289.5|4289|4289|4288.5|539
1635956520000|2021-11-03 16:22:00|4289.5|4289|4290|4289.5|4290.5|4289.5|4289|4288.5|2313
1635956530000|2021-11-03 16:22:10|4289.5|4289|4289.5|4288.5|4290|4289|4289|4288.5|907
1635956540000|2021-11-03 16:22:20|4289|4288|4288|4287.5|4289|4288.5|4288|4287.5|1125
1635956550000|2021-11-03 16:22:30||4287||4287.5||4287.5||4287|300
1635956560000|2021-11-03 16:22:40|4287.5|4287|4287.5|4287|4288|4287.5|4287.5|4287|2566
1635956570000|2021-11-03 16:22:50|4288|4287.5|4288|4287.5|4288.5|4288|4287.5|4287|1919
1635956580000|2021-11-03 16:23:00|4288.5|4288|4289.5|4288.5|4289.5|4289|4288.5|4287.5|1604
1635956590000|2021-11-03 16:23:10|4289|4289|4288.5|4288|4289.5|4289|4288.5|4288|3445
1635956600000|2021-11-03 16:23:20||4287.5||4288||4288||4287.5|46
1635956610000|2021-11-03 16:23:30|4288|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|2600
1635956620000|2021-11-03 16:23:40|4288.5|4288|4289|4288|4289|4288.5|4288|4287.5|3406
1635956630000|2021-11-03 16:23:50|4289.5|4288.5|4289.5|4289|4289.5|4289|4289.5|4288.5|1101
1635956640000|2021-11-03 16:24:00|4290||4289.5||4290||4289.5||388
1635956650000|2021-11-03 16:24:10|4290|4289.5|4290.5|4289.5|4291|4290|4289.5|4289|8151
1635956660000|2021-11-03 16:24:20|4290|4289|4290|4289.5|4290|4289.5|4289.5|4289|1953
1635956670000|2021-11-03 16:24:30|4289.5|4289|4290|4289|4290|4289.5|4289.5|4289|2605
1635956680000|2021-11-03 16:24:40|4289.5|4288.5|4290|4289.5|4290|4289.5|4289|4288.5|3854
1635956690000|2021-11-03 16:24:50|4289.5|4289|4291|4290.5|4291.5|4290.5|4289.5|4289|2496
1635956700000|2021-11-03 16:25:00|4290.5|4290|4290.5|4289.5|4290.5|4290|4290|4289.5|3768
1635956710000|2021-11-03 16:25:10|4290|4290|4290.5|4290|4290.5|4290|4289.5|4288.5|4418
1635956720000|2021-11-03 16:25:20|4290|4289.5|4290|4289|4290|4289.5|4290|4289|1649
1635956730000|2021-11-03 16:25:30|4289.5|4288.5|4289|4288.5|4290|4288.5|4289|4288.5|782
1635956740000|2021-11-03 16:25:40|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4287.5|3152
1635956750000|2021-11-03 16:25:50|4289|4288.5|4289|4288|4289|4288.5|4288.5|4288|2456
1635956760000|2021-11-03 16:26:00|4288.5|4288.5|4289|4288|4289|4288.5|4288.5|4288|1930
1635956770000|2021-11-03 16:26:10|4288.5|4288.5|4288.5|4288|4288.5|4288.5|4288.5|4288|2896
1635956780000|2021-11-03 16:26:20|4289|4288.5|4287.5|4287|4289|4288.5|4287.5|4287|2377
1635956790000|2021-11-03 16:26:30|4288|4287.5|4286.5|4286|4288|4287.5|4286.5|4285.5|10292
1635956800000|2021-11-03 16:26:40|4287|4286.5|4287|4286.5|4287.5|4287|4287|4286|2202
1635956810000|2021-11-03 16:26:50|4287.5|4287|4286.5|4286|4287.5|4287|4286.5|4285.5|6842
1635956820000|2021-11-03 16:27:00|4286|4285.5|4289|4288|4289|4288.5|4286|4285.5|25874
1635956830000|2021-11-03 16:27:10|4288.5|4288.5|4289|4288.5|4289.5|4288.5|4288.5|4288.5|1086
1635956840000|2021-11-03 16:27:20|4289.5|4289|4290.5|4289.5|4291|4290.5|4289|4288.5|9070
1635956850000|2021-11-03 16:27:30|4291|4290|4292|4291.5|4292|4291.5|4290.5|4290|570
1635956860000|2021-11-03 16:27:40|4291.5|4291|4292.5|4292|4293|4292.5|4291|4290.5|3001
1635956870000|2021-11-03 16:27:50|4293|4292.5|4293|4292.5|4293.5|4293|4293|4292|2235
1635956880000|2021-11-03 16:28:00|4293.5|4293|4292.5|4291.5|4293.5|4293|4292.5|4291.5|1007
1635956890000|2021-11-03 16:28:10|4292|4292|4291|4290.5|4292.5|4292|4291|4290.5|2285
1635956900000|2021-11-03 16:28:20|4291.5|4291|4291|4290|4292.5|4292|4291|4290|4560
1635956910000|2021-11-03 16:28:30|4290.5|4289.5|4289.5|4288.5|4290.5|4289.5|4289.5|4288.5|2642
1635956920000|2021-11-03 16:28:40|4290|4289|4290|4289.5|4290|4289.5|4289.5|4289|1248
1635956930000|2021-11-03 16:28:50|4290.5|4290|4291|4290.5|4291.5|4291|4290.5|4289.5|686
1635956940000|2021-11-03 16:29:00|4290.5|4290|4291|4290.5|4291.5|4290.5|4290.5|4290|2946
1635956950000|2021-11-03 16:29:10|4291.5|4291|4293|4292|4293|4292|4291|4290.5|1680
1635956960000|2021-11-03 16:29:20|4293.5|4292.5|4293|4292|4293.5|4293|4293|4292|1398
1635956970000|2021-11-03 16:29:30|4292.5|4292.5|4291.5|4291|4293|4292.5|4291.5|4290.5|1046
1635956980000|2021-11-03 16:29:40|4292|4290.5|4292|4291|4292|4291|4291.5|4290.5|1271
1635956990000|2021-11-03 16:29:50|4291.5|4291.5|4292.5|4292|4293.5|4292.5|4291.5|4291|630
1636012800000|2021-11-04 08:00:00|4273.5|4270.5|4269.5|4267.5|4273.5|4270.5|4269.5|4267.5|290
1636012810000|2021-11-04 08:00:10|4270.5|4268|4277.5|4275|4278|4275|4270.5|4268|1956
1636012820000|2021-11-04 08:00:20|4280|4277|4282.5|4281|4282.5|4281|4279.5|4277|434
1636012830000|2021-11-04 08:00:30|4282|4280.5|4284.5|4281.5|4285|4281.5|4282|4280|263
1636012840000|2021-11-04 08:00:40|4286.5|4282|4286.5|4285|4286.5|4285|4285|4282|277
1636012850000|2021-11-04 08:00:50|4289|4285.5|4291|4289.5|4291|4289.5|4289|4285.5|1085
1636012860000|2021-11-04 08:01:00|4291.5|4293|4292.5|4290.5|4295|4293.5|4291.5|4290.5|462
1636012870000|2021-11-04 08:01:10|4291|4288.5|4291|4288.5|4291.5|4289.5|4290|4287.5|548
1636012880000|2021-11-04 08:01:20|4290.5|4289|4292|4290|4292|4290|4290.5|4289|296
1636012890000|2021-11-04 08:01:30|4291|4289.5|4288.5|4286.5|4291|4289.5|4288.5|4286.5|159
1636012900000|2021-11-04 08:01:40|4287.5|4286|4282.5|4280.5|4287.5|4286|4282.5|4280.5|240
1636012910000|2021-11-04 08:01:50|4283|4280|4281|4278.5|4283|4281|4281|4278.5|77
1636012920000|2021-11-04 08:02:00|4280|4278|4277|4274.5|4280|4278|4277|4274.5|163
1636012930000|2021-11-04 08:02:10|4275|4275|4276|4273.5|4276|4275|4274.5|4272.5|480
1636012940000|2021-11-04 08:02:20|4276.5|4274|4275.5|4273.5|4276.5|4275|4275|4272.5|337
1636012950000|2021-11-04 08:02:30|4276.5|4274|4277|4275|4278|4275.5|4276.5|4274|162
1636012960000|2021-11-04 08:02:40|4278|4274.5|4282.5|4281|4282.5|4281|4278|4274.5|1025
1636012970000|2021-11-04 08:02:50|4282|4280|4283.5|4282|4284|4282|4282|4280|4
1636012980000|2021-11-04 08:03:00|4282.5|4280|4282.5|4281.5|4282.5|4281.5|4281|4279|399
1636012990000|2021-11-04 08:03:10|4283.5|4281|4288.5|4287|4288.5|4287|4282.5|4281|334
1636013000000|2021-11-04 08:03:20|4285.5|4284|4281|4279.5|4287|4285|4281|4279.5|762
1636013010000|2021-11-04 08:03:30|4282|4280|4283|4280.5|4283|4281|4282|4280|375
1636013020000|2021-11-04 08:03:40|4282|4281|4281|4279.5|4282|4281|4281|4279.5|64
1636013030000|2021-11-04 08:03:50|4281.5|4280|4282.5|4280.5|4283|4281|4281.5|4280|89
1636013040000|2021-11-04 08:04:00|4283|4281|4282.5|4280.5|4283|4281|4282|4280.5|377
1636013050000|2021-11-04 08:04:10|4283|4281|4284|4282|4284|4282|4283|4281|357
1636013060000|2021-11-04 08:04:20|4282.5|4281.5|4285|4283|4285.5|4283|4282.5|4281.5|116
1636013070000|2021-11-04 08:04:30|4282.5|4282.5|4284|4281.5|4284|4282.5|4282.5|4281|136
1636013080000|2021-11-04 08:04:40|4283.5|4281|4283|4281.5|4284|4282.5|4283|4281|211
1636013090000|2021-11-04 08:04:50|4282.5|4281|4282.5|4281|4282.5|4281.5|4282|4281|61
1636013100000|2021-11-04 08:05:00|4282|4279.5|4280.5|4279|4282|4279.5|4280|4279|333
1636013110000|2021-11-04 08:05:10|4280|4278|4281.5|4280|4281.5|4280|4280|4278|160
1636013120000|2021-11-04 08:05:20|4281|4279.5|4282|4280|4282|4280|4281|4279.5|60
1636013130000|2021-11-04 08:05:30|4284.5|4283|4289.5|4288|4289.5|4288|4284.5|4283|241
1636013140000|2021-11-04 08:05:40|4289|4287|4287.5|4286|4290|4288|4287.5|4286|295
1636013150000|2021-11-04 08:05:50|4288|4287|4289.5|4288|4291.5|4289.5|4288|4287|348
1636013160000|2021-11-04 08:06:00|4289|4287.5|4289.5|4288|4289.5|4288|4289|4287.5|127
1636013170000|2021-11-04 08:06:10|4289|4287.5|4290.5|4289.5|4292|4290.5|4289|4287|493
1636013180000|2021-11-04 08:06:20|4291|4290|4292|4290|4292|4290.5|4290.5|4289.5|609
1636013190000|2021-11-04 08:06:30|4291|4290.5|4292|4290|4292|4290.5|4290.5|4289.5|150
1636013200000|2021-11-04 08:06:40|4292.5|4291|4294.5|4292.5|4294.5|4293|4292.5|4291|315
1636013210000|2021-11-04 08:06:50|4293|4291.5|4292|4290|4293|4291.5|4292|4290|90
1636013220000|2021-11-04 08:07:00|4291.5|4291|4286|4283.5|4291.5|4291|4286|4283.5|588
1636013230000|2021-11-04 08:07:10|4285|4283|4284|4282|4285|4283|4284|4282|39
1636013240000|2021-11-04 08:07:20|4284.5|4283|4287.5|4285.5|4288|4285.5|4284.5|4283|218
1636013250000|2021-11-04 08:07:30|4287|4284|4286|4284.5|4287|4284.5|4286|4284|224
1636013260000|2021-11-04 08:07:40|4285.5|4284|4286.5|4284.5|4286.5|4284.5|4285.5|4284|156
1636013270000|2021-11-04 08:07:50|4286|4284|4286|4284|4286|4284|4284|4282.5|171
1636013280000|2021-11-04 08:08:00|4285|4283.5|4285|4284|4285.5|4284.5|4285|4283.5|81
1636013290000|2021-11-04 08:08:10|4285.5|4284.5|4286.5|4285.5|4287|4286|4285.5|4284.5|217
1636013300000|2021-11-04 08:08:20|4286|4284|4286|4284.5|4286.5|4285|4284.5|4283.5|903
1636013310000|2021-11-04 08:08:30|4286.5|4285|4287|4285.5|4287.5|4285.5|4286.5|4285|162
1636013320000|2021-11-04 08:08:40|4287.5|4286.5|4291.5|4290.5|4292|4290.5|4287.5|4286.5|954
1636013330000|2021-11-04 08:08:50|4292|4289.5|4292|4290.5|4292|4290.5|4291.5|4289.5|293
1636013340000|2021-11-04 08:09:00|4291.5|4290|4292.5|4290.5|4292.5|4290.5|4291.5|4290|228
1636013350000|2021-11-04 08:09:10|4290.5|4289.5|4294|4292.5|4294|4292.5|4290.5|4289.5|431
1636013360000|2021-11-04 08:09:20|4294.5|4293|4293.5|4292|4295|4293.5|4293|4292|361
1636013370000|2021-11-04 08:09:30|4293|4293|4294|4292.5|4294.5|4293|4293|4292.5|40
1636013380000|2021-11-04 08:09:40|4293.5|4292|4294|4292.5|4294|4292.5|4293.5|4292|394
1636013390000|2021-11-04 08:09:50|4295|4293|4296|4295|4296.5|4295|4294.5|4293|195
1636013400000|2021-11-04 08:10:00|4296.5|4294|4296.5|4295.5|4297.5|4296|4296.5|4294|167
1636013410000|2021-11-04 08:10:10|4297.5|4296|4299.5|4298.5|4300|4299|4297.5|4296|223
1636013420000|2021-11-04 08:10:20|4299|4298|4303|4301|4303|4301|4298.5|4296.5|421
1636013430000|2021-11-04 08:10:30|4302.5|4303.5|4306.5|4305.5|4306.5|4305.5|4302.5|4303.5|477
1636013440000|2021-11-04 08:10:40|4308.5|4307|4307|4305.5|4310|4308.5|4306|4304.5|805
1636013450000|2021-11-04 08:10:50|4306|4305|4309.5|4308|4309.5|4308|4306|4304.5|370
1636013460000|2021-11-04 08:11:00|4309|4307.5|4308|4306.5|4309|4307.5|4307|4305.5|448
1636013470000|2021-11-04 08:11:10|4307|4306|4304.5|4303|4307|4306|4304.5|4302.5|627
1636013480000|2021-11-04 08:11:20|4303.5|4302.5|4306|4303.5|4306|4303.5|4303.5|4302.5|286
1636013490000|2021-11-04 08:11:30|4305|4304.5|4305|4303.5|4305|4304.5|4305|4303.5|100
1636013500000|2021-11-04 08:11:40|4306|4303|4306|4304|4306|4304|4306|4303|40
1636013510000|2021-11-04 08:11:50|4305|4303.5|4305|4303.5|4305|4303.5|4305|4303|229
1636013520000|2021-11-04 08:12:00|4306.5|4305.5|4307.5|4306|4307.5|4306|4306.5|4304.5|138
1636013530000|2021-11-04 08:12:10|4307|4304.5|4305|4303.5|4307|4304.5|4305|4303.5|185
1636013540000|2021-11-04 08:12:20|4306.5|4304.5|4303.5|4302|4306.5|4304.5|4303.5|4302|327
1636013550000|2021-11-04 08:12:30|4304|4303|4304.5|4303|4304.5|4303|4304|4302.5|0
1636013560000|2021-11-04 08:12:40|4304|4302.5|4306|4304|4306|4304|4304|4302.5|116
1636013570000|2021-11-04 08:12:50|4307.5|4306|4307.5|4306|4308|4306|4307.5|4306|205
1636013580000|2021-11-04 08:13:00|4305.5|4304.5|4306|4304|4306|4304.5|4304.5|4303.5|159
1636013590000|2021-11-04 08:13:10|4304|4302.5|4303|4301.5|4304.5|4303|4303|4301.5|64
1636013600000|2021-11-04 08:13:20|4304|4302.5|4306|4304|4306|4304|4304|4302.5|85
1636013610000|2021-11-04 08:13:30|4306.5|4305|4304.5|4303.5|4306.5|4305|4303.5|4302|438
1636013620000|2021-11-04 08:13:40|4305.5|4304|4307|4305.5|4307.5|4305.5|4305.5|4304|344
1636013630000|2021-11-04 08:13:50|4306.5|4305|4307|4305.5|4307|4305.5|4306.5|4305|325
1636013640000|2021-11-04 08:14:00|4308.5|4307|4308|4306.5|4308.5|4307|4307|4305.5|363
1636013650000|2021-11-04 08:14:10|4306|4305|4308.5|4307.5|4308.5|4307.5|4306|4305|92
1636013660000|2021-11-04 08:14:20|4309||4309||4309||4309||278
1636013670000|2021-11-04 08:14:30|4309.5|4309|4310|4309|4311.5|4310.5|4309.5|4308.5|0
1636013680000|2021-11-04 08:14:40|4309.5|4309.5|4314.5|4313.5|4315|4313.5|4309.5|4309.5|0
1636013690000|2021-11-04 08:14:50|4314|4313|4313|4312|4314|4313.5|4311.5|4311|0
1636013700000|2021-11-04 08:15:00|4313.5|4312.5|4313.5|4313|4317.5|4316|4313.5|4312.5|0
1636013710000|2021-11-04 08:15:10|4314|4312.5|4313.5|4312.5|4315|4313.5|4313.5|4312|0
1636013720000|2021-11-04 08:15:20|4313|4312|4312|4310.5|4313|4312.5|4311|4309.5|0
1636013730000|2021-11-04 08:15:30|4312.5|4311|4314|4313|4314.5|4313|4312.5|4311|0
1636013740000|2021-11-04 08:15:40|4313.5|4312.5|4314|4313|4314|4313|4313|4312.5|0
1636013750000|2021-11-04 08:15:50|4313.5|4312.5|4311|4310|4313.5|4312.5|4311|4309.5|0
1636013760000|2021-11-04 08:16:00|4311.5|4310.5|4315|4314|4315.5|4314.5|4311.5|4310.5|0
1636013770000|2021-11-04 08:16:10|4315.5|4314.5|4316.5|4315.5|4317|4316|4315|4314|0
1636013780000|2021-11-04 08:16:20|4317|4316|4316|4314.5|4317|4316|4316|4314.5|0
1636013790000|2021-11-04 08:16:30|4315.5|4315|4314.5|4313.5|4316|4315|4314|4313|0
1636013800000|2021-11-04 08:16:40|4314|4313|4315|4314|4315|4314.5|4313.5|4312.5|0
1636013810000|2021-11-04 08:16:50|4314.5|4315|4316|4315|4317|4316.5|4314.5|4315|0
1636013820000|2021-11-04 08:17:00|4315.5|4315.5|4316.5|4315.5|4317|4316|4314.5|4314|0
1636013830000|2021-11-04 08:17:10|4317|4316|4316.5|4315|4317|4316|4315|4314|0
1636013840000|2021-11-04 08:17:20|4316|4315.5|4315.5|4315|4316.5|4315.5|4315.5|4315|0
1636013850000|2021-11-04 08:17:30|4316|4314.5|4314.5|4313.5|4316|4314.5|4313.5|4312.5|0
1636013860000|2021-11-04 08:17:40|4315|4314|4314|4312.5|4316|4315|4314|4312.5|0
1636013870000|2021-11-04 08:17:50||4313||4313.5||4313.5||4312.5|0
1636013880000|2021-11-04 08:18:00|4313.5|4313|4312.5|4311.5|4314|4313.5|4312.5|4311.5|0
1636013890000|2021-11-04 08:18:10|4313|4312|4314.5|4313.5|4315|4314|4313|4312|0
1636013900000|2021-11-04 08:18:20|4315|4314|4316.5|4315.5|4317|4316|4314.5|4313.5|0
1636013910000|2021-11-04 08:18:30|4317|4316|4317.5|4316|4318|4317|4317|4315.5|0
1636013920000|2021-11-04 08:18:40|4318|4316.5|4316|4314.5|4318|4316.5|4316|4314.5|0
1636013930000|2021-11-04 08:18:50|4316.5|4315|4316.5|4316|4318|4317|4316.5|4314.5|0
1636013940000|2021-11-04 08:19:00|4317|4316.5|4316.5|4316|4319|4318.5|4316.5|4316|0
1636013950000|2021-11-04 08:19:10|4316|4315.5|4314|4313|4318|4317.5|4314|4313|0
1636013960000|2021-11-04 08:19:20|4314.5|4313.5|4316.5|4315|4316.5|4315.5|4314.5|4313.5|0
1636013970000|2021-11-04 08:19:30|4317|4315.5|4314.5|4313.5|4317|4316|4314.5|4313|0
1636013980000|2021-11-04 08:19:40|4315|4314|4316|4314.5|4316.5|4315|4314.5|4313.5|0
1636013990000|2021-11-04 08:19:50|4315.5|4314|4316|4315|4316|4315|4315|4314|0
1636014000000|2021-11-04 08:20:00|4315.5|4314|4316|4315|4316|4315.5|4313.5|4313|0
1636014010000|2021-11-04 08:20:10|4317|4315.5|4317.5|4316.5|4318|4317|4316.5|4315|0
1636014020000|2021-11-04 08:20:20|4317|4316|4317|4316|4317.5|4316.5|4316.5|4315.5|0
1636014030000|2021-11-04 08:20:30|4316.5|4315.5|4315|4314|4316.5|4315.5|4315|4313.5|0
1636014040000|2021-11-04 08:20:40|4315.5|4314.5|4315.5|4314.5|4315.5|4315|4315|4314.5|0
1636014050000|2021-11-04 08:20:50|4316|4315|4316|4315|4316.5|4316|4316|4315|0
1636014060000|2021-11-04 08:21:00|4315.5|4314.5|4314|4313|4315.5|4314.5|4314|4313|0
1636014070000|2021-11-04 08:21:10|4314.5|4312.5|4314.5|4313.5|4315|4314.5|4313|4312|0
1636014080000|2021-11-04 08:21:20|4315|4314|4315.5|4314.5|4315.5|4315|4314.5|4314|0
1636014090000|2021-11-04 08:21:30|4316|4315|4315.5|4315|4317.5|4317|4315|4314.5|0
1636014100000|2021-11-04 08:21:40|4315|4314.5|4314.5|4313.5|4315|4314.5|4314|4312.5|0
1636014110000|2021-11-04 08:21:50|4315|4314|4316|4315|4316|4315|4312.5|4311.5|0
1636014120000|2021-11-04 08:22:00|4316.5|4315.5|4319|4318|4320|4318.5|4316.5|4315.5|0
1636014130000|2021-11-04 08:22:10|4319.5|4318.5|4322|4321.5|4323|4322|4319|4318|0
1636014140000|2021-11-04 08:22:20|4322.5|4322|4323.5|4322.5|4324.5|4323.5|4322.5|4321|0
1636014150000|2021-11-04 08:22:30|4324|4323|4325.5|4324.5|4326|4325|4323.5|4323|0
1636014160000|2021-11-04 08:22:40|4326|4324|4327|4326|4327|4326|4324|4323|0
1636014170000|2021-11-04 08:22:50|4326.5|4325.5|4326.5|4326|4327|4326.5|4325.5|4325|0
1636014180000|2021-11-04 08:23:00|4327|4326.5|4324.5|4323.5|4328|4327|4324.5|4323.5|0
1636014190000|2021-11-04 08:23:10|4324|4323|4326.5|4325.5|4327|4326.5|4323.5|4323|0
1636014200000|2021-11-04 08:23:20|4326|4325|4325.5|4324|4326|4325|4323.5|4323|0
1636014210000|2021-11-04 08:23:30|4326|4324.5|4325.5|4324|4327.5|4326|4324|4323.5|0
1636014220000|2021-11-04 08:23:40|4325|4324.5|4325.5|4325|4326.5|4325|4324.5|4324|0
1636014230000|2021-11-04 08:23:50|4326|4325.5|4325.5|4325|4328.5|4327|4325.5|4325|0
1636014240000|2021-11-04 08:24:00|4324.5|4324.5|4327.5|4326.5|4328|4327|4324.5|4324|0
1636014250000|2021-11-04 08:24:10|4327|4327|4326|4324.5|4327|4327|4325|4324.5|0
1636014260000|2021-11-04 08:24:20|4325.5|4325|4326|4324.5|4326.5|4325.5|4325|4324.5|0
1636014270000|2021-11-04 08:24:30||4325||4325||4325.5||4325|0
1636014280000|2021-11-04 08:24:40|4326.5|4325.5|4327.5|4326.5|4327.5|4326.5|4326.5|4325.5|0
1636014290000|2021-11-04 08:24:50|4327|4326|4327|4326|4327|4326.5|4327|4326|0
1636014300000|2021-11-04 08:25:00|4327.5|4326.5|4327.5|4327|4329|4328|4327.5|4326|0
1636014310000|2021-11-04 08:25:10|4328|4326.5|4327.5|4327|4328|4327.5|4327.5|4326|0
1636014320000|2021-11-04 08:25:20||4326.5||4327||4327||4326|0
1636014330000|2021-11-04 08:25:30||4326.5||4327||4327||4326.5|0
1636014340000|2021-11-04 08:25:40|4327|4326.5|4326.5|4325|4327|4327|4323.5|4323|0
1636014350000|2021-11-04 08:25:50|4326|4325.5|4325.5|4324.5|4326.5|4325.5|4325.5|4324.5|0
1636014370000|2021-11-04 08:26:10|4325|4324|4326|4325|4326.5|4325.5|4324.5|4324|0
1636014380000|2021-11-04 08:26:20|4326.5|4325.5|4328.5|4327|4328.5|4327.5|4326|4325|0
1636014390000|2021-11-04 08:26:30|4328|4326.5|4328.5|4327|4328.5|4327|4326.5|4325.5|0
1636014400000|2021-11-04 08:26:40|4328|4326.5|4327|4326.5|4328|4326.5|4327|4326.5|0
1636014410000|2021-11-04 08:26:50|4327.5||4327.5||4327.5||4327||0
1636014420000|2021-11-04 08:27:00|4327|4326|4327.5|4326.5|4328|4326.5|4325|4324|0
1636014430000|2021-11-04 08:27:10|4328|4326|4327.5|4326|4328.5|4326|4327.5|4326|0
1636014440000|2021-11-04 08:27:20|4327|4325.5|4326.5|4325.5|4327|4326|4326|4325|0
1636014450000|2021-11-04 08:27:30|4326|4325|4325.5|4324.5|4326|4325.5|4325|4324|0
1636014460000|2021-11-04 08:27:40|4326|4325|4326|4324.5|4326|4325.5|4326|4324.5|0
1636014470000|2021-11-04 08:27:50|4325.5|4324|4322|4320.5|4325.5|4324|4321|4320.5|0
1636014480000|2021-11-04 08:28:00|4322.5|4321|4322.5|4322|4323.5|4322.5|4322|4321|0
1636014490000|2021-11-04 08:28:10|4322|4321.5|4320|4319.5|4322|4321.5|4320|4319|0
1636014500000|2021-11-04 08:28:20|4320.5||4320.5||4321||4320.5||0
1636014510000|2021-11-04 08:28:30|4321|4320|4319|4318|4321.5|4320|4318.5|4318|0
1636014520000|2021-11-04 08:28:40|4318.5|4317.5|4322|4320.5|4322.5|4321|4318.5|4317|0
1636014530000|2021-11-04 08:28:50|4321.5|4321|4322|4321|4322|4321|4320.5|4320|0
1636014540000|2021-11-04 08:29:00|4321.5|4320.5|4319.5|4318.5|4321.5|4320.5|4319|4318.5|0
1636014550000|2021-11-04 08:29:10|4320|4319|4320.5|4319.5|4320.5|4319.5|4318.5|4317.5|0
1636014560000|2021-11-04 08:29:20|4320|4319|4320|4319.5|4320.5|4319.5|4319.5|4318.5|0
1636014570000|2021-11-04 08:29:30|4320.5|4318.5|4321|4320|4321.5|4320.5|4320.5|4318.5|0
1636014580000|2021-11-04 08:29:40|4321.5|4320.5|4320.5|4320|4322|4321|4320.5|4320|0
1636014590000|2021-11-04 08:29:50|4321|4319.5|4319.5|4318.5|4321|4320|4319|4318|0
1636014600000|2021-11-04 08:30:00|4320|4319|4322|4320.5|4322|4320.5|4320|4319|0
1636014610000|2021-11-04 08:30:10|4322.5|4321|4322|4321|4322.5|4321.5|4321.5|4320.5|0
1636014620000|2021-11-04 08:30:20|4322.5|4321.5|4319.5|4318.5|4322.5|4321.5|4319.5|4318.5|0
1636014630000|2021-11-04 08:30:30|4318.5|4318|4320|4318.5|4320|4319|4318.5|4317.5|0
1636014640000|2021-11-04 08:30:40|4319.5|4319|4320.5|4319.5|4321.5|4320|4318.5|4318|0
1636014660000|2021-11-04 08:31:00|4321|4320|4321.5|4320.5|4323|4322|4321|4320|0
1636014670000|2021-11-04 08:31:10|4320.5|4320|4323.5|4322.5|4324|4322.5|4320.5|4320|0
1636014680000|2021-11-04 08:31:20|4324|4323|4325.5|4324.5|4326|4325|4324|4323|0
1636014690000|2021-11-04 08:31:30|4326|4325|4323|4322|4326|4325|4322|4321.5|0
1636014700000|2021-11-04 08:31:40|4323.5|4322.5|4327|4326|4327|4326|4323.5|4322|0
1636014710000|2021-11-04 08:31:50|4327.5|4326.5|4328.5|4327.5|4329|4328|4327.5|4326.5|0
1636014720000|2021-11-04 08:32:00|4329|4328|4329|4327.5|4329|4328.5|4329|4327.5|0
1636014740000|2021-11-04 08:32:20|4329.5|4328.5|4329|4328|4330|4329|4329|4328|0
1636014750000|2021-11-04 08:32:30|4328.5|4327.5|4329|4328.5|4329|4328.5|4326.5|4325|0
1636014760000|2021-11-04 08:32:40|4329.5|4328|4330|4328.5|4330|4329|4329.5|4328|0
1636014770000|2021-11-04 08:32:50|4330.5|4329|4332|4330.5|4332|4331|4329.5|4328.5|0
1636014780000|2021-11-04 08:33:00|4332.5|4331|4332|4331|4333.5|4332.5|4332|4331|0
1636014790000|2021-11-04 08:33:10|4331.5|4330.5|4332.5|4330.5|4332.5|4331.5|4330.5|4329.5|0
1636014800000|2021-11-04 08:33:20|4333|4331|4333|4332.5|4334.5|4332.5|4333|4331|0
1636014810000|2021-11-04 08:33:30|4332.5|4331.5|4331.5|4330.5|4332.5|4331.5|4331.5|4330.5|0
1636014820000|2021-11-04 08:33:40|4332|4331|4332|4330.5|4332.5|4331.5|4331|4330|0
1636014830000|2021-11-04 08:33:50|4332.5|4331|4333|4332|4334|4333|4332.5|4331|0
1636014840000|2021-11-04 08:34:00|4333.5||4333||4333.5||4333||0
1636014850000|2021-11-04 08:34:10|4332.5|4331.5|4333|4332|4333|4332|4332.5|4331.5|0
1636014860000|2021-11-04 08:34:20|4332.5|4331.5|4330.5|4329|4333|4332.5|4330.5|4328.5|0
1636014870000|2021-11-04 08:34:30|4330||4330||4330||4329.5||0
1636014880000|2021-11-04 08:34:40|4329.5|4328.5|4328|4327|4330|4328.5|4328|4327|0
1636014890000|2021-11-04 08:34:50|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|0
1636014900000|2021-11-04 08:35:00|4327|4326|4326|4325|4327|4326|4325.5|4325|0
1636014910000|2021-11-04 08:35:10|4326.5|4325.5|4328|4327|4328|4327|4326.5|4325.5|0
1636014920000|2021-11-04 08:35:20|4327.5|4326.5|4326|4325|4327.5|4326.5|4325.5|4324.5|0
1636014930000|2021-11-04 08:35:30|4326.5|4325.5|4325|4323.5|4327.5|4326|4324.5|4323.5|0
1636014940000|2021-11-04 08:35:40|4325.5|4324|4324.5|4323.5|4327|4326.5|4324|4323.5|0
1636014950000|2021-11-04 08:35:50|4324|4323|4324.5|4323.5|4324.5|4323.5|4323.5|4322.5|0
1636014960000|2021-11-04 08:36:00|4325|4324|4327.5|4326.5|4327.5|4326.5|4325|4324|0
1636014970000|2021-11-04 08:36:10|4326.5|4326|4326|4325|4327.5|4326|4325.5|4324.5|0
1636014980000|2021-11-04 08:36:20|4325.5|4324.5|4326.5|4325.5|4326.5|4325.5|4325.5|4324.5|0
1636014990000|2021-11-04 08:36:30|4327|4326|4327.5|4326.5|4327.5|4327|4326.5|4325|0
1636015000000|2021-11-04 08:36:40|4327|4326|4327|4326|4327|4326|4326.5|4325.5|0
1636015010000|2021-11-04 08:36:50|4327.5|4326.5|4327.5|4326.5|4328.5|4327.5|4327.5|4326.5|0
1636015020000|2021-11-04 08:37:00|4327|4326|4327|4326|4327|4326|4327|4326|0
1636015030000|2021-11-04 08:37:10|4327.5|4326.5|4328|4327|4328.5|4328|4327.5|4326.5|0
1636015040000|2021-11-04 08:37:20|4328.5|4327.5|4328.5|4327.5|4329|4327.5|4328.5|4327.5|0
1636015050000|2021-11-04 08:37:30|4328|4328|4328.5|4327.5|4329.5|4328.5|4328|4327|0
1636015060000|2021-11-04 08:37:40|4329|4328|4329|4328|4329|4328|4328|4327|0
1636015070000|2021-11-04 08:37:50|4328|4327.5|4329.5|4329|4329.5|4329|4328|4327.5|0
1636015080000|2021-11-04 08:38:00|4330|4328.5|4328.5|4328|4331|4329.5|4328.5|4327.5|0
1636015090000|2021-11-04 08:38:10|4329||4329||4329.5||4329||0
1636015100000|2021-11-04 08:38:20|4329.5|4327.5|4326.5|4325.5|4329.5|4327.5|4326|4325.5|0
1636015110000|2021-11-04 08:38:30|4327|4326|4325.5|4325|4327|4326|4325.5|4325|0
1636015120000|2021-11-04 08:38:40|4326|4324.5|4327|4326|4327|4326|4326|4324|0
1636015130000|2021-11-04 08:38:50|4326.5|4325.5|4326|4324.5|4326.5|4326|4325.5|4324.5|0
1636015140000|2021-11-04 08:39:00|4325.5|4324|4326|4324.5|4326|4324.5|4325|4324|0
1636015150000|2021-11-04 08:39:10||4325||4325||4325||4325|0
1636015170000|2021-11-04 08:39:30|4326.5|4325.5|4327|4326.5|4327|4326.5|4326|4325|0
1636015180000|2021-11-04 08:39:40|4327.5|4327|4327.5|4327|4327.5|4327|4327.5|4327|0
1636015190000|2021-11-04 08:39:50|4328|4327.5|4329.5|4328.5|4329.5|4328.5|4328|4327|0
1636015200000|2021-11-04 08:40:00|4329|4328|4328|4327.5|4329|4328|4327.5|4327|0
1636015210000|2021-11-04 08:40:10|4327.5|4327|4328|4327|4329.5|4328.5|4327.5|4326.5|0
1636015220000|2021-11-04 08:40:20|4327.5|4326.5|4327|4326.5|4328|4327|4327|4326|0
1636015230000|2021-11-04 08:40:30|4328|4326|4328|4327|4328.5|4327.5|4328|4326|0
1636015240000|2021-11-04 08:40:40|4327.5|4327.5|4327|4326|4328|4327.5|4326.5|4326|0
1636015250000|2021-11-04 08:40:50|4326.5|4325.5|4328|4327|4328|4327|4325.5|4325|0
1636015260000|2021-11-04 08:41:00|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4327|4326.5|0
1636015270000|2021-11-04 08:41:10|4327|4326|4327|4325.5|4327|4326.5|4326.5|4325.5|0
1636015290000|2021-11-04 08:41:30|4327.5|4326|4328|4327|4328|4327|4327|4326|0
1636015300000|2021-11-04 08:41:40|4328.5|4327.5|4328|4327|4329|4328|4327.5|4326.5|0
1636015310000|2021-11-04 08:41:50|4328.5|4327.5|4330.5|4329.5|4331|4330.5|4328.5|4327.5|0
1636015320000|2021-11-04 08:42:00|4330|4329|4329.5|4328|4330|4329|4327|4326|0
1636015330000|2021-11-04 08:42:10|4329|4327.5|4328.5|4327|4329.5|4328|4327.5|4327|0
1636015340000|2021-11-04 08:42:20|4329|4327.5|4329|4327.5|4329|4328.5|4328|4327|0
1636015350000|2021-11-04 08:42:30|4328.5|4328|4331|4330|4331|4330|4328.5|4328|0
1636015360000|2021-11-04 08:42:40|4331.5|4330.5|4334|4332.5|4334|4332.5|4331.5|4330.5|0
1636015370000|2021-11-04 08:42:50|4334.5|4333|4334|4332.5|4334.5|4333|4333|4332.5|0
1636015380000|2021-11-04 08:43:00|4334.5|4333|4335|4333.5|4335|4334.5|4334.5|4333|0
1636015390000|2021-11-04 08:43:10|4334.5|4333|4334|4332.5|4334.5|4333|4332.5|4331.5|0
1636015400000|2021-11-04 08:43:20|4333.5|4332|4332|4331|4333.5|4332|4331|4330.5|0
1636015410000|2021-11-04 08:43:30|4332.5|4331.5|4331.5|4330.5|4333|4331.5|4331|4330|0
1636015420000|2021-11-04 08:43:40|4331|4330|4331|4330|4331|4330|4331|4329.5|0
1636015440000|2021-11-04 08:44:00|4330.5|4329.5|4328.5|4327|4330.5|4329.5|4327.5|4327|0
1636015450000|2021-11-04 08:44:10|4328|4326.5|4329.5|4328.5|4330|4329|4327|4326.5|0
1636015460000|2021-11-04 08:44:20|4329|4328|4329|4328|4329|4328|4328.5|4328|0
1636015470000|2021-11-04 08:44:30|4328.5|4327.5|4329|4328|4329|4328|4328|4327.5|0
1636015480000|2021-11-04 08:44:40|4329.5|4328.5|4330|4329|4330|4329|4329.5|4328.5|0
1636015490000|2021-11-04 08:44:50|4331|4329.5|4331.5|4330|4332|4330.5|4330.5|4329.5|0
1636015500000|2021-11-04 08:45:00|4331|4329.5|4331.5|4330.5|4331.5|4331|4330|4329.5|0
1636015510000|2021-11-04 08:45:10|4332|4331|4333|4332|4334|4333|4332|4331|0
1636015520000|2021-11-04 08:45:20|4332|4331.5|4333|4332|4333.5|4332|4332|4331.5|0
1636015530000|2021-11-04 08:45:30|4333.5|4332.5|4334|4333|4334|4333|4333.5|4332.5|0
1636015540000|2021-11-04 08:45:40|4334.5|4332.5|4334.5|4333.5|4335|4333.5|4334.5|4332.5|0
1636015560000|2021-11-04 08:46:00|4335|4334|4335|4334|4335|4334|4335|4334|0
1636015570000|2021-11-04 08:46:10|4334.5|4334.5|4337|4335.5|4337.5|4336|4334.5|4334.5|0
1636015580000|2021-11-04 08:46:20|4336.5|4336|4334.5|4333.5|4337|4336.5|4334|4333.5|0
1636015590000|2021-11-04 08:46:30|4335|4334|4335.5|4334.5|4335.5|4334.5|4334|4333.5|0
1636015600000|2021-11-04 08:46:40|4336|4335|4336|4334.5|4337.5|4336|4335.5|4334.5|0
1636015610000|2021-11-04 08:46:50|4335.5|4334|4335|4333.5|4335.5|4334|4333.5|4331.5|0
1636015620000|2021-11-04 08:47:00|4334.5|4333|4334|4333|4334.5|4333|4333|4332|0
1636015630000|2021-11-04 08:47:10|4334.5|4333.5|4334.5|4333|4335|4334|4334.5|4333|0
1636015640000|2021-11-04 08:47:20|4334|4332.5|4333|4331.5|4334|4332.5|4332|4331|0
1636015650000|2021-11-04 08:47:30|4333.5|4332|4334.5|4332.5|4334.5|4333|4332.5|4332|0
1636015660000|2021-11-04 08:47:40|4334||4334.5||4334.5||4334||0
1636015670000|2021-11-04 08:47:50|4334|4332|4333.5|4332.5|4334|4332.5|4332.5|4332|0
1636015680000|2021-11-04 08:48:00|4333|4332|4334.5|4333.5|4335|4334|4332.5|4332|0
1636015690000|2021-11-04 08:48:10|4335|4334|4337|4335.5|4337|4336|4335|4334|0
1636015700000|2021-11-04 08:48:20||4336||4336||4336||4335.5|0
1636015710000|2021-11-04 08:48:30|4337.5|4336.5|4337|4336|4337.5|4337|4336.5|4336|0
1636015720000|2021-11-04 08:48:40|4336.5|4335.5|4336|4334.5|4337|4336|4336|4334.5|0
1636015730000|2021-11-04 08:48:50|4335.5|4335|4335.5|4334.5|4335.5|4335.5|4335|4334|0
1636015740000|2021-11-04 08:49:00|4336|4335|4335.5|4334.5|4337|4336|4335|4334|0
1636015750000|2021-11-04 08:49:10|4335|4334|4334.5|4333.5|4336|4335|4334|4333|0
1636015760000|2021-11-04 08:49:20|4334|4333|4334.5|4333|4334.5|4333|4333|4332|0
1636015770000|2021-11-04 08:49:30|4335|4333.5|4337|4335.5|4337|4335.5|4335|4333.5|0
1636015780000|2021-11-04 08:49:40|4336.5|4336|4339|4337.5|4339|4338.5|4336|4336|0
1636015790000|2021-11-04 08:49:50|4338.5|4338.5|4339.5|4338.5|4340|4339.5|4338.5|4338.5|0
1636015810000|2021-11-04 08:50:10|4339||4339||4339||4339||0
1636015820000|2021-11-04 08:50:20|4339.5|4338|4339.5|4338|4340|4339|4339|4337.5|0
1636015840000|2021-11-04 08:50:40|4340|4338.5|4342|4341|4342|4341|4340|4338.5|0
1636015850000|2021-11-04 08:50:50|4341.5|4340.5|4341|4340|4341.5|4341|4341|4340|0
1636015860000|2021-11-04 08:51:00|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|4339|4338|0
1636015870000|2021-11-04 08:51:10|4341|4339|4341.5|4340.5|4341.5|4340.5|4341|4339|0
1636015880000|2021-11-04 08:51:20|4342|4341|4341.5|4340.5|4342|4341|4341.5|4340.5|0
1636015890000|2021-11-04 08:51:30|4341|4340|4340.5|4339.5|4341|4340|4340|4338.5|0
1636015900000|2021-11-04 08:51:40|4341|4340|4340.5|4340|4341|4340|4340.5|4339.5|0
1636015910000|2021-11-04 08:51:50|4340|4339.5|4340.5|4339|4340.5|4339.5|4340|4339|0
1636015920000|2021-11-04 08:52:00|4340|4339.5|4338.5|4338|4340|4339.5|4338.5|4338|0
1636015930000|2021-11-04 08:52:10|4339|4337.5|4339.5|4338.5|4339.5|4338.5|4339|4337.5|0
1636015940000|2021-11-04 08:52:20|4339|4338|4340|4339.5|4340.5|4339.5|4339|4338|0
1636015950000|2021-11-04 08:52:30|4340.5|4339|4341|4340|4341|4340|4340.5|4338.5|0
1636015960000|2021-11-04 08:52:40|4341.5|4340.5|4340.5|4340|4342|4341|4340|4339|0
1636015970000|2021-11-04 08:52:50|4341|4340.5|4341|4340|4341.5|4340.5|4340|4339|0
1636015980000|2021-11-04 08:53:00|4341.5|4340.5|4342|4341|4343|4342.5|4341.5|4340.5|0
1636016000000|2021-11-04 08:53:20|4342.5|4341.5|4343|4342|4343|4342.5|4342.5|4341.5|0
1636016010000|2021-11-04 08:53:30|4342.5|4342.5|4342.5|4341.5|4342.5|4342.5|4342|4341|0
1636016020000|2021-11-04 08:53:40|4342|4341|4341.5|4340.5|4342|4341|4340.5|4339.5|0
1636016030000|2021-11-04 08:53:50|4342|4341|4341|4340.5|4342.5|4341.5|4341|4340.5|0
1636016040000|2021-11-04 08:54:00|4340.5|4340|4342.5|4341|4342.5|4341|4340.5|4339.5|0
1636016050000|2021-11-04 08:54:10|4343|4341.5|4342.5|4341.5|4343|4342|4342|4341|0
1636016060000|2021-11-04 08:54:20||4341||4341.5||4342||4341|0
1636016070000|2021-11-04 08:54:30|4343|4341|4342.5|4342|4343|4342|4342.5|4341|0
1636016080000|2021-11-04 08:54:40|4343|4342.5|4343|4342|4344|4342.5|4342.5|4342|0
1636016090000|2021-11-04 08:54:50|4343.5|4342.5|4344|4343|4344|4343|4343|4342.5|0
1636016100000|2021-11-04 08:55:00|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|0
1636016120000|2021-11-04 08:55:20|4344|4343|4344.5|4344|4344.5|4344|4343.5|4343|0
1636016130000|2021-11-04 08:55:30|4345|4343.5|4343|4341.5|4345|4344|4342.5|4341.5|0
1636016140000|2021-11-04 08:55:40|4343.5|4342|4343.5|4342.5|4343.5|4342.5|4343.5|4342|0
1636016150000|2021-11-04 08:55:50|4344|4342|4344.5|4343.5|4344.5|4343.5|4344|4342|0
1636016160000|2021-11-04 08:56:00|4345|4343|4344|4343.5|4345|4344.5|4344|4343|0
1636016170000|2021-11-04 08:56:10|4345||4344.5||4345||4344||0
1636016190000|2021-11-04 08:56:30|4344|4342.5|4344|4343|4344|4343.5|4344|4342.5|0
1636016200000|2021-11-04 08:56:40|4343.5|4342.5|4343|4342|4343.5|4342.5|4342.5|4342|0
1636016210000|2021-11-04 08:56:50|4343.5|4342.5|4344.5|4344|4345.5|4345|4343.5|4342.5|0
1636016220000|2021-11-04 08:57:00|4345|4343.5|4343|4342|4345.5|4343.5|4343|4342|0
1636016230000|2021-11-04 08:57:10|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|4343|4342.5|0
1636016250000|2021-11-04 08:57:30|4344|4343|4344.5|4344|4345|4344|4344|4343|0
1636016260000|2021-11-04 08:57:40|4345|4344.5|4346.5|4345.5|4346.5|4345.5|4345|4344.5|0
1636016270000|2021-11-04 08:57:50|4347|4346|4347|4345.5|4348|4347|4347|4345.5|0
1636016280000|2021-11-04 08:58:00|4346.5||4346.5||4346.5||4346.5||0
1636016290000|2021-11-04 08:58:10|4347|4346|4347|4346|4347.5|4346.5|4347|4345.5|0
1636016300000|2021-11-04 08:58:20|4346.5|4345.5|4346.5|4346|4346.5|4346|4346|4345|0
1636016310000|2021-11-04 08:58:30||4345.5||4345.5||4346||4345.5|0
1636016320000|2021-11-04 08:58:40|4346|4345|4345.5|4344.5|4346|4345|4345.5|4344.5|0
1636016330000|2021-11-04 08:58:50|4346|4345|4346|4345|4346|4345|4345.5|4345|0
1636016340000|2021-11-04 08:59:00|4346.5|4345.5|4346.5|4345.5|4346.5|4346|4346.5|4345.5|0
1636016350000|2021-11-04 08:59:10|4347|4346|4348|4347|4348|4347|4347|4346|0
1636016360000|2021-11-04 08:59:20|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|0
1636016370000|2021-11-04 08:59:30|4348|4347|4347|4346.5|4348.5|4347|4347|4346.5|0
1636016380000|2021-11-04 08:59:40|4346.5|4346|4347|4346|4347|4346|4346.5|4345.5|0
1636016390000|2021-11-04 08:59:50|4346.5|4345.5|4347|4346|4347|4346|4345.5|4345|0
1636016400000|2021-11-04 09:00:00|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|4346|4345|0
1636016410000|2021-11-04 09:00:10|4347|4346|4347|4346.5|4347|4346.5|4347|4345.5|0
1636016420000|2021-11-04 09:00:20|4347.5|4347|4348|4347|4348|4347.5|4347.5|4347|0
1636016430000|2021-11-04 09:00:30|4347|4346.5|4349|4348.5|4349.5|4349|4347|4346.5|0
1636016440000|2021-11-04 09:00:40|4348.5|4348|4348.5|4347.5|4348.5|4348.5|4348.5|4347|0
1636016450000|2021-11-04 09:00:50|4349|4348|4349|4348|4349|4348|4348.5|4348|0
1636016460000|2021-11-04 09:01:00|4349.5|4348.5|4349|4348|4349.5|4348.5|4349|4348|0
1636016470000|2021-11-04 09:01:10|4348.5|4347.5|4348|4347|4348.5|4348|4347.5|4347|0
1636016480000|2021-11-04 09:01:20|4347.5|4346.5|4348|4347|4348.5|4347|4347.5|4346|0
1636016490000|2021-11-04 09:01:30|4347.5||4348||4348||4347.5||0
1636016500000|2021-11-04 09:01:40|4348.5|4347.5|4349|4348|4349|4348.5|4348|4347.5|0
1636016510000|2021-11-04 09:01:50|4348.5|4347.5|4348|4347|4348.5|4348|4347.5|4347|0
1636016520000|2021-11-04 09:02:00|4348.5|4348.5|4348|4347|4349|4348.5|4348|4347|0
1636016530000|2021-11-04 09:02:10|4347.5|4346.5|4346.5|4346|4348|4347|4346|4345.5|0
1636016540000|2021-11-04 09:02:20|4347|4345.5|4348.5|4347.5|4348.5|4347.5|4346.5|4345|0
1636016550000|2021-11-04 09:02:30|4348|4347|4346.5|4345.5|4348|4347.5|4346|4345.5|0
1636016560000|2021-11-04 09:02:40|4347|4346|4347|4346|4347|4346|4347|4346|0
1636016570000|2021-11-04 09:02:50|4347.5|4345.5|4346|4345.5|4348|4346.5|4346|4345.5|0
1636016580000|2021-11-04 09:03:00|4346.5|4346|4346.5|4345.5|4347.5|4346.5|4346.5|4345.5|0
1636016590000|2021-11-04 09:03:10|4346|4345|4346|4345|4346.5|4345|4345.5|4344.5|0
1636016600000|2021-11-04 09:03:20|4346.5|4344.5|4346|4345|4346.5|4345.5|4346|4344.5|0
1636016610000|2021-11-04 09:03:30|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|0
1636016620000|2021-11-04 09:03:40|4345|4344|4344.5|4344|4345|4344|4343|4342.5|0
1636016630000|2021-11-04 09:03:50|4344|4343.5|4344|4343|4344|4343.5|4344|4343|0
1636016640000|2021-11-04 09:04:00|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|4342.5|4341.5|0
1636016650000|2021-11-04 09:04:10|4343|4343.5|4342.5|4341.5|4344|4343.5|4342.5|4341.5|0
1636016660000|2021-11-04 09:04:20|4342|4342|4344.5|4343.5|4345|4343.5|4342|4342|0
1636016670000|2021-11-04 09:04:30|4345|4344|4347|4346|4347|4346.5|4345|4344|0
1636016680000|2021-11-04 09:04:40|4346.5||4346.5||4346.5||4346.5||0
1636016690000|2021-11-04 09:04:50||4345.5||4345.5||4345.5||4345|0
1636016700000|2021-11-04 09:05:00||4345||4345.5||4345.5||4345|0
1636016710000|2021-11-04 09:05:10||4345||4345.5||4346||4345|0
1636016720000|2021-11-04 09:05:20|4347|4346|4347|4346|4347|4346|4347|4346|0
1636016730000|2021-11-04 09:05:30|4347.5|4346.5|4348|4347|4348.5|4347.5|4347.5|4346.5|0
1636016740000|2021-11-04 09:05:40||4346.5||4347||4347||4346.5|0
1636016750000|2021-11-04 09:05:50|4347.5|4347.5|4347.5|4346.5|4347.5|4347.5|4347.5|4346.5|0
1636016760000|2021-11-04 09:06:00|4348|4347|4348|4347|4348|4347.5|4348|4347|0
1636016770000|2021-11-04 09:06:10|4347.5|4347.5|4348|4347.5|4348|4347.5|4347.5|4347|0
1636016780000|2021-11-04 09:06:20|4348.5|4348|4349|4348.5|4349.5|4348.5|4348.5|4347.5|0
1636016790000|2021-11-04 09:06:30|4349.5|4349|4352|4351|4352|4351|4349|4349|0
1636016800000|2021-11-04 09:06:40|4351.5|4350.5|4351|4350.5|4351.5|4350.5|4350.5|4349.5|0
1636016810000|2021-11-04 09:06:50|4351.5|4350|4352.5|4351.5|4352.5|4351.5|4351.5|4350|0
1636016820000|2021-11-04 09:07:00|4353|4352|4352.5|4351.5|4353|4352.5|4351.5|4351|0
1636016830000|2021-11-04 09:07:10|4352|4351|4353|4351.5|4353|4352|4352|4351|0
1636016840000|2021-11-04 09:07:20|4352.5||4352.5||4352.5||4352.5||0
1636016850000|2021-11-04 09:07:30|4353|4352|4354|4353|4354|4353|4353|4352|0
1636016860000|2021-11-04 09:07:40|4353.5|4352.5|4351.5|4350.5|4353.5|4352.5|4351|4350|0
1636016870000|2021-11-04 09:07:50|4352|4351|4350.5|4349.5|4352|4351|4350.5|4349|0
1636016880000|2021-11-04 09:08:00|4350|4350|4350|4349.5|4350|4350|4350|4349.5|0
1636016890000|2021-11-04 09:08:10|4350.5|4350|4349|4348.5|4351.5|4350|4349|4348.5|0
1636016900000|2021-11-04 09:08:20|4348.5|4348|4347|4346|4349.5|4348.5|4347|4346|0
1636016910000|2021-11-04 09:08:30|4347.5|4346.5|4348.5|4347.5|4348.5|4347.5|4347.5|4346.5|0
1636016920000|2021-11-04 09:08:40|4349|4348|4348.5|4347.5|4349|4348.5|4348|4347.5|0
1636016930000|2021-11-04 09:08:50|4348|4347|4348|4347|4348|4347.5|4347|4346.5|0
1636016940000|2021-11-04 09:09:00|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|0
1636016950000|2021-11-04 09:09:10|4348|4347|4347|4346|4348|4347|4346.5|4346|0
1636016960000|2021-11-04 09:09:20|4346.5||4346.5||4346.5||4346.5||0
1636016970000|2021-11-04 09:09:30|4346|4345.5|4346|4345|4346|4345.5|4346|4345|0
1636016980000|2021-11-04 09:09:40|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|4345.5|4344|0
1636016990000|2021-11-04 09:09:50|4345|4345|4346|4345.5|4346|4345.5|4345|4345|0
1636017000000|2021-11-04 09:10:00|4346.5|4345|4347.5|4346|4347.5|4346|4346.5|4345|0
1636017010000|2021-11-04 09:10:10|4347||4347||4347||4346.5||0
1636017020000|2021-11-04 09:10:20|4346.5|4346.5|4347.5|4347|4347.5|4347|4346.5|4346.5|0
1636017030000|2021-11-04 09:10:30|4348|4346.5|4346|4345|4348.5|4347|4346|4345|0
1636017040000|2021-11-04 09:10:40|4345.5|4344.5|4348.5|4347.5|4348.5|4347.5|4345|4344|0
1636017050000|2021-11-04 09:10:50||4347||4347.5||4347.5||4347|0
1636017060000|2021-11-04 09:11:00|4349|4348|4349|4348|4349|4348|4349|4348|0
1636017070000|2021-11-04 09:11:10|4349.5|4348.5|4349|4348.5|4350|4349|4349|4348.5|0
1636017080000|2021-11-04 09:11:20|4349.5||4349.5||4349.5||4349.5||0
1636017100000|2021-11-04 09:11:40|4350|4349|4349.5|4349|4350|4349|4349|4348|0
1636017110000|2021-11-04 09:11:50|4350|4349.5|4350|4349.5|4350|4349.5|4349.5|4349.5|0
1636017120000|2021-11-04 09:12:00|4350.5|4350|4351.5|4350.5|4352|4351|4350.5|4350|0
1636017130000|2021-11-04 09:12:10|4351|4351.5|4352|4351|4352|4351.5|4351|4350.5|0
1636017140000|2021-11-04 09:12:20|4352.5|4351.5|4352|4351|4352.5|4352|4351.5|4351|0
1636017150000|2021-11-04 09:12:30|4351.5|4350.5|4352|4350.5|4352|4350.5|4351|4350|0
1636017160000|2021-11-04 09:12:40|4351.5|4350|4351.5|4350|4352|4350|4351.5|4350|0
1636017170000|2021-11-04 09:12:50|4351|4349.5|4350.5|4349.5|4351|4350.5|4349.5|4349|0
1636017180000|2021-11-04 09:13:00|4351|4349|4350|4349|4351|4349|4350|4349|0
1636017190000|2021-11-04 09:13:10|4349.5|4348.5|4350|4349|4350|4349|4349|4348.5|0
1636017200000|2021-11-04 09:13:20|4349.5||4350||4350||4349.5||0
1636017210000|2021-11-04 09:13:30|4350.5|4349.5|4350.5|4349.5|4351|4350|4350|4349|0
1636017220000|2021-11-04 09:13:40|4350|4349|4349.5|4349|4350|4349|4349.5|4349|0
1636017230000|2021-11-04 09:13:50|4350|4349.5|4349.5|4348.5|4350.5|4349.5|4349|4348.5|0
1636017240000|2021-11-04 09:14:00|4349|4349|4350.5|4349.5|4350.5|4349.5|4349|4349|0
1636017260000|2021-11-04 09:14:20|4350|4349|4350|4349|4350|4349.5|4350|4349|0
1636017270000|2021-11-04 09:14:30|4350.5|4349.5|4349.5|4349|4350.5|4350|4349.5|4349|0
1636017280000|2021-11-04 09:14:40|4349|4348.5|4349|4348|4349.5|4348.5|4349|4348|0
1636017290000|2021-11-04 09:14:50|4348.5||4348.5||4348.5||4348.5||0
1636017300000|2021-11-04 09:15:00|4349|4348.5|4351|4350|4351|4350|4349|4348.5|0
1636017310000|2021-11-04 09:15:10|4351.5|4350.5|4351|4350|4352|4351|4351|4350|0
1636017320000|2021-11-04 09:15:20|4350.5|4350.5|4350.5|4350|4350.5|4350.5|4350.5|4350|0
1636017330000|2021-11-04 09:15:30|4351|4349.5|4350.5|4349.5|4351|4349.5|4350.5|4349.5|0
1636017340000|2021-11-04 09:15:40|4351|4350|4351|4350|4351|4350|4350.5|4350|0
1636017350000|2021-11-04 09:15:50|4350.5|4349.5|4351|4350|4351|4350|4350.5|4349.5|0
1636017360000|2021-11-04 09:16:00|4351.5|4350.5|4352.5|4351.5|4353|4351.5|4351.5|4350.5|0
1636017370000|2021-11-04 09:16:10|4352|4351|4351.5|4351|4352|4351|4351.5|4351|0
1636017380000|2021-11-04 09:16:20|4352|4352|4352.5|4351.5|4352.5|4352|4352|4351.5|0
1636017390000|2021-11-04 09:16:30|4353|4352|4353.5|4352|4353.5|4352|4353|4352|0
1636017400000|2021-11-04 09:16:40|4353||4353||4353||4353||0
1636017410000|2021-11-04 09:16:50|4352.5|4351.5|4352.5|4352|4352.5|4352|4352|4351.5|0
1636017420000|2021-11-04 09:17:00|4352|4351.5|4351.5|4350.5|4352|4351.5|4351.5|4350.5|0
1636017440000|2021-11-04 09:17:20|4352|4351|4352|4351.5|4352.5|4351.5|4352|4351|0
1636017450000|2021-11-04 09:17:30|4351.5|4351|4351.5|4350.5|4351.5|4351|4351|4350|0
1636017460000|2021-11-04 09:17:40|4351|4350|4350.5|4350|4351|4350|4350.5|4350|0
1636017470000|2021-11-04 09:17:50|4351|4350.5|4351.5|4350.5|4351.5|4350.5|4351|4350.5|0
1636017480000|2021-11-04 09:18:00|4352|4351|4351.5|4351|4352|4351|4351.5|4351|0
1636017490000|2021-11-04 09:18:10|4351|4350.5|4351|4350.5|4351.5|4351|4351|4350.5|0
1636017500000|2021-11-04 09:18:20|4350.5|4350|4350.5|4349.5|4350.5|4350|4350.5|4349.5|0
1636017510000|2021-11-04 09:18:30|4351|4350|4351.5|4350.5|4351.5|4350.5|4351|4350|0
1636017520000|2021-11-04 09:18:40|4352|4351.5|4352|4351|4353|4352|4352|4351|0
1636017530000|2021-11-04 09:18:50|4351.5|4351.5|4352.5|4351.5|4352.5|4351.5|4351.5|4351.5|0
1636017540000|2021-11-04 09:19:00|4352|4352|4353.5|4352|4353.5|4352.5|4352|4352|0
1636017550000|2021-11-04 09:19:10|4353|4351.5|4352.5|4352|4353|4352|4352|4351|0
1636017560000|2021-11-04 09:19:20|4353|4352.5|4353|4351.5|4353.5|4352.5|4353|4351.5|0
1636017570000|2021-11-04 09:19:30|4354|4352|4353|4352|4354|4353.5|4353|4352|0
1636017580000|2021-11-04 09:19:40|4352.5|4351.5|4352|4351|4352.5|4351.5|4351.5|4351|0
1636017590000|2021-11-04 09:19:50|4352.5|4351.5|4353|4352|4353|4352|4352.5|4351.5|0
1636017600000|2021-11-04 09:20:00|4352.5|4351.5|4352.5|4351.5|4353|4352|4352.5|4351|0
1636017610000|2021-11-04 09:20:10|4352|4351|4351.5|4350|4352.5|4351.5|4351|4350|0
1636017620000|2021-11-04 09:20:20|4351|4350.5|4351.5|4350.5|4351.5|4350.5|4351|4350.5|0
1636017630000|2021-11-04 09:20:30|4352|4351|4351.5|4350.5|4352.5|4351.5|4351.5|4350.5|0
1636017640000|2021-11-04 09:20:40|4352||4351.5||4352||4351.5||0
1636017650000|2021-11-04 09:20:50|4351|4350|4350.5|4349|4351|4350.5|4350.5|4349|0
1636017660000|2021-11-04 09:21:00|4351|4349.5|4350|4349|4351|4350|4350|4348.5|0
1636017670000|2021-11-04 09:21:10||4349.5||4349.5||4349.5||4349.5|0
1636017680000|2021-11-04 09:21:20|4349.5|4348.5|4349.5|4348.5|4350|4348.5|4349.5|4348.5|0
1636017690000|2021-11-04 09:21:30|4349|4348|4348.5|4347.5|4349.5|4349|4347.5|4347|0
1636017700000|2021-11-04 09:21:40|4349|4348|4350.5|4349|4350.5|4349.5|4348.5|4348|0
1636017710000|2021-11-04 09:21:50|4350|4348.5|4349.5|4348.5|4350|4348.5|4349|4348|0
1636017720000|2021-11-04 09:22:00|4349|4349|4349|4348|4349|4349|4349|4348|0
1636017730000|2021-11-04 09:22:10|4349.5|4348.5|4349|4348.5|4350.5|4350|4349|4348.5|0
1636017740000|2021-11-04 09:22:20|4349.5||4349.5||4349.5||4349.5||0
1636017750000|2021-11-04 09:22:30|4349|4348|4349|4348|4349|4348|4348|4347.5|0
1636017770000|2021-11-04 09:22:50|4348.5|4347.5|4348.5|4347.5|4348.5|4348|4348.5|4347.5|0
1636017780000|2021-11-04 09:23:00||4348||4347||4348||4347|0
1636017790000|2021-11-04 09:23:10|4348|4346.5|4347.5|4346.5|4348|4347|4347.5|4346.5|0
1636017800000|2021-11-04 09:23:20|4347|4347|4347|4346|4347|4347|4347|4346|0
1636017810000|2021-11-04 09:23:30|4346.5|4346.5|4347|4346.5|4347|4346.5|4346.5|4346.5|0
1636017820000|2021-11-04 09:23:40|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|0
1636017830000|2021-11-04 09:23:50||4346.5||4346.5||4346.5||4346.5|0
1636017840000|2021-11-04 09:24:00||4347||4346.5||4347||4346.5|0
1636017850000|2021-11-04 09:24:10|4347|4346|4346.5|4345.5|4347|4346|4346.5|4345.5|0
1636017860000|2021-11-04 09:24:20|4347|4346|4347.5|4346.5|4347.5|4346.5|4346.5|4346|0
1636017870000|2021-11-04 09:24:30|4347|4346|4347.5|4347|4348|4347|4347|4346|0
1636017880000|2021-11-04 09:24:40|4348|4346.5|4348|4347|4348|4347|4348|4346.5|0
1636017890000|2021-11-04 09:24:50|4347.5||4347.5||4348||4347.5||0
1636017900000|2021-11-04 09:25:00|4348||4348||4348||4347.5||0
1636017910000|2021-11-04 09:25:10|4347.5|4346.5|4348|4347|4348|4347|4347.5|4346.5|0
1636017920000|2021-11-04 09:25:20|4347.5|4346.5|4346.5|4346|4348|4347.5|4346.5|4345.5|0
1636017930000|2021-11-04 09:25:30|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|0
1636017940000|2021-11-04 09:25:40|4346.5|4346|4346|4345|4346.5|4346|4345.5|4345|0
1636017950000|2021-11-04 09:25:50|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|0
1636017960000|2021-11-04 09:26:00|4346|4345|4344.5|4343.5|4346|4345|4344|4343.5|0
1636017970000|2021-11-04 09:26:10|4344|4343|4344|4343|4344.5|4343|4343.5|4342.5|0
1636017980000|2021-11-04 09:26:20|4343.5|4342.5|4343|4342.5|4343.5|4343|4343|4342.5|0
1636017990000|2021-11-04 09:26:30|4343.5|4343|4341.5|4340.5|4343.5|4343|4341|4340.5|0
1636018000000|2021-11-04 09:26:40|4341|4341|4341.5|4341|4342|4341.5|4341|4341|0
1636018010000|2021-11-04 09:26:50||4340.5||4340.5||4340.5||4340.5|0
1636018020000|2021-11-04 09:27:00|4342|4341|4340.5|4340|4342|4341|4340.5|4340|0
1636018030000|2021-11-04 09:27:10|4341|4340.5|4341.5|4340.5|4341.5|4340.5|4341|4340.5|0
1636018040000|2021-11-04 09:27:20|4341|4340|4340|4339|4341|4340|4340|4339|0
1636018050000|2021-11-04 09:27:30|4339.5|4338.5|4338.5|4337.5|4339.5|4338.5|4338|4337.5|0
1636018060000|2021-11-04 09:27:40|4339|4338|4339|4338|4339|4338.5|4339|4338|0
1636018080000|2021-11-04 09:28:00|4339.5|4338.5|4340|4339|4341|4339.5|4339.5|4338.5|0
1636018090000|2021-11-04 09:28:10|4339.5|4338.5|4338.5|4338|4339.5|4338.5|4338.5|4338|0
1636018100000|2021-11-04 09:28:20|4339|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338.5|0
1636018110000|2021-11-04 09:28:30|4340|4339.5|4340|4339.5|4341.5|4340.5|4340|4339|0
1636018120000|2021-11-04 09:28:40|4340.5||4340.5||4340.5||4340.5||0
1636018140000|2021-11-04 09:29:00|4341|4340|4341|4340|4341|4340|4341|4340|0
1636018150000|2021-11-04 09:29:10|4341.5|4340.5|4343.5|4342.5|4343.5|4342.5|4341.5|4340.5|0
1636018160000|2021-11-04 09:29:20|4343|4343|4343.5|4342.5|4343.5|4343|4343|4342.5|0
1636018190000|2021-11-04 09:29:50|4343||4343||4343.5||4343||0
1636018210000|2021-11-04 09:30:10|4343.5|4343|4344.5|4343.5|4344.5|4343.5|4343.5|4343|0
1636018220000|2021-11-04 09:30:20|4345|4344|4344.5|4344|4345.5|4344.5|4344.5|4343.5|0
1636018230000|2021-11-04 09:30:30|4344|4343.5|4343.5|4342.5|4344|4344|4343.5|4342.5|0
1636018240000|2021-11-04 09:30:40|4343|4343|4343.5|4342.5|4343.5|4343|4343|4342|0
1636018250000|2021-11-04 09:30:50|4343|4342|4343|4342|4343|4342|4342.5|4341.5|0
1636018260000|2021-11-04 09:31:00|4342.5|4341.5|4341|4340|4342.5|4341.5|4341|4340|0
1636018280000|2021-11-04 09:31:20|4341.5|4340.5|4342.5|4341|4342.5|4341.5|4341.5|4340.5|0
1636018290000|2021-11-04 09:31:30|4342|4341.5|4342|4341|4342|4342|4342|4341|0
1636018300000|2021-11-04 09:31:40|4341.5|4340.5|4341|4340|4341.5|4340.5|4341|4340|0
1636018310000|2021-11-04 09:31:50|4340.5|4339.5|4339|4338.5|4340.5|4339.5|4339|4338.5|0
1636018320000|2021-11-04 09:32:00|4339.5|4338|4339|4338|4339.5|4338|4339|4337.5|0
1636018340000|2021-11-04 09:32:20|4338.5|4337.5|4338.5|4337.5|4338.5|4338|4338.5|4337|0
1636018350000|2021-11-04 09:32:30|4339|4338|4339|4338|4339|4338|4339|4338|0
1636018360000|2021-11-04 09:32:40|4338.5|4337.5|4338|4337|4338.5|4337.5|4337.5|4337|0
1636018370000|2021-11-04 09:32:50|4337.5|4337.5|4339|4338|4339|4338|4337.5|4337.5|0
1636018380000|2021-11-04 09:33:00|4339.5|4338.5|4339.5|4339|4339.5|4339|4339.5|4338.5|0
1636018390000|2021-11-04 09:33:10|4340|4339.5|4339|4338|4340|4339.5|4339|4338|0
1636018400000|2021-11-04 09:33:20|4339.5|4338.5|4339.5|4339|4339.5|4339|4339.5|4338.5|0
1636018410000|2021-11-04 09:33:30|4340|4338.5|4339|4338|4340|4338.5|4338.5|4338|0
1636018420000|2021-11-04 09:33:40|4338.5||4338.5||4338.5||4338.5||0
1636018430000|2021-11-04 09:33:50|4338|4337.5|4338|4337|4338|4337.5|4337|4336|0
1636018440000|2021-11-04 09:34:00|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|0
1636018450000|2021-11-04 09:34:10|4337|4336|4337|4336|4337|4336.5|4337|4335.5|0
1636018460000|2021-11-04 09:34:20|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|0
1636018470000|2021-11-04 09:34:30|4336|4335|4335.5|4335|4336|4335|4335.5|4335|0
1636018480000|2021-11-04 09:34:40|4335|4334.5|4335.5|4334.5|4335.5|4335|4333.5|4333|0
1636018490000|2021-11-04 09:34:50|4336|4335.5|4335|4334|4336|4335.5|4335|4334|0
1636018500000|2021-11-04 09:35:00|4335.5|4334.5|4337|4336|4337|4336|4335.5|4334.5|0
1636018510000|2021-11-04 09:35:10|4336.5|4335.5|4334|4333|4336.5|4335.5|4334|4333|0
1636018520000|2021-11-04 09:35:20|4333.5|4332.5|4334|4333.5|4334.5|4333.5|4333.5|4332.5|0
1636018530000|2021-11-04 09:35:30|4333.5|4333|4333.5|4332.5|4333.5|4333|4333.5|4332.5|0
1636018540000|2021-11-04 09:35:40|4334|4333|4335|4334|4335|4334|4333.5|4333|0
1636018550000|2021-11-04 09:35:50|4334.5|4334.5|4334|4333|4335.5|4334.5|4334|4333|0
1636018560000|2021-11-04 09:36:00|4333.5|4332.5|4334|4333|4334|4333.5|4333|4332|0
1636018570000|2021-11-04 09:36:10|4334.5|4333.5|4335.5|4334.5|4335.5|4334.5|4334.5|4333.5|0
1636018580000|2021-11-04 09:36:20|4335|4334|4335.5|4334|4335.5|4334|4335|4334|0
1636018590000|2021-11-04 09:36:30|4334|4333.5|4333.5|4332.5|4334.5|4333.5|4333.5|4332.5|0
1636018600000|2021-11-04 09:36:40|4333|4332|4333.5|4332.5|4333.5|4332.5|4332.5|4332|0
1636018610000|2021-11-04 09:36:50|4334|4333|4334|4333|4334|4333|4334|4333|0
1636018620000|2021-11-04 09:37:00|4334.5|4333.5|4335|4334|4335|4334|4334|4333.5|0
1636018630000|2021-11-04 09:37:10|4335.5|4334.5|4335.5|4334.5|4336.5|4335.5|4335.5|4334.5|0
1636018640000|2021-11-04 09:37:20|4335|4334|4335|4334.5|4335|4334.5|4335|4334|0
1636018650000|2021-11-04 09:37:30|4335.5|4334|4334.5|4334|4335.5|4334|4334.5|4333.5|0
1636018660000|2021-11-04 09:37:40|4335|4333.5|4335.5|4334.5|4336.5|4335.5|4335|4333.5|0
1636018670000|2021-11-04 09:37:50|4336|4334|4335|4333.5|4336|4334|4334.5|4333.5|0
1636018680000|2021-11-04 09:38:00|4334.5|4334|4335|4334|4335|4334.5|4334.5|4334|0
1636018700000|2021-11-04 09:38:20|4335.5|4334.5|4337|4336|4337|4336|4335.5|4334.5|0
1636018710000|2021-11-04 09:38:30|4336.5|4335.5|4336|4335|4336.5|4335.5|4335.5|4334.5|0
1636018720000|2021-11-04 09:38:40|4335.5|4334.5|4337|4336|4337|4336|4335|4334.5|0
1636018730000|2021-11-04 09:38:50|4336.5|4335.5|4336.5|4335|4336.5|4335.5|4336.5|4335|0
1636018740000|2021-11-04 09:39:00|4336|4334.5|4336|4334.5|4336|4335|4335|4334.5|0
1636018750000|2021-11-04 09:39:10|4335.5|4335|4336.5|4335.5|4336.5|4335.5|4335.5|4335|0
1636018760000|2021-11-04 09:39:20|4337|4336|4336|4334.5|4337|4336|4335.5|4334.5|0
1636018770000|2021-11-04 09:39:30|4335.5|4335|4335.5|4334.5|4336.5|4335.5|4335.5|4334.5|0
1636018780000|2021-11-04 09:39:40|4336|4335|4335.5|4334|4336|4335|4335|4334|0
1636018790000|2021-11-04 09:39:50||4334.5||4334.5||4335||4334.5|0
1636018800000|2021-11-04 09:40:00|4335|4334|4335|4334|4335|4334.5|4335|4334|0
1636018810000|2021-11-04 09:40:10|4335.5|4335|4337|4336|4337|4336|4335.5|4335|0
1636018820000|2021-11-04 09:40:20|4337.5|4336.5|4337.5|4337|4337.5|4337|4336.5|4336|0
1636018830000|2021-11-04 09:40:30|4337|4336.5|4337.5|4336.5|4337.5|4337|4337|4336|0
1636018840000|2021-11-04 09:40:40|4337|4336|4336.5|4335.5|4337.5|4336.5|4336|4335.5|0
1636018850000|2021-11-04 09:40:50|4337|4336|4337|4336|4337|4336|4336.5|4336|0
1636018860000|2021-11-04 09:41:00|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336|4335|0
1636018870000|2021-11-04 09:41:10|4335.5|4335|4335|4334.5|4336|4335.5|4335|4334|0
1636018880000|2021-11-04 09:41:20|4335.5|4335.5|4336|4335|4336.5|4335.5|4335.5|4334.5|0
1636018890000|2021-11-04 09:41:30|4335.5|4334.5|4335|4334|4335.5|4335|4335|4334|0
1636018900000|2021-11-04 09:41:40|4335.5|4334.5|4337.5|4336.5|4337.5|4336.5|4335.5|4334.5|0
1636018910000|2021-11-04 09:41:50|4337|4336|4336.5|4336|4337|4336|4336.5|4336|0
1636018920000|2021-11-04 09:42:00|4337.5|4337|4336.5|4335.5|4338|4337.5|4336|4335.5|0
1636018930000|2021-11-04 09:42:10|4337|4336|4337|4336|4337|4336|4337|4336|0
1636018950000|2021-11-04 09:42:30|4337.5|4336.5|4339|4338|4339|4338|4337.5|4336.5|0
1636018960000|2021-11-04 09:42:40|4338.5|4337.5|4337|4336|4338.5|4338|4337|4336|0
1636018970000|2021-11-04 09:42:50|4336.5|4336.5|4336.5|4335.5|4336.5|4336.5|4336.5|4335.5|0
1636018980000|2021-11-04 09:43:00|4337||4337||4337||4336.5||0
1636018990000|2021-11-04 09:43:10|4337.5|4336|4339|4337.5|4339|4338|4337.5|4336|0
1636019000000|2021-11-04 09:43:20|4338.5|4337|4338.5|4337|4338.5|4337.5|4338|4337|0
1636019010000|2021-11-04 09:43:30|4338||4338||4338.5||4338||0
1636019020000|2021-11-04 09:43:40||4336.5||4336.5||4336.5||4336.5|0
1636019030000|2021-11-04 09:43:50||4337||4337.5||4337.5||4337|0
1636019040000|2021-11-04 09:44:00|4338.5|4338|4339.5|4338.5|4340|4338.5|4338.5|4337.5|0
1636019050000|2021-11-04 09:44:10|4340|4339|4340|4339|4340|4339|4340|4339|0
1636019060000|2021-11-04 09:44:20|4339.5|4338.5|4340|4339|4340|4339|4339|4338.5|0
1636019070000|2021-11-04 09:44:30|4339.5|4338.5|4340.5|4340|4341|4340|4339.5|4338.5|0
1636019080000|2021-11-04 09:44:40|4341|4340.5|4341|4340.5|4341|4340.5|4341|4340.5|0
1636019090000|2021-11-04 09:44:50|4341.5|4341|4342|4341.5|4342|4341.5|4341.5|4340.5|0
1636019100000|2021-11-04 09:45:00|4342.5|4341|4342|4341|4342.5|4341|4341.5|4341|0
1636019110000|2021-11-04 09:45:10|4342.5|4341.5|4343|4342|4343.5|4342|4342|4341.5|0
1636019120000|2021-11-04 09:45:20|4342.5|4341.5|4340.5|4339.5|4342.5|4342|4340.5|4339.5|0
1636019130000|2021-11-04 09:45:30|4340|4340|4341.5|4340.5|4341.5|4340.5|4340|4340|0
1636019140000|2021-11-04 09:45:40|4342|4341|4342.5|4341.5|4342.5|4341.5|4342|4341|0
1636019150000|2021-11-04 09:45:50|4342|4341|4341.5|4341|4342|4341|4341|4340|0
1636019160000|2021-11-04 09:46:00|4340|4340.5|4341.5|4340.5|4342.5|4341|4339.5|4339|0
1636019170000|2021-11-04 09:46:10|4341|4340|4341|4340|4341|4340.5|4341|4340|0
1636019180000|2021-11-04 09:46:20|4340.5|4340.5|4342|4341|4342|4341|4340.5|4340.5|0
1636019190000|2021-11-04 09:46:30|4342.5|4341.5|4343.5|4342.5|4343.5|4343|4342|4341.5|0
1636019200000|2021-11-04 09:46:40|4343|4342|4341.5|4340.5|4343|4342|4341|4340.5|0
1636019230000|2021-11-04 09:47:10|4341|4340|4341.5|4340.5|4341.5|4340.5|4341|4340|0
1636019240000|2021-11-04 09:47:20|4342|4341|4342|4341|4342|4341.5|4341.5|4340.5|0
1636019250000|2021-11-04 09:47:30||4340.5||4341.5||4341.5||4340.5|0
1636019270000|2021-11-04 09:47:50|4342.5||4342.5||4343||4342.5||0
1636019280000|2021-11-04 09:48:00|4343|4342|4343|4342|4343.5|4342|4343|4342|0
1636019290000|2021-11-04 09:48:10|4343.5|4342.5|4344.5|4343|4344.5|4343|4343.5|4342.5|0
1636019300000|2021-11-04 09:48:20|4345|4343.5|4345.5|4344.5|4345.5|4344.5|4345|4343.5|0
1636019330000|2021-11-04 09:48:50|4345|4344|4345|4344.5|4345|4344.5|4344.5|4343.5|0
1636019340000|2021-11-04 09:49:00|4344.5|4344|4345|4344|4345|4344|4344|4343|0
1636019350000|2021-11-04 09:49:10||4343.5||4344||4344||4343.5|0
1636019360000|2021-11-04 09:49:20||4343.5||4344||4344||4343.5|0
1636019370000|2021-11-04 09:49:30|4345.5|4344.5|4344.5|4343.5|4345.5|4344.5|4344.5|4343.5|0
1636019380000|2021-11-04 09:49:40|4345|4344|4345.5|4344.5|4345.5|4344.5|4345|4344|0
1636019390000|2021-11-04 09:49:50|4345|4344|4344.5|4343.5|4345|4344|4344|4343.5|0
1636019400000|2021-11-04 09:50:00|4344|4343|4344|4343|4344|4343|4344|4343|0
1636019410000|2021-11-04 09:50:10|4344.5|4343.5|4344|4343.5|4345|4344|4344|4343.5|0
1636019420000|2021-11-04 09:50:20||4343||4342.5||4343||4342.5|0
1636019430000|2021-11-04 09:50:30||4343||4343||4343.5||4343|0
1636019440000|2021-11-04 09:50:40|4343.5||4343.5||4343.5||4343.5||0
1636019450000|2021-11-04 09:50:50|4344||4344||4344||4344||0
1636019460000|2021-11-04 09:51:00|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|0
1636019470000|2021-11-04 09:51:10|4343||4343.5||4343.5||4343||0
1636019480000|2021-11-04 09:51:20|4344|4343|4345|4343.5|4345|4344.5|4344|4343|0
1636019490000|2021-11-04 09:51:30|4344.5|4343|4343.5|4343|4344.5|4343|4343.5|4342.5|0
1636019500000|2021-11-04 09:51:40|4344|4343.5|4344.5|4343.5|4344.5|4343.5|4344|4343.5|0
1636019510000|2021-11-04 09:51:50|4345|4343|4343.5|4342.5|4345|4343|4343.5|4342.5|0
1636019520000|2021-11-04 09:52:00|4343|4342|4342.5|4341.5|4343|4342|4341.5|4340.5|0
1636019530000|2021-11-04 09:52:10|4341|4340.5|4342|4341|4342|4341.5|4341|4340.5|0
1636019540000|2021-11-04 09:52:20|4341.5|4341.5|4343.5|4342.5|4343.5|4342.5|4341.5|4341.5|0
1636019550000|2021-11-04 09:52:30|4344||4344||4344||4344||0
1636019560000|2021-11-04 09:52:40|4343.5|4343|4344.5|4343.5|4344.5|4343.5|4343.5|4343|0
1636019570000|2021-11-04 09:52:50|4344|4343|4344.5|4343.5|4344.5|4343.5|4342.5|4342|0
1636019580000|2021-11-04 09:53:00|4344|4343|4343.5|4343|4344|4343.5|4343.5|4343|0
1636019590000|2021-11-04 09:53:10|4343|4342.5|4343|4342.5|4343.5|4342.5|4343|4342|0
1636019600000|2021-11-04 09:53:20||4342||4342||4342||4342|0
1636019610000|2021-11-04 09:53:30|4343.5|4342.5|4342|4341|4343.5|4343|4341.5|4341|0
1636019620000|2021-11-04 09:53:40|4341.5|4340.5|4342|4341|4342|4341|4341.5|4340.5|0
1636019630000|2021-11-04 09:53:50|4341.5||4342||4342||4341.5||0
1636019640000|2021-11-04 09:54:00|4341.5|4340.5|4341|4340.5|4342|4340.5|4341|4340.5|0
1636019650000|2021-11-04 09:54:10|4341.5|4341|4340.5|4339.5|4342|4341|4340|4339.5|0
1636019660000|2021-11-04 09:54:20|4340|4339|4339.5|4338.5|4340|4339|4339.5|4338.5|0
1636019670000|2021-11-04 09:54:30|4339|4338|4337.5|4336.5|4339|4338|4337.5|4336.5|0
1636019680000|2021-11-04 09:54:40||4337||4337||4337||4337|0
1636019690000|2021-11-04 09:54:50|4337|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|0
1636019700000|2021-11-04 09:55:00||4337||4337||4337||4337|0
1636019720000|2021-11-04 09:55:20|4337|4336.5|4337|4336.5|4337.5|4336.5|4337|4336.5|0
1636019730000|2021-11-04 09:55:30|4336|4335.5|4336|4335|4336|4336|4335.5|4334.5|0
1636019740000|2021-11-04 09:55:40|4336.5|4335.5|4337.5|4336.5|4337.5|4336.5|4336|4335.5|0
1636019760000|2021-11-04 09:56:00|4338|4337|4338.5|4338|4338.5|4338|4338|4337|0
1636019770000|2021-11-04 09:56:10|4339||4339||4339||4339||0
1636019780000|2021-11-04 09:56:20|4339.5||4339.5||4339.5||4339.5||0
1636019790000|2021-11-04 09:56:30|4340|4338.5|4339.5|4339|4340|4339|4339.5|4338.5|0
1636019800000|2021-11-04 09:56:40|4340|4339.5|4341|4340|4341|4340|4340|4339.5|0
1636019810000|2021-11-04 09:56:50|4340.5|4339.5|4339|4338|4340.5|4340|4339|4338|0
1636019820000|2021-11-04 09:57:00|4338.5|4337.5|4338|4337|4338.5|4337.5|4338|4337|0
1636019830000|2021-11-04 09:57:10|4338.5|4338|4339|4338.5|4339.5|4338.5|4338.5|4338|0
1636019840000|2021-11-04 09:57:20|4338.5|4338|4338.5|4337|4338.5|4338.5|4338|4337|0
1636019850000|2021-11-04 09:57:30|4339|4337.5|4339|4338|4339|4338|4339|4337.5|0
1636019860000|2021-11-04 09:57:40|4339.5|4338.5|4339|4338|4339.5|4338.5|4339|4338|0
1636019870000|2021-11-04 09:57:50|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|0
1636019880000|2021-11-04 09:58:00|4340|4339|4340|4339.5|4340.5|4339.5|4340|4339|0
1636019890000|2021-11-04 09:58:10|4340.5|4340|4340|4339|4340.5|4340|4340|4338.5|0
1636019900000|2021-11-04 09:58:20|4339.5|4338.5|4339|4338|4339.5|4339|4339|4338|0
1636019910000|2021-11-04 09:58:30|4338.5|4337.5|4338.5|4337.5|4338.5|4338|4338.5|4337.5|0
1636019920000|2021-11-04 09:58:40|4339|4338.5|4339|4338|4339|4338.5|4339|4338|0
1636019940000|2021-11-04 09:59:00|4339.5|4338.5|4339.5|4338.5|4340|4339|4339.5|4338.5|0
1636019950000|2021-11-04 09:59:10||4338||4338||4338.5||4338|0
1636019960000|2021-11-04 09:59:20|4339|4338.5|4339|4338|4339|4338.5|4339|4338|0
1636019970000|2021-11-04 09:59:30|4339.5|4338.5|4338.5|4338|4339.5|4338.5|4338.5|4338|0
1636019980000|2021-11-04 09:59:40|4339|4337.5|4339.5|4338|4339.5|4338.5|4339|4337.5|0
1636019990000|2021-11-04 09:59:50|4340|4338.5|4340.5|4340|4341|4340|4340|4338.5|0
1636020000000|2021-11-04 10:00:00|4341|4340.5|4339.5|4339|4341|4340.5|4339.5|4338.5|0
1636020010000|2021-11-04 10:00:10|4339|4338.5|4339|4338|4339.5|4338.5|4339|4338|0
1636020030000|2021-11-04 10:00:30|4338.5|4337.5|4339|4338.5|4339|4338.5|4338|4337.5|0
1636020040000|2021-11-04 10:00:40|4338.5|4338|4338|4337.5|4338.5|4338|4338|4337|0
1636020050000|2021-11-04 10:00:50|4338.5|4338|4339.5|4338.5|4339.5|4339|4338.5|4338|0
1636020060000|2021-11-04 10:01:00|4339|4338|4338.5|4338|4339|4338|4338.5|4337.5|0
1636020070000|2021-11-04 10:01:10|4339|4338.5|4340|4339|4340|4339|4338.5|4338.5|0
1636020080000|2021-11-04 10:01:20|4340.5|4339.5|4340|4339.5|4340.5|4339.5|4340|4339|0
1636020090000|2021-11-04 10:01:30|4339.5|4339|4339|4338.5|4339.5|4339|4339|4338|0
1636020100000|2021-11-04 10:01:40|4339.5|4339|4341|4340|4341|4340|4339|4339|0
1636020110000|2021-11-04 10:01:50||4339.5||4340||4340||4339.5|0
1636020120000|2021-11-04 10:02:00|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|0
1636020130000|2021-11-04 10:02:10|4341|4340|4341|4340|4341|4340.5|4341|4340|0
1636020140000|2021-11-04 10:02:20|4341.5|4340.5|4342|4341|4342|4341|4341.5|4340.5|0
1636020150000|2021-11-04 10:02:30||4340.5||4341||4341||4340.5|0
1636020160000|2021-11-04 10:02:40|4342.5|4341.5|4341|4340|4342.5|4341.5|4341|4340|0
1636020170000|2021-11-04 10:02:50|4340.5|4339.5|4340|4339|4340.5|4339.5|4340|4339|0
1636020180000|2021-11-04 10:03:00|4340.5|4339.5|4341.5|4340.5|4341.5|4340.5|4340.5|4339.5|0
1636020190000|2021-11-04 10:03:10|4342|4341|4342.5|4341.5|4342.5|4341.5|4342|4341|0
1636020200000|2021-11-04 10:03:20|4342|4336|4339.5|4338.5|4342|4340|4338.5|4336|0
1636020210000|2021-11-04 10:03:30|4339|4338|4339|4338|4339|4338|4339|4338|0
1636020220000|2021-11-04 10:03:40|4338.5|4338.5|4338.5|4338|4338.5|4338.5|4338.5|4338|0
1636020230000|2021-11-04 10:03:50|4339|4338.5|4341|4340|4341|4340|4339|4338.5|0
1636020240000|2021-11-04 10:04:00|4340.5||4340.5||4340.5||4340.5||0
1636020250000|2021-11-04 10:04:10|4340|4339.5|4342|4340.5|4342|4340.5|4340|4339.5|0
1636020260000|2021-11-04 10:04:20|4341.5|4341|4342|4341|4342|4341|4341.5|4341|0
1636020270000|2021-11-04 10:04:30|4341.5||4341.5||4341.5||4341.5||0
1636020280000|2021-11-04 10:04:40|4342|4341.5|4343|4342|4343|4342|4342|4341|0
1636020290000|2021-11-04 10:04:50|4342.5|4341.5|4342.5|4342|4343|4342|4342.5|4341.5|0
1636020300000|2021-11-04 10:05:00|4343|4342.5|4343.5|4342.5|4344.5|4343.5|4342.5|4342.5|0
1636020340000|2021-11-04 10:05:40|4344|4343|4343.5|4343|4345|4344|4343.5|4342.5|0
1636020350000|2021-11-04 10:05:50|4343|4342.5|4343|4341.5|4343.5|4342.5|4343|4341.5|0
1636020360000|2021-11-04 10:06:00|4343.5|4342|4343.5|4342.5|4344|4342.5|4343.5|4342|0
1636020370000|2021-11-04 10:06:10|4343|4342|4343|4342|4343|4342|4343|4342|0
1636020380000|2021-11-04 10:06:20|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|0
1636020390000|2021-11-04 10:06:30|4343|4342|4343|4342|4343|4342.5|4343|4342|0
1636020400000|2021-11-04 10:06:40|4342.5|4341.5|4342|4341|4342.5|4341.5|4342|4341|0
1636020410000|2021-11-04 10:06:50|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|4341|4340|0
1636020420000|2021-11-04 10:07:00|4341|4340|4341|4340|4341|4340.5|4341|4340|0
1636020440000|2021-11-04 10:07:20|4340.5|4339.5|4339|4338.5|4340.5|4340|4339|4338|0
1636020450000|2021-11-04 10:07:30|4338.5|4338|4339|4338|4339|4338|4338.5|4338|0
1636020470000|2021-11-04 10:07:50|4338.5|4338.5|4338|4337.5|4339|4338.5|4338|4337|0
1636020480000|2021-11-04 10:08:00|4338.5|4338|4339|4338|4339.5|4338.5|4338.5|4338|0
1636020490000|2021-11-04 10:08:10|4339.5|4338.5|4339.5|4338.5|4340|4338.5|4339|4338.5|0
1636020500000|2021-11-04 10:08:20|4340|4339|4339.5|4338.5|4340|4339|4339.5|4338.5|0
1636020520000|2021-11-04 10:08:40|4339||4339||4339||4339||0
1636020530000|2021-11-04 10:08:50|4339.5||4339.5||4339.5||4339||0
1636020540000|2021-11-04 10:09:00|4339|4338|4338.5|4338|4339|4338|4338.5|4338|0
1636020550000|2021-11-04 10:09:10|4339|4337.5|4338.5|4337.5|4339|4337.5|4338.5|4337.5|0
1636020560000|2021-11-04 10:09:20|4338|4337|4338|4337|4338|4337.5|4337.5|4337|0
1636020570000|2021-11-04 10:09:30|4338.5|4337.5|4339|4338|4339|4338|4338.5|4337.5|0
1636020580000|2021-11-04 10:09:40|4339.5||4339||4339.5||4339||0
1636020600000|2021-11-04 10:10:00|4338.5||4339||4339||4338.5||0
1636020610000|2021-11-04 10:10:10|4338.5|4337.5|4338|4337.5|4338.5|4338|4338|4337.5|0
1636020620000|2021-11-04 10:10:20|4337.5|4337|4339|4338.5|4339|4338.5|4337.5|4337|0
1636020630000|2021-11-04 10:10:30|4338.5|4338|4337.5|4336.5|4338.5|4338|4337.5|4336.5|0
1636020640000|2021-11-04 10:10:40|4337|4337|4337.5|4337|4338|4337|4337|4336|0
1636020650000|2021-11-04 10:10:50|4337|4336.5|4336.5|4335.5|4337|4337|4336.5|4335.5|0
1636020670000|2021-11-04 10:11:10|4337|4336|4337.5|4336.5|4337.5|4336.5|4337|4335.5|0
1636020680000|2021-11-04 10:11:20|4338|4337|4337.5|4337|4338|4337|4337.5|4337|0
1636020690000|2021-11-04 10:11:30|4338|4337.5|4338|4337|4338|4337.5|4337.5|4337|0
1636020710000|2021-11-04 10:11:50|4337.5|4336.5|4336.5|4336|4337.5|4336.5|4336.5|4336|0
1636020720000|2021-11-04 10:12:00|4337|4336.5|4338|4337.5|4338|4337.5|4336.5|4336.5|0
1636020730000|2021-11-04 10:12:10|4338.5|4338|4339|4338|4339.5|4338.5|4338.5|4338|0
1636020740000|2021-11-04 10:12:20|4339.5|4338.5|4339|4338|4339.5|4338.5|4339|4338|0
1636020750000|2021-11-04 10:12:30|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|0
1636020760000|2021-11-04 10:12:40|4339|4338|4338.5|4337.5|4339.5|4338|4338.5|4337|0
1636020770000|2021-11-04 10:12:50|4338||4338||4338||4338||0
1636020780000|2021-11-04 10:13:00|4338.5|4337|4339|4338|4339|4338.5|4338.5|4337|0
1636020810000|2021-11-04 10:13:30|4339.5|4338.5|4340|4339|4340|4339|4339.5|4338.5|0
1636020820000|2021-11-04 10:13:40|4339.5|4338.5|4339.5|4338.5|4340|4339|4339|4338.5|0
1636020830000|2021-11-04 10:13:50|4340|4339|4340|4339|4340|4339|4340|4339|0
1636020840000|2021-11-04 10:14:00||4339.5||4339||4339.5||4339|0
1636020860000|2021-11-04 10:14:20|4340.5|4339.5|4340|4339|4340.5|4339.5|4340|4339|0
1636020870000|2021-11-04 10:14:30|4340.5|4339.5|4340.5|4339.5|4340.5|4340|4340.5|4339.5|0
1636020880000|2021-11-04 10:14:40|4340|4340|4340.5|4339.5|4340.5|4340|4340|4339.5|0
1636020890000|2021-11-04 10:14:50|4341|4340|4342|4341|4342|4341|4341|4340|0
1636020900000|2021-11-04 10:15:00|4341.5|4340.5|4342|4341|4342|4341|4341.5|4340.5|0
1636020910000|2021-11-04 10:15:10|4342.5|4341.5|4343|4342|4343|4342|4342.5|4341.5|0
1636020920000|2021-11-04 10:15:20|4343.5|4342.5|4343.5|4342.5|4344|4343|4343.5|4342.5|0
1636020930000|2021-11-04 10:15:30|4343|4343|4343|4342|4343|4343|4342.5|4341.5|0
1636020940000|2021-11-04 10:15:40||4341.5||4341.5||4341.5||4341.5|0
1636020950000|2021-11-04 10:15:50|4342.5|4342|4342|4341|4342.5|4342|4342|4340.5|0
1636020960000|2021-11-04 10:16:00|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|4341|4340.5|0
1636020980000|2021-11-04 10:16:20|4342|4341|4342.5|4341.5|4342.5|4342|4342|4341|0
1636020990000|2021-11-04 10:16:30|4342|4341|4341|4340.5|4342|4341|4341|4340|0
1636021000000|2021-11-04 10:16:40|4340.5|4340|4340|4339.5|4340.5|4340|4339.5|4339|0
1636021010000|2021-11-04 10:16:50|4340.5|4339|4339|4338|4340.5|4339|4339|4338|0
1636021020000|2021-11-04 10:17:00|4339.5|4338.5|4339.5|4338.5|4340|4338.5|4338.5|4338.5|0
1636021040000|2021-11-04 10:17:20|4340|4339|4340|4339|4340|4339|4340|4339|0
1636021060000|2021-11-04 10:17:40|4339.5|4338.5|4338.5|4338|4339.5|4338.5|4338.5|4338|0
1636021080000|2021-11-04 10:18:00|4339|4338.5|4340|4339|4340|4339.5|4339|4338.5|0
1636021090000|2021-11-04 10:18:10|4340.5|4338.5|4339.5|4338.5|4340.5|4338.5|4339.5|4338.5|0
1636021100000|2021-11-04 10:18:20|4340|4339|4340|4339|4340|4339|4340|4339|0
1636021110000|2021-11-04 10:18:30||4339.5||4339.5||4339.5||4339.5|0
1636021120000|2021-11-04 10:18:40|4339.5|4339|4340|4339|4340|4339.5|4339.5|4339|0
1636021150000|2021-11-04 10:19:10|4340.5|4339.5|4341.5|4340.5|4341.5|4340.5|4340.5|4339|0
1636021160000|2021-11-04 10:19:20|4341|4340|4341|4340|4341|4340|4341|4340|0
1636021170000|2021-11-04 10:19:30|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|0
1636021180000|2021-11-04 10:19:40|4341|4340|4341|4340.5|4341|4340.5|4341|4340|0
1636021190000|2021-11-04 10:19:50|4340.5|4340|4340|4339|4340.5|4340|4339.5|4339|0
1636021210000|2021-11-04 10:20:10|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|0
1636021220000|2021-11-04 10:20:20|4340|4339|4340|4339.5|4340|4339.5|4340|4339|0
1636021230000|2021-11-04 10:20:30|4339.5|4339|4340|4339|4340|4339.5|4339|4338.5|0
1636021240000|2021-11-04 10:20:40|4340.5|4339.5|4340.5|4339.5|4340.5|4340|4340.5|4339.5|0
1636021250000|2021-11-04 10:20:50|4340|4339|4340.5|4339.5|4340.5|4339.5|4340|4339|0
1636021260000|2021-11-04 10:21:00|4341|4340|4340.5|4339.5|4341|4340|4340.5|4339.5|0
1636021280000|2021-11-04 10:21:20|4340|4339|4339.5|4339|4340|4339.5|4339.5|4339|0
1636021290000|2021-11-04 10:21:30|4339|4338.5|4338.5|4338|4339|4339|4338.5|4338|0
1636021300000|2021-11-04 10:21:40|4338|4337.5|4338|4337.5|4338|4337.5|4338|4337|0
1636021310000|2021-11-04 10:21:50|4338.5||4338.5||4338.5||4338||0
1636021320000|2021-11-04 10:22:00|4338|4338|4339|4338|4339|4338|4338|4338|0
1636021330000|2021-11-04 10:22:10|4339.5|4338.5|4340|4339.5|4340|4339.5|4339.5|4338.5|0
1636021340000|2021-11-04 10:22:20|4340.5|4340|4341|4340|4341|4340|4340.5|4340|0
1636021370000|2021-11-04 10:22:50|4341.5|4340.5|4342.5|4341.5|4342.5|4341.5|4341.5|4340.5|0
1636021380000|2021-11-04 10:23:00|4342|4341|4343|4342|4343|4342|4342|4341|0
1636021390000|2021-11-04 10:23:10|4342.5|4341.5|4342.5|4342|4342.5|4342|4342.5|4341.5|0
1636021400000|2021-11-04 10:23:20||4341.5||4341.5||4342||4341.5|0
1636021410000|2021-11-04 10:23:30||4342||4342||4342||4342|0
1636021420000|2021-11-04 10:23:40|4342|4341.5|4342.5|4342|4342.5|4342|4342|4341.5|0
1636021430000|2021-11-04 10:23:50|4343|4342.5|4344|4343|4344.5|4344|4343|4342.5|0
1636021460000|2021-11-04 10:24:20|4344.5|4343.5|4344.5|4344|4344.5|4344|4344.5|4343.5|0
1636021470000|2021-11-04 10:24:30|4345|4344.5|4344.5|4344|4345|4344.5|4344.5|4344|0
1636021480000|2021-11-04 10:24:40||4343.5||4344||4344||4343.5|0
1636021490000|2021-11-04 10:24:50|4344|4343.5|4343.5|4343|4344|4343.5|4343.5|4342.5|0
1636021520000|2021-11-04 10:25:20|4344||4344||4344||4344||0
1636021530000|2021-11-04 10:25:30|4343.5||4344||4344||4343.5||0
1636021540000|2021-11-04 10:25:40|4343|4342.5|4344|4343|4344|4343|4343|4342.5|0
1636021550000|2021-11-04 10:25:50|4344.5|4343.5|4344.5|4343.5|4344.5|4344|4344.5|4343.5|0
1636021570000|2021-11-04 10:26:10||4344||4344||4344||4344|0
1636021580000|2021-11-04 10:26:20|4345|4344.5|4345.5|4345|4345.5|4345|4345|4344.5|0
1636021590000|2021-11-04 10:26:30|4346|4345.5|4346.5|4346|4347|4346|4346|4345.5|0
1636021600000|2021-11-04 10:26:40|4346|4345.5|4345.5|4344.5|4346|4346|4345|4344|0
1636021620000|2021-11-04 10:27:00|4345|4345|4346|4344.5|4346|4345|4345|4344.5|0
1636021630000|2021-11-04 10:27:10|4345.5||4345.5||4346||4345.5||0
1636021640000|2021-11-04 10:27:20|4346|4345|4346|4345.5|4346|4345.5|4346|4345|0
1636021660000|2021-11-04 10:27:40|4345.5|4345|4345|4344|4345.5|4345|4345|4344|0
1636021700000|2021-11-04 10:28:20|4345.5|4344.5|4346|4345|4346|4345|4345.5|4344.5|0
1636021720000|2021-11-04 10:28:40|4345.5|4344.5|4346|4345|4346|4345|4345.5|4344.5|0
1636021760000|2021-11-04 10:29:20|4345.5|4344.5|4347|4346.5|4347|4346.5|4345.5|4344.5|0
1636021770000|2021-11-04 10:29:30|4347.5||4347.5||4347.5||4347.5||0
1636021780000|2021-11-04 10:29:40|4348|4347|4348.5|4348|4348.5|4348|4348|4347|0
1636021790000|2021-11-04 10:29:50|4348|4347.5|4347|4346.5|4348|4347.5|4347|4346|0
1636021800000|2021-11-04 10:30:00|4346.5|4346|4348|4347.5|4349|4348.5|4346.5|4345.5|0
1636021810000|2021-11-04 10:30:10|4347.5|4347|4347.5|4346.5|4347.5|4347.5|4347.5|4346.5|0
1636021820000|2021-11-04 10:30:20|4347|4346|4346|4345|4347.5|4346.5|4346|4345|0
1636021830000|2021-11-04 10:30:30|4345.5|4344.5|4346|4345.5|4346|4345.5|4345.5|4344.5|0
1636021840000|2021-11-04 10:30:40|4346.5|4346|4346.5|4346|4347|4346.5|4346.5|4346|0
1636021850000|2021-11-04 10:30:50|4347.5|4346.5|4347.5|4347|4347.5|4347|4347|4346|0
1636021860000|2021-11-04 10:31:00|4347|4346.5|4347.5|4346.5|4347.5|4347|4347|4346.5|0
1636021870000|2021-11-04 10:31:10|4348|4347|4348|4347|4348|4347|4348|4347|0
1636021880000|2021-11-04 10:31:20|4347.5|4346.5|4346.5|4346|4348|4346.5|4346.5|4346|0
1636021890000|2021-11-04 10:31:30|4346|4345.5|4347.5|4346.5|4347.5|4346.5|4346|4345|0
1636021900000|2021-11-04 10:31:40|4347||4347||4347||4347||0
1636021910000|2021-11-04 10:31:50|4346.5|4346|4346.5|4345.5|4346.5|4346|4346.5|4345|0
1636021920000|2021-11-04 10:32:00||4346||4346||4346||4346|0
1636021930000|2021-11-04 10:32:10|4347|4346.5|4347|4346.5|4347.5|4346.5|4347|4346.5|0
1636021940000|2021-11-04 10:32:20|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|0
1636021950000|2021-11-04 10:32:30|4347|4346.5|4347|4346|4347.5|4346.5|4346.5|4346|0
1636021960000|2021-11-04 10:32:40|4346.5|4345.5|4345.5|4345|4346.5|4345.5|4345.5|4344.5|0
1636021970000|2021-11-04 10:32:50|4345|4344.5|4345|4344|4345|4344.5|4345|4344|0
1636021980000|2021-11-04 10:33:00|4345.5|4344.5|4346|4345|4346|4345.5|4345.5|4344.5|0
1636021990000|2021-11-04 10:33:10|4345.5|4344.5|4345|4344|4345.5|4344.5|4345|4344|0
1636022000000|2021-11-04 10:33:20|4345.5|4344.5|4346|4345|4346|4345.5|4345.5|4344.5|0
1636022020000|2021-11-04 10:33:40|4345.5|4344.5|4345|4344|4345.5|4344.5|4345|4344|0
1636022050000|2021-11-04 10:34:10|4345.5|4344.5|4345.5|4344.5|4345.5|4345|4345|4344.5|0
1636022060000|2021-11-04 10:34:20|4345|4344|4344|4343|4345|4344|4344|4343|0
1636022070000|2021-11-04 10:34:30|4344.5|4343.5|4344.5|4343.5|4344.5|4343.5|4344|4343.5|0
1636022080000|2021-11-04 10:34:40|4345|4344|4346|4345|4346|4345|4345|4344|0
1636022100000|2021-11-04 10:35:00||4345.5||4345.5||4345.5||4345.5|0
1636022110000|2021-11-04 10:35:10||4345||4345||4345.5||4345|0
1636022160000|2021-11-04 10:36:00|4346.5|4345.5|4346.5|4346|4346.5|4346|4346.5|4345.5|0
1636022180000|2021-11-04 10:36:20|4347|4346.5|4347|4346.5|4347.5|4346.5|4347|4346.5|0
1636022190000|2021-11-04 10:36:30|4347.5||4347.5||4347.5||4347.5||0
1636022200000|2021-11-04 10:36:40|4347||4347||4347||4347||0
1636022210000|2021-11-04 10:36:50|4347.5|4347|4348|4347|4348|4347|4347.5|4347|0
1636022220000|2021-11-04 10:37:00|4347.5||4347.5||4347.5||4347.5||0
1636022230000|2021-11-04 10:37:10|4347|4346.5|4346.5|4345.5|4347|4346.5|4346|4345|0
1636022240000|2021-11-04 10:37:20|4347||4347||4347||4347||0
1636022250000|2021-11-04 10:37:30|4346.5||4346.5||4347||4346.5||0
1636022260000|2021-11-04 10:37:40|4347|4346|4347.5|4346.5|4348|4346.5|4347|4346|0
1636022270000|2021-11-04 10:37:50|4347|4346|4347|4346|4347.5|4346|4346|4345.5|0
1636022280000|2021-11-04 10:38:00|4346.5|4345.5|4346|4345.5|4346.5|4345.5|4346|4345.5|0
1636022300000|2021-11-04 10:38:20||4345||4345.5||4345.5||4345|0
1636022320000|2021-11-04 10:38:40|4346.5|4346|4346|4345.5|4347|4346|4346|4345.5|0
1636022330000|2021-11-04 10:38:50|4347|4346|4346.5|4345.5|4347|4346|4346.5|4345.5|0
1636022350000|2021-11-04 10:39:10|4347|4346|4347.5|4347|4347.5|4347|4346.5|4346|0
1636022360000|2021-11-04 10:39:20|4348||4348||4348||4348||0
1636022370000|2021-11-04 10:39:30|4348.5|4347.5|4349|4348|4349.5|4348.5|4348.5|4347.5|0
1636022380000|2021-11-04 10:39:40|4350|4348.5|4350|4349|4350|4349|4349.5|4348.5|0
1636022390000|2021-11-04 10:39:50||4349.5||4349.5||4349.5||4349.5|0
1636022400000|2021-11-04 10:40:00|4350.5|4350|4353|4352|4353|4352|4350.5|4350|0
1636022410000|2021-11-04 10:40:10|4352.5|4351.5|4353|4352.5|4353|4352.5|4351.5|4351|0
1636022420000|2021-11-04 10:40:20||4352||4352.5||4352.5||4352|0
1636022430000|2021-11-04 10:40:30|4353.5|4353|4353|4352.5|4353.5|4353|4353|4352.5|0
1636022440000|2021-11-04 10:40:40|4353.5|4353|4354.5|4353.5|4354.5|4353.5|4353.5|4353|0
1636022450000|2021-11-04 10:40:50|4354|4353|4354|4353.5|4354|4353.5|4354|4353|0
1636022460000|2021-11-04 10:41:00|4354.5|4354|4356|4355.5|4356|4355.5|4354.5|4354|0
1636022470000|2021-11-04 10:41:10|4356.5||4356||4356.5||4356||0
1636022490000|2021-11-04 10:41:30|4356.5|4356|4356.5|4356|4356.5|4356|4356.5|4356|0
1636022500000|2021-11-04 10:41:40|4357|4356.5|4357.5|4356.5|4357.5|4357|4357|4356.5|0
1636022510000|2021-11-04 10:41:50|4356.5|4357|4356.5|4355.5|4357.5|4357|4356.5|4355.5|0
1636022520000|2021-11-04 10:42:00||4356||4355.5||4356||4355.5|0
1636022530000|2021-11-04 10:42:10|4356|4356|4355.5|4354.5|4356|4356|4355.5|4354.5|0
1636022540000|2021-11-04 10:42:20|4355|4355|4354.5|4354|4355|4355|4354|4353.5|0
1636022550000|2021-11-04 10:42:30|4354|4353.5|4354|4353.5|4354|4354|4354|4353|0
1636022560000|2021-11-04 10:42:40|4354.5|4354|4355.5|4354.5|4355.5|4354.5|4354.5|4354|0
1636022580000|2021-11-04 10:43:00|4356|4355|4354.5|4353.5|4356|4355.5|4354.5|4353.5|0
1636022590000|2021-11-04 10:43:10|4355|4354|4356|4355|4356|4355|4355|4354|0
1636022600000|2021-11-04 10:43:20|4356.5|4355.5|4356|4355.5|4356.5|4355.5|4356|4355.5|0
1636022610000|2021-11-04 10:43:30|4355.5|4355|4355|4354|4355.5|4355.5|4354.5|4353.5|0
1636022620000|2021-11-04 10:43:40|4354.5|4353.5|4354|4353|4354.5|4353.5|4353.5|4353|0
1636022630000|2021-11-04 10:43:50|4353.5|4352.5|4353.5|4352.5|4353.5|4352.5|4353|4352|0
1636022640000|2021-11-04 10:44:00||4353||4352.5||4353||4352.5|0
1636022650000|2021-11-04 10:44:10|4353|4353|4354.5|4354|4354.5|4354|4353|4353|0
1636022660000|2021-11-04 10:44:20|4355|4353.5|4354.5|4354|4355|4354|4354.5|4353.5|0
1636022670000|2021-11-04 10:44:30|4355|4354.5|4355|4354|4355|4354.5|4355|4354|0
1636022680000|2021-11-04 10:44:40|4354.5|4353.5|4354.5|4354|4354.5|4354|4354.5|4353.5|0
1636022700000|2021-11-04 10:45:00|4355||4354.5||4355||4354.5||0
1636022710000|2021-11-04 10:45:10|4354|4353.5|4354|4353|4354|4353.5|4353.5|4353|0
1636022720000|2021-11-04 10:45:20|4353.5||4353.5||4353.5||4353.5||0
1636022730000|2021-11-04 10:45:30|4353|4352.5|4353|4352.5|4353.5|4352.5|4353|4352.5|0
1636022750000|2021-11-04 10:45:50|4353.5||4353.5||4353.5||4353.5||0
1636022760000|2021-11-04 10:46:00|4353|4352|4351|4350|4353|4352|4350.5|4350|0
1636022770000|2021-11-04 10:46:10|4351.5|4350.5|4351.5|4351|4351.5|4351|4351.5|4350.5|0
1636022780000|2021-11-04 10:46:20|4352|4351.5|4353|4352.5|4353|4352.5|4352|4351.5|0
1636022790000|2021-11-04 10:46:30|4353.5||4353||4353.5||4353||0
1636022800000|2021-11-04 10:46:40|4353.5||4353||4353.5||4353||0
1636022810000|2021-11-04 10:46:50|4353.5|4353|4353.5|4352.5|4354.5|4353.5|4353|4352.5|0
1636022840000|2021-11-04 10:47:20||4353||4353||4353||4353|0
1636022850000|2021-11-04 10:47:30|4354|4353.5|4354|4353|4354|4353.5|4353.5|4353|0
1636022860000|2021-11-04 10:47:40||4353.5||4353.5||4353.5||4353.5|0
1636022870000|2021-11-04 10:47:50|4354.5|4353|4353|4352|4354.5|4353.5|4352.5|4351.5|0
1636022880000|2021-11-04 10:48:00||4352.5||4352.5||4352.5||4352.5|0
1636022890000|2021-11-04 10:48:10|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|0
1636022900000|2021-11-04 10:48:20|4353|4352.5|4353|4352|4353|4352.5|4353|4352|0
1636022910000|2021-11-04 10:48:30|4353.5|4352.5|4353.5|4352.5|4353.5|4352.5|4353.5|4352.5|0
1636022930000|2021-11-04 10:48:50|4354|4353|4353.5|4352.5|4354|4353.5|4353.5|4352|0
1636022940000|2021-11-04 10:49:00||4352||4352.5||4352.5||4352|0
1636022950000|2021-11-04 10:49:10|4353|4352|4353|4352|4353|4352|4352.5|4352|0
1636022960000|2021-11-04 10:49:20|4353.5|4352.5|4353.5|4352.5|4354|4353|4353|4352.5|0
1636022970000|2021-11-04 10:49:30|4353|4352|4352.5|4351.5|4353|4352|4352.5|4351.5|0
1636022980000|2021-11-04 10:49:40||4352||4351.5||4352||4351.5|0
1636022990000|2021-11-04 10:49:50|4352|4351|4351.5|4350.5|4352|4351|4351|4350|0
1636023000000|2021-11-04 10:50:00|4352|4351|4352|4351|4352|4351|4352|4351|0
1636023010000|2021-11-04 10:50:10|4352.5|4351.5|4352|4351.5|4353|4352.5|4351.5|4351|0
1636023020000|2021-11-04 10:50:20|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4352|0
1636023030000|2021-11-04 10:50:30|4353||4353||4353||4353||0
1636023040000|2021-11-04 10:50:40|4352.5|4351.5|4352|4351.5|4353|4352.5|4352|4351.5|0
1636023050000|2021-11-04 10:50:50|4351.5|4351|4350.5|4350|4351.5|4351.5|4350.5|4350|0
1636023070000|2021-11-04 10:51:10|4350|4349.5|4350.5|4350|4350.5|4350|4350|4349|0
1636023080000|2021-11-04 10:51:20|4350|4349.5|4350|4349.5|4350|4350|4350|4349.5|0
1636023090000|2021-11-04 10:51:30|4350.5|4350|4350.5|4350|4350.5|4350|4350.5|4350|0
1636023100000|2021-11-04 10:51:40|4350|4349.5|4350|4349.5|4350.5|4349.5|4350|4349.5|0
1636023110000|2021-11-04 10:51:50|4349.5|4349|4348.5|4348|4350|4349|4348.5|4347.5|0
1636023120000|2021-11-04 10:52:00|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347.5|0
1636023130000|2021-11-04 10:52:10|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|0
1636023150000|2021-11-04 10:52:30|4348||4348||4348||4348||0
1636023160000|2021-11-04 10:52:40|4347.5||4347.5||4347.5||4347.5||0
1636023180000|2021-11-04 10:53:00|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346|0
1636023190000|2021-11-04 10:53:10|4348|4347|4349|4347.5|4349|4348.5|4347.5|4347|0
1636023200000|2021-11-04 10:53:20|4348.5|4346.5|4347.5|4346.5|4348.5|4347|4346.5|4346|0
1636023210000|2021-11-04 10:53:30|4347||4347||4347||4347||0
1636023220000|2021-11-04 10:53:40|4347.5|4347|4348|4347|4348|4347|4347.5|4346.5|0
1636023230000|2021-11-04 10:53:50|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|0
1636023250000|2021-11-04 10:54:10|4347|4346|4346.5|4345.5|4347|4346|4346.5|4345.5|0
1636023260000|2021-11-04 10:54:20|4346|4346|4346|4345.5|4346|4346|4346|4345.5|0
1636023270000|2021-11-04 10:54:30|4346.5|4346|4347.5|4347|4347.5|4347|4346.5|4346|0
1636023280000|2021-11-04 10:54:40|4347|4346.5|4347|4346.5|4347.5|4347|4347|4346.5|0
1636023290000|2021-11-04 10:54:50|4347.5|4347|4348|4347|4348|4347.5|4347.5|4347|0
1636023300000|2021-11-04 10:55:00|4347.5|4346.5|4346.5|4346|4347.5|4346.5|4346.5|4345.5|0
1636023310000|2021-11-04 10:55:10|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|0
1636023320000|2021-11-04 10:55:20|4346.5|4346|4345|4344|4346.5|4346|4345|4344|0
1636023330000|2021-11-04 10:55:30|4345.5|4344.5|4346|4345|4346|4345|4345|4344.5|0
1636023360000|2021-11-04 10:56:00|4346.5|4345.5|4347|4346|4347|4346|4346.5|4345.5|0
1636023370000|2021-11-04 10:56:10|4346.5|4345.5|4347|4346|4347|4346|4346.5|4345|0
1636023380000|2021-11-04 10:56:20|4346.5||4347||4347||4346.5||0
1636023390000|2021-11-04 10:56:30||4346.5||4346||4346.5||4346|0
1636023400000|2021-11-04 10:56:40|4346.5|4345.5|4346|4345|4346.5|4345.5|4346|4345|0
1636023410000|2021-11-04 10:56:50|4346.5|4345.5|4346.5|4345|4346.5|4346|4346.5|4345|0
1636023420000|2021-11-04 10:57:00|4346|4345.5|4346.5|4345.5|4346.5|4345.5|4346|4345|0
1636023430000|2021-11-04 10:57:10||4345||4345.5||4345.5||4345|0
1636023460000|2021-11-04 10:57:40|4347|4346|4348.5|4348|4348.5|4348|4347|4346|0
1636023470000|2021-11-04 10:57:50||4347.5||4348||4348||4347.5|0
1636023480000|2021-11-04 10:58:00|4348|4347.5|4347.5|4346.5|4348|4347.5|4347.5|4346.5|0
1636023490000|2021-11-04 10:58:10|4347|4346|4347|4346|4347|4346|4347|4346|0
1636023500000|2021-11-04 10:58:20|4347.5|4346.5|4347|4346|4347.5|4346.5|4347|4346|0
1636023510000|2021-11-04 10:58:30|4347.5|4346.5|4348|4347|4348|4347|4347.5|4346.5|0
1636023520000|2021-11-04 10:58:40|4347.5|4346.5|4347|4346.5|4348|4347|4347|4346|0
1636023530000|2021-11-04 10:58:50||4346||4346||4346||4346|0
1636023540000|2021-11-04 10:59:00|4346.5|4345.5|4346.5|4346|4346.5|4346|4346.5|4345.5|0
1636023550000|2021-11-04 10:59:10|4346|4345.5|4345.5|4344.5|4346|4345.5|4345.5|4344.5|0
1636023560000|2021-11-04 10:59:20||4344||4344||4344||4344|0
1636023570000|2021-11-04 10:59:30|4345|4344.5|4344|4343|4345|4344.5|4343.5|4342.5|0
1636023580000|2021-11-04 10:59:40|4343.5|4342.5|4343.5|4342.5|4343.5|4343|4343.5|4342|0
1636023590000|2021-11-04 10:59:50|4343|4342|4343|4342|4343|4342|4342.5|4341.5|0
1636023600000|2021-11-04 11:00:00|4343.5|4342.5|4343|4342.5|4343.5|4342.5|4343|4342|0
1636023610000|2021-11-04 11:00:10|4343.5|4343|4344|4343.5|4344.5|4343.5|4343.5|4343|0
1636023620000|2021-11-04 11:00:20|4344.5|4344|4345|4344|4345|4344|4344.5|4344|0
1636023630000|2021-11-04 11:00:30|4345.5|4344.5|4346.5|4345.5|4347|4346|4345.5|4344.5|0
1636023640000|2021-11-04 11:00:40||4346||4346||4346||4345.5|0
1636023650000|2021-11-04 11:00:50|4347|4345.5|4347|4346|4347|4346|4347|4345.5|0
1636023660000|2021-11-04 11:01:00|4346.5|4345.5|4345.5|4344.5|4346.5|4346|4345|4344|0
1636023670000|2021-11-04 11:01:10|4345|4344|4344.5|4343.5|4345.5|4344|4344|4343.5|0
1636023680000|2021-11-04 11:01:20|4344|4343|4344.5|4343.5|4345|4344|4344|4343|0
1636023690000|2021-11-04 11:01:30|4345||4344.5||4345||4344.5||0
1636023700000|2021-11-04 11:01:40|4345|4344|4344.5|4344|4345|4344.5|4344.5|4344|0
1636023720000|2021-11-04 11:02:00|4345|4344.5|4345|4344.5|4345|4344.5|4345|4344.5|0
1636023730000|2021-11-04 11:02:10|4344.5|4344|4344.5|4344|4344.5|4344|4344.5|4344|0
1636023750000|2021-11-04 11:02:30||4343.5||4343.5||4343.5||4343|0
1636023760000|2021-11-04 11:02:40|4344|4343|4343.5|4343|4344|4343|4343.5|4343|0
1636023770000|2021-11-04 11:02:50||4342.5||4342.5||4342.5||4342|0
1636023780000|2021-11-04 11:03:00|4343|4342|4343|4342.5|4343.5|4342.5|4342|4341.5|0
1636023790000|2021-11-04 11:03:10|4342.5|4342|4342|4341|4342.5|4342|4342|4341|0
1636023800000|2021-11-04 11:03:20|4342.5|4341.5|4342|4341|4342.5|4342|4341.5|4341|0
1636023810000|2021-11-04 11:03:30|4341.5||4341.5||4341.5||4341.5||0
1636023820000|2021-11-04 11:03:40|4341|4340.5|4341|4340.5|4341.5|4340.5|4341|4340|0
1636023830000|2021-11-04 11:03:50|4340.5|4340|4341|4340|4341|4340|4340.5|4340|0
1636023840000|2021-11-04 11:04:00||4340.5||4340.5||4340.5||4340.5|0
1636023850000|2021-11-04 11:04:10|4341.5||4341.5||4341.5||4341.5||0
1636023860000|2021-11-04 11:04:20|4342|4341|4341.5|4341|4342|4341|4341.5|4341|0
1636023880000|2021-11-04 11:04:40|4342||4341.5||4342||4341.5||0
1636023890000|2021-11-04 11:04:50|4341|4340.5|4340.5|4340|4341|4341|4340.5|4340|0
1636023900000|2021-11-04 11:05:00|4340|4339.5|4339.5|4338.5|4340|4339.5|4339.5|4338.5|0
1636023910000|2021-11-04 11:05:10||4339||4339||4339||4339|0
1636023920000|2021-11-04 11:05:20|4339|4338.5|4338.5|4338|4339.5|4339|4338.5|4338|0
1636023930000|2021-11-04 11:05:30|4338|4337.5|4339|4338|4339|4338|4338|4337|0
1636023940000|2021-11-04 11:05:40|4338.5|4337.5|4339|4338.5|4339|4338.5|4338|4337.5|0
1636023960000|2021-11-04 11:06:00|4338.5|4338|4338.5|4337.5|4338.5|4338|4338.5|4337|0
1636023970000|2021-11-04 11:06:10|4338||4338||4338||4338||0
1636023980000|2021-11-04 11:06:20|4338.5|4337|4338|4336.5|4338.5|4337.5|4337.5|4336.5|0
1636023990000|2021-11-04 11:06:30|4337.5|4337|4337.5|4337|4337.5|4337|4337.5|4337|0
1636024000000|2021-11-04 11:06:40|4338||4338||4338||4338||0
1636024020000|2021-11-04 11:07:00|4338.5|4337.5|4338.5|4338|4338.5|4338|4338.5|4337.5|0
1636024030000|2021-11-04 11:07:10|4338|4337.5|4338|4337|4338|4337.5|4338|4336.5|0
1636024040000|2021-11-04 11:07:20|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|0
1636024050000|2021-11-04 11:07:30|4338|4337|4336.5|4336|4338|4337|4336.5|4336|0
1636024060000|2021-11-04 11:07:40|4336|4335.5|4334.5|4334|4336|4335.5|4334.5|4334|0
1636024080000|2021-11-04 11:08:00|4335|4334.5|4335|4334.5|4335|4334.5|4334.5|4334.5|0
1636024090000|2021-11-04 11:08:10|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|0
1636024100000|2021-11-04 11:08:20|4335||4334.5||4335||4334.5||0
1636024110000|2021-11-04 11:08:30|4334|4333.5|4334.5|4333.5|4334.5|4334|4334|4333.5|0
1636024120000|2021-11-04 11:08:40|4335|4334|4335|4334|4335|4334|4334.5|4334|0
1636024130000|2021-11-04 11:08:50||4334.5||4334||4334.5||4334|0
1636024140000|2021-11-04 11:09:00|4334.5|4333.5|4332|4331.5|4334.5|4334|4332|4331.5|0
1636024150000|2021-11-04 11:09:10|4331.5|4331|4332.5|4331.5|4332.5|4331.5|4331.5|4331|0
1636024190000|2021-11-04 11:09:50|4333|4332|4333|4332|4333|4332|4332.5|4332|0
1636024200000|2021-11-04 11:10:00|4332.5|4331.5|4332|4331.5|4332.5|4331.5|4332|4331.5|0
1636024210000|2021-11-04 11:10:10|4332.5|4331|4331|4330.5|4332.5|4331|4331|4330.5|0
1636024220000|2021-11-04 11:10:20|4330.5|4330|4331|4330|4331|4330|4330.5|4330|0
1636024240000|2021-11-04 11:10:40|4331.5|4331|4331.5|4331|4332|4331|4331.5|4331|0
1636024250000|2021-11-04 11:10:50|4332||4332||4332||4332||0
1636024260000|2021-11-04 11:11:00|4332.5|4331.5|4333|4332|4333|4332|4332|4331.5|0
1636024280000|2021-11-04 11:11:20|4333.5|4332.5|4333.5|4333|4333.5|4333|4333.5|4332.5|0
1636024290000|2021-11-04 11:11:30|4334|4333.5|4335|4334|4335|4334|4334|4333.5|0
1636024300000|2021-11-04 11:11:40|4335.5||4335||4335.5||4335||0
1636024310000|2021-11-04 11:11:50|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|0
1636024320000|2021-11-04 11:12:00|4335|4334|4334|4333|4335|4334|4333.5|4333|0
1636024330000|2021-11-04 11:12:10|4333.5|4332.5|4333.5|4332.5|4334|4332.5|4333.5|4332.5|0
1636024340000|2021-11-04 11:12:20|4333|4332|4333.5|4332.5|4333.5|4332.5|4333|4332|0
1636024360000|2021-11-04 11:12:40||4333||4333||4333||4333|0
1636024370000|2021-11-04 11:12:50|4334|4332.5|4334|4333.5|4334|4333.5|4334|4332.5|0
1636024380000|2021-11-04 11:13:00|4334.5|4334|4334.5|4333.5|4335|4334|4334.5|4333.5|0
1636024390000|2021-11-04 11:13:10|4335|4334|4335|4334|4335.5|4334|4335|4334|0
1636024400000|2021-11-04 11:13:20|4334.5|4333.5|4333.5|4332|4334.5|4333.5|4333|4332|0
1636024410000|2021-11-04 11:13:30|4334|4332.5|4334|4333|4334|4333|4334|4332.5|0
1636024430000|2021-11-04 11:13:50|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4333|4332.5|0
1636024450000|2021-11-04 11:14:10|4333|4332|4333|4332.5|4333|4332.5|4333|4332|0
1636024460000|2021-11-04 11:14:20|4333.5|4333|4335|4334|4335|4334|4333.5|4333|0
1636024470000|2021-11-04 11:14:30|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|0
1636024480000|2021-11-04 11:14:40|4334|4333|4333.5|4332.5|4334|4333|4333.5|4332.5|0
1636024490000|2021-11-04 11:14:50|4333|4332|4333|4332|4333|4332|4333|4332|0
1636024500000|2021-11-04 11:15:00|4333.5|4332.5|4333|4332|4333.5|4333|4333|4332|0
1636024510000|2021-11-04 11:15:10|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|0
1636024520000|2021-11-04 11:15:20|4333|4332|4333.5|4332.5|4333.5|4332.5|4333|4332|0
1636024530000|2021-11-04 11:15:30||4332||4332.5||4332.5||4332|0
1636024540000|2021-11-04 11:15:40|4333|4332|4331.5|4330.5|4333|4332|4331|4330|0
1636024550000|2021-11-04 11:15:50||4330||4330.5||4330.5||4330|0
1636024560000|2021-11-04 11:16:00||4330||4330.5||4330.5||4330|0
1636024570000|2021-11-04 11:16:10|4332|4331|4332|4331|4332|4331|4332|4331|0
1636024580000|2021-11-04 11:16:20|4331.5|4331.5|4331|4330|4331.5|4331.5|4331|4330|0
1636024590000|2021-11-04 11:16:30|4330.5||4330.5||4331||4330.5||0
1636024600000|2021-11-04 11:16:40|4331|4330.5|4331.5|4330.5|4331.5|4330.5|4331|4330.5|0
1636024630000|2021-11-04 11:17:10|4332|4331|4331.5|4331|4332.5|4331.5|4331.5|4330.5|0
1636024640000|2021-11-04 11:17:20||4330.5||4330||4330.5||4330|0
1636024650000|2021-11-04 11:17:30|4331|4330.5|4330.5|4329.5|4331|4330.5|4330.5|4329.5|0
1636024660000|2021-11-04 11:17:40|4330||4330||4330||4330||0
1636024670000|2021-11-04 11:17:50|4330.5||4330.5||4330.5||4330.5||0
1636024680000|2021-11-04 11:18:00|4331|4330|4330.5|4329.5|4331.5|4330.5|4330.5|4329.5|0
1636024690000|2021-11-04 11:18:10|4331|4330|4331|4330|4331|4330|4330.5|4330|0
1636024710000|2021-11-04 11:18:30|4330.5|4329.5|4329|4328|4330.5|4329.5|4329|4328|0
1636024720000|2021-11-04 11:18:40|4329.5|4328.5|4330|4329|4330|4329.5|4329.5|4328.5|0
1636024740000|2021-11-04 11:19:00|4330.5|4329.5|4331.5|4330|4331.5|4330.5|4330.5|4329.5|0
1636024750000|2021-11-04 11:19:10||4330.5||4330.5||4330.5||4330.5|0
1636024760000|2021-11-04 11:19:20|4332||4331.5||4332||4331.5||0
1636024770000|2021-11-04 11:19:30|4332|4331|4331.5|4331|4332|4331|4331.5|4331|0
1636024780000|2021-11-04 11:19:40|4331|4330.5|4329.5|4328.5|4331|4330.5|4329.5|4328.5|0
1636024790000|2021-11-04 11:19:50|4330||4329||4330||4329||0
1636024800000|2021-11-04 11:20:00|4329.5||4329.5||4330||4329.5||0
1636024810000|2021-11-04 11:20:10|4330|4329|4330|4329.5|4330|4329.5|4329.5|4329|0
1636024820000|2021-11-04 11:20:20|4330.5|4330|4331|4330|4331|4330|4330.5|4330|0
1636024840000|2021-11-04 11:20:40|4330.5|4329.5|4330|4329|4330.5|4329.5|4330|4329|0
1636024850000|2021-11-04 11:20:50|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|0
1636024860000|2021-11-04 11:21:00|4331|4330.5|4330.5|4330|4331|4330.5|4330.5|4329.5|0
1636024870000|2021-11-04 11:21:10|4331|4330.5|4332|4331|4332|4331|4331|4330.5|0
1636024880000|2021-11-04 11:21:20|4331.5|4330.5|4331.5|4330.5|4332|4331|4330.5|4330|0
1636024890000|2021-11-04 11:21:30|4331|4330|4331|4330|4331.5|4330|4330.5|4329.5|0
1636024900000|2021-11-04 11:21:40|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|4330.5|4329|0
1636024910000|2021-11-04 11:21:50|4331|4330|4330.5|4330|4331|4330|4330.5|4329.5|0
1636024920000|2021-11-04 11:22:00|4331|4330.5|4331.5|4330.5|4331.5|4330.5|4331|4330.5|0
1636024930000|2021-11-04 11:22:10|4332|4331|4332.5|4331.5|4332.5|4331.5|4332|4331|0
1636024940000|2021-11-04 11:22:20|4333|4332|4333|4332|4333|4332|4332.5|4331.5|0
1636024950000|2021-11-04 11:22:30|4332.5|4332.5|4334|4333|4334|4333|4332.5|4332.5|0
1636024960000|2021-11-04 11:22:40|4333.5||4333.5||4333.5||4333.5||0
1636024970000|2021-11-04 11:22:50|4334|4332.5|4333.5|4333|4334|4333|4333.5|4332.5|0
1636024980000|2021-11-04 11:23:00|4334|4332.5|4335|4334.5|4335.5|4334.5|4334|4332.5|0
1636025000000|2021-11-04 11:23:20|4335.5|4335|4334.5|4333.5|4335.5|4335|4334.5|4333.5|0
1636025010000|2021-11-04 11:23:30||4333||4334||4334||4333|0
1636025020000|2021-11-04 11:23:40|4335|4334.5|4337|4335.5|4337|4336|4335|4334.5|0
1636025030000|2021-11-04 11:23:50||4336||4336||4336||4336|0
1636025040000|2021-11-04 11:24:00|4336.5|4335.5|4337.5|4336.5|4337.5|4336.5|4336.5|4335.5|0
1636025050000|2021-11-04 11:24:10|4337|4336|4335|4334|4337|4336.5|4335|4334|0
1636025090000|2021-11-04 11:24:50|4335.5|4334.5|4336|4335|4336|4335|4335.5|4334.5|0
1636025100000|2021-11-04 11:25:00|4336.5|4335.5|4337.5|4336.5|4337.5|4336.5|4336.5|4335.5|0
1636025110000|2021-11-04 11:25:10|4337|4336|4337.5|4337|4338|4337|4337|4336|0
1636025120000|2021-11-04 11:25:20|4337|4336.5|4336.5|4335.5|4337|4336.5|4336|4335|0
1636025130000|2021-11-04 11:25:30||4335||4335.5||4335.5||4335|0
1636025140000|2021-11-04 11:25:40|4337|4336|4337|4336.5|4337|4336.5|4337|4336|0
1636025150000|2021-11-04 11:25:50|4336.5|4336|4337.5|4337|4337.5|4337|4336.5|4336|0
1636025160000|2021-11-04 11:26:00|4338|4337.5|4337.5|4336.5|4338.5|4337.5|4337|4336.5|0
1636025170000|2021-11-04 11:26:10|4337|4336|4336.5|4335.5|4337|4336|4336.5|4335.5|0
1636025180000|2021-11-04 11:26:20||4336||4336||4336||4336|0
1636025190000|2021-11-04 11:26:30|4337|4336.5|4337|4336.5|4337|4336.5|4336.5|4336.5|0
1636025200000|2021-11-04 11:26:40|4337.5|4336|4337.5|4336.5|4338|4337|4337.5|4336|0
1636025210000|2021-11-04 11:26:50|4338|4337|4337|4336|4338|4337|4337|4336|0
1636025230000|2021-11-04 11:27:10|4336.5|4335.5|4336|4335|4336.5|4335.5|4335.5|4335|0
1636025240000|2021-11-04 11:27:20|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336|4335.5|0
1636025250000|2021-11-04 11:27:30|4336|4336|4336|4335|4336|4336|4336|4335|0
1636025260000|2021-11-04 11:27:40|4335.5|4334.5|4335|4334|4335.5|4334.5|4335|4334|0
1636025280000|2021-11-04 11:28:00|4334.5|4333.5|4334|4333.5|4334.5|4333.5|4334|4333|0
1636025300000|2021-11-04 11:28:20||4333||4333||4333||4333|0
1636025310000|2021-11-04 11:28:30|4334.5|4333.5|4335|4334.5|4335|4334.5|4334.5|4333.5|0
1636025320000|2021-11-04 11:28:40|4335.5|4334|4336|4335|4336|4335|4335|4334|0
1636025330000|2021-11-04 11:28:50|4336.5|4335.5|4335.5|4334.5|4336.5|4335.5|4335.5|4334.5|0
1636025340000|2021-11-04 11:29:00|4336|4335|4335.5|4335|4336|4335|4335.5|4335|0
1636025350000|2021-11-04 11:29:10|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334.5|0
1636025370000|2021-11-04 11:29:30|4335.5|4335|4336|4335.5|4337|4336.5|4335.5|4335|0
1636025380000|2021-11-04 11:29:40|4336.5||4336||4336.5||4336||0
1636025390000|2021-11-04 11:29:50|4335.5|4335|4335.5|4335|4336|4335|4335.5|4335|0
1636025400000|2021-11-04 11:30:00|4336||4335.5||4336||4335.5||0
1636025410000|2021-11-04 11:30:10|4335|4334.5|4334.5|4333.5|4335|4334.5|4334.5|4333.5|0
1636025420000|2021-11-04 11:30:20|4335|4334|4336|4335|4336.5|4335|4335|4334|0
1636025430000|2021-11-04 11:30:30|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|0
1636025440000|2021-11-04 11:30:40|4336|4335|4336.5|4336|4337|4336|4336|4335|0
1636025460000|2021-11-04 11:31:00|4336|4335.5|4336|4335.5|4336|4336|4336|4335.5|0
1636025470000|2021-11-04 11:31:10|4335.5|4335|4335|4334|4335.5|4335|4335|4334|0
1636025480000|2021-11-04 11:31:20|4335.5|4334.5|4336|4335|4336|4335.5|4335.5|4334.5|0
1636025490000|2021-11-04 11:31:30|4335.5||4335.5||4335.5||4335.5||0
1636025500000|2021-11-04 11:31:40|4336|4335.5|4336|4335|4336|4335.5|4336|4335|0
1636025520000|2021-11-04 11:32:00|4336.5|4335.5|4336|4335|4336.5|4335.5|4336|4335|0
1636025550000|2021-11-04 11:32:30|4335.5|4334.5|4335|4334|4335.5|4334.5|4334.5|4333.5|0
1636025560000|2021-11-04 11:32:40|4334.5|4333.5|4335|4334|4335|4334|4334.5|4333.5|0
1636025570000|2021-11-04 11:32:50|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|0
1636025580000|2021-11-04 11:33:00|4335||4334.5||4335||4334.5||0
1636025600000|2021-11-04 11:33:20|4335|4334|4335|4334|4335|4334|4335|4334|0
1636025610000|2021-11-04 11:33:30|4334.5|4333.5|4334|4333|4334.5|4333.5|4333.5|4332.5|0
1636025620000|2021-11-04 11:33:40|4334.5|4333.5|4335|4333.5|4335.5|4334.5|4334|4333.5|0
1636025630000|2021-11-04 11:33:50|4335.5|4334|4335|4334.5|4335.5|4335|4335|4334|0
1636025640000|2021-11-04 11:34:00|4335.5|4335|4336.5|4335.5|4336.5|4335.5|4335.5|4335|0
1636025650000|2021-11-04 11:34:10|4336|4335|4335.5|4334.5|4336|4335|4335.5|4334.5|0
1636025660000|2021-11-04 11:34:20|4335|4334|4335.5|4334.5|4335.5|4334.5|4335|4334|0
1636025670000|2021-11-04 11:34:30|4336|4335|4336|4334.5|4336|4335|4336|4334.5|0
1636025680000|2021-11-04 11:34:40||4335||4335||4335||4335|0
1636025690000|2021-11-04 11:34:50|4335.5||4335.5||4335.5||4335.5||0
1636025710000|2021-11-04 11:35:10||4334.5||4334.5||4334.5||4334.5|0
1636025720000|2021-11-04 11:35:20|4335|4334|4335|4334|4335|4334.5|4334.5|4333.5|0
1636025730000|2021-11-04 11:35:30|4335.5|4334.5|4336|4335|4336|4335.5|4335.5|4334.5|0
1636025740000|2021-11-04 11:35:40|4335.5|4334.5|4335|4334.5|4336|4335|4335|4334.5|0
1636025750000|2021-11-04 11:35:50|4335.5||4335.5||4335.5||4335||0
1636025760000|2021-11-04 11:36:00|4335||4335||4335.5||4335||0
1636025770000|2021-11-04 11:36:10|4335.5|4334|4335|4334|4335.5|4334|4334.5|4334|0
1636025800000|2021-11-04 11:36:40|4335.5|4334.5|4335.5|4334.5|4335.5|4335|4335.5|4334.5|0
1636025810000|2021-11-04 11:36:50|4335|4334|4335|4334|4335|4334|4335|4334|0
1636025830000|2021-11-04 11:37:10|4334.5|4333.5|4334|4333|4334.5|4333.5|4334|4333|0
1636025840000|2021-11-04 11:37:20|4333.5|4332.5|4333.5|4333|4333.5|4333|4333|4332.5|0
1636025850000|2021-11-04 11:37:30|4334|4333.5|4333.5|4333|4334.5|4333.5|4333.5|4333|0
1636025860000|2021-11-04 11:37:40|4333|4332.5|4332.5|4332|4333|4332.5|4332.5|4332|0
1636025870000|2021-11-04 11:37:50|4333||4333||4333.5||4333||0
1636025880000|2021-11-04 11:38:00|4333.5|4332.5|4334|4333|4334|4333|4333|4332.5|0
1636025890000|2021-11-04 11:38:10|4333.5||4334||4334||4333.5||0
1636025910000|2021-11-04 11:38:30|4334.5|4333.5|4334|4333|4334.5|4333.5|4334|4333|0
1636025920000|2021-11-04 11:38:40|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4333|4332|0
1636025930000|2021-11-04 11:38:50||4333||4332.5||4333||4332.5|0
1636025940000|2021-11-04 11:39:00|4334|4333|4334.5|4333.5|4334.5|4333.5|4334|4333|0
1636025960000|2021-11-04 11:39:20|4335|4334|4335.5|4334.5|4335.5|4334.5|4335|4334|0
1636026000000|2021-11-04 11:40:00|4336|4335.5|4336|4335.5|4336|4335.5|4336|4335.5|0
1636026010000|2021-11-04 11:40:10|4336.5|4335|4336|4335.5|4336.5|4335.5|4336|4335|0
1636026020000|2021-11-04 11:40:20|4336.5||4336.5||4336.5||4336.5||0
1636026030000|2021-11-04 11:40:30|4336|4335|4336|4335|4336|4335|4336|4335|0
1636026040000|2021-11-04 11:40:40|4336.5|4335.5|4336.5|4335.5|4336.5|4336|4336|4335.5|0
1636026050000|2021-11-04 11:40:50|4336||4336||4336||4336||0
1636026060000|2021-11-04 11:41:00|4335.5|4335|4335.5|4335|4335.5|4335|4335.5|4334.5|0
1636026070000|2021-11-04 11:41:10|4335|4334.5|4336.5|4335|4336.5|4335.5|4335|4334|0
1636026080000|2021-11-04 11:41:20|4336|4335.5|4336|4335.5|4336|4335.5|4336|4335|0
1636026090000|2021-11-04 11:41:30||4335||4335||4335||4335|0
1636026100000|2021-11-04 11:41:40|4336.5|4335.5|4337|4336.5|4337|4336.5|4336.5|4335.5|0
1636026110000|2021-11-04 11:41:50|4337.5|4337|4337.5|4336.5|4338|4337|4337.5|4336.5|0
1636026120000|2021-11-04 11:42:00|4338|4337|4339|4338|4339|4338|4338|4337|0
1636026130000|2021-11-04 11:42:10|4338.5|4337.5|4339|4338|4339|4338|4338|4337.5|0
1636026160000|2021-11-04 11:42:40|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|0
1636026180000|2021-11-04 11:43:00|4338||4338||4338||4338||0
1636026190000|2021-11-04 11:43:10|4337.5|4337|4337.5|4337|4337.5|4337.5|4337.5|4336.5|0
1636026200000|2021-11-04 11:43:20|4337|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|0
1636026220000|2021-11-04 11:43:40|4338|4337|4338|4337|4338|4337|4337.5|4337|0
1636026240000|2021-11-04 11:44:00|4337.5||4338||4338||4337.5||0
1636026260000|2021-11-04 11:44:20|4337.5||4338||4338||4337.5||0
1636026270000|2021-11-04 11:44:30|4338.5|4337.5|4338|4337.5|4338.5|4338|4338|4337.5|0
1636026280000|2021-11-04 11:44:40|4338.5|4337|4338|4337|4338.5|4337|4337.5|4337|0
1636026310000|2021-11-04 11:45:10|4338.5|4337.5|4338.5|4337.5|4338.5|4338|4338.5|4337.5|0
1636026320000|2021-11-04 11:45:20|4338||4338||4338.5||4338||0
1636026330000|2021-11-04 11:45:30|4338.5||4338.5||4338.5||4338.5||0
1636026340000|2021-11-04 11:45:40|4338|4337|4337|4336|4338|4337|4337|4336|0
1636026350000|2021-11-04 11:45:50|4336.5||4337||4337||4336.5||0
1636026360000|2021-11-04 11:46:00|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|0
1636026370000|2021-11-04 11:46:10|4337|4336|4336.5|4336|4337|4336|4336.5|4335.5|0
1636026380000|2021-11-04 11:46:20||4335.5||4335.5||4335.5||4335.5|0
1636026390000|2021-11-04 11:46:30||4336||4336||4336||4336|0
1636026400000|2021-11-04 11:46:40|4337|4336.5|4337.5|4337|4337.5|4337|4337|4336.5|0
1636026410000|2021-11-04 11:46:50|4337|4336.5|4337|4336|4337|4336.5|4337|4336|0
1636026420000|2021-11-04 11:47:00|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|0
1636026430000|2021-11-04 11:47:10|4338|4337|4338|4337.5|4338|4337.5|4337.5|4337|0
1636026440000|2021-11-04 11:47:20|4337.5|4337|4338|4337|4338|4337|4337.5|4337|0
1636026450000|2021-11-04 11:47:30|4337.5||4338||4338||4337.5||0
1636026460000|2021-11-04 11:47:40|4337.5|4336.5|4337.5|4336.5|4338|4336.5|4337|4336.5|0
1636026480000|2021-11-04 11:48:00|4338|4337|4338.5|4337.5|4339.5|4338.5|4338|4337|0
1636026520000|2021-11-04 11:48:40|4338|4337|4337.5|4336.5|4338|4337|4337.5|4336.5|0
1636026530000|2021-11-04 11:48:50|4338|4337|4338.5|4337.5|4339|4338|4338|4337|0
1636026540000|2021-11-04 11:49:00|4338||4338.5||4338.5||4338||0
1636026560000|2021-11-04 11:49:20|4338|4337|4337.5|4337|4338|4337|4337.5|4337|0
1636026570000|2021-11-04 11:49:30|4338|4337.5|4338|4337|4338.5|4337.5|4338|4337|0
1636026580000|2021-11-04 11:49:40|4338.5|4338|4338.5|4337.5|4338.5|4338|4337.5|4337|0
1636026590000|2021-11-04 11:49:50|4338|4337|4338|4337|4338|4337|4338|4337|0
1636026600000|2021-11-04 11:50:00|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338|4337.5|0
1636026610000|2021-11-04 11:50:10|4338||4338||4338||4338||0
1636026620000|2021-11-04 11:50:20|4338.5|4338|4339|4338.5|4339.5|4338.5|4338.5|4338|0
1636026630000|2021-11-04 11:50:30|4338.5|4338|4339|4338|4339|4338|4338.5|4338|0
1636026640000|2021-11-04 11:50:40||4338.5||4338||4338.5||4338|0
1636026650000|2021-11-04 11:50:50|4339.5|4338.5|4340|4339|4340|4339|4339.5|4338.5|0
1636026670000|2021-11-04 11:51:10|4339.5|4338.5|4339|4338|4339.5|4338.5|4339|4338|0
1636026680000|2021-11-04 11:51:20|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338|4337|0
1636026690000|2021-11-04 11:51:30|4338|4338|4339|4338|4339.5|4338.5|4338|4338|0
1636026700000|2021-11-04 11:51:40|4339.5|4337.5|4338.5|4337.5|4339.5|4337.5|4338.5|4337.5|0
1636026710000|2021-11-04 11:51:50|4339|4338|4339.5|4338.5|4340|4339.5|4339|4338|0
1636026730000|2021-11-04 11:52:10||4339||4338.5||4339||4338.5|0
1636026750000|2021-11-04 11:52:30|4340|4339|4339.5|4338.5|4340|4339.5|4339.5|4338.5|0
1636026760000|2021-11-04 11:52:40||4339||4339||4339||4339|0
1636026770000|2021-11-04 11:52:50|4340|4339.5|4340.5|4340|4340.5|4340|4340|4339.5|0
1636026780000|2021-11-04 11:53:00|4341|4340.5|4341|4340|4341|4340.5|4341|4340|0
1636026790000|2021-11-04 11:53:10|4340.5|4339|4340|4339.5|4340.5|4339.5|4339.5|4339|0
1636026810000|2021-11-04 11:53:30|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4339|0
1636026820000|2021-11-04 11:53:40|4339|4338.5|4338.5|4337.5|4339|4338.5|4338.5|4337.5|0
1636026830000|2021-11-04 11:53:50|4338|4338|4339|4338|4339|4338|4338|4338|0
1636026850000|2021-11-04 11:54:10|4339.5|4338.5|4339.5|4339|4340|4339|4339.5|4338.5|0
1636026860000|2021-11-04 11:54:20|4340|4339.5|4340|4339.5|4340.5|4339.5|4340|4339.5|0
1636026870000|2021-11-04 11:54:30|4340.5|4339|4341|4340|4341|4340|4340.5|4339|0
1636026880000|2021-11-04 11:54:40|4340.5|4339.5|4340.5|4339.5|4341.5|4340.5|4340.5|4339.5|0
1636026900000|2021-11-04 11:55:00|4341|4340|4341|4340|4341|4340|4341|4339.5|0
1636026910000|2021-11-04 11:55:10|4341.5|4340.5|4342|4341|4342|4341|4341.5|4340.5|0
1636026920000|2021-11-04 11:55:20|4341.5|4340.5|4341|4340|4341.5|4340.5|4341|4340|0
1636026930000|2021-11-04 11:55:30||4340.5||4340.5||4340.5||4340.5|0
1636026940000|2021-11-04 11:55:40|4340.5|4340|4341|4340.5|4341|4340.5|4340.5|4340|0
1636026950000|2021-11-04 11:55:50||4340||4340.5||4340.5||4340|0
1636026960000|2021-11-04 11:56:00||4340||4340||4340||4340|0
1636026970000|2021-11-04 11:56:10||4340.5||4340||4340.5||4340|0
1636026980000|2021-11-04 11:56:20|4341.5|4340.5|4341.5|4341|4342|4341|4341.5|4340.5|0
1636026990000|2021-11-04 11:56:30|4342|4341.5|4342|4341.5|4342.5|4342|4342|4341.5|0
1636027010000|2021-11-04 11:56:50|4342.5|4342|4344|4343|4344|4343|4342.5|4342|0
1636027020000|2021-11-04 11:57:00|4343.5|4342.5|4343.5|4343|4343.5|4343|4343.5|4342.5|0
1636027030000|2021-11-04 11:57:10|4343|4342.5|4343|4342|4343|4342.5|4343|4342|0
1636027040000|2021-11-04 11:57:20|4342.5|4341.5|4342|4341|4342.5|4341.5|4342|4341|0
1636027080000|2021-11-04 11:58:00|4341.5|4340.5|4341.5|4341|4341.5|4341|4341.5|4340.5|0
1636027090000|2021-11-04 11:58:10||4340.5||4341||4341||4340.5|0
1636027130000|2021-11-04 11:58:50|4342|4341.5|4342.5|4342|4342.5|4342|4341.5|4341|0
1636027140000|2021-11-04 11:59:00|4342|4341.5|4341.5|4341|4342|4342|4341.5|4341|0
1636027150000|2021-11-04 11:59:10|4341|4340.5|4341.5|4340.5|4341.5|4340.5|4341|4340|0
1636027160000|2021-11-04 11:59:20|4341|4340|4341|4340.5|4341|4340.5|4341|4340|0
1636027170000|2021-11-04 11:59:30|4341.5|4341|4341|4340.5|4342|4341|4341|4340.5|0
1636027180000|2021-11-04 11:59:40|4341.5|4341|4342|4341|4342|4341.5|4341.5|4341|0
1636027190000|2021-11-04 11:59:50|4341.5|4340.5|4341.5|4340.5|4341.5|4341|4341.5|4340.5|0
1636027200000|2021-11-04 12:00:00|4341|4340|4343.5|4342.5|4345|4344.5|4341|4340|0
1636027210000|2021-11-04 12:00:10|4343|4343|4344.5|4343|4345.5|4345|4340|4338.5|0
1636027220000|2021-11-04 12:00:20|4345|4344|4345|4343.5|4347.5|4346.5|4344|4343.5|0
1636027230000|2021-11-04 12:00:30|4344.5|4343|4344|4342.5|4344.5|4343.5|4342.5|4341.5|0
1636027240000|2021-11-04 12:00:40|4343.5|4343|4342.5|4341.5|4345.5|4345|4342.5|4341.5|0
1636027250000|2021-11-04 12:00:50|4342|4341|4342.5|4341.5|4343|4342|4341.5|4340.5|0
1636027260000|2021-11-04 12:01:00|4343|4342|4343|4342|4343|4342.5|4342.5|4341.5|0
1636027270000|2021-11-04 12:01:10|4343.5|4342.5|4343|4342|4344|4343|4342|4341|0
1636027280000|2021-11-04 12:01:20|4343.5|4342.5|4343|4342|4344|4343.5|4343|4342|0
1636027290000|2021-11-04 12:01:30|4343.5|4342.5|4344|4343.5|4344|4343.5|4343.5|4342.5|0
1636027300000|2021-11-04 12:01:40|4344.5|4344|4343.5|4342.5|4345|4344|4343.5|4342.5|0
1636027310000|2021-11-04 12:01:50|4344|4343|4346|4345|4346|4345.5|4344|4343|0
1636027320000|2021-11-04 12:02:00|4345.5|4344.5|4343.5|4342.5|4345.5|4345|4343.5|4342.5|0
1636027330000|2021-11-04 12:02:10|4344|4343|4345|4344|4345.5|4344.5|4344|4343|0
1636027340000|2021-11-04 12:02:20|4344.5|4343.5|4343|4342.5|4344.5|4343.5|4342.5|4342|0
1636027350000|2021-11-04 12:02:30|4342.5|4342|4342|4341|4342.5|4342|4341|4340|0
1636027360000|2021-11-04 12:02:40|4342.5|4341.5|4343.5|4342.5|4343.5|4343|4342|4341.5|0
1636027370000|2021-11-04 12:02:50|4343|4342|4345|4344|4345.5|4344|4343|4342|0
1636027380000|2021-11-04 12:03:00|4345.5|4343.5|4344|4343|4345.5|4344|4343|4342|0
1636027390000|2021-11-04 12:03:10|4343.5|4342.5|4342|4341|4343.5|4342.5|4342|4341|0
1636027400000|2021-11-04 12:03:20|4341.5|4340.5|4342.5|4341.5|4342.5|4341.5|4341.5|4340.5|0
1636027410000|2021-11-04 12:03:30|4342|4341|4340.5|4340|4342|4341.5|4340.5|4340|0
1636027420000|2021-11-04 12:03:40|4340|4339.5|4339|4338.5|4340|4339.5|4339|4338.5|0
1636027430000|2021-11-04 12:03:50|4339.5|4338|4340.5|4339.5|4340.5|4339.5|4339|4338|0
1636027440000|2021-11-04 12:04:00|4340|4340|4340.5|4339.5|4340.5|4340|4340|4339.5|0
1636027450000|2021-11-04 12:04:10|4340||4340.5||4340.5||4340||0
1636027460000|2021-11-04 12:04:20|4341|4340|4341.5|4340.5|4341.5|4340.5|4341|4340|0
1636027470000|2021-11-04 12:04:30|4341|4340|4340.5|4340|4341|4340|4340|4339.5|0
1636027480000|2021-11-04 12:04:40|4341|4339.5|4340|4339.5|4341|4340.5|4340|4339.5|0
1636027490000|2021-11-04 12:04:50|4340.5|4339|4340|4339|4340.5|4339.5|4339.5|4339|0
1636027500000|2021-11-04 12:05:00|4340.5|4339.5|4341|4340|4341|4340|4340.5|4339.5|0
1636027510000|2021-11-04 12:05:10|4340.5|4340.5|4339.5|4339|4341|4340.5|4339.5|4338.5|0
1636027520000|2021-11-04 12:05:20|4340|4338.5|4340|4339|4340|4339.5|4339.5|4338.5|0
1636027530000|2021-11-04 12:05:30||4339.5||4339.5||4339.5||4339|0
1636027540000|2021-11-04 12:05:40|4340.5|4340|4339|4338|4341|4340|4339|4338|0
1636027550000|2021-11-04 12:05:50|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338.5|0
1636027560000|2021-11-04 12:06:00|4339|4338|4339.5|4338.5|4339.5|4338.5|4338.5|4337.5|0
1636027580000|2021-11-04 12:06:20|4340|4339|4341|4340|4341|4340|4340|4339|0
1636027590000|2021-11-04 12:06:30|4341.5|4340.5|4341|4340.5|4341.5|4340.5|4340.5|4340|0
1636027600000|2021-11-04 12:06:40|4340.5|4340|4340|4339|4340.5|4340.5|4340|4339|0
1636027610000|2021-11-04 12:06:50|4339.5|4338.5|4340|4338.5|4340|4338.5|4339|4338.5|0
1636027620000|2021-11-04 12:07:00|4339.5|4339|4342|4341|4342.5|4341|4339.5|4339|0
1636027630000|2021-11-04 12:07:10|4341.5|4340.5|4341.5|4340.5|4342|4341|4341|4340.5|0
1636027650000|2021-11-04 12:07:30|4341|4341|4342|4341.5|4342|4341.5|4341|4341|0
1636027660000|2021-11-04 12:07:40|4341.5|4341|4341.5|4341|4342|4341|4341.5|4341|0
1636027670000|2021-11-04 12:07:50|4341|4340.5|4341|4340.5|4341.5|4340.5|4340.5|4339.5|0
1636027680000|2021-11-04 12:08:00||4340||4340.5||4340.5||4340|0
1636027690000|2021-11-04 12:08:10|4341.5|4341|4342|4341.5|4342.5|4341.5|4341.5|4341|0
1636027700000|2021-11-04 12:08:20|4341.5|4341|4341.5|4340.5|4341.5|4341|4341.5|4340.5|0
1636027710000|2021-11-04 12:08:30|4341|4340|4341|4340.5|4341.5|4340.5|4341|4340|0
1636027720000|2021-11-04 12:08:40|4340.5|4340|4340.5|4339.5|4340.5|4340.5|4340.5|4339.5|0
1636027730000|2021-11-04 12:08:50|4341|4340|4340.5|4339.5|4341|4340|4340|4339.5|0
1636027740000|2021-11-04 12:09:00|4341|4340|4341.5|4341|4342|4341|4341|4340|0
1636027750000|2021-11-04 12:09:10|4342|4341.5|4343.5|4342.5|4343.5|4342.5|4342|4341.5|0
1636027760000|2021-11-04 12:09:20|4344|4343|4344.5|4343.5|4344.5|4343.5|4344|4342.5|0
1636027770000|2021-11-04 12:09:30|4345|4344.5|4344.5|4344|4345|4344.5|4344.5|4344|0
1636027780000|2021-11-04 12:09:40|4345||4345||4345||4345||0
1636027800000|2021-11-04 12:10:00|4345.5|4344.5|4345|4344.5|4345.5|4344.5|4345|4344|0
1636027810000|2021-11-04 12:10:10|4345.5|4344|4345|4344.5|4345.5|4344.5|4345|4344|0
1636027820000|2021-11-04 12:10:20||4344||4344||4344||4344|0
1636027840000|2021-11-04 12:10:40|4344.5|4343.5|4346|4345|4346|4345.5|4344|4343|0
1636027850000|2021-11-04 12:10:50||4345.5||4345||4345.5||4345|0
1636027860000|2021-11-04 12:11:00|4345.5|4344.5|4346.5|4345.5|4346.5|4345.5|4345.5|4344.5|0
1636027880000|2021-11-04 12:11:20|4347|4346|4347.5|4346|4347.5|4346.5|4347|4346|0
1636027890000|2021-11-04 12:11:30|4347|4345.5|4346.5|4345.5|4347|4345.5|4346.5|4345.5|0
1636027900000|2021-11-04 12:11:40|4347|4345|4345.5|4344.5|4347|4345|4345.5|4344.5|0
1636027910000|2021-11-04 12:11:50|4346|4345|4346.5|4345.5|4346.5|4345.5|4346|4345|0
1636027920000|2021-11-04 12:12:00|4347|4346|4347|4346.5|4347|4346.5|4347|4346|0
1636027930000|2021-11-04 12:12:10|4346.5|4346|4346|4345|4346.5|4346|4345.5|4344.5|0
1636027940000|2021-11-04 12:12:20|4345.5|4344.5|4346|4345|4346|4345|4344.5|4343.5|0
1636027950000|2021-11-04 12:12:30|4346.5|4345.5|4346|4345|4346.5|4345.5|4346|4345|0
1636027960000|2021-11-04 12:12:40|4346.5|4345.5|4347.5|4346.5|4347.5|4347|4346.5|4345.5|0
1636027970000|2021-11-04 12:12:50|4348|4347|4347.5|4347|4348|4347|4347.5|4347|0
1636027980000|2021-11-04 12:13:00|4348||4348||4348||4348||0
1636027990000|2021-11-04 12:13:10|4347.5|4346.5|4347|4346.5|4347.5|4346.5|4347|4346.5|0
1636028020000|2021-11-04 12:13:40|4347.5|4347|4347.5|4347|4348|4347.5|4347.5|4347|0
1636028030000|2021-11-04 12:13:50|4348|4347.5|4348|4347.5|4349|4348|4348|4347.5|0
1636028040000|2021-11-04 12:14:00|4348.5|4347|4348|4347|4348.5|4347.5|4347.5|4347|0
1636028050000|2021-11-04 12:14:10|4348.5|4347.5|4348.5|4347.5|4348.5|4348|4348.5|4347.5|0
1636028060000|2021-11-04 12:14:20|4349|4348|4350|4349|4350|4349.5|4349|4348|0
1636028070000|2021-11-04 12:14:30||4349.5||4349.5||4349.5||4349.5|0
1636028090000|2021-11-04 12:14:50|4349.5|4349|4350|4349|4350|4349|4349.5|4349|0
1636028100000|2021-11-04 12:15:00|4350.5|4349.5|4350|4349|4351|4350.5|4350|4349|0
1636028110000|2021-11-04 12:15:10|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|4350|4349|0
1636028120000|2021-11-04 12:15:20|4351|4350|4351.5|4350.5|4351.5|4350.5|4351|4350|0
1636028130000|2021-11-04 12:15:30|4351|4350|4353|4352.5|4353|4352.5|4350.5|4350|0
1636028140000|2021-11-04 12:15:40|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4351.5|0
1636028150000|2021-11-04 12:15:50||4351.5||4352||4352||4351.5|0
1636028160000|2021-11-04 12:16:00||4351.5||4351.5||4352||4351.5|0
1636028170000|2021-11-04 12:16:10|4352|4351|4352|4351.5|4352|4351.5|4352|4351|0
1636028180000|2021-11-04 12:16:20|4351.5|4351|4350.5|4350|4351.5|4351|4350.5|4350|0
1636028190000|2021-11-04 12:16:30|4351|4349.5|4350.5|4349.5|4351|4350|4350.5|4349.5|0
1636028200000|2021-11-04 12:16:40|4350|4349|4350|4349|4350|4349|4349.5|4349|0
1636028210000|2021-11-04 12:16:50|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|4350.5|4349|0
1636028220000|2021-11-04 12:17:00|4351|4350|4351.5|4350.5|4351.5|4350.5|4350.5|4349.5|0
1636028230000|2021-11-04 12:17:10|4352|4351|4351.5|4350.5|4352|4351|4351|4350.5|0
1636028240000|2021-11-04 12:17:20|4352|4351.5|4352.5|4351.5|4352.5|4351.5|4352|4351.5|0
1636028250000|2021-11-04 12:17:30|4353|4352|4353.5|4352.5|4353.5|4352.5|4353|4352|0
1636028260000|2021-11-04 12:17:40|4353||4353||4353||4353||0
1636028270000|2021-11-04 12:17:50|4352.5|4352|4353|4352|4353.5|4352.5|4352.5|4351.5|0
1636028280000|2021-11-04 12:18:00|4353.5|4352.5|4353|4352|4354|4353|4353|4352|0
1636028300000|2021-11-04 12:18:20|4352.5|4351.5|4351.5|4350.5|4352.5|4351.5|4351.5|4350.5|0
1636028310000|2021-11-04 12:18:30|4351|4350|4351|4350|4351|4350|4350.5|4350|0
1636028330000|2021-11-04 12:18:50|4350.5|4349.5|4350|4348.5|4350.5|4349.5|4349.5|4348.5|0
1636028340000|2021-11-04 12:19:00||4349||4349||4349.5||4348.5|0
1636028360000|2021-11-04 12:19:20|4349.5|4348.5|4349|4348.5|4349.5|4349|4349|4348|0
1636028370000|2021-11-04 12:19:30|4349.5|4349|4350|4349|4350|4349|4349.5|4349|0
1636028380000|2021-11-04 12:19:40|4349.5|4348.5|4349|4347.5|4350|4348.5|4348|4347|0
1636028390000|2021-11-04 12:19:50|4348.5|4347|4348|4347|4348.5|4347|4348|4347|0
1636028400000|2021-11-04 12:20:00|4348.5|4347.5|4348|4347|4348.5|4347.5|4347.5|4346.5|0
1636028420000|2021-11-04 12:20:20|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|0
1636028430000|2021-11-04 12:20:30|4348|4347|4348|4347|4348|4347|4348|4347|0
1636028440000|2021-11-04 12:20:40|4348.5|4347.5|4349|4348|4349.5|4348|4348.5|4347.5|0
1636028450000|2021-11-04 12:20:50||4347.5||4348||4348||4347.5|0
1636028460000|2021-11-04 12:21:00||4347.5||4348||4348||4347.5|0
1636028480000|2021-11-04 12:21:20|4349.5|4348.5|4350|4349|4350|4349|4349.5|4348.5|0
1636028500000|2021-11-04 12:21:40|4349.5|4349.5|4349|4348|4349.5|4349.5|4349|4348|0
1636028510000|2021-11-04 12:21:50|4348.5|4347.5|4348.5|4347.5|4348.5|4348|4348.5|4347.5|0
1636028520000|2021-11-04 12:22:00|4349|4348|4349|4348.5|4349|4348.5|4349|4348|0
1636028530000|2021-11-04 12:22:10|4349.5|4348|4349.5|4349|4349.5|4349|4349.5|4348|0
1636028540000|2021-11-04 12:22:20||4348.5||4348.5||4348.5||4348.5|0
1636028550000|2021-11-04 12:22:30|4349|4348|4349|4348|4349|4348|4348.5|4348|0
1636028560000|2021-11-04 12:22:40|4348.5||4349||4349||4348.5||0
1636028570000|2021-11-04 12:22:50|4348.5|4347.5|4346|4345.5|4348.5|4347.5|4346|4345|0
1636028580000|2021-11-04 12:23:00|4346.5|4346|4346.5|4345.5|4346.5|4346|4346|4345.5|0
1636028590000|2021-11-04 12:23:10|4346|4345|4346|4345|4346|4345|4345.5|4344.5|0
1636028600000|2021-11-04 12:23:20|4345.5|4344.5|4345.5|4344.5|4346|4344.5|4345.5|4344.5|0
1636028610000|2021-11-04 12:23:30|4345||4345||4345.5||4345||0
1636028620000|2021-11-04 12:23:40|4344.5|4344|4344|4343|4344.5|4344|4344|4343|0
1636028630000|2021-11-04 12:23:50|4343.5||4344||4344||4343.5||0
1636028640000|2021-11-04 12:24:00|4344.5|4343.5|4344.5|4343.5|4344.5|4344|4344.5|4343.5|0
1636028650000|2021-11-04 12:24:10|4345|4344|4345|4344|4345|4344|4345|4344|0
1636028660000|2021-11-04 12:24:20|4345.5|4344.5|4346|4345|4346|4345|4345.5|4344.5|0
1636028670000|2021-11-04 12:24:30|4345.5|4344.5|4345|4344|4345.5|4344.5|4345|4344|0
1636028680000|2021-11-04 12:24:40|4344.5|4343.5|4345|4344|4345|4344|4344|4343.5|0
1636028690000|2021-11-04 12:24:50|4344.5|4343.5|4344.5|4343.5|4344.5|4343.5|4344.5|4343|0
1636028710000|2021-11-04 12:25:10|4345|4344|4346|4345|4346|4345|4345|4344|0
1636028740000|2021-11-04 12:25:40|4345.5|4344.5|4344.5|4344|4345.5|4344.5|4344.5|4344|0
1636028750000|2021-11-04 12:25:50|4345|4344.5|4345|4344|4345.5|4344.5|4345|4344|0
1636028760000|2021-11-04 12:26:00|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|4345|4344.5|0
1636028770000|2021-11-04 12:26:10|4345|4344|4344.5|4344|4345|4344|4344.5|4344|0
1636028780000|2021-11-04 12:26:20|4345||4345||4345||4345||0
1636028790000|2021-11-04 12:26:30|4345.5|4344.5|4347|4346|4348.5|4348|4345.5|4344.5|0
1636028800000|2021-11-04 12:26:40||4345.5||4346||4346||4345.5|0
1636028810000|2021-11-04 12:26:50|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|4345.5|4344.5|0
1636028820000|2021-11-04 12:27:00||4345||4345||4345||4345|0
1636028830000|2021-11-04 12:27:10|4346|4345.5|4346|4345.5|4346|4345.5|4346|4345.5|0
1636028840000|2021-11-04 12:27:20|4346.5||4347||4347||4346.5||0
1636028850000|2021-11-04 12:27:30||4346||4346||4346.5||4346|0
1636028860000|2021-11-04 12:27:40|4346.5||4346.5||4346.5||4346.5||0
1636028870000|2021-11-04 12:27:50|4347|4345.5|4347|4346|4347|4346|4346.5|4345.5|0
1636028880000|2021-11-04 12:28:00|4347.5|4346.5|4347.5|4347|4347.5|4347|4347.5|4346.5|0
1636028890000|2021-11-04 12:28:10|4348||4348||4348||4347.5||0
1636028910000|2021-11-04 12:28:30|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|0
1636028920000|2021-11-04 12:28:40|4349|4348|4349|4348|4349|4348|4349|4348|0
1636028930000|2021-11-04 12:28:50|4349.5|4348.5|4350|4349|4350|4349|4349.5|4348.5|0
1636028940000|2021-11-04 12:29:00|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348|0
1636028950000|2021-11-04 12:29:10||4348||4348||4348||4348|0
1636028960000|2021-11-04 12:29:20|4349|4348.5|4348|4347|4349|4348.5|4348|4347|0
1636028980000|2021-11-04 12:29:40|4347.5|4346.5|4347.5|4347|4347.5|4347|4347.5|4346.5|0
1636028990000|2021-11-04 12:29:50|4347|4346|4347|4346|4347|4346|4347|4346|0
1636029000000|2021-11-04 12:30:00|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|0
1636029010000|2021-11-04 12:30:10|4348|4347|4348.5|4347.5|4348.5|4347.5|4348|4347|0
1636029020000|2021-11-04 12:30:20||4347||4347.5||4347.5||4347|0
1636029030000|2021-11-04 12:30:30|4348|4347|4347.5|4347|4348|4347.5|4347.5|4347|0
1636029040000|2021-11-04 12:30:40|4348||4347.5||4348||4347.5||0
1636029050000|2021-11-04 12:30:50|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347.5|0
1636029060000|2021-11-04 12:31:00|4347.5|4347|4348|4346.5|4348|4347|4347.5|4346.5|0
1636029070000|2021-11-04 12:31:10|4347.5|4347|4347.5|4346.5|4347.5|4347|4347.5|4346|0
1636029080000|2021-11-04 12:31:20|4347|4346|4347|4346.5|4347|4346.5|4347|4346|0
1636029090000|2021-11-04 12:31:30||4346||4346||4346||4346|0
1636029110000|2021-11-04 12:31:50|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|4346|4345.5|0
1636029120000|2021-11-04 12:32:00|4346|4345|4346|4345|4346|4345.5|4345.5|4345|0
1636029130000|2021-11-04 12:32:10|4345.5|4344.5|4345.5|4345|4345.5|4345|4345.5|4344.5|0
1636029140000|2021-11-04 12:32:20|4346||4346||4346||4346||0
1636029150000|2021-11-04 12:32:30|4345.5|4344.5|4346|4345.5|4346|4345.5|4345.5|4344.5|0
1636029160000|2021-11-04 12:32:40|4346.5|4346|4347|4346|4347|4346.5|4346|4346|0
1636029170000|2021-11-04 12:32:50|4346.5|4345.5|4346.5|4345.5|4346.5|4346|4346.5|4345.5|0
1636029180000|2021-11-04 12:33:00|4346|4346|4348|4347|4348|4347|4346|4345.5|0
1636029190000|2021-11-04 12:33:10|4347.5|4346.5|4347.5|4346.5|4347.5|4347|4347|4346.5|0
1636029200000|2021-11-04 12:33:20||4347||4347||4347||4347|0
1636029210000|2021-11-04 12:33:30|4348|4346.5|4347.5|4346.5|4348.5|4346.5|4347.5|4346.5|0
1636029220000|2021-11-04 12:33:40|4347|4347|4348|4347.5|4348|4347.5|4347|4347|0
1636029240000|2021-11-04 12:34:00|4348.5|4348|4348.5|4347.5|4348.5|4348|4348.5|4347.5|0
1636029260000|2021-11-04 12:34:20|4348||4348.5||4348.5||4348||0
1636029270000|2021-11-04 12:34:30|4349|4348|4349|4348|4349|4348|4349|4348|0
1636029280000|2021-11-04 12:34:40|4349.5|4348.5|4349|4348|4349.5|4348.5|4349|4348|0
1636029290000|2021-11-04 12:34:50|4348.5|4349|4349.5|4348.5|4349.5|4349|4348.5|4348.5|0
1636029300000|2021-11-04 12:35:00|4349|4348|4348.5|4348|4349|4348|4348.5|4348|0
1636029310000|2021-11-04 12:35:10|4349|4347.5|4348|4347|4349|4347.5|4347.5|4347|0
1636029320000|2021-11-04 12:35:20|4348.5|4347.5|4348|4347|4348.5|4348|4348|4347|0
1636029340000|2021-11-04 12:35:40|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|0
1636029380000|2021-11-04 12:36:20|4348|4347|4348|4347|4348|4347|4348|4347|0
1636029390000|2021-11-04 12:36:30||4347.5||4347.5||4347.5||4347.5|0
1636029400000|2021-11-04 12:36:40|4348.5|4348|4348.5|4347.5|4349|4348.5|4348|4347.5|0
1636029410000|2021-11-04 12:36:50|4349|4348|4349|4348|4349|4348|4349|4348|0
1636029420000|2021-11-04 12:37:00|4348.5|4347.5|4348|4347|4348.5|4347.5|4348|4347|0
1636029440000|2021-11-04 12:37:20|4348.5|4347.5|4348.5|4347.5|4348.5|4348|4348|4347.5|0
1636029450000|2021-11-04 12:37:30|4348|4347|4348|4347.5|4348|4347.5|4347.5|4346.5|0
1636029460000|2021-11-04 12:37:40|4348.5|4347|4346.5|4345.5|4348.5|4347|4346|4345|0
1636029480000|2021-11-04 12:38:00|4346|4345|4346|4345|4346|4345|4345.5|4345|0
1636029490000|2021-11-04 12:38:10||4345.5||4345.5||4345.5||4345.5|0
1636029500000|2021-11-04 12:38:20|4347|4346.5|4345.5|4345|4347|4346.5|4345.5|4344.5|0
1636029510000|2021-11-04 12:38:30|4346.5|4346|4345.5|4344.5|4347|4346|4345|4344.5|0
1636029520000|2021-11-04 12:38:40|4346|4345|4347.5|4346.5|4348|4347|4346|4345|0
1636029530000|2021-11-04 12:38:50|4348|4346|4347|4346|4348|4346|4347|4346|0
1636029550000|2021-11-04 12:39:10|4347.5|4346.5|4346.5|4346|4347.5|4346.5|4346.5|4346|0
1636029560000|2021-11-04 12:39:20|4347|4346.5|4347|4346.5|4347.5|4346.5|4347|4346.5|0
1636029570000|2021-11-04 12:39:30|4347.5|4347|4348.5|4347.5|4348.5|4347.5|4347|4347|0
1636029580000|2021-11-04 12:39:40|4348||4348||4348||4348||0
1636029600000|2021-11-04 12:40:00|4347.5|4347|4347.5|4346.5|4347.5|4347.5|4347|4346.5|0
1636029610000|2021-11-04 12:40:10|4347|4346|4347.5|4346.5|4347.5|4346.5|4347|4346|0
1636029620000|2021-11-04 12:40:20|4347|4346|4346.5|4345.5|4347|4346|4345.5|4345|0
1636029630000|2021-11-04 12:40:30|4346|4345|4346|4345|4346|4345|4345.5|4345|0
1636029650000|2021-11-04 12:40:50||4345.5||4345.5||4345.5||4345.5|0
1636029660000|2021-11-04 12:41:00|4346.5|4346|4347|4346|4347|4346|4346.5|4346|0
1636029670000|2021-11-04 12:41:10|4347.5|4346.5|4347.5|4347|4347.5|4347|4347.5|4346.5|0
1636029690000|2021-11-04 12:41:30|4347|4346.5|4347.5|4347|4347.5|4347|4346.5|4345.5|0
1636029700000|2021-11-04 12:41:40|4347|4346.5|4347|4346|4347|4346.5|4347|4346|0
1636029720000|2021-11-04 12:42:00||4346.5||4346.5||4346.5||4346.5|0
1636029730000|2021-11-04 12:42:10|4346.5|4346|4346|4344.5|4346.5|4346|4346|4344.5|0
1636029740000|2021-11-04 12:42:20||4345||4345||4345.5||4345|0
1636029750000|2021-11-04 12:42:30|4345.5|4344.5|4344.5|4343.5|4345.5|4344.5|4344.5|4343.5|0
1636029770000|2021-11-04 12:42:50|4344||4344||4344||4344||0
1636029780000|2021-11-04 12:43:00|4343.5|4343|4343.5|4342.5|4343.5|4343|4343.5|4342.5|0
1636029790000|2021-11-04 12:43:10|4344|4343|4344|4343|4344|4343.5|4344|4343|0
1636029810000|2021-11-04 12:43:30||4342.5||4343||4343||4342.5|0
1636029830000|2021-11-04 12:43:50|4343.5|4342.5|4343|4342.5|4343.5|4342.5|4342.5|4342|0
1636029840000|2021-11-04 12:44:00||4342||4342||4342||4342|0
1636029850000|2021-11-04 12:44:10|4343.5|4342.5|4343.5|4343|4343.5|4343|4343.5|4342|0
1636029860000|2021-11-04 12:44:20||4342.5||4342.5||4342.5||4342|0
1636029870000|2021-11-04 12:44:30|4344|4343|4344|4343|4344.5|4343.5|4344|4343|0
1636029910000|2021-11-04 12:45:10|4343.5|4343.5|4344.5|4343.5|4344.5|4343.5|4343.5|4343.5|0
1636029920000|2021-11-04 12:45:20|4345|4344|4346|4345|4346|4345|4345|4344|0
1636029930000|2021-11-04 12:45:30|4345.5|4344.5|4345.5|4345|4346|4345|4345.5|4344.5|0
1636029950000|2021-11-04 12:45:50|4345|4344.5|4345|4344.5|4345|4344.5|4344.5|4344|0
1636029960000|2021-11-04 12:46:00|4344.5|4344|4344.5|4343.5|4344.5|4344|4344|4343.5|0
1636029990000|2021-11-04 12:46:30|4345|4344|4345|4344|4345|4344.5|4345|4344|0
1636030000000|2021-11-04 12:46:40|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|0
1636030010000|2021-11-04 12:46:50||4345||4344.5||4345||4344.5|0
1636030030000|2021-11-04 12:47:10|4346|4345|4346.5|4345.5|4346.5|4345.5|4346|4345|0
1636030040000|2021-11-04 12:47:20|4347|4346|4347.5|4347|4348|4347|4347|4346|0
1636030050000|2021-11-04 12:47:30|4347|4346.5|4347|4346|4347|4346.5|4346.5|4346|0
1636030060000|2021-11-04 12:47:40|4346.5||4346.5||4346.5||4346.5||0
1636030070000|2021-11-04 12:47:50|4346|4345.5|4347.5|4346.5|4347.5|4347|4346|4345|0
1636030080000|2021-11-04 12:48:00|4348|4347|4348.5|4347.5|4348.5|4347.5|4348|4347|0
1636030090000|2021-11-04 12:48:10|4348|4347|4348|4347|4348|4347.5|4348|4347|0
1636030100000|2021-11-04 12:48:20||4347.5||4347.5||4347.5||4347.5|0
1636030110000|2021-11-04 12:48:30|4347.5|4347|4347.5|4346.5|4347.5|4347|4347.5|4346.5|0
1636030120000|2021-11-04 12:48:40|4347|4346|4346.5|4346|4347|4346.5|4346.5|4346|0
1636030130000|2021-11-04 12:48:50|4347|4346.5|4347|4346|4347.5|4346.5|4347|4346|0
1636030140000|2021-11-04 12:49:00|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|0
1636030150000|2021-11-04 12:49:10|4347||4347.5||4347.5||4347||0
1636030160000|2021-11-04 12:49:20|4347|4346|4346.5|4346|4347|4346|4346.5|4346|0
1636030170000|2021-11-04 12:49:30|4346|4345.5|4346|4345|4346|4345.5|4346|4345|0
1636030180000|2021-11-04 12:49:40|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|0
1636030190000|2021-11-04 12:49:50||4345||4345.5||4345.5||4345|0
1636030200000|2021-11-04 12:50:00|4346||4346.5||4346.5||4346||0
1636030210000|2021-11-04 12:50:10|4346|4345|4345.5|4345|4346|4345|4345.5|4344.5|0
1636030220000|2021-11-04 12:50:20||4344.5||4345||4345||4344.5|0
1636030230000|2021-11-04 12:50:30|4345|4344.5|4345|4344.5|4345|4344.5|4344.5|4344|0
1636030240000|2021-11-04 12:50:40|4345.5|4345|4346|4345|4346|4345|4345.5|4345|0
1636030250000|2021-11-04 12:50:50|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|4346|4345.5|0
1636030260000|2021-11-04 12:51:00|4346||4346||4346||4346||0
1636030270000|2021-11-04 12:51:10|4346.5||4346.5||4346.5||4346.5||0
1636030300000|2021-11-04 12:51:40|4346|4345|4345.5|4345|4346|4345|4345.5|4344.5|0
1636030310000|2021-11-04 12:51:50|4346|4345.5|4346|4345.5|4346|4345.5|4346|4345.5|0
1636030330000|2021-11-04 12:52:10|4345.5|4345|4345|4344.5|4345.5|4345|4345|4344|0
1636030340000|2021-11-04 12:52:20|4345.5|4345|4346|4345.5|4346|4345.5|4345.5|4345|0
1636030350000|2021-11-04 12:52:30|4346.5|4346|4346|4345.5|4347|4346|4346|4345.5|0
1636030360000|2021-11-04 12:52:40|4346.5||4346.5||4346.5||4346.5||0
1636030370000|2021-11-04 12:52:50|4347||4346.5||4347||4346.5||0
1636030380000|2021-11-04 12:53:00|4346|4345|4346.5|4345.5|4346.5|4345.5|4345.5|4345|0
1636030390000|2021-11-04 12:53:10|4346|4345|4346|4345|4346|4345|4346|4345|0
1636030400000|2021-11-04 12:53:20|4346.5||4345.5||4346.5||4345.5||0
1636030410000|2021-11-04 12:53:30|4346|4345.5|4346.5|4345.5|4346.5|4345.5|4346|4345.5|0
1636030440000|2021-11-04 12:54:00|4347|4346|4347.5|4346.5|4347.5|4347|4347|4346|0
1636030450000|2021-11-04 12:54:10||4347||4347||4347||4347|0
1636030460000|2021-11-04 12:54:20|4348|4347.5|4348.5|4347.5|4348.5|4347.5|4348|4347|0
1636030470000|2021-11-04 12:54:30|4349|4348|4349|4348|4349|4348|4348|4347.5|0
1636030480000|2021-11-04 12:54:40|4348.5|4347.5|4348.5|4347.5|4349|4348|4348|4346.5|0
1636030490000|2021-11-04 12:54:50|4348|4347|4348|4347|4348|4347|4348|4347|0
1636030500000|2021-11-04 12:55:00||4347.5||4347.5||4347.5||4347.5|0
1636030510000|2021-11-04 12:55:10|4347.5|4347|4348|4347|4348.5|4347.5|4347.5|4347|0
1636030520000|2021-11-04 12:55:20|4347.5|4346.5|4347|4346.5|4347.5|4346.5|4346.5|4346|0
1636030530000|2021-11-04 12:55:30|4347.5|4347|4347.5|4346.5|4347.5|4347|4347.5|4346.5|0
1636030540000|2021-11-04 12:55:40|4348|4347|4349|4348|4349|4348.5|4348|4347|0
1636030550000|2021-11-04 12:55:50|4349.5|4348.5|4348.5|4347.5|4349.5|4348.5|4348.5|4347.5|0
1636030560000|2021-11-04 12:56:00||4348||4347.5||4348||4347.5|0
1636030570000|2021-11-04 12:56:10|4348|4347|4346|4345.5|4348.5|4347.5|4346|4345.5|0
1636030580000|2021-11-04 12:56:20|4346.5|4346|4347|4346|4347|4346|4346|4346|0
1636030590000|2021-11-04 12:56:30|4347.5|4346.5|4347.5|4346|4347.5|4346.5|4347.5|4346|0
1636030600000|2021-11-04 12:56:40||4346.5||4346.5||4346.5||4346.5|0
1636030620000|2021-11-04 12:57:00|4347|4346|4346.5|4346|4347|4346|4346.5|4346|0
1636030630000|2021-11-04 12:57:10|4347||4347||4347||4347||0
1636030650000|2021-11-04 12:57:30|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|4347|4346|0
1636030670000|2021-11-04 12:57:50|4347|4347|4346.5|4345.5|4347.5|4347|4346.5|4345.5|0
1636030680000|2021-11-04 12:58:00|4346|4345|4346.5|4346|4346.5|4346|4345.5|4344.5|0
1636030690000|2021-11-04 12:58:10|4347|4346.5|4347|4346|4347|4346.5|4347|4346|0
1636030700000|2021-11-04 12:58:20|4346.5||4346.5||4346.5||4346.5||0
1636030720000|2021-11-04 12:58:40|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|0
1636030730000|2021-11-04 12:58:50|4347.5|4347|4348|4347|4348|4347|4347.5|4347|0
1636030740000|2021-11-04 12:59:00|4347.5|4346.5|4347.5|4347|4347.5|4347|4347.5|4346.5|0
1636030750000|2021-11-04 12:59:10|4347|4346.5|4347|4346|4347|4346.5|4347|4346|0
1636030770000|2021-11-04 12:59:30|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|0
1636030790000|2021-11-04 12:59:50|4346.5|4346|4347|4346|4347.5|4346.5|4346.5|4346|0
1636030800000|2021-11-04 13:00:00|4347.5|4346.5|4346|4345|4347.5|4346.5|4346|4345|0
1636030810000|2021-11-04 13:00:10|4346.5|4345.5|4347.5|4346.5|4347.5|4346.5|4346.5|4345.5|0
1636030820000|2021-11-04 13:00:20|4347|4346|4347.5|4347|4347.5|4347|4346.5|4346|0
1636030830000|2021-11-04 13:00:30||4346.5||4346.5||4346.5||4346.5|0
1636030840000|2021-11-04 13:00:40|4347|4346|4347.5|4346.5|4347.5|4346.5|4346.5|4345.5|0
1636030850000|2021-11-04 13:00:50|4348|4347|4348.5|4347.5|4348.5|4347.5|4348|4347|0
1636030860000|2021-11-04 13:01:00|4349|4348|4349.5|4348.5|4349.5|4348.5|4349|4348|0
1636030880000|2021-11-04 13:01:20|4350|4349|4350|4349|4350|4349|4349.5|4349|0
1636030890000|2021-11-04 13:01:30|4350.5|4349.5|4350.5|4349.5|4351|4350|4350.5|4349.5|0
1636030900000|2021-11-04 13:01:40|4350|4349|4349.5|4348|4350|4349|4349|4348|0
1636030910000|2021-11-04 13:01:50|4349|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348|0
1636030920000|2021-11-04 13:02:00|4349|4348|4348|4347|4349|4348|4348|4346.5|0
1636030950000|2021-11-04 13:02:30|4348.5|4347.5|4348.5|4347.5|4349|4348|4348.5|4347.5|0
1636030960000|2021-11-04 13:02:40|4349|4348|4348.5|4348|4349|4348|4348.5|4348|0
1636030970000|2021-11-04 13:02:50|4348|4347.5|4348|4347|4348|4347.5|4348|4347|0
1636030980000|2021-11-04 13:03:00|4347.5|4346.5|4347.5|4346.5|4347.5|4347|4347.5|4346.5|0
1636030990000|2021-11-04 13:03:10|4348|4347|4348|4347|4348|4347|4348|4347|0
1636031000000|2021-11-04 13:03:20|4347.5|4346.5|4347|4346|4347.5|4347|4347|4346|0
1636031010000|2021-11-04 13:03:30|4346.5|4346.5|4347|4346.5|4347.5|4347|4346.5|4346.5|0
1636031020000|2021-11-04 13:03:40|4347.5|4347|4347|4346|4348|4347|4347|4346|0
1636031030000|2021-11-04 13:03:50|4346.5|4345.5|4345|4344|4346.5|4345.5|4345|4344|0
1636031040000|2021-11-04 13:04:00|4344.5|4343.5|4344|4343.5|4344.5|4343.5|4344|4343|0
1636031050000|2021-11-04 13:04:10|4344.5|4344|4345|4344|4345|4344|4344.5|4343.5|0
1636031060000|2021-11-04 13:04:20|4344.5|4343.5|4345|4344|4345|4344.5|4344.5|4343.5|0
1636031070000|2021-11-04 13:04:30|4345.5|4344.5|4346.5|4345.5|4346.5|4345.5|4345.5|4344.5|0
1636031080000|2021-11-04 13:04:40|4347|4346|4348.5|4347.5|4348.5|4347.5|4347|4346|0
1636031090000|2021-11-04 13:04:50|4349|4348|4348.5|4348|4349|4348|4348.5|4348|0
1636031100000|2021-11-04 13:05:00|4348|4347.5|4347|4346|4348.5|4347.5|4347|4346|0
1636031110000|2021-11-04 13:05:10|4347.5|4346.5|4348.5|4347|4348.5|4347.5|4347|4346|0
1636031120000|2021-11-04 13:05:20|4348|4346.5|4347|4346|4348|4346.5|4347|4346|0
1636031130000|2021-11-04 13:05:30|4347.5|4346.5|4348.5|4347.5|4348.5|4347.5|4347|4346.5|0
1636031140000|2021-11-04 13:05:40|4348||4348||4348.5||4348||0
1636031150000|2021-11-04 13:05:50||4347||4347||4347.5||4347|0
1636031160000|2021-11-04 13:06:00|4347.5|4347.5|4348|4347|4348.5|4347.5|4347.5|4347|0
1636031170000|2021-11-04 13:06:10||4347.5||4347||4347.5||4347|0
1636031190000|2021-11-04 13:06:30|4347.5|4346.5|4347|4346.5|4347.5|4346.5|4347|4346.5|0
1636031200000|2021-11-04 13:06:40|4347.5|4347|4348|4347|4348|4347.5|4347|4347|0
1636031210000|2021-11-04 13:06:50|4348.5|4347.5|4350|4349.5|4350|4349.5|4348.5|4347.5|0
1636031220000|2021-11-04 13:07:00|4350.5|4349|4351|4350|4351.5|4350.5|4350.5|4349|0
1636031230000|2021-11-04 13:07:10|4351.5|4350.5|4351.5|4351|4351.5|4351|4351.5|4350.5|0
1636031240000|2021-11-04 13:07:20|4351|4350.5|4351|4349.5|4351|4350.5|4351|4349.5|0
1636031250000|2021-11-04 13:07:30|4350.5||4350.5||4350.5||4350.5||0
1636031260000|2021-11-04 13:07:40|4350||4350.5||4350.5||4350||0
1636031270000|2021-11-04 13:07:50|4351|4350|4351.5|4350.5|4352|4351|4351|4350|0
1636031280000|2021-11-04 13:08:00|4351||4351||4351.5||4351||0
1636031290000|2021-11-04 13:08:10|4351.5|4350|4352.5|4351.5|4352.5|4351.5|4351.5|4350|0
1636031300000|2021-11-04 13:08:20|4352|4351|4351.5|4350.5|4352.5|4351|4351.5|4350.5|0
1636031310000|2021-11-04 13:08:30|4353|4352.5|4353.5|4353|4353.5|4353|4353|4352.5|0
1636031320000|2021-11-04 13:08:40|4353|4352.5|4354|4353|4354|4353.5|4353|4352.5|0
1636031330000|2021-11-04 13:08:50||4353.5||4353||4353.5||4353|0
1636031340000|2021-11-04 13:09:00||4353.5||4353||4353.5||4353|0
1636031350000|2021-11-04 13:09:10|4354.5|4353.5|4355|4354|4355|4354.5|4354|4353.5|0
1636031370000|2021-11-04 13:09:30|4354.5|4353.5|4355|4354.5|4355|4354.5|4354|4353.5|0
1636031380000|2021-11-04 13:09:40|4355.5|4355|4355.5|4354|4355.5|4355|4355|4354|0
1636031390000|2021-11-04 13:09:50|4355|4354.5|4355.5|4354.5|4355.5|4354.5|4354.5|4354.5|0
1636031400000|2021-11-04 13:10:00|4355|4354|4355|4354|4355|4354|4354.5|4354|0
1636031410000|2021-11-04 13:10:10|4354.5|4353.5|4354.5|4353.5|4354.5|4353.5|4354.5|4353.5|0
1636031420000|2021-11-04 13:10:20||4353||4353.5||4353.5||4353|0
1636031430000|2021-11-04 13:10:30||4353||4353.5||4353.5||4353|0
1636031440000|2021-11-04 13:10:40|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|0
1636031450000|2021-11-04 13:10:50|4354|4353.5|4353.5|4353|4354|4353.5|4353.5|4353|0
1636031460000|2021-11-04 13:11:00|4353|4352.5|4353.5|4352|4353.5|4352.5|4352.5|4351.5|0
1636031470000|2021-11-04 13:11:10||4352.5||4352.5||4352.5||4352.5|0
1636031480000|2021-11-04 13:11:20|4353|4352|4352.5|4351.5|4353|4352|4352.5|4351.5|0
1636031490000|2021-11-04 13:11:30|4352|4351|4353|4352|4353|4352|4352|4351|0
1636031500000|2021-11-04 13:11:40|4353.5|4352.5|4353.5|4352.5|4353.5|4352.5|4353.5|4352.5|0
1636031520000|2021-11-04 13:12:00|4353||4353||4353.5||4353||0
1636031540000|2021-11-04 13:12:20|4353.5||4353.5||4353.5||4353||0
1636031560000|2021-11-04 13:12:40||4353||4353||4353||4353|0
1636031570000|2021-11-04 13:12:50|4354|4353.5|4354.5|4353.5|4354.5|4353.5|4353.5|4353|0
1636031580000|2021-11-04 13:13:00|4355|4354|4355|4354|4355|4354|4355|4354|0
1636031610000|2021-11-04 13:13:30|4354.5|4353.5|4354.5|4354|4354.5|4354|4354.5|4353.5|0
1636031620000|2021-11-04 13:13:40|4355|4353.5|4355|4354.5|4355|4354.5|4355|4353.5|0
1636031630000|2021-11-04 13:13:50|4355.5|4354|4355.5|4355|4355.5|4355|4355|4354|0
1636031640000|2021-11-04 13:14:00|4355|4354.5|4356|4355.5|4356|4355.5|4355|4354.5|0
1636031650000|2021-11-04 13:14:10|4355.5|4355|4356|4355|4356|4355|4355.5|4355|0
1636031670000|2021-11-04 13:14:30|4356.5|4355.5|4357|4356|4357|4356|4356.5|4355.5|0
1636031690000|2021-11-04 13:14:50|4356.5|4355.5|4356.5|4355.5|4356.5|4355.5|4356.5|4355|0
1636031700000|2021-11-04 13:15:00|4357|4356|4357.5|4357|4357.5|4357|4357|4356|0
1636031710000|2021-11-04 13:15:10||4356.5||4356.5||4356.5||4356.5|0
1636031720000|2021-11-04 13:15:20||4357||4357||4357||4357|0
1636031730000|2021-11-04 13:15:30|4358|4357.5|4358.5|4358|4359|4358.5|4358|4357.5|0
1636031740000|2021-11-04 13:15:40|4359|4357.5|4359|4358|4359|4358|4359|4357.5|0
1636031750000|2021-11-04 13:15:50|4358.5|4357.5|4359|4358|4359|4358|4358.5|4357.5|0
1636031760000|2021-11-04 13:16:00|4358.5|4357.5|4359.5|4359|4359.5|4359|4358.5|4357.5|0
1636031770000|2021-11-04 13:16:10|4360|4358.5|4360|4359|4360|4359.5|4360|4358.5|0
1636031780000|2021-11-04 13:16:20|4359.5||4359.5||4359.5||4359.5||0
1636031790000|2021-11-04 13:16:30|4358.5|4358.5|4358.5|4357.5|4358.5|4358.5|4358.5|4357.5|0
1636031810000|2021-11-04 13:16:50|4359|4358|4361.5|4360.5|4362|4361|4358.5|4358|0
1636031830000|2021-11-04 13:17:10|4361|4360|4361.5|4361|4361.5|4361|4361|4360|0
1636031860000|2021-11-04 13:17:40|4361|4360.5|4360.5|4360|4361|4360.5|4360.5|4360|0
1636031870000|2021-11-04 13:17:50|4361|4360.5|4362|4361|4362|4361.5|4361|4360.5|0
1636031880000|2021-11-04 13:18:00|4362.5|4361.5|4362.5|4362|4362.5|4362|4362.5|4361.5|0
1636031890000|2021-11-04 13:18:10|4363|4362.5|4366|4365|4366.5|4366|4363|4362.5|0
1636031900000|2021-11-04 13:18:20|4366.5|4365.5|4366.5|4365.5|4367|4366.5|4366.5|4365.5|0
1636031910000|2021-11-04 13:18:30|4367|4366|4368|4367|4368|4367.5|4367|4366|0
1636031920000|2021-11-04 13:18:40|4368.5|4368|4369|4368.5|4369.5|4369|4368.5|4367|0
1636031930000|2021-11-04 13:18:50|4369.5|4369|4369.5|4368.5|4369.5|4369|4369.5|4368.5|0
1636031940000|2021-11-04 13:19:00|4370|4369|4372.5|4371.5|4373.5|4373|4370|4369|0
1636031950000|2021-11-04 13:19:10|4373|4372|4373|4372|4373.5|4372.5|4372.5|4371.5|0
1636031960000|2021-11-04 13:19:20|4372.5|4372.5|4372|4371.5|4373|4372.5|4372|4371.5|0
1636031970000|2021-11-04 13:19:30|4372.5|4371|4372.5|4371.5|4372.5|4371.5|4372|4371|0
1636031980000|2021-11-04 13:19:40|4372|4371|4372|4371|4372.5|4371.5|4372|4371|0
1636031990000|2021-11-04 13:19:50|4371|4370.5|4371.5|4370.5|4371.5|4371|4371|4370.5|0
1636032000000|2021-11-04 13:20:00|4371|4371|4371|4370.5|4372|4371|4370.5|4370|0
1636032010000|2021-11-04 13:20:10|4371.5|4371|4372|4371|4372|4371.5|4371.5|4371|0
1636032020000|2021-11-04 13:20:20||4371.5||4371.5||4371.5||4371.5|0
1636032030000|2021-11-04 13:20:30||4371||4371||4371.5||4371|0
1636032050000|2021-11-04 13:20:50||4371.5||4371.5||4371.5||4371|0
1636032060000|2021-11-04 13:21:00|4371.5|4371|4371|4370|4371.5|4371|4371|4370|0
1636032090000|2021-11-04 13:21:30|4371.5|4370.5|4371.5|4371|4371.5|4371|4371.5|4370.5|0
1636032110000|2021-11-04 13:21:50||4370.5||4371||4371||4370.5|0
1636032120000|2021-11-04 13:22:00|4371|4370.5|4372|4371|4372|4371.5|4371|4370|0
1636032130000|2021-11-04 13:22:10|4371.5|4370.5|4370.5|4370|4371.5|4371|4370.5|4370|0
1636032140000|2021-11-04 13:22:20|4371|4370.5|4371|4370.5|4371.5|4370.5|4371|4370.5|0
1636032150000|2021-11-04 13:22:30|4371.5|4370|4371|4370|4371.5|4370|4371|4370|0
1636032160000|2021-11-04 13:22:40|4370.5|4369.5|4370.5|4370|4370.5|4370|4370|4369.5|0
1636032170000|2021-11-04 13:22:50||4369.5||4369.5||4370||4369.5|0
1636032190000|2021-11-04 13:23:10|4370|4369|4370|4369|4370|4369.5|4369.5|4368.5|0
1636032200000|2021-11-04 13:23:20|4369.5|4368.5|4370|4369.5|4370.5|4369.5|4368.5|4367.5|0
1636032220000|2021-11-04 13:23:40|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4368.5|0
1636032230000|2021-11-04 13:23:50|4370|4369.5|4372.5|4372|4372.5|4372|4370|4369.5|0
1636032240000|2021-11-04 13:24:00|4373|4371.5|4372.5|4371.5|4373|4372.5|4372|4371.5|0
1636032250000|2021-11-04 13:24:10|4372|4371|4371|4370.5|4372|4371.5|4371|4370|0
1636032260000|2021-11-04 13:24:20|4370.5|4370|4368.5|4367.5|4370.5|4370|4368|4367|0
1636032270000|2021-11-04 13:24:30|4368|4367|4368|4367|4368|4367|4368|4367|0
1636032280000|2021-11-04 13:24:40|4367.5|4366.5|4366|4365|4367.5|4366.5|4366|4365|0
1636032290000|2021-11-04 13:24:50|4366.5|4365.5|4366.5|4365.5|4366.5|4365.5|4366.5|4365.5|0
1636032300000|2021-11-04 13:25:00|4366|4365|4365.5|4365|4366|4365|4365|4363.5|0
1636032310000|2021-11-04 13:25:10|4366|4365.5|4365|4364.5|4366.5|4365.5|4365|4364.5|0
1636032320000|2021-11-04 13:25:20|4365.5|4365|4367|4366.5|4367.5|4366.5|4365.5|4365|0
1636032330000|2021-11-04 13:25:30||4366||4366||4366||4366|0
1636032340000|2021-11-04 13:25:40|4367.5|4366.5|4367.5|4367|4367.5|4367|4367.5|4366.5|0
1636032350000|2021-11-04 13:25:50|4368|4366.5|4367.5|4366|4368|4367|4367.5|4366|0
1636032360000|2021-11-04 13:26:00|4367|4365.5|4365.5|4364.5|4367|4365.5|4365|4364|0
1636032370000|2021-11-04 13:26:10|4366|4364|4366|4365|4366|4365|4366|4364|0
1636032380000|2021-11-04 13:26:20|4365.5|4364.5|4365.5|4365|4365.5|4365|4365|4364|0
1636032390000|2021-11-04 13:26:30|4365|4364|4364.5|4363.5|4365|4364|4364.5|4363.5|0
1636032400000|2021-11-04 13:26:40|4364|4363|4364|4362.5|4364|4363.5|4363.5|4362.5|0
1636032410000|2021-11-04 13:26:50|4363.5|4363|4363|4362.5|4363.5|4363|4363|4362.5|0
1636032420000|2021-11-04 13:27:00|4362.5|4362|4362|4361.5|4362.5|4362|4362|4361|0
1636032430000|2021-11-04 13:27:10|4362.5|4362|4364|4363|4364|4363|4362.5|4362|0
1636032440000|2021-11-04 13:27:20|4363.5||4364||4364||4363.5||0
1636032450000|2021-11-04 13:27:30|4363.5|4363.5|4364|4363.5|4364|4363.5|4363.5|4363.5|0
1636032460000|2021-11-04 13:27:40|4363.5|4363|4363.5|4362.5|4363.5|4363|4363.5|4362.5|0
1636032470000|2021-11-04 13:27:50|4364||4364||4364||4364||0
1636032480000|2021-11-04 13:28:00|4363.5|4362|4363|4362|4363.5|4362|4363|4362|0
1636032490000|2021-11-04 13:28:10||4362.5||4362.5||4362.5||4362.5|0
1636032510000|2021-11-04 13:28:30|4362.5|4362|4362.5|4361.5|4362.5|4362|4362.5|4361.5|0
1636032520000|2021-11-04 13:28:40|4362|4361|4361.5|4361|4362|4361|4361.5|4360.5|0
1636032540000|2021-11-04 13:29:00|4361|4360.5|4360.5|4359.5|4361|4360.5|4360.5|4359|0
1636032550000|2021-11-04 13:29:10|4360|4359|4359|4358.5|4360|4359|4359|4358.5|0
1636032560000|2021-11-04 13:29:20|4358.5|4358|4359|4358|4359|4358|4358.5|4357.5|0
1636032580000|2021-11-04 13:29:40|4358.5||4358.5||4358.5||4358.5||0
1636032590000|2021-11-04 13:29:50|4358|4357.5|4358.5|4357.5|4358.5|4357.5|4357.5|4357|0
1636032600000|2021-11-04 13:30:00|4359|4358|4357.5|4357|4359|4358.5|4357.5|4357|0
1636032610000|2021-11-04 13:30:10|4358|4357.5|4360.5|4359.5|4360.5|4359.5|4357.5|4357.5|0
1636032620000|2021-11-04 13:30:20|4361|4360|4360|4359|4361|4360|4359.5|4359|0
1636032630000|2021-11-04 13:30:30|4359.5|4358.5|4360.5|4359.5|4361.5|4361|4359.5|4358|0
1636032640000|2021-11-04 13:30:40|4360|4359|4359|4358.5|4360|4359|4358.5|4357.5|0
1636032650000|2021-11-04 13:30:50|4359.5|4359|4360.5|4359.5|4361.5|4360.5|4359.5|4359|0
1636032660000|2021-11-04 13:31:00|4360|4359|4361|4360|4362|4361|4359|4358.5|0
1636032670000|2021-11-04 13:31:10|4361.5|4360.5|4362.5|4361|4363.5|4362.5|4361|4360.5|0
1636032680000|2021-11-04 13:31:20|4363|4361.5|4364.5|4363|4364.5|4364|4362.5|4361.5|0
1636032690000|2021-11-04 13:31:30|4364|4363.5|4363|4362|4364|4363.5|4362.5|4362|0
1636032700000|2021-11-04 13:31:40|4362.5|4361.5|4363.5|4362.5|4364|4363|4362|4361|0
1636032710000|2021-11-04 13:31:50|4364|4362|4363.5|4362.5|4364.5|4363.5|4363.5|4362|0
1636032720000|2021-11-04 13:32:00|4363|4362|4365|4364|4365.5|4364.5|4363|4362|0
1636032730000|2021-11-04 13:32:10|4364.5|4363.5|4364.5|4363.5|4365.5|4364.5|4363.5|4363|0
1636032740000|2021-11-04 13:32:20|4364|4363|4364|4363|4364.5|4363|4364|4363|0
1636032750000|2021-11-04 13:32:30|4363.5|4362.5|4363|4361.5|4363.5|4362.5|4362|4361|0
1636032760000|2021-11-04 13:32:40|4362.5|4362|4361.5|4361|4362.5|4362|4361.5|4361|0
1636032770000|2021-11-04 13:32:50|4361|4360.5|4361|4360|4361|4360.5|4360.5|4360|0
1636032780000|2021-11-04 13:33:00|4360.5|4359.5|4360|4359|4360.5|4359.5|4359|4358.5|0
1636032790000|2021-11-04 13:33:10|4359.5|4358.5|4357.5|4356.5|4359.5|4358.5|4357.5|4356|0
1636032800000|2021-11-04 13:33:20|4357|4356|4358.5|4358|4359|4358|4355.5|4355|0
1636032810000|2021-11-04 13:33:30|4358|4357.5|4356.5|4355|4358|4357.5|4356.5|4355|0
1636032820000|2021-11-04 13:33:40|4357|4355.5|4357|4356|4357.5|4356.5|4356.5|4355.5|0
1636032830000|2021-11-04 13:33:50|4357.5|4356.5|4356|4355.5|4358|4357.5|4356|4355.5|0
1636032840000|2021-11-04 13:34:00|4356.5|4355|4353.5|4352|4356.5|4355|4353|4351.5|0
1636032850000|2021-11-04 13:34:10|4353|4351.5|4354|4353|4355|4354.5|4352.5|4351.5|0
1636032860000|2021-11-04 13:34:20|4353.5|4352.5|4353.5|4352.5|4354.5|4354|4353.5|4352.5|0
1636032870000|2021-11-04 13:34:30|4353|4352|4353.5|4352|4355|4354|4352.5|4352|0
1636032880000|2021-11-04 13:34:40||4352.5||4352||4352.5||4352|0
1636032890000|2021-11-04 13:34:50|4353|4351.5|4351.5|4351|4353|4352|4351.5|4350.5|0
1636032900000|2021-11-04 13:35:00|4352|4350.5|4352|4351|4352.5|4351.5|4351.5|4350.5|0
1636032910000|2021-11-04 13:35:10|4352.5|4351.5|4354.5|4353.5|4354.5|4353.5|4352|4351|0
1636032920000|2021-11-04 13:35:20|4354|4353|4355|4354|4355.5|4354.5|4353.5|4352.5|0
1636032930000|2021-11-04 13:35:30|4354.5|4353.5|4355|4353.5|4355|4354|4354.5|4353|0
1636032940000|2021-11-04 13:35:40|4354.5|4353|4352.5|4351|4355|4353.5|4352|4351|0
1636032950000|2021-11-04 13:35:50|4352|4351.5|4352|4350.5|4352.5|4351.5|4351.5|4350.5|0
1636032960000|2021-11-04 13:36:00|4351.5|4351|4352|4350.5|4352|4351.5|4351.5|4350.5|0
1636032970000|2021-11-04 13:36:10|4352.5|4351|4353.5|4352|4353.5|4352|4352.5|4351|0
1636032980000|2021-11-04 13:36:20|4353|4352.5|4353.5|4352.5|4353.5|4353|4353|4352|0
1636032990000|2021-11-04 13:36:30|4353|4352|4353|4352|4353|4352|4352.5|4351.5|0
1636033000000|2021-11-04 13:36:40|4352.5|4351.5|4353|4352|4353|4352|4352.5|4351.5|0
1636033010000|2021-11-04 13:36:50|4352.5|4351.5|4351.5|4350.5|4353.5|4352.5|4351|4350|0
1636033020000|2021-11-04 13:37:00|4352|4351|4352|4351.5|4352|4351.5|4351.5|4350.5|0
1636033030000|2021-11-04 13:37:10|4352.5|4352|4351|4350.5|4352.5|4352|4350.5|4350|0
1636033040000|2021-11-04 13:37:20|4350.5|4350|4349.5|4348.5|4350.5|4350|4349.5|4348.5|0
1636033050000|2021-11-04 13:37:30|4350|4348|4349|4348|4350|4348.5|4349|4348|0
1636033060000|2021-11-04 13:37:40|4349.5|4348.5|4349|4348|4350.5|4349.5|4349|4348|0
1636033070000|2021-11-04 13:37:50|4349.5|4348.5|4349.5|4348.5|4349.5|4349|4348.5|4348|0
1636033080000|2021-11-04 13:38:00|4350|4348|4350|4348.5|4350|4349.5|4349|4348|0
1636033090000|2021-11-04 13:38:10|4349.5|4348|4348|4347|4349.5|4348|4348|4346.5|0
1636033100000|2021-11-04 13:38:20|4347.5|4347.5|4348|4347|4348|4347.5|4347.5|4347|0
1636033110000|2021-11-04 13:38:30|4347.5|4346.5|4346|4345|4347.5|4346.5|4346|4344.5|0
1636033120000|2021-11-04 13:38:40|4345.5|4344.5|4346.5|4345.5|4346.5|4345.5|4345.5|4344|0
1636033130000|2021-11-04 13:38:50|4346|4346|4345|4344|4347|4346|4345|4344|0
1636033140000|2021-11-04 13:39:00|4344.5|4343.5|4345|4344|4345|4344|4344|4343.5|0
1636033150000|2021-11-04 13:39:10|4345.5|4343.5|4344.5|4343.5|4345.5|4343.5|4344.5|4343.5|0
1636033160000|2021-11-04 13:39:20|4344|4343|4344.5|4343.5|4344.5|4343.5|4343.5|4342.5|0
1636033170000|2021-11-04 13:39:30|4345|4344|4345.5|4345|4346.5|4345.5|4345|4344|0
1636033180000|2021-11-04 13:39:40|4345|4344.5|4344|4343|4345|4344.5|4344|4342.5|0
1636033190000|2021-11-04 13:39:50|4343.5|4343.5|4344.5|4344|4344.5|4344|4343.5|4343.5|0
1636033200000|2021-11-04 13:40:00|4345|4343.5|4344.5|4343.5|4345|4343.5|4344.5|4343.5|0
1636033210000|2021-11-04 13:40:10|4345|4344|4345|4344.5|4345|4344.5|4345|4344|0
1636033220000|2021-11-04 13:40:20|4345.5|4345|4346.5|4345.5|4346.5|4345.5|4345|4344.5|0
1636033230000|2021-11-04 13:40:30|4346|4345|4344.5|4343.5|4346|4345|4344.5|4343.5|0
1636033240000|2021-11-04 13:40:40|4345|4344|4345.5|4344.5|4345.5|4345|4345|4344|0
1636033250000|2021-11-04 13:40:50|4346|4345.5|4347|4346|4347|4346|4346|4345.5|0
1636033260000|2021-11-04 13:41:00|4346.5|4345.5|4346|4344.5|4346.5|4345.5|4345.5|4344.5|0
1636033270000|2021-11-04 13:41:10|4346.5|4345|4347.5|4346.5|4347.5|4346.5|4346|4345|0
1636033280000|2021-11-04 13:41:20|4348|4346|4346.5|4346|4348|4346|4346.5|4345|0
1636033290000|2021-11-04 13:41:30|4346|4345.5|4346|4345|4346|4346|4346|4345|0
1636033300000|2021-11-04 13:41:40|4346.5|4345.5|4347|4346|4347|4346|4346.5|4345.5|0
1636033310000|2021-11-04 13:41:50|4346.5|4345.5|4346|4345|4347|4346|4345.5|4344|0
1636033320000|2021-11-04 13:42:00|4345.5|4344.5|4345|4344|4346|4345|4345|4344|0
1636033330000|2021-11-04 13:42:10|4345.5|4344.5|4345.5|4344.5|4346|4345|4345|4344.5|0
1636033340000|2021-11-04 13:42:20||4345||4345||4345||4345|0
1636033350000|2021-11-04 13:42:30|4346||4346||4346||4346||0
1636033370000|2021-11-04 13:42:50|4345.5|4345.5|4346.5|4346|4347.5|4346|4345.5|4345.5|0
1636033380000|2021-11-04 13:43:00|4347|4345.5|4347|4346|4347|4346|4346.5|4345.5|0
1636033390000|2021-11-04 13:43:10|4346.5|4345.5|4347|4346|4347|4346.5|4346|4345.5|0
1636033400000|2021-11-04 13:43:20|4347.5|4346.5|4348|4347|4348|4347|4347|4346|0
1636033410000|2021-11-04 13:43:30|4347.5|4346.5|4346.5|4345.5|4347.5|4347|4346|4345|0
1636033420000|2021-11-04 13:43:40|4346|4346|4346.5|4345.5|4346.5|4346|4346|4345|0
1636033430000|2021-11-04 13:43:50|4347|4346|4347|4346|4347|4346.5|4347|4346|0
1636033440000|2021-11-04 13:44:00|4346.5|4345.5|4346|4345|4346.5|4345.5|4346|4344.5|0
1636033450000|2021-11-04 13:44:10|4345.5|4344.5|4346|4345|4346|4345|4345|4344|0
1636033460000|2021-11-04 13:44:20|4346.5|4345.5|4346|4345|4346.5|4345.5|4345.5|4345|0
1636033470000|2021-11-04 13:44:30|4345.5|4344.5|4344|4343.5|4345.5|4344.5|4344|4343.5|0
1636033480000|2021-11-04 13:44:40|4343.5|4343|4343|4342|4344|4343|4342.5|4342|0
1636033490000|2021-11-04 13:44:50|4342.5|4342.5|4343.5|4342.5|4343.5|4343|4342|4341.5|0
1636033500000|2021-11-04 13:45:00|4343|4342|4342.5|4341.5|4344|4343|4342.5|4341.5|0
1636033510000|2021-11-04 13:45:10|4342|4341|4341.5|4340|4342|4341|4340.5|4340|0
1636033520000|2021-11-04 13:45:20|4341|4340.5|4339|4338.5|4341|4340.5|4339|4338.5|0
1636033530000|2021-11-04 13:45:30|4339.5|4339.5|4341|4340.5|4341|4340.5|4339.5|4338.5|0
1636033540000|2021-11-04 13:45:40|4341.5|4341|4344|4342.5|4344|4342.5|4341.5|4341|0
1636033550000|2021-11-04 13:45:50|4343.5|4343.5|4343.5|4342.5|4343.5|4343.5|4343|4342|0
1636033560000|2021-11-04 13:46:00|4343|4342|4341.5|4340.5|4343|4342|4340.5|4340|0
1636033570000|2021-11-04 13:46:10|4341|4341|4342.5|4341.5|4343.5|4342.5|4341|4340.5|0
1636033580000|2021-11-04 13:46:20|4343|4342|4343.5|4342|4343.5|4342.5|4342|4341|0
1636033590000|2021-11-04 13:46:30|4343|4341.5|4343|4341.5|4343.5|4342|4342|4341.5|0
1636033600000|2021-11-04 13:46:40|4343.5|4342|4344.5|4343.5|4345|4343.5|4343.5|4341.5|0
1636033610000|2021-11-04 13:46:50|4345|4344|4344|4342.5|4345|4344|4343.5|4342.5|0
1636033620000|2021-11-04 13:47:00|4344.5|4344|4344.5|4343|4344.5|4344|4343|4342|0
1636033630000|2021-11-04 13:47:10|4345|4343.5|4345|4344|4347|4345.5|4344.5|4343.5|0
1636033640000|2021-11-04 13:47:20|4344.5|4344.5|4344.5|4343.5|4345|4344.5|4344.5|4343.5|0
1636033650000|2021-11-04 13:47:30|4344|4343|4345|4344|4345|4344|4343|4342|0
1636033660000|2021-11-04 13:47:40|4344.5|4344.5|4344.5|4344|4345.5|4344.5|4344|4343|0
1636033670000|2021-11-04 13:47:50|4345|4343.5|4345.5|4344.5|4346|4345|4345|4343.5|0
1636033680000|2021-11-04 13:48:00|4346|4345|4345.5|4344.5|4346|4345.5|4345|4344.5|0
1636033690000|2021-11-04 13:48:10|4346||4345.5||4346||4345.5||0
1636033700000|2021-11-04 13:48:20|4346|4345|4346|4345|4346.5|4345.5|4345.5|4344.5|0
1636033710000|2021-11-04 13:48:30||4345.5||4345||4345.5||4345|0
1636033720000|2021-11-04 13:48:40|4345.5|4344.5|4344.5|4343|4345.5|4344.5|4344|4343|0
1636033730000|2021-11-04 13:48:50|4344|4342.5|4342.5|4341.5|4344|4343|4342.5|4341.5|0
1636033740000|2021-11-04 13:49:00|4342|4341|4340|4339|4342|4341|4340|4338.5|0
1636033750000|2021-11-04 13:49:10|4340.5|4339.5|4340.5|4339.5|4342|4340.5|4340|4339.5|0
1636033760000|2021-11-04 13:49:20|4341|4340|4341.5|4341|4341.5|4341|4341|4340|0
1636033770000|2021-11-04 13:49:30|4342|4340.5|4342.5|4341|4342.5|4341|4341.5|4340.5|0
1636033780000|2021-11-04 13:49:40|4342|4341.5|4342|4341|4342|4341.5|4341|4340.5|0
1636033790000|2021-11-04 13:49:50|4341.5|4340.5|4342|4340.5|4343.5|4342.5|4340.5|4339.5|0
1636033800000|2021-11-04 13:50:00|4341.5|4340|4342|4341|4342|4341|4340.5|4339.5|0
1636033810000|2021-11-04 13:50:10|4341.5|4340.5|4339|4338|4341.5|4340.5|4339|4338|0
1636033820000|2021-11-04 13:50:20|4339.5|4338.5|4342|4340.5|4342|4341|4339.5|4338.5|0
1636033830000|2021-11-04 13:50:30|4341.5|4340|4341|4339.5|4341.5|4340|4340.5|4339.5|0
1636033840000|2021-11-04 13:50:40|4340.5|4340|4342|4341|4342|4341|4340.5|4339.5|0
1636033850000|2021-11-04 13:50:50|4341.5|4340.5|4342|4341|4342|4341|4341|4340|0
1636033860000|2021-11-04 13:51:00|4341.5|4340.5|4342|4341|4342|4341.5|4341.5|4340|0
1636033870000|2021-11-04 13:51:10|4342.5|4341.5|4341.5|4340.5|4343|4342|4341|4340|0
1636033880000|2021-11-04 13:51:20|4342|4341|4342|4341|4342|4341|4341.5|4341|0
1636033890000|2021-11-04 13:51:30|4341.5|4340.5|4341.5|4340|4341.5|4340.5|4340|4339|0
1636033900000|2021-11-04 13:51:40|4342|4340.5|4342|4341|4342.5|4341.5|4341.5|4340.5|0
1636033910000|2021-11-04 13:51:50|4342.5|4341.5|4343|4342|4343|4342|4342.5|4341.5|0
1636033920000|2021-11-04 13:52:00|4342.5|4341.5|4341.5|4340.5|4342.5|4341.5|4341|4340|0
1636033930000|2021-11-04 13:52:10|4342|4341|4342.5|4342|4342.5|4342|4341|4340|0
1636033940000|2021-11-04 13:52:20||4341.5||4341.5||4342||4341|0
1636033950000|2021-11-04 13:52:30|4343|4342|4343|4342|4343|4342|4343|4341.5|0
1636033960000|2021-11-04 13:52:40|4342.5|4341.5|4343|4342|4343|4342.5|4342.5|4341.5|0
1636033970000|2021-11-04 13:52:50|4343.5|4342.5|4344|4343|4344|4343|4343.5|4342.5|0
1636033980000|2021-11-04 13:53:00|4343.5|4342.5|4343|4342|4343.5|4342.5|4343|4342|0
1636033990000|2021-11-04 13:53:10|4343.5|4342.5|4344|4343|4344|4343|4343.5|4342.5|0
1636034000000|2021-11-04 13:53:20|4343.5|4342.5|4346|4344.5|4346|4345|4343.5|4342.5|0
1636034010000|2021-11-04 13:53:30|4345.5|4345|4345.5|4344.5|4346|4345.5|4345.5|4344.5|0
1636034020000|2021-11-04 13:53:40|4345|4344|4344|4343.5|4345|4344|4344|4342.5|0
1636034030000|2021-11-04 13:53:50|4344.5|4344|4345.5|4345|4345.5|4345|4344.5|4343.5|0
1636034040000|2021-11-04 13:54:00|4346|4344.5|4346|4344.5|4346.5|4344.5|4345|4344|0
1636034050000|2021-11-04 13:54:10|4345.5|4345|4344.5|4343.5|4346.5|4345|4344.5|4343.5|0
1636034060000|2021-11-04 13:54:20|4344|4343|4345|4343.5|4345.5|4344.5|4344|4343|0
1636034070000|2021-11-04 13:54:30|4345.5|4344|4345.5|4345|4345.5|4345|4345.5|4344|0
1636034080000|2021-11-04 13:54:40|4346|4345.5|4345.5|4344.5|4347.5|4346.5|4345|4344|0
1636034090000|2021-11-04 13:54:50|4345|4345|4345.5|4344.5|4346.5|4345.5|4345|4344.5|0
1636034100000|2021-11-04 13:55:00|4346|4344|4346|4344.5|4346|4345|4345.5|4344|0
1636034110000|2021-11-04 13:55:10|4345.5|4344|4345|4343.5|4345.5|4344.5|4344.5|4343.5|0
1636034120000|2021-11-04 13:55:20|4345.5|4344|4345.5|4344|4345.5|4344.5|4345.5|4344|0
1636034130000|2021-11-04 13:55:30|4345|4343.5|4344|4342.5|4345|4343.5|4343|4341.5|0
1636034140000|2021-11-04 13:55:40|4343.5|4343|4344.5|4343.5|4344.5|4343.5|4343.5|4343|0
1636034160000|2021-11-04 13:56:00|4345|4343|4344|4343|4345|4343|4343.5|4343|0
1636034170000|2021-11-04 13:56:10|4344.5|4343.5|4344|4343|4344.5|4343.5|4344|4343|0
1636034180000|2021-11-04 13:56:20|4343.5|4343.5|4344|4343.5|4344.5|4343.5|4343.5|4343|0
1636034190000|2021-11-04 13:56:30|4344.5|4344|4345|4344|4345.5|4344.5|4344.5|4344|0
1636034200000|2021-11-04 13:56:40|4344.5|4343.5|4344.5|4343.5|4344.5|4343.5|4344|4343|0
1636034210000|2021-11-04 13:56:50|4345|4344.5|4343|4342|4345.5|4344.5|4342.5|4342|0
1636034220000|2021-11-04 13:57:00|4342.5|4341.5|4343.5|4342.5|4343.5|4342.5|4342.5|4341|0
1636034240000|2021-11-04 13:57:20|4343|4342|4342.5|4342|4343|4342|4342.5|4342|0
1636034250000|2021-11-04 13:57:30|4343|4343|4343|4342.5|4343.5|4343|4343|4342.5|0
1636034260000|2021-11-04 13:57:40|4342.5|4342|4341.5|4340.5|4342.5|4342|4341|4340.5|0
1636034270000|2021-11-04 13:57:50|4341|4341|4342|4341.5|4342|4341.5|4341|4341|0
1636034280000|2021-11-04 13:58:00|4341.5|4341|4341|4340|4341.5|4341|4341|4340|0
1636034290000|2021-11-04 13:58:10|4340.5||4340.5||4341||4340.5||0
1636034300000|2021-11-04 13:58:20|4341|4340.5|4341|4340.5|4341.5|4340.5|4341|4340.5|0
1636034310000|2021-11-04 13:58:30|4341.5|4340|4340.5|4340|4341.5|4340|4340.5|4340|0
1636034320000|2021-11-04 13:58:40|4340|4339.5|4340|4339.5|4340|4339.5|4340|4339|0
1636034340000|2021-11-04 13:59:00|4339.5|4339|4339.5|4339|4340|4339|4339.5|4339|0
1636034350000|2021-11-04 13:59:10|4340|4339.5|4338.5|4338|4341.5|4340.5|4338.5|4338|0
1636034360000|2021-11-04 13:59:20|4339|4337.5|4337.5|4336.5|4339|4338.5|4337.5|4336.5|0
1636034370000|2021-11-04 13:59:30|4338|4337|4340|4338.5|4340|4338.5|4337.5|4336.5|0
1636034380000|2021-11-04 13:59:40|4339.5|4338|4339.5|4338.5|4339.5|4338.5|4338.5|4337.5|0
1636034390000|2021-11-04 13:59:50|4339|4338|4338|4337|4339|4338|4338|4337|0
1636034400000|2021-11-04 14:00:00|4338.5|4337.5|4339|4338|4339|4338.5|4338|4337|0
1636034410000|2021-11-04 14:00:10|4338.5|4337.5|4339.5|4338.5|4340|4339|4338|4337|0
1636034420000|2021-11-04 14:00:20|4340|4339|4341|4340|4341.5|4340.5|4339.5|4339|0
1636034430000|2021-11-04 14:00:30|4340.5|4339.5|4340|4339|4340.5|4339.5|4340|4339|0
1636034440000|2021-11-04 14:00:40|4339.5|4339.5|4340|4338.5|4340.5|4339.5|4339.5|4338.5|0
1636034450000|2021-11-04 14:00:50|4339.5|4338|4340|4339|4340|4339|4339.5|4338|0
1636034460000|2021-11-04 14:01:00|4339.5|4338.5|4339.5|4338.5|4340|4339|4338.5|4337.5|0
1636034470000|2021-11-04 14:01:10|4340|4339|4340.5|4339.5|4341.5|4340.5|4340|4339|0
1636034480000|2021-11-04 14:01:20|4340|4339|4339|4338|4340|4339|4339|4338|0
1636034490000|2021-11-04 14:01:30|4338.5|4337.5|4338|4337|4338.5|4337.5|4337.5|4336.5|0
1636034500000|2021-11-04 14:01:40|4337.5|4336.5|4337|4336|4337.5|4336.5|4337|4336|0
1636034510000|2021-11-04 14:01:50|4336.5||4336.5||4336.5||4336.5||0
1636034520000|2021-11-04 14:02:00|4337|4336.5|4337|4336|4337.5|4336.5|4336.5|4336|0
1636034530000|2021-11-04 14:02:10|4336.5|4337|4338.5|4337.5|4338.5|4338|4336.5|4336.5|0
1636034540000|2021-11-04 14:02:20|4339|4338|4336.5|4335.5|4339.5|4338.5|4336.5|4335.5|0
1636034550000|2021-11-04 14:02:30|4337|4336|4336.5|4335.5|4337|4336|4336.5|4335.5|0
1636034560000|2021-11-04 14:02:40|4336|4335|4336|4335|4336.5|4335.5|4335|4334.5|0
1636034570000|2021-11-04 14:02:50|4335.5|4334.5|4334.5|4333.5|4335.5|4334.5|4334.5|4333.5|0
1636034580000|2021-11-04 14:03:00|4334|4333|4332.5|4331.5|4334|4333|4332.5|4331.5|0
1636034590000|2021-11-04 14:03:10|4331.5|4331|4333|4332|4333|4332|4331|4330.5|0
1636034600000|2021-11-04 14:03:20|4332.5|4331.5|4330.5|4329.5|4332.5|4331.5|4330|4329.5|0
1636034610000|2021-11-04 14:03:30|4331|4330|4331|4330|4331.5|4330.5|4331|4330|0
1636034620000|2021-11-04 14:03:40|4330.5|4329.5|4330|4329|4330.5|4329.5|4330|4329|0
1636034630000|2021-11-04 14:03:50|4329.5|4329.5|4327.5|4326.5|4330.5|4329.5|4326|4323.5|0
1636034640000|2021-11-04 14:04:00|4328|4327|4329|4328|4330|4329|4327.5|4327|0
1636034650000|2021-11-04 14:04:10|4329.5|4328.5|4328.5|4327.5|4329.5|4328.5|4328.5|4327.5|0
1636034660000|2021-11-04 14:04:20|4329|4328.5|4328.5|4327.5|4329|4328.5|4328.5|4327.5|0
1636034670000|2021-11-04 14:04:30|4328|4327|4326.5|4325.5|4328|4327|4326.5|4325.5|0
1636034680000|2021-11-04 14:04:40|4327|4326|4325.5|4324.5|4327.5|4326.5|4325.5|4324.5|0
1636034690000|2021-11-04 14:04:50|4326|4325|4325|4324|4327|4326|4325|4324|0
1636034700000|2021-11-04 14:05:00|4324.5|4324.5|4324.5|4323.5|4326|4325.5|4324.5|4323|0
1636034710000|2021-11-04 14:05:10|4325|4324|4325|4324|4325.5|4324|4324.5|4324|0
1636034720000|2021-11-04 14:05:20|4324.5|4323|4324|4323|4324.5|4324|4323.5|4322.5|0
1636034730000|2021-11-04 14:05:30|4323.5|4323.5|4326.5|4325.5|4326.5|4325.5|4323.5|4323.5|0
1636034740000|2021-11-04 14:05:40|4327|4326.5|4326.5|4325.5|4327.5|4326.5|4326.5|4325.5|0
1636034750000|2021-11-04 14:05:50|4326|4325|4326|4325|4326.5|4325.5|4325.5|4324.5|0
1636034760000|2021-11-04 14:06:00|4325.5|4324.5|4325.5|4324.5|4326.5|4325.5|4325|4324.5|0
1636034770000|2021-11-04 14:06:10|4326|4325|4326.5|4325.5|4326.5|4325.5|4326|4325|0
1636034780000|2021-11-04 14:06:20|4326|4325|4327.5|4326.5|4327.5|4326.5|4326|4325|0
1636034790000|2021-11-04 14:06:30||4326||4326||4326||4326|0
1636034800000|2021-11-04 14:06:40|4328|4326.5|4328|4327.5|4328.5|4328|4328|4326.5|0
1636034810000|2021-11-04 14:06:50|4327.5|4327|4327|4326.5|4327.5|4327|4327|4326|0
1636034820000|2021-11-04 14:07:00|4326.5|4326|4327.5|4326.5|4327.5|4327|4326.5|4325.5|0
1636034830000|2021-11-04 14:07:10|4328|4327|4329|4328|4329|4328|4328|4327|0
1636034840000|2021-11-04 14:07:20|4328.5|4327.5|4329|4328|4329|4328|4328|4327.5|0
1636034860000|2021-11-04 14:07:40|4328.5|4327.5|4329.5|4328.5|4329.5|4328.5|4328|4327|0
1636034870000|2021-11-04 14:07:50|4329|4328|4328.5|4327.5|4329|4328|4328.5|4327.5|0
1636034880000|2021-11-04 14:08:00|4328|4327|4328.5|4327|4328.5|4328|4327.5|4326.5|0
1636034890000|2021-11-04 14:08:10|4328|4327.5|4328|4327|4328.5|4328|4327|4326.5|0
1636034900000|2021-11-04 14:08:20|4328.5|4327.5|4328.5|4327.5|4329|4328|4328.5|4327.5|0
1636034910000|2021-11-04 14:08:30|4328|4327|4328|4327|4328|4327|4328|4327|0
1636034920000|2021-11-04 14:08:40|4328.5|4327.5|4327.5|4327|4328.5|4328|4327.5|4326.5|0
1636034930000|2021-11-04 14:08:50|4328|4327.5|4329|4328|4329.5|4328.5|4328|4327.5|0
1636034940000|2021-11-04 14:09:00|4328.5|4327.5|4328.5|4327|4329|4328|4328|4327|0
1636034950000|2021-11-04 14:09:10|4329|4327.5|4329|4327.5|4329.5|4328.5|4329|4327.5|0
1636034960000|2021-11-04 14:09:20|4328.5|4328|4327.5|4327|4329|4328|4327.5|4327|0
1636034970000|2021-11-04 14:09:30|4327|4326.5|4326.5|4325.5|4327|4326.5|4326|4325.5|0
1636034980000|2021-11-04 14:09:40|4326|4325|4326|4325|4326|4325|4325.5|4325|0
1636034990000|2021-11-04 14:09:50|4325.5|4324.5|4325.5|4324|4326.5|4325.5|4325.5|4324|0
1636035000000|2021-11-04 14:10:00|4325|4323.5|4325.5|4325|4326.5|4325.5|4324.5|4323.5|0
1636035010000|2021-11-04 14:10:10|4326|4325.5|4326.5|4325.5|4327|4326|4326|4325.5|0
1636035020000|2021-11-04 14:10:20|4326|4325|4324|4323|4326|4325|4323.5|4323|0
1636035030000|2021-11-04 14:10:30|4324.5|4323.5|4326|4325|4326|4325|4324|4323|0
1636035040000|2021-11-04 14:10:40|4326.5|4325.5|4327|4326|4327|4326|4326.5|4325.5|0
1636035050000|2021-11-04 14:10:50|4326.5|4325.5|4326|4325.5|4326.5|4325.5|4326|4325.5|0
1636035060000|2021-11-04 14:11:00|4325.5|4325|4325.5|4324|4325.5|4325|4324.5|4323.5|0
1636035070000|2021-11-04 14:11:10|4325|4324.5|4325.5|4324|4325.5|4325|4325|4324|0
1636035080000|2021-11-04 14:11:20|4325|4323.5|4326.5|4325.5|4326.5|4325.5|4324|4323|0
1636035090000|2021-11-04 14:11:30|4326|4325|4326.5|4325.5|4326.5|4325.5|4326|4325|0
1636035100000|2021-11-04 14:11:40|4326|4325|4325.5|4324.5|4326|4325|4325|4324|0
1636035110000|2021-11-04 14:11:50|4326|4325|4325.5|4324.5|4326|4325|4325|4324.5|0
1636035120000|2021-11-04 14:12:00|4326|4325|4327|4325.5|4327|4326|4325.5|4325|0
1636035130000|2021-11-04 14:12:10|4327.5|4326|4327.5|4327|4328.5|4328|4327.5|4326|0
1636035140000|2021-11-04 14:12:20|4328|4327.5|4328|4327|4328.5|4327.5|4327.5|4327|0
1636035150000|2021-11-04 14:12:30|4327.5|4326.5|4325|4324.5|4327.5|4326.5|4325|4324.5|0
1636035160000|2021-11-04 14:12:40|4325.5|4324|4325.5|4324|4326|4325.5|4325.5|4324|0
1636035170000|2021-11-04 14:12:50|4325|4324.5|4324.5|4323.5|4325|4324.5|4324.5|4323.5|0
1636035180000|2021-11-04 14:13:00|4325|4324|4325|4324|4325|4324|4324|4323.5|0
1636035190000|2021-11-04 14:13:10|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|0
1636035200000|2021-11-04 14:13:20|4325|4324|4325.5|4324.5|4325.5|4325|4325|4324|0
1636035210000|2021-11-04 14:13:30|4325|4324|4325|4324|4325|4324|4325|4324|0
1636035220000|2021-11-04 14:13:40|4325.5|4324.5|4325.5|4324.5|4325.5|4324.5|4325.5|4324.5|0
1636035230000|2021-11-04 14:13:50|4325|4324|4325|4324|4325|4324.5|4324.5|4324|0
1636035240000|2021-11-04 14:14:00|4324.5|4323.5|4324|4322.5|4324.5|4324|4323.5|4322|0
1636035250000|2021-11-04 14:14:10|4323.5|4322|4323.5|4322.5|4324|4323|4322.5|4322|0
1636035260000|2021-11-04 14:14:20|4323|4323|4324|4323|4324|4323|4323|4323|0
1636035270000|2021-11-04 14:14:30|4323.5|4322.5|4323|4322|4324|4322.5|4322.5|4322|0
1636035280000|2021-11-04 14:14:40|4323.5|4322.5|4324.5|4323.5|4324.5|4323.5|4323.5|4322.5|0
1636035290000|2021-11-04 14:14:50|4324|4323|4323|4322|4324|4323|4323|4322|0
1636035300000|2021-11-04 14:15:00|4323.5|4322.5|4322.5|4322|4323.5|4323|4322.5|4322|0
1636035310000|2021-11-04 14:15:10|4322|4321.5|4321|4320|4322.5|4321.5|4321|4320|0
1636035320000|2021-11-04 14:15:20|4321.5|4320.5|4322|4321|4322.5|4321.5|4321.5|4320.5|0
1636035330000|2021-11-04 14:15:30|4322.5|4321.5|4322.5|4321.5|4323|4322|4322|4321.5|0
1636035340000|2021-11-04 14:15:40|4323|4322|4323|4322|4323.5|4322.5|4322.5|4322|0
1636035350000|2021-11-04 14:15:50|4322.5|4321.5|4322.5|4321.5|4322.5|4321.5|4322.5|4321.5|0
1636035360000|2021-11-04 14:16:00|4323|4322|4324.5|4323.5|4324.5|4323.5|4322|4321|0
1636035370000|2021-11-04 14:16:10|4324|4323|4323.5|4322.5|4324.5|4323|4323|4322.5|0
1636035380000|2021-11-04 14:16:20|4323|4322|4323|4322|4323.5|4323|4323|4322|0
1636035390000|2021-11-04 14:16:30|4323.5|4322.5|4324|4323|4324|4323|4323.5|4322.5|0
1636035400000|2021-11-04 14:16:40|4323.5|4322.5|4323|4321.5|4323.5|4322.5|4322.5|4321.5|0
1636035410000|2021-11-04 14:16:50|4322.5|4322|4323|4322|4323|4322.5|4322.5|4322|0
1636035420000|2021-11-04 14:17:00||4322.5||4322||4322.5||4322|0
1636035430000|2021-11-04 14:17:10|4323.5|4322.5|4322.5|4321.5|4323.5|4323|4322|4321.5|0
1636035440000|2021-11-04 14:17:20|4322|4322|4322.5|4321.5|4322.5|4322|4322|4321.5|0
1636035460000|2021-11-04 14:17:40|4323|4322|4322|4321|4323.5|4322.5|4321.5|4321|0
1636035470000|2021-11-04 14:17:50|4322.5|4321.5|4321.5|4321|4322.5|4321.5|4321.5|4321|0
1636035480000|2021-11-04 14:18:00|4322|4321.5|4321.5|4320.5|4322.5|4321.5|4321|4320|0
1636035490000|2021-11-04 14:18:10|4322|4321|4322|4321|4322.5|4321|4322|4321|0
1636035500000|2021-11-04 14:18:20|4321.5|4320.5|4321|4320|4321.5|4321|4321|4320|0
1636035510000|2021-11-04 14:18:30|4320.5|4320.5|4319|4318|4320.5|4320.5|4319|4318|0
1636035520000|2021-11-04 14:18:40|4318.5|4317.5|4318.5|4318|4319|4318|4318.5|4317.5|0
1636035530000|2021-11-04 14:18:50|4319|4318.5|4318|4317.5|4319|4318.5|4318|4317.5|0
1636035540000|2021-11-04 14:19:00|4318.5|4318|4318|4317|4319|4318.5|4317.5|4317|0
1636035550000|2021-11-04 14:19:10|4317.5|4316.5|4317.5|4316.5|4318.5|4317.5|4316.5|4315.5|0
1636035560000|2021-11-04 14:19:20|4317|4316|4316|4315|4317|4316|4316|4315|0
1636035570000|2021-11-04 14:19:30|4315.5|4314.5|4313|4312.5|4315.5|4315|4313|4312.5|0
1636035580000|2021-11-04 14:19:40|4313.5|4312|4314|4313|4314|4313|4313.5|4312|0
1636035590000|2021-11-04 14:19:50|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|0
1636035600000|2021-11-04 14:20:00|4315|4314|4316|4315|4316.5|4315.5|4315|4314|0
1636035610000|2021-11-04 14:20:10|4316.5||4316||4316.5||4316||0
1636035620000|2021-11-04 14:20:20|4316.5|4315.5|4317.5|4316|4317.5|4316.5|4316.5|4315.5|0
1636035630000|2021-11-04 14:20:30|4318|4316.5|4317|4316.5|4318.5|4317|4317|4316.5|0
1636035640000|2021-11-04 14:20:40|4316.5|4316|4315|4314|4316.5|4316|4315|4314|0
1636035650000|2021-11-04 14:20:50|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|4314|4313.5|0
1636035660000|2021-11-04 14:21:00|4314|4313|4315.5|4314.5|4315.5|4314.5|4313.5|4312.5|0
1636035670000|2021-11-04 14:21:10|4316|4315|4315.5|4314|4316|4315|4315|4314|0
1636035680000|2021-11-04 14:21:20|4315|4313.5|4313|4312|4315|4313.5|4312.5|4312|0
1636035690000|2021-11-04 14:21:30|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313|4312.5|0
1636035700000|2021-11-04 14:21:40|4314|4313.5|4313.5|4312.5|4314|4313.5|4313|4312|0
1636035710000|2021-11-04 14:21:50|4313|4312|4312.5|4312|4313.5|4312|4312.5|4312|0
1636035720000|2021-11-04 14:22:00|4312|4311.5|4311.5|4311|4312.5|4311.5|4311.5|4310.5|0
1636035730000|2021-11-04 14:22:10|4312|4310.5|4311|4310.5|4312|4310.5|4311|4310.5|0
1636035740000|2021-11-04 14:22:20|4310.5|4310|4310.5|4310|4310.5|4310|4309.5|4308.5|0
1636035750000|2021-11-04 14:22:30|4311|4309.5|4309|4308|4311|4309.5|4308.5|4307.5|0
1636035760000|2021-11-04 14:22:40|4308.5|4307.5|4309|4308|4309|4308|4308.5|4307.5|0
1636035770000|2021-11-04 14:22:50|4308.5|4307.5|4309.5|4308.5|4309.5|4308.5|4308|4307|0
1636035780000|2021-11-04 14:23:00|4310|4308|4308|4307|4310|4308|4307.5|4307|0
1636035790000|2021-11-04 14:23:10|4308.5|4307.5|4309|4307.5|4309|4308|4308.5|4307.5|0
1636035800000|2021-11-04 14:23:20|4308.5|4308|4309|4308|4309.5|4308.5|4308|4308|0
1636035810000|2021-11-04 14:23:30|4309.5|4308.5|4310|4309|4310.5|4309.5|4309.5|4308.5|0
1636035820000|2021-11-04 14:23:40|4309.5|4308.5|4309.5|4308.5|4309.5|4309|4309|4308.5|0
1636035830000|2021-11-04 14:23:50|4309|4308|4309|4308|4309|4308|4308.5|4308|0
1636035840000|2021-11-04 14:24:00|4308.5|4307.5|4308.5|4307.5|4309|4308.5|4308|4307|0
1636035850000|2021-11-04 14:24:10|4308|4307|4307.5|4306.5|4308|4307.5|4307|4306.5|0
1636035860000|2021-11-04 14:24:20|4307|4306|4308|4306.5|4309|4308|4306|4305|0
1636035870000|2021-11-04 14:24:30|4307.5|4307|4308|4307|4309.5|4308.5|4307|4306.5|0
1636035880000|2021-11-04 14:24:40|4308.5|4307.5|4309|4308|4309.5|4308.5|4308|4307|0
1636035890000|2021-11-04 14:24:50|4308.5|4307.5|4309.5|4308.5|4309.5|4308.5|4308|4307.5|0
1636035900000|2021-11-04 14:25:00|4309|4308|4308.5|4307.5|4309|4308.5|4307.5|4306|0
1636035910000|2021-11-04 14:25:10|4308|4307|4308.5|4307|4308.5|4307.5|4306.5|4306|0
1636035920000|2021-11-04 14:25:20||4307.5||4307.5||4307.5||4307|0
1636035940000|2021-11-04 14:25:40|4309|4308|4308|4307|4310.5|4309.5|4307.5|4306.5|0
1636035950000|2021-11-04 14:25:50|4307.5|4306.5|4309|4307.5|4309|4307.5|4307.5|4306.5|0
1636035960000|2021-11-04 14:26:00|4308.5|4308|4308|4306.5|4309|4308.5|4307|4306.5|0
1636035970000|2021-11-04 14:26:10|4307.5|4306|4307.5|4306|4308|4307|4305.5|4304.5|0
1636035980000|2021-11-04 14:26:20|4307|4306.5|4306.5|4306|4307.5|4307|4306.5|4306|0
1636035990000|2021-11-04 14:26:30|4307|4306.5|4308|4307|4308.5|4307|4307|4306|0
1636036000000|2021-11-04 14:26:40|4308.5|4307.5|4307.5|4306.5|4309|4308.5|4307|4306|0
1636036010000|2021-11-04 14:26:50|4307|4306|4307.5|4306.5|4307.5|4307|4306.5|4306|0
1636036020000|2021-11-04 14:27:00|4307|4306|4308.5|4307.5|4308.5|4308|4307|4306|0
1636036030000|2021-11-04 14:27:10|4308|4307|4307.5|4306.5|4309|4308.5|4307.5|4306.5|0
1636036040000|2021-11-04 14:27:20|4308|4307|4309|4307.5|4309|4308|4307|4306|0
1636036050000|2021-11-04 14:27:30|4308.5|4308|4309|4308|4310|4309|4308|4307|0
1636036060000|2021-11-04 14:27:40|4308.5|4307.5|4309|4307.5|4309|4307.5|4308.5|4307.5|0
1636036070000|2021-11-04 14:27:50|4308.5|4307|4308.5|4307.5|4309|4308.5|4307.5|4307|0
1636036080000|2021-11-04 14:28:00|4309|4308|4309.5|4308.5|4310|4309.5|4308.5|4308|0
1636036090000|2021-11-04 14:28:10|4310|4309|4311|4309.5|4311|4310|4309.5|4308.5|0
1636036100000|2021-11-04 14:28:20|4310.5|4309|4309.5|4308.5|4310.5|4309|4309.5|4308|0
1636036120000|2021-11-04 14:28:40|4309|4308|4306.5|4305.5|4309.5|4309|4305|4304|0
1636036130000|2021-11-04 14:28:50|4307|4306|4307.5|4307|4308.5|4307.5|4307|4306|0
1636036140000|2021-11-04 14:29:00|4308|4306.5|4306.5|4305.5|4308|4307|4306|4305|0
1636036150000|2021-11-04 14:29:10|4306|4305|4306.5|4306|4306.5|4306|4306|4305|0
1636036160000|2021-11-04 14:29:20|4307|4305.5|4308|4307|4308.5|4307|4307|4305.5|0
1636036170000|2021-11-04 14:29:30|4308.5|4307.5|4308.5|4307.5|4309|4307.5|4308.5|4307.5|0
1636036180000|2021-11-04 14:29:40|4309|4308|4311|4310|4311|4310|4308.5|4308|0
1636036190000|2021-11-04 14:29:50|4311.5|4310.5|4311.5|4310.5|4312|4310.5|4311|4310|0
1636036200000|2021-11-04 14:30:00|4311|4310|4313|4311.5|4313|4312.5|4309|4308.5|0
1636036210000|2021-11-04 14:30:10|4312.5|4311|4314.5|4313|4315|4313.5|4312|4311|0
1636036220000|2021-11-04 14:30:20|4314|4313.5|4311.5|4310|4314|4314|4311.5|4310|0
1636036230000|2021-11-04 14:30:30|4311|4310.5|4312|4311|4312|4311.5|4311|4310.5|0
1636036240000|2021-11-04 14:30:40|4311.5|4311.5|4312.5|4312|4313.5|4312|4311.5|4311|0
1636036250000|2021-11-04 14:30:50|4312|4311.5|4309.5|4309|4312|4311.5|4309.5|4309|0
1636036260000|2021-11-04 14:31:00|4310|4308.5|4310.5|4309.5|4310.5|4309.5|4310|4308.5|0
1636036270000|2021-11-04 14:31:10|4310|4309|4309.5|4308.5|4310|4309|4309.5|4308.5|0
1636036280000|2021-11-04 14:31:20|4310|4309|4312.5|4311|4313|4311.5|4310|4309|0
1636036290000|2021-11-04 14:31:30|4312|4311.5|4312.5|4311.5|4313|4311.5|4311.5|4311.5|0
1636036300000|2021-11-04 14:31:40|4313||4312.5||4313||4312||0
1636036320000|2021-11-04 14:32:00|4312|4311|4311.5|4310.5|4312|4311|4311|4310|0
1636036330000|2021-11-04 14:32:10|4311|4310|4312|4311|4312|4311|4310.5|4310|0
1636036340000|2021-11-04 14:32:20|4312.5|4311.5|4312.5|4311.5|4313|4311.5|4312.5|4311.5|0
1636036350000|2021-11-04 14:32:30|4313|4311|4310.5|4309|4313|4311|4309.5|4309|0
1636036360000|2021-11-04 14:32:40|4310|4309.5|4311|4310|4311.5|4310.5|4310|4309.5|0
1636036370000|2021-11-04 14:32:50|4311.5|4310.5|4311.5|4310.5|4312|4310.5|4311.5|4310.5|0
1636036380000|2021-11-04 14:33:00|4312|4311|4310.5|4309.5|4312.5|4311.5|4309.5|4309|0
1636036390000|2021-11-04 14:33:10|4311|4310|4313|4312|4313.5|4312|4311|4310|0
1636036400000|2021-11-04 14:33:20|4313.5|4312.5|4314.5|4313|4314.5|4313|4313.5|4312.5|0
1636036410000|2021-11-04 14:33:30|4315|4314.5|4314|4313|4315|4314.5|4314|4313|0
1636036420000|2021-11-04 14:33:40|4313.5|4312.5|4313|4312|4313.5|4312.5|4312|4311.5|0
1636036430000|2021-11-04 14:33:50|4313.5|4312.5|4313.5|4312|4313.5|4312.5|4313.5|4312|0
1636036440000|2021-11-04 14:34:00|4314|4312.5|4314.5|4313.5|4314.5|4313.5|4313.5|4312|0
1636036450000|2021-11-04 14:34:10|4315|4314|4315|4314.5|4315|4314.5|4314|4312.5|0
1636036460000|2021-11-04 14:34:20|4315.5|4315|4317.5|4316.5|4318|4316.5|4315.5|4314.5|0
1636036470000|2021-11-04 14:34:30|4318|4317|4316.5|4315|4318.5|4317|4315|4314.5|0
1636036480000|2021-11-04 14:34:40|4316|4314.5|4314.5|4313.5|4316|4314.5|4314|4313|0
1636036490000|2021-11-04 14:34:50|4315|4314|4315.5|4314|4316|4315|4314.5|4313.5|0
1636036500000|2021-11-04 14:35:00|4315|4314.5|4314.5|4313|4315.5|4314.5|4313.5|4313|0
1636036510000|2021-11-04 14:35:10|4314|4312.5|4314|4313|4314|4313|4312.5|4312|0
1636036520000|2021-11-04 14:35:20|4313.5|4312.5|4313.5|4312.5|4314|4312.5|4313.5|4312.5|0
1636036530000|2021-11-04 14:35:30|4313|4312|4312|4311.5|4313|4312|4312|4311|0
1636036540000|2021-11-04 14:35:40|4312.5|4312|4314|4313|4314|4313|4312.5|4311.5|0
1636036550000|2021-11-04 14:35:50|4313.5|4312.5|4313.5|4312.5|4314|4313|4313|4312.5|0
1636036560000|2021-11-04 14:36:00|4313|4312|4312.5|4311.5|4313|4312.5|4312.5|4311.5|0
1636036570000|2021-11-04 14:36:10|4312|4311|4311.5|4310.5|4312|4311|4310|4309|0
1636036580000|2021-11-04 14:36:20|4312|4311|4312.5|4311.5|4312.5|4312|4312|4311|0
1636036590000|2021-11-04 14:36:30|4312|4311|4314|4312.5|4314|4312.5|4311.5|4311|0
1636036600000|2021-11-04 14:36:40|4313.5|4313|4313|4312.5|4315|4313.5|4313|4312|0
1636036610000|2021-11-04 14:36:50|4313.5|4313|4316.5|4315.5|4316.5|4315.5|4313.5|4313|0
1636036620000|2021-11-04 14:37:00|4316|4315|4314|4313|4316|4315|4313.5|4313|0
1636036630000|2021-11-04 14:37:10|4313.5|4312.5|4312|4311.5|4313.5|4312.5|4312|4311|0
1636036640000|2021-11-04 14:37:20|4312.5||4312.5||4312.5||4312||0
1636036650000|2021-11-04 14:37:30|4312||4312.5||4313||4312||0
1636036660000|2021-11-04 14:37:40|4312|4311|4312.5|4311.5|4313|4311.5|4311|4310.5|0
1636036670000|2021-11-04 14:37:50|4313|4312|4314.5|4313.5|4315|4313.5|4313|4312|0
1636036680000|2021-11-04 14:38:00|4315|4314|4315.5|4314.5|4315.5|4314.5|4313.5|4312.5|0
1636036690000|2021-11-04 14:38:10|4315|4314|4317|4316|4317.5|4316.5|4315|4314|0
1636036700000|2021-11-04 14:38:20|4317.5|4316.5|4318|4317|4318.5|4317.5|4317.5|4316.5|0
1636036710000|2021-11-04 14:38:30|4317.5|4316.5|4320.5|4320|4321|4320|4317|4316|0
1636036720000|2021-11-04 14:38:40|4321|4320.5|4322.5|4321.5|4322.5|4321.5|4321|4320|0
1636036730000|2021-11-04 14:38:50|4323|4322|4323|4322|4324.5|4323.5|4322.5|4322|0
1636036740000|2021-11-04 14:39:00|4322.5|4321.5|4322.5|4321.5|4323|4322|4322|4320.5|0
1636036750000|2021-11-04 14:39:10|4322|4321|4324|4323|4325|4324|4321.5|4320.5|0
1636036760000|2021-11-04 14:39:20|4324.5|4323.5|4326|4325|4326|4325|4324|4323|0
1636036770000|2021-11-04 14:39:30|4326.5|4325.5|4326|4325|4327.5|4326.5|4326|4325|0
1636036780000|2021-11-04 14:39:40|4325.5|4325.5|4325.5|4324.5|4327.5|4327|4325|4324|0
1636036790000|2021-11-04 14:39:50|4326|4325|4327.5|4326.5|4328|4327|4326|4325|0
1636036800000|2021-11-04 14:40:00|4327|4326|4328.5|4327.5|4328.5|4327.5|4326|4325.5|0
1636036810000|2021-11-04 14:40:10|4328|4328|4329|4328|4329|4328.5|4327.5|4327|0
1636036820000|2021-11-04 14:40:20|4328.5|4328.5|4328|4327|4328.5|4328.5|4328|4327|0
1636036830000|2021-11-04 14:40:30|4327.5|4326.5|4328.5|4327.5|4328.5|4327.5|4327|4326|0
1636036840000|2021-11-04 14:40:40|4329|4328|4328.5|4328|4329|4328.5|4328.5|4328|0
1636036850000|2021-11-04 14:40:50|4329|4327.5|4328|4327|4329|4328|4328|4327|0
1636036860000|2021-11-04 14:41:00|4327.5|4326.5|4327|4326|4329|4328|4326.5|4325.5|0
1636036870000|2021-11-04 14:41:10|4326.5|4325.5|4326.5|4325.5|4327.5|4326.5|4325.5|4324.5|0
1636036880000|2021-11-04 14:41:20|4326|4325|4325.5|4325|4326|4325|4325.5|4324|0
1636036890000|2021-11-04 14:41:30|4325|4324.5|4325|4324|4325|4324.5|4324.5|4324|0
1636036900000|2021-11-04 14:41:40|4325.5|4325|4328|4326.5|4328|4326.5|4325|4324|0
1636036910000|2021-11-04 14:41:50|4328.5|4327|4328|4327|4328.5|4327.5|4328|4327|0
1636036920000|2021-11-04 14:42:00|4327.5|4326.5|4328.5|4327.5|4329|4328|4327|4325.5|0
1636036930000|2021-11-04 14:42:10|4328|4328|4327.5|4326.5|4328|4328|4327.5|4326.5|0
1636036940000|2021-11-04 14:42:20|4327|4326|4327|4326|4327|4326|4326|4325|0
1636036950000|2021-11-04 14:42:30|4327.5|4326.5|4327.5|4326.5|4327.5|4327|4327|4326.5|0
1636036960000|2021-11-04 14:42:40|4327|4326|4326.5|4325.5|4328|4326.5|4325.5|4325|0
1636036970000|2021-11-04 14:42:50|4326|4325|4326.5|4326|4327|4326|4325.5|4324.5|0
1636036980000|2021-11-04 14:43:00|4327|4326.5|4328|4327|4328|4327|4326.5|4326|0
1636036990000|2021-11-04 14:43:10|4328.5|4327.5|4327|4326|4328.5|4327.5|4327|4325.5|0
1636037000000|2021-11-04 14:43:20|4326.5|4325.5|4325.5|4325|4326.5|4326|4325.5|4324.5|0
1636037010000|2021-11-04 14:43:30|4326|4324.5|4327|4325.5|4327|4325.5|4325.5|4324.5|0
1636037020000|2021-11-04 14:43:40|4326.5|4326|4326.5|4326|4327|4326|4325.5|4324.5|0
1636037030000|2021-11-04 14:43:50|4327|4326.5|4329|4328.5|4329.5|4328.5|4327|4326.5|0
1636037040000|2021-11-04 14:44:00|4328.5|4328|4328.5|4327.5|4328.5|4328|4328.5|4327|0
1636037050000|2021-11-04 14:44:10|4329|4328|4329|4328|4329|4328|4327.5|4326.5|0
1636037060000|2021-11-04 14:44:20|4328.5|4327.5|4327.5|4326.5|4328.5|4327.5|4327.5|4326|0
1636037070000|2021-11-04 14:44:30|4327|4326|4327.5|4326|4327.5|4326.5|4326.5|4325.5|0
1636037080000|2021-11-04 14:44:40|4327|4326.5|4326.5|4326|4327|4326.5|4326.5|4326|0
1636037090000|2021-11-04 14:44:50|4327|4326.5|4329|4327.5|4329|4327.5|4326.5|4326.5|0
1636037100000|2021-11-04 14:45:00|4329.5|4328|4330|4329|4330|4329|4329|4328|0
1636037110000|2021-11-04 14:45:10|4329.5|4328.5|4329.5|4328.5|4330|4328.5|4329|4328.5|0
1636037120000|2021-11-04 14:45:20|4329|4328|4327.5|4326.5|4329.5|4328.5|4326.5|4326|0
1636037130000|2021-11-04 14:45:30|4327|4326|4327|4326|4327|4326|4326.5|4325.5|0
1636037140000|2021-11-04 14:45:40|4327.5|4326.5|4327|4326|4327.5|4326.5|4326|4325|0
1636037150000|2021-11-04 14:45:50|4327.5|4326.5|4328.5|4327.5|4328.5|4327.5|4327.5|4326.5|0
1636037160000|2021-11-04 14:46:00|4328|4327|4326.5|4325.5|4328|4327|4325.5|4324.5|0
1636037170000|2021-11-04 14:46:10|4327|4326|4328|4327|4328|4327|4326.5|4326|0
1636037190000|2021-11-04 14:46:30|4328.5|4327.5|4330|4329|4330|4329.5|4328.5|4327.5|0
1636037200000|2021-11-04 14:46:40|4329.5|4328.5|4330|4329|4330|4329|4329|4328.5|0
1636037210000|2021-11-04 14:46:50|4330.5|4329.5|4332.5|4331.5|4332.5|4332|4330.5|4329.5|0
1636037220000|2021-11-04 14:47:00|4333.5|4333|4332.5|4331.5|4333.5|4333|4332.5|4331.5|0
1636037230000|2021-11-04 14:47:10|4333|4332|4335|4334|4335|4334|4333|4332|0
1636037240000|2021-11-04 14:47:20|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|4334|4333.5|0
1636037250000|2021-11-04 14:47:30|4335|4333|4335|4334.5|4335|4334.5|4334|4333|0
1636037260000|2021-11-04 14:47:40|4335.5|4335|4334.5|4334|4336|4335|4334.5|4334|0
1636037270000|2021-11-04 14:47:50|4335|4334.5|4336.5|4335.5|4336.5|4335.5|4335|4334.5|0
1636037280000|2021-11-04 14:48:00|4336|4335|4335|4334.5|4336.5|4335.5|4335|4334.5|0
1636037290000|2021-11-04 14:48:10|4334.5|4334|4335|4334|4335|4334|4334.5|4334|0
1636037300000|2021-11-04 14:48:20|4334.5|4333.5|4335.5|4334.5|4335.5|4334.5|4334|4333|0
1636037310000|2021-11-04 14:48:30|4335|4334|4334|4332.5|4335|4334|4333.5|4332.5|0
1636037320000|2021-11-04 14:48:40|4333.5|4333|4334|4333|4334|4333.5|4333.5|4332.5|0
1636037330000|2021-11-04 14:48:50|4334.5|4333.5|4336|4335|4336|4335|4334.5|4333.5|0
1636037340000|2021-11-04 14:49:00|4335.5|4334.5|4335|4334.5|4335.5|4335|4335|4334.5|0
1636037350000|2021-11-04 14:49:10||4334||4334||4334||4334|0
1636037360000|2021-11-04 14:49:20|4334.5|4333.5|4332|4331|4334.5|4333.5|4332|4331|0
1636037370000|2021-11-04 14:49:30|4331.5|4330.5|4330|4329|4331.5|4330.5|4330|4329|0
1636037380000|2021-11-04 14:49:40|4329.5|4328.5|4330|4329.5|4331|4329.5|4329.5|4328.5|0
1636037390000|2021-11-04 14:49:50|4330.5|4329|4328.5|4328|4331|4329|4328.5|4328|0
1636037400000|2021-11-04 14:50:00|4329|4327.5|4326.5|4325|4329|4327.5|4325.5|4325|0
1636037410000|2021-11-04 14:50:10|4326|4324.5|4324.5|4323.5|4326.5|4325.5|4324.5|4323|0
1636037420000|2021-11-04 14:50:20|4324|4323|4324|4323.5|4325.5|4324.5|4324|4323|0
1636037430000|2021-11-04 14:50:30|4324.5|4323|4323|4322.5|4324.5|4323.5|4323|4322|0
1636037440000|2021-11-04 14:50:40|4323.5|4323|4322.5|4322|4324|4323|4322|4321|0
1636037450000|2021-11-04 14:50:50|4322|4321.5|4322|4321.5|4322.5|4321.5|4322|4321|0
1636037460000|2021-11-04 14:51:00|4321.5|4321|4322|4320.5|4322|4321|4321|4320|0
1636037470000|2021-11-04 14:51:10|4321.5|4321|4322.5|4322|4324|4322.5|4321.5|4321|0
1636037480000|2021-11-04 14:51:20|4323|4322.5|4323.5|4322.5|4323.5|4322.5|4323|4322.5|0
1636037490000|2021-11-04 14:51:30|4323|4322|4322|4320.5|4323|4322|4321.5|4320.5|0
1636037500000|2021-11-04 14:51:40|4322.5|4321|4322.5|4321.5|4322.5|4321.5|4322.5|4321|0
1636037510000|2021-11-04 14:51:50|4322|4322|4322|4321|4322|4322|4322|4321|0
1636037520000|2021-11-04 14:52:00|4321.5|4320.5|4320.5|4320|4321.5|4320.5|4320|4319.5|0
1636037530000|2021-11-04 14:52:10|4321|4320.5|4321.5|4321|4322|4321|4321|4320|0
1636037540000|2021-11-04 14:52:20|4322|4321.5|4322.5|4321.5|4323|4321.5|4321.5|4321.5|0
1636037550000|2021-11-04 14:52:30|4323|4322|4323|4322.5|4323|4322.5|4322.5|4322|0
1636037560000|2021-11-04 14:52:40|4322.5|4322|4322|4321|4322.5|4322|4321.5|4320|0
1636037570000|2021-11-04 14:52:50|4322.5|4321.5|4322.5|4321.5|4323|4322|4322.5|4321.5|0
1636037580000|2021-11-04 14:53:00|4322|4321|4321|4320.5|4322|4321|4321|4320.5|0
1636037590000|2021-11-04 14:53:10|4321.5|4321|4321.5|4321|4322.5|4321.5|4321.5|4321|0
1636037600000|2021-11-04 14:53:20|4322|4321.5|4322|4321.5|4322.5|4321.5|4321.5|4321.5|0
1636037610000|2021-11-04 14:53:30|4322.5|4322|4323|4322.5|4323.5|4322.5|4322.5|4322|0
1636037620000|2021-11-04 14:53:40|4323.5|4323|4325.5|4324.5|4325.5|4324.5|4323.5|4323|0
1636037630000|2021-11-04 14:53:50|4325|4325|4325|4324|4325|4325|4324.5|4324|0
1636037640000|2021-11-04 14:54:00|4324.5|4323.5|4322|4321.5|4324.5|4323.5|4322|4321|0
1636037650000|2021-11-04 14:54:10|4322.5|4322|4324|4323|4324|4323|4322.5|4322|0
1636037660000|2021-11-04 14:54:20|4324.5|4323.5|4325|4323.5|4325|4324|4324|4323|0
1636037670000|2021-11-04 14:54:30|4324.5|4324|4325.5|4324.5|4325.5|4324.5|4324.5|4323.5|0
1636037680000|2021-11-04 14:54:40|4326|4325|4326|4325|4326|4325|4324|4323|0
1636037690000|2021-11-04 14:54:50|4325.5|4324.5|4326|4325|4326|4325|4325|4324|0
1636037710000|2021-11-04 14:55:10|4325.5||4325.5||4325.5||4325.5||0
1636037720000|2021-11-04 14:55:20|4326|4324.5|4325|4324|4326|4324.5|4324.5|4324|0
1636037730000|2021-11-04 14:55:30|4325.5|4324.5|4324.5|4323.5|4326|4325|4324|4323|0
1636037740000|2021-11-04 14:55:40|4325|4324|4323.5|4322|4326|4324.5|4323.5|4322|0
1636037750000|2021-11-04 14:55:50|4323|4322.5|4323.5|4322|4323.5|4322.5|4322.5|4321.5|0
1636037760000|2021-11-04 14:56:00|4323|4322.5|4324|4323.5|4325|4323.5|4323|4322|0
1636037770000|2021-11-04 14:56:10|4324.5|4324|4326|4325|4326|4325|4324.5|4324|0
1636037780000|2021-11-04 14:56:20|4326.5|4325.5|4325.5|4324.5|4326.5|4326|4325.5|4324|0
1636037790000|2021-11-04 14:56:30|4326|4325|4326.5|4325.5|4327.5|4326.5|4326|4325|0
1636037800000|2021-11-04 14:56:40|4326|4326|4326|4325|4326|4326|4326|4325|0
1636037810000|2021-11-04 14:56:50|4325.5|4325.5|4326|4325|4326.5|4325.5|4325|4324.5|0
1636037820000|2021-11-04 14:57:00|4325.5|4324.5|4324|4323|4325.5|4324.5|4324|4323|0
1636037830000|2021-11-04 14:57:10|4323.5|4322.5|4324.5|4324|4325|4324|4323.5|4322.5|0
1636037840000|2021-11-04 14:57:20|4325|4323.5|4325|4324|4325|4324.5|4325|4323|0
1636037850000|2021-11-04 14:57:30|4325.5|4324.5|4326|4324.5|4326|4325|4325.5|4324.5|0
1636037860000|2021-11-04 14:57:40|4325.5|4325|4325|4324|4325.5|4325.5|4325|4324|0
1636037870000|2021-11-04 14:57:50|4325.5|4324.5|4326|4325|4326|4325|4325|4324.5|0
1636037880000|2021-11-04 14:58:00|4325.5|4324.5|4327|4326|4327|4326|4325|4324|0
1636037890000|2021-11-04 14:58:10|4327.5|4326.5|4329|4328|4329|4328|4327.5|4326.5|0
1636037900000|2021-11-04 14:58:20|4329.5|4328.5|4329|4328.5|4330|4329|4329|4328|0
1636037910000|2021-11-04 14:58:30|4328.5|4328|4327.5|4326.5|4328.5|4328|4327.5|4326.5|0
1636037920000|2021-11-04 14:58:40|4328|4327|4328.5|4327.5|4328.5|4327.5|4328|4327|0
1636037930000|2021-11-04 14:58:50|4329|4328|4330|4329|4330|4329|4329|4328|0
1636037940000|2021-11-04 14:59:00|4330.5|4329.5|4331|4330|4331|4330|4330.5|4329.5|0
1636037950000|2021-11-04 14:59:10|4330.5|4329.5|4330|4328.5|4330.5|4329.5|4330|4328.5|0
1636037960000|2021-11-04 14:59:20|4329.5|4329|4330|4329|4330.5|4329.5|4329.5|4328.5|0
1636037970000|2021-11-04 14:59:30|4330.5|4329.5|4332|4331|4332|4331|4330.5|4329|0
1636037980000|2021-11-04 14:59:40|4331.5|4330.5|4331.5|4330.5|4331.5|4331|4331.5|4330|0
1636037990000|2021-11-04 14:59:50|4332||4331.5||4332||4331||0
1636038000000|2021-11-04 15:00:00|4331|4330|4328|4327|4331|4330|4327.5|4327|0
1636038010000|2021-11-04 15:00:10|4328.5|4327.5|4329.5|4328.5|4329.5|4328.5|4328|4327.5|0
1636038020000|2021-11-04 15:00:20|4329|4328|4329|4328|4329.5|4328|4329|4328|0
1636038030000|2021-11-04 15:00:30|4329.5||4329||4329.5||4329||0
1636038040000|2021-11-04 15:00:40|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|4327.5|4327|0
1636038050000|2021-11-04 15:00:50|4329|4328|4329|4328.5|4329.5|4328.5|4329|4328|0
1636038060000|2021-11-04 15:01:00|4328.5|4328|4330|4329|4330|4329|4328.5|4328|0
1636038070000|2021-11-04 15:01:10|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|4329|4328.5|0
1636038080000|2021-11-04 15:01:20|4329|4328|4330.5|4329.5|4330.5|4329.5|4328.5|4327.5|0
1636038090000|2021-11-04 15:01:30|4330|4329|4328.5|4328|4330|4329|4328.5|4328|0
1636038100000|2021-11-04 15:01:40|4329|4327.5|4327.5|4327|4329|4328|4327.5|4327|0
1636038110000|2021-11-04 15:01:50|4327|4326.5|4326.5|4326|4327|4326.5|4326.5|4326|0
1636038120000|2021-11-04 15:02:00|4327|4325.5|4326.5|4326|4327.5|4326|4326.5|4325.5|0
1636038130000|2021-11-04 15:02:10|4327|4325.5|4327|4326|4328|4326.5|4326.5|4325.5|0
1636038140000|2021-11-04 15:02:20|4326.5|4326.5|4328.5|4327.5|4328.5|4328|4326.5|4326|0
1636038150000|2021-11-04 15:02:30|4329|4328|4331|4330.5|4331|4330.5|4329|4328|0
1636038160000|2021-11-04 15:02:40|4331.5|4330|4330|4329|4331.5|4330.5|4330|4328.5|0
1636038170000|2021-11-04 15:02:50|4329.5|4328.5|4329.5|4328.5|4330|4329|4329|4328|0
1636038180000|2021-11-04 15:03:00|4329|4328|4328.5|4327.5|4329|4328|4328|4327.5|0
1636038190000|2021-11-04 15:03:10|4328|4327|4328.5|4327.5|4328.5|4327.5|4327|4326.5|0
1636038200000|2021-11-04 15:03:20|4328|4328|4326.5|4325.5|4328|4328|4326.5|4325.5|0
1636038220000|2021-11-04 15:03:40|4326|4325|4325.5|4325|4326|4325|4325.5|4325|0
1636038230000|2021-11-04 15:03:50|4326||4326||4326||4325.5||0
1636038240000|2021-11-04 15:04:00|4325.5|4324.5|4324.5|4323.5|4325.5|4324.5|4323.5|4322.5|0
1636038250000|2021-11-04 15:04:10|4324||4324||4324.5||4324||0
1636038260000|2021-11-04 15:04:20||4323||4323||4323||4323|0
1636038270000|2021-11-04 15:04:30|4323.5|4323.5|4323|4322|4323.5|4323.5|4323|4322|0
1636038280000|2021-11-04 15:04:40|4323.5|4322.5|4321.5|4321|4323.5|4322.5|4321.5|4321|0
1636038290000|2021-11-04 15:04:50|4321|4320.5|4320.5|4319|4321.5|4320.5|4319.5|4318.5|0
1636038300000|2021-11-04 15:05:00|4320|4319.5|4319.5|4319|4320|4319.5|4319.5|4318|0
1636038310000|2021-11-04 15:05:10|4320|4319.5|4320.5|4320|4321|4320|4319.5|4319|0
1636038320000|2021-11-04 15:05:20|4320|4319.5|4320|4319.5|4320.5|4320|4319.5|4318.5|0
1636038330000|2021-11-04 15:05:30|4320.5|4320|4322|4321|4322|4321.5|4320.5|4320|0
1636038340000|2021-11-04 15:05:40|4321.5|4320.5|4321.5|4320.5|4321.5|4321|4321|4320.5|0
1636038350000|2021-11-04 15:05:50|4321|4320|4321.5|4320|4321.5|4320.5|4320.5|4320|0
1636038360000|2021-11-04 15:06:00|4321|4320.5|4321.5|4320.5|4322|4320.5|4320.5|4320|0
1636038370000|2021-11-04 15:06:10|4322|4321|4323|4322|4323|4322.5|4322|4321|0
1636038380000|2021-11-04 15:06:20|4323.5|4322.5|4324|4323|4324|4323.5|4323.5|4322.5|0
1636038390000|2021-11-04 15:06:30|4323.5|4323.5|4323|4322|4323.5|4323.5|4323|4322|0
1636038400000|2021-11-04 15:06:40|4322.5|4321.5|4322.5|4321.5|4322.5|4321.5|4322|4321|0
1636038410000|2021-11-04 15:06:50|4322|4321|4322|4321|4322|4321.5|4321.5|4320.5|0
1636038420000|2021-11-04 15:07:00|4321|4320.5|4323|4322|4323.5|4322.5|4321|4320.5|0
1636038430000|2021-11-04 15:07:10|4322.5|4321.5|4322|4321|4323|4321.5|4322|4320.5|0
1636038440000|2021-11-04 15:07:20|4321.5|4320.5|4322|4321|4322|4321|4321.5|4320.5|0
1636038450000|2021-11-04 15:07:30|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|0
1636038460000|2021-11-04 15:07:40|4320|4319.5|4322|4321|4323|4322|4320|4319.5|0
1636038470000|2021-11-04 15:07:50|4322.5|4321.5|4323|4322|4323|4322|4322.5|4321.5|0
1636038480000|2021-11-04 15:08:00|4323.5|4322.5|4324.5|4323.5|4324.5|4323.5|4323.5|4322.5|0
1636038490000|2021-11-04 15:08:10|4325|4324|4325.5|4324.5|4325.5|4324.5|4324.5|4323.5|0
1636038500000|2021-11-04 15:08:20|4325|4325|4326|4325|4326.5|4325.5|4325|4325|0
1636038510000|2021-11-04 15:08:30|4326.5|4325.5|4325.5|4324.5|4326.5|4325.5|4325|4324.5|0
1636038520000|2021-11-04 15:08:40|4325|4324|4323.5|4323|4325|4324|4323.5|4322.5|0
1636038530000|2021-11-04 15:08:50|4324|4323.5|4324|4323|4324.5|4323.5|4324|4323|0
1636038540000|2021-11-04 15:09:00|4324.5|4323.5|4324|4323.5|4324.5|4323.5|4324|4323|0
1636038550000|2021-11-04 15:09:10|4323.5|4323|4324|4323|4324|4323|4323.5|4322.5|0
1636038560000|2021-11-04 15:09:20|4323.5|4322.5|4325|4324|4325|4324|4323|4322.5|0
1636038570000|2021-11-04 15:09:30||4324.5||4324.5||4324.5||4324|0
1636038580000|2021-11-04 15:09:40|4324.5|4324|4325|4324|4325|4324.5|4324.5|4323.5|0
1636038590000|2021-11-04 15:09:50|4325.5|4324.5|4325.5|4325|4325.5|4325|4325.5|4324.5|0
1636038600000|2021-11-04 15:10:00|4325|4324.5|4324.5|4323.5|4325|4324.5|4324.5|4323|0
1636038610000|2021-11-04 15:10:10|4324|4323|4325|4324.5|4325|4324.5|4324|4323|0
1636038620000|2021-11-04 15:10:20|4325.5|4324|4326.5|4325.5|4326.5|4326|4324.5|4324|0
1636038630000|2021-11-04 15:10:30|4327|4326|4327|4326|4328|4327|4326.5|4325.5|0
1636038640000|2021-11-04 15:10:40|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4327|4326.5|0
1636038650000|2021-11-04 15:10:50|4327|4326|4327|4326|4327.5|4326.5|4326|4325|0
1636038660000|2021-11-04 15:11:00|4326.5|4325.5|4327|4326|4327|4326|4325.5|4324.5|0
1636038670000|2021-11-04 15:11:10|4327.5|4326.5|4329.5|4328.5|4330|4329|4327.5|4326.5|0
1636038680000|2021-11-04 15:11:20|4330|4329|4328.5|4327.5|4330|4329|4328|4327|0
1636038690000|2021-11-04 15:11:30|4329|4328|4330|4329|4330|4329|4329|4328|0
1636038700000|2021-11-04 15:11:40|4329.5|4328.5|4331.5|4330|4331.5|4330.5|4329.5|4328.5|0
1636038710000|2021-11-04 15:11:50|4331|4330.5|4332.5|4331.5|4332.5|4331.5|4330.5|4329.5|0
1636038720000|2021-11-04 15:12:00|4332|4332|4333.5|4332|4333.5|4332|4332|4330.5|0
1636038730000|2021-11-04 15:12:10|4333|4332.5|4333.5|4333|4334|4333.5|4333|4332|0
1636038740000|2021-11-04 15:12:20|4333|4332.5|4333.5|4332.5|4333.5|4332.5|4333|4332|0
1636038750000|2021-11-04 15:12:30|4333|4332|4331.5|4330.5|4333|4332|4331|4329.5|0
1636038760000|2021-11-04 15:12:40|4331|4330|4331|4330|4331.5|4330.5|4330.5|4330|0
1636038770000|2021-11-04 15:12:50|4330.5|4329.5|4331|4330|4331|4330|4330|4329.5|0
1636038780000|2021-11-04 15:13:00|4330.5|4329.5|4329.5|4328.5|4330.5|4330|4329|4328|0
1636038790000|2021-11-04 15:13:10|4329|4328|4328|4327|4329|4328|4327.5|4327|0
1636038800000|2021-11-04 15:13:20|4328.5|4327.5|4327.5|4327|4329|4328|4327|4326.5|0
1636038810000|2021-11-04 15:13:30|4327|4326.5|4327|4325.5|4327|4327|4326.5|4325.5|0
1636038820000|2021-11-04 15:13:40|4326.5||4326.5||4326.5||4326.5||0
1636038830000|2021-11-04 15:13:50|4326|4325|4324.5|4323.5|4326|4325|4324.5|4323.5|0
1636038840000|2021-11-04 15:14:00|4324|4323|4323|4322|4324|4323|4322.5|4321.5|0
1636038850000|2021-11-04 15:14:10|4323.5|4322.5|4323.5|4322.5|4324|4323|4323.5|4322.5|0
1636038860000|2021-11-04 15:14:20|4324|4322|4322.5|4321.5|4324|4322|4322.5|4321.5|0
1636038870000|2021-11-04 15:14:30|4322|4322|4322.5|4322|4323|4322.5|4322|4321|0
1636038880000|2021-11-04 15:14:40|4323|4322.5|4324.5|4323.5|4325|4323.5|4323|4322.5|0
1636038890000|2021-11-04 15:14:50|4324|4323|4323|4322|4324|4323|4323|4322|0
1636038900000|2021-11-04 15:15:00|4322.5|4322.5|4322.5|4322|4323|4322.5|4322.5|4322|0
1636038910000|2021-11-04 15:15:10|4323|4322.5|4323|4322|4324|4323|4322.5|4322|0
1636038920000|2021-11-04 15:15:20|4323.5|4322.5|4323|4322|4323.5|4323|4323|4322|0
1636038930000|2021-11-04 15:15:30|4323.5|4322.5|4321.5|4320.5|4323.5|4322.5|4321.5|4320.5|0
1636038940000|2021-11-04 15:15:40|4322|4321|4322.5|4321.5|4322.5|4321.5|4321.5|4321|0
1636038950000|2021-11-04 15:15:50|4322|4321|4320|4319|4322|4321|4319.5|4318.5|0
1636038960000|2021-11-04 15:16:00|4319.5|4318.5|4320|4319.5|4320.5|4319.5|4319|4318|0
1636038970000|2021-11-04 15:16:10|4320.5|4319|4321|4320|4321.5|4320.5|4320|4319|0
1636038980000|2021-11-04 15:16:20|4320.5|4319.5|4321|4320|4321.5|4320.5|4320.5|4319.5|0
1636038990000|2021-11-04 15:16:30|4320.5|4319.5|4320.5|4320|4321|4320|4320|4319.5|0
1636039000000|2021-11-04 15:16:40|4321|4319.5|4323|4322|4323|4322.5|4320.5|4319.5|0
1636039010000|2021-11-04 15:16:50|4322.5|4321.5|4321|4320|4323|4322|4320.5|4320|0
1636039020000|2021-11-04 15:17:00|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|4321|4320|0
1636039030000|2021-11-04 15:17:10|4322|4321|4323|4322|4323|4322|4322|4320.5|0
1636039040000|2021-11-04 15:17:20|4323.5|4322.5|4322.5|4321.5|4324|4323|4321.5|4321|0
1636039050000|2021-11-04 15:17:30|4323|4322|4322.5|4322|4323|4322|4322|4321|0
1636039060000|2021-11-04 15:17:40|4323|4322.5|4323.5|4322.5|4323.5|4322.5|4323|4322|0
1636039070000|2021-11-04 15:17:50|4323|4322|4323|4322.5|4323.5|4322.5|4323|4322|0
1636039080000|2021-11-04 15:18:00|4323.5|4323|4324.5|4323.5|4324.5|4323.5|4323.5|4323|0
1636039090000|2021-11-04 15:18:10|4323.5|4323|4323|4322.5|4323.5|4323|4323|4322.5|0
1636039100000|2021-11-04 15:18:20|4323.5|4322|4323|4322|4323.5|4322.5|4322.5|4321.5|0
1636039110000|2021-11-04 15:18:30|4322.5|4321.5|4323.5|4323|4323.5|4323|4322.5|4321.5|0
1636039120000|2021-11-04 15:18:40|4324|4323.5|4323.5|4323|4324.5|4323.5|4323.5|4323|0
1636039130000|2021-11-04 15:18:50|4323|4322.5|4324|4323|4324|4323|4322|4321|0
1636039140000|2021-11-04 15:19:00||4322.5||4323||4323||4322.5|0
1636039150000|2021-11-04 15:19:10|4323.5|4322.5|4321|4320|4323.5|4322.5|4320.5|4320|0
1636039160000|2021-11-04 15:19:20|4321.5|4320.5|4321|4320|4321.5|4321|4321|4320|0
1636039170000|2021-11-04 15:19:30|4320.5|4319.5|4321.5|4320.5|4322|4320.5|4320.5|4319.5|0
1636039180000|2021-11-04 15:19:40|4322|4321|4322.5|4321.5|4323|4322|4322|4321|0
1636039190000|2021-11-04 15:19:50|4323|4322|4322.5|4322|4323|4322.5|4322.5|4322|0
1636039200000|2021-11-04 15:20:00|4322|4321.5|4320.5|4320|4322|4321.5|4320.5|4320|0
1636039210000|2021-11-04 15:20:10|4321|4320.5|4320.5|4320|4322|4321|4320.5|4320|0
1636039220000|2021-11-04 15:20:20|4321|4319.5|4321|4320.5|4321|4320.5|4321|4319.5|0
1636039230000|2021-11-04 15:20:30|4320.5|4320|4320.5|4320|4321.5|4321|4320.5|4320|0
1636039240000|2021-11-04 15:20:40|4321|4320.5|4321|4320|4321|4320.5|4320.5|4320|0
1636039250000|2021-11-04 15:20:50||4320.5||4320||4320.5||4320|0
1636039260000|2021-11-04 15:21:00|4320.5|4320.5|4321|4320.5|4321|4320.5|4320.5|4320|0
1636039270000|2021-11-04 15:21:10|4320.5|4320|4320.5|4320|4320.5|4320|4320.5|4320|0
1636039280000|2021-11-04 15:21:20|4321|4319.5|4321|4320|4321|4320.5|4320.5|4319.5|0
1636039290000|2021-11-04 15:21:30|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|4321|4320|0
1636039300000|2021-11-04 15:21:40|4321|4321|4322.5|4321.5|4323|4322|4321|4321|0
1636039310000|2021-11-04 15:21:50|4322|4322|4323|4322|4323|4322|4322|4321.5|0
1636039330000|2021-11-04 15:22:10|4322.5|4321.5|4321.5|4321|4322.5|4321.5|4321.5|4321|0
1636039340000|2021-11-04 15:22:20|4321|4320.5|4319.5|4318.5|4321|4320.5|4319.5|4318.5|0
1636039350000|2021-11-04 15:22:30|4319|4318|4320.5|4319.5|4320.5|4320|4318|4316.5|0
1636039360000|2021-11-04 15:22:40|4320|4319|4320.5|4319.5|4320.5|4320|4320|4319|0
1636039370000|2021-11-04 15:22:50|4320|4320|4320.5|4319.5|4320.5|4320|4320|4319.5|0
1636039380000|2021-11-04 15:23:00|4320|4320|4320.5|4319.5|4320.5|4320|4320|4319.5|0
1636039390000|2021-11-04 15:23:10|4321|4320|4321|4320|4321.5|4320.5|4320|4319.5|0
1636039400000|2021-11-04 15:23:20|4320.5|4319.5|4320.5|4320|4320.5|4320|4320|4319|0
1636039410000|2021-11-04 15:23:30|4321|4320.5|4319.5|4318.5|4321|4320.5|4319.5|4318.5|0
1636039420000|2021-11-04 15:23:40|4320|4319|4321|4320|4321|4320|4320|4319|0
1636039430000|2021-11-04 15:23:50|4321.5|4320.5|4321|4320|4321.5|4320.5|4321|4320|0
1636039440000|2021-11-04 15:24:00|4320.5|4320.5|4319.5|4318.5|4320.5|4320.5|4319|4318|0
1636039450000|2021-11-04 15:24:10|4319|4318|4320|4319|4320|4319|4317.5|4316.5|0
1636039460000|2021-11-04 15:24:20|4319.5|4318.5|4319.5|4318.5|4320|4318.5|4319.5|4318.5|0
1636039470000|2021-11-04 15:24:30|4319|4319|4319|4318.5|4320|4319|4319|4318.5|0
1636039480000|2021-11-04 15:24:40|4319.5|4319|4319.5|4319|4320|4319|4319.5|4319|0
1636039490000|2021-11-04 15:24:50|4319|4318.5|4319|4318.5|4319.5|4319|4319|4318.5|0
1636039500000|2021-11-04 15:25:00|4319.5|4319|4320|4319|4320|4319|4319.5|4319|0
1636039510000|2021-11-04 15:25:10|4320.5|4319.5|4320.5|4319.5|4321.5|4320.5|4320|4319.5|0
1636039520000|2021-11-04 15:25:20|4321|4320|4318.5|4317.5|4321|4320.5|4317.5|4317|0
1636039530000|2021-11-04 15:25:30|4319|4318|4318.5|4317.5|4319|4318|4318|4317.5|0
1636039540000|2021-11-04 15:25:40|4318|4317|4317|4316|4318|4317|4317|4316|0
1636039550000|2021-11-04 15:25:50|4316.5|4315.5|4315|4314.5|4316.5|4315.5|4315|4314.5|0
1636039560000|2021-11-04 15:26:00|4315.5|4315|4317.5|4316.5|4318|4317|4315.5|4315|0
1636039570000|2021-11-04 15:26:10|4318|4317|4318|4317|4318|4317.5|4317|4316|0
1636039580000|2021-11-04 15:26:20|4318.5|4317.5|4319.5|4318.5|4319.5|4318.5|4317.5|4316.5|0
1636039590000|2021-11-04 15:26:30|4319|4318|4319|4318|4319.5|4319|4318.5|4318|0
1636039600000|2021-11-04 15:26:40|4319.5|4318.5|4319|4318|4320|4319|4319|4318|0
1636039610000|2021-11-04 15:26:50|4318.5|4317.5|4318|4317.5|4318.5|4317.5|4318|4317.5|0
1636039620000|2021-11-04 15:27:00|4317.5|4317|4319|4318|4319|4318.5|4317.5|4317|0
1636039630000|2021-11-04 15:27:10||4318.5||4318.5||4318.5||4318.5|0
1636039640000|2021-11-04 15:27:20|4319.5|4319|4320|4319|4320|4319|4319.5|4318.5|0
1636039650000|2021-11-04 15:27:30|4319.5|4318.5|4317|4316.5|4319.5|4318.5|4317|4316.5|0
1636039660000|2021-11-04 15:27:40|4317.5|4316|4314|4313.5|4317.5|4316|4314|4313.5|0
1636039670000|2021-11-04 15:27:50|4313.5|4313|4315|4314|4315|4314|4313|4312|0
1636039680000|2021-11-04 15:28:00|4314.5|4313.5|4315|4314.5|4315|4314.5|4314|4312.5|0
1636039690000|2021-11-04 15:28:10|4315.5|4314|4315|4314|4315.5|4314.5|4314.5|4314|0
1636039700000|2021-11-04 15:28:20|4315.5|4314.5|4315.5|4314.5|4316|4315|4315|4314.5|0
1636039710000|2021-11-04 15:28:30|4315|4315|4314.5|4313.5|4315|4315|4314.5|4313.5|0
1636039720000|2021-11-04 15:28:40|4314|4314|4314|4313|4315|4314|4314|4313|0
1636039730000|2021-11-04 15:28:50|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|4314|4313|0
1636039740000|2021-11-04 15:29:00|4314|4313|4314|4313|4314|4313|4314|4313|0
1636039750000|2021-11-04 15:29:10|4313.5|4312.5|4315.5|4314.5|4316|4315|4313.5|4312.5|0
1636039760000|2021-11-04 15:29:20|4316|4315|4314.5|4314|4316.5|4315.5|4314.5|4314|0
1636039770000|2021-11-04 15:29:30|4314|4313.5|4313.5|4312.5|4314.5|4314|4313.5|4312.5|0
1636039780000|2021-11-04 15:29:40|4313||4313||4313||4313||0
1636039790000|2021-11-04 15:29:50|4313.5|4313|4314|4313|4314.5|4313.5|4313.5|4313|0
1636039800000|2021-11-04 15:30:00|4313.5|4312.5|4313|4312|4313.5|4312.5|4311|4310|0
1636039810000|2021-11-04 15:30:10|4313.5|4312.5|4312.5|4311.5|4313.5|4312.5|4312|4311.5|0
1636039820000|2021-11-04 15:30:20|4312|4311|4311|4310|4312|4311|4311|4310|0
1636039830000|2021-11-04 15:30:30|4311.5|4310.5|4314|4313|4314|4313|4311|4310.5|0
1636039840000|2021-11-04 15:30:40|4314.5|4313.5|4314|4313|4315|4313.5|4313.5|4313|0
1636039850000|2021-11-04 15:30:50|4314.5|4313.5|4313|4312.5|4314.5|4313.5|4313|4312|0
1636039860000|2021-11-04 15:31:00|4312.5|4312|4314|4313|4314|4313|4312.5|4311.5|0
1636039870000|2021-11-04 15:31:10|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|0
1636039880000|2021-11-04 15:31:20|4315|4314|4317|4316.5|4317|4316.5|4315|4314|0
1636039890000|2021-11-04 15:31:30|4316.5|4316|4317.5|4316.5|4317.5|4316.5|4316.5|4315.5|0
1636039900000|2021-11-04 15:31:40|4317|4316|4316|4314.5|4317|4316|4315.5|4314.5|0
1636039910000|2021-11-04 15:31:50|4316.5|4315|4316|4315|4316.5|4315|4316|4314.5|0
1636039920000|2021-11-04 15:32:00|4315.5|4314.5|4315|4314|4315.5|4314.5|4314|4313|0
1636039930000|2021-11-04 15:32:10|4315.5|4314.5|4314.5|4313.5|4316|4315|4314.5|4313.5|0
1636039940000|2021-11-04 15:32:20|4314|4313|4314.5|4313.5|4315|4314|4313|4312.5|0
1636039950000|2021-11-04 15:32:30|4315|4314|4314.5|4313.5|4315|4314|4314.5|4313.5|0
1636039960000|2021-11-04 15:32:40|4315|4314|4315|4314.5|4315|4314.5|4315|4314|0
1636039970000|2021-11-04 15:32:50|4314.5|4314|4316|4314.5|4316|4314.5|4314.5|4313.5|0
1636039980000|2021-11-04 15:33:00|4315.5|4314|4313.5|4312.5|4315.5|4314|4313.5|4312.5|0
1636039990000|2021-11-04 15:33:10|4313|4312|4312.5|4311.5|4313|4312|4312.5|4311.5|0
1636040000000|2021-11-04 15:33:20|4312|4311|4310|4309.5|4312|4311|4310|4309|0
1636040010000|2021-11-04 15:33:30|4309.5|4309|4308.5|4308|4309.5|4309|4308.5|4308|0
1636040020000|2021-11-04 15:33:40|4309|4307.5|4310.5|4309.5|4310.5|4310|4308.5|4307.5|0
1636040030000|2021-11-04 15:33:50|4311|4310.5|4311.5|4310|4312|4311|4310.5|4309.5|0
1636040040000|2021-11-04 15:34:00|4311|4310.5|4312.5|4311.5|4312.5|4311.5|4311|4310.5|0
1636040050000|2021-11-04 15:34:10|4312|4311|4312.5|4311|4312.5|4311|4311.5|4311|0
1636040060000|2021-11-04 15:34:20|4312|4311.5|4314|4313|4315|4314|4312|4311.5|0
1636040070000|2021-11-04 15:34:30|4314.5|4313.5|4314|4313|4315|4314|4314|4313|0
1636040080000|2021-11-04 15:34:40|4314.5|4313.5|4315|4314|4315|4314|4314|4313.5|0
1636040090000|2021-11-04 15:34:50|4314.5|4313.5|4313|4312|4314.5|4313.5|4312.5|4312|0
1636040100000|2021-11-04 15:35:00|4312.5|4311.5|4311|4309.5|4312.5|4311.5|4310.5|4309.5|0
1636040110000|2021-11-04 15:35:10|4311.5|4310|4312.5|4312|4312.5|4312|4311.5|4310|0
1636040120000|2021-11-04 15:35:20|4313|4311.5|4312.5|4311.5|4313|4312|4312.5|4311.5|0
1636040130000|2021-11-04 15:35:30||4312||4312||4312||4312|0
1636040140000|2021-11-04 15:35:40|4313|4312.5|4313|4312|4313|4312.5|4312.5|4312|0
1636040150000|2021-11-04 15:35:50|4312.5|4311.5|4312.5|4312|4312.5|4312|4312.5|4311.5|0
1636040160000|2021-11-04 15:36:00|4313|4312.5|4314.5|4313|4315|4314|4312.5|4312.5|0
1636040170000|2021-11-04 15:36:10|4314|4313.5|4313.5|4312.5|4314|4313.5|4313|4312.5|0
1636040180000|2021-11-04 15:36:20|4313|4312|4314|4313|4314|4313|4312|4311.5|0
1636040190000|2021-11-04 15:36:30|4314.5|4313.5|4315|4314|4315|4314|4314|4313.5|0
1636040200000|2021-11-04 15:36:40|4314.5|4314.5|4313.5|4312.5|4314.5|4314.5|4313.5|4312.5|0
1636040210000|2021-11-04 15:36:50|4313|4312|4313.5|4313|4313.5|4313|4313|4312|0
1636040220000|2021-11-04 15:37:00|4314|4313.5|4313.5|4312.5|4314.5|4313.5|4313|4312.5|0
1636040230000|2021-11-04 15:37:10|4314|4313|4314|4313.5|4314.5|4313.5|4313|4312.5|0
1636040240000|2021-11-04 15:37:20|4314.5|4314|4316|4315|4316|4315.5|4314.5|4314|0
1636040250000|2021-11-04 15:37:30||4315.5||4315||4315.5||4315|0
1636040270000|2021-11-04 15:37:50|4316.5|4315.5|4316.5|4316|4316.5|4316|4316.5|4315.5|0
1636040280000|2021-11-04 15:38:00|4316|4315.5|4316|4315|4316|4316|4315.5|4315|0
1636040290000|2021-11-04 15:38:10|4316.5|4315.5|4316.5|4316|4316.5|4316|4316.5|4315.5|0
1636040300000|2021-11-04 15:38:20|4316|4315.5|4316|4315|4316|4315.5|4316|4315|0
1636040310000|2021-11-04 15:38:30|4315.5||4315.5||4315.5||4315.5||0
1636040320000|2021-11-04 15:38:40|4315|4314.5|4314|4313.5|4315|4314.5|4314|4313|0
1636040330000|2021-11-04 15:38:50|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4313.5|0
1636040340000|2021-11-04 15:39:00|4314|4313.5|4313.5|4313|4314|4313.5|4313.5|4312.5|0
1636040350000|2021-11-04 15:39:10|4313|4312.5|4312|4311|4313|4312.5|4311|4310.5|0
1636040360000|2021-11-04 15:39:20|4311.5|4310.5|4312|4311|4312|4311.5|4311|4310.5|0
1636040370000|2021-11-04 15:39:30|4312.5|4311.5|4312|4311.5|4312.5|4312|4312|4311|0
1636040380000|2021-11-04 15:39:40|4312.5|4312|4312.5|4311.5|4313.5|4312.5|4312.5|4311.5|0
1636040390000|2021-11-04 15:39:50|4313|4312|4313|4312|4313|4312|4313|4312|0
1636040400000|2021-11-04 15:40:00|4312.5|4311.5|4311|4310|4312.5|4311.5|4311|4310|0
1636040410000|2021-11-04 15:40:10|4310.5|4309.5|4310|4309|4310.5|4309.5|4310|4309|0
1636040420000|2021-11-04 15:40:20|4310.5|4309.5|4312|4311|4312|4311|4310.5|4309.5|0
1636040430000|2021-11-04 15:40:30|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|0
1636040440000|2021-11-04 15:40:40|4312|4311|4311|4310|4312|4311.5|4310.5|4310|0
1636040450000|2021-11-04 15:40:50|4311.5|4310.5|4311.5|4310.5|4311.5|4310.5|4311.5|4310.5|0
1636040460000|2021-11-04 15:41:00|4311|4311|4311.5|4310.5|4311.5|4311|4311|4310.5|0
1636040470000|2021-11-04 15:41:10|4312|4311|4312.5|4311.5|4312.5|4311.5|4312|4311|0
1636040490000|2021-11-04 15:41:30|4312|4311|4312|4311.5|4312|4311.5|4312|4311|0
1636040500000|2021-11-04 15:41:40|4312.5|4311|4312.5|4311.5|4312.5|4311.5|4312.5|4311|0
1636040510000|2021-11-04 15:41:50||4312||4312||4312||4312|0
1636040520000|2021-11-04 15:42:00|4312|4311.5|4312|4311|4312|4311.5|4311.5|4311|0
1636040530000|2021-11-04 15:42:10|4312.5|4311.5|4312.5|4312|4312.5|4312|4312.5|4311.5|0
1636040540000|2021-11-04 15:42:20|4312|4311.5|4312|4311.5|4312.5|4311.5|4312|4311.5|0
1636040550000|2021-11-04 15:42:30|4312.5|4312|4312.5|4311.5|4313|4312|4312|4311.5|0
1636040560000|2021-11-04 15:42:40|4312|4312|4312.5|4311.5|4312.5|4312|4312|4311.5|0
1636040570000|2021-11-04 15:42:50|4312|4311|4312|4311.5|4312|4311.5|4312|4311|0
1636040580000|2021-11-04 15:43:00||4311||4311||4311.5||4311|0
1636040600000|2021-11-04 15:43:20|4311.5|4310.5|4311|4310.5|4311.5|4310.5|4311|4310|0
1636040610000|2021-11-04 15:43:30|4311.5|4310|4314|4313|4314.5|4314|4311.5|4310|0
1636040620000|2021-11-04 15:43:40|4314.5|4313.5|4317|4316|4317|4316.5|4314.5|4313.5|0
1636040630000|2021-11-04 15:43:50|4316.5|4315.5|4315.5|4314.5|4316.5|4315.5|4315|4314.5|0
1636040640000|2021-11-04 15:44:00|4316|4315|4316|4315|4316|4315|4314.5|4313.5|0
1636040650000|2021-11-04 15:44:10|4315.5|4314.5|4315.5|4315|4316|4315.5|4315|4314.5|0
1636040660000|2021-11-04 15:44:20|4316|4315.5|4317|4316.5|4317|4316.5|4316|4315.5|0
1636040670000|2021-11-04 15:44:30|4316.5|4316|4316.5|4316|4316.5|4316.5|4316.5|4316|0
1636040680000|2021-11-04 15:44:40|4316|4315.5|4315.5|4314.5|4316|4315.5|4315.5|4314.5|0
1636040690000|2021-11-04 15:44:50|4316|4315|4317|4316|4317|4316|4316|4315|0
1636040700000|2021-11-04 15:45:00|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|4315.5|4315|0
1636040710000|2021-11-04 15:45:10|4316|4315|4316|4315|4316|4315.5|4315|4314.5|0
1636040720000|2021-11-04 15:45:20|4316.5|4315.5|4318|4317|4318|4317|4316.5|4315.5|0
1636040730000|2021-11-04 15:45:30|4318.5|4317.5|4318|4317.5|4318.5|4317.5|4317.5|4317|0
1636040740000|2021-11-04 15:45:40|4318.5|4317|4317.5|4316.5|4318.5|4317|4317|4316|0
1636040750000|2021-11-04 15:45:50|4317||4317.5||4317.5||4317||0
1636040760000|2021-11-04 15:46:00|4317|4316|4317|4316|4317|4316|4317|4316|0
1636040770000|2021-11-04 15:46:10|4317.5|4316.5|4317.5|4316.5|4317.5|4316.5|4316.5|4316|0
1636040780000|2021-11-04 15:46:20|4317|4317|4317|4316|4317|4317|4316.5|4316|0
1636040790000|2021-11-04 15:46:30|4317.5|4316.5|4316|4315|4317.5|4317|4316|4315|0
1636040800000|2021-11-04 15:46:40|4315.5|4314.5|4313.5|4313|4315.5|4314.5|4313.5|4313|0
1636040810000|2021-11-04 15:46:50|4313|4312.5|4312.5|4311.5|4314|4313|4312.5|4311.5|0
1636040830000|2021-11-04 15:47:10|4312||4312||4312||4312||0
1636040840000|2021-11-04 15:47:20||4311||4311||4311.5||4311|0
1636040850000|2021-11-04 15:47:30|4311.5|4310.5|4311.5|4310.5|4311.5|4310.5|4311|4310|0
1636040860000|2021-11-04 15:47:40|4312|4311|4312|4311|4312|4311.5|4312|4311|0
1636040870000|2021-11-04 15:47:50|4311.5||4311.5||4311.5||4311.5||0
1636040880000|2021-11-04 15:48:00|4311|4310.5|4311|4310|4311.5|4310.5|4310.5|4310|0
1636040890000|2021-11-04 15:48:10|4310.5|4310.5|4311|4310.5|4311|4310.5|4310.5|4310|0
1636040900000|2021-11-04 15:48:20|4311.5|4310|4309.5|4308.5|4311.5|4310|4309.5|4308.5|0
1636040910000|2021-11-04 15:48:30|4310|4309|4308.5|4308|4310|4309|4308.5|4308|0
1636040920000|2021-11-04 15:48:40|4309|4307.5|4308.5|4307.5|4309|4307.5|4308|4307.5|0
1636040940000|2021-11-04 15:49:00||4308||4307.5||4308||4307.5|0
1636040950000|2021-11-04 15:49:10||4308||4308||4308||4307.5|0
1636040960000|2021-11-04 15:49:20|4308|4307.5|4310|4309|4310|4309|4308|4307.5|0
1636040970000|2021-11-04 15:49:30|4310.5|4309.5|4311|4310|4311|4310|4310.5|4309.5|0
1636040980000|2021-11-04 15:49:40|4311.5|4310.5|4309|4308.5|4311.5|4310.5|4309|4308|0
1636040990000|2021-11-04 15:49:50|4308.5|4308|4307.5|4306|4308.5|4308|4306.5|4305.5|0
1636041000000|2021-11-04 15:50:00|4307|4306.5|4306.5|4305.5|4307|4306.5|4306|4305.5|0
1636041010000|2021-11-04 15:50:10|4306|4305|4307.5|4306.5|4307.5|4307|4306|4305|0
1636041020000|2021-11-04 15:50:20|4307|4306|4307|4305.5|4307|4306.5|4306.5|4305.5|0
1636041030000|2021-11-04 15:50:30|4306.5|4306|4306.5|4305.5|4306.5|4306|4306|4305.5|0
1636041040000|2021-11-04 15:50:40|4307|4306|4307.5|4307|4308|4307|4307|4306|0
1636041050000|2021-11-04 15:50:50|4307|4306.5|4307.5|4306.5|4307.5|4306.5|4307|4306.5|0
1636041060000|2021-11-04 15:51:00|4307|4306|4306|4305|4307|4306|4305.5|4305|0
1636041080000|2021-11-04 15:51:20|4306.5|4305.5|4306|4305|4307|4306.5|4305.5|4305|0
1636041090000|2021-11-04 15:51:30|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306.5|4305|0
1636041100000|2021-11-04 15:51:40|4307|4306|4307.5|4306.5|4307.5|4307|4307|4306|0
1636041110000|2021-11-04 15:51:50|4308|4307|4306|4305.5|4308|4307|4305.5|4305|0
1636041120000|2021-11-04 15:52:00|4306.5|4306|4306.5|4305.5|4306.5|4306|4306.5|4305.5|0
1636041130000|2021-11-04 15:52:10|4307|4306|4308.5|4307.5|4308.5|4308|4307|4306|0
1636041140000|2021-11-04 15:52:20||4308||4307.5||4308||4307.5|0
1636041150000|2021-11-04 15:52:30|4308|4307|4307.5|4306.5|4308|4307|4307|4306|0
1636041160000|2021-11-04 15:52:40|4307|4306|4307.5|4306.5|4307.5|4306.5|4307|4306|0
1636041170000|2021-11-04 15:52:50|4308|4307|4308|4307|4308|4307|4307.5|4307|0
1636041180000|2021-11-04 15:53:00|4307.5|4306.5|4308|4307|4308|4307|4307.5|4306.5|0
1636041190000|2021-11-04 15:53:10|4308.5|4307.5|4308.5|4307.5|4308.5|4308|4308.5|4307|0
1636041200000|2021-11-04 15:53:20|4308|4307|4306.5|4305.5|4308|4307|4306.5|4305.5|0
1636041210000|2021-11-04 15:53:30|4307|4306|4307|4306.5|4307|4306.5|4306.5|4306|0
1636041220000|2021-11-04 15:53:40|4307.5|4307|4307|4306.5|4308|4307|4307|4306.5|0
1636041230000|2021-11-04 15:53:50||4306||4306.5||4306.5||4306|0
1636041240000|2021-11-04 15:54:00||4306||4306.5||4306.5||4306|0
1636041260000|2021-11-04 15:54:20|4307.5||4307.5||4307.5||4307||0
1636041270000|2021-11-04 15:54:30|4308|4307|4308|4307|4308|4307.5|4307.5|4307|0
1636041280000|2021-11-04 15:54:40|4307.5|4307.5|4308|4307.5|4308|4307.5|4307.5|4307.5|0
1636041290000|2021-11-04 15:54:50|4307.5|4307|4308.5|4307.5|4308.5|4307.5|4307.5|4307|0
1636041300000|2021-11-04 15:55:00|4308|4307|4307.5|4307|4308|4307|4307.5|4306.5|0
1636041310000|2021-11-04 15:55:10|4308|4307.5|4309.5|4308.5|4309.5|4308.5|4307.5|4307.5|0
1636041320000|2021-11-04 15:55:20|4310|4309|4310.5|4309.5|4310.5|4309.5|4309.5|4309|0
1636041330000|2021-11-04 15:55:30|4311|4310|4311|4310|4311|4310|4310.5|4309.5|0
1636041340000|2021-11-04 15:55:40|4311.5|4310.5|4312|4311.5|4312.5|4311.5|4311.5|4310|0
1636041350000|2021-11-04 15:55:50|4312.5|4312|4314|4313|4314|4313.5|4312.5|4312|0
1636041360000|2021-11-04 15:56:00|4313.5|4312.5|4313.5|4312.5|4314|4313|4313|4312.5|0
1636041370000|2021-11-04 15:56:10|4314|4313|4314|4313|4314.5|4313|4313.5|4313|0
1636041380000|2021-11-04 15:56:20|4314.5|4313.5|4315.5|4314.5|4315.5|4314.5|4313.5|4313|0
1636041390000|2021-11-04 15:56:30|4315|4314|4316|4315|4316|4315|4314.5|4314|0
1636041400000|2021-11-04 15:56:40|4315.5|4314.5|4314.5|4313.5|4315.5|4314.5|4314|4313|0
1636041410000|2021-11-04 15:56:50|4315|4314|4315.5|4315|4316|4315|4315|4314|0
1636041420000|2021-11-04 15:57:00|4316|4315.5|4317|4316|4317.5|4316.5|4316|4315|0
1636041430000|2021-11-04 15:57:10|4317.5|4316.5|4317|4316.5|4317.5|4317|4317|4316.5|0
1636041440000|2021-11-04 15:57:20|4317.5||4317.5||4317.5||4317.5||0
1636041450000|2021-11-04 15:57:30|4318|4317|4318.5|4317.5|4318.5|4318|4318|4317|0
1636041460000|2021-11-04 15:57:40|4319|4318|4319|4318|4319|4318.5|4318.5|4318|0
1636041470000|2021-11-04 15:57:50|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|0
1636041480000|2021-11-04 15:58:00|4320|4319|4319.5|4318.5|4320|4319|4319.5|4318.5|0
1636041490000|2021-11-04 15:58:10|4320|4319|4318.5|4317.5|4320|4319|4318|4317|0
1636041500000|2021-11-04 15:58:20|4319|4318|4316.5|4315.5|4319|4318|4316.5|4315.5|0
1636041510000|2021-11-04 15:58:30|4317|4316|4317|4316|4317.5|4317|4317|4316|0
1636041520000|2021-11-04 15:58:40|4316.5|4315.5|4314|4313|4316.5|4315.5|4314|4313|0
1636041530000|2021-11-04 15:58:50|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313|4312.5|0
1636041540000|2021-11-04 15:59:00|4313|4313|4315|4314.5|4315|4314.5|4313|4312.5|0
1636041550000|2021-11-04 15:59:10|4315.5|4314|4315.5|4315|4315.5|4315|4315|4314|0
1636041560000|2021-11-04 15:59:20|4315|4314.5|4318|4317.5|4318|4317.5|4315|4314|0
1636041570000|2021-11-04 15:59:30|4317.5|4317|4316.5|4315.5|4317.5|4317.5|4315|4314.5|0
1636041580000|2021-11-04 15:59:40|4317|4316|4317.5|4316.5|4318|4317|4317|4316|0
1636041590000|2021-11-04 15:59:50|4318|4317|4317.5|4316.5|4318|4317|4317|4316.5|0
1636041600000|2021-11-04 16:00:00|4317|4315.5|4315.5|4314.5|4317|4316|4315.5|4314.5|0
1636041610000|2021-11-04 16:00:10|4315|4314|4315|4314.5|4315|4314.5|4314.5|4314|0
1636041620000|2021-11-04 16:00:20|4315.5|4315|4315.5|4314.5|4316|4315.5|4315|4314.5|0
1636041630000|2021-11-04 16:00:30|4316|4315|4316.5|4315.5|4316.5|4316|4315|4314.5|0
1636041640000|2021-11-04 16:00:40|4316||4316.5||4316.5||4316||0
1636041650000|2021-11-04 16:00:50|4317|4316|4317|4316.5|4318|4317|4317|4316|0
1636041660000|2021-11-04 16:01:00|4317.5|4317|4317|4316|4318|4317|4317|4316|0
1636041670000|2021-11-04 16:01:10|4316.5|4315.5|4317|4316|4317|4316|4316|4315|0
1636041680000|2021-11-04 16:01:20|4317.5|4316.5|4317|4316.5|4317.5|4316.5|4317|4316.5|0
1636041690000|2021-11-04 16:01:30|4317.5|4317|4318.5|4317.5|4319|4318.5|4317.5|4317|0
1636041700000|2021-11-04 16:01:40|4318|4317|4318.5|4317.5|4318.5|4317.5|4317.5|4317|0
1636041710000|2021-11-04 16:01:50|4319|4318|4319.5|4318.5|4320|4319|4319|4318|0
1636041720000|2021-11-04 16:02:00|4319|4318|4318.5|4317.5|4319|4318|4318.5|4317.5|0
1636041730000|2021-11-04 16:02:10|4319|4318|4318.5|4317.5|4319.5|4318.5|4318|4317|0
1636041740000|2021-11-04 16:02:20|4319|4318|4319.5|4318.5|4319.5|4318.5|4319|4318|0
1636041750000|2021-11-04 16:02:30|4320|4319|4320|4319|4320|4319|4320|4319|0
1636041760000|2021-11-04 16:02:40|4320.5|4319.5|4321|4320.5|4321.5|4320.5|4320.5|4319.5|0
1636041770000|2021-11-04 16:02:50|4321.5|4321|4322|4321.5|4322|4321.5|4321.5|4321|0
1636041780000|2021-11-04 16:03:00|4322.5|4322|4322.5|4321.5|4323|4322|4322.5|4321.5|0
1636041790000|2021-11-04 16:03:10|4323|4322|4322.5|4322|4323|4322|4322.5|4321.5|0
1636041800000|2021-11-04 16:03:20|4322|4321.5|4322|4321|4322.5|4322|4321.5|4321|0
1636041810000|2021-11-04 16:03:30|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|0
1636041820000|2021-11-04 16:03:40|4321|4320|4324|4322.5|4324|4323|4321|4320|0
1636041830000|2021-11-04 16:03:50|4323.5|4323|4324|4323|4324.5|4323.5|4323|4322.5|0
1636041840000|2021-11-04 16:04:00|4324.5|4324|4324.5|4324|4325|4324|4324|4323.5|0
1636041850000|2021-11-04 16:04:10|4325|4324.5|4325.5|4324.5|4325.5|4324.5|4325|4324.5|0
1636041860000|2021-11-04 16:04:20|4326|4325|4326.5|4326|4326.5|4326|4326|4325|0
1636041870000|2021-11-04 16:04:30|4327|4325.5|4326|4325.5|4327.5|4326.5|4326|4325.5|0
1636041880000|2021-11-04 16:04:40|4326.5|4326|4327.5|4326.5|4327.5|4327|4326.5|4326|0
1636041890000|2021-11-04 16:04:50|4327|4326|4326.5|4325.5|4327.5|4326.5|4326|4325.5|0
1636041900000|2021-11-04 16:05:00|4326|4326|4325|4324|4326|4326|4325|4324|0
1636041910000|2021-11-04 16:05:10|4324.5|4323.5|4324|4323|4325|4323.5|4324|4322.5|0
1636041920000|2021-11-04 16:05:20|4323.5|4322.5|4323.5|4322.5|4324|4323|4323.5|4322.5|0
1636041930000|2021-11-04 16:05:30|4324|4323|4324|4323|4324|4323.5|4324|4322.5|0
1636041940000|2021-11-04 16:05:40|4323|4322.5|4322|4321.5|4323|4322.5|4322|4321|0
1636041950000|2021-11-04 16:05:50|4322.5|4321|4322.5|4321.5|4322.5|4321.5|4322.5|4321|0
1636041960000|2021-11-04 16:06:00|4323|4322|4322.5|4322|4323|4322.5|4322.5|4322|0
1636041970000|2021-11-04 16:06:10|4323|4322.5|4323.5|4322.5|4323.5|4322.5|4322.5|4322.5|0
1636041980000|2021-11-04 16:06:20|4324|4323|4324|4323|4324|4323.5|4324|4323|0
1636041990000|2021-11-04 16:06:30|4323.5|4323.5|4323.5|4322.5|4323.5|4323.5|4323.5|4322|0
1636042000000|2021-11-04 16:06:40|4323|4322|4321|4320.5|4323|4322.5|4321|4320|0
1636042010000|2021-11-04 16:06:50|4320.5|4320|4322|4321|4322|4321.5|4320.5|4320|0
1636042020000|2021-11-04 16:07:00|4322.5|4321.5|4322.5|4321.5|4323|4322|4322.5|4321.5|0
1636042030000|2021-11-04 16:07:10|4323|4322|4323.5|4322.5|4323.5|4323|4323|4322|0
1636042040000|2021-11-04 16:07:20|4324|4323|4324|4323.5|4324.5|4323.5|4324|4323|0
1636042050000|2021-11-04 16:07:30||4323||4323||4323.5||4323|0
1636042060000|2021-11-04 16:07:40|4324.5|4323.5|4325|4324|4325|4324|4324|4323|0
1636042070000|2021-11-04 16:07:50|4324.5|4323.5|4325.5|4324.5|4325.5|4324.5|4324|4323|0
1636042080000|2021-11-04 16:08:00|4326|4324|4325.5|4325|4326|4325|4325.5|4324|0
1636042090000|2021-11-04 16:08:10|4326|4325.5|4326|4325|4326.5|4325.5|4326|4325|0
1636042100000|2021-11-04 16:08:20|4325.5|4324.5|4324|4323|4325.5|4324.5|4323.5|4322.5|0
1636042110000|2021-11-04 16:08:30|4323.5|4322.5|4323.5|4322.5|4324|4323.5|4323.5|4322.5|0
1636042120000|2021-11-04 16:08:40|4323|4322|4323.5|4322.5|4324|4323|4323|4322|0
1636042130000|2021-11-04 16:08:50|4323|4322|4321.5|4320.5|4323|4322|4321.5|4320.5|0
1636042140000|2021-11-04 16:09:00|4322|4321|4324|4323|4324|4323|4322|4321|0
1636042150000|2021-11-04 16:09:10|4324.5|4323.5|4324|4323.5|4324.5|4323.5|4324|4323|0
1636042160000|2021-11-04 16:09:20|4324.5|4324|4324.5|4324|4325|4324|4324.5|4324|0
1636042170000|2021-11-04 16:09:30|4325|4324.5|4325.5|4324.5|4325.5|4324.5|4325|4324.5|0
1636042180000|2021-11-04 16:09:40|4326|4325|4326.5|4325.5|4327|4326|4326|4325|0
1636042190000|2021-11-04 16:09:50|4327|4326|4326.5|4326|4327|4326|4326|4325.5|0
1636042200000|2021-11-04 16:10:00|4327|4325.5|4326|4325.5|4327|4326|4326|4325.5|0
1636042210000|2021-11-04 16:10:10|4326.5||4326||4326.5||4326||0
1636042220000|2021-11-04 16:10:20|4325|4325|4325.5|4324.5|4325.5|4325|4325|4324|0
1636042230000|2021-11-04 16:10:30|4325|4325|4325.5|4324.5|4325.5|4325|4325|4324.5|0
1636042240000|2021-11-04 16:10:40|4326|4325|4324.5|4323.5|4326|4325.5|4324.5|4323.5|0
1636042250000|2021-11-04 16:10:50|4324|4323|4324.5|4323.5|4325|4324.5|4323.5|4322.5|0
1636042260000|2021-11-04 16:11:00|4323.5|4323|4324|4323.5|4324.5|4324|4323.5|4323|0
1636042270000|2021-11-04 16:11:10|4324.5|4324|4323.5|4323|4324.5|4324|4323.5|4322.5|0
1636042280000|2021-11-04 16:11:20|4324|4323.5|4325|4324.5|4325.5|4324.5|4324|4323.5|0
1636042290000|2021-11-04 16:11:30|4325.5|4325|4325.5|4324.5|4326|4325|4325.5|4324.5|0
1636042300000|2021-11-04 16:11:40|4325|4324|4325|4324|4325|4324|4324.5|4324|0
1636042310000|2021-11-04 16:11:50||4324.5||4324||4324.5||4324|0
1636042320000|2021-11-04 16:12:00||4324.5||4324||4324.5||4324|0
1636042330000|2021-11-04 16:12:10|4325.5|4324.5|4326.5|4325.5|4327|4326|4325.5|4324.5|0
1636042340000|2021-11-04 16:12:20|4327|4326|4326.5|4325.5|4327|4326|4326.5|4325.5|0
1636042350000|2021-11-04 16:12:30|4326|4325|4325.5|4325|4326|4325|4325.5|4325|0
1636042360000|2021-11-04 16:12:40|4325|4324.5|4325|4324|4325.5|4324.5|4324.5|4323.5|0
1636042370000|2021-11-04 16:12:50|4324.5|4324.5|4326.5|4325.5|4326.5|4325.5|4324.5|4324.5|0
1636042380000|2021-11-04 16:13:00|4326|4325|4326.5|4325.5|4327|4326|4326|4325|0
1636042390000|2021-11-04 16:13:10|4326|4326|4325.5|4324.5|4326|4326|4325.5|4324.5|0
1636042400000|2021-11-04 16:13:20|4325|4324|4324.5|4323.5|4326|4325|4324|4323.5|0
1636042410000|2021-11-04 16:13:30|4325|4324|4326|4325.5|4326|4325.5|4325|4324|0
1636042420000|2021-11-04 16:13:40|4326.5|4326|4326|4325.5|4326.5|4326|4326|4325.5|0
1636042430000|2021-11-04 16:13:50|4326.5|4326|4326.5|4325.5|4326.5|4326|4326|4325.5|0
1636042440000|2021-11-04 16:14:00|4327|4326|4326.5|4326|4327|4326|4326.5|4326|0
1636042450000|2021-11-04 16:14:10|4327|4326.5|4326.5|4325.5|4327|4326.5|4326.5|4325.5|0
1636042460000|2021-11-04 16:14:20|4326|4325|4325.5|4324.5|4326|4325|4324.5|4324|0
1636042470000|2021-11-04 16:14:30|4325|4325|4326|4325.5|4326|4325.5|4325|4324|0
1636042480000|2021-11-04 16:14:40||4325||4325||4325||4325|0
1636042490000|2021-11-04 16:14:50|4326.5|4325.5|4327.5|4326.5|4327.5|4326.5|4326.5|4325.5|0
1636042500000|2021-11-04 16:15:00|4327|4326|4325.5|4324.5|4327|4326.5|4325.5|4324.5|0
1636042510000|2021-11-04 16:15:10|4325|4324|4324.5|4324|4325|4324|4324.5|4324|0
1636042520000|2021-11-04 16:15:20|4324|4323.5|4324|4323.5|4324|4323.5|4324|4323|0
1636042530000|2021-11-04 16:15:30|4323.5|4323|4324|4323|4324|4323|4323|4322.5|0
1636042540000|2021-11-04 16:15:40||4323.5||4323.5||4323.5||4323|0
1636042550000|2021-11-04 16:15:50|4324.5||4324.5||4324.5||4324.5||0
1636042560000|2021-11-04 16:16:00|4324|4324|4325|4324.5|4325.5|4324.5|4324|4323.5|0
1636042570000|2021-11-04 16:16:10|4325.5|4324|4325.5|4324.5|4325.5|4324.5|4325|4324|0
1636042580000|2021-11-04 16:16:20|4325|4325|4325.5|4324.5|4325.5|4325|4325|4324.5|0
1636042590000|2021-11-04 16:16:30|4325|4325|4325|4324.5|4325|4325|4325|4324.5|0
1636042600000|2021-11-04 16:16:40|4324.5|4324|4323|4322|4324.5|4324.5|4323|4322|0
1636042610000|2021-11-04 16:16:50|4323.5|4322.5|4323|4322.5|4323.5|4322.5|4323|4322.5|0
1636042620000|2021-11-04 16:17:00|4323.5|4322|4323|4322.5|4323.5|4323|4323|4322|0
1636042630000|2021-11-04 16:17:10|4323.5|4323|4324.5|4323.5|4324.5|4323.5|4323.5|4323|0
1636042640000|2021-11-04 16:17:20||4324||4324||4324||4324|0
1636042650000|2021-11-04 16:17:30|4325||4325||4325||4324.5||0
1636042670000|2021-11-04 16:17:50|4324.5|4323.5|4323.5|4322.5|4324.5|4323.5|4323|4322.5|0
1636042680000|2021-11-04 16:18:00|4323|4322|4321.5|4321|4323|4322.5|4321|4320.5|0
1636042690000|2021-11-04 16:18:10|4322|4321.5|4322|4321|4322|4321.5|4321|4320.5|0
1636042700000|2021-11-04 16:18:20|4321.5|4320.5|4320|4319|4321.5|4320.5|4320|4319|0
1636042710000|2021-11-04 16:18:30|4319.5|4318.5|4318.5|4318|4319.5|4319|4318.5|4318|0
1636042720000|2021-11-04 16:18:40|4319|4318.5|4319|4318|4319|4318.5|4318.5|4318|0
1636042730000|2021-11-04 16:18:50|4319.5|4318.5|4322|4321|4322|4321|4319.5|4318.5|0
1636042740000|2021-11-04 16:19:00|4321.5||4321.5||4321.5||4321.5||0
1636042750000|2021-11-04 16:19:10|4321|4320.5|4321.5|4320.5|4321.5|4321|4321|4320.5|0
1636042760000|2021-11-04 16:19:20|4322|4321|4323.5|4322.5|4323.5|4322.5|4322|4321|0
1636042770000|2021-11-04 16:19:30|4323|4323|4323|4322|4323.5|4323|4322.5|4322|0
1636042780000|2021-11-04 16:19:40|4322.5|4321.5|4324|4323|4324.5|4323.5|4322.5|4321.5|0
1636042790000|2021-11-04 16:19:50|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|4324|4323|0
1636042800000|2021-11-04 16:20:00|4325|4324|4323.5|4322.5|4325|4324.5|4323.5|4322.5|0
1636042810000|2021-11-04 16:20:10|4324|4323|4324|4323.5|4324|4323.5|4323.5|4323|0
1636042820000|2021-11-04 16:20:20|4324.5|4324|4324.5|4323.5|4324.5|4324|4324|4323|0
1636042830000|2021-11-04 16:20:30|4324|4324|4325.5|4325|4325.5|4325|4324|4324|0
1636042840000|2021-11-04 16:20:40|4325|4324.5|4325.5|4324.5|4325.5|4325|4324.5|4324|0
1636042850000|2021-11-04 16:20:50|4326|4325|4325.5|4325|4326|4325.5|4325.5|4325|0
1636042860000|2021-11-04 16:21:00|4326|4325.5|4326|4325.5|4326.5|4326|4326|4325|0
1636042870000|2021-11-04 16:21:10|4325.5|4325|4326.5|4326|4326.5|4326|4325.5|4325|0
1636042880000|2021-11-04 16:21:20|4327|4326.5|4326.5|4326|4327.5|4327|4326.5|4326|0
1636042890000|2021-11-04 16:21:30|4327|4326.5|4327.5|4327|4327.5|4327|4327|4326.5|0
1636042900000|2021-11-04 16:21:40|4327|4326.5|4327.5|4326.5|4327.5|4327|4326.5|4326|0
1636042910000|2021-11-04 16:21:50|4328|4327|4328|4327.5|4328|4327.5|4328|4327|0
1636042920000|2021-11-04 16:22:00|4327.5|4327|4326.5|4325.5|4327.5|4327|4326.5|4325.5|0
1636042930000|2021-11-04 16:22:10|4327|4326|4327.5|4327|4327.5|4327|4327|4326|0
1636042940000|2021-11-04 16:22:20|4328|4327.5|4328.5|4328|4328.5|4328|4328|4327.5|0
1636042950000|2021-11-04 16:22:30|4328|4327.5|4329|4328.5|4329|4328.5|4327.5|4327|0
1636042960000|2021-11-04 16:22:40|4328.5|4328|4329|4328|4329|4328.5|4328.5|4328|0
1636042970000|2021-11-04 16:22:50|4328.5|4327.5|4328.5|4327.5|4329|4328|4328|4327.5|0
1636042980000|2021-11-04 16:23:00|4328|4328|4329|4328.5|4329|4328.5|4328|4327.5|0
1636042990000|2021-11-04 16:23:10|4328.5|4328|4329|4328|4329|4328.5|4328|4327.5|0
1636043000000|2021-11-04 16:23:20|4328.5|4328.5|4329|4328.5|4329|4328.5|4328|4327|0
1636043010000|2021-11-04 16:23:30|4328.5|4328|4328.5|4328|4329|4328.5|4328.5|4327.5|0
1636043020000|2021-11-04 16:23:40|4329||4329||4329||4328.5||0
1636043030000|2021-11-04 16:23:50|4328.5|4327.5|4330|4329.5|4330|4329.5|4328.5|4327.5|0
1636043040000|2021-11-04 16:24:00|4329.5|4329|4329|4328|4330|4329.5|4328.5|4328|0
1636043050000|2021-11-04 16:24:10|4329.5|4328.5|4329.5|4329|4330|4329.5|4329.5|4328.5|0
1636043060000|2021-11-04 16:24:20|4329|4328.5|4330|4329|4330|4329.5|4329|4328.5|0
1636043080000|2021-11-04 16:24:40|4329.5|4328.5|4329.5|4329|4329.5|4329|4329|4328.5|0
1636043090000|2021-11-04 16:24:50|4329|4328.5|4328.5|4328|4329|4328.5|4328|4327.5|0
1636043100000|2021-11-04 16:25:00|4329|4327.5|4327.5|4327|4329.5|4329|4327|4326.5|0
1636043110000|2021-11-04 16:25:10|4328|4326.5|4327.5|4327|4328|4327.5|4327.5|4326.5|0
1636043120000|2021-11-04 16:25:20|4328|4327.5|4328|4327|4328|4327.5|4328|4327|0
1636043130000|2021-11-04 16:25:30|4327.5|4326.5|4326.5|4325|4327.5|4326.5|4325.5|4325|0
1636043140000|2021-11-04 16:25:40|4326|4325.5|4327|4326|4327|4326.5|4326|4325.5|0
1636043150000|2021-11-04 16:25:50|4327.5|4326.5|4328|4327.5|4328|4327.5|4327.5|4326.5|0
1636043160000|2021-11-04 16:26:00|4328.5|4328|4326.5|4325.5|4328.5|4328|4326|4325|0
1636043170000|2021-11-04 16:26:10|4327|4326|4327|4326|4327|4326|4327|4325.5|0
1636043180000|2021-11-04 16:26:20|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|0
1636043190000|2021-11-04 16:26:30|4327|4327|4326.5|4326|4327|4327|4326.5|4325.5|0
1636043200000|2021-11-04 16:26:40|4327|4326.5|4327|4326.5|4327|4326.5|4326.5|4326.5|0
1636043210000|2021-11-04 16:26:50|4327.5|4327|4328.5|4328|4329|4328|4327.5|4327|0
1636043220000|2021-11-04 16:27:00|4329||4329||4329||4328.5||0
1636043230000|2021-11-04 16:27:10|4328.5|4328.5|4329|4328.5|4329|4328.5|4328.5|4328.5|0
1636043240000|2021-11-04 16:27:20|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4329|0
1636043250000|2021-11-04 16:27:30|4330|4329.5|4329.5|4329|4330|4329.5|4329.5|4328.5|0
1636043260000|2021-11-04 16:27:40|4329|4328.5|4329.5|4328.5|4329.5|4329|4328.5|4327.5|0
1636043270000|2021-11-04 16:27:50|4330|4329|4329.5|4329|4330|4329|4329.5|4328.5|0
1636043280000|2021-11-04 16:28:00|4329|4328.5|4328|4327.5|4329|4329|4328|4327|0
1636043290000|2021-11-04 16:28:10|4328.5|4327|4327|4326|4328.5|4327|4327|4326|0
1636043300000|2021-11-04 16:28:20|4327.5|4326.5|4326|4325|4327.5|4326.5|4325.5|4324.5|0
1636043310000|2021-11-04 16:28:30|4326.5|4325.5|4327.5|4326.5|4327.5|4326.5|4326.5|4325.5|0
1636043320000|2021-11-04 16:28:40|4327|4327|4327.5|4326.5|4327.5|4327|4327|4326.5|0
1636043330000|2021-11-04 16:28:50|4327|4326|4326.5|4325.5|4327.5|4326.5|4326|4324.5|0
1636043340000|2021-11-04 16:29:00|4326|4325|4325|4324.5|4326.5|4325.5|4324.5|4323|0
1636043350000|2021-11-04 16:29:10|4324.5|4324|4323|4322|4325|4324|4322.5|4321.5|0
1636043360000|2021-11-04 16:29:20|4323.5|4322.5|4323|4322|4323.5|4322.5|4322|4321|0
1636043370000|2021-11-04 16:29:30|4322.5|4321.5|4322.5|4321.5|4323|4322|4322|4320.5|0
1636043380000|2021-11-04 16:29:40|4322|4321|4321.5|4320|4322.5|4321|4321.5|4320|0
1636043390000|2021-11-04 16:29:50|4321|4320.5|4321|4320|4321.5|4320.5|4319|4317.5|0
1636099200000|2021-11-05 08:00:00|4289.5|4282|4284|4280.5|4289.5|4282|4284|4280|0
1636099210000|2021-11-05 08:00:10|4284.5|4281|4286.5|4284|4288.5|4286|4284|4281|0
1636099220000|2021-11-05 08:00:20|4287|4283.5|4294.5|4290.5|4294.5|4290.5|4284|4282|0
1636099230000|2021-11-05 08:00:30|4294|4291.5|4297|4294.5|4298|4294.5|4294|4290.5|0
1636099240000|2021-11-05 08:00:40|4297.5|4292.5|4296.5|4293|4298.5|4294.5|4294.5|4290.5|0
1636099250000|2021-11-05 08:00:50|4297|4293.5|4297|4294.5|4297|4294.5|4296.5|4293.5|0
1636099260000|2021-11-05 08:01:00|4296.5|4293.5|4299|4296|4300|4298.5|4294.5|4293|0
1636099270000|2021-11-05 08:01:10|4299.5|4297.5|4298|4296.5|4299.5|4298|4295.5|4294|0
1636099280000|2021-11-05 08:01:20|4297.5|4297|4298|4296.5|4299|4298|4295|4294|0
1636099290000|2021-11-05 08:01:30|4298.5|4297|4298.5|4295.5|4299.5|4298|4298.5|4295.5|0
1636099300000|2021-11-05 08:01:40|4298|4295|4298.5|4297.5|4299.5|4298|4295.5|4294|0
1636099310000|2021-11-05 08:01:50|4298|4296.5|4298.5|4296.5|4298.5|4297|4298|4296|0
1636099320000|2021-11-05 08:02:00|4298|4296|4296.5|4295|4298|4296.5|4296.5|4295|0
1636099330000|2021-11-05 08:02:10|4296|4294.5|4297|4295.5|4297|4295.5|4293.5|4292|0
1636099340000|2021-11-05 08:02:20|4296.5|4295|4294.5|4292.5|4297|4295|4293.5|4292.5|0
1636099350000|2021-11-05 08:02:30|4294|4292|4294.5|4292.5|4294.5|4292.5|4293.5|4292|0
1636099360000|2021-11-05 08:02:40|4294|4292|4293|4291|4294.5|4293|4291.5|4290|0
1636099370000|2021-11-05 08:02:50|4292.5|4290.5|4293|4291.5|4294|4292.5|4292|4290.5|0
1636099380000|2021-11-05 08:03:00|4292.5|4291|4298|4297|4298|4297|4292.5|4291|0
1636099390000|2021-11-05 08:03:10|4297.5|4296.5|4300|4298|4300|4298|4296.5|4294.5|0
1636099400000|2021-11-05 08:03:20|4299.5|4297.5|4300|4298|4300|4298.5|4299.5|4297.5|0
1636099410000|2021-11-05 08:03:30|4300.5|4298.5|4300.5|4298|4302|4300|4299|4297|0
1636099420000|2021-11-05 08:03:40|4300|4298.5|4300.5|4299.5|4301|4299.5|4299.5|4298|0
1636099430000|2021-11-05 08:03:50|4301|4300|4301|4299.5|4302.5|4301|4300.5|4298.5|0
1636099440000|2021-11-05 08:04:00|4300.5|4299|4299.5|4298|4301|4299.5|4299|4297|0
1636099450000|2021-11-05 08:04:10|4300|4298.5|4300.5|4299|4300.5|4299|4300|4298.5|0
1636099460000|2021-11-05 08:04:20|4300|4298.5|4298.5|4297|4300|4298.5|4298.5|4296.5|0
1636099470000|2021-11-05 08:04:30|4299|4297.5|4298.5|4297|4299.5|4298|4298.5|4297|0
1636099480000|2021-11-05 08:04:40|4299|4297.5|4298.5|4296.5|4301|4299|4297.5|4296|0
1636099490000|2021-11-05 08:04:50|4299|4297|4299|4297.5|4300.5|4298.5|4299|4297|0
1636099500000|2021-11-05 08:05:00|4298.5|4297|4296.5|4295|4298.5|4297|4295|4293.5|0
1636099510000|2021-11-05 08:05:10|4297|4294.5|4295.5|4294|4297|4295|4295.5|4294|0
1636099520000|2021-11-05 08:05:20|4295|4293|4292|4291|4295|4293|4292|4290|0
1636099530000|2021-11-05 08:05:30|4291.5|4290.5|4291|4290|4292.5|4291.5|4291|4290|0
1636099540000|2021-11-05 08:05:40|4291.5|4290.5|4294.5|4293|4295.5|4293.5|4291.5|4290.5|0
1636099550000|2021-11-05 08:05:50|4294|4292.5|4291.5|4289.5|4294|4292.5|4289.5|4289|0
1636099560000|2021-11-05 08:06:00|4291|4290|4293.5|4292|4293.5|4292|4290.5|4289|0
1636099570000|2021-11-05 08:06:10|4294|4292.5|4295.5|4293.5|4295.5|4293.5|4292.5|4290.5|0
1636099580000|2021-11-05 08:06:20|4295|4293|4294.5|4293.5|4295.5|4293.5|4294.5|4292.5|0
1636099590000|2021-11-05 08:06:30|4294|4292.5|4294|4292.5|4295.5|4294|4292|4291|0
1636099600000|2021-11-05 08:06:40|4293.5|4292|4292.5|4291.5|4294.5|4293|4292.5|4291.5|0
1636099610000|2021-11-05 08:06:50|4293|4292|4296.5|4294.5|4296.5|4295|4293|4292|0
1636099620000|2021-11-05 08:07:00|4297|4295|4294|4292.5|4297|4295.5|4294|4292.5|0
1636099630000|2021-11-05 08:07:10|4295|4293|4296|4294.5|4296|4294.5|4294|4292.5|0
1636099640000|2021-11-05 08:07:20|4296.5|4295|4296|4294|4297|4296|4295.5|4294|0
1636099650000|2021-11-05 08:07:30|4295.5|4294.5|4296|4295|4297|4295.5|4295|4294|0
1636099660000|2021-11-05 08:07:40|4296.5|4294.5|4296.5|4295|4299.5|4298|4296.5|4294.5|0
1636099670000|2021-11-05 08:07:50|4297|4294.5|4296|4294.5|4298|4297|4296|4294.5|0
1636099680000|2021-11-05 08:08:00|4296.5|4295|4297|4296|4299|4298|4296.5|4295|0
1636099690000|2021-11-05 08:08:10|4297.5|4295.5|4298|4297|4299.5|4297.5|4297.5|4295.5|0
1636099700000|2021-11-05 08:08:20|4298.5|4297.5|4300|4298|4300.5|4299.5|4298.5|4297.5|0
1636099710000|2021-11-05 08:08:30|4299.5|4298.5|4298|4297|4301|4300|4297.5|4297|0
1636099720000|2021-11-05 08:08:40|4297.5|4296.5|4298.5|4297.5|4299.5|4298|4297.5|4296.5|0
1636099730000|2021-11-05 08:08:50|4298|4297|4298|4296.5|4298.5|4297.5|4298|4296.5|0
1636099740000|2021-11-05 08:09:00|4298.5|4297|4298|4296.5|4299|4298|4298|4296.5|0
1636099750000|2021-11-05 08:09:10|4297.5|4297|4297|4295.5|4298.5|4297|4297|4295.5|0
1636099760000|2021-11-05 08:09:20|4297.5|4296|4298.5|4297|4299|4297.5|4297.5|4296|0
1636099770000|2021-11-05 08:09:30|4298|4296.5|4300|4298.5|4300|4298.5|4298|4296.5|0
1636099780000|2021-11-05 08:09:40|4299.5|4298|4303|4302|4303.5|4302|4299.5|4297.5|0
1636099790000|2021-11-05 08:09:50|4303.5|4302.5|4303|4301.5|4304|4302.5|4302.5|4301.5|0
1636099800000|2021-11-05 08:10:00|4302.5|4301|4301.5|4300|4302.5|4301|4301|4299.5|0
1636099810000|2021-11-05 08:10:10|4302|4300.5|4302.5|4300.5|4302.5|4301|4301.5|4300|0
1636099820000|2021-11-05 08:10:20|4301.5|4300|4300.5|4299.5|4302.5|4301|4299.5|4298|0
1636099830000|2021-11-05 08:10:30|4300|4298.5|4301|4300|4302.5|4301.5|4300|4298.5|0
1636099840000|2021-11-05 08:10:40|4301.5|4300.5|4302.5|4301|4303|4301.5|4301|4300.5|0
1636099850000|2021-11-05 08:10:50|4303|4301.5|4302.5|4300.5|4303|4301.5|4302|4300.5|0
1636099860000|2021-11-05 08:11:00|4301.5|4300|4303|4302|4303.5|4302|4300|4298.5|0
1636099870000|2021-11-05 08:11:10|4302.5|4301.5|4302.5|4301|4302.5|4301.5|4301.5|4300|0
1636099880000|2021-11-05 08:11:20|4303|4301.5|4304.5|4303|4305|4303.5|4301.5|4300|0
1636099890000|2021-11-05 08:11:30|4305|4303.5|4304|4302.5|4305.5|4303.5|4303|4301.5|0
1636099900000|2021-11-05 08:11:40|4303.5|4302|4301|4299.5|4303.5|4302.5|4301|4299.5|0
1636099910000|2021-11-05 08:11:50|4300.5|4300.5|4300.5|4300|4301.5|4300.5|4300|4299|0
1636099920000|2021-11-05 08:12:00|4301.5|4300.5|4302.5|4301|4303|4302|4300.5|4300|0
1636099930000|2021-11-05 08:12:10|4303|4300.5|4302|4300.5|4303|4300.5|4301|4299.5|0
1636099940000|2021-11-05 08:12:20|4301.5|4301|4303.5|4302.5|4304|4302.5|4301.5|4301|0
1636099950000|2021-11-05 08:12:30|4304|4303|4305|4303.5|4306|4304.5|4304|4303|0
1636099960000|2021-11-05 08:12:40|4305.5|4303|4305|4304.5|4305.5|4304.5|4305|4303|0
1636099970000|2021-11-05 08:12:50|4305.5|4305|4306|4305|4307.5|4306.5|4305|4304|0
1636099980000|2021-11-05 08:13:00|4305.5|4304.5|4304.5|4304|4305.5|4304.5|4304.5|4304|0
1636099990000|2021-11-05 08:13:10|4305|4304.5|4305|4303.5|4305.5|4304.5|4304|4303.5|0
1636100000000|2021-11-05 08:13:20|4304.5|4303|4304.5|4304|4305.5|4304|4302.5|4301|0
1636100010000|2021-11-05 08:13:30|4304|4303.5|4300.5|4299|4304.5|4303.5|4300.5|4298.5|0
1636100020000|2021-11-05 08:13:40|4300|4299.5|4299|4297.5|4300|4299.5|4298|4296.5|0
1636100030000|2021-11-05 08:13:50|4298.5|4297|4298.5|4298|4299|4298|4297|4295.5|0
1636100040000|2021-11-05 08:14:00|4299|4297.5|4296|4295|4299|4298|4296|4295|0
1636100050000|2021-11-05 08:14:10|4296.5|4295.5|4299|4297|4299|4297.5|4296.5|4295.5|0
1636100060000|2021-11-05 08:14:20|4298.5|4297.5|4300|4298.5|4301|4299.5|4298.5|4297.5|0
1636100070000|2021-11-05 08:14:30|4299.5|4299|4298.5|4297.5|4300.5|4299|4298.5|4297|0
1636100080000|2021-11-05 08:14:40|4298|4297|4297.5|4297|4298.5|4298|4297.5|4296.5|0
1636100090000|2021-11-05 08:14:50|4297|4296.5|4298.5|4297|4299.5|4298|4297|4296|0
1636100100000|2021-11-05 08:15:00|4298|4296.5|4298.5|4297.5|4298.5|4297.5|4295.5|4295|0
1636100110000|2021-11-05 08:15:10|4298|4297|4298|4297|4298|4297|4297.5|4296.5|0
1636100120000|2021-11-05 08:15:20|4297.5|4296.5|4298|4297|4298.5|4297.5|4296.5|4295.5|0
1636100130000|2021-11-05 08:15:30|4298.5|4297.5|4302|4300|4302|4300|4298|4297.5|0
1636100140000|2021-11-05 08:15:40|4301.5|4299.5|4300.5|4298.5|4302|4300|4300.5|4298.5|0
1636100150000|2021-11-05 08:15:50|4300|4299|4299.5|4298.5|4300.5|4299.5|4299|4298|0
1636100160000|2021-11-05 08:16:00|4300|4299|4299.5|4298.5|4301.5|4300.5|4299.5|4298.5|0
1636100170000|2021-11-05 08:16:10|4300|4299|4300|4299.5|4300.5|4300|4299.5|4299|0
1636100180000|2021-11-05 08:16:20|4300.5|4299|4302|4301|4303.5|4302|4300|4299|0
1636100190000|2021-11-05 08:16:30|4301.5|4300.5|4302|4301|4302|4301|4300|4299.5|0
1636100200000|2021-11-05 08:16:40|4302.5|4301.5|4304.5|4303.5|4304.5|4303.5|4302.5|4301.5|0
1636100210000|2021-11-05 08:16:50|4305|4304|4306|4305.5|4307.5|4306.5|4305|4304|0
1636100220000|2021-11-05 08:17:00|4305.5|4305|4303|4302|4306|4305|4303|4302|0
1636100230000|2021-11-05 08:17:10|4303.5|4302.5|4304.5|4303.5|4304.5|4303.5|4303|4302|0
1636100240000|2021-11-05 08:17:20||4303||4303.5||4303.5||4303|0
1636100250000|2021-11-05 08:17:30|4305|4304|4300.5|4299|4305.5|4304.5|4299.5|4299|0
1636100260000|2021-11-05 08:17:40|4301|4299.5|4301|4299.5|4302|4301|4300.5|4299.5|0
1636100270000|2021-11-05 08:17:50|4301.5|4300|4303|4301.5|4303.5|4302|4301|4300|0
1636100280000|2021-11-05 08:18:00|4303.5|4302|4305|4304|4305|4304.5|4303|4302|0
1636100290000|2021-11-05 08:18:10|4305.5|4304.5|4303.5|4303|4306|4305|4303.5|4303|0
1636100300000|2021-11-05 08:18:20|4304|4302.5|4305.5|4304.5|4305.5|4304.5|4304|4302|0
1636100310000|2021-11-05 08:18:30|4306|4305|4307|4306|4307.5|4306|4306|4305|0
1636100320000|2021-11-05 08:18:40|4308|4306.5|4306.5|4305|4308.5|4308|4306.5|4305|0
1636100330000|2021-11-05 08:18:50|4306|4305.5|4308|4306.5|4308|4307.5|4305.5|4305|0
1636100340000|2021-11-05 08:19:00|4307.5|4307|4308.5|4307.5|4309.5|4307.5|4306.5|4306|0
1636100350000|2021-11-05 08:19:10|4309|4308|4308.5|4307.5|4309|4308|4308|4307|0
1636100360000|2021-11-05 08:19:20|4309|4308|4308|4307|4309|4308|4307|4305.5|0
1636100370000|2021-11-05 08:19:30|4307|4306.5|4304.5|4303|4307.5|4306.5|4304.5|4302.5|0
1636100380000|2021-11-05 08:19:40|4305|4302.5|4304.5|4303|4306.5|4305|4304|4302.5|0
1636100390000|2021-11-05 08:19:50|4305|4303.5|4305|4304|4305.5|4304.5|4304|4303|0
1636100400000|2021-11-05 08:20:00||4303.5||4304||4304||4303.5|0
1636100410000|2021-11-05 08:20:10|4305.5|4303.5|4303.5|4302.5|4305.5|4304.5|4302.5|4301|0
1636100420000|2021-11-05 08:20:20|4303|4302|4300|4299|4303|4302|4300|4299|0
1636100430000|2021-11-05 08:20:30|4300.5|4299.5|4299|4298|4301|4300|4299|4297.5|0
1636100440000|2021-11-05 08:20:40|4299.5|4298.5|4299|4298|4300|4299.5|4298.5|4297|0
1636100450000|2021-11-05 08:20:50|4299.5|4298.5|4297.5|4296.5|4299.5|4298.5|4296.5|4296|0
1636100460000|2021-11-05 08:21:00|4298|4297|4301|4299.5|4301|4299.5|4298|4296.5|0
1636100470000|2021-11-05 08:21:10|4300.5|4300|4302.5|4301|4302.5|4301|4299.5|4299|0
1636100480000|2021-11-05 08:21:20|4302|4301.5|4302.5|4301.5|4303.5|4302.5|4301.5|4301|0
1636100490000|2021-11-05 08:21:30|4303|4302|4301|4300|4303.5|4302|4301|4300|0
1636100500000|2021-11-05 08:21:40|4301.5|4300.5|4300.5|4299|4302|4300.5|4299.5|4299|0
1636100510000|2021-11-05 08:21:50|4300|4299.5|4300|4299|4300.5|4300|4299|4298|0
1636100520000|2021-11-05 08:22:00|4299.5|4298.5|4298.5|4297|4299.5|4298.5|4298.5|4297|0
1636100530000|2021-11-05 08:22:10|4298|4296.5|4298.5|4297.5|4298.5|4297.5|4297|4296|0
1636100540000|2021-11-05 08:22:20|4298|4297|4298|4297|4299.5|4298.5|4297.5|4297|0
1636100550000|2021-11-05 08:22:30|4297.5|4296.5|4294.5|4293.5|4297.5|4296.5|4293.5|4292.5|0
1636100560000|2021-11-05 08:22:40|4295|4294|4296|4294.5|4296|4295|4294|4293.5|0
1636100570000|2021-11-05 08:22:50|4295.5|4294|4295|4293.5|4296|4294.5|4295|4293.5|0
1636100580000|2021-11-05 08:23:00|4294.5|4294|4297.5|4296.5|4298|4296.5|4294.5|4293.5|0
1636100590000|2021-11-05 08:23:10|4298|4297|4296.5|4296|4298.5|4297|4296|4294.5|0
1636100600000|2021-11-05 08:23:20|4297|4296.5|4297|4296|4298|4297|4296.5|4296|0
1636100610000|2021-11-05 08:23:30|4297.5|4296.5|4297.5|4296.5|4298|4297|4297|4296|0
1636100620000|2021-11-05 08:23:40|4297|4296|4296|4295|4297|4296|4296|4295|0
1636100630000|2021-11-05 08:23:50|4295.5|4294.5|4296.5|4295|4296.5|4295|4295|4294|0
1636100640000|2021-11-05 08:24:00|4297|4295.5|4299.5|4298|4300|4298.5|4296|4295|0
1636100650000|2021-11-05 08:24:10|4300|4298.5|4301|4300|4301.5|4300.5|4299.5|4298.5|0
1636100660000|2021-11-05 08:24:20|4300.5|4299.5|4300|4299|4302.5|4301.5|4300|4299|0
1636100670000|2021-11-05 08:24:30|4299.5|4298.5|4298.5|4297.5|4299.5|4298.5|4297.5|4296.5|0
1636100680000|2021-11-05 08:24:40|4299|4297|4300|4299|4300|4299|4298|4297|0
1636100690000|2021-11-05 08:24:50|4300.5||4300.5||4300.5||4300||0
1636100700000|2021-11-05 08:25:00|4300|4298.5|4300|4299.5|4300.5|4299.5|4299|4298|0
1636100710000|2021-11-05 08:25:10|4300.5|4300|4301.5|4300|4302|4301|4300.5|4300|0
1636100720000|2021-11-05 08:25:20|4301|4299.5|4297.5|4296|4301|4299.5|4297.5|4295.5|0
1636100730000|2021-11-05 08:25:30|4297|4296.5|4296.5|4295.5|4297.5|4296.5|4295.5|4294.5|0
1636100740000|2021-11-05 08:25:40|4297|4296|4296.5|4296|4297.5|4296|4296.5|4296|0
1636100750000|2021-11-05 08:25:50|4297|4296.5|4298|4297|4298|4297|4296.5|4296.5|0
1636100760000|2021-11-05 08:26:00|4298.5|4297.5|4298|4296.5|4299|4298|4297|4296.5|0
1636100770000|2021-11-05 08:26:10|4298.5|4297|4297|4296|4300|4299|4297|4296|0
1636100780000|2021-11-05 08:26:20|4296.5|4295.5|4296.5|4295.5|4298.5|4297.5|4296|4295.5|0
1636100790000|2021-11-05 08:26:30|4296|4295|4295|4294|4296.5|4295.5|4295|4294|0
1636100800000|2021-11-05 08:26:40|4295.5|4294.5|4295.5|4294.5|4296.5|4295|4295.5|4294.5|0
1636100810000|2021-11-05 08:26:50|4295|4294|4295.5|4294|4295.5|4294.5|4294.5|4293.5|0
1636100820000|2021-11-05 08:27:00|4296|4294.5|4295.5|4294.5|4296|4295.5|4295|4294.5|0
1636100830000|2021-11-05 08:27:10|4296|4295|4293.5|4292.5|4296.5|4296|4293|4292|0
1636100840000|2021-11-05 08:27:20|4293|4292|4293.5|4292|4294.5|4293.5|4292.5|4291.5|0
1636100850000|2021-11-05 08:27:30|4293|4292.5|4293.5|4292|4293.5|4292.5|4292|4291|0
1636100860000|2021-11-05 08:27:40|4293||4293.5||4293.5||4293||0
1636100870000|2021-11-05 08:27:50|4293|4291.5|4290.5|4289.5|4293|4291.5|4290|4289|0
1636100880000|2021-11-05 08:28:00|4290|4289|4290.5|4289.5|4290.5|4289.5|4289|4288|0
1636100890000|2021-11-05 08:28:10|4291|4290|4290.5|4289.5|4291.5|4290|4290|4288.5|0
1636100900000|2021-11-05 08:28:20|4291|4290|4291.5|4290.5|4292|4290.5|4291|4290|0
1636100910000|2021-11-05 08:28:30|4292|4291|4291.5|4290.5|4292.5|4291|4291.5|4290.5|0
1636100920000|2021-11-05 08:28:40|4292|4291|4292|4291|4293|4292.5|4291|4290.5|0
1636100930000|2021-11-05 08:28:50|4292.5|4291.5|4295|4293.5|4295|4294|4292.5|4291.5|0
1636100940000|2021-11-05 08:29:00|4294.5|4293|4294.5|4293.5|4296.5|4295|4294|4293|0
1636100950000|2021-11-05 08:29:10|4295|4294|4298.5|4297.5|4298.5|4297.5|4294|4293|0
1636100960000|2021-11-05 08:29:20|4299|4298|4299|4298|4299.5|4298|4298.5|4297.5|0
1636100970000|2021-11-05 08:29:30|4299.5|4297.5|4296.5|4295.5|4299.5|4297.5|4296.5|4295.5|0
1636100980000|2021-11-05 08:29:40|4297|4296|4297|4296|4297.5|4296.5|4295.5|4295|0
1636100990000|2021-11-05 08:29:50|4297.5|4295.5|4296|4295|4297.5|4295.5|4295.5|4294.5|0
1636101000000|2021-11-05 08:30:00|4295.5|4294.5|4295|4294|4295.5|4294.5|4294.5|4293.5|0
1636101010000|2021-11-05 08:30:10|4294.5|4293.5|4294|4293|4296|4294.5|4294|4293|0
1636101020000|2021-11-05 08:30:20|4294.5|4293.5|4295|4294|4295|4294|4294.5|4293|0
1636101030000|2021-11-05 08:30:30|4295.5|4294.5|4295|4294|4296|4295|4295|4294|0
1636101040000|2021-11-05 08:30:40||4294.5||4294.5||4294.5||4294.5|0
1636101050000|2021-11-05 08:30:50|4295.5|4294|4298|4296.5|4298.5|4297|4295.5|4294|0
1636101060000|2021-11-05 08:31:00|4297.5|4297|4297|4296.5|4298|4297.5|4297|4296.5|0
1636101070000|2021-11-05 08:31:10|4297.5|4297|4297.5|4296.5|4297.5|4297|4297.5|4296|0
1636101080000|2021-11-05 08:31:20|4297|4295.5|4295.5|4294.5|4297|4296|4295.5|4294.5|0
1636101090000|2021-11-05 08:31:30||4295||4294.5||4295||4294.5|0
1636101100000|2021-11-05 08:31:40|4296|4295|4297|4295.5|4297|4296|4296|4295|0
1636101110000|2021-11-05 08:31:50|4297.5|4296|4299.5|4298.5|4299.5|4298.5|4297.5|4296|0
1636101120000|2021-11-05 08:32:00|4299|4298|4297|4295.5|4299|4298|4296.5|4295.5|0
1636101130000|2021-11-05 08:32:10|4297.5|4296|4298|4296.5|4298|4296.5|4297.5|4295.5|0
1636101140000|2021-11-05 08:32:20|4297.5|4296|4297.5|4296.5|4297.5|4296.5|4296.5|4295.5|0
1636101150000|2021-11-05 08:32:30|4297|4296|4298|4297|4298|4297|4296.5|4295.5|0
1636101160000|2021-11-05 08:32:40|4298.5|4297.5|4298|4297|4299|4298|4298|4297|0
1636101170000|2021-11-05 08:32:50|4297.5|4296.5|4298.5|4297.5|4298.5|4297.5|4297.5|4296|0
1636101180000|2021-11-05 08:33:00|4299||4299.5||4299.5||4298.5||0
1636101190000|2021-11-05 08:33:10|4300|4298|4300|4299|4301|4300|4299.5|4298|0
1636101200000|2021-11-05 08:33:20|4300.5|4299.5|4300.5|4299.5|4301|4300|4300|4299|0
1636101210000|2021-11-05 08:33:30|4301|4300|4302|4300.5|4302.5|4300.5|4301|4300|0
1636101220000|2021-11-05 08:33:40|4302.5|4301|4303.5|4302.5|4304|4302.5|4302.5|4301|0
1636101230000|2021-11-05 08:33:50|4304|4303|4304|4302.5|4304.5|4303|4303.5|4302.5|0
1636101240000|2021-11-05 08:34:00|4303.5|4303|4304|4302.5|4304|4303|4303|4302.5|0
1636101250000|2021-11-05 08:34:10|4303.5|4302|4302|4301.5|4303.5|4302|4302|4301|0
1636101260000|2021-11-05 08:34:20|4302.5|4302|4306|4305|4306.5|4305|4302.5|4302|0
1636101270000|2021-11-05 08:34:30|4306.5||4306.5||4306.5||4306||0
1636101280000|2021-11-05 08:34:40|4307|4305.5|4307.5|4306.5|4308|4307.5|4307|4305.5|0
1636101290000|2021-11-05 08:34:50|4308|4307|4308|4307.5|4308|4307.5|4308|4307|0
1636101300000|2021-11-05 08:35:00|4307.5|4307|4308|4307|4308|4307.5|4307.5|4306.5|0
1636101310000|2021-11-05 08:35:10|4308.5|4307.5|4309|4308|4309.5|4308|4308.5|4307.5|0
1636101320000|2021-11-05 08:35:20|4309.5|4308.5|4310|4309|4310|4309.5|4309.5|4308.5|0
1636101330000|2021-11-05 08:35:30|4310.5|4309.5|4313|4312|4313|4312|4310.5|4309.5|0
1636101340000|2021-11-05 08:35:40|4312.5|4311.5|4312.5|4311.5|4313|4312.5|4312.5|4311.5|0
1636101350000|2021-11-05 08:35:50|4312|4311|4309|4307.5|4312|4311|4308.5|4307.5|0
1636101360000|2021-11-05 08:36:00|4309.5|4308|4309|4308|4309.5|4308.5|4308.5|4307.5|0
1636101370000|2021-11-05 08:36:10|4308.5|4307.5|4308|4307|4309|4308.5|4308|4306.5|0
1636101380000|2021-11-05 08:36:20|4308.5|4307.5|4309|4308|4309|4308|4308|4307|0
1636101390000|2021-11-05 08:36:30|4308.5|4307.5|4308.5|4307.5|4308.5|4308|4308|4307.5|0
1636101400000|2021-11-05 08:36:40|4308|4307|4307|4306.5|4308|4307.5|4307|4306|0
1636101410000|2021-11-05 08:36:50|4307.5|4307|4307.5|4306|4308.5|4307|4307|4306|0
1636101420000|2021-11-05 08:37:00|4307|4306.5|4307.5|4307|4307.5|4307|4306.5|4305.5|0
1636101430000|2021-11-05 08:37:10|4308|4306.5|4306.5|4305.5|4308|4306.5|4306.5|4305.5|0
1636101440000|2021-11-05 08:37:20|4307||4306.5||4307||4306.5||0
1636101450000|2021-11-05 08:37:30|4307|4306.5|4307.5|4306.5|4307.5|4307|4306.5|4306|0
1636101460000|2021-11-05 08:37:40|4308||4307||4308||4307||0
1636101470000|2021-11-05 08:37:50|4307.5|4306|4307|4306|4307.5|4306.5|4306.5|4305.5|0
1636101480000|2021-11-05 08:38:00|4307.5|4306.5|4307.5|4306.5|4308|4307|4307|4306.5|0
1636101490000|2021-11-05 08:38:10|4308|4307|4307|4306|4308|4307|4306.5|4305.5|0
1636101500000|2021-11-05 08:38:20|4307.5|4306.5|4307.5|4306.5|4307.5|4307|4307|4306.5|0
1636101510000|2021-11-05 08:38:30|4308|4307|4307.5|4306.5|4308.5|4307.5|4307.5|4306.5|0
1636101520000|2021-11-05 08:38:40|4308|4307|4307|4306|4308|4307|4307|4306|0
1636101530000|2021-11-05 08:38:50|4307.5|4306.5|4308|4306.5|4308|4307|4307.5|4306.5|0
1636101540000|2021-11-05 08:39:00|4307.5|4307|4307.5|4306.5|4308|4307|4307.5|4306.5|0
1636101550000|2021-11-05 08:39:10|4307|4306|4307.5|4306|4307.5|4307|4307|4306|0
1636101560000|2021-11-05 08:39:20|4307|4305.5|4305.5|4304.5|4307|4305.5|4304.5|4303.5|0
1636101570000|2021-11-05 08:39:30|4306|4304|4305.5|4304.5|4306|4305|4305|4304|0
1636101580000|2021-11-05 08:39:40|4306|4305|4305|4304|4306.5|4305.5|4305|4304|0
1636101590000|2021-11-05 08:39:50|4305.5|4304.5|4305.5|4304|4305.5|4305|4305|4304|0
1636101600000|2021-11-05 08:40:00|4306|4304.5|4304|4303|4306.5|4305|4303|4302|0
1636101610000|2021-11-05 08:40:10|4304.5|4303.5|4304|4303.5|4305.5|4304|4303.5|4302.5|0
1636101620000|2021-11-05 08:40:20|4304.5|4304|4303.5|4302|4305|4304|4303|4302|0
1636101630000|2021-11-05 08:40:30|4304|4302.5|4305|4303.5|4305|4303.5|4304|4302.5|0
1636101640000|2021-11-05 08:40:40|4305.5|4304|4305.5|4304.5|4306.5|4305|4305|4304|0
1636101650000|2021-11-05 08:40:50|4306|4305|4305.5|4304|4306.5|4305|4305.5|4304|0
1636101660000|2021-11-05 08:41:00|4306|4304.5|4305.5|4304.5|4306.5|4305|4305|4304.5|0
1636101670000|2021-11-05 08:41:10|4306|4305.5|4306.5|4305|4306.5|4305.5|4306|4304.5|0
1636101680000|2021-11-05 08:41:20|4306|4304.5|4303.5|4303|4306|4304.5|4303|4302.5|0
1636101690000|2021-11-05 08:41:30|4304|4302.5|4304.5|4303.5|4304.5|4303.5|4303|4302.5|0
1636101700000|2021-11-05 08:41:40|4305|4304|4305.5|4304.5|4306|4305|4305|4303.5|0
1636101710000|2021-11-05 08:41:50|4306|4305|4305.5|4305|4306.5|4305.5|4305.5|4304.5|0
1636101720000|2021-11-05 08:42:00|4306||4306||4306.5||4305.5||0
1636101730000|2021-11-05 08:42:10|4306.5|4305.5|4307|4306|4307.5|4306|4306.5|4305.5|0
1636101740000|2021-11-05 08:42:20|4306.5|4305.5|4308|4307|4308.5|4307.5|4306|4305|0
1636101750000|2021-11-05 08:42:30|4307.5|4307.5|4307|4306.5|4309|4307.5|4307|4306|0
1636101760000|2021-11-05 08:42:40|4307.5|4306|4306.5|4305.5|4308|4307|4306.5|4305.5|0
1636101770000|2021-11-05 08:42:50|4306|4305|4305.5|4305|4306|4305|4305.5|4305|0
1636101780000|2021-11-05 08:43:00|4306|4304.5|4307.5|4306.5|4307.5|4306.5|4306|4304.5|0
1636101790000|2021-11-05 08:43:10|4307|4306|4306|4305|4307|4306|4305.5|4305|0
1636101800000|2021-11-05 08:43:20|4306.5|4305.5|4305.5|4304.5|4306.5|4305.5|4305.5|4304.5|0
1636101820000|2021-11-05 08:43:40|4306|4305|4306.5|4306|4307.5|4306.5|4306|4305|0
1636101830000|2021-11-05 08:43:50|4307|4306.5|4307.5|4306.5|4308|4307|4307|4306.5|0
1636101840000|2021-11-05 08:44:00|4308|4307|4307.5|4306.5|4308|4307.5|4307.5|4306.5|0
1636101850000|2021-11-05 08:44:10|4307|4306|4306|4305|4307|4306|4305.5|4304.5|0
1636101860000|2021-11-05 08:44:20|4306.5|4306|4307.5|4306|4307.5|4306|4306.5|4306|0
1636101870000|2021-11-05 08:44:30|4308|4306.5|4308|4306.5|4308|4307.5|4307.5|4306.5|0
1636101880000|2021-11-05 08:44:40|4307.5|4306|4307|4305.5|4307.5|4306|4306|4305.5|0
1636101890000|2021-11-05 08:44:50|4306.5||4306.5||4306.5||4306||0
1636101900000|2021-11-05 08:45:00|4307|4306|4307.5|4306|4308|4307|4307|4306|0
1636101910000|2021-11-05 08:45:10|4307|4306.5|4307.5|4306.5|4307.5|4307|4307|4306|0
1636101920000|2021-11-05 08:45:20|4308|4307|4307.5|4306.5|4308|4307|4307.5|4306.5|0
1636101940000|2021-11-05 08:45:40|4307|4306|4306.5|4305.5|4307|4306|4306|4305.5|0
1636101950000|2021-11-05 08:45:50|4307|4306|4307.5|4306.5|4308|4307|4307|4306|0
1636101960000|2021-11-05 08:46:00|4307|4307|4307.5|4306.5|4308.5|4307.5|4306.5|4306|0
1636101970000|2021-11-05 08:46:10|4308|4307|4307.5|4306.5|4308|4307|4307|4306.5|0
1636101980000|2021-11-05 08:46:20|4308|4307.5|4307.5|4306.5|4308.5|4307.5|4307.5|4306.5|0
1636101990000|2021-11-05 08:46:30|4307|4306|4306|4305.5|4307|4306|4306|4304.5|0
1636102000000|2021-11-05 08:46:40|4305.5|4305|4306.5|4305.5|4306.5|4305.5|4305.5|4304.5|0
1636102010000|2021-11-05 08:46:50|4306|4305|4306|4305|4306|4305|4305.5|4304.5|0
1636102020000|2021-11-05 08:47:00|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|0
1636102030000|2021-11-05 08:47:10|4307|4306|4307.5|4306.5|4308.5|4307.5|4307|4306|0
1636102040000|2021-11-05 08:47:20|4308|4307|4307.5|4306.5|4308.5|4307.5|4306.5|4305.5|0
1636102050000|2021-11-05 08:47:30|4307|4306|4307|4306.5|4307|4306.5|4306.5|4306|0
1636102060000|2021-11-05 08:47:40|4307.5|4306|4306.5|4306|4307.5|4306|4306.5|4306|0
1636102070000|2021-11-05 08:47:50|4307||4307||4307||4307||0
1636102080000|2021-11-05 08:48:00|4306.5|4305.5|4305.5|4304.5|4306.5|4305.5|4304.5|4304|0
1636102090000|2021-11-05 08:48:10|4306|4305|4306|4305|4306.5|4305|4306|4305|0
1636102100000|2021-11-05 08:48:20|4306.5|4305.5|4307|4306|4307|4306|4306.5|4305.5|0
1636102110000|2021-11-05 08:48:30|4306.5|4305.5|4304|4303.5|4306.5|4306|4304|4303.5|0
1636102120000|2021-11-05 08:48:40|4304.5||4304.5||4304.5||4304.5||0
1636102130000|2021-11-05 08:48:50|4304|4302.5|4303|4302|4304|4303|4303|4302|0
1636102140000|2021-11-05 08:49:00|4302.5|4301.5|4304|4302.5|4304|4302.5|4302|4301|0
1636102150000|2021-11-05 08:49:10|4303.5|4302|4302.5|4301.5|4303.5|4302|4302|4301.5|0
1636102160000|2021-11-05 08:49:20|4303|4302|4303|4302|4303.5|4302.5|4302.5|4302|0
1636102170000|2021-11-05 08:49:30|4302.5|4301.5|4301.5|4301|4302.5|4301.5|4301.5|4301|0
1636102180000|2021-11-05 08:49:40|4302|4301.5|4303|4302|4303|4302|4301.5|4301.5|0
1636102190000|2021-11-05 08:49:50|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302|4301.5|0
1636102200000|2021-11-05 08:50:00|4303|4302|4305|4303.5|4305|4304|4303|4302|0
1636102210000|2021-11-05 08:50:10|4304.5|4303|4304.5|4303.5|4304.5|4303.5|4304|4303|0
1636102230000|2021-11-05 08:50:30|4305|4304|4304.5|4303.5|4305.5|4304.5|4304.5|4303.5|0
1636102240000|2021-11-05 08:50:40|4305|4304|4304.5|4303.5|4305.5|4304.5|4304.5|4303.5|0
1636102250000|2021-11-05 08:50:50|4305|4304|4305|4303.5|4305.5|4305|4304.5|4303.5|0
1636102260000|2021-11-05 08:51:00|4304.5|4303|4303.5|4303|4304.5|4303|4303.5|4303|0
1636102270000|2021-11-05 08:51:10|4304|4303.5|4304.5|4303.5|4305|4303.5|4304|4303.5|0
1636102280000|2021-11-05 08:51:20|4305|4304|4304.5|4303.5|4305|4304.5|4304.5|4303.5|0
1636102290000|2021-11-05 08:51:30|4305|4304|4304.5|4303.5|4305|4304|4304.5|4303.5|0
1636102300000|2021-11-05 08:51:40|4305|4304|4305|4304|4305|4304|4305|4304|0
1636102310000|2021-11-05 08:51:50|4304.5|4303.5|4304|4303|4304.5|4303.5|4303.5|4303|0
1636102320000|2021-11-05 08:52:00|4304.5|4303.5|4304|4303|4305|4303.5|4303.5|4303|0
1636102330000|2021-11-05 08:52:10|4303.5|4302.5|4303|4302|4303.5|4302.5|4303|4301.5|0
1636102340000|2021-11-05 08:52:20|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4303|0
1636102350000|2021-11-05 08:52:30|4303|4302.5|4303|4302|4303|4302.5|4303|4302|0
1636102360000|2021-11-05 08:52:40|4303.5|4302.5|4304|4303|4304.5|4303.5|4303.5|4302.5|0
1636102370000|2021-11-05 08:52:50|4304.5|4303.5|4305|4304|4305.5|4304|4304.5|4303.5|0
1636102380000|2021-11-05 08:53:00|4305.5|4304.5|4306|4305|4306|4305|4305.5|4304.5|0
1636102390000|2021-11-05 08:53:10|4305.5|4304.5|4305|4304.5|4305.5|4304.5|4304.5|4303.5|0
1636102400000|2021-11-05 08:53:20|4305.5|4305|4305.5|4304.5|4306|4305|4305|4304.5|0
1636102410000|2021-11-05 08:53:30|4306|4305|4305.5|4304.5|4306|4305|4305|4304.5|0
1636102420000|2021-11-05 08:53:40|4305|4304|4306|4304.5|4306|4304.5|4304|4303.5|0
1636102430000|2021-11-05 08:53:50|4306.5|4305|4306.5|4305.5|4307|4305.5|4306.5|4305|0
1636102440000|2021-11-05 08:54:00|4307|4306|4307|4306|4307|4306|4306.5|4306|0
1636102450000|2021-11-05 08:54:10|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305.5|0
1636102460000|2021-11-05 08:54:20|4306|4305|4306.5|4305.5|4307|4306|4305.5|4304.5|0
1636102470000|2021-11-05 08:54:30|4307|4305|4305.5|4305|4307|4305.5|4305.5|4304.5|0
1636102480000|2021-11-05 08:54:40|4306|4305.5|4306|4305|4306.5|4305.5|4306|4305|0
1636102490000|2021-11-05 08:54:50|4305.5|4305.5|4306.5|4305.5|4307|4306|4305.5|4304.5|0
1636102500000|2021-11-05 08:55:00|4307|4306|4308|4306.5|4308.5|4307.5|4306.5|4305.5|0
1636102510000|2021-11-05 08:55:10|4307.5|4307|4306.5|4305.5|4308.5|4307.5|4306.5|4305.5|0
1636102520000|2021-11-05 08:55:20|4306|4305|4305|4304|4306|4305|4305|4304|0
1636102530000|2021-11-05 08:55:30|4304.5|4303.5|4303.5|4302.5|4304.5|4303.5|4303.5|4302.5|0
1636102540000|2021-11-05 08:55:40|4304|4303|4304.5|4303.5|4304.5|4303.5|4304|4302.5|0
1636102550000|2021-11-05 08:55:50|4304|4303|4303|4302.5|4304|4303.5|4303|4302.5|0
1636102560000|2021-11-05 08:56:00|4302.5|4302|4303|4302|4303.5|4302.5|4302.5|4301.5|0
1636102570000|2021-11-05 08:56:10|4302.5|4302.5|4302.5|4302|4302.5|4302.5|4302.5|4302|0
1636102580000|2021-11-05 08:56:20|4303|4302.5|4303.5|4302.5|4303.5|4303|4303|4302.5|0
1636102590000|2021-11-05 08:56:30|4303|4303|4304|4303|4304|4303|4303|4302.5|0
1636102600000|2021-11-05 08:56:40|4303.5|4302.5|4303|4302|4303.5|4302.5|4303|4302|0
1636102610000|2021-11-05 08:56:50|4303.5|4302.5|4302.5|4301.5|4303.5|4303|4302.5|4301.5|0
1636102620000|2021-11-05 08:57:00|4302|4301|4302|4301.5|4302.5|4301.5|4301.5|4301|0
1636102630000|2021-11-05 08:57:10|4302.5|4301|4302.5|4302|4303.5|4303|4302.5|4301|0
1636102640000|2021-11-05 08:57:20|4303|4301.5|4302.5|4301.5|4303.5|4302|4302.5|4301.5|0
1636102650000|2021-11-05 08:57:30|4303|4302|4302.5|4302|4303|4302|4302.5|4301.5|0
1636102660000|2021-11-05 08:57:40|4303|4301.5|4303.5|4302.5|4303.5|4302.5|4302.5|4301.5|0
1636102670000|2021-11-05 08:57:50|4304|4303|4304.5|4303.5|4304.5|4303.5|4304|4302.5|0
1636102680000|2021-11-05 08:58:00|4305|4304|4305|4304.5|4305.5|4304.5|4304|4303.5|0
1636102690000|2021-11-05 08:58:10|4304.5|4304|4305|4303.5|4305|4304|4304|4303.5|0
1636102700000|2021-11-05 08:58:20|4304.5|4303|4303|4302|4304.5|4303|4302.5|4301.5|0
1636102710000|2021-11-05 08:58:30|4303.5|4302.5|4304|4303|4304|4303|4303.5|4302.5|0
1636102720000|2021-11-05 08:58:40|4303.5|4302.5|4305|4304|4305|4304|4303.5|4302.5|0
1636102730000|2021-11-05 08:58:50|4305.5|4304.5|4305.5|4304.5|4306|4304.5|4305|4304.5|0
1636102740000|2021-11-05 08:59:00|4306|4305|4307|4306|4307|4306|4305.5|4305|0
1636102750000|2021-11-05 08:59:10|4306.5|4305.5|4305.5|4304.5|4306.5|4305.5|4305.5|4304.5|0
1636102760000|2021-11-05 08:59:20|4306|4305|4306.5|4305|4306.5|4305|4306|4305|0
1636102770000|2021-11-05 08:59:30|4307|4305.5|4306.5|4305.5|4307.5|4306.5|4306|4305.5|0
1636102780000|2021-11-05 08:59:40|4307|4306|4307.5|4306|4307.5|4306.5|4306.5|4305.5|0
1636102790000|2021-11-05 08:59:50|4307|4306.5|4307|4306|4307|4306.5|4306|4305.5|0
1636102800000|2021-11-05 09:00:00|4307.5|4306.5|4307.5|4306.5|4307.5|4307|4307.5|4306.5|0
1636102810000|2021-11-05 09:00:10|4307|4306|4307|4306|4309|4308|4307|4306|0
1636102820000|2021-11-05 09:00:20|4307.5|4306.5|4307.5|4306.5|4307.5|4307|4307.5|4306.5|0
1636102830000|2021-11-05 09:00:30|4308|4307|4307.5|4306.5|4308|4307.5|4307|4306|0
1636102840000|2021-11-05 09:00:40|4308|4307|4307.5|4306.5|4308|4307|4307.5|4306.5|0
1636102850000|2021-11-05 09:00:50|4307|4306|4307.5|4306.5|4307.5|4306.5|4306.5|4305.5|0
1636102860000|2021-11-05 09:01:00|4307|4307|4307.5|4306.5|4307.5|4307|4307|4306.5|0
1636102870000|2021-11-05 09:01:10|4308|4307|4307.5|4306.5|4308|4307|4307|4306|0
1636102880000|2021-11-05 09:01:20|4308|4307|4307.5|4306.5|4308|4307.5|4307.5|4306.5|0
1636102890000|2021-11-05 09:01:30|4308|4307|4308|4306.5|4309.5|4308.5|4307.5|4306.5|0
1636102900000|2021-11-05 09:01:40|4308.5|4307|4308|4306.5|4309|4308|4307.5|4306.5|0
1636102910000|2021-11-05 09:01:50|4308.5|4307|4308|4306.5|4308.5|4307.5|4307.5|4306.5|0
1636102920000|2021-11-05 09:02:00|4307.5||4307.5||4308||4307.5||0
1636102930000|2021-11-05 09:02:10|4308|4307|4308|4306.5|4308.5|4307.5|4307.5|4306.5|0
1636102940000|2021-11-05 09:02:20|4307.5|4307|4307.5|4306.5|4308|4307.5|4307.5|4306.5|0
1636102950000|2021-11-05 09:02:30|4308|4307|4308|4306.5|4308.5|4307.5|4307.5|4306.5|0
1636102960000|2021-11-05 09:02:40|4307.5|4307|4308|4306.5|4308.5|4307.5|4307.5|4306.5|0
1636102970000|2021-11-05 09:02:50|4307.5|4307|4307.5|4306.5|4308.5|4307|4307.5|4306.5|0
1636102980000|2021-11-05 09:03:00|4308|4307|4307.5|4306.5|4308.5|4308|4307.5|4306.5|0
1636102990000|2021-11-05 09:03:10|4308|4307|4308|4307|4308|4307|4307.5|4306.5|0
1636103000000|2021-11-05 09:03:20|4307.5|4306.5|4308|4306.5|4308|4306.5|4307.5|4306.5|0
1636103010000|2021-11-05 09:03:30|4308.5|4307|4307.5|4306.5|4308.5|4308|4307.5|4306.5|0
1636103020000|2021-11-05 09:03:40|4308||4308||4308.5||4307.5||0
1636103030000|2021-11-05 09:03:50|4307.5|4307|4307|4306.5|4308|4307|4307|4306.5|0
1636103040000|2021-11-05 09:04:00|4306.5|4306|4307.5|4306.5|4307.5|4306.5|4306.5|4306|0
1636103050000|2021-11-05 09:04:10|4307||4307.5||4307.5||4307||0
1636103060000|2021-11-05 09:04:20|4308|4307|4308|4306.5|4308|4307.5|4307.5|4306.5|0
1636103070000|2021-11-05 09:04:30|4307.5|4306|4307|4306|4308|4306|4307|4306|0
1636103080000|2021-11-05 09:04:40|4307.5|4306.5|4308|4306.5|4308|4307|4307.5|4306.5|0
1636103090000|2021-11-05 09:04:50|4308.5|4307|4307.5|4306.5|4309|4308|4307.5|4306.5|0
1636103100000|2021-11-05 09:05:00|4308|4307|4308.5|4306.5|4308.5|4307.5|4307.5|4306.5|0
1636103110000|2021-11-05 09:05:10|4308|4307.5|4307.5|4306.5|4308.5|4307.5|4307.5|4306.5|0
1636103120000|2021-11-05 09:05:20|4308||4307.5||4308||4307.5||0
1636103130000|2021-11-05 09:05:30|4308|4307|4307|4306.5|4308|4307|4307|4306.5|0
1636103140000|2021-11-05 09:05:40|4307.5||4307.5||4307.5||4307.5||0
1636103150000|2021-11-05 09:05:50|4307|4306|4306.5|4305.5|4307|4306|4305.5|4305|0
1636103160000|2021-11-05 09:06:00|4306|4305|4306|4305.5|4306|4305.5|4306|4305|0
1636103170000|2021-11-05 09:06:10|4305.5|4305|4305.5|4304.5|4305.5|4305|4305|4303.5|0
1636103180000|2021-11-05 09:06:20|4306|4304|4305.5|4304|4306|4304.5|4305|4304|0
1636103190000|2021-11-05 09:06:30|4305||4305.5||4305.5||4305||0
1636103210000|2021-11-05 09:06:50|4306|4304.5|4306.5|4305|4306.5|4305|4306|4304.5|0
1636103220000|2021-11-05 09:07:00|4307|4305.5|4307.5|4306|4307.5|4306|4306.5|4305|0
1636103230000|2021-11-05 09:07:10|4308|4306.5|4307.5|4306.5|4308|4307|4307.5|4306.5|0
1636103240000|2021-11-05 09:07:20|4307|4307|4306.5|4306|4307.5|4307|4306.5|4306|0
1636103250000|2021-11-05 09:07:30|4307||4306.5||4307||4306.5||0
1636103260000|2021-11-05 09:07:40|4307||4307||4307||4307||0
1636103270000|2021-11-05 09:07:50|4306.5|4305.5|4307|4306|4307|4306|4306|4305.5|0
1636103280000|2021-11-05 09:08:00|4306.5|4305.5|4306.5|4305.5|4306.5|4306|4306|4305|0
1636103290000|2021-11-05 09:08:10||4306||4306||4306||4306|0
1636103300000|2021-11-05 09:08:20|4307||4307||4307||4307||0
1636103310000|2021-11-05 09:08:30|4307.5|4306.5|4307.5|4306.5|4308|4307|4307.5|4306.5|0
1636103320000|2021-11-05 09:08:40|4308|4307|4306.5|4305.5|4308|4307|4306.5|4305.5|0
1636103330000|2021-11-05 09:08:50|4307|4306|4306.5|4305.5|4307|4306|4306.5|4305.5|0
1636103340000|2021-11-05 09:09:00|4307|4305|4306.5|4305.5|4307|4305.5|4306|4305|0
1636103350000|2021-11-05 09:09:10|4306|4305|4305|4304|4306|4305|4305|4303.5|0
1636103370000|2021-11-05 09:09:30|4304.5|4303.5|4304|4303|4304.5|4303.5|4304|4303|0
1636103380000|2021-11-05 09:09:40|4304.5|4303.5|4304.5|4303.5|4304.5|4304|4304.5|4303|0
1636103400000|2021-11-05 09:10:00|4304|4303|4304|4303.5|4304|4303.5|4303.5|4303|0
1636103410000|2021-11-05 09:10:10|4304.5||4305||4305||4304.5||0
1636103420000|2021-11-05 09:10:20|4304.5||4305||4305||4304.5||0
1636103430000|2021-11-05 09:10:30|4305.5|4304|4305.5|4304.5|4305.5|4304.5|4305.5|4304|0
1636103450000|2021-11-05 09:10:50||4305||4305||4305||4305|0
1636103460000|2021-11-05 09:11:00|4306|4305.5|4307|4306|4307|4306|4306|4305.5|0
1636103470000|2021-11-05 09:11:10|4307.5|4306.5|4307.5|4306.5|4308|4307|4307.5|4306.5|0
1636103480000|2021-11-05 09:11:20|4307|4306|4306.5|4305.5|4307|4306|4306.5|4305.5|0
1636103490000|2021-11-05 09:11:30|4306|4306|4303.5|4303|4306|4306|4303.5|4302|0
1636103510000|2021-11-05 09:11:50|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302|0
1636103520000|2021-11-05 09:12:00|4303.5||4303.5||4303.5||4303.5||0
1636103530000|2021-11-05 09:12:10|4304|4303|4304|4303.5|4304|4303.5|4304|4303|0
1636103540000|2021-11-05 09:12:20|4303.5|4303|4303.5|4302.5|4303.5|4303.5|4303|4302.5|0
1636103550000|2021-11-05 09:12:30|4303||4303||4303||4303||0
1636103570000|2021-11-05 09:12:50|4302.5|4302|4302.5|4301.5|4302.5|4302|4302|4301.5|0
1636103580000|2021-11-05 09:13:00|4303|4302|4302.5|4301.5|4303.5|4302.5|4302|4301|0
1636103590000|2021-11-05 09:13:10|4302|4301|4302|4301.5|4302|4301.5|4301.5|4301|0
1636103600000|2021-11-05 09:13:20|4302.5||4302.5||4302.5||4302.5||0
1636103610000|2021-11-05 09:13:30|4303||4302.5||4303||4302.5||0
1636103620000|2021-11-05 09:13:40|4303|4302|4303|4302.5|4304|4302.5|4303|4302|0
1636103650000|2021-11-05 09:14:10|4303.5|4303|4304|4303|4304|4303|4303.5|4303|0
1636103660000|2021-11-05 09:14:20|4303.5|4302.5|4302|4301.5|4303.5|4302.5|4302|4301.5|0
1636103670000|2021-11-05 09:14:30|4301.5|4301|4301.5|4301|4302|4301.5|4301.5|4301|0
1636103680000|2021-11-05 09:14:40|4301|4300.5|4301|4300|4301|4300.5|4301|4300|0
1636103690000|2021-11-05 09:14:50|4300.5||4300.5||4300.5||4300.5||0
1636103700000|2021-11-05 09:15:00|4300|4299.5|4299.5|4298.5|4300|4299.5|4299.5|4298|0
1636103730000|2021-11-05 09:15:30|4299|4298|4299.5|4299|4299.5|4299|4298.5|4298|0
1636103740000|2021-11-05 09:15:40|4300|4299.5|4300.5|4299.5|4301|4300|4300|4299.5|0
1636103750000|2021-11-05 09:15:50|4300||4300||4300||4300||0
1636103760000|2021-11-05 09:16:00|4299.5|4299|4299|4298|4299.5|4299|4299|4298|0
1636103770000|2021-11-05 09:16:10|4298.5|4297.5|4299|4298|4299|4298|4298|4297|0
1636103780000|2021-11-05 09:16:20|4299.5|4298.5|4300|4299|4300|4299|4299|4298|0
1636103790000|2021-11-05 09:16:30|4299.5|4298.5|4299.5|4299|4300.5|4299.5|4299.5|4298|0
1636103800000|2021-11-05 09:16:40|4299|4298.5|4299|4298|4299|4298.5|4299|4298|0
1636103810000|2021-11-05 09:16:50|4299.5|4298.5|4299|4298|4299.5|4299|4299|4298|0
1636103820000|2021-11-05 09:17:00|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|0
1636103840000|2021-11-05 09:17:20|4299|4298|4299|4298|4299|4298|4298.5|4298|0
1636103850000|2021-11-05 09:17:30|4299.5|4298.5|4300|4299|4300|4299|4299.5|4298.5|0
1636103860000|2021-11-05 09:17:40|4301|4299.5|4301.5|4300|4301.5|4300|4300.5|4299.5|0
1636103870000|2021-11-05 09:17:50|4301|4299.5|4301|4300|4301.5|4300|4300.5|4299.5|0
1636103880000|2021-11-05 09:18:00|4300.5|4300.5|4300.5|4299.5|4301|4300.5|4300.5|4299.5|0
1636103890000|2021-11-05 09:18:10||4300||4299.5||4300||4299.5|0
1636103900000|2021-11-05 09:18:20|4301|4300|4301|4299.5|4302|4301|4300.5|4299.5|0
1636103910000|2021-11-05 09:18:30|4301.5|4300|4301|4300.5|4302|4300.5|4301|4300|0
1636103920000|2021-11-05 09:18:40|4301.5|4300|4301|4300|4301.5|4300.5|4301|4299.5|0
1636103930000|2021-11-05 09:18:50|4300.5|4300.5|4301|4300|4301|4300.5|4300.5|4300|0
1636103940000|2021-11-05 09:19:00|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|0
1636103950000|2021-11-05 09:19:10|4301||4301||4301||4301||0
1636103960000|2021-11-05 09:19:20|4300.5|4300|4300.5|4299.5|4301|4300|4300|4299.5|0
1636103970000|2021-11-05 09:19:30|4300|4299|4298.5|4297.5|4300|4299|4298.5|4297.5|0
1636103980000|2021-11-05 09:19:40|4299|4298|4298|4297.5|4299.5|4298.5|4297.5|4296.5|0
1636103990000|2021-11-05 09:19:50|4297.5|4297|4297.5|4296.5|4297.5|4297|4297|4296.5|0
1636104000000|2021-11-05 09:20:00|4297|4296|4296|4295|4297|4296|4295.5|4295|0
1636104010000|2021-11-05 09:20:10|4296.5|4295.5|4296.5|4295.5|4297|4296|4296.5|4295.5|0
1636104020000|2021-11-05 09:20:20|4297|4296|4295|4294|4297.5|4296.5|4295|4294|0
1636104040000|2021-11-05 09:20:40|4295.5|4294.5|4296.5|4295|4296.5|4295|4295.5|4294.5|0
1636104050000|2021-11-05 09:20:50|4297|4295.5|4297|4295.5|4297|4296|4296|4295.5|0
1636104070000|2021-11-05 09:21:10|4296.5|4296|4297|4296.5|4297.5|4296.5|4296.5|4296|0
1636104080000|2021-11-05 09:21:20|4296.5|4296|4295.5|4295|4297|4296|4295.5|4295|0
1636104090000|2021-11-05 09:21:30|4296|4294.5|4296|4295.5|4296|4295.5|4295|4294.5|0
1636104100000|2021-11-05 09:21:40|4296.5|4296|4298|4297|4298.5|4297.5|4296.5|4296|0
1636104110000|2021-11-05 09:21:50|4297.5|4296.5|4297|4296.5|4297.5|4297|4297|4296|0
1636104120000|2021-11-05 09:22:00|4297.5|4297|4297.5|4297|4299|4298|4297.5|4297|0
1636104130000|2021-11-05 09:22:10|4297|4296.5|4296.5|4296|4297.5|4296.5|4296.5|4296|0
1636104140000|2021-11-05 09:22:20|4297|4296.5|4298.5|4297|4298.5|4297|4297|4296.5|0
1636104150000|2021-11-05 09:22:30|4299|4297.5|4298|4297|4299|4298|4298|4297|0
1636104160000|2021-11-05 09:22:40|4298.5|4297.5|4300|4299|4300|4299.5|4298.5|4297.5|0
1636104170000|2021-11-05 09:22:50|4299.5|4298.5|4299|4298|4300|4298.5|4298.5|4298|0
1636104180000|2021-11-05 09:23:00|4298.5|4297.5|4298|4297.5|4298.5|4297.5|4298|4297|0
1636104190000|2021-11-05 09:23:10|4297.5|4297|4297.5|4297|4297.5|4297.5|4297.5|4297|0
1636104200000|2021-11-05 09:23:20|4298|4297.5|4298|4297|4298.5|4297.5|4298|4297|0
1636104210000|2021-11-05 09:23:30|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297|4296.5|0
1636104220000|2021-11-05 09:23:40|4298|4297|4298.5|4297|4298.5|4297.5|4297.5|4297|0
1636104230000|2021-11-05 09:23:50||4297.5||4298||4298||4297.5|0
1636104240000|2021-11-05 09:24:00|4299|4297.5|4299|4298|4299|4298.5|4299|4297.5|0
1636104250000|2021-11-05 09:24:10|4299.5|4298.5|4299|4298|4300|4299|4299|4298|0
1636104260000|2021-11-05 09:24:20|4299.5|4298.5|4300|4299|4300|4299|4299.5|4298|0
1636104270000|2021-11-05 09:24:30|4299.5|4298.5|4300|4299|4300|4299|4299.5|4298.5|0
1636104280000|2021-11-05 09:24:40|4300.5|4299.5|4300.5|4300|4301|4300|4300.5|4299.5|0
1636104290000|2021-11-05 09:24:50|4300|4299.5|4300|4298.5|4300.5|4299.5|4300|4298.5|0
1636104300000|2021-11-05 09:25:00|4299.5||4299.5||4299.5||4299.5||0
1636104310000|2021-11-05 09:25:10|4299|4298|4297.5|4296.5|4299|4298|4297.5|4296.5|0
1636104320000|2021-11-05 09:25:20|4298|4297|4300|4299|4300.5|4299.5|4298|4297|0
1636104330000|2021-11-05 09:25:30|4300.5|4299.5|4300|4299|4300.5|4299.5|4299.5|4299|0
1636104340000|2021-11-05 09:25:40|4299.5|4298.5|4299.5|4298.5|4299.5|4299|4299|4298|0
1636104350000|2021-11-05 09:25:50|4300|4299|4300|4298.5|4300|4299|4299|4298|0
1636104360000|2021-11-05 09:26:00|4299.5|4299|4300|4299|4300|4299.5|4299.5|4298.5|0
1636104380000|2021-11-05 09:26:20|4300.5|4299.5|4300|4299|4300.5|4299.5|4300|4299|0
1636104390000|2021-11-05 09:26:30|4300.5|4299.5|4300|4299|4300.5|4299.5|4299.5|4299|0
1636104400000|2021-11-05 09:26:40|4300.5|4299.5|4300|4299.5|4300.5|4299.5|4300|4299.5|0
1636104410000|2021-11-05 09:26:50|4299.5|4299|4299.5|4299|4299.5|4299.5|4299.5|4298.5|0
1636104420000|2021-11-05 09:27:00|4300|4298.5|4300|4299.5|4300.5|4299.5|4299.5|4298.5|0
1636104430000|2021-11-05 09:27:10|4300.5||4300||4300.5||4300||0
1636104440000|2021-11-05 09:27:20|4300.5|4299|4300|4299.5|4300.5|4299.5|4300|4299|0
1636104450000|2021-11-05 09:27:30|4299.5|4299|4299.5|4298.5|4300|4299|4299.5|4298.5|0
1636104460000|2021-11-05 09:27:40|4300|4299|4299|4298|4300|4299.5|4298.5|4298|0
1636104470000|2021-11-05 09:27:50|4298.5|4297.5|4297.5|4296.5|4298.5|4298|4297.5|4296.5|0
1636104480000|2021-11-05 09:28:00|4298|4297|4300|4299|4300|4299|4297.5|4296.5|0
1636104490000|2021-11-05 09:28:10|4300.5|4299.5|4300|4299.5|4301|4299.5|4300|4299|0
1636104500000|2021-11-05 09:28:20|4300.5||4300||4301||4300||0
1636104510000|2021-11-05 09:28:30|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|0
1636104520000|2021-11-05 09:28:40|4300.5|4300|4301.5|4300.5|4301.5|4300.5|4300|4299.5|0
1636104530000|2021-11-05 09:28:50|4302|4301|4303|4302|4303|4302|4302|4301|0
1636104540000|2021-11-05 09:29:00|4303.5|4302.5|4305.5|4304.5|4305.5|4304.5|4303.5|4302.5|0
1636104550000|2021-11-05 09:29:10|4306|4305|4305.5|4304.5|4306.5|4305.5|4305.5|4304.5|0
1636104560000|2021-11-05 09:29:20|4306|4305|4306.5|4305.5|4306.5|4306|4306|4305|0
1636104570000|2021-11-05 09:29:30|4306|4305|4306|4304.5|4306.5|4305.5|4305.5|4304.5|0
1636104580000|2021-11-05 09:29:40|4305.5|4305|4306|4305|4306.5|4305.5|4305.5|4305|0
1636104590000|2021-11-05 09:29:50|4305.5|4304.5|4306|4304.5|4306|4305.5|4305.5|4304.5|0
1636104600000|2021-11-05 09:30:00|4306.5|4305|4308|4307|4308|4307.5|4306.5|4305|0
1636104610000|2021-11-05 09:30:10|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|0
1636104620000|2021-11-05 09:30:20|4307|4306|4305|4303.5|4307|4306|4305|4303.5|0
1636104630000|2021-11-05 09:30:30|4305.5|4304|4307.5|4306.5|4307.5|4306.5|4305|4304|0
1636104640000|2021-11-05 09:30:40|4308|4307|4308|4307.5|4308|4307.5|4308|4306.5|0
1636104650000|2021-11-05 09:30:50|4308.5|4308|4309|4308|4309|4308|4308.5|4307.5|0
1636104660000|2021-11-05 09:31:00|4308.5|4307.5|4308.5|4307.5|4309|4308|4308|4307|0
1636104670000|2021-11-05 09:31:10|4308|4307|4308|4307|4308|4307|4308|4307|0
1636104680000|2021-11-05 09:31:20|4307.5||4308||4308||4307.5||0
1636104690000|2021-11-05 09:31:30|4308.5|4307.5|4307|4305.5|4308.5|4307.5|4307|4305.5|0
1636104700000|2021-11-05 09:31:40|4307.5|4306|4307.5|4307|4308.5|4307|4307.5|4306|0
1636104710000|2021-11-05 09:31:50|4308|4307.5|4309|4307.5|4309.5|4308.5|4308|4307.5|0
1636104720000|2021-11-05 09:32:00|4309.5|4308|4308.5|4307.5|4310|4309|4308.5|4307.5|0
1636104730000|2021-11-05 09:32:10|4309|4308|4309|4308|4309|4308|4308|4307.5|0
1636104740000|2021-11-05 09:32:20|4309.5|4308.5|4309.5|4308.5|4310|4308.5|4309.5|4308.5|0
1636104750000|2021-11-05 09:32:30|4309|4308|4308|4306.5|4309.5|4308|4307.5|4306.5|0
1636104760000|2021-11-05 09:32:40|4307.5|4307|4307.5|4306.5|4308|4307|4307.5|4306.5|0
1636104770000|2021-11-05 09:32:50||4307||4306.5||4307||4306.5|0
1636104780000|2021-11-05 09:33:00|4308|4307|4308.5|4307.5|4309|4308|4308|4307|0
1636104790000|2021-11-05 09:33:10|4309|4308|4308|4306.5|4309|4308|4307.5|4306.5|0
1636104800000|2021-11-05 09:33:20|4307.5|4306|4306|4305.5|4307.5|4306|4306|4305.5|0
1636104810000|2021-11-05 09:33:30|4306.5|4306|4306.5|4305.5|4306.5|4306|4306.5|4305.5|0
1636104820000|2021-11-05 09:33:40||4306||4305.5||4306||4305.5|0
1636104830000|2021-11-05 09:33:50|4306|4305|4305.5|4304.5|4306|4305|4305.5|4304.5|0
1636104850000|2021-11-05 09:34:10|4305|4304|4304.5|4303.5|4305|4304|4304.5|4303.5|0
1636104860000|2021-11-05 09:34:20|4304|4303|4304|4303|4304|4303|4304|4303|0
1636104870000|2021-11-05 09:34:30|4304.5|4303.5|4305.5|4304|4305.5|4304|4304.5|4303.5|0
1636104880000|2021-11-05 09:34:40|4306|4304.5|4306.5|4305|4306.5|4305.5|4306|4304.5|0
1636104890000|2021-11-05 09:34:50|4306|4305.5|4306.5|4305|4306.5|4305.5|4305.5|4305|0
1636104900000|2021-11-05 09:35:00||4305.5||4305.5||4305.5||4305.5|0
1636104910000|2021-11-05 09:35:10|4306|4305|4307|4306.5|4307|4306.5|4305.5|4304.5|0
1636104920000|2021-11-05 09:35:20|4306.5|4306|4307|4306|4307|4306|4306.5|4306|0
1636104930000|2021-11-05 09:35:30|4307.5|4306.5|4307|4306|4307.5|4307|4306.5|4305.5|0
1636104940000|2021-11-05 09:35:40|4307.5|4306.5|4307.5|4306|4307.5|4306.5|4307|4306|0
1636104950000|2021-11-05 09:35:50|4308|4306.5|4307.5|4306.5|4308|4307|4307|4306|0
1636104960000|2021-11-05 09:36:00|4307|4306|4306.5|4305.5|4307|4306|4306|4305.5|0
1636104970000|2021-11-05 09:36:10|4307|4306|4308|4307|4308|4307|4307|4306|0
1636104980000|2021-11-05 09:36:20|4307.5|4306.5|4307|4306|4308|4306.5|4307|4306|0
1636104990000|2021-11-05 09:36:30|4306.5|4305.5|4306|4305.5|4307|4305.5|4305.5|4304.5|0
1636105000000|2021-11-05 09:36:40||4305||4305.5||4305.5||4305|0
1636105010000|2021-11-05 09:36:50|4306.5|4305|4306|4305|4306.5|4305|4306|4305|0
1636105020000|2021-11-05 09:37:00|4306.5|4305.5|4306|4305|4306.5|4305.5|4306|4305|0
1636105030000|2021-11-05 09:37:10|4305.5|4303.5|4304|4303.5|4306|4304.5|4303|4302.5|0
1636105040000|2021-11-05 09:37:20|4304.5||4304.5||4304.5||4304.5||0
1636105050000|2021-11-05 09:37:30|4305|4304|4305.5|4305|4305.5|4305|4305|4304|0
1636105060000|2021-11-05 09:37:40|4306|4305.5|4306|4305|4306.5|4305.5|4305.5|4305|0
1636105070000|2021-11-05 09:37:50|4306.5||4306||4306.5||4306||0
1636105080000|2021-11-05 09:38:00|4306.5|4305.5|4307|4306|4307|4306.5|4306.5|4305.5|0
1636105090000|2021-11-05 09:38:10|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305|0
1636105100000|2021-11-05 09:38:20|4306|4305|4306.5|4305|4306.5|4305.5|4306|4305|0
1636105110000|2021-11-05 09:38:30|4306|4305.5|4306|4305|4306.5|4305.5|4306|4305|0
1636105130000|2021-11-05 09:38:50|4305.5|4304.5|4305.5|4304.5|4305.5|4305|4305.5|4304.5|0
1636105140000|2021-11-05 09:39:00|4306|4305|4306.5|4305.5|4307|4305.5|4305|4304|0
1636105150000|2021-11-05 09:39:10|4307|4306|4307|4306|4307|4306|4306.5|4306|0
1636105160000|2021-11-05 09:39:20||4306.5||4306.5||4306.5||4306.5|0
1636105170000|2021-11-05 09:39:30|4306.5|4306|4305.5|4304.5|4306.5|4306|4305.5|4304.5|0
1636105180000|2021-11-05 09:39:40|4305|4304|4304.5|4303.5|4305|4304|4304|4303|0
1636105190000|2021-11-05 09:39:50|4305|4303|4305.5|4304|4305.5|4304.5|4305|4303|0
1636105200000|2021-11-05 09:40:00|4305|4304.5|4305|4304|4305.5|4304.5|4304.5|4304|0
1636105210000|2021-11-05 09:40:10|4304.5|4303.5|4304|4303|4304.5|4303.5|4304|4303|0
1636105220000|2021-11-05 09:40:20|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|0
1636105240000|2021-11-05 09:40:40|4304|4303|4302.5|4302|4304|4303|4302.5|4302|0
1636105250000|2021-11-05 09:40:50|4303|4302.5|4304.5|4303.5|4305|4304|4303|4302.5|0
1636105260000|2021-11-05 09:41:00|4304|4303|4305|4304|4305|4304|4303|4302.5|0
1636105270000|2021-11-05 09:41:10|4304.5|4304.5|4305|4304|4305|4304.5|4304.5|4304|0
1636105290000|2021-11-05 09:41:30|4304.5|4303.5|4304|4303|4304.5|4303.5|4304|4303|0
1636105300000|2021-11-05 09:41:40|4304.5|4303.5|4304.5|4303.5|4305|4303.5|4303.5|4303|0
1636105310000|2021-11-05 09:41:50|4305|4304|4306|4305|4306|4305|4305|4304|0
1636105320000|2021-11-05 09:42:00|4305.5|4305.5|4306|4304.5|4306.5|4305.5|4305.5|4304.5|0
1636105330000|2021-11-05 09:42:10|4305.5||4305.5||4305.5||4305.5||0
1636105340000|2021-11-05 09:42:20|4305|4304|4305|4304|4305|4304|4305|4304|0
1636105350000|2021-11-05 09:42:30|4305.5|4304.5|4306|4305|4306|4305.5|4305.5|4304|0
1636105360000|2021-11-05 09:42:40|4305.5|4304.5|4306|4305.5|4306|4305.5|4305.5|4304.5|0
1636105370000|2021-11-05 09:42:50|4306.5|4306|4308|4307.5|4308|4307.5|4306.5|4306|0
1636105380000|2021-11-05 09:43:00||4307||4307||4307.5||4307|0
1636105390000|2021-11-05 09:43:10|4307.5|4306.5|4308.5|4307.5|4309|4307.5|4307.5|4306.5|0
1636105400000|2021-11-05 09:43:20|4309|4308|4309|4307.5|4309.5|4308.5|4308.5|4307.5|0
1636105410000|2021-11-05 09:43:30|4308.5||4308.5||4308.5||4308.5||0
1636105420000|2021-11-05 09:43:40|4308|4307|4308|4307.5|4308|4307.5|4307.5|4306.5|0
1636105430000|2021-11-05 09:43:50||4307||4307||4307||4307|0
1636105440000|2021-11-05 09:44:00|4308.5|4307.5|4308|4307|4308.5|4307.5|4307|4305.5|0
1636105450000|2021-11-05 09:44:10|4307.5|4306.5|4308|4307|4308|4307|4307|4306|0
1636105460000|2021-11-05 09:44:20|4307.5|4306.5|4306|4305|4307.5|4306.5|4306|4305|0
1636105470000|2021-11-05 09:44:30|4306.5|4305.5|4307|4306|4307.5|4306|4306.5|4305.5|0
1636105480000|2021-11-05 09:44:40|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|0
1636105490000|2021-11-05 09:44:50|4307|4306|4306|4305|4307|4306|4305.5|4305|0
1636105500000|2021-11-05 09:45:00|4306.5|4305.5|4306|4305|4306.5|4305.5|4305.5|4305|0
1636105510000|2021-11-05 09:45:10|4306.5|4305.5|4307.5|4306.5|4308|4307|4306.5|4305.5|0
1636105520000|2021-11-05 09:45:20||4306||4306.5||4306.5||4306|0
1636105530000|2021-11-05 09:45:30|4308|4306|4306|4305|4308|4307|4306|4305|0
1636105540000|2021-11-05 09:45:40|4306.5|4305.5|4306.5|4305.5|4307|4306|4306|4305|0
1636105550000|2021-11-05 09:45:50||4305||4305||4305||4305|0
1636105560000|2021-11-05 09:46:00|4306|4304.5|4307|4305.5|4307|4306|4305.5|4304.5|0
1636105570000|2021-11-05 09:46:10|4306.5|4306|4306.5|4305.5|4307|4306|4306|4305|0
1636105580000|2021-11-05 09:46:20||4305||4305||4305||4305|0
1636105590000|2021-11-05 09:46:30|4306|4304.5|4305.5|4304.5|4306|4305|4305.5|4304.5|0
1636105600000|2021-11-05 09:46:40|4306|4305|4306|4305|4306|4305|4306|4305|0
1636105620000|2021-11-05 09:47:00|4305.5|4304.5|4305|4304|4305.5|4304.5|4304|4303|0
1636105630000|2021-11-05 09:47:10|4304.5|4303.5|4303|4302.5|4304.5|4303.5|4303|4302.5|0
1636105640000|2021-11-05 09:47:20|4303.5|4303|4303.5|4302.5|4303.5|4303|4303.5|4302.5|0
1636105650000|2021-11-05 09:47:30|4303|4302|4303.5|4302.5|4303.5|4302.5|4303|4302|0
1636105660000|2021-11-05 09:47:40|4303|4303|4303.5|4302.5|4303.5|4303|4302.5|4302|0
1636105680000|2021-11-05 09:48:00|4304|4303|4304|4303.5|4304|4303.5|4304|4302.5|0
1636105690000|2021-11-05 09:48:10|4303.5|4303|4304|4303|4304|4303.5|4303.5|4303|0
1636105710000|2021-11-05 09:48:30|4303.5|4303.5|4302.5|4302|4304|4303.5|4302.5|4302|0
1636105720000|2021-11-05 09:48:40|4303||4303||4303||4303||0
1636105730000|2021-11-05 09:48:50|4303.5||4303.5||4303.5||4303.5||0
1636105740000|2021-11-05 09:49:00||4302.5||4302.5||4302.5||4302.5|0
1636105750000|2021-11-05 09:49:10|4303|4303|4305|4304|4305|4304|4303|4302|0
1636105760000|2021-11-05 09:49:20|4305.5|4304.5|4305|4304|4305.5|4304.5|4304.5|4303.5|0
1636105770000|2021-11-05 09:49:30|4304.5|4303.5|4306.5|4305.5|4307|4306|4304.5|4303.5|0
1636105780000|2021-11-05 09:49:40|4306|4305|4306|4305.5|4306|4305.5|4306|4305|0
1636105790000|2021-11-05 09:49:50|4305.5|4305|4305|4304.5|4305.5|4305|4305|4304.5|0
1636105800000|2021-11-05 09:50:00|4305.5||4305.5||4305.5||4305.5||0
1636105810000|2021-11-05 09:50:10|4305|4304|4306.5|4305|4306.5|4305|4305|4304|0
1636105820000|2021-11-05 09:50:20|4307|4305.5|4307.5|4306.5|4307.5|4306.5|4307|4305.5|0
1636105830000|2021-11-05 09:50:30|4308|4307|4307|4306|4308|4307|4306.5|4306|0
1636105840000|2021-11-05 09:50:40|4306.5|4305.5|4307|4306|4307|4306|4306|4305|0
1636105850000|2021-11-05 09:50:50|4307.5|4306.5|4307.5|4306.5|4308|4307|4307.5|4306.5|0
1636105860000|2021-11-05 09:51:00|4308|4307|4308|4307|4308|4307|4308|4307|0
1636105870000|2021-11-05 09:51:10||4307.5||4307||4307.5||4307|0
1636105880000|2021-11-05 09:51:20|4308.5|4307.5|4308.5|4308|4309|4308|4308|4307|0
1636105890000|2021-11-05 09:51:30|4308|4307.5|4308.5|4307.5|4308.5|4307.5|4308|4307.5|0
1636105900000|2021-11-05 09:51:40|4308||4308||4308||4308||0
1636105910000|2021-11-05 09:51:50|4307.5|4307|4306.5|4305.5|4307.5|4307|4306.5|4305|0
1636105940000|2021-11-05 09:52:20|4306|4305|4306.5|4305.5|4306.5|4305.5|4306|4305|0
1636105950000|2021-11-05 09:52:30|4307|4306|4307|4306|4307|4306.5|4306.5|4306|0
1636105960000|2021-11-05 09:52:40|4307.5|4306.5|4308|4306.5|4308|4307|4307.5|4306.5|0
1636105970000|2021-11-05 09:52:50|4307|4307|4307|4305.5|4307.5|4307|4306.5|4305.5|0
1636105980000|2021-11-05 09:53:00|4306.5|4306|4306.5|4305.5|4306.5|4306|4306|4305.5|0
1636105990000|2021-11-05 09:53:10|4307|4306|4307|4306.5|4307|4306.5|4307|4306|0
1636106000000|2021-11-05 09:53:20|4307.5|4307|4306.5|4306|4308|4307|4306.5|4306|0
1636106010000|2021-11-05 09:53:30|4307||4307.5||4307.5||4307||0
1636106020000|2021-11-05 09:53:40|4308|4306.5|4310|4309|4310|4309|4307.5|4306.5|0
1636106030000|2021-11-05 09:53:50|4309.5|4308.5|4311|4310.5|4311|4310.5|4309|4308.5|0
1636106040000|2021-11-05 09:54:00|4310.5|4310|4310|4309.5|4310.5|4310.5|4310|4309|0
1636106050000|2021-11-05 09:54:10|4309.5|4309|4311|4310.5|4311|4310.5|4309.5|4309|0
1636106060000|2021-11-05 09:54:20|4311.5|4311|4311|4310.5|4311.5|4311|4311|4310|0
1636106070000|2021-11-05 09:54:30|4311.5|4311|4312|4311|4312|4311|4311.5|4311|0
1636106080000|2021-11-05 09:54:40|4311.5|4311.5|4313|4312|4313|4312|4310.5|4310|0
1636106100000|2021-11-05 09:55:00|4313.5|4312.5|4313.5|4313|4313.5|4313|4312.5|4311.5|0
1636106110000|2021-11-05 09:55:10|4314|4312.5|4313.5|4313|4314|4313|4313|4312|0
1636106120000|2021-11-05 09:55:20|4313|4312.5|4312|4311|4313|4312.5|4312|4311|0
1636106130000|2021-11-05 09:55:30|4312.5|4311.5|4312|4311|4312.5|4311.5|4312|4311|0
1636106140000|2021-11-05 09:55:40|4312.5|4311.5|4314.5|4313|4314.5|4313.5|4312.5|4311.5|0
1636106150000|2021-11-05 09:55:50||4313.5||4313.5||4313.5||4313|0
1636106160000|2021-11-05 09:56:00|4314|4313|4314.5|4313.5|4315|4314.5|4314|4313|0
1636106170000|2021-11-05 09:56:10|4314|4313|4312.5|4311.5|4314|4313.5|4312.5|4311.5|0
1636106190000|2021-11-05 09:56:30|4313|4312|4312.5|4312|4313|4312.5|4312.5|4311.5|0
1636106200000|2021-11-05 09:56:40|4313||4313||4313||4312.5||0
1636106210000|2021-11-05 09:56:50|4313.5|4312.5|4313.5|4313|4313.5|4313|4313.5|4312.5|0
1636106220000|2021-11-05 09:57:00|4314||4314||4314||4313.5||0
1636106230000|2021-11-05 09:57:10|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|0
1636106240000|2021-11-05 09:57:20|4314|4313|4314|4313.5|4315|4313.5|4314|4313|0
1636106250000|2021-11-05 09:57:30|4314.5|4314|4315|4314|4315|4314|4314.5|4314|0
1636106260000|2021-11-05 09:57:40|4314.5|4314.5|4316.5|4316|4316.5|4316|4314.5|4313.5|0
1636106270000|2021-11-05 09:57:50|4316|4315.5|4316|4315|4316|4315.5|4316|4315|0
1636106280000|2021-11-05 09:58:00|4316.5|4315.5|4318.5|4318|4318.5|4318|4316.5|4315.5|0
1636106290000|2021-11-05 09:58:10|4319|4317.5|4319|4318|4319|4318|4319|4317.5|0
1636106300000|2021-11-05 09:58:20|4318.5|4317.5|4319|4317.5|4319|4318|4318|4317|0
1636106310000|2021-11-05 09:58:30|4318.5|4318|4319.5|4318.5|4319.5|4319|4318.5|4317.5|0
1636106320000|2021-11-05 09:58:40|4319|4318|4318|4317|4319.5|4318.5|4318|4317|0
1636106330000|2021-11-05 09:58:50|4317.5|4317.5|4317.5|4316.5|4317.5|4317.5|4317.5|4316.5|0
1636106340000|2021-11-05 09:59:00|4318|4317|4317|4316|4318|4317.5|4316.5|4316|0
1636106350000|2021-11-05 09:59:10|4316.5|4316.5|4317.5|4316.5|4318|4317.5|4316.5|4316.5|0
1636106370000|2021-11-05 09:59:30|4318|4317|4322|4321.5|4322|4321.5|4317.5|4317|0
1636106380000|2021-11-05 09:59:40|4321.5|4321|4320.5|4319.5|4323|4321.5|4320|4319|0
1636106390000|2021-11-05 09:59:50|4321|4320|4320.5|4319.5|4321|4320.5|4320.5|4319.5|0
1636106400000|2021-11-05 10:00:00|4321|4320|4321|4319.5|4321|4320|4321|4319.5|0
1636106410000|2021-11-05 10:00:10|4320.5|4319|4318.5|4317.5|4320.5|4319|4318.5|4317.5|0
1636106420000|2021-11-05 10:00:20|4318|4317|4318|4316.5|4318|4317.5|4317.5|4316.5|0
1636106430000|2021-11-05 10:00:30|4317.5|4316|4316.5|4316|4318|4317|4316.5|4316|0
1636106440000|2021-11-05 10:00:40|4317|4316.5|4318|4317|4318.5|4317.5|4317|4316.5|0
1636106450000|2021-11-05 10:00:50|4318.5|4316.5|4320|4318.5|4320|4318.5|4318.5|4316.5|0
1636106460000|2021-11-05 10:01:00|4319.5|4319|4318.5|4317.5|4320|4319.5|4318.5|4317.5|0
1636106470000|2021-11-05 10:01:10|4319.5|4317|4320.5|4319|4320.5|4319.5|4319.5|4317|0
1636106480000|2021-11-05 10:01:20|4321|4319.5|4320|4319|4321|4320|4320|4319|0
1636106490000|2021-11-05 10:01:30|4321|4319.5|4320|4319.5|4321|4320|4320|4318.5|0
1636106500000|2021-11-05 10:01:40|4320.5|4319|4321|4320|4321|4320|4320.5|4319|0
1636106510000|2021-11-05 10:01:50|4320.5|4319.5|4321|4320|4321|4320|4320|4318.5|0
1636106520000|2021-11-05 10:02:00|4320.5|4319.5|4317.5|4316.5|4320.5|4319.5|4317.5|4316.5|0
1636106530000|2021-11-05 10:02:10|4317|4316|4317|4316|4317|4316|4316|4315|0
1636106540000|2021-11-05 10:02:20|4316.5|4316.5|4318|4317|4318|4317|4316.5|4316.5|0
1636106550000|2021-11-05 10:02:30|4317.5|4317.5|4317|4316|4317.5|4317.5|4317|4316|0
1636106560000|2021-11-05 10:02:40|4316.5|4316.5|4316|4315|4317.5|4316.5|4315.5|4315|0
1636106570000|2021-11-05 10:02:50|4315.5|4314.5|4317|4316.5|4317|4316.5|4315.5|4314.5|0
1636106580000|2021-11-05 10:03:00|4317.5||4318||4318||4317.5||0
1636106590000|2021-11-05 10:03:10|4317.5|4317|4317.5|4316.5|4317.5|4317|4317.5|4316|0
1636106600000|2021-11-05 10:03:20|4317|4316|4316|4315|4317|4316|4315|4314|0
1636106610000|2021-11-05 10:03:30|4315.5|4314.5|4315.5|4314.5|4315.5|4315|4315|4313.5|0
1636106620000|2021-11-05 10:03:40|4315|4314|4315.5|4314.5|4315.5|4314.5|4315|4314|0
1636106640000|2021-11-05 10:04:00|4315|4314|4314.5|4314|4315|4314|4314.5|4313.5|0
1636106650000|2021-11-05 10:04:10|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|0
1636106660000|2021-11-05 10:04:20||4313||4313||4313||4313|0
1636106670000|2021-11-05 10:04:30|4313.5|4312.5|4314.5|4313.5|4314.5|4313.5|4313.5|4312.5|0
1636106690000|2021-11-05 10:04:50|4314|4313|4313|4312|4314|4313.5|4312.5|4312|0
1636106700000|2021-11-05 10:05:00|4313.5|4312.5|4313.5|4313|4313.5|4313|4313|4312|0
1636106710000|2021-11-05 10:05:10|4313|4312.5|4313|4312|4313.5|4312.5|4313|4312|0
1636106720000|2021-11-05 10:05:20|4313.5|4312.5|4313.5|4312.5|4313.5|4313|4313.5|4312|0
1636106730000|2021-11-05 10:05:30|4314|4313|4314.5|4313.5|4314.5|4313.5|4314|4313|0
1636106740000|2021-11-05 10:05:40|4315|4314|4314.5|4313.5|4316.5|4316|4314.5|4313.5|0
1636106750000|2021-11-05 10:05:50|4314|4314|4314|4312.5|4314|4314|4313.5|4312.5|0
1636106760000|2021-11-05 10:06:00||4313||4313||4313||4312.5|0
1636106770000|2021-11-05 10:06:10|4313.5|4312.5|4312|4311|4313.5|4312.5|4312|4311|0
1636106780000|2021-11-05 10:06:20|4311.5|4310.5|4311.5|4310.5|4312|4310.5|4311|4310|0
1636106790000|2021-11-05 10:06:30|4312|4311|4311|4310.5|4312|4311|4311|4310.5|0
1636106800000|2021-11-05 10:06:40|4311.5|4310|4310|4309|4311.5|4310.5|4310|4309|0
1636106810000|2021-11-05 10:06:50|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|0
1636106820000|2021-11-05 10:07:00|4311|4310|4311.5|4310.5|4312|4311.5|4311|4310|0
1636106830000|2021-11-05 10:07:10|4312|4311|4312.5|4311.5|4312.5|4311.5|4312|4311|0
1636106840000|2021-11-05 10:07:20||4311||4311.5||4311.5||4311|0
1636106850000|2021-11-05 10:07:30|4313|4312|4313|4312|4313.5|4312.5|4313|4312|0
1636106860000|2021-11-05 10:07:40|4312.5|4311.5|4313|4311.5|4313|4312|4312.5|4311.5|0
1636106870000|2021-11-05 10:07:50|4312.5|4312|4312|4311|4312.5|4312|4311.5|4310.5|0
1636106880000|2021-11-05 10:08:00|4312.5|4311.5|4311|4310.5|4312.5|4312|4311|4310.5|0
1636106890000|2021-11-05 10:08:10|4310.5|4310|4311|4310|4311|4310|4310.5|4309.5|0
1636106900000|2021-11-05 10:08:20|4311.5|4310.5|4311|4310.5|4311.5|4310.5|4311|4310|0
1636106910000|2021-11-05 10:08:30|4310.5|4310|4310|4309|4310.5|4310|4309.5|4308.5|0
1636106920000|2021-11-05 10:08:40||4309.5||4308.5||4309.5||4308.5|0
1636106930000|2021-11-05 10:08:50|4309.5|4308|4308.5|4307.5|4309.5|4308.5|4308.5|4307.5|0
1636106940000|2021-11-05 10:09:00|4309|4308|4309|4308.5|4309|4308.5|4309|4308|0
1636106950000|2021-11-05 10:09:10|4309.5|4309|4312|4310.5|4312|4310.5|4309.5|4308.5|0
1636106960000|2021-11-05 10:09:20|4311.5||4312||4312||4311.5||0
1636106980000|2021-11-05 10:09:40|4311.5||4311||4311.5||4311||0
1636106990000|2021-11-05 10:09:50|4311.5|4311|4311.5|4311|4312|4311|4311|4311|0
1636107000000|2021-11-05 10:10:00|4311|4310.5|4311|4310|4311|4310.5|4311|4310|0
1636107010000|2021-11-05 10:10:10|4310.5|4309.5|4310.5|4309.5|4311|4310|4309.5|4308.5|0
1636107040000|2021-11-05 10:10:40|4310|4309|4308.5|4308|4310|4309.5|4308.5|4308|0
1636107060000|2021-11-05 10:11:00|4308|4307.5|4308|4307|4308|4307.5|4308|4307|0
1636107070000|2021-11-05 10:11:10|4307.5|4307.5|4308|4307.5|4308|4307.5|4307.5|4307.5|0
1636107080000|2021-11-05 10:11:20|4308.5|4308|4310|4308.5|4310|4308.5|4308.5|4308|0
1636107100000|2021-11-05 10:11:40|4310.5|4309|4310.5|4310|4310.5|4310|4310|4309|0
1636107110000|2021-11-05 10:11:50|4311||4311||4311||4311||0
1636107120000|2021-11-05 10:12:00||4310.5||4310.5||4310.5||4310|0
1636107130000|2021-11-05 10:12:10|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|0
1636107150000|2021-11-05 10:12:30|4311|4310.5|4311.5|4310.5|4311.5|4310.5|4311|4310|0
1636107160000|2021-11-05 10:12:40|4312|4311|4312|4311|4312.5|4311.5|4312|4311|0
1636107170000|2021-11-05 10:12:50|4312.5|4311.5|4312|4311|4312.5|4311.5|4311.5|4310.5|0
1636107180000|2021-11-05 10:13:00|4311.5|4310.5|4310.5|4309.5|4311.5|4310.5|4310.5|4309.5|0
1636107190000|2021-11-05 10:13:10|4311|4310|4310.5|4309.5|4311|4310|4309.5|4309|0
1636107200000|2021-11-05 10:13:20|4310|4309|4309.5|4308|4310|4309|4309.5|4308|0
1636107210000|2021-11-05 10:13:30|4309||4308.5||4309||4308.5||0
1636107230000|2021-11-05 10:13:50|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308|0
1636107240000|2021-11-05 10:14:00|4309.5|4309|4310.5|4309.5|4310.5|4309.5|4309.5|4309|0
1636107250000|2021-11-05 10:14:10|4311|4310|4311|4310|4311.5|4310.5|4311|4310|0
1636107260000|2021-11-05 10:14:20|4310.5|4309.5|4309.5|4308.5|4310.5|4309.5|4308.5|4308|0
1636107270000|2021-11-05 10:14:30|4309|4308|4309.5|4308.5|4309.5|4309|4309|4308|0
1636107280000|2021-11-05 10:14:40|4310|4309|4310|4309.5|4310.5|4309.5|4309.5|4309|0
1636107290000|2021-11-05 10:14:50|4310.5|4309|4311|4310|4311|4310.5|4310.5|4309|0
1636107310000|2021-11-05 10:15:10|4310.5|4309.5|4312|4310.5|4312|4311|4310.5|4309.5|0
1636107320000|2021-11-05 10:15:20|4311.5|4311|4309|4308.5|4312|4311|4308.5|4308|0
1636107330000|2021-11-05 10:15:30|4308.5|4308|4308.5|4308|4308.5|4308|4308.5|4308|0
1636107340000|2021-11-05 10:15:40||4307.5||4307.5||4307.5||4307.5|0
1636107350000|2021-11-05 10:15:50|4308|4307|4307.5|4306.5|4308|4307.5|4307.5|4306.5|0
1636107360000|2021-11-05 10:16:00|4308|4307|4309|4308.5|4309.5|4308.5|4308|4307|0
1636107370000|2021-11-05 10:16:10|4308.5|4308|4309|4308|4309|4308|4308.5|4308|0
1636107380000|2021-11-05 10:16:20|4308.5|4307.5|4309|4308|4309|4308.5|4308|4307|0
1636107400000|2021-11-05 10:16:40|4309.5|4308.5|4310|4309|4310|4309|4309.5|4308.5|0
1636107410000|2021-11-05 10:16:50|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|0
1636107420000|2021-11-05 10:17:00|4310||4310.5||4310.5||4310||0
1636107430000|2021-11-05 10:17:10|4311|4310|4311|4310|4311|4310.5|4311|4310|0
1636107440000|2021-11-05 10:17:20|4310.5||4311||4311||4310.5||0
1636107450000|2021-11-05 10:17:30||4310.5||4310.5||4310.5||4310.5|0
1636107460000|2021-11-05 10:17:40|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|0
1636107470000|2021-11-05 10:17:50|4312||4312||4312||4312||0
1636107490000|2021-11-05 10:18:10|4311|4310.5|4310|4309|4311|4310.5|4309.5|4308.5|0
1636107500000|2021-11-05 10:18:20|4309.5|4308.5|4310|4309|4310|4309.5|4309.5|4308.5|0
1636107570000|2021-11-05 10:19:30|4309.5|4308.5|4309.5|4308.5|4309.5|4309|4309.5|4308.5|0
1636107580000|2021-11-05 10:19:40|4310|4309|4310|4309|4310|4309|4309.5|4308.5|0
1636107600000|2021-11-05 10:20:00|4309.5|4308.5|4310|4309|4310|4309.5|4309.5|4308.5|0
1636107610000|2021-11-05 10:20:10|4310.5|4309.5|4310.5|4310|4310.5|4310|4310.5|4309.5|0
1636107620000|2021-11-05 10:20:20|4311|4310.5|4311.5|4310|4311.5|4310.5|4311|4310|0
1636107630000|2021-11-05 10:20:30|4311|4310.5|4311.5|4310.5|4311.5|4310.5|4311|4310|0
1636107640000|2021-11-05 10:20:40|4311|4311|4310.5|4310|4311|4311|4310.5|4310|0
1636107650000|2021-11-05 10:20:50|4311|4310.5|4314|4313.5|4314|4313.5|4310.5|4310.5|0
1636107660000|2021-11-05 10:21:00||4313||4313||4313.5||4313|0
1636107680000|2021-11-05 10:21:20||4313.5||4313.5||4313.5||4313.5|0
1636107690000|2021-11-05 10:21:30|4313.5|4313|4314|4313.5|4314|4313.5|4313.5|4313|0
1636107700000|2021-11-05 10:21:40|4313.5|4313|4314|4313|4314.5|4313.5|4313.5|4313|0
1636107710000|2021-11-05 10:21:50|4313.5|4312.5|4313.5|4312.5|4314|4313|4313|4312.5|0
1636107720000|2021-11-05 10:22:00|4314|4313|4314.5|4313.5|4314.5|4313.5|4313.5|4313|0
1636107730000|2021-11-05 10:22:10|4315|4314|4316|4315|4316|4315|4315|4314|0
1636107740000|2021-11-05 10:22:20|4315.5|4314.5|4316|4315|4316|4315|4315.5|4314.5|0
1636107750000|2021-11-05 10:22:30|4315.5|4314.5|4315|4313.5|4315.5|4314.5|4315|4313.5|0
1636107760000|2021-11-05 10:22:40|4314.5|4314|4314|4313.5|4314.5|4314|4314|4312.5|0
1636107770000|2021-11-05 10:22:50|4314.5|4313|4315|4314|4315|4314|4314.5|4313|0
1636107780000|2021-11-05 10:23:00|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|0
1636107790000|2021-11-05 10:23:10|4313.5|4313|4315|4314|4315|4314|4312.5|4312|0
1636107800000|2021-11-05 10:23:20|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|4312.5|4312|0
1636107810000|2021-11-05 10:23:30|4315|4314|4314.5|4313.5|4315.5|4314.5|4314|4313.5|0
1636107820000|2021-11-05 10:23:40|4314|4313|4313|4312.5|4314|4313|4312.5|4312|0
1636107830000|2021-11-05 10:23:50|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|0
1636107840000|2021-11-05 10:24:00|4312|4311.5|4313.5|4313|4313.5|4313|4312|4311|0
1636107850000|2021-11-05 10:24:10|4314|4312.5|4314|4313|4314.5|4313.5|4313.5|4312.5|0
1636107860000|2021-11-05 10:24:20|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313|4312|0
1636107870000|2021-11-05 10:24:30|4313|4312|4313|4311.5|4313|4312|4312.5|4311.5|0
1636107880000|2021-11-05 10:24:40|4312.5|4311|4311.5|4311|4312.5|4311|4311.5|4311|0
1636107890000|2021-11-05 10:24:50|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|0
1636107900000|2021-11-05 10:25:00|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|0
1636107910000|2021-11-05 10:25:10|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309|0
1636107920000|2021-11-05 10:25:20|4309.5|4309|4309|4308.5|4309.5|4309|4309|4308.5|0
1636107930000|2021-11-05 10:25:30|4308.5|4308|4308|4307.5|4309|4308.5|4308|4307.5|0
1636107950000|2021-11-05 10:25:50|4307.5|4307|4308|4307.5|4308.5|4307.5|4307.5|4307|0
1636107960000|2021-11-05 10:26:00|4308.5|4308|4308.5|4308|4308.5|4308|4308.5|4308|0
1636107970000|2021-11-05 10:26:10|4309|4308.5|4308.5|4307.5|4309|4308.5|4308.5|4307.5|0
1636107980000|2021-11-05 10:26:20|4309||4309||4309||4309||0
1636107990000|2021-11-05 10:26:30|4308.5||4308.5||4309||4308.5||0
1636108000000|2021-11-05 10:26:40|4309|4308|4308.5|4307.5|4310.5|4309.5|4308.5|4307.5|0
1636108010000|2021-11-05 10:26:50|4308|4307|4308|4306.5|4308|4307|4307.5|4306.5|0
1636108020000|2021-11-05 10:27:00|4307.5|4306|4305.5|4304.5|4307.5|4306|4305|4304|0
1636108030000|2021-11-05 10:27:10|4306|4305|4306|4305|4306|4305|4306|4304.5|0
1636108040000|2021-11-05 10:27:20|4305.5|4304.5|4306|4305|4306|4305|4305.5|4304.5|0
1636108050000|2021-11-05 10:27:30|4305.5|4304.5|4305.5|4304.5|4305.5|4305|4305.5|4304.5|0
1636108070000|2021-11-05 10:27:50|4305|4305|4305.5|4304.5|4306|4305.5|4305|4304.5|0
1636108080000|2021-11-05 10:28:00|4306|4305|4306|4304.5|4306|4305|4306|4304.5|0
1636108090000|2021-11-05 10:28:10||4305||4304.5||4305||4304.5|0
1636108100000|2021-11-05 10:28:20||4305||4305||4305||4305|0
1636108110000|2021-11-05 10:28:30|4305.5|4304.5|4305|4304|4305.5|4305|4304.5|4304|0
1636108120000|2021-11-05 10:28:40|4304.5|4303.5|4304|4303|4304.5|4303.5|4304|4303|0
1636108130000|2021-11-05 10:28:50|4303.5|4302.5|4302.5|4301.5|4303.5|4302.5|4302.5|4301.5|0
1636108140000|2021-11-05 10:29:00|4303||4302||4303||4302||0
1636108150000|2021-11-05 10:29:10|4301.5|4301|4302|4301|4302.5|4302|4301.5|4301|0
1636108160000|2021-11-05 10:29:20|4302.5|4301.5|4301.5|4301|4303|4302|4301.5|4301|0
1636108180000|2021-11-05 10:29:40|4302|4301.5|4302.5|4301.5|4302.5|4301.5|4302|4301.5|0
1636108200000|2021-11-05 10:30:00|4302|4301|4300.5|4300|4302|4301|4300.5|4300|0
1636108210000|2021-11-05 10:30:10|4300|4299.5|4301|4300|4301|4300.5|4300|4299|0
1636108220000|2021-11-05 10:30:20|4300.5|4299.5|4300|4299|4300.5|4299.5|4299.5|4299|0
1636108230000|2021-11-05 10:30:30|4299.5|4298.5|4299|4297.5|4300|4299|4298.5|4297.5|0
1636108240000|2021-11-05 10:30:40|4299.5|4298|4299|4297.5|4299.5|4298.5|4298|4297|0
1636108250000|2021-11-05 10:30:50|4298.5|4298|4299|4298|4299|4298.5|4298|4298|0
1636108260000|2021-11-05 10:31:00|4298.5|4297.5|4298|4297|4298.5|4298|4298|4297|0
1636108270000|2021-11-05 10:31:10|4298.5|4297.5|4299|4298|4299|4298|4298|4297.5|0
1636108280000|2021-11-05 10:31:20|4298.5|4297.5|4299.5|4298.5|4300.5|4299.5|4298|4297.5|0
1636108290000|2021-11-05 10:31:30|4300|4299|4299.5|4298.5|4300|4299|4299|4298.5|0
1636108320000|2021-11-05 10:32:00|4300|4299|4300|4299|4300|4299|4299.5|4298.5|0
1636108330000|2021-11-05 10:32:10|4301|4299.5|4301|4300|4301|4300|4301|4299.5|0
1636108350000|2021-11-05 10:32:30|4300.5|4299.5|4300|4299.5|4300.5|4299.5|4300|4299.5|0
1636108360000|2021-11-05 10:32:40|4299.5|4299|4300.5|4299.5|4301|4300.5|4299.5|4299|0
1636108380000|2021-11-05 10:33:00|4301|4300|4302|4301|4302.5|4301.5|4301|4300|0
1636108390000|2021-11-05 10:33:10|4301.5|4300.5|4302.5|4301.5|4302.5|4301.5|4301.5|4300.5|0
1636108410000|2021-11-05 10:33:30|4303|4302|4303|4302|4303|4302|4303|4302|0
1636108420000|2021-11-05 10:33:40|4304|4302.5|4304|4303|4304|4303|4303.5|4302.5|0
1636108430000|2021-11-05 10:33:50|4303.5|4302.5|4304|4303|4304|4303|4303.5|4302.5|0
1636108440000|2021-11-05 10:34:00|4304.5|4303.5|4304.5|4303.5|4304.5|4304|4304.5|4303|0
1636108450000|2021-11-05 10:34:10|4304|4303|4304|4303|4304|4303|4304|4303|0
1636108460000|2021-11-05 10:34:20||4303.5||4303.5||4303.5||4303.5|0
1636108470000|2021-11-05 10:34:30|4304.5|4304|4305|4304|4305|4304|4304.5|4304|0
1636108480000|2021-11-05 10:34:40|4305.5|4304.5|4305|4304.5|4305.5|4304.5|4305|4304|0
1636108490000|2021-11-05 10:34:50|4305.5|4305|4305.5|4304.5|4306|4305.5|4305.5|4304.5|0
1636108500000|2021-11-05 10:35:00|4305|4304|4305|4304|4305|4304.5|4305|4304|0
1636108510000|2021-11-05 10:35:10|4304.5|4303.5|4304|4303|4304.5|4303.5|4303.5|4303|0
1636108520000|2021-11-05 10:35:20|4304.5|4303.5|4305.5|4304.5|4306|4305|4304.5|4303.5|0
1636108530000|2021-11-05 10:35:30|4306||4305.5||4306||4305.5||0
1636108540000|2021-11-05 10:35:40|4306|4305|4306.5|4305.5|4306.5|4305.5|4306|4305|0
1636108560000|2021-11-05 10:36:00|4307||4306.5||4307||4306.5||0
1636108570000|2021-11-05 10:36:10|4306|4305|4305|4304.5|4306|4305|4305|4304|0
1636108580000|2021-11-05 10:36:20|4305.5|4305|4306.5|4305.5|4306.5|4305.5|4305.5|4305|0
1636108590000|2021-11-05 10:36:30|4307|4306|4306|4305|4307|4306|4305|4304.5|0
1636108600000|2021-11-05 10:36:40|4306.5||4306||4306.5||4306||0
1636108610000|2021-11-05 10:36:50|4305.5|4304.5|4306|4305|4306|4305|4305.5|4304.5|0
1636108620000|2021-11-05 10:37:00|4305.5|4304.5|4305.5|4304.5|4306|4304.5|4305.5|4304.5|0
1636108630000|2021-11-05 10:37:10|4306|4305|4306|4305|4306|4305|4306|4305|0
1636108670000|2021-11-05 10:37:50|4305.5|4304.5|4305.5|4304.5|4306|4305|4305.5|4304.5|0
1636108680000|2021-11-05 10:38:00|4306|4305|4304.5|4303.5|4306|4305|4304.5|4303.5|0
1636108690000|2021-11-05 10:38:10|4304|4303|4304.5|4303.5|4304.5|4303.5|4304|4303|0
1636108700000|2021-11-05 10:38:20|4305|4304|4305.5|4304.5|4305.5|4304.5|4305|4304|0
1636108710000|2021-11-05 10:38:30|4306|4305|4306|4305|4306.5|4305.5|4306|4305|0
1636108720000|2021-11-05 10:38:40|4305.5|4304.5|4305|4304|4305.5|4304.5|4305|4304|0
1636108730000|2021-11-05 10:38:50|4305.5|4303.5|4304.5|4303.5|4305.5|4304.5|4304.5|4303.5|0
1636108740000|2021-11-05 10:39:00|4305|4304|4305|4303.5|4305.5|4304.5|4305|4303.5|0
1636108760000|2021-11-05 10:39:20|4304.5|4304|4304|4303|4305|4304|4304|4303|0
1636108770000|2021-11-05 10:39:30|4304.5|4303.5|4304|4303|4304.5|4303.5|4303.5|4303|0
1636108780000|2021-11-05 10:39:40|4304.5|4303.5|4304.5|4303.5|4304.5|4304|4304.5|4303.5|0
1636108790000|2021-11-05 10:39:50|4305|4304|4305|4303.5|4305.5|4304.5|4304.5|4303.5|0
1636108800000|2021-11-05 10:40:00|4305.5|4304|4305|4304|4305.5|4304.5|4305|4304|0
1636108810000|2021-11-05 10:40:10|4305.5|4303.5|4304.5|4303.5|4305.5|4303.5|4304.5|4303.5|0
1636108820000|2021-11-05 10:40:20|4304|4303|4303.5|4302.5|4304|4303.5|4303|4302|0
1636108830000|2021-11-05 10:40:30|4304|4303|4304|4303|4304|4303|4304|4302.5|0
1636108840000|2021-11-05 10:40:40||4303.5||4303||4303.5||4303|0
1636108850000|2021-11-05 10:40:50|4304.5|4303.5|4305|4304|4305.5|4304.5|4304.5|4303.5|0
1636108860000|2021-11-05 10:41:00|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|0
1636108870000|2021-11-05 10:41:10|4305|4304|4305|4304|4305|4304.5|4305|4304|0
1636108880000|2021-11-05 10:41:20|4305.5|4304.5|4305.5|4304.5|4305.5|4305|4305.5|4304.5|0
1636108890000|2021-11-05 10:41:30|4305|4304|4306|4305|4306|4305.5|4304.5|4303.5|0
1636108900000|2021-11-05 10:41:40|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|0
1636108920000|2021-11-05 10:42:00|4306|4305|4306|4305|4307|4306|4306|4305|0
1636108930000|2021-11-05 10:42:10|4306.5|4304.5|4306|4305|4306.5|4305|4305.5|4304.5|0
1636108940000|2021-11-05 10:42:20|4305.5|4304.5|4305|4304|4305.5|4304.5|4305|4304|0
1636108950000|2021-11-05 10:42:30|4305.5|4304.5|4305|4304.5|4306|4304.5|4305|4304.5|0
1636108960000|2021-11-05 10:42:40|4305.5|4304|4305.5|4304|4305.5|4304|4305.5|4304|0
1636108970000|2021-11-05 10:42:50||4304.5||4305||4305||4304.5|0
1636108980000|2021-11-05 10:43:00|4306||4306||4306||4306||0
1636108990000|2021-11-05 10:43:10|4305.5|4304.5|4305|4304|4305.5|4304.5|4304.5|4304|0
1636109000000|2021-11-05 10:43:20|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|4305.5|4304|0
1636109010000|2021-11-05 10:43:30|4305|4304|4305|4304|4305|4304|4305|4304|0
1636109020000|2021-11-05 10:43:40|4305.5|4304.5|4305.5|4305|4305.5|4305|4305.5|4304.5|0
1636109040000|2021-11-05 10:44:00|4306|4304.5|4306|4305|4306|4305|4305.5|4304.5|0
1636109050000|2021-11-05 10:44:10||4305.5||4305.5||4305.5||4305.5|0
1636109060000|2021-11-05 10:44:20|4305.5|4304.5|4305|4304|4305.5|4305|4304.5|4304|0
1636109070000|2021-11-05 10:44:30|4305.5|4304.5|4306.5|4305.5|4306.5|4305.5|4305.5|4304.5|0
1636109080000|2021-11-05 10:44:40|4307|4306|4307|4306|4307|4306.5|4307|4306|0
1636109090000|2021-11-05 10:44:50||4306.5||4306||4306.5||4306|0
1636109100000|2021-11-05 10:45:00|4306.5|4305.5|4306.5|4305.5|4306.5|4306|4306|4305.5|0
1636109110000|2021-11-05 10:45:10|4307|4306|4306.5|4305.5|4307|4306|4306.5|4305.5|0
1636109120000|2021-11-05 10:45:20|4306|4305|4306|4305.5|4306|4305.5|4305.5|4305|0
1636109130000|2021-11-05 10:45:30|4306.5|4305|4308|4307|4308|4307|4306.5|4305|0
1636109140000|2021-11-05 10:45:40|4307.5|4306.5|4308|4306.5|4308|4307|4307|4306|0
1636109150000|2021-11-05 10:45:50|4307.5|4306|4307|4306.5|4307.5|4306.5|4307|4306|0
1636109160000|2021-11-05 10:46:00|4307.5|4307|4307.5|4306.5|4307.5|4307|4307.5|4306.5|0
1636109190000|2021-11-05 10:46:30|4307|4306|4306.5|4305.5|4307|4306|4306.5|4305.5|0
1636109200000|2021-11-05 10:46:40|4306|4305|4306|4305|4306|4305.5|4305.5|4305|0
1636109210000|2021-11-05 10:46:50|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306.5|4305|0
1636109220000|2021-11-05 10:47:00|4306|4305|4306.5|4305.5|4306.5|4305.5|4306|4305|0
1636109240000|2021-11-05 10:47:20|4307|4306|4307|4306|4307|4306|4307|4306|0
1636109250000|2021-11-05 10:47:30|4306.5|4305.5|4306|4305|4306.5|4305.5|4305.5|4304.5|0
1636109260000|2021-11-05 10:47:40|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|0
1636109270000|2021-11-05 10:47:50|4306|4305|4306|4305|4306|4305.5|4306|4305|0
1636109280000|2021-11-05 10:48:00|4306.5|4305.5|4306.5|4305.5|4307|4306.5|4306.5|4305.5|0
1636109290000|2021-11-05 10:48:10||4306||4305.5||4306||4305.5|0
1636109300000|2021-11-05 10:48:20|4307|4306|4307.5|4306.5|4307.5|4306.5|4307|4306|0
1636109320000|2021-11-05 10:48:40|4307|4306|4307|4306|4307|4306|4307|4306|0
1636109340000|2021-11-05 10:49:00|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|0
1636109360000|2021-11-05 10:49:20|4306.5|4306|4307|4306|4307|4306.5|4306.5|4306|0
1636109370000|2021-11-05 10:49:30|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|4307.5|4306|0
1636109380000|2021-11-05 10:49:40|4308|4307|4309.5|4308.5|4310|4309|4308|4306.5|0
1636109390000|2021-11-05 10:49:50|4310|4309|4310|4309.5|4312.5|4312|4309|4308|0
1636109400000|2021-11-05 10:50:00|4309.5|4309|4309|4308|4311.5|4310.5|4308.5|4307.5|0
1636109410000|2021-11-05 10:50:10|4308.5|4308.5|4311.5|4310.5|4312.5|4311.5|4308.5|4307.5|0
1636109420000|2021-11-05 10:50:20|4311|4311|4312.5|4311.5|4313.5|4312|4310.5|4309.5|0
1636109430000|2021-11-05 10:50:30|4312|4312|4310|4309.5|4312|4312|4310|4309.5|0
1636109440000|2021-11-05 10:50:40|4310.5|4310|4312.5|4312|4315|4314.5|4310.5|4310|0
1636109450000|2021-11-05 10:50:50|4312|4311.5|4311|4310|4312|4311.5|4309.5|4308.5|0
1636109460000|2021-11-05 10:51:00|4310.5|4310.5|4310.5|4310|4311|4310.5|4309.5|4308.5|0
1636109470000|2021-11-05 10:51:10|4311|4309.5|4310.5|4310|4311|4310.5|4310|4309.5|0
1636109480000|2021-11-05 10:51:20|4310|4309.5|4310.5|4309.5|4310.5|4309.5|4309|4308|0
1636109490000|2021-11-05 10:51:30|4310|4310|4310|4309|4310|4310|4309.5|4308.5|0
1636109500000|2021-11-05 10:51:40|4309.5|4308.5|4310|4309|4310.5|4309.5|4308.5|4308|0
1636109510000|2021-11-05 10:51:50|4309.5|4309.5|4311|4310|4311|4310.5|4309.5|4309.5|0
1636109520000|2021-11-05 10:52:00|4310.5|4310.5|4310.5|4309.5|4311|4310.5|4310|4309.5|0
1636109530000|2021-11-05 10:52:10|4310|4309|4313|4312.5|4313|4312.5|4310|4309|0
1636109540000|2021-11-05 10:52:20|4312.5|4312|4314|4313|4315|4313|4311.5|4311|0
1636109550000|2021-11-05 10:52:30|4313.5|4313.5|4312.5|4311.5|4313.5|4313.5|4312|4311.5|0
1636109560000|2021-11-05 10:52:40|4313|4312|4313.5|4312.5|4314|4313.5|4313|4312|0
1636109570000|2021-11-05 10:52:50|4314|4313|4314|4313|4315|4314|4313|4312.5|0
1636109580000|2021-11-05 10:53:00|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|0
1636109590000|2021-11-05 10:53:10|4314|4313|4315.5|4314.5|4315.5|4315|4314|4313|0
1636109600000|2021-11-05 10:53:20|4315|4315|4315|4314|4315|4315|4313.5|4313|0
1636109610000|2021-11-05 10:53:30|4314.5|4314.5|4312.5|4312|4314.5|4314.5|4312|4311|0
1636109620000|2021-11-05 10:53:40|4313|4311.5|4314|4313.5|4314|4313.5|4311.5|4311|0
1636109630000|2021-11-05 10:53:50|4314.5|4314|4314.5|4313.5|4315.5|4314.5|4313.5|4313|0
1636109640000|2021-11-05 10:54:00|4314|4314|4315|4314.5|4315.5|4314.5|4314|4313|0
1636109650000|2021-11-05 10:54:10|4314.5|4314|4316|4315|4317|4315.5|4314|4313.5|0
1636109660000|2021-11-05 10:54:20|4315.5|4315.5|4315.5|4315|4316.5|4315.5|4314.5|4313.5|0
1636109670000|2021-11-05 10:54:30|4315|4314.5|4315.5|4315|4315.5|4315|4315|4314|0
1636109680000|2021-11-05 10:54:40|4316|4314.5|4316|4315|4317|4315.5|4315|4314.5|0
1636109690000|2021-11-05 10:54:50|4316.5|4315.5|4316.5|4315.5|4317.5|4317|4315|4314.5|0
1636109700000|2021-11-05 10:55:00|4316|4316|4316|4315|4316|4316|4315.5|4314.5|0
1636109710000|2021-11-05 10:55:10|4315.5|4314.5|4315|4314|4316|4315|4314.5|4314|0
1636109720000|2021-11-05 10:55:20|4315.5|4314.5|4316|4315|4316|4315|4313.5|4313|0
1636109730000|2021-11-05 10:55:30|4315.5|4315.5|4314|4313.5|4315.5|4315.5|4314|4313.5|0
1636109740000|2021-11-05 10:55:40|4314.5|4314|4315|4314|4315|4314|4313.5|4313|0
1636109750000|2021-11-05 10:55:50|4314.5|4313.5|4315|4314|4315.5|4314.5|4313.5|4313|0
1636109760000|2021-11-05 10:56:00|4315.5|4314.5|4314.5|4313.5|4315.5|4315|4314|4313.5|0
1636109770000|2021-11-05 10:56:10|4314|4314|4314.5|4313.5|4315.5|4314.5|4313.5|4313|0
1636109780000|2021-11-05 10:56:20|4313.5|4313|4314.5|4313.5|4314.5|4313.5|4313|4312.5|0
1636109790000|2021-11-05 10:56:30|4313.5|4314|4312.5|4311.5|4314|4314|4312|4311|0
1636109800000|2021-11-05 10:56:40|4312|4311|4312.5|4312|4313|4312|4311|4310.5|0
1636109810000|2021-11-05 10:56:50|4313|4311.5|4312.5|4312|4313|4312|4312|4311.5|0
1636109820000|2021-11-05 10:57:00|4312|4311.5|4311.5|4310.5|4312.5|4311.5|4311|4310.5|0
1636109830000|2021-11-05 10:57:10|4310.5|4310|4312|4311.5|4312|4311.5|4310.5|4310|0
1636109840000|2021-11-05 10:57:20|4312.5|4312|4314|4313|4314.5|4313.5|4312.5|4312|0
1636109850000|2021-11-05 10:57:30|4313.5|4313.5|4314.5|4313.5|4314.5|4314|4313|4312.5|0
1636109860000|2021-11-05 10:57:40|4314|4314|4315.5|4314.5|4317.5|4316|4314|4313.5|0
1636109870000|2021-11-05 10:57:50|4315|4315|4316.5|4315.5|4318|4316|4315|4314.5|0
1636109880000|2021-11-05 10:58:00|4316|4316|4316.5|4315.5|4316.5|4316|4315.5|4314.5|0
1636109890000|2021-11-05 10:58:10|4316|4316|4316.5|4316|4317|4316|4315.5|4314.5|0
1636109900000|2021-11-05 10:58:20|4317|4315.5|4317|4316.5|4317|4316.5|4316.5|4315.5|0
1636109910000|2021-11-05 10:58:30|4316.5|4316|4316.5|4315.5|4316.5|4316|4316.5|4315.5|0
1636109920000|2021-11-05 10:58:40|4317|4316|4317.5|4316.5|4317.5|4317|4316.5|4315.5|0
1636109930000|2021-11-05 10:58:50|4317|4316|4317.5|4317|4317.5|4317|4316|4315.5|0
1636109940000|2021-11-05 10:59:00|4318|4317.5|4318.5|4317|4318.5|4317.5|4318|4317|0
1636109950000|2021-11-05 10:59:10|4318|4316.5|4318|4317.5|4318|4317.5|4316.5|4315.5|0
1636109960000|2021-11-05 10:59:20|4318.5|4318|4321|4320|4322|4320.5|4318.5|4318|0
1636109970000|2021-11-05 10:59:30||4320.5||4320||4320.5||4320|0
1636109980000|2021-11-05 10:59:40|4323|4322.5|4324.5|4323.5|4325|4324|4322.5|4322|0
1636109990000|2021-11-05 10:59:50|4324|4323|4324.5|4323.5|4324.5|4323.5|4323|4322|0
1636110000000|2021-11-05 11:00:00|4324|4324|4322|4321|4324|4324|4322|4321|0
1636110010000|2021-11-05 11:00:10|4322.5|4321.5|4322.5|4321.5|4322.5|4322|4322.5|4321|0
1636110020000|2021-11-05 11:00:20|4323|4322|4324.5|4323.5|4324.5|4324|4323|4321.5|0
1636110030000|2021-11-05 11:00:30|4324|4323|4324|4323|4324.5|4323.5|4323.5|4322.5|0
1636110040000|2021-11-05 11:00:40|4323.5|4322.5|4321.5|4320.5|4324|4323|4321|4320|0
1636110050000|2021-11-05 11:00:50|4322|4321|4321.5|4320.5|4323|4322|4321.5|4320.5|0
1636110060000|2021-11-05 11:01:00|4321|4320|4321|4320|4323|4322.5|4320.5|4319.5|0
1636110070000|2021-11-05 11:01:10|4321.5|4320.5|4323|4322.5|4323|4322.5|4321.5|4320.5|0
1636110080000|2021-11-05 11:01:20|4323.5|4322|4323|4322|4323.5|4323|4322.5|4322|0
1636110090000|2021-11-05 11:01:30|4322.5|4322.5|4323.5|4322.5|4323.5|4323|4322.5|4322.5|0
1636110100000|2021-11-05 11:01:40|4324|4323|4324|4323|4324.5|4323.5|4323.5|4322.5|0
1636110110000|2021-11-05 11:01:50|4324.5|4323.5|4324|4323|4324.5|4323.5|4324|4323|0
1636110120000|2021-11-05 11:02:00|4323.5|4322.5|4324.5|4323.5|4324.5|4323.5|4322.5|4322|0
1636110130000|2021-11-05 11:02:10|4324|4323|4324.5|4323.5|4324.5|4324|4324|4323|0
1636110150000|2021-11-05 11:02:30|4324|4322.5|4323.5|4322|4324|4322.5|4323.5|4322|0
1636110160000|2021-11-05 11:02:40|4322.5|4321.5|4322.5|4321|4322.5|4321.5|4322.5|4321|57
1636110170000|2021-11-05 11:02:50|||||||||20
1636110180000|2021-11-05 11:03:00|4322|4320.5|4322.5|4321|4322.5|4321|4322|4320.5|187
1636110190000|2021-11-05 11:03:10|4323|4321.5|4322|4321|4323|4321.5|4322|4320.5|0
1636110200000|2021-11-05 11:03:20|4322.5|4320.5|4323|4321.5|4323|4321.5|4322|4320.5|309
1636110210000|2021-11-05 11:03:30|4324|4322.5|4324|4322.5|4324|4322.5|4324|4322.5|149
1636110220000|2021-11-05 11:03:40|4323.5|4323|4324.5|4323|4324.5|4323|4323.5|4322.5|87
1636110240000|2021-11-05 11:04:00|4324|4323.5|4325|4323.5|4325|4323.5|4324|4322.5|190
1636110250000|2021-11-05 11:04:10|4324.5|4323|4323.5|4322.5|4324.5|4323|4323.5|4322|76
1636110260000|2021-11-05 11:04:20|4323|4322|4323|4322|4323|4322|4323|4322|214
1636110280000|2021-11-05 11:04:40|4322.5|4321.5|4323|4321.5|4323|4321.5|4322.5|4321.5|12
1636110290000|2021-11-05 11:04:50|4324|4322.5|4324|4322.5|4324|4322.5|4324|4322.5|227
1636110300000|2021-11-05 11:05:00|4323.5|4323|4324.5|4323|4324.5|4323|4323.5|4322.5|121
1636110310000|2021-11-05 11:05:10|4324|4322.5|4324.5|4323|4324.5|4323.5|4324|4322.5|47
1636110320000|2021-11-05 11:05:20|4325|4323.5|4325.5|4324.5|4326|4324.5|4325|4323.5|170
1636110330000|2021-11-05 11:05:30|4326.5|4324|4328|4327|4328|4327|4326.5|4324|298
1636110340000|2021-11-05 11:05:40|4328.5|4326.5|4327.5|4326.5|4328.5|4326.5|4327.5|4326.5|63
1636110350000|2021-11-05 11:05:50|4328|4327|4328.5|4327.5|4328.5|4327.5|4328|4327|124
1636110360000|2021-11-05 11:06:00|4330|4328.5|4329|4327.5|4330|4328.5|4329|4327.5|194
1636110370000|2021-11-05 11:06:10|4328.5|4327|4328|4327|4328.5|4327|4328|4326.5|20
1636110380000|2021-11-05 11:06:20|4327.5|4326|4327.5|4326|4327.5|4326|4327|4326|142
1636110390000|2021-11-05 11:06:30|4327|4325.5|4327|4325.5|4327|4325.5|4327|4325.5|265
1636110400000|2021-11-05 11:06:40|4326|4325|4326.5|4325.5|4327|4325.5|4326|4325|477
1636110410000|2021-11-05 11:06:50|4326|4325|4326.5|4325.5|4326.5|4325.5|4326|4325|0
1636110420000|2021-11-05 11:07:00|4327.5|4326|4327|4325.5|4328|4326.5|4327|4325.5|143
1636110430000|2021-11-05 11:07:10|4327.5|4326.5|4328|4327|4328|4327|4327.5|4326.5|0
1636110440000|2021-11-05 11:07:20|4328.5|4326.5|4328|4326.5|4328.5|4327.5|4328|4326.5|100
1636110450000|2021-11-05 11:07:30|4328.5|4327.5|4328|4327|4328.5|4327.5|4328|4327|20
1636110460000|2021-11-05 11:07:40|4328.5|4326.5|4328|4326.5|4328.5|4326.5|4328|4326.5|332
1636110470000|2021-11-05 11:07:50|4328.5|4327|4328.5|4327|4328.5|4327|4328.5|4327|49
1636110480000|2021-11-05 11:08:00||4327.5||4327||4327.5||4327|0
1636110490000|2021-11-05 11:08:10|4327.5|4326.5|4327.5|4326|4327.5|4326.5|4327.5|4326|106
1636110500000|2021-11-05 11:08:20|4328.5|4326.5|4329.5|4328.5|4329.5|4328.5|4328.5|4326.5|357
1636110510000|2021-11-05 11:08:30|4328.5|4328|4328.5|4327|4328.5|4328|4328.5|4327|130
1636110520000|2021-11-05 11:08:40|4328|4326.5|4328.5|4327.5|4328.5|4327.5|4328|4326.5|721
1636110530000|2021-11-05 11:08:50|4329||4329||4329||4329||112
1636110540000|2021-11-05 11:09:00|4330|4328|4330|4328.5|4330|4328.5|4330|4328|216
1636110550000|2021-11-05 11:09:10|4329.5|4328|4328|4327|4330|4328|4328|4327|148
1636110560000|2021-11-05 11:09:20|4327.5|4326|4326.5|4325.5|4327.5|4326|4326.5|4325|211
1636110570000|2021-11-05 11:09:30|4326|4325|4325|4323.5|4326|4325|4325|4323.5|105
1636110580000|2021-11-05 11:09:40|4324.5|4323|4324.5|4323|4324.5|4323|4324.5|4323|0
1636110590000|2021-11-05 11:09:50|4325|4323.5|4325|4323.5|4325|4323.5|4325|4323.5|47
1636110600000|2021-11-05 11:10:00|4323.5|4322|4324|4322.5|4324.5|4323|4323.5|4322|150
1636110610000|2021-11-05 11:10:10|4323.5|4322|4324|4322.5|4324|4322.5|4323.5|4322|29
1636110620000|2021-11-05 11:10:20|4326|4325|4326.5|4325|4326.5|4325.5|4325.5|4324|242
1636110630000|2021-11-05 11:10:30|4326|4324.5|4327.5|4326|4327.5|4326|4326|4324.5|380
1636110640000|2021-11-05 11:10:40|4327|4325.5|4327|4325.5|4327|4325.5|4326.5|4325|400
1636110650000|2021-11-05 11:10:50|4326|4324.5|4325|4323.5|4326|4324.5|4324.5|4323|354
1636110660000|2021-11-05 11:11:00|4324.5|4324|4325.5|4324|4325.5|4324|4324.5|4323|0
1636110670000|2021-11-05 11:11:10|4326.5|4325|4324|4322.5|4326.5|4325|4324|4322.5|439
1636110680000|2021-11-05 11:11:20|4323.5|4322|4323.5|4322|4324|4322|4323.5|4322|223
1636110690000|2021-11-05 11:11:30|4323|4321.5|4323|4321.5|4323.5|4322|4323|4321.5|215
1636110700000|2021-11-05 11:11:40|4322.5|4321|4322.5|4321|4323|4321.5|4322.5|4321|302
1636110710000|2021-11-05 11:11:50|4322|4320|4320.5|4319.5|4322|4320|4320.5|4319.5|62
1636110720000|2021-11-05 11:12:00|4321|4320|4322.5|4321|4322.5|4321|4321|4319.5|179
1636110740000|2021-11-05 11:12:20|4321|4319.5|4321.5|4320|4321.5|4320|4321|4319.5|124
1636110750000|2021-11-05 11:12:30|4321|4320.5|4322|4320.5|4322|4320.5|4321|4320.5|0
1636110760000|2021-11-05 11:12:40|4323|4321.5|4321.5|4320|4323|4321.5|4321.5|4320|26
1636110770000|2021-11-05 11:12:50|4322.5|4321|4324|4322.5|4324|4322.5|4322.5|4321|132
1636110780000|2021-11-05 11:13:00|4324.5|4323|4325|4323.5|4325|4323.5|4324|4323|159
1636110790000|2021-11-05 11:13:10|4324.5|4323|4323.5|4322|4324.5|4323|4323.5|4322|235
1636110800000|2021-11-05 11:13:20|4324|4322.5|4324|4322.5|4324|4322.5|4324|4322.5|45
1636110810000|2021-11-05 11:13:30|4323.5|4322|4323.5|4322|4323.5|4322|4323.5|4322|100
1636110820000|2021-11-05 11:13:40|4324|4323|4323.5|4322.5|4324.5|4323|4323.5|4322.5|132
1636110840000|2021-11-05 11:14:00|4323|4321.5|4324|4322.5|4324|4322.5|4323|4321.5|113
1636110850000|2021-11-05 11:14:10|4323.5|4322|4323.5|4322|4323.5|4322|4323.5|4322|33
1636110860000|2021-11-05 11:14:20|4322.5|4321.5|4322.5|4321.5|4322.5|4321.5|4322.5|4321.5|0
1636110870000|2021-11-05 11:14:30|4323.5|4322|4325|4323.5|4325|4323.5|4323.5|4322|166
1636110880000|2021-11-05 11:14:40|4325.5|4324|4326.5|4325|4326.5|4325|4325.5|4324|162
1636110890000|2021-11-05 11:14:50|4325.5|4324|4326.5|4325|4326.5|4325|4325.5|4324|47
1636110900000|2021-11-05 11:15:00|4326|4324.5|4325.5|4324|4326.5|4325|4325.5|4324|0
1636110910000|2021-11-05 11:15:10|4325|4323.5|4325|4323.5|4325|4323.5|4325|4323.5|328
1636110920000|2021-11-05 11:15:20|4324.5|4323|4324|4323|4324.5|4323|4324|4323|0
1636110930000|2021-11-05 11:15:30|4324.5|4323.5|4325.5|4324|4325.5|4324|4324.5|4323|259
1636110950000|2021-11-05 11:15:50|4326.5|4325|4326.5|4325|4326.5|4325|4326.5|4325|60
1636110960000|2021-11-05 11:16:00|4326||4326.5||4326.5||4326||47
1636110980000|2021-11-05 11:16:20|4327|4325.5|4326.5|4325.5|4327|4325.5|4326.5|4325.5|0
1636110990000|2021-11-05 11:16:30|4325.5|4324|4325.5|4324.5|4326|4324.5|4325.5|4324|39
1636111000000|2021-11-05 11:16:40|4326|4325|4326|4324.5|4326.5|4325|4326|4324.5|227
1636111010000|2021-11-05 11:16:50|4325.5|4324|4325.5|4324|4325.5|4324|4325.5|4324|84
1636111020000|2021-11-05 11:17:00|4326|4324.5|4325.5|4324.5|4326|4324.5|4325.5|4324.5|36
1636111030000|2021-11-05 11:17:10|4326|4324|4326|4324.5|4326|4325|4326|4324|2
1636111040000|2021-11-05 11:17:20|4325.5|4324.5|4327|4326|4327|4326|4324.5|4324|0
1636111050000|2021-11-05 11:17:30|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|4326|4325.5|0
1636111060000|2021-11-05 11:17:40|4326|4325|4326|4325|4326|4325|4325|4324.5|0
1636111070000|2021-11-05 11:17:50|4325.5|4324.5|4326|4325|4326|4325|4325.5|4324.5|0
1636111080000|2021-11-05 11:18:00|4326.5|4325.5|4326.5|4325.5|4326.5|4326|4326.5|4325.5|0
1636111090000|2021-11-05 11:18:10|4327|4326|4327.5|4326.5|4328|4327.5|4327|4326|0
1636111100000|2021-11-05 11:18:20||4327||4326.5||4327||4326.5|0
1636111110000|2021-11-05 11:18:30|4328|4327|4328|4327|4328|4327|4328|4327|0
1636111120000|2021-11-05 11:18:40|4328.5|4327.5|4329|4328.5|4329|4328.5|4328.5|4327.5|0
1636111130000|2021-11-05 11:18:50|4329.5|4329|4328|4327.5|4329.5|4329|4328|4327.5|0
1636111140000|2021-11-05 11:19:00|4328.5|4327|4329.5|4329|4329.5|4329|4328|4327|0
1636111150000|2021-11-05 11:19:10|4329|4328.5|4329.5|4328.5|4329.5|4328.5|4329|4328|0
1636111160000|2021-11-05 11:19:20|4329|4328|4329|4328|4329|4328|4327.5|4327|0
1636111170000|2021-11-05 11:19:30|4329.5|4328.5|4330|4329|4330|4329|4329|4328|0
1636111180000|2021-11-05 11:19:40|4330.5|4329.5|4331|4330|4331.5|4331|4330.5|4329.5|0
1636111190000|2021-11-05 11:19:50|4331.5|4330.5|4332|4331|4332|4331.5|4331.5|4330.5|0
1636111200000|2021-11-05 11:20:00|4332.5|4331.5|4331.5|4331|4333|4332.5|4331.5|4331|0
1636111210000|2021-11-05 11:20:10|4332|4331.5|4331.5|4331|4332|4331.5|4331.5|4331|0
1636111220000|2021-11-05 11:20:20|4332|4331.5|4332|4331|4332.5|4332|4332|4331|0
1636111230000|2021-11-05 11:20:30|4332.5|4331.5|4332|4331.5|4333|4332.5|4331.5|4331|0
1636111250000|2021-11-05 11:20:50|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|0
1636111260000|2021-11-05 11:21:00|4331|4330.5|4330.5|4330|4331.5|4330.5|4330.5|4330|0
1636111270000|2021-11-05 11:21:10|4331|4330.5|4331.5|4330.5|4331.5|4331|4330.5|4330.5|0
1636111280000|2021-11-05 11:21:20|4332|4331|4332.5|4331.5|4333|4332|4332|4331|0
1636111290000|2021-11-05 11:21:30|4333|4332|4333.5|4333|4333.5|4333|4333|4332|0
1636111300000|2021-11-05 11:21:40|4333|4332.5|4334|4333.5|4334|4333.5|4333|4332.5|0
1636111310000|2021-11-05 11:21:50|4334.5|4333|4334|4333|4334.5|4333.5|4333.5|4333|0
1636111320000|2021-11-05 11:22:00|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|0
1636111340000|2021-11-05 11:22:20|4333|4333|4334.5|4333.5|4334.5|4334|4333|4332.5|0
1636111350000|2021-11-05 11:22:30|4334|4334|4332.5|4331.5|4334.5|4334|4332|4331.5|0
1636111360000|2021-11-05 11:22:40|4333|4332|4332|4331.5|4333|4332.5|4332|4331.5|0
1636111370000|2021-11-05 11:22:50|4332.5|4332|4332|4331.5|4333|4332.5|4332|4331.5|0
1636111380000|2021-11-05 11:23:00|4331.5|4331|4331|4330.5|4332.5|4332|4331|4330|0
1636111390000|2021-11-05 11:23:10|4330.5|4330|4331.5|4330.5|4331.5|4331|4330.5|4329.5|0
1636111400000|2021-11-05 11:23:20|4332|4331.5|4331|4330|4332.5|4331.5|4331|4330|0
1636111410000|2021-11-05 11:23:30|4330.5|4329.5|4330|4329.5|4331|4330|4330|4329.5|0
1636111420000|2021-11-05 11:23:40|4330.5||4330||4330.5||4330||0
1636111430000|2021-11-05 11:23:50|4330.5|4330|4330|4329.5|4331|4330.5|4330|4329.5|0
1636111440000|2021-11-05 11:24:00|4330.5|4329|4330|4329|4330.5|4330|4329.5|4329|0
1636111450000|2021-11-05 11:24:10|4330.5|4329.5|4330|4329.5|4331|4330|4330|4329.5|0
1636111460000|2021-11-05 11:24:20|4329.5|4329|4330|4329.5|4330|4329.5|4329.5|4328.5|0
1636111470000|2021-11-05 11:24:30|4330.5|4330|4330|4329.5|4331|4330.5|4330|4329|0
1636111480000|2021-11-05 11:24:40|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4328.5|0
1636111490000|2021-11-05 11:24:50|4329|4328.5|4328.5|4328|4329.5|4328.5|4328|4327.5|0
1636111500000|2021-11-05 11:25:00|4329|4328.5|4329|4328|4329.5|4329|4329|4328|0
1636111520000|2021-11-05 11:25:20|4329.5|4328.5|4330.5|4329.5|4330.5|4329.5|4329.5|4328.5|0
1636111530000|2021-11-05 11:25:30|4330|4328.5|4329|4328|4330|4328.5|4328.5|4328|0
1636111540000|2021-11-05 11:25:40|4329.5|4328.5|4329|4328|4329.5|4329|4328.5|4328|0
1636111560000|2021-11-05 11:26:00|4328.5|4327.5|4329.5|4328.5|4329.5|4328.5|4328|4327.5|0
1636111570000|2021-11-05 11:26:10|4330|4329|4329.5|4328.5|4331|4330|4329|4328.5|0
1636111580000|2021-11-05 11:26:20|4330|4329|4328|4327|4330|4329|4328|4327|0
1636111590000|2021-11-05 11:26:30|4328.5|4327.5|4329|4328|4329|4328|4328.5|4327.5|0
1636111600000|2021-11-05 11:26:40|4328.5|4327.5|4327.5|4327|4328.5|4327.5|4327.5|4327|0
1636111610000|2021-11-05 11:26:50|4327|4326.5|4326.5|4325.5|4327|4326.5|4326|4325.5|0
1636111620000|2021-11-05 11:27:00|4326|4325|4328|4327|4328|4327|4326|4325|0
1636111630000|2021-11-05 11:27:10|4327.5|4327.5|4329.5|4328.5|4330|4329|4327.5|4326.5|0
1636111640000|2021-11-05 11:27:20|4330|4329|4329|4328.5|4330.5|4330|4329|4328.5|0
1636111650000|2021-11-05 11:27:30|4328.5|4328|4329.5|4328.5|4329.5|4328.5|4328.5|4327.5|0
1636111660000|2021-11-05 11:27:40|4329|4329|4329.5|4328.5|4330|4329.5|4329|4328.5|0
1636111670000|2021-11-05 11:27:50|4330|4329|4328.5|4327.5|4330|4329|4328.5|4327.5|0
1636111680000|2021-11-05 11:28:00|4329.5|4328|4329.5|4328.5|4330|4329.5|4329|4328|0
1636111690000|2021-11-05 11:28:10|4329|4328|4329.5|4328.5|4329.5|4329|4328.5|4328|0
1636111700000|2021-11-05 11:28:20|4330|4329|4329.5|4328.5|4330|4329|4329|4328|0
1636111710000|2021-11-05 11:28:30|4330|4329|4329.5|4328.5|4330|4329.5|4329|4328|0
1636111720000|2021-11-05 11:28:40|4329||4329||4329||4329||0
1636111730000|2021-11-05 11:28:50|4328.5|4328|4328.5|4327.5|4329|4328.5|4328|4327.5|0
1636111740000|2021-11-05 11:29:00|4329|4328|4329|4328|4330|4329|4329|4328|0
1636111750000|2021-11-05 11:29:10|4329.5|4328.5|4329|4328.5|4329.5|4329|4329|4328.5|0
1636111760000|2021-11-05 11:29:20|4329.5|4328|4328.5|4328|4329.5|4328|4328.5|4327.5|0
1636111770000|2021-11-05 11:29:30|4329|4328.5|4329|4328|4329.5|4329|4329|4328|0
1636111780000|2021-11-05 11:29:40|4328.5|4327.5|4327|4326.5|4328.5|4328|4327|4326|0
1636111790000|2021-11-05 11:29:50|4327.5|4326|4328|4327.5|4328|4327.5|4327.5|4326|0
1636111800000|2021-11-05 11:30:00|4328.5|4328|4328.5|4327.5|4329.5|4328.5|4328|4327.5|0
1636111810000|2021-11-05 11:30:10|4329|4328|4328.5|4327.5|4329|4328|4328|4327.5|0
1636111820000|2021-11-05 11:30:20|4329|4328.5|4329|4328.5|4330|4329.5|4329|4328|0
1636111830000|2021-11-05 11:30:30|4329.5|4328|4329|4328|4330|4329.5|4328.5|4328|0
1636111840000|2021-11-05 11:30:40|4329.5|4328.5|4329|4328|4330.5|4330|4329|4328|0
1636111850000|2021-11-05 11:30:50|4328.5||4328.5||4329||4328.5||0
1636111860000|2021-11-05 11:31:00|4329|4328.5|4329|4328|4329.5|4328.5|4328.5|4328|0
1636111870000|2021-11-05 11:31:10|4329.5|4328.5|4330.5|4329.5|4331|4330|4329.5|4328.5|0
1636111880000|2021-11-05 11:31:20|4330|4329|4329|4328.5|4330|4329|4329|4328.5|0
1636111890000|2021-11-05 11:31:30|4329.5|4328|4329.5|4328.5|4330|4329.5|4329|4328|0
1636111900000|2021-11-05 11:31:40|4330|4329|4329.5|4328.5|4330.5|4329.5|4329.5|4328.5|0
1636111910000|2021-11-05 11:31:50|4329|4329|4329.5|4328.5|4330|4329|4329|4328.5|0
1636111920000|2021-11-05 11:32:00|4330|4329|4329|4328|4330|4329|4329|4328|0
1636111930000|2021-11-05 11:32:10|4329.5|4328.5|4329.5|4328.5|4330|4329|4329.5|4328.5|0
1636111940000|2021-11-05 11:32:20|4329|4328|4328.5|4327.5|4329|4328|4328.5|4327.5|0
1636111950000|2021-11-05 11:32:30|4329|4328|4329.5|4328.5|4330|4329|4328.5|4328|0
1636111960000|2021-11-05 11:32:40|4330|4329|4329.5|4328.5|4330.5|4330|4329|4328.5|0
1636111970000|2021-11-05 11:32:50|4329|4329|4328.5|4327.5|4329.5|4329|4328|4327.5|0
1636111980000|2021-11-05 11:33:00|4328|4328|4328.5|4328|4329|4328.5|4328|4328|0
1636111990000|2021-11-05 11:33:10|4329|4328.5|4329.5|4328.5|4329.5|4329|4328.5|4328.5|0
1636112000000|2021-11-05 11:33:20|4329|4328|4329|4328|4329|4328.5|4329|4328|0
1636112010000|2021-11-05 11:33:30|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|4328|4327.5|0
1636112020000|2021-11-05 11:33:40|4329|4328|4328.5|4327.5|4329|4328|4328.5|4327.5|0
1636112030000|2021-11-05 11:33:50|4329|4328|4328.5|4327.5|4329.5|4328.5|4328.5|4327.5|0
1636112040000|2021-11-05 11:34:00|4329|4328|4328.5|4327.5|4329.5|4328.5|4328.5|4327.5|0
1636112050000|2021-11-05 11:34:10|4329|4328|4328.5|4327.5|4329|4328|4328|4327.5|0
1636112060000|2021-11-05 11:34:20|4328|4327|4326|4325|4328|4327.5|4326|4325|0
1636112070000|2021-11-05 11:34:30|4325.5|4324.5|4325.5|4324.5|4326.5|4325.5|4325.5|4324.5|0
1636112080000|2021-11-05 11:34:40|4326|4325|4325.5|4324.5|4326|4325|4325.5|4324.5|0
1636112090000|2021-11-05 11:34:50|4326|4325|4325.5|4324.5|4326.5|4326|4325.5|4324.5|0
1636112100000|2021-11-05 11:35:00|4326|4325|4326.5|4325.5|4326.5|4325.5|4326|4325|0
1636112110000|2021-11-05 11:35:10|4327|4326|4326|4325|4327|4326|4326|4325|0
1636112120000|2021-11-05 11:35:20|4326.5|4325.5|4326.5|4325.5|4327.5|4326.5|4326.5|4325.5|0
1636112130000|2021-11-05 11:35:30|4327|4326|4328|4327|4328|4327|4327|4326|0
1636112140000|2021-11-05 11:35:40|4327.5||4327.5||4328||4327.5||0
1636112150000|2021-11-05 11:35:50|4328|4327.5|4328.5|4327.5|4328.5|4327.5|4328|4327.5|0
1636112160000|2021-11-05 11:36:00|4328|4327|4328|4327.5|4328.5|4327.5|4327.5|4327|0
1636112170000|2021-11-05 11:36:10|4328.5|4328|4329|4328|4329|4328|4328|4327.5|0
1636112180000|2021-11-05 11:36:20|4328.5|4327.5|4329|4328.5|4329|4328.5|4328|4327.5|0
1636112190000|2021-11-05 11:36:30|4329.5|4329|4329.5|4328.5|4329.5|4329|4329|4328.5|0
1636112200000|2021-11-05 11:36:40|4330|4329|4329.5|4328.5|4330|4329.5|4329.5|4328.5|0
1636112210000|2021-11-05 11:36:50|4329||4329.5||4329.5||4329||0
1636112220000|2021-11-05 11:37:00|4330|4329|4329|4328|4330|4329|4328.5|4327.5|0
1636112230000|2021-11-05 11:37:10|4329.5|4328.5|4329.5|4328.5|4330|4329|4329.5|4328.5|0
1636112240000|2021-11-05 11:37:20|4329|4329|4329.5|4329|4330|4329.5|4329|4328.5|0
1636112250000|2021-11-05 11:37:30|4329|4328.5|4329.5|4329|4329.5|4329|4328.5|4328|0
1636112260000|2021-11-05 11:37:40|4330|4329.5|4330.5|4329.5|4330.5|4329.5|4329.5|4329.5|0
1636112270000|2021-11-05 11:37:50|4331|4330|4332|4331|4332|4331|4331|4330|0
1636112280000|2021-11-05 11:38:00|4332.5|4331.5|4333|4332|4333|4332|4332|4331|0
1636112290000|2021-11-05 11:38:10|4332.5|4331.5|4334.5|4334|4334.5|4334|4332.5|4331.5|0
1636112300000|2021-11-05 11:38:20|4335|4334.5|4335|4334|4335|4334.5|4334.5|4333.5|0
1636112310000|2021-11-05 11:38:30|4334.5|4333.5|4335|4334|4335|4334|4334|4333.5|0
1636112320000|2021-11-05 11:38:40|4334.5|4333.5|4334.5|4334|4335|4334|4334.5|4333.5|0
1636112330000|2021-11-05 11:38:50|4335|4334.5|4336.5|4335.5|4336.5|4336|4335|4334.5|0
1636112340000|2021-11-05 11:39:00|4336|4335|4335|4334.5|4336|4335|4335|4334.5|0
1636112360000|2021-11-05 11:39:20|4335.5|4335|4335.5|4335|4335.5|4335|4335|4334.5|0
1636112370000|2021-11-05 11:39:30|4336|4335.5|4336.5|4336|4336.5|4336|4336|4335|0
1636112380000|2021-11-05 11:39:40|4337|4336.5|4337|4336|4337.5|4337|4336.5|4336|0
1636112390000|2021-11-05 11:39:50|4336.5|4335.5|4336|4335|4337|4336|4336|4335|0
1636112400000|2021-11-05 11:40:00|4336.5|4335.5|4337.5|4337|4337.5|4337|4336.5|4335.5|0
1636112410000|2021-11-05 11:40:10|4338|4337.5|4338|4337|4338.5|4338|4338|4337|0
1636112420000|2021-11-05 11:40:20|4337.5||4338||4338||4337.5||0
1636112430000|2021-11-05 11:40:30|4337.5|4336.5|4337.5|4336.5|4338|4337|4337|4336.5|0
1636112440000|2021-11-05 11:40:40|4338|4337|4338|4337|4338|4337|4338|4337|0
1636112450000|2021-11-05 11:40:50|4337.5|4336.5|4337.5|4336.5|4337.5|4337|4337.5|4336.5|0
1636112460000|2021-11-05 11:41:00|4338|4337|4337|4336|4338|4337.5|4336|4335|0
1636112470000|2021-11-05 11:41:10|4337.5|4336.5|4337|4336.5|4337.5|4336.5|4337|4336|0
1636112480000|2021-11-05 11:41:20|4337.5||4337||4337.5||4337||0
1636112490000|2021-11-05 11:41:30|4336.5|4336|4336.5|4335.5|4337|4336|4336|4335.5|0
1636112500000|2021-11-05 11:41:40|4336|4336|4336|4335.5|4336|4336|4336|4335.5|0
1636112510000|2021-11-05 11:41:50|4336.5|4336|4337|4336|4337|4336|4336.5|4336|0
1636112520000|2021-11-05 11:42:00|4336.5|4335.5|4336.5|4336|4337|4336|4336.5|4335.5|0
1636112530000|2021-11-05 11:42:10|4337|4336.5|4337.5|4336.5|4337.5|4337|4337|4336.5|0
1636112540000|2021-11-05 11:42:20|4337||4337.5||4337.5||4337||0
1636112550000|2021-11-05 11:42:30|4338|4337|4337.5|4337|4338|4337|4337.5|4337|0
1636112560000|2021-11-05 11:42:40|4337|4336.5|4337.5|4337|4338|4337|4336.5|4335.5|0
1636112570000|2021-11-05 11:42:50|4338|4337.5|4339|4338|4339|4338.5|4338|4337.5|0
1636112580000|2021-11-05 11:43:00|4338.5|4337.5|4338|4337|4338.5|4337.5|4338|4337|0
1636112590000|2021-11-05 11:43:10|4337.5|4337.5|4338|4337|4338|4337.5|4337.5|4337|0
1636112600000|2021-11-05 11:43:20|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|0
1636112610000|2021-11-05 11:43:30|4338|4337|4338.5|4337.5|4338.5|4338|4338|4337|0
1636112620000|2021-11-05 11:43:40||4338||4338||4338||4337.5|0
1636112630000|2021-11-05 11:43:50|4339.5|4338.5|4340|4339.5|4340|4339.5|4339.5|4338.5|0
1636112640000|2021-11-05 11:44:00|4340.5|4340|4341|4340.5|4341|4340.5|4340.5|4340|0
1636112650000|2021-11-05 11:44:10||4340||4340.5||4340.5||4340|0
1636112660000|2021-11-05 11:44:20|4340.5|4340|4340.5|4339.5|4340.5|4340|4340.5|4339.5|0
1636112670000|2021-11-05 11:44:30|4341|4340|4340.5|4339.5|4341|4340.5|4340.5|4339.5|0
1636112680000|2021-11-05 11:44:40|4340||4340||4340||4340||0
1636112690000|2021-11-05 11:44:50|4340.5|4340|4342|4341|4342|4341|4340.5|4339.5|0
1636112700000|2021-11-05 11:45:00|4341.5|4340.5|4342|4341.5|4342|4341.5|4341|4340.5|0
1636112720000|2021-11-05 11:45:20|4342.5|4342|4342.5|4342|4342.5|4342|4342|4341.5|0
1636112730000|2021-11-05 11:45:30|4342|4341.5|4340.5|4339.5|4342|4341.5|4340|4339.5|0
1636112740000|2021-11-05 11:45:40|4340|4339|4340.5|4339.5|4340.5|4339.5|4339.5|4338.5|0
1636112750000|2021-11-05 11:45:50|4340||4340||4340||4340||0
1636112760000|2021-11-05 11:46:00|4340.5|4340|4341|4340|4341|4340|4340.5|4340|0
1636112770000|2021-11-05 11:46:10|4340.5|4340.5|4341|4340.5|4341|4340.5|4340.5|4340.5|0
1636112780000|2021-11-05 11:46:20|4341.5|4341|4342|4341|4342|4341|4341.5|4341|0
1636112790000|2021-11-05 11:46:30|4341.5|4340.5|4341.5|4340.5|4342|4340.5|4341.5|4340.5|0
1636112800000|2021-11-05 11:46:40|4342|4341|4342.5|4342|4343|4342|4342|4341|0
1636112810000|2021-11-05 11:46:50|4342|4341.5|4342|4341|4342|4341.5|4342|4341|0
1636112820000|2021-11-05 11:47:00|4342.5|4341.5|4341.5|4340.5|4342.5|4341.5|4341|4340.5|0
1636112830000|2021-11-05 11:47:10||4341||4340.5||4341||4340.5|0
1636112840000|2021-11-05 11:47:20|4341|4340|4342.5|4341.5|4342.5|4341.5|4340.5|4340|0
1636112850000|2021-11-05 11:47:30|4343|4342|4343|4342.5|4343|4342.5|4342.5|4342|0
1636112860000|2021-11-05 11:47:40|4343.5|4343|4342|4341.5|4344|4343.5|4342|4341|0
1636112870000|2021-11-05 11:47:50|4341.5|4341|4340.5|4339.5|4341.5|4341.5|4340|4339.5|0
1636112880000|2021-11-05 11:48:00|4341|4340|4341|4340.5|4341.5|4341|4341|4340|0
1636112890000|2021-11-05 11:48:10|4341.5|4341|4341|4340.5|4342|4341.5|4341|4340.5|0
1636112900000|2021-11-05 11:48:20|4341.5|4341|4341|4340.5|4341.5|4341|4341|4340.5|0
1636112910000|2021-11-05 11:48:30|4341.5|4340|4341|4340|4341.5|4340|4340.5|4340|0
1636112920000|2021-11-05 11:48:40|4340.5|4339.5|4341|4340|4341|4340|4340|4339|0
1636112930000|2021-11-05 11:48:50|4340.5|4340.5|4340.5|4340|4340.5|4340.5|4340.5|4340|0
1636112940000|2021-11-05 11:49:00|4341|4340.5|4341.5|4340.5|4341.5|4340.5|4341|4340.5|0
1636112950000|2021-11-05 11:49:10|4342|4341|4342.5|4342|4342.5|4342|4341.5|4341|0
1636112960000|2021-11-05 11:49:20|4342|4341.5|4341|4340|4342.5|4341.5|4341|4340|0
1636112970000|2021-11-05 11:49:30|4340.5|4339.5|4340|4339|4341|4340|4339.5|4338.5|0
1636112980000|2021-11-05 11:49:40|4339.5|4338.5|4340.5|4339.5|4340.5|4339.5|4339|4338.5|0
1636112990000|2021-11-05 11:49:50|4341|4340|4341|4340|4341|4340|4340|4339.5|0
1636113000000|2021-11-05 11:50:00|4340.5|4339.5|4341|4340|4341|4340|4340.5|4339.5|0
1636113010000|2021-11-05 11:50:10|4340.5|4339.5|4342|4341.5|4342|4341.5|4340|4339.5|0
1636113020000|2021-11-05 11:50:20|4342.5||4342.5||4342.5||4342.5||0
1636113030000|2021-11-05 11:50:30|4342|4341|4341|4340|4342|4341|4341|4340|0
1636113040000|2021-11-05 11:50:40|4340.5|4340.5|4340.5|4340|4340.5|4340.5|4340.5|4340|0
1636113050000|2021-11-05 11:50:50|4341||4340.5||4341||4340.5||0
1636113060000|2021-11-05 11:51:00|4340|4339.5|4339.5|4338.5|4340|4339.5|4339|4338.5|0
1636113070000|2021-11-05 11:51:10|4340|4339|4340|4339|4340|4339|4339.5|4339|0
1636113080000|2021-11-05 11:51:20|4339.5|4339.5|4340.5|4339.5|4340.5|4340|4339.5|4339|0
1636113090000|2021-11-05 11:51:30|4341|4340|4341|4340|4341|4340|4341|4340|0
1636113100000|2021-11-05 11:51:40|4341.5|4340.5|4341.5|4341|4341.5|4341|4341.5|4340|0
1636113110000|2021-11-05 11:51:50|4341|4340.5|4341.5|4341|4342|4341|4340.5|4339.5|0
1636113120000|2021-11-05 11:52:00|4342|4341.5|4342.5|4342|4343|4342|4342|4341.5|0
1636113130000|2021-11-05 11:52:10|4343|4341.5|4342.5|4341.5|4343|4341.5|4342|4341.5|0
1636113140000|2021-11-05 11:52:20|4342|4341|4341.5|4341|4342|4341|4341|4340.5|0
1636113150000|2021-11-05 11:52:30|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|4342|4341.5|0
1636113160000|2021-11-05 11:52:40|4342|4341|4342.5|4341.5|4342.5|4342|4341.5|4341|0
1636113170000|2021-11-05 11:52:50|4342|4341|4342|4341|4342|4341|4342|4341|0
1636113190000|2021-11-05 11:53:10|4341.5|4340.5|4343|4342.5|4343|4342.5|4341|4340.5|0
1636113200000|2021-11-05 11:53:20|4343.5|4343|4343.5|4342.5|4344|4343|4343.5|4342.5|0
1636113210000|2021-11-05 11:53:30|4344|4343|4343.5|4342.5|4344|4343.5|4343|4342.5|0
1636113230000|2021-11-05 11:53:50|4343|4343|4344|4343|4344|4343.5|4343|4342.5|0
1636113240000|2021-11-05 11:54:00|4343.5|4343.5|4343.5|4342.5|4344|4343.5|4343.5|4342.5|0
1636113250000|2021-11-05 11:54:10|4343|4343|4343.5|4342.5|4343.5|4343|4343|4342.5|0
1636113260000|2021-11-05 11:54:20|4343|4342|4342.5|4342|4343|4342|4342.5|4342|0
1636113270000|2021-11-05 11:54:30|4343||4342.5||4343||4342.5||0
1636113280000|2021-11-05 11:54:40|4342|4341.5|4342|4341.5|4342|4342|4342|4341|0
1636113290000|2021-11-05 11:54:50|4342.5||4342.5||4342.5||4342.5||0
1636113300000|2021-11-05 11:55:00|4342|4341|4342|4341|4342|4341|4341.5|4340.5|0
1636113310000|2021-11-05 11:55:10|4342.5|4341.5|4342|4341|4343|4342|4342|4341|0
1636113320000|2021-11-05 11:55:20|4342.5|4341.5|4341.5|4340.5|4342.5|4341.5|4341.5|4340.5|0
1636113330000|2021-11-05 11:55:30|4341|4341|4341|4340|4341|4341|4341|4340|0
1636113340000|2021-11-05 11:55:40|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|4340|4339|0
1636113350000|2021-11-05 11:55:50|4341|4340|4341.5|4340.5|4342|4341|4341|4340|0
1636113360000|2021-11-05 11:56:00|4342|4341|4342|4341|4342|4341.5|4342|4341|0
1636113370000|2021-11-05 11:56:10|4341.5|4340.5|4339.5|4338.5|4341.5|4340.5|4339.5|4338.5|0
1636113380000|2021-11-05 11:56:20|4340|4339|4340|4339|4340|4339.5|4340|4339|0
1636113390000|2021-11-05 11:56:30|4340.5|4339.5|4340|4339.5|4341|4340|4340|4339.5|0
1636113400000|2021-11-05 11:56:40|4340.5|4339|4340|4339|4340.5|4339.5|4339.5|4338.5|0
1636113410000|2021-11-05 11:56:50|4340.5|4339.5|4341|4340|4341|4340|4340|4339.5|0
1636113420000|2021-11-05 11:57:00|4340.5|4339.5|4340.5|4340|4341|4340|4340.5|4339.5|0
1636113430000|2021-11-05 11:57:10|4341|4339.5|4340|4339.5|4341|4340|4340|4339.5|0
1636113440000|2021-11-05 11:57:20|4340.5|4340|4341|4340.5|4341|4340.5|4340|4340|0
1636113450000|2021-11-05 11:57:30|4341.5|4341|4341.5|4340.5|4342|4341|4341|4340.5|0
1636113460000|2021-11-05 11:57:40|4341|4341|4341.5|4341|4341.5|4341|4341|4341|0
1636113470000|2021-11-05 11:57:50||4340.5||4340.5||4340.5||4340.5|0
1636113480000|2021-11-05 11:58:00|4342|4341.5|4342|4341.5|4342|4341.5|4342|4341|0
1636113490000|2021-11-05 11:58:10|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4340.5|0
1636113500000|2021-11-05 11:58:20|4342||4342||4342||4342||0
1636113510000|2021-11-05 11:58:30|4341.5||4341.5||4341.5||4341.5||0
1636113520000|2021-11-05 11:58:40|4342|4341.5|4343|4342|4343|4342|4342|4341.5|0
1636113530000|2021-11-05 11:58:50|4343.5|4342.5|4343.5|4343|4343.5|4343|4343.5|4342.5|0
1636113540000|2021-11-05 11:59:00|4343|4342.5|4343.5|4342.5|4344|4343.5|4343|4342|0
1636113550000|2021-11-05 11:59:10|4344|4343|4344.5|4343.5|4344.5|4344|4344|4343|0
1636113560000|2021-11-05 11:59:20|4344|4343|4343.5|4342.5|4344|4343|4343.5|4342.5|0
1636113570000|2021-11-05 11:59:30|4344|4343|4344|4343|4344|4343|4344|4343|0
1636113580000|2021-11-05 11:59:40|4343.5|4343.5|4344|4343|4344|4343.5|4343.5|4342.5|0
1636113590000|2021-11-05 11:59:50|4343.5|4343.5|4344|4343.5|4344.5|4343.5|4343.5|4343.5|0
1636113600000|2021-11-05 12:00:00|4344.5|4344|4343.5|4342.5|4345|4344|4343.5|4342.5|0
1636113610000|2021-11-05 12:00:10|4344|4343|4344|4343|4344|4343|4344|4343|0
1636113620000|2021-11-05 12:00:20|4344.5|4343.5|4345.5|4344.5|4345.5|4345|4344.5|4343|0
1636113630000|2021-11-05 12:00:30|4345|4344|4345|4344|4345|4344.5|4344.5|4343.5|0
1636113640000|2021-11-05 12:00:40|4345.5|4344.5|4345|4344|4345.5|4344.5|4345|4344|0
1636113650000|2021-11-05 12:00:50|4344.5|4343.5|4344.5|4343.5|4345|4344.5|4344|4343|0
1636113660000|2021-11-05 12:01:00|4345|4344|4345.5|4344.5|4345.5|4345|4345|4344|0
1636113670000|2021-11-05 12:01:10|4345||4345||4345||4345||0
1636113680000|2021-11-05 12:01:20|4345.5|4345|4346.5|4345.5|4346.5|4346|4345.5|4344.5|0
1636113690000|2021-11-05 12:01:30|4346|4345|4345.5|4344.5|4346|4345|4345.5|4344.5|0
1636113700000|2021-11-05 12:01:40|4345|4345|4345.5|4344.5|4345.5|4345|4345|4344.5|0
1636113710000|2021-11-05 12:01:50|4345||4345||4345||4345||0
1636113720000|2021-11-05 12:02:00|4345.5|4344|4345.5|4344.5|4345.5|4345|4345.5|4344|0
1636113730000|2021-11-05 12:02:10|4346|4345|4345.5|4344.5|4346|4345|4345.5|4344.5|0
1636113740000|2021-11-05 12:02:20|4346|4345|4345.5|4345|4346.5|4346|4345.5|4344.5|0
1636113750000|2021-11-05 12:02:30|4346|4345.5|4346.5|4346|4347|4346.5|4345.5|4345.5|0
1636113760000|2021-11-05 12:02:40|4347|4346.5|4346.5|4345.5|4347|4346.5|4346.5|4345.5|0
1636113770000|2021-11-05 12:02:50|4346|4346|4346.5|4346|4346.5|4346|4346|4346|0
1636113780000|2021-11-05 12:03:00|4347|4346.5|4347.5|4347|4347.5|4347|4347|4346|0
1636113790000|2021-11-05 12:03:10|4348|4347.5|4347.5|4347|4348|4347.5|4347.5|4347|0
1636113800000|2021-11-05 12:03:20||4346.5||4346.5||4347||4346.5|0
1636113810000|2021-11-05 12:03:30|4347|4346|4347.5|4347|4347.5|4347|4346.5|4346|0
1636113830000|2021-11-05 12:03:50|4348|4346.5|4348.5|4348|4348.5|4348|4348|4346.5|0
1636113840000|2021-11-05 12:04:00|4348|4347.5|4348|4347|4348.5|4347.5|4347|4346.5|0
1636113850000|2021-11-05 12:04:10|4347.5|4346.5|4348|4347|4348|4347|4347|4346.5|0
1636113860000|2021-11-05 12:04:20|4347.5||4348||4348||4347.5||0
1636113870000|2021-11-05 12:04:30|4347.5|4346.5|4347.5|4346.5|4347.5|4347|4347.5|4346.5|0
1636113890000|2021-11-05 12:04:50|4348|4347|4348|4347|4348|4347|4347.5|4346.5|0
1636113910000|2021-11-05 12:05:10|4348.5|4347.5|4348|4347.5|4348.5|4348|4348|4347.5|0
1636113920000|2021-11-05 12:05:20|4347.5|4347|4347.5|4346.5|4347.5|4347.5|4347.5|4346.5|0
1636113930000|2021-11-05 12:05:30|4348|4347|4348.5|4348|4348.5|4348|4347.5|4346.5|0
1636113940000|2021-11-05 12:05:40|4349|4347.5|4349|4348.5|4349|4348.5|4349|4347.5|0
1636113950000|2021-11-05 12:05:50|4349.5|4349|4349.5|4348.5|4349.5|4349|4348.5|4347.5|0
1636113960000|2021-11-05 12:06:00|4349||4349.5||4349.5||4349||0
1636113970000|2021-11-05 12:06:10|4350|4349|4352|4351|4352|4351|4350|4349|0
1636113980000|2021-11-05 12:06:20|4352.5|4351.5|4352.5|4351.5|4353|4352|4352|4351|0
1636113990000|2021-11-05 12:06:30|4353||4352.5||4353||4352.5||0
1636114000000|2021-11-05 12:06:40|4352|4351|4352|4351|4352.5|4351.5|4352|4351|0
1636114010000|2021-11-05 12:06:50|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|0
1636114020000|2021-11-05 12:07:00|4352|4351|4351.5|4350.5|4352.5|4351.5|4351|4350.5|0
1636114030000|2021-11-05 12:07:10|4352|4351|4352.5|4351.5|4352.5|4351.5|4351.5|4351|0
1636114040000|2021-11-05 12:07:20|4352|4351|4352.5|4351|4352.5|4351|4352|4351|0
1636114050000|2021-11-05 12:07:30|4352|4350.5|4350|4349.5|4352.5|4350.5|4350|4349.5|0
1636114060000|2021-11-05 12:07:40|4349.5|4349|4350|4349|4350|4349.5|4349.5|4349|0
1636114070000|2021-11-05 12:07:50|4349.5|4348.5|4349|4348|4349.5|4348.5|4349|4348|0
1636114080000|2021-11-05 12:08:00|4349.5|4348.5|4349|4348.5|4349.5|4348.5|4349|4348|0
1636114090000|2021-11-05 12:08:10|4348.5|4348|4348.5|4347.5|4348.5|4348|4348.5|4347.5|0
1636114100000|2021-11-05 12:08:20|4349|4348|4348|4347.5|4349|4348|4348|4347.5|0
1636114110000|2021-11-05 12:08:30|4348.5|4348.5|4349|4348.5|4349|4348.5|4348.5|4348.5|0
1636114120000|2021-11-05 12:08:40|4348.5|4348|4348.5|4347.5|4348.5|4348|4348.5|4347.5|0
1636114140000|2021-11-05 12:09:00|4349|4348|4348.5|4347.5|4349|4348|4348.5|4347.5|0
1636114150000|2021-11-05 12:09:10||4347||4347.5||4347.5||4347|0
1636114170000|2021-11-05 12:09:30|4349|4348|4349|4348|4349|4348|4349|4348|0
1636114180000|2021-11-05 12:09:40|4348.5|4347.5|4348.5|4348|4349|4348|4348.5|4347.5|0
1636114190000|2021-11-05 12:09:50|4348|4347.5|4348|4346.5|4348|4347.5|4348|4346.5|0
1636114200000|2021-11-05 12:10:00|4347.5|4347|4346.5|4346|4347.5|4347|4346.5|4345.5|0
1636114210000|2021-11-05 12:10:10|4347|4345.5|4346.5|4345.5|4347|4345.5|4346|4345.5|0
1636114220000|2021-11-05 12:10:20|4347|4346|4347.5|4346.5|4348|4347|4347|4346|0
1636114240000|2021-11-05 12:10:40|4348||4348||4348||4348||0
1636114250000|2021-11-05 12:10:50|4347.5|4347|4348.5|4347.5|4348.5|4347.5|4347.5|4347|0
1636114260000|2021-11-05 12:11:00|4348|4347|4348|4347|4348.5|4347.5|4347.5|4346.5|0
1636114270000|2021-11-05 12:11:10|4347.5|4346.5|4347|4346|4347.5|4346.5|4347|4346|0
1636114280000|2021-11-05 12:11:20|4346.5|4345.5|4347|4346|4347|4346|4346.5|4345.5|0
1636114290000|2021-11-05 12:11:30|4347.5|4346.5|4348|4347|4348|4347|4347.5|4346.5|0
1636114300000|2021-11-05 12:11:40|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|4348|4347.5|0
1636114310000|2021-11-05 12:11:50|4348|4347|4348|4347|4348|4347|4347.5|4346.5|0
1636114320000|2021-11-05 12:12:00|4348.5|4347.5|4348|4347.5|4349|4348|4348|4347.5|0
1636114330000|2021-11-05 12:12:10|4348.5|4347|4346.5|4345.5|4348.5|4347|4346|4345|0
1636114340000|2021-11-05 12:12:20||4346||4345.5||4346||4345.5|0
1636114350000|2021-11-05 12:12:30|4346||4346||4346||4346||0
1636114360000|2021-11-05 12:12:40|4346.5|4345|4346|4345.5|4346.5|4345.5|4346|4345|0
1636114370000|2021-11-05 12:12:50|4345.5|4345|4345.5|4344.5|4346|4345|4345|4344|0
1636114380000|2021-11-05 12:13:00|4346|4345|4347.5|4347|4347.5|4347|4346|4345|0
1636114390000|2021-11-05 12:13:10|4348|4347.5|4348|4347|4348.5|4348|4347.5|4347|0
1636114400000|2021-11-05 12:13:20|4348.5|4347.5|4348|4347|4348.5|4347.5|4348|4347|0
1636114410000|2021-11-05 12:13:30|4347.5|4347.5|4348.5|4347.5|4348.5|4347.5|4347.5|4347.5|0
1636114420000|2021-11-05 12:13:40|4348|4347|4347|4346|4348|4347|4347|4346|0
1636114430000|2021-11-05 12:13:50|4347.5||4347||4347.5||4347||0
1636114440000|2021-11-05 12:14:00|4346.5|4345.5|4347.5|4346.5|4348|4347|4346.5|4345.5|0
1636114450000|2021-11-05 12:14:10|4346|4345.5|4347|4346|4347|4346.5|4346|4345.5|0
1636114460000|2021-11-05 12:14:20|4346.5|4346.5|4347|4346|4347.5|4346.5|4346.5|4346|0
1636114470000|2021-11-05 12:14:30|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|4346|4345.5|0
1636114480000|2021-11-05 12:14:40|4346|4345|4346.5|4345.5|4346.5|4345.5|4346|4345|0
1636114490000|2021-11-05 12:14:50|4347|4346|4347|4346|4347|4346|4347|4346|0
1636114500000|2021-11-05 12:15:00|4346.5|4345.5|4345.5|4345|4346.5|4345.5|4345.5|4345|0
1636114510000|2021-11-05 12:15:10|4346||4346||4346||4346||0
1636114520000|2021-11-05 12:15:20|4346.5|4345.5|4346.5|4345.5|4347|4346|4346.5|4345.5|0
1636114530000|2021-11-05 12:15:30|4346|4345|4346|4345|4346|4345|4345.5|4345|0
1636114540000|2021-11-05 12:15:40|4346.5||4346||4346.5||4346||0
1636114550000|2021-11-05 12:15:50|4345.5|4344.5|4345.5|4344.5|4346|4345|4345.5|4344.5|0
1636114560000|2021-11-05 12:16:00|4346|4345|4347|4346.5|4347|4346.5|4346|4345|0
1636114570000|2021-11-05 12:16:10|4346.5|4346|4347.5|4346.5|4347.5|4346.5|4346.5|4345.5|0
1636114580000|2021-11-05 12:16:20|4348|4347|4348|4347|4348|4347.5|4347|4346|0
1636114600000|2021-11-05 12:16:40|4347.5|4346.5|4351|4350.5|4351.5|4351|4346|4345|0
1636114610000|2021-11-05 12:16:50|4350.5|4350|4351|4350.5|4351|4350.5|4350.5|4349.5|0
1636114620000|2021-11-05 12:17:00|4350.5|4350|4351|4350|4351|4350|4350|4349.5|0
1636114630000|2021-11-05 12:17:10|4351.5|4350.5|4351.5|4350.5|4351.5|4351|4351|4350.5|0
1636114640000|2021-11-05 12:17:20|4351|4350|4349|4348|4351.5|4350.5|4349|4347.5|0
1636114650000|2021-11-05 12:17:30|4348.5|4348.5|4348.5|4347.5|4348.5|4348.5|4348|4347.5|0
1636114660000|2021-11-05 12:17:40|4348|4347|4348.5|4347.5|4348.5|4347.5|4347.5|4347|0
1636114670000|2021-11-05 12:17:50|4348|4347|4348|4347|4348|4347|4348|4347|0
1636114680000|2021-11-05 12:18:00|4347.5||4347.5||4347.5||4347.5||0
1636114690000|2021-11-05 12:18:10|4348|4346.5|4351.5|4350.5|4351.5|4350.5|4348|4346.5|0
1636114700000|2021-11-05 12:18:20|4351|4350|4351.5|4350.5|4351.5|4350.5|4350.5|4349.5|0
1636114710000|2021-11-05 12:18:30|4352|4351|4351|4350.5|4352|4351|4351|4350.5|0
1636114720000|2021-11-05 12:18:40|4350.5|4350|4351|4350.5|4352|4351|4349.5|4349|0
1636114730000|2021-11-05 12:18:50|4350.5|4350|4351.5|4350.5|4352|4351|4350.5|4349.5|0
1636114740000|2021-11-05 12:19:00|4351|4351|4351|4350|4351|4351|4350.5|4349.5|0
1636114750000|2021-11-05 12:19:10|4350.5|4349.5|4347|4346|4350.5|4349.5|4347|4346|0
1636114760000|2021-11-05 12:19:20|4347.5|4346.5|4347.5|4346.5|4348|4347|4347|4346|0
1636114770000|2021-11-05 12:19:30|4347|4346|4347.5|4346.5|4347.5|4346.5|4346.5|4346|0
1636114780000|2021-11-05 12:19:40|4347|4346|4347|4346|4347.5|4346.5|4347|4346|0
1636114790000|2021-11-05 12:19:50|4347.5|4346.5|4346.5|4345.5|4347.5|4346.5|4346|4345|0
1636114800000|2021-11-05 12:20:00|4347|4346|4347.5|4346|4347.5|4346.5|4347|4346|0
1636114810000|2021-11-05 12:20:10|4347|4345.5|4346.5|4345.5|4347|4345.5|4346.5|4345.5|0
1636114820000|2021-11-05 12:20:20|4347|4345|4346.5|4345.5|4347|4346|4346.5|4345|0
1636114830000|2021-11-05 12:20:30|4347||4346.5||4347||4346.5||0
1636114840000|2021-11-05 12:20:40|4346|4345|4346|4345|4346|4345|4346|4345|0
1636114850000|2021-11-05 12:20:50|4345.5|4345.5|4346|4345|4346|4345.5|4345.5|4345|0
1636114860000|2021-11-05 12:21:00||4345.5||4345.5||4345.5||4345.5|0
1636114870000|2021-11-05 12:21:10|4346.5|4345|4346|4345|4346.5|4345|4345.5|4345|0
1636114880000|2021-11-05 12:21:20|4345.5|4344.5|4346|4344.5|4346|4345|4345|4344|0
1636114890000|2021-11-05 12:21:30|4345.5||4346||4346||4345||0
1636114900000|2021-11-05 12:21:40|4345.5|4345|4346.5|4345.5|4346.5|4345.5|4345.5|4345|0
1636114910000|2021-11-05 12:21:50|4346|4345|4346|4345|4346.5|4345|4346|4345|0
1636114920000|2021-11-05 12:22:00|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|0
1636114930000|2021-11-05 12:22:10|4346|4345|4346.5|4345.5|4347|4345.5|4346|4345|0
1636114940000|2021-11-05 12:22:20|4346||4346.5||4346.5||4346||0
1636114950000|2021-11-05 12:22:30|4346|4345|4346.5|4346|4347|4346|4346|4345|0
1636114960000|2021-11-05 12:22:40|4346|4345.5|4346|4345|4346.5|4345.5|4345.5|4345|0
1636114980000|2021-11-05 12:23:00|4346.5|4345.5|4347|4346|4347|4346|4346.5|4345.5|0
1636114990000|2021-11-05 12:23:10|4347.5|4346.5|4347|4346.5|4347.5|4346.5|4347|4346.5|0
1636115000000|2021-11-05 12:23:20|4347.5|4347|4347|4346|4348|4347.5|4347|4346|0
1636115010000|2021-11-05 12:23:30||4345.5||4346||4346||4345.5|0
1636115020000|2021-11-05 12:23:40|4346.5|4345.5|4346.5|4345.5|4346.5|4346|4346|4345.5|0
1636115050000|2021-11-05 12:24:10||4345||4345||4345||4345|0
1636115060000|2021-11-05 12:24:20|4346|4345.5|4346|4345|4346|4345.5|4346|4345|0
1636115080000|2021-11-05 12:24:40|4345.5||4346||4346||4345.5||0
1636115090000|2021-11-05 12:24:50|4345.5|4344.5|4344.5|4343.5|4345.5|4344.5|4344.5|4343.5|0
1636115100000|2021-11-05 12:25:00|4344|4343|4343.5|4342.5|4344|4343|4343.5|4342.5|0
1636115110000|2021-11-05 12:25:10|4344|4343|4344.5|4343.5|4344.5|4343.5|4344|4343|0
1636115120000|2021-11-05 12:25:20|4344|4343|4343.5|4342.5|4344|4343.5|4343.5|4342.5|0
1636115140000|2021-11-05 12:25:40|4343|4342|4343.5|4342.5|4343.5|4342.5|4343|4342|0
1636115150000|2021-11-05 12:25:50|4343|4342|4343.5|4342|4343.5|4342.5|4342.5|4342|0
1636115160000|2021-11-05 12:26:00|4343|4342.5|4344|4343|4344|4343|4343|4342.5|0
1636115170000|2021-11-05 12:26:10|4344.5|4343.5|4344|4343.5|4344.5|4343.5|4344|4343|0
1636115180000|2021-11-05 12:26:20|4343.5|4343|4343.5|4342.5|4343.5|4343.5|4343|4342.5|0
1636115190000|2021-11-05 12:26:30|4344||4343.5||4344||4343.5||0
1636115200000|2021-11-05 12:26:40|4343|4343|4343.5|4342.5|4343.5|4343|4343|4342.5|0
1636115210000|2021-11-05 12:26:50|4343|4343|4343|4342|4343|4343|4343|4342|0
1636115220000|2021-11-05 12:27:00|4342.5|4341.5|4343.5|4342.5|4343.5|4342.5|4342|4341|0
1636115230000|2021-11-05 12:27:10|4343||4343.5||4343.5||4343||0
1636115250000|2021-11-05 12:27:30|4343|4342|4342.5|4342|4343|4342|4342.5|4342|0
1636115260000|2021-11-05 12:27:40||4341.5||4341.5||4341.5||4341.5|0
1636115270000|2021-11-05 12:27:50||4342||4341.5||4342||4341.5|0
1636115280000|2021-11-05 12:28:00|4343|4342|4344.5|4343.5|4344.5|4344|4343|4342|0
1636115290000|2021-11-05 12:28:10|4344|4343|4344.5|4343|4344.5|4343|4344|4343|0
1636115300000|2021-11-05 12:28:20||4343.5||4343.5||4343.5||4343.5|0
1636115310000|2021-11-05 12:28:30|4344|4344|4345|4344|4345|4344|4344|4344|0
1636115320000|2021-11-05 12:28:40|4345.5|4344.5|4346|4345|4346|4345|4345.5|4344|0
1636115330000|2021-11-05 12:28:50|4346.5|4345.5|4346.5|4345.5|4346.5|4346|4345.5|4344.5|0
1636115340000|2021-11-05 12:29:00|4347|4346|4347.5|4346.5|4347.5|4347|4346.5|4346|0
1636115360000|2021-11-05 12:29:20|4348|4347|4347.5|4346|4348|4347.5|4347|4346|0
1636115370000|2021-11-05 12:29:30|4347|4345.5|4346.5|4345.5|4347|4345.5|4345.5|4345|0
1636115390000|2021-11-05 12:29:50|4347|4346|4347|4345.5|4347|4346|4347|4345.5|0
1636115410000|2021-11-05 12:30:10|4347.5|4346|4347|4346|4347.5|4346|4347|4346|0
1636115420000|2021-11-05 12:30:20|4347.5|4346.5|4347.5|4346.5|4348|4347|4347|4346.5|0
1636115430000|2021-11-05 12:30:30|4348|4347|4349.5|4348.5|4350|4349.5|4348|4347|0
1636115440000|2021-11-05 12:30:40|4350|4348|4351.5|4350.5|4351.5|4350.5|4349.5|4348|0
1636115450000|2021-11-05 12:30:50|4351|4350|4350|4349|4351|4350|4348.5|4348|0
1636115460000|2021-11-05 12:31:00|4350.5|4349.5|4350|4349|4351|4350|4350|4349|0
1636115470000|2021-11-05 12:31:10|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348.5|0
1636115480000|2021-11-05 12:31:20|4349|4348|4348|4347|4349|4348|4347.5|4346.5|0
1636115490000|2021-11-05 12:31:30|4348.5|4347.5|4347.5|4346.5|4348.5|4347.5|4347.5|4346|0
1636115500000|2021-11-05 12:31:40|4347|4346|4347|4346|4347|4346.5|4347|4346|0
1636115510000|2021-11-05 12:31:50|4347.5|4346.5|4348|4347|4348|4347|4347|4346.5|0
1636115520000|2021-11-05 12:32:00|4348.5|4347.5|4349.5|4348|4349.5|4348.5|4348.5|4347.5|0
1636115530000|2021-11-05 12:32:10|4349|4348.5|4349.5|4348.5|4349.5|4348.5|4348.5|4347.5|0
1636115540000|2021-11-05 12:32:20|4350|4349|4350|4349|4350|4349.5|4349.5|4348.5|0
1636115550000|2021-11-05 12:32:30|4350.5|4349.5|4351.5|4351|4351.5|4351|4350.5|4349.5|0
1636115560000|2021-11-05 12:32:40|4352|4350.5|4350.5|4349.5|4352|4350.5|4350.5|4349.5|0
1636115570000|2021-11-05 12:32:50|4351|4350|4351.5|4350.5|4351.5|4350.5|4350.5|4350|0
1636115580000|2021-11-05 12:33:00|4351|4350|4351|4350|4351|4350|4350.5|4349.5|0
1636115590000|2021-11-05 12:33:10|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|0
1636115600000|2021-11-05 12:33:20|4351|4350|4353.5|4353|4353.5|4353|4350.5|4349.5|0
1636115610000|2021-11-05 12:33:30|4353|4352.5|4352|4351.5|4353.5|4352.5|4352|4351.5|0
1636115620000|2021-11-05 12:33:40|4352.5|4351|4352.5|4351|4352.5|4351.5|4351.5|4350.5|0
1636115630000|2021-11-05 12:33:50|4353|4351.5|4354|4353|4354.5|4353.5|4353|4351|0
1636115640000|2021-11-05 12:34:00|4353.5|4352.5|4353|4352|4353.5|4352.5|4353|4352|0
1636115650000|2021-11-05 12:34:10|4352.5|4352.5|4354.5|4353.5|4354.5|4353.5|4352.5|4352|0
1636115660000|2021-11-05 12:34:20|4355|4354|4355|4354|4355|4354.5|4354.5|4353.5|0
1636115670000|2021-11-05 12:34:30|4355.5|4353.5|4354.5|4353.5|4356|4355|4354.5|4353.5|0
1636115680000|2021-11-05 12:34:40|4355|4354|4354.5|4353.5|4355|4354|4354|4353.5|0
1636115700000|2021-11-05 12:35:00|4355|4354|4355|4354|4355|4354.5|4355|4354|0
1636115710000|2021-11-05 12:35:10|4354.5|4353.5|4355.5|4354.5|4355.5|4354.5|4354|4353|0
1636115720000|2021-11-05 12:35:20|4356|4355|4355.5|4354.5|4356|4355|4355.5|4354.5|0
1636115730000|2021-11-05 12:35:30|4356|4355|4356|4355|4356.5|4355.5|4356|4354.5|0
1636115740000|2021-11-05 12:35:40||4354.5||4354.5||4355||4354.5|0
1636115750000|2021-11-05 12:35:50|4355.5|4355|4357.5|4356.5|4358|4357|4355.5|4354.5|0
1636115760000|2021-11-05 12:36:00|4357||4357.5||4357.5||4357||0
1636115770000|2021-11-05 12:36:10|4358|4357|4357.5|4356.5|4358|4357|4357|4356.5|0
1636115790000|2021-11-05 12:36:30|4358|4357.5|4357.5|4356.5|4358.5|4357.5|4357|4356.5|0
1636115800000|2021-11-05 12:36:40|4358|4357.5|4358|4357|4358|4357.5|4358|4357|0
1636115810000|2021-11-05 12:36:50|4358.5|4357.5|4358.5|4357|4358.5|4358|4358|4357|0
1636115820000|2021-11-05 12:37:00|4359|4357.5|4359|4358|4359.5|4358.5|4359|4357.5|0
1636115830000|2021-11-05 12:37:10|4359.5|4358.5|4358.5|4357.5|4360|4359|4358|4357|0
1636115840000|2021-11-05 12:37:20|4358|4357|4359|4358|4359.5|4358|4358|4357|0
1636115850000|2021-11-05 12:37:30|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|0
1636115860000|2021-11-05 12:37:40|4360|4359|4360|4359|4360|4359.5|4360|4359|0
1636115870000|2021-11-05 12:37:50|4359.5|4359.5|4359|4358|4360|4359.5|4358.5|4358|0
1636115880000|2021-11-05 12:38:00|4358.5|4357.5|4357|4356|4358.5|4357.5|4357|4356|0
1636115890000|2021-11-05 12:38:10|4356.5|4355.5|4356|4355|4356.5|4355.5|4356|4355|0
1636115900000|2021-11-05 12:38:20|4355.5|4355.5|4355.5|4354|4355.5|4355.5|4355|4354|0
1636115910000|2021-11-05 12:38:30||4354.5||4354.5||4355||4354|0
1636115920000|2021-11-05 12:38:40|4355|4354|4353.5|4352.5|4355|4354|4353|4352|0
1636115930000|2021-11-05 12:38:50||4353||4352.5||4353||4352.5|0
1636115940000|2021-11-05 12:39:00|4353|4352|4353.5|4352.5|4354|4353.5|4352.5|4351.5|0
1636115950000|2021-11-05 12:39:10|4354|4353|4353|4352|4354|4353|4352.5|4351.5|0
1636115960000|2021-11-05 12:39:20|4352.5|4351.5|4352|4351|4352.5|4351.5|4352|4351|0
1636115980000|2021-11-05 12:39:40|4351.5|4350.5|4351|4350|4351.5|4350.5|4351|4349.5|0
1636115990000|2021-11-05 12:39:50|4351.5|4350.5|4351.5|4350.5|4351.5|4351|4351|4350.5|0
1636116000000|2021-11-05 12:40:00|4352|4351|4352.5|4351.5|4352.5|4352|4352|4351|0
1636116010000|2021-11-05 12:40:10|4353|4352|4353.5|4352.5|4353.5|4352.5|4353|4351.5|0
1636116020000|2021-11-05 12:40:20|4354|4353|4354.5|4353.5|4355|4354|4354|4353|0
1636116030000|2021-11-05 12:40:30|4355|4354|4354.5|4353.5|4355.5|4354.5|4353.5|4353|0
1636116040000|2021-11-05 12:40:40|4354|4353|4354.5|4353.5|4354.5|4353.5|4353.5|4353|0
1636116060000|2021-11-05 12:41:00|4354|4353|4353.5|4352.5|4354|4353|4353.5|4352.5|0
1636116070000|2021-11-05 12:41:10|4353|4352|4353|4352|4353|4352.5|4353|4352|0
1636116080000|2021-11-05 12:41:20||4352.5||4352.5||4352.5||4352.5|0
1636116090000|2021-11-05 12:41:30|4352.5|4352|4353|4352|4353.5|4352.5|4352.5|4352|0
1636116100000|2021-11-05 12:41:40|4352.5|4351.5|4352.5|4351.5|4353|4351.5|4352.5|4351.5|0
1636116110000|2021-11-05 12:41:50|4352|4351|4354.5|4353.5|4354.5|4353.5|4352|4351|0
1636116120000|2021-11-05 12:42:00|4354|4353|4353.5|4353|4354.5|4353.5|4353.5|4353|0
1636116130000|2021-11-05 12:42:10|4353|4352.5|4352.5|4352|4353|4353|4352.5|4352|0
1636116140000|2021-11-05 12:42:20|4353|4352.5|4353|4352|4353.5|4352.5|4353|4352|0
1636116150000|2021-11-05 12:42:30|4353.5|4352.5|4355|4354|4355|4354.5|4353.5|4352.5|0
1636116170000|2021-11-05 12:42:50|4355.5|4354.5|4355.5|4354.5|4355.5|4355|4355.5|4354.5|0
1636116180000|2021-11-05 12:43:00|4355|4354|4354.5|4354|4355|4354|4354.5|4354|0
1636116190000|2021-11-05 12:43:10|4355|4353.5|4354.5|4354|4355|4354|4354.5|4353.5|0
1636116200000|2021-11-05 12:43:20|4355||4354.5||4355||4354.5||0
1636116210000|2021-11-05 12:43:30|4355|4354.5|4356.5|4355.5|4356.5|4355.5|4355|4354|0
1636116220000|2021-11-05 12:43:40|4357|4356|4356.5|4356|4357|4356|4356.5|4355.5|0
1636116230000|2021-11-05 12:43:50|4356|4355.5|4356.5|4355.5|4356.5|4356|4356|4355.5|0
1636116240000|2021-11-05 12:44:00|4356|4355|4355|4354|4356|4355|4355|4354|0
1636116250000|2021-11-05 12:44:10|4355.5|4354.5|4355.5|4355|4356|4355|4355.5|4354.5|0
1636116260000|2021-11-05 12:44:20|4356|4355.5|4356.5|4355.5|4356.5|4356|4356|4355.5|0
1636116270000|2021-11-05 12:44:30|4356|4355|4357|4356.5|4357|4356.5|4356|4355|0
1636116280000|2021-11-05 12:44:40|4357.5|4356|4357|4356|4358.5|4357.5|4357|4356|0
1636116290000|2021-11-05 12:44:50|4356.5||4356.5||4356.5||4356.5||0
1636116300000|2021-11-05 12:45:00|4356|4355.5|4356|4355.5|4356.5|4355.5|4356|4355|0
1636116310000|2021-11-05 12:45:10|4356.5|4356|4357.5|4357|4357.5|4357|4356.5|4356|0
1636116320000|2021-11-05 12:45:20|4357|4356.5|4357.5|4356.5|4357.5|4356.5|4357|4356|0
1636116330000|2021-11-05 12:45:30|4357|4357|4357|4356|4357|4357|4357|4356|0
1636116340000|2021-11-05 12:45:40|4357.5|4356.5|4358.5|4357.5|4358.5|4357.5|4357|4356.5|0
1636116350000|2021-11-05 12:45:50|4358|4357|4359|4358|4359|4358|4358|4357|0
1636116360000|2021-11-05 12:46:00|4358.5|4357.5|4359|4358|4359|4358|4358|4357|0
1636116370000|2021-11-05 12:46:10|4358.5|4358.5|4360|4359|4360|4359|4358.5|4358|0
1636116380000|2021-11-05 12:46:20|4359.5|4359.5|4359.5|4358.5|4360|4359.5|4359.5|4358.5|0
1636116390000|2021-11-05 12:46:30|4360|4359|4359.5|4359|4360|4359|4359.5|4359|0
1636116400000|2021-11-05 12:46:40|4359|4358.5|4359.5|4359|4359.5|4359|4359|4358.5|0
1636116420000|2021-11-05 12:47:00|4359|4358.5|4359|4358|4359|4358.5|4358.5|4358|0
1636116430000|2021-11-05 12:47:10|4358.5|4357.5|4358.5|4357.5|4359|4358|4358.5|4357.5|0
1636116440000|2021-11-05 12:47:20|4358|4357|4358|4357|4358|4357|4357.5|4357|0
1636116450000|2021-11-05 12:47:30|4357.5|4356.5|4357.5|4357|4357.5|4357|4357|4356|0
1636116460000|2021-11-05 12:47:40|4358|4356.5|4358|4357|4358|4357|4357.5|4356.5|0
1636116470000|2021-11-05 12:47:50|4357.5||4358.5||4358.5||4357.5||0
1636116480000|2021-11-05 12:48:00|4358|4356.5|4357|4356.5|4358|4356.5|4357|4356.5|0
1636116490000|2021-11-05 12:48:10|4357.5||4357.5||4357.5||4357||0
1636116500000|2021-11-05 12:48:20|4357|4357|4356.5|4355.5|4357.5|4357|4356|4355|0
1636116510000|2021-11-05 12:48:30|4357||4356.5||4357||4356.5||0
1636116520000|2021-11-05 12:48:40|4357|4356|4358|4357|4358|4357|4357|4356|0
1636116530000|2021-11-05 12:48:50|4357.5|4356.5|4357.5|4356.5|4357.5|4356.5|4357.5|4356.5|0
1636116540000|2021-11-05 12:49:00|4357||4357||4358||4357||0
1636116550000|2021-11-05 12:49:10|4357.5|4356|4358|4356.5|4358|4357|4357|4356|0
1636116560000|2021-11-05 12:49:20|4357.5|4357|4358.5|4357.5|4359|4358|4357.5|4357|0
1636116570000|2021-11-05 12:49:30|4358||4358||4359||4358||0
1636116580000|2021-11-05 12:49:40|4357.5|4357|4358|4357|4358|4357|4357.5|4357|0
1636116590000|2021-11-05 12:49:50|4358.5|4357.5|4358.5|4357.5|4358.5|4358|4358|4357.5|0
1636116600000|2021-11-05 12:50:00||4357||4357.5||4357.5||4357|0
1636116610000|2021-11-05 12:50:10|4358||4358.5||4358.5||4358||0
1636116630000|2021-11-05 12:50:30|4359|4358.5|4359.5|4358.5|4359.5|4359|4359|4358.5|0
1636116640000|2021-11-05 12:50:40|4360|4359|4360.5|4359.5|4360.5|4360|4359.5|4359|0
1636116650000|2021-11-05 12:50:50|4360|4360|4360.5|4360|4361|4360.5|4360|4360|0
1636116660000|2021-11-05 12:51:00|4360|4359.5|4360|4359|4360.5|4359.5|4359.5|4358.5|0
1636116670000|2021-11-05 12:51:10|4359.5|4358.5|4359|4358|4359.5|4358.5|4359|4358|0
1636116680000|2021-11-05 12:51:20|4359.5|4358.5|4359.5|4358.5|4360|4359|4359.5|4358.5|0
1636116690000|2021-11-05 12:51:30||4359||4359||4359||4358.5|0
1636116700000|2021-11-05 12:51:40|4359|4358.5|4359.5|4358.5|4359.5|4358.5|4359|4358.5|0
1636116710000|2021-11-05 12:51:50|4359|4358|4359|4358|4359|4358|4359|4358|0
1636116720000|2021-11-05 12:52:00|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359|4358|0
1636116730000|2021-11-05 12:52:10||4359||4358.5||4359||4358.5|0
1636116740000|2021-11-05 12:52:20|4359|4358|4359|4358|4359|4358|4359|4358|0
1636116750000|2021-11-05 12:52:30|4358.5|4357.5|4358|4357|4358.5|4357.5|4357.5|4357|0
1636116760000|2021-11-05 12:52:40||4357.5||4357.5||4357.5||4357|0
1636116780000|2021-11-05 12:53:00|4357.5|4357|4357.5|4356.5|4358|4357.5|4356.5|4356|0
1636116800000|2021-11-05 12:53:20|4358|4357|4358|4357|4358.5|4357|4358|4357|0
1636116810000|2021-11-05 12:53:30|4358.5|4357.5|4360.5|4360|4360.5|4360|4358.5|4357.5|0
1636116820000|2021-11-05 12:53:40|4361|4360.5|4361.5|4360.5|4362|4361.5|4360.5|4360|0
1636116830000|2021-11-05 12:53:50|4362|4361|4363|4362|4363|4362|4362|4361|0
1636116840000|2021-11-05 12:54:00|4362|4361.5|4362.5|4362|4362.5|4362|4362|4361|0
1636116850000|2021-11-05 12:54:10|4362|4361.5|4361|4360.5|4362|4361.5|4361|4360.5|0
1636116860000|2021-11-05 12:54:20|4361.5|4361|4362|4360.5|4362|4361|4361.5|4360.5|0
1636116870000|2021-11-05 12:54:30|4361.5|4361|4362.5|4361.5|4362.5|4361.5|4361.5|4360.5|0
1636116890000|2021-11-05 12:54:50|4362|4361|4362.5|4361|4362.5|4361.5|4362|4361|0
1636116900000|2021-11-05 12:55:00|4362|4361.5|4362|4360.5|4362.5|4361.5|4361|4360.5|0
1636116910000|2021-11-05 12:55:10|4361.5|4361|4361.5|4360|4361.5|4361|4361|4360|0
1636116920000|2021-11-05 12:55:20|4361|4360.5|4362.5|4361.5|4362.5|4361.5|4361|4360.5|0
1636116930000|2021-11-05 12:55:30|4362||4362.5||4362.5||4362||0
1636116940000|2021-11-05 12:55:40|4362|4361|4362.5|4361.5|4362.5|4362|4362|4361|0
1636116950000|2021-11-05 12:55:50|4362||4362||4362||4362||0
1636116960000|2021-11-05 12:56:00|4362.5|4362|4363|4362|4363|4362.5|4362.5|4361.5|0
1636116970000|2021-11-05 12:56:10|4363.5|4362.5|4363|4362|4364|4363|4362.5|4362|0
1636116980000|2021-11-05 12:56:20|4362.5|4362.5|4363.5|4362.5|4363.5|4362.5|4362.5|4361.5|0
1636116990000|2021-11-05 12:56:30|4363|4362|4362.5|4361.5|4363.5|4362|4362.5|4361.5|0
1636117000000|2021-11-05 12:56:40|4363|4362|4363|4362.5|4363|4362.5|4362.5|4362|0
1636117010000|2021-11-05 12:56:50|4363.5|4363|4363.5|4363|4364|4363|4363.5|4363|0
1636117020000|2021-11-05 12:57:00|4363|4362.5|4363.5|4362.5|4363.5|4362.5|4362.5|4362|0
1636117030000|2021-11-05 12:57:10|4364|4363|4364.5|4363.5|4364.5|4363.5|4363.5|4363|0
1636117040000|2021-11-05 12:57:20|4365|4364|4365.5|4364.5|4365.5|4364.5|4364.5|4364|0
1636117050000|2021-11-05 12:57:30|4366|4365|4366|4365|4366|4365.5|4366|4365|0
1636117060000|2021-11-05 12:57:40||4365.5||4365||4365.5||4365|0
1636117070000|2021-11-05 12:57:50|4365.5|4364.5|4366|4365.5|4366.5|4365.5|4365|4364.5|0
1636117080000|2021-11-05 12:58:00|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4366|0
1636117090000|2021-11-05 12:58:10|4367|4365.5|4367|4366|4367|4366.5|4366|4365.5|0
1636117100000|2021-11-05 12:58:20||4366.5||4366.5||4366.5||4366.5|0
1636117110000|2021-11-05 12:58:30|4367.5|4367|4369.5|4368.5|4369.5|4368.5|4367.5|4367|0
1636117130000|2021-11-05 12:58:50|4369|4368|4369.5|4368.5|4369.5|4368.5|4369|4368|0
1636117140000|2021-11-05 12:59:00|4370|4369|4369.5|4368.5|4370|4369|4369|4368.5|0
1636117160000|2021-11-05 12:59:20|4370|4369|4370|4369|4370|4369.5|4369.5|4369|0
1636117170000|2021-11-05 12:59:30|4369.5||4370||4370||4369.5||0
1636117180000|2021-11-05 12:59:40|4370.5|4369.5|4371|4370|4371|4370|4370|4369.5|0
1636117190000|2021-11-05 12:59:50|4372|4370.5|4372|4371.5|4372|4371.5|4371|4370|0
1636117200000|2021-11-05 13:00:00|4371.5|4371|4370.5|4369.5|4371.5|4371|4369.5|4369|0
1636117210000|2021-11-05 13:00:10|4370|4369|4370.5|4369|4370.5|4369|4370|4369|0
1636117220000|2021-11-05 13:00:20|4370|4369.5|4370|4369.5|4370|4369.5|4370|4369.5|0
1636117230000|2021-11-05 13:00:30|4369.5|4369|4369|4368|4369.5|4369|4368.5|4368|0
1636117240000|2021-11-05 13:00:40|4368.5|4367.5|4368|4367.5|4369|4368|4367.5|4366.5|0
1636117250000|2021-11-05 13:00:50|4367.5|4367|4368|4367|4368|4367.5|4367.5|4367|0
1636117260000|2021-11-05 13:01:00|4367.5|4367.5|4369.5|4368.5|4369.5|4368.5|4367.5|4367.5|0
1636117270000|2021-11-05 13:01:10|4370|4369|4369|4368.5|4370|4369|4369|4368.5|0
1636117280000|2021-11-05 13:01:20|4369.5|4368|4369.5|4368.5|4369.5|4369|4369|4368|0
1636117290000|2021-11-05 13:01:30||4369||4369||4369||4369|0
1636117300000|2021-11-05 13:01:40|4370|4368.5|4370|4369.5|4370|4369.5|4370|4368.5|0
1636117310000|2021-11-05 13:01:50|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4370|0
1636117320000|2021-11-05 13:02:00|4370|4369.5|4369.5|4368.5|4370.5|4370|4369|4368|0
1636117330000|2021-11-05 13:02:10|4370|4369|4369|4368|4371|4370|4368.5|4368|0
1636117340000|2021-11-05 13:02:20|4368.5|4367.5|4368|4367|4368.5|4367.5|4367|4366.5|0
1636117350000|2021-11-05 13:02:30|4368.5||4368.5||4368.5||4368||0
1636117360000|2021-11-05 13:02:40|4368|4366.5|4367|4366|4368|4366.5|4367|4366|0
1636117370000|2021-11-05 13:02:50|4366.5|4365.5|4366.5|4365.5|4367|4366|4366|4365.5|0
1636117380000|2021-11-05 13:03:00|4367|4366|4368|4367|4368.5|4367|4367|4366|0
1636117390000|2021-11-05 13:03:10|4367.5|4366.5|4368|4367|4368|4367|4367.5|4366.5|0
1636117400000|2021-11-05 13:03:20|4367.5||4368||4368||4367.5||0
1636117410000|2021-11-05 13:03:30|4367.5|4366.5|4367|4366.5|4368|4367.5|4367|4366.5|0
1636117420000|2021-11-05 13:03:40|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4366|0
1636117430000|2021-11-05 13:03:50|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|0
1636117440000|2021-11-05 13:04:00|4366.5|4366|4366.5|4365.5|4367|4366|4366|4365|0
1636117450000|2021-11-05 13:04:10|4366|4365|4366|4365|4366|4366|4366|4365|0
1636117460000|2021-11-05 13:04:20|4366.5|4365.5|4366.5|4365.5|4366.5|4366|4366.5|4365.5|0
1636117470000|2021-11-05 13:04:30|4366|4366|4366.5|4365.5|4366.5|4366|4366|4365|0
1636117480000|2021-11-05 13:04:40|4367|4366|4367|4366|4367|4366.5|4366.5|4366|0
1636117490000|2021-11-05 13:04:50|4366.5|4365.5|4366.5|4365.5|4366.5|4365.5|4366|4365|0
1636117500000|2021-11-05 13:05:00|4366|4365|4366.5|4365|4366.5|4365.5|4365.5|4364.5|0
1636117510000|2021-11-05 13:05:10|4366|4365.5|4366.5|4366|4367|4366.5|4366|4365|0
1636117520000|2021-11-05 13:05:20|4367|4366.5|4369|4368|4369.5|4369|4367|4366.5|0
1636117530000|2021-11-05 13:05:30|4369.5|4368.5|4369|4368|4369.5|4368.5|4369|4368|0
1636117540000|2021-11-05 13:05:40|4368.5|4367.5|4368|4367|4368.5|4367.5|4367|4366.5|0
1636117550000|2021-11-05 13:05:50|4370|4367.5|4370|4369|4370|4369.5|4369.5|4367|0
1636117560000|2021-11-05 13:06:00|4369.5|4368.5|4370|4369|4370|4369|4369.5|4368.5|0
1636117570000|2021-11-05 13:06:10|4369.5|4368.5|4369.5|4368.5|4369.5|4368.5|4369|4368|0
1636117580000|2021-11-05 13:06:20|4369|4368|4369|4368.5|4369|4368.5|4368.5|4368|0
1636117590000|2021-11-05 13:06:30|4369.5|4369|4370|4369.5|4370|4369.5|4369.5|4369|0
1636117600000|2021-11-05 13:06:40||4369||4369||4369||4369|0
1636117610000|2021-11-05 13:06:50|4369.5|4368.5|4369.5|4368.5|4369.5|4368.5|4369.5|4368|0
1636117620000|2021-11-05 13:07:00|4370|4369|4370|4369|4370|4369.5|4369.5|4369|0
1636117630000|2021-11-05 13:07:10|4369.5|4368.5|4369.5|4368.5|4370|4368.5|4369.5|4368.5|0
1636117640000|2021-11-05 13:07:20|4370|4369|4370|4368.5|4370|4369.5|4369.5|4368.5|0
1636117650000|2021-11-05 13:07:30|4369.5|4369|4369.5|4368.5|4369.5|4369.5|4369.5|4368.5|0
1636117660000|2021-11-05 13:07:40|4369|4368|4369|4368|4369|4368|4369|4368|0
1636117670000|2021-11-05 13:07:50|4369.5|4368.5|4370|4369|4370|4369|4369.5|4368.5|0
1636117680000|2021-11-05 13:08:00|4369.5|4368.5|4369.5|4368.5|4370|4369|4369.5|4368.5|0
1636117690000|2021-11-05 13:08:10|4369|4368|4368.5|4367.5|4369|4368|4368.5|4367.5|0
1636117710000|2021-11-05 13:08:30|4369|4368|4368|4367|4369|4368|4368|4367|0
1636117720000|2021-11-05 13:08:40|4368.5|4367.5|4369|4367.5|4369|4368|4368|4367|0
1636117730000|2021-11-05 13:08:50|4368.5|4367|4368.5|4367.5|4369|4367.5|4368|4367|0
1636117740000|2021-11-05 13:09:00|4368|4367|4368.5|4367.5|4369|4368|4368|4367|0
1636117750000|2021-11-05 13:09:10|4368|4367|4368|4367|4368|4367|4368|4366.5|0
1636117760000|2021-11-05 13:09:20|4367.5|4366.5|4367.5|4366.5|4367.5|4367|4367.5|4366.5|0
1636117770000|2021-11-05 13:09:30|4367|4367|4367|4366|4367|4367|4367|4366|0
1636117780000|2021-11-05 13:09:40||4366.5||4366||4366.5||4366|0
1636117800000|2021-11-05 13:10:00|4366.5|4366.5|4366.5|4365.5|4366.5|4366.5|4366.5|4365.5|0
1636117810000|2021-11-05 13:10:10|4366|4365|4367|4366|4367|4366|4365.5|4365|0
1636117820000|2021-11-05 13:10:20|4366.5||4366.5||4366.5||4366.5||0
1636117830000|2021-11-05 13:10:30|4366|4365.5|4365.5|4364.5|4366|4365.5|4365.5|4364.5|0
1636117840000|2021-11-05 13:10:40|4366|4365|4366.5|4365.5|4366.5|4365.5|4366|4365|0
1636117850000|2021-11-05 13:10:50|4367|4366|4367|4366|4368|4366.5|4367|4366|0
1636117870000|2021-11-05 13:11:10|4366.5|4365.5|4365.5|4365|4367|4366|4365.5|4364.5|0
1636117880000|2021-11-05 13:11:20|4366|4364.5|4367|4365.5|4367|4365.5|4365.5|4364.5|0
1636117890000|2021-11-05 13:11:30||4366.5||4366||4366.5||4366|0
1636117920000|2021-11-05 13:12:00|4367.5|4366.5|4370|4369.5|4370.5|4370|4367.5|4366.5|0
1636117930000|2021-11-05 13:12:10|4370.5|4370|4371|4369.5|4371.5|4370.5|4370.5|4369.5|0
1636117940000|2021-11-05 13:12:20|4370.5|4370|4370|4369|4370.5|4370|4369.5|4368.5|0
1636117950000|2021-11-05 13:12:30|4369.5|4368.5|4369.5|4368.5|4369.5|4369|4369.5|4368.5|0
1636117960000|2021-11-05 13:12:40|4370|4369|4371|4370|4371|4370.5|4370|4369|0
1636117970000|2021-11-05 13:12:50|4371.5|4370.5|4371.5|4370.5|4371.5|4370.5|4371.5|4370.5|0
1636117980000|2021-11-05 13:13:00|4371|4370|4371.5|4370.5|4371.5|4370.5|4371|4370|0
1636117990000|2021-11-05 13:13:10|4371|4370|4372|4371.5|4372|4371.5|4371|4370|0
1636118000000|2021-11-05 13:13:20|4372.5|4371|4373|4372|4373|4372.5|4372.5|4371|0
1636118010000|2021-11-05 13:13:30|4372.5|4371.5|4372|4371|4373|4371.5|4372|4371|0
1636118020000|2021-11-05 13:13:40|4371.5|4370.5|4371.5|4370.5|4371.5|4370.5|4371.5|4370.5|0
1636118030000|2021-11-05 13:13:50|4372|4371|4372.5|4371.5|4372.5|4371.5|4372|4371|0
1636118040000|2021-11-05 13:14:00|4373|4372|4373|4372|4373|4372.5|4372.5|4371.5|0
1636118050000|2021-11-05 13:14:10||4372.5||4372.5||4372.5||4372.5|0
1636118060000|2021-11-05 13:14:20|4373.5|4373|4373|4372|4373.5|4373|4373|4372|0
1636118070000|2021-11-05 13:14:30||4372.5||4372.5||4372.5||4372.5|0
1636118080000|2021-11-05 13:14:40|4372.5|4372|4372.5|4371.5|4372.5|4372|4372|4371.5|0
1636118090000|2021-11-05 13:14:50|4373|4372|4373|4372.5|4373|4372.5|4373|4371.5|0
1636118100000|2021-11-05 13:15:00|4372.5|4372|4372.5|4371.5|4372.5|4372|4372.5|4371.5|0
1636118110000|2021-11-05 13:15:10|4373|4372|4373|4372|4373|4372|4373|4372|0
1636118120000|2021-11-05 13:15:20|4373.5|4372.5|4374.5|4373.5|4374.5|4374|4373.5|4372.5|0
1636118130000|2021-11-05 13:15:30|4374||4374||4374.5||4374||0
1636118140000|2021-11-05 13:15:40|4374.5|4374|4376|4375.5|4377|4376|4374.5|4374|0
1636118150000|2021-11-05 13:15:50||4375||4375||4375||4375|0
1636118160000|2021-11-05 13:16:00|4375.5|4374.5|4375.5|4374|4375.5|4374.5|4375.5|4374|0
1636118170000|2021-11-05 13:16:10|4375|4374.5|4374.5|4374|4375|4374.5|4374.5|4373.5|0
1636118180000|2021-11-05 13:16:20|4374|4373.5|4374.5|4373.5|4374.5|4373.5|4374|4373|0
1636118190000|2021-11-05 13:16:30|4374|4373|4374|4373|4374|4373.5|4374|4373|0
1636118200000|2021-11-05 13:16:40|4373.5|4372.5|4373|4372.5|4373.5|4373|4373|4372.5|0
1636118210000|2021-11-05 13:16:50|4372.5|4372|4372|4371.5|4373|4372.5|4372|4371.5|0
1636118220000|2021-11-05 13:17:00|4371.5|4371|4372|4371|4372|4371|4371.5|4371|0
1636118240000|2021-11-05 13:17:20|4372.5|4371.5|4373|4372.5|4373|4372.5|4372.5|4371.5|0
1636118250000|2021-11-05 13:17:30|4373.5|4373|4374.5|4373.5|4374.5|4373.5|4373.5|4373|0
1636118260000|2021-11-05 13:17:40|4375||4374.5||4375||4374.5||0
1636118270000|2021-11-05 13:17:50|4374|4373|4374|4373|4374.5|4373|4374|4373|0
1636118280000|2021-11-05 13:18:00|4373.5|4372.5|4373|4372.5|4373.5|4372.5|4373|4372.5|0
1636118290000|2021-11-05 13:18:10|4373.5|4373|4374|4373|4374|4373|4373.5|4373|0
1636118300000|2021-11-05 13:18:20|4373.5|4372.5|4373.5|4372|4373.5|4372.5|4373|4372|0
1636118310000|2021-11-05 13:18:30|4373||4373||4373.5||4373||0
1636118320000|2021-11-05 13:18:40|4373.5|4372.5|4373.5|4372.5|4373.5|4373|4373|4372.5|0
1636118330000|2021-11-05 13:18:50|4373|4373|4373.5|4372.5|4373.5|4373|4373|4372.5|0
1636118340000|2021-11-05 13:19:00|4373|4372|4373|4372|4373.5|4372|4373|4372|0
1636118350000|2021-11-05 13:19:10|4373.5|4372.5|4373.5|4372.5|4373.5|4372.5|4373.5|4372.5|0
1636118360000|2021-11-05 13:19:20|4373||4373||4373||4373||0
1636118370000|2021-11-05 13:19:30||4372||4372||4372||4372|0
1636118380000|2021-11-05 13:19:40|4373.5|4372.5|4373|4372|4373.5|4373|4372.5|4372|0
1636118390000|2021-11-05 13:19:50|4372.5||4373||4373||4372.5||0
1636118400000|2021-11-05 13:20:00|4373.5|4372.5|4375|4374|4375|4374|4373.5|4372.5|0
1636118410000|2021-11-05 13:20:10|4374.5|4373.5|4373|4372|4374.5|4373.5|4373|4372|0
1636118420000|2021-11-05 13:20:20|4373.5|4372.5|4374|4373|4374|4373|4373.5|4372.5|0
1636118430000|2021-11-05 13:20:30|4373.5|4372.5|4373.5|4373|4373.5|4373|4373|4372|0
1636118450000|2021-11-05 13:20:50||4372.5||4372.5||4372.5||4372.5|0
1636118460000|2021-11-05 13:21:00|4373|4372|4372.5|4372|4373|4372|4372.5|4372|0
1636118470000|2021-11-05 13:21:10|4373|4371.5|4372.5|4371.5|4373|4372.5|4372.5|4371.5|0
1636118480000|2021-11-05 13:21:20|4373|4372|4373|4372|4373|4372|4373|4372|0
1636118490000|2021-11-05 13:21:30|4373.5|4372.5|4372|4371|4374|4373|4372|4371|0
1636118500000|2021-11-05 13:21:40|4372.5|4371.5|4372|4371|4372.5|4371.5|4372|4371|0
1636118520000|2021-11-05 13:22:00|4372.5|4370.5|4373|4372|4373|4372.5|4372.5|4370.5|0
1636118530000|2021-11-05 13:22:10|4372.5|4372.5|4373.5|4373|4373.5|4373|4372.5|4372.5|0
1636118540000|2021-11-05 13:22:20|4374|4373.5|4374.5|4373.5|4375|4373.5|4374|4373.5|0
1636118550000|2021-11-05 13:22:30|4374|4373|4374|4373.5|4374.5|4373.5|4374|4373|0
1636118560000|2021-11-05 13:22:40|4374.5|4373|4375|4374|4375|4374|4374.5|4373|0
1636118570000|2021-11-05 13:22:50|4374.5|4373.5|4374.5|4373.5|4374.5|4373.5|4374|4373|0
1636118580000|2021-11-05 13:23:00|4374|4373|4372.5|4372|4374|4373|4372.5|4372|0
1636118590000|2021-11-05 13:23:10|4373|4371.5|4372|4371|4373|4371.5|4372|4371|0
1636118600000|2021-11-05 13:23:20|4371.5|4370.5|4371|4370|4371.5|4370.5|4370.5|4370|0
1636118630000|2021-11-05 13:23:50||4370.5||4370||4370.5||4370|0
1636118640000|2021-11-05 13:24:00|4370.5|4370.5|4370.5|4369.5|4370.5|4370.5|4370.5|4369.5|0
1636118660000|2021-11-05 13:24:20|4370|4369|4370|4369|4370|4369.5|4370|4369|0
1636118670000|2021-11-05 13:24:30|4369.5|4368.5|4369|4368|4369.5|4368.5|4369|4368|0
1636118680000|2021-11-05 13:24:40|4369.5|4368.5|4369.5|4368.5|4369.5|4368.5|4369.5|4368.5|0
1636118690000|2021-11-05 13:24:50|4369||4369.5||4369.5||4369||0
1636118700000|2021-11-05 13:25:00|4369|4368|4368.5|4368|4369|4368|4368|4367|0
1636118710000|2021-11-05 13:25:10|4368|4367.5|4366|4365|4368|4367.5|4366|4365|0
1636118720000|2021-11-05 13:25:20|4366.5|4365.5|4367.5|4366.5|4368|4367.5|4366|4365.5|0
1636118730000|2021-11-05 13:25:30|4368|4367|4368|4367|4368.5|4367.5|4368|4367|0
1636118740000|2021-11-05 13:25:40|4367.5|4366.5|4367.5|4366.5|4368|4367.5|4367|4366.5|0
1636118750000|2021-11-05 13:25:50|4368||4367.5||4368||4367.5||0
1636118760000|2021-11-05 13:26:00|4367|4366|4366.5|4365.5|4367|4366|4366.5|4365.5|0
1636118770000|2021-11-05 13:26:10|4367|4366|4367|4365.5|4367|4366|4366.5|4365.5|0
1636118780000|2021-11-05 13:26:20|4366.5|4366|4365|4363.5|4366.5|4366|4364.5|4363.5|0
1636118790000|2021-11-05 13:26:30|4364.5|4364|4365|4364|4365|4364.5|4364.5|4363.5|0
1636118800000|2021-11-05 13:26:40|4365.5|4364.5|4365.5|4364.5|4365.5|4365|4365.5|4364.5|0
1636118810000|2021-11-05 13:26:50|4365|4364|4365.5|4364|4365.5|4364|4365|4364|0
1636118820000|2021-11-05 13:27:00||4364.5||4364.5||4365||4364.5|0
1636118830000|2021-11-05 13:27:10|4365|4364|4365.5|4364.5|4365.5|4365|4365|4364|0
1636118850000|2021-11-05 13:27:30|4365|4364|4365|4364|4365|4364|4365|4364|0
1636118860000|2021-11-05 13:27:40|4364.5|4363.5|4364.5|4364|4365|4364|4364.5|4363.5|0
1636118870000|2021-11-05 13:27:50|4364|4363.5|4363.5|4362.5|4364|4363.5|4363|4362|0
1636118880000|2021-11-05 13:28:00|4363|4363|4363.5|4363|4364|4363.5|4363|4363|0
1636118890000|2021-11-05 13:28:10|4363|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362|0
1636118910000|2021-11-05 13:28:30|4364|4363|4364|4363|4364|4363|4364|4363|0
1636118920000|2021-11-05 13:28:40|4363.5|4362.5|4363|4362.5|4363.5|4362.5|4363|4362.5|0
1636118930000|2021-11-05 13:28:50|4363.5||4363.5||4363.5||4363.5||0
1636118940000|2021-11-05 13:29:00|4363|4362|4363.5|4362.5|4363.5|4362.5|4362.5|4362|0
1636118950000|2021-11-05 13:29:10|4363|4362|4364|4363|4364|4363|4362.5|4362|0
1636118960000|2021-11-05 13:29:20|4363.5|4362.5|4364|4363|4364|4363|4363.5|4362.5|0
1636118970000|2021-11-05 13:29:30|4363.5|4362.5|4363.5|4362.5|4364|4362.5|4363.5|4362.5|0
1636118980000|2021-11-05 13:29:40|4363|4362|4362.5|4361.5|4363|4362|4362.5|4361.5|0
1636118990000|2021-11-05 13:29:50|4363|4362|4363|4362|4363.5|4362.5|4363|4361.5|0
1636119000000|2021-11-05 13:30:00|4363.5|4362.5|4363|4362.5|4365.5|4365|4363|4362.5|0
1636119010000|2021-11-05 13:30:10|4362.5|4362|4363|4361.5|4364|4363|4362|4361.5|0
1636119020000|2021-11-05 13:30:20|4362.5|4361|4363.5|4362.5|4363.5|4362.5|4362|4361|0
1636119030000|2021-11-05 13:30:30|4363|4362|4362|4360.5|4363|4362|4360.5|4360|0
1636119040000|2021-11-05 13:30:40|4361.5|4360|4356.5|4356|4361.5|4360|4356.5|4356|0
1636119050000|2021-11-05 13:30:50|4356|4355.5|4355|4354.5|4356|4355.5|4354.5|4353|0
1636119060000|2021-11-05 13:31:00|4355.5|4354|4358|4356.5|4358|4356.5|4353|4352|0
1636119070000|2021-11-05 13:31:10|4357.5|4356|4357|4356|4358|4357|4356.5|4355.5|0
1636119080000|2021-11-05 13:31:20|4356.5|4355.5|4356|4355|4357|4356|4355|4354.5|0
1636119090000|2021-11-05 13:31:30|4355.5|4354.5|4356|4355|4356|4355|4354.5|4354|0
1636119100000|2021-11-05 13:31:40|4355.5|4354.5|4356|4355|4356|4355|4354.5|4354|0
1636119110000|2021-11-05 13:31:50|4356.5|4355.5|4355.5|4355|4357|4356|4355.5|4355|0
1636119120000|2021-11-05 13:32:00|4355|4354.5|4353.5|4352|4355|4355|4353.5|4352|0
1636119130000|2021-11-05 13:32:10|4354|4352.5|4354.5|4354|4354.5|4354|4354|4352.5|0
1636119140000|2021-11-05 13:32:20|4355|4353.5|4354|4353.5|4355|4354|4354|4353|0
1636119150000|2021-11-05 13:32:30|4353.5|4353|4353|4352|4353.5|4353|4353|4351.5|0
1636119160000|2021-11-05 13:32:40|4352.5|4351.5|4352.5|4351.5|4353.5|4353|4352|4351|0
1636119170000|2021-11-05 13:32:50|4352|4352|4353|4352|4353|4352|4351.5|4351|0
1636119180000|2021-11-05 13:33:00|4352.5|4351.5|4352|4351|4353|4352|4352|4351|0
1636119190000|2021-11-05 13:33:10|4351.5|4350.5|4352|4351|4352.5|4351.5|4351|4350.5|0
1636119200000|2021-11-05 13:33:20|4352.5|4350.5|4356.5|4355.5|4356.5|4355.5|4352.5|4350.5|0
1636119210000|2021-11-05 13:33:30|4357|4356|4356.5|4355.5|4357.5|4356|4355.5|4354.5|0
1636119220000|2021-11-05 13:33:40|4356|4355|4356|4354.5|4356|4355|4355|4354.5|0
1636119230000|2021-11-05 13:33:50|4355.5|4355|4358|4357|4358.5|4357.5|4355.5|4355|0
1636119240000|2021-11-05 13:34:00|4357.5|4356.5|4357|4355.5|4357.5|4356.5|4356.5|4355.5|0
1636119250000|2021-11-05 13:34:10|4356.5|4356|4357.5|4356.5|4359|4358|4356.5|4355.5|0
1636119260000|2021-11-05 13:34:20|4358|4357|4359.5|4358.5|4360|4359|4358|4356.5|0
1636119270000|2021-11-05 13:34:30|4359|4358|4358.5|4357.5|4359.5|4358|4358|4357|0
1636119280000|2021-11-05 13:34:40|4359|4358|4358.5|4357.5|4360|4358.5|4358|4357.5|0
1636119290000|2021-11-05 13:34:50|4359|4358|4358.5|4357.5|4359.5|4358.5|4358.5|4357.5|0
1636119300000|2021-11-05 13:35:00|4358|4358|4358.5|4357|4358.5|4358|4358|4357|0
1636119310000|2021-11-05 13:35:10|4358|4356.5|4357|4356|4358|4357|4357|4356|0
1636119320000|2021-11-05 13:35:20|4356.5|4355.5|4358|4357|4358.5|4357.5|4356|4355|0
1636119330000|2021-11-05 13:35:30|4358.5|4357.5|4359.5|4358|4359.5|4359|4357.5|4357.5|0
1636119340000|2021-11-05 13:35:40|4360|4358.5|4357|4356|4360|4359|4357|4356|0
1636119350000|2021-11-05 13:35:50|4357.5|4356.5|4357.5|4356.5|4357.5|4357|4357.5|4356.5|0
1636119360000|2021-11-05 13:36:00|4357|4356|4357.5|4356.5|4358|4357|4357|4356|0
1636119370000|2021-11-05 13:36:10|4357|4356|4358|4356.5|4358|4357|4356.5|4356|0
1636119380000|2021-11-05 13:36:20|4357.5|4356|4356.5|4355|4357.5|4356|4355.5|4355|0
1636119390000|2021-11-05 13:36:30|4357|4355.5|4357.5|4356.5|4358.5|4357.5|4356.5|4355.5|0
1636119400000|2021-11-05 13:36:40|4358|4357|4358.5|4357.5|4358.5|4357.5|4357.5|4357|0
1636119410000|2021-11-05 13:36:50|4358|4357|4356.5|4356|4358|4357|4356.5|4356|0
1636119420000|2021-11-05 13:37:00|4357|4355.5|4354.5|4353.5|4357.5|4355.5|4353.5|4353|0
1636119430000|2021-11-05 13:37:10|4354|4354|4354|4353|4354.5|4354|4354|4352.5|0
1636119440000|2021-11-05 13:37:20|4354.5|4353.5|4355.5|4354.5|4355.5|4354.5|4354.5|4353.5|0
1636119450000|2021-11-05 13:37:30|4356|4355|4356|4354.5|4356.5|4355.5|4355.5|4354.5|0
1636119460000|2021-11-05 13:37:40|4355.5|4355|4355|4354|4356|4355|4355|4354|0
1636119470000|2021-11-05 13:37:50|4354.5|4353.5|4354.5|4353.5|4354.5|4353.5|4354|4353.5|0
1636119480000|2021-11-05 13:38:00|4354|4353|4353|4352|4354|4353|4352.5|4351.5|0
1636119490000|2021-11-05 13:38:10|4353.5|4352.5|4353|4352|4354|4353|4353|4352|0
1636119500000|2021-11-05 13:38:20|4352.5|4351.5|4352.5|4351.5|4353|4352|4352|4351.5|0
1636119510000|2021-11-05 13:38:30||4352||4351.5||4352||4351.5|0
1636119520000|2021-11-05 13:38:40|4353|4352|4353.5|4352|4354|4353|4353|4352|0
1636119530000|2021-11-05 13:38:50|4354|4352.5|4353.5|4352.5|4354|4353|4353|4352|0
1636119540000|2021-11-05 13:39:00|4353|4353|4352.5|4351.5|4353.5|4353|4352.5|4351.5|0
1636119550000|2021-11-05 13:39:10|4353|4352|4354|4353.5|4354|4353.5|4353|4352|0
1636119560000|2021-11-05 13:39:20|4354.5|4353|4353|4352|4355|4354|4352.5|4352|0
1636119570000|2021-11-05 13:39:30|4352.5|4351.5|4352|4351|4352.5|4351.5|4352|4351|0
1636119580000|2021-11-05 13:39:40|4352.5|4351.5|4352.5|4351.5|4352.5|4352|4352.5|4351.5|0
1636119590000|2021-11-05 13:39:50|4353|4352.5|4353.5|4352.5|4353.5|4352.5|4352.5|4351.5|0
1636119600000|2021-11-05 13:40:00|4354|4353|4354|4353|4355|4354|4354|4353|0
1636119610000|2021-11-05 13:40:10|4353.5|4352.5|4352.5|4352|4353.5|4352.5|4352.5|4351.5|0
1636119620000|2021-11-05 13:40:20|4353|4352.5|4354|4353|4354|4353.5|4353|4352|0
1636119630000|2021-11-05 13:40:30|4354.5|4353.5|4357.5|4356|4357.5|4356.5|4354.5|4353.5|0
1636119640000|2021-11-05 13:40:40|4357|4356.5|4356|4355|4357.5|4356.5|4356|4355|0
1636119650000|2021-11-05 13:40:50|4356.5|4355.5|4356|4355.5|4357.5|4356.5|4356|4355.5|0
1636119660000|2021-11-05 13:41:00|4356.5|4356|4358|4356.5|4358|4357|4356.5|4355.5|0
1636119670000|2021-11-05 13:41:10|4358.5|4357|4358|4357|4358.5|4358|4357.5|4356.5|0
1636119680000|2021-11-05 13:41:20|4357.5|4356.5|4357|4356|4358|4357|4357|4356|0
1636119690000|2021-11-05 13:41:30|4357.5|4356.5|4356.5|4355|4358|4357|4356.5|4355|0
1636119700000|2021-11-05 13:41:40|4356|4355.5|4357|4356|4357|4356|4355.5|4354.5|0
1636119710000|2021-11-05 13:41:50|4357.5|4356.5|4358|4356.5|4358.5|4357.5|4357.5|4356.5|0
1636119720000|2021-11-05 13:42:00|4357.5|4356|4357|4355.5|4357.5|4356.5|4356.5|4355.5|0
1636119730000|2021-11-05 13:42:10|4357.5|4356|4356.5|4355.5|4358|4357|4356.5|4355.5|0
1636119740000|2021-11-05 13:42:20|4357|4356|4357.5|4356.5|4358|4356.5|4357|4356|0
1636119750000|2021-11-05 13:42:30|4358|4356|4358.5|4357.5|4358.5|4358|4357.5|4356|0
1636119760000|2021-11-05 13:42:40|4358|4357|4358.5|4357.5|4358.5|4358|4357.5|4357|0
1636119770000|2021-11-05 13:42:50|4359|4358|4358|4357|4359|4358.5|4358|4357|0
1636119780000|2021-11-05 13:43:00|4357.5|4357.5|4357|4356.5|4357.5|4357.5|4357|4356.5|0
1636119790000|2021-11-05 13:43:10||4356||4356||4356||4356|0
1636119800000|2021-11-05 13:43:20|4357.5|4356.5|4356.5|4355.5|4358|4356.5|4355.5|4355|0
1636119810000|2021-11-05 13:43:30|4356|4355|4356.5|4355.5|4356.5|4355.5|4356|4355|0
1636119820000|2021-11-05 13:43:40|4356|4355|4356|4355|4356.5|4355.5|4355.5|4355|0
1636119830000|2021-11-05 13:43:50|4356.5|4355.5|4354.5|4353.5|4356.5|4355.5|4354.5|4353.5|0
1636119840000|2021-11-05 13:44:00|4355|4354|4356|4355|4356.5|4355.5|4354.5|4354|0
1636119850000|2021-11-05 13:44:10|4356.5|4355.5|4356|4355|4357|4355.5|4356|4355|0
1636119860000|2021-11-05 13:44:20|4356.5|4354.5|4357|4356|4357|4356|4356.5|4354.5|0
1636119870000|2021-11-05 13:44:30|4356.5|4355.5|4357.5|4356|4357.5|4356.5|4356.5|4355.5|0
1636119880000|2021-11-05 13:44:40|4357|4356.5|4357.5|4356|4358|4357|4356.5|4356|0
1636119890000|2021-11-05 13:44:50|4357|4356.5|4357|4356|4357.5|4356.5|4357|4356|0
1636119900000|2021-11-05 13:45:00|4356.5|4355.5|4355.5|4354.5|4356.5|4355.5|4355|4354|0
1636119910000|2021-11-05 13:45:10|4355|4354|4355.5|4354|4355.5|4354.5|4354.5|4353.5|0
1636119920000|2021-11-05 13:45:20|4356|4354.5|4357|4356|4357|4356|4356|4354|0
1636119930000|2021-11-05 13:45:30|4357.5|4356.5|4356.5|4355|4357.5|4356.5|4355.5|4354.5|0
1636119940000|2021-11-05 13:45:40|4356|4355.5|4355.5|4354.5|4356.5|4355.5|4355.5|4354.5|0
1636119950000|2021-11-05 13:45:50|4355|4354|4354|4353|4355|4354|4354|4353|0
1636119960000|2021-11-05 13:46:00|4353.5|4352.5|4353|4352|4354|4352.5|4353|4352|0
1636119970000|2021-11-05 13:46:10|4352.5|4351.5|4351|4350|4352.5|4351.5|4350.5|4349.5|0
1636119980000|2021-11-05 13:46:20|4350.5|4349.5|4349.5|4349|4350.5|4349.5|4349.5|4348|0
1636119990000|2021-11-05 13:46:30|4350|4348.5|4350.5|4349.5|4350.5|4349.5|4349.5|4348.5|0
1636120000000|2021-11-05 13:46:40|4351|4350|4351.5|4350|4351.5|4350.5|4351|4350|0
1636120010000|2021-11-05 13:46:50|4351|4350.5|4351.5|4350.5|4352|4351|4351|4350.5|0
1636120020000|2021-11-05 13:47:00|4352|4350|4352|4351.5|4352.5|4351.5|4351|4350|0
1636120030000|2021-11-05 13:47:10|4351.5|4351|4351.5|4350.5|4352.5|4351.5|4351.5|4350.5|0
1636120040000|2021-11-05 13:47:20|4352|4351|4353|4352|4353.5|4352.5|4352|4351|0
1636120050000|2021-11-05 13:47:30|4352.5|4351.5|4351.5|4350.5|4353|4351.5|4351.5|4350.5|0
1636120060000|2021-11-05 13:47:40|4352|4351|4352.5|4351|4352.5|4351.5|4351.5|4351|0
1636120070000|2021-11-05 13:47:50|4352|4350.5|4351.5|4350|4352|4350.5|4351|4350|0
1636120080000|2021-11-05 13:48:00|4351|4350.5|4351|4350|4351.5|4350.5|4350.5|4349.5|0
1636120090000|2021-11-05 13:48:10|4351.5|4350.5|4351|4350|4351.5|4350.5|4351|4350|0
1636120100000|2021-11-05 13:48:20|4350.5|4349.5|4351|4350|4351.5|4351|4350.5|4349.5|0
1636120110000|2021-11-05 13:48:30|4351.5|4350.5|4351.5|4350|4351.5|4351|4351|4350|0
1636120120000|2021-11-05 13:48:40|4352|4350.5|4351|4350|4352|4351|4350.5|4349.5|0
1636120130000|2021-11-05 13:48:50|4351.5|4350.5|4351.5|4350.5|4352|4351|4351.5|4350.5|0
1636120140000|2021-11-05 13:49:00|4351|4350|4351|4350|4351|4350|4350.5|4350|0
1636120150000|2021-11-05 13:49:10|4350.5|4349.5|4350|4349|4350.5|4349.5|4350|4349|0
1636120160000|2021-11-05 13:49:20|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|0
1636120170000|2021-11-05 13:49:30|4349|4348|4350|4349|4350|4349|4349|4348|0
1636120180000|2021-11-05 13:49:40|4350.5|4349.5|4353|4352|4353|4352|4350.5|4349.5|0
1636120190000|2021-11-05 13:49:50|4352.5|4351.5|4353|4352|4353|4352|4352|4351|0
1636120200000|2021-11-05 13:50:00|4352.5|4351.5|4355.5|4354.5|4355.5|4354.5|4352.5|4351.5|0
1636120210000|2021-11-05 13:50:10|4356|4355|4357|4355.5|4357|4356|4355.5|4355|0
1636120220000|2021-11-05 13:50:20|4356.5|4356|4356.5|4355.5|4356.5|4356|4356|4355.5|0
1636120230000|2021-11-05 13:50:30|4357|4356|4356.5|4355.5|4357|4356|4356|4355.5|0
1636120240000|2021-11-05 13:50:40|4356|4355|4356|4355.5|4356|4355.5|4356|4355|0
1636120250000|2021-11-05 13:50:50|4355.5|4355|4354.5|4354|4355.5|4355|4354.5|4353.5|0
1636120260000|2021-11-05 13:51:00|4355||4354.5||4355||4354.5||0
1636120270000|2021-11-05 13:51:10|4355|4353.5|4354|4353|4355|4353.5|4353|4352.5|0
1636120280000|2021-11-05 13:51:20|4354.5|4353.5|4354.5|4353|4354.5|4353.5|4354|4352.5|0
1636120290000|2021-11-05 13:51:30|4355|4353.5|4352.5|4351.5|4355|4354|4352.5|4351.5|0
1636120300000|2021-11-05 13:51:40|4352|4351|4351.5|4351|4352.5|4352|4351.5|4351|0
1636120310000|2021-11-05 13:51:50|4351|4350.5|4352|4351.5|4352|4351.5|4351|4350.5|0
1636120320000|2021-11-05 13:52:00|4352.5||4352.5||4352.5||4352||0
1636120330000|2021-11-05 13:52:10|4352|4351|4352|4351|4352.5|4351|4351|4350.5|0
1636120340000|2021-11-05 13:52:20|4352.5|4350.5|4351|4350|4352.5|4350.5|4351|4350|0
1636120350000|2021-11-05 13:52:30|4351.5|4349.5|4350|4349|4351.5|4349.5|4350|4349|0
1636120360000|2021-11-05 13:52:40|4350.5|4348.5|4350.5|4349.5|4350.5|4349.5|4350.5|4348.5|0
1636120370000|2021-11-05 13:52:50|4351|4350|4351|4350|4351.5|4350.5|4350.5|4350|0
1636120380000|2021-11-05 13:53:00|4351.5|4349.5|4350.5|4349.5|4351.5|4350|4350.5|4349.5|0
1636120390000|2021-11-05 13:53:10|4351|4350|4349|4348|4351|4350|4349|4348|0
1636120400000|2021-11-05 13:53:20|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348.5|0
1636120410000|2021-11-05 13:53:30|4349|4348|4348|4347|4349.5|4348|4348|4347|0
1636120420000|2021-11-05 13:53:40|4347.5|4347.5|4348.5|4347.5|4348.5|4347.5|4347.5|4347.5|0
1636120430000|2021-11-05 13:53:50|4348||4348.5||4348.5||4348||0
1636120440000|2021-11-05 13:54:00|4348|4347|4346|4345.5|4348|4347|4346|4345|0
1636120450000|2021-11-05 13:54:10|4346.5|4346|4347.5|4346.5|4347.5|4346.5|4346.5|4345.5|0
1636120460000|2021-11-05 13:54:20|4347|4346|4347|4346.5|4347.5|4346.5|4347|4345.5|0
1636120470000|2021-11-05 13:54:30|4346.5|4346|4347|4346|4347|4346|4346.5|4345.5|0
1636120480000|2021-11-05 13:54:40|4347.5|4346.5|4347.5|4346.5|4348|4347|4347|4346.5|0
1636120490000|2021-11-05 13:54:50|4347|4346|4347|4346|4347.5|4346.5|4346.5|4346|0
1636120500000|2021-11-05 13:55:00|4346.5|4345.5|4346|4345|4346.5|4345.5|4345.5|4344.5|0
1636120510000|2021-11-05 13:55:10|4345.5|4344.5|4344.5|4343.5|4345.5|4344.5|4344|4343|0
1636120520000|2021-11-05 13:55:20|4344|4344|4345.5|4344.5|4346|4345|4344|4344|0
1636120530000|2021-11-05 13:55:30|4345|4344|4345|4344|4345|4344|4345|4344|0
1636120540000|2021-11-05 13:55:40|4345.5|4344.5|4345.5|4344.5|4346|4345|4345.5|4344.5|0
1636120550000|2021-11-05 13:55:50|4345|4344|4344.5|4343.5|4345|4344|4344.5|4343.5|0
1636120560000|2021-11-05 13:56:00|4344|4343|4343|4342|4344|4343.5|4342.5|4342|0
1636120570000|2021-11-05 13:56:10|4342.5|4341.5|4342.5|4341.5|4343|4342|4342|4341|0
1636120580000|2021-11-05 13:56:20|4343|4342|4344|4343.5|4344.5|4343.5|4343|4342|0
1636120590000|2021-11-05 13:56:30|4344.5||4344.5||4344.5||4344||0
1636120600000|2021-11-05 13:56:40|4344|4343|4344.5|4344|4344.5|4344|4344|4343|0
1636120610000|2021-11-05 13:56:50|4344|4343.5|4344.5|4344|4344.5|4344|4344|4343|0
1636120620000|2021-11-05 13:57:00|4345|4344.5|4346|4345|4346|4345|4344.5|4343.5|0
1636120630000|2021-11-05 13:57:10|4345.5|4344.5|4346|4345|4346|4345|4345.5|4344.5|0
1636120640000|2021-11-05 13:57:20|4346.5|4345.5|4346.5|4345.5|4347|4345.5|4346.5|4345.5|0
1636120650000|2021-11-05 13:57:30|4346|4345|4346.5|4345.5|4347|4346|4345.5|4344.5|0
1636120660000|2021-11-05 13:57:40|4346|4345|4345|4344|4346|4345|4344.5|4344|0
1636120670000|2021-11-05 13:57:50|4344.5|4343.5|4345.5|4344.5|4345.5|4344.5|4344.5|4343.5|0
1636120680000|2021-11-05 13:58:00|4345|4344|4344.5|4343.5|4345|4344|4344|4343.5|0
1636120690000|2021-11-05 13:58:10|4345|4344|4346|4345|4346.5|4345.5|4345|4344|0
1636120700000|2021-11-05 13:58:20|4346.5||4346||4346.5||4346||0
1636120710000|2021-11-05 13:58:30|4346.5|4345.5|4346|4345|4347.5|4346.5|4346|4345|0
1636120720000|2021-11-05 13:58:40|4345.5|4344.5|4344.5|4343.5|4346|4345|4344.5|4343.5|0
1636120730000|2021-11-05 13:58:50|4345|4344|4344|4343|4345|4344.5|4344|4343|0
1636120740000|2021-11-05 13:59:00|4344.5|4343.5|4343.5|4342.5|4344.5|4343.5|4343.5|4342.5|0
1636120750000|2021-11-05 13:59:10|4343|4342|4342|4341.5|4343|4342|4342|4341.5|0
1636120760000|2021-11-05 13:59:20|4342.5|4341|4341.5|4340.5|4342.5|4341|4341.5|4340.5|0
1636120770000|2021-11-05 13:59:30|4341|4340|4342|4341|4342.5|4341.5|4341|4340|0
1636120790000|2021-11-05 13:59:50|4341.5|4340.5|4341|4340|4341.5|4340.5|4341|4340|0
1636120800000|2021-11-05 14:00:00|4340.5|4339.5|4339.5|4338.5|4340.5|4339.5|4338.5|4337.5|0
1636120810000|2021-11-05 14:00:10|4339|4339|4341|4339.5|4341|4339.5|4339|4338|0
1636120820000|2021-11-05 14:00:20|4341.5|4340|4341.5|4340.5|4343|4342|4341.5|4340|0
1636120830000|2021-11-05 14:00:30|4342|4341|4342.5|4341.5|4342.5|4341.5|4341.5|4340.5|0
1636120840000|2021-11-05 14:00:40|4343|4342|4343|4342.5|4343|4342.5|4343|4342|0
1636120850000|2021-11-05 14:00:50|4343.5|4342|4343.5|4342.5|4344|4343|4343|4342|0
1636120860000|2021-11-05 14:01:00|4344|4343|4346|4345|4346|4345|4344|4343|0
1636120870000|2021-11-05 14:01:10|4346.5|4345.5|4346.5|4345|4347|4346|4346|4345|0
1636120880000|2021-11-05 14:01:20|4347|4345.5|4346|4345|4348.5|4347.5|4346|4345|0
1636120890000|2021-11-05 14:01:30|4346.5|4345.5|4347|4346|4347|4346|4346.5|4345.5|0
1636120900000|2021-11-05 14:01:40|4347.5|4346.5|4348|4347|4348|4347|4347.5|4346.5|0
1636120910000|2021-11-05 14:01:50|4347.5|4346.5|4348|4347|4348.5|4347.5|4347.5|4346.5|0
1636120920000|2021-11-05 14:02:00|4347.5|4346.5|4346|4344.5|4347.5|4346.5|4345.5|4344.5|0
1636120930000|2021-11-05 14:02:10|4345.5|4345|4345|4344.5|4345.5|4345|4345|4344|0
1636120940000|2021-11-05 14:02:20|4345.5|4345|4346|4344.5|4346|4345|4345.5|4344.5|0
1636120950000|2021-11-05 14:02:30|4345.5|4344|4344.5|4344|4345.5|4344|4344.5|4344|0
1636120960000|2021-11-05 14:02:40|4345|4343.5|4343.5|4342.5|4345|4343.5|4343.5|4342.5|0
1636120970000|2021-11-05 14:02:50|4344|4343|4344.5|4343.5|4345|4344.5|4343.5|4343|0
1636120980000|2021-11-05 14:03:00|4344|4343|4343|4342|4344|4343|4343|4342|0
1636120990000|2021-11-05 14:03:10|4343.5|4342.5|4344.5|4343|4344.5|4343.5|4343.5|4342.5|0
1636121000000|2021-11-05 14:03:20|4344|4342.5|4343|4342|4344|4342.5|4343|4342|0
1636121010000|2021-11-05 14:03:30|4343.5|4342.5|4343|4342|4343.5|4343|4342.5|4341.5|0
1636121020000|2021-11-05 14:03:40|4343.5|4342.5|4343.5|4342.5|4343.5|4343|4343|4342.5|0
1636121030000|2021-11-05 14:03:50|4343|4342|4343|4342|4343.5|4342.5|4342.5|4341.5|0
1636121040000|2021-11-05 14:04:00|4343.5|4342.5|4345|4344|4345|4344|4343|4342.5|0
1636121050000|2021-11-05 14:04:10|4345.5|4344.5|4346.5|4345.5|4347|4346|4345.5|4344.5|0
1636121060000|2021-11-05 14:04:20|4346|4345|4346.5|4346|4347|4346|4346|4345|0
1636121070000|2021-11-05 14:04:30|4346|4345.5|4346|4345|4346.5|4346|4346|4345|0
1636121080000|2021-11-05 14:04:40|4345.5|4344.5|4347.5|4346.5|4347.5|4346.5|4345|4344|0
1636121090000|2021-11-05 14:04:50|4348|4347|4348|4347|4349|4348|4348|4347|0
1636121100000|2021-11-05 14:05:00|4348.5|4347.5|4349|4348|4349|4348.5|4348.5|4347.5|0
1636121110000|2021-11-05 14:05:10|4348.5|4347.5|4348|4347.5|4349|4348|4348|4347.5|0
1636121120000|2021-11-05 14:05:20|4347.5|4347|4348|4347|4348|4347.5|4347.5|4347|0
1636121130000|2021-11-05 14:05:30|4348.5|4347.5|4348.5|4347|4348.5|4347.5|4348.5|4347|0
1636121140000|2021-11-05 14:05:40|4348|4347.5|4348.5|4347|4348.5|4347.5|4347.5|4347|0
1636121150000|2021-11-05 14:05:50|4349|4347.5|4350|4349|4350|4349|4349|4347.5|0
1636121160000|2021-11-05 14:06:00|4349.5|4348.5|4346|4345|4349.5|4348.5|4346|4345|0
1636121170000|2021-11-05 14:06:10|4345.5|4345.5|4345.5|4345|4345.5|4345.5|4345.5|4344.5|0
1636121180000|2021-11-05 14:06:20|4346|4344.5|4345|4344|4346|4345|4345|4344|0
1636121190000|2021-11-05 14:06:30|4344.5|4344.5|4345.5|4344.5|4346|4345|4344.5|4344.5|0
1636121200000|2021-11-05 14:06:40|4345|4344|4344.5|4343.5|4345|4344|4344.5|4343.5|0
1636121210000|2021-11-05 14:06:50|4344|4343|4342.5|4341.5|4344|4343|4342.5|4341.5|0
1636121220000|2021-11-05 14:07:00|4342|4341|4341.5|4340.5|4342.5|4341|4341.5|4340.5|0
1636121230000|2021-11-05 14:07:10|4342|4341.5|4343|4342|4343|4342|4341.5|4341.5|0
1636121240000|2021-11-05 14:07:20|4342.5|4341.5|4342.5|4341.5|4343|4341.5|4342|4341.5|0
1636121250000|2021-11-05 14:07:30|4342|4341|4342|4341.5|4342|4341.5|4341.5|4341|0
1636121260000|2021-11-05 14:07:40|4341.5|4341|4342|4341.5|4342|4341.5|4341.5|4341|0
1636121270000|2021-11-05 14:07:50||4341||4341||4341||4341|0
1636121280000|2021-11-05 14:08:00|4342.5|4341.5|4341.5|4340.5|4343|4342|4341|4340|0
1636121290000|2021-11-05 14:08:10|4341|4340|4341|4340|4341|4340.5|4340.5|4339.5|0
1636121300000|2021-11-05 14:08:20|4340.5|4339.5|4340.5|4339.5|4340.5|4340|4340|4339.5|0
1636121310000|2021-11-05 14:08:30|4341|4340|4341.5|4340.5|4341.5|4341|4341|4340|0
1636121320000|2021-11-05 14:08:40|4342|4341|4342.5|4341.5|4343|4341.5|4342|4341|0
1636121340000|2021-11-05 14:09:00|4342|4341|4343|4342|4343.5|4342.5|4341|4340.5|0
1636121350000|2021-11-05 14:09:10|4342.5|4342.5|4343.5|4342.5|4344|4343|4342.5|4342.5|0
1636121360000|2021-11-05 14:09:20|4343|4342|4343|4341.5|4343|4342.5|4342.5|4341.5|0
1636121370000|2021-11-05 14:09:30|4343.5|4342|4343|4342|4344|4343.5|4343|4342|0
1636121380000|2021-11-05 14:09:40|4343.5|4341.5|4341.5|4340.5|4343.5|4341.5|4341.5|4340.5|0
1636121390000|2021-11-05 14:09:50|4341|4340|4340.5|4339.5|4341.5|4340|4340.5|4339|0
1636121400000|2021-11-05 14:10:00|4340|4339|4340|4339|4340.5|4339.5|4339|4338|0
1636121410000|2021-11-05 14:10:10|4340.5|4338.5|4341|4340|4341|4340.5|4340.5|4338.5|0
1636121420000|2021-11-05 14:10:20|4341.5|4340.5|4341.5|4341|4342.5|4341.5|4341.5|4340.5|0
1636121430000|2021-11-05 14:10:30|4342|4341.5|4340.5|4339.5|4343|4341.5|4340|4339|0
1636121440000|2021-11-05 14:10:40|4340|4339|4339.5|4338|4340|4339.5|4338.5|4337.5|0
1636121450000|2021-11-05 14:10:50|4340|4338.5|4340|4339|4340|4339|4339.5|4338.5|0
1636121460000|2021-11-05 14:11:00|4340.5|4339.5|4341|4340|4341|4340|4340.5|4339.5|0
1636121480000|2021-11-05 14:11:20|4340.5|4340.5|4342|4341|4342.5|4341.5|4340.5|4340.5|0
1636121490000|2021-11-05 14:11:30|4341.5|4340.5|4341.5|4341|4342|4341|4341.5|4340.5|0
1636121500000|2021-11-05 14:11:40|4341|4340.5|4339.5|4338.5|4341|4340.5|4339|4338|0
1636121510000|2021-11-05 14:11:50|4339|4338|4339|4338|4339.5|4338|4339|4338|0
1636121520000|2021-11-05 14:12:00|4338.5|4337.5|4337.5|4337|4338.5|4338|4337.5|4337|0
1636121530000|2021-11-05 14:12:10|4338|4336.5|4338.5|4337.5|4338.5|4337.5|4338|4336|0
1636121540000|2021-11-05 14:12:20|4338|4338|4339.5|4338|4339.5|4338.5|4338|4338|0
1636121550000|2021-11-05 14:12:30|4339|4337.5|4339|4337.5|4339|4338|4338.5|4337.5|0
1636121560000|2021-11-05 14:12:40|4339.5|4338|4341|4339.5|4341|4340|4339.5|4338|0
1636121570000|2021-11-05 14:12:50|4340.5|4340|4340|4338.5|4341|4340|4339.5|4338.5|0
1636121580000|2021-11-05 14:13:00|4339.5|4339|4339.5|4338|4340|4339|4339|4338|0
1636121590000|2021-11-05 14:13:10|4340|4338.5|4340.5|4339.5|4341|4339.5|4339.5|4338|0
1636121600000|2021-11-05 14:13:20|4340|4339|4339.5|4338.5|4340.5|4339|4339|4338|0
1636121610000|2021-11-05 14:13:30|4340|4339|4340|4339|4340.5|4339.5|4340|4339|0
1636121620000|2021-11-05 14:13:40|4340.5|4338.5|4339.5|4339|4340.5|4339|4339|4338|0
1636121630000|2021-11-05 14:13:50|4339|4338.5|4338|4336.5|4339|4338.5|4338|4336.5|0
1636121640000|2021-11-05 14:14:00|4338.5|4337|4338|4336.5|4338.5|4337.5|4337|4336.5|0
1636121650000|2021-11-05 14:14:10|4337.5|4337|4339.5|4338.5|4339.5|4338.5|4337|4336.5|0
1636121660000|2021-11-05 14:14:20|4339|4338|4339.5|4338|4339.5|4338|4339|4338|0
1636121670000|2021-11-05 14:14:30|4339|4338.5|4339.5|4338.5|4339.5|4339|4339|4338|0
1636121680000|2021-11-05 14:14:40|4340|4339|4340.5|4339.5|4340.5|4340|4340|4339|0
1636121690000|2021-11-05 14:14:50|4340|4339|4338.5|4337.5|4340|4339|4338|4337.5|0
1636121700000|2021-11-05 14:15:00|4338|4337|4337.5|4336.5|4338.5|4337.5|4337.5|4336|0
1636121710000|2021-11-05 14:15:10|4338|4337|4339|4338|4339|4338|4338|4337|0
1636121720000|2021-11-05 14:15:20|4339.5|4338.5|4341|4339.5|4341.5|4340.5|4339.5|4338|0
1636121730000|2021-11-05 14:15:30|4340.5|4340|4339.5|4338.5|4340.5|4340|4339.5|4338.5|0
1636121740000|2021-11-05 14:15:40|4340|4339|4340|4338.5|4340|4339|4340|4338.5|0
1636121750000|2021-11-05 14:15:50|4339.5|4338|4339.5|4338.5|4340|4339|4338.5|4337|0
1636121760000|2021-11-05 14:16:00|4339|4339|4339.5|4338.5|4340|4339|4339|4338.5|0
1636121770000|2021-11-05 14:16:10|4339|4338|4339|4338|4339|4338|4338|4337|0
1636121780000|2021-11-05 14:16:20|4338.5|4337.5|4337|4336|4338.5|4337.5|4337|4336|0
1636121790000|2021-11-05 14:16:30|4337.5|4336.5|4337.5|4337|4338|4337|4336.5|4336|0
1636121800000|2021-11-05 14:16:40|4338|4337.5|4338.5|4338|4338.5|4338|4338|4337|0
1636121810000|2021-11-05 14:16:50|4339|4337.5|4338.5|4337.5|4339|4337.5|4338.5|4337.5|0
1636121820000|2021-11-05 14:17:00|4338|4337|4336.5|4335.5|4338|4337|4336.5|4335.5|0
1636121830000|2021-11-05 14:17:10|4337|4336|4337|4335.5|4337|4336.5|4336.5|4335.5|0
1636121840000|2021-11-05 14:17:20|4336.5|4336|4335.5|4334.5|4338|4337|4335.5|4334.5|0
1636121850000|2021-11-05 14:17:30|4336|4335|4335|4334|4336|4335|4335|4334|0
1636121860000|2021-11-05 14:17:40|4335.5|4334.5|4336.5|4335.5|4336.5|4335.5|4335.5|4334.5|0
1636121870000|2021-11-05 14:17:50|4336|4335|4336.5|4335.5|4337|4336|4335.5|4334.5|0
1636121880000|2021-11-05 14:18:00|4337|4336|4337.5|4336.5|4338|4337|4336.5|4336|0
1636121890000|2021-11-05 14:18:10|4338|4337|4337.5|4336.5|4338|4337|4337|4336.5|0
1636121900000|2021-11-05 14:18:20|4337|4336|4337.5|4336|4337.5|4336|4337|4336|0
1636121910000|2021-11-05 14:18:30|4337|4336.5|4336.5|4335.5|4338|4337|4336.5|4335.5|0
1636121920000|2021-11-05 14:18:40|4337|4336|4337|4335.5|4337|4336.5|4336.5|4335.5|0
1636121930000|2021-11-05 14:18:50|4336.5|4336|4336|4334.5|4337|4336|4336|4334.5|0
1636121940000|2021-11-05 14:19:00|4335.5|4335|4336.5|4335.5|4337|4336|4335.5|4334|0
1636121950000|2021-11-05 14:19:10|4337|4335|4336.5|4335|4337|4335.5|4335.5|4335|0
1636121960000|2021-11-05 14:19:20|4336|4334.5|4334|4333|4336|4335|4334|4333|0
1636121970000|2021-11-05 14:19:30|4334.5|4333.5|4335|4333.5|4335|4334.5|4334.5|4333.5|0
1636121980000|2021-11-05 14:19:40||4334||4333.5||4334||4333.5|0
1636121990000|2021-11-05 14:19:50|4335.5|4334|4335|4334|4335.5|4335|4334.5|4333.5|0
1636122000000|2021-11-05 14:20:00|4335.5|4333.5|4335.5|4334.5|4336|4335|4335|4333.5|0
1636122010000|2021-11-05 14:20:10|4336|4335|4336.5|4335.5|4336.5|4335.5|4335.5|4335|0
1636122020000|2021-11-05 14:20:20|4337|4336|4337|4335.5|4337|4336|4337|4335.5|0
1636122030000|2021-11-05 14:20:30|4336.5|4336|4336.5|4335.5|4337|4336|4336|4335.5|0
1636122040000|2021-11-05 14:20:40|4336|4335|4336|4335|4336|4335|4335|4334|0
1636122050000|2021-11-05 14:20:50|4336.5|4335.5|4337|4335.5|4337|4335.5|4336.5|4335.5|0
1636122060000|2021-11-05 14:21:00|4336.5|4335|4335.5|4334.5|4336.5|4335|4335|4334|0
1636122070000|2021-11-05 14:21:10|4335|4334|4335.5|4334.5|4336.5|4336|4334.5|4333.5|0
1636122080000|2021-11-05 14:21:20|4336|4335|4335.5|4334.5|4336|4335|4335.5|4334.5|0
1636122090000|2021-11-05 14:21:30|4336|4335|4336|4334.5|4336|4335|4336|4334.5|0
1636122100000|2021-11-05 14:21:40|4335.5|4335|4336|4334.5|4336|4335|4335|4334.5|0
1636122110000|2021-11-05 14:21:50||4335||4335||4335||4335|0
1636122120000|2021-11-05 14:22:00|4336.5|4335.5|4336|4335|4337|4336|4335.5|4335|0
1636122130000|2021-11-05 14:22:10|4336.5|4335.5|4335.5|4335|4336.5|4335.5|4335|4334.5|0
1636122140000|2021-11-05 14:22:20|4336|4334.5|4335.5|4335|4336|4335|4335|4334|0
1636122150000|2021-11-05 14:22:30|4336|4335.5|4335|4334|4336.5|4335.5|4335|4333.5|0
1636122160000|2021-11-05 14:22:40|4335.5|4333.5|4335.5|4334.5|4335.5|4334.5|4334.5|4333.5|0
1636122170000|2021-11-05 14:22:50|4336|4335|4335|4334|4336|4335|4335|4334|0
1636122180000|2021-11-05 14:23:00|4334.5|4334.5|4334|4333.5|4335|4334.5|4333.5|4333|0
1636122190000|2021-11-05 14:23:10|4334.5|4334|4334|4333|4335|4334|4333.5|4333|0
1636122200000|2021-11-05 14:23:20|4334.5|4333.5|4334|4332.5|4334.5|4333.5|4334|4332.5|0
1636122210000|2021-11-05 14:23:30|4334.5|4333|4334|4333|4334.5|4333|4334|4333|0
1636122220000|2021-11-05 14:23:40|4334.5||4334||4334.5||4334||0
1636122230000|2021-11-05 14:23:50|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4333|4332.5|0
1636122240000|2021-11-05 14:24:00|4333|4332|4333.5|4332.5|4333.5|4332.5|4332.5|4332|0
1636122250000|2021-11-05 14:24:10|4333|4332|4335.5|4334.5|4335.5|4335|4333|4332|0
1636122260000|2021-11-05 14:24:20|4335|4334|4336|4334.5|4336|4335|4334.5|4334|0
1636122270000|2021-11-05 14:24:30|4335.5|4335|4336|4335|4336|4335.5|4335.5|4335|0
1636122280000|2021-11-05 14:24:40|4336.5|4335.5|4335|4334|4336.5|4335.5|4334.5|4333.5|0
1636122290000|2021-11-05 14:24:50|4335.5|4334.5|4335.5|4334.5|4336.5|4335.5|4335|4334.5|0
1636122300000|2021-11-05 14:25:00|4335|4334|4335|4334|4335|4334|4334|4333|0
1636122310000|2021-11-05 14:25:10|4334.5|4333.5|4335.5|4334.5|4335.5|4334.5|4334|4333|0
1636122320000|2021-11-05 14:25:20|4336|4335|4336|4335|4336.5|4335.5|4335.5|4335|0
1636122330000|2021-11-05 14:25:30|4336.5|4335.5|4337.5|4336.5|4337.5|4336.5|4336.5|4335.5|0
1636122340000|2021-11-05 14:25:40|4337|4336|4336.5|4335.5|4337|4336|4336.5|4335.5|0
1636122350000|2021-11-05 14:25:50|4335.5|4335|4335|4334|4335.5|4335|4334.5|4334|0
1636122360000|2021-11-05 14:26:00|4334.5|4333.5|4334.5|4334|4335|4334|4334|4333|0
1636122370000|2021-11-05 14:26:10|4335|4333.5|4334.5|4334|4335|4334|4334.5|4333.5|0
1636122380000|2021-11-05 14:26:20|4335|4334.5|4334.5|4333.5|4335|4334.5|4334.5|4333.5|0
1636122390000|2021-11-05 14:26:30|4335|4334|4337|4336|4337|4336|4334|4333.5|0
1636122410000|2021-11-05 14:26:50|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336|4335.5|0
1636122420000|2021-11-05 14:27:00|4336|4335|4335|4334.5|4336|4335|4335|4334|0
1636122430000|2021-11-05 14:27:10|4335.5|4335|4334.5|4333.5|4335.5|4335|4334.5|4333.5|0
1636122450000|2021-11-05 14:27:30|4334|4333|4334|4332.5|4334|4333|4334|4332.5|0
1636122460000|2021-11-05 14:27:40|4333.5|4332|4333|4332|4334|4333|4333|4332|0
1636122470000|2021-11-05 14:27:50||4331.5||4332||4332||4331.5|0
1636122480000|2021-11-05 14:28:00|4332.5|4331.5|4333|4332|4333|4332|4332|4331|0
1636122490000|2021-11-05 14:28:10|4333.5|4332.5|4332.5|4331.5|4334|4333|4332.5|4331.5|0
1636122500000|2021-11-05 14:28:20|4332|4331|4332.5|4331|4332.5|4331.5|4332|4330.5|0
1636122510000|2021-11-05 14:28:30|4333|4331.5|4333|4332|4333|4332|4332.5|4331.5|0
1636122520000|2021-11-05 14:28:40|4333.5|4332.5|4333.5|4332.5|4334.5|4333.5|4333.5|4332.5|0
1636122530000|2021-11-05 14:28:50|4334|4333|4334|4333|4334|4333.5|4334|4333|0
1636122540000|2021-11-05 14:29:00|4333.5|4332.5|4333|4332|4333.5|4333|4333|4332|0
1636122550000|2021-11-05 14:29:10|4333.5|4331.5|4333|4332|4333.5|4333|4332.5|4331.5|0
1636122560000|2021-11-05 14:29:20|4332.5|4332.5|4333|4332|4333.5|4332.5|4332.5|4332|0
1636122580000|2021-11-05 14:29:40|4333.5|4332.5|4334|4333|4334|4333|4333.5|4332.5|0
1636122590000|2021-11-05 14:29:50|4334.5|4333.5|4334|4333|4334.5|4333.5|4333.5|4333|0
1636122600000|2021-11-05 14:30:00|4334.5|4333.5|4334|4333|4334.5|4333.5|4333.5|4333|0
1636122610000|2021-11-05 14:30:10|4333.5|4333.5|4334|4333.5|4334|4333.5|4333.5|4333.5|0
1636122620000|2021-11-05 14:30:20|4334.5|4334|4333.5|4333|4334.5|4334|4333.5|4333|0
1636122630000|2021-11-05 14:30:30|4334|4332.5|4333.5|4333|4334|4333|4333.5|4332|0
1636122640000|2021-11-05 14:30:40||4332.5||4333||4333||4332|0
1636122650000|2021-11-05 14:30:50|4333|4332.5|4331.5|4331|4333|4333|4331.5|4330.5|0
1636122660000|2021-11-05 14:31:00|4331|4330.5|4329.5|4329|4331|4330.5|4329.5|4329|0
1636122670000|2021-11-05 14:31:10|4330|4328.5|4330|4329|4330|4329|4329.5|4328.5|0
1636122680000|2021-11-05 14:31:20|4329.5|4329.5|4329.5|4328.5|4330.5|4329.5|4329.5|4328.5|0
1636122690000|2021-11-05 14:31:30|4330|4329|4329|4328|4330|4329.5|4328.5|4328|0
1636122700000|2021-11-05 14:31:40|4328.5|4327.5|4329.5|4328.5|4329.5|4328.5|4328|4327.5|0
1636122710000|2021-11-05 14:31:50|4330|4329.5|4330.5|4329.5|4330.5|4329.5|4330|4329|0
1636122720000|2021-11-05 14:32:00|4331|4330|4329|4328|4331.5|4331|4329|4328|0
1636122730000|2021-11-05 14:32:10|4328.5|4327.5|4328|4327|4328.5|4327.5|4327.5|4327|0
1636122740000|2021-11-05 14:32:20|4327.5|4326.5|4327.5|4326.5|4328|4327|4327.5|4326.5|0
1636122750000|2021-11-05 14:32:30|4328|4327|4329|4328|4329.5|4328.5|4328|4327|0
1636122760000|2021-11-05 14:32:40|4328.5|4327.5|4328|4327.5|4328.5|4327.5|4327.5|4327|0
1636122770000|2021-11-05 14:32:50|4328.5|4328|4329.5|4328.5|4329.5|4328.5|4328|4327.5|0
1636122780000|2021-11-05 14:33:00|4329|4328|4327.5|4326.5|4329|4328.5|4327.5|4326.5|0
1636122790000|2021-11-05 14:33:10|4328|4327.5|4329.5|4328.5|4329.5|4328.5|4328|4327|0
1636122800000|2021-11-05 14:33:20|4329|4328|4328.5|4327.5|4329|4328|4328.5|4327.5|0
1636122810000|2021-11-05 14:33:30|4328|4327|4328|4327|4328|4327|4327.5|4326.5|0
1636122820000|2021-11-05 14:33:40|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|0
1636122830000|2021-11-05 14:33:50|4329|4328|4331.5|4330.5|4332|4331|4329|4328|0
1636122840000|2021-11-05 14:34:00|4332|4331|4332.5|4332|4333|4332|4331|4330.5|0
1636122850000|2021-11-05 14:34:10|4333|4332.5|4333.5|4332.5|4333.5|4332.5|4333|4332|0
1636122860000|2021-11-05 14:34:20|4333|4332|4333|4332|4333.5|4332.5|4333|4332|0
1636122870000|2021-11-05 14:34:30|4332.5|4331.5|4332|4331|4332.5|4331.5|4331.5|4331|0
1636122880000|2021-11-05 14:34:40|4332.5|4331.5|4332|4331|4332.5|4332|4332|4331|0
1636122890000|2021-11-05 14:34:50|4331.5|4330.5|4331.5|4330.5|4331.5|4330.5|4331.5|4330.5|0
1636122900000|2021-11-05 14:35:00|4331|4330|4331.5|4330.5|4331.5|4331|4330.5|4329.5|0
1636122910000|2021-11-05 14:35:10|4331|4330|4330.5|4329.5|4331.5|4330.5|4330.5|4329.5|0
1636122920000|2021-11-05 14:35:20|4330|4329|4329|4328|4330|4329.5|4328.5|4328|0
1636122930000|2021-11-05 14:35:30|4329.5|4328.5|4329|4328.5|4329.5|4328.5|4329|4328|0
1636122940000|2021-11-05 14:35:40|4329.5|4328|4328|4327|4329.5|4328|4328|4327|0
1636122950000|2021-11-05 14:35:50|4328.5|4327.5|4329|4328|4329|4328|4328|4327|0
1636122960000|2021-11-05 14:36:00|4328.5|4327.5|4327|4326|4328.5|4327.5|4326.5|4326|0
1636122970000|2021-11-05 14:36:10|4327.5|4326.5|4329|4328|4329|4328|4327.5|4326.5|0
1636122980000|2021-11-05 14:36:20|4328.5|4327.5|4327.5|4327|4328.5|4327.5|4327|4326.5|0
1636122990000|2021-11-05 14:36:30|4328|4327.5|4328.5|4327.5|4329|4328|4328|4327.5|0
1636123000000|2021-11-05 14:36:40|4328|4327|4326.5|4325.5|4328.5|4328|4326.5|4325.5|0
1636123010000|2021-11-05 14:36:50|4326|4325|4327|4326|4327|4326.5|4325.5|4324.5|0
1636123020000|2021-11-05 14:37:00|4326.5|4325.5|4326.5|4326|4327|4326|4326.5|4325.5|0
1636123030000|2021-11-05 14:37:10|4327|4326.5|4327.5|4326.5|4328|4326.5|4327|4326.5|0
1636123040000|2021-11-05 14:37:20|4327|4327|4327.5|4327|4327.5|4327|4327|4327|0
1636123050000|2021-11-05 14:37:30|4327|4326.5|4327|4326|4327|4326.5|4327|4326|0
1636123060000|2021-11-05 14:37:40|4326.5|4326.5|4327|4326.5|4327|4326.5|4326.5|4326|0
1636123070000|2021-11-05 14:37:50|4327.5|4326|4327|4326.5|4327.5|4326.5|4327|4326|0
1636123080000|2021-11-05 14:38:00|4327.5|4327|4327.5|4326.5|4328.5|4327.5|4327|4326.5|0
1636123090000|2021-11-05 14:38:10|4328|4327|4327|4326.5|4328|4327|4327|4326|0
1636123100000|2021-11-05 14:38:20|4326.5|4326|4326.5|4325.5|4326.5|4326|4326|4325.5|0
1636123110000|2021-11-05 14:38:30||4325||4325.5||4325.5||4325|0
1636123120000|2021-11-05 14:38:40|4326|4325|4325.5|4324.5|4326|4325|4325.5|4324.5|0
1636123130000|2021-11-05 14:38:50|4325|4324|4324.5|4323.5|4325|4324|4323.5|4322.5|0
1636123140000|2021-11-05 14:39:00|4324|4323|4323|4322|4324.5|4323.5|4323|4322|0
1636123150000|2021-11-05 14:39:10|4323.5|4322.5|4323|4322.5|4323.5|4322.5|4323|4322.5|0
1636123160000|2021-11-05 14:39:20|4323.5|4322|4322.5|4321.5|4323.5|4322.5|4322|4321.5|0
1636123170000|2021-11-05 14:39:30|4323|4322|4323|4322|4323|4322|4322.5|4322|0
1636123180000|2021-11-05 14:39:40|4322.5|4321.5|4322|4321|4323|4322|4322|4321|0
1636123200000|2021-11-05 14:40:00|4321.5|4320.5|4322.5|4321.5|4322.5|4321.5|4321.5|4320.5|0
1636123220000|2021-11-05 14:40:20|4322|4322|4321|4320|4322.5|4322|4321|4320|0
1636123230000|2021-11-05 14:40:30|4321.5|4320.5|4322|4321|4322|4321.5|4321|4320|0
1636123240000|2021-11-05 14:40:40|4322.5|4321.5|4323|4322.5|4323|4322.5|4322.5|4321.5|0
1636123250000|2021-11-05 14:40:50|4323.5|4323|4324.5|4323|4325|4324|4323.5|4322.5|0
1636123260000|2021-11-05 14:41:00|4324|4323.5|4324.5|4323.5|4325|4324.5|4323.5|4323|0
1636123270000|2021-11-05 14:41:10|4324|4323|4323.5|4323|4324|4323.5|4323.5|4322.5|0
1636123280000|2021-11-05 14:41:20|4323|4322.5|4323|4322|4323.5|4323|4323|4322|0
1636123290000|2021-11-05 14:41:30|4322.5|4322.5|4323|4321.5|4323|4322.5|4322.5|4321.5|0
1636123300000|2021-11-05 14:41:40|4322.5|4322|4323|4322|4323|4322.5|4322.5|4322|0
1636123310000|2021-11-05 14:41:50|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|4323|4322.5|0
1636123320000|2021-11-05 14:42:00|4324|4323|4325|4324.5|4325|4324.5|4324|4322.5|0
1636123330000|2021-11-05 14:42:10|4324.5|4324|4324|4323.5|4324.5|4324|4324|4323|0
1636123340000|2021-11-05 14:42:20|4323.5|4323|4324|4323|4324|4323|4323|4322.5|0
1636123350000|2021-11-05 14:42:30|4323.5|4323.5|4324|4323.5|4324|4323.5|4323.5|4323.5|0
1636123360000|2021-11-05 14:42:40|4324.5|4324|4324.5|4324|4325.5|4324.5|4324.5|4324|0
1636123370000|2021-11-05 14:42:50|4324|4323.5|4323.5|4323|4324.5|4323.5|4323|4322.5|0
1636123380000|2021-11-05 14:43:00|4324|4323.5|4325.5|4324.5|4325.5|4324.5|4323.5|4323.5|0
1636123390000|2021-11-05 14:43:10|4325|4324|4324.5|4323.5|4325|4324|4324|4323.5|0
1636123400000|2021-11-05 14:43:20|4325|4324|4325|4324.5|4325.5|4325|4325|4324|0
1636123410000|2021-11-05 14:43:30|4325.5|4324|4325.5|4324.5|4325.5|4324.5|4325|4324|0
1636123420000|2021-11-05 14:43:40|4326|4325|4326.5|4325.5|4327|4326|4326|4325|0
1636123430000|2021-11-05 14:43:50|4327|4326|4327|4326|4327|4326|4327|4326|0
1636123440000|2021-11-05 14:44:00|4327.5|4326.5|4327|4326.5|4327.5|4326.5|4326.5|4326|0
1636123450000|2021-11-05 14:44:10|4327.5|4327|4327.5|4326.5|4327.5|4327|4327.5|4326.5|0
1636123460000|2021-11-05 14:44:20|4328|4327|4327.5|4326.5|4328.5|4327.5|4327.5|4326.5|0
1636123470000|2021-11-05 14:44:30|4328|4327|4329|4328|4329|4328|4328|4327|0
1636123480000|2021-11-05 14:44:40|4328.5|4327.5|4328|4327|4329|4328.5|4328|4327|0
1636123490000|2021-11-05 14:44:50|4327.5|4327.5|4329|4328.5|4330|4329|4327.5|4327.5|0
1636123500000|2021-11-05 14:45:00|4329.5|4329|4329.5|4329|4330|4329|4329.5|4329|0
1636123510000|2021-11-05 14:45:10|4330|4329.5|4330|4329|4330|4329.5|4330|4329|0
1636123520000|2021-11-05 14:45:20|4329.5|4329.5|4330|4329.5|4330|4329.5|4329.5|4329.5|0
1636123530000|2021-11-05 14:45:30|4330.5|4330|4331|4330|4331.5|4330.5|4330.5|4330|0
1636123540000|2021-11-05 14:45:40|4331.5|4330.5|4332|4331|4332.5|4331.5|4331.5|4330.5|0
1636123550000|2021-11-05 14:45:50|4331.5||4331.5||4331.5||4331.5||0
1636123560000|2021-11-05 14:46:00|4332||4332||4332||4331.5||0
1636123570000|2021-11-05 14:46:10|4331|4330.5|4331.5|4330.5|4331.5|4330.5|4331|4330.5|0
1636123580000|2021-11-05 14:46:20|4331|4330|4331|4330.5|4331|4330.5|4330.5|4330|0
1636123590000|2021-11-05 14:46:30|4331.5|4331|4332|4331.5|4332.5|4331.5|4331.5|4331|0
1636123600000|2021-11-05 14:46:40|4331.5|4331|4330.5|4329.5|4331.5|4331|4330|4329.5|0
1636123610000|2021-11-05 14:46:50|4330|4330|4331|4330|4331|4330.5|4330|4330|0
1636123620000|2021-11-05 14:47:00|4331.5|4330.5|4332|4331|4332|4331|4331.5|4330.5|0
1636123630000|2021-11-05 14:47:10|4331.5|4330.5|4331|4329.5|4331.5|4331|4330.5|4329.5|0
1636123640000|2021-11-05 14:47:20|4330.5|4330|4331|4330|4331|4330|4330.5|4330|0
1636123650000|2021-11-05 14:47:30|4331.5|4330.5|4331|4330.5|4332|4331.5|4331|4330.5|0
1636123660000|2021-11-05 14:47:40|4331.5|4331|4331.5|4331|4332|4331|4331|4330.5|0
1636123670000|2021-11-05 14:47:50|4332|4331.5|4332|4331.5|4332|4331.5|4332|4331.5|0
1636123680000|2021-11-05 14:48:00|4332.5|4332|4331.5|4331|4333.5|4332.5|4331.5|4331|0
1636123690000|2021-11-05 14:48:10|4331|4330.5|4331.5|4330.5|4331.5|4331|4331|4330|0
1636123700000|2021-11-05 14:48:20|4331|4330|4332.5|4331.5|4332.5|4332|4331|4330|0
1636123710000|2021-11-05 14:48:30|4333|4332|4334|4333|4334.5|4333.5|4332.5|4332|0
1636123720000|2021-11-05 14:48:40|4334.5|4333.5|4335|4334|4335.5|4334.5|4334|4333|0
1636123730000|2021-11-05 14:48:50|4334.5|4333.5|4336|4335|4336|4335|4334|4333|0
1636123740000|2021-11-05 14:49:00|4335.5||4335.5||4336||4335.5||0
1636123750000|2021-11-05 14:49:10|4335|4334.5|4336|4335|4336|4335.5|4335|4334|0
1636123760000|2021-11-05 14:49:20|4335.5|4334.5|4336|4335|4336|4335.5|4335.5|4334.5|0
1636123770000|2021-11-05 14:49:30|4336.5|4335.5|4337|4336|4337|4336|4336.5|4335.5|0
1636123780000|2021-11-05 14:49:40|4337.5|4336.5|4337.5|4336|4337.5|4336.5|4337|4336|0
1636123790000|2021-11-05 14:49:50|4338|4336.5|4338|4337.5|4338|4337.5|4338|4336.5|0
1636123800000|2021-11-05 14:50:00|4338.5|4337|4336|4335|4338.5|4338|4335.5|4334.5|0
1636123810000|2021-11-05 14:50:10|4335.5|4334.5|4336|4334.5|4336|4335|4335.5|4334.5|0
1636123820000|2021-11-05 14:50:20|4335.5|4335|4336.5|4335.5|4337|4336|4335.5|4335|0
1636123840000|2021-11-05 14:50:40|4336|4335|4337.5|4336.5|4337.5|4337|4335.5|4334.5|0
1636123850000|2021-11-05 14:50:50|4337|4336|4336|4335.5|4337|4336|4336|4335.5|0
1636123860000|2021-11-05 14:51:00|4336.5|4336|4336|4335.5|4336.5|4336|4336|4335|0
1636123870000|2021-11-05 14:51:10||4335||4335||4335||4335|0
1636123880000|2021-11-05 14:51:20|4336.5|4335.5|4336.5|4335.5|4336.5|4336|4336|4335.5|0
1636123890000|2021-11-05 14:51:30|4336|4335|4335.5|4335|4336|4335.5|4335.5|4335|0
1636123900000|2021-11-05 14:51:40|4335|4334.5|4334.5|4333.5|4335|4334.5|4334.5|4333.5|0
1636123910000|2021-11-05 14:51:50|4334|4334|4334|4333|4335|4334|4334|4333|0
1636123920000|2021-11-05 14:52:00|4333.5|4332.5|4334|4333|4335|4334|4333.5|4332.5|0
1636123930000|2021-11-05 14:52:10|4333.5|4332.5|4334.5|4333.5|4334.5|4333.5|4333|4332|0
1636123940000|2021-11-05 14:52:20|4334|4333|4334.5|4333.5|4334.5|4334|4333.5|4333|0
1636123950000|2021-11-05 14:52:30|4334|4333|4334|4333|4334|4333|4333.5|4332.5|0
1636123960000|2021-11-05 14:52:40|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|0
1636123980000|2021-11-05 14:53:00|4333||4333||4333||4333||0
1636123990000|2021-11-05 14:53:10|4333.5|4333|4333.5|4332.5|4334|4333|4333|4332.5|0
1636124000000|2021-11-05 14:53:20|4333|4332|4333|4332|4333|4332.5|4333|4332|0
1636124030000|2021-11-05 14:53:50|4333.5|4332.5|4333.5|4332.5|4333.5|4333|4333|4332.5|0
1636124040000|2021-11-05 14:54:00|4333|4332|4333|4332|4333|4332|4333|4332|0
1636124050000|2021-11-05 14:54:10|4333.5|4332.5|4335.5|4334.5|4335.5|4335|4333.5|4332.5|0
1636124060000|2021-11-05 14:54:20|4336|4335|4335.5|4334.5|4336|4335|4335.5|4334.5|0
1636124070000|2021-11-05 14:54:30|4335|4334|4335|4334.5|4335.5|4335|4335|4334|0
1636124080000|2021-11-05 14:54:40|4334.5|4334|4333.5|4332.5|4334.5|4334.5|4333.5|4332.5|0
1636124090000|2021-11-05 14:54:50|4333|4332|4332.5|4331.5|4333|4332.5|4332|4331.5|0
1636124100000|2021-11-05 14:55:00|4332|4332|4332.5|4331.5|4333|4332|4332|4331.5|0
1636124110000|2021-11-05 14:55:10|4332|4331|4331.5|4330.5|4332|4331|4331.5|4330|0
1636124120000|2021-11-05 14:55:20|4331|4330|4331|4330|4331|4330.5|4330.5|4330|0
1636124130000|2021-11-05 14:55:30|4330.5|4330.5|4331.5|4330.5|4331.5|4331|4330.5|4330|0
1636124140000|2021-11-05 14:55:40|4332|4331|4331.5|4331|4332|4331|4331.5|4331|0
1636124150000|2021-11-05 14:55:50|4332|4331.5|4332|4331|4333|4332|4332|4331|0
1636124160000|2021-11-05 14:56:00|4332.5|4330.5|4331.5|4330.5|4332.5|4331|4331.5|4330.5|0
1636124170000|2021-11-05 14:56:10|4332|4331|4333|4332|4333|4332|4332|4331|0
1636124180000|2021-11-05 14:56:20|4332.5|4331.5|4331.5|4330.5|4332.5|4332|4331.5|4330.5|0
1636124190000|2021-11-05 14:56:30|4331|4330|4331|4330|4331|4330|4331|4330|0
1636124200000|2021-11-05 14:56:40|4330.5|4329.5|4329.5|4328.5|4330.5|4330|4329|4328.5|0
1636124210000|2021-11-05 14:56:50|4329|4328|4328|4327|4329|4328|4328|4327|0
1636124220000|2021-11-05 14:57:00|4327.5|4326.5|4328|4327.5|4328.5|4328|4327.5|4326.5|0
1636124230000|2021-11-05 14:57:10|4328.5|4327|4328|4327|4328.5|4328|4328|4327|0
1636124240000|2021-11-05 14:57:20|4328.5|4326.5|4327.5|4327|4328.5|4327|4327|4326.5|0
1636124250000|2021-11-05 14:57:30|4327|4326.5|4325.5|4325|4327|4326.5|4325.5|4325|0
1636124260000|2021-11-05 14:57:40|4325|4324.5|4325|4324|4326|4325.5|4325|4323.5|0
1636124270000|2021-11-05 14:57:50|4324.5|4323.5|4324.5|4323|4325|4324|4324|4323|0
1636124280000|2021-11-05 14:58:00|4325|4323.5|4328.5|4327|4329|4328|4325|4323.5|0
1636124290000|2021-11-05 14:58:10|4328|4326.5|4328|4327|4328|4327|4327.5|4326.5|0
1636124300000|2021-11-05 14:58:20|4327.5|4326.5|4328.5|4327.5|4329|4328|4327.5|4326.5|0
1636124310000|2021-11-05 14:58:30|4329|4328|4329.5|4328.5|4329.5|4328.5|4328|4327|0
1636124320000|2021-11-05 14:58:40|4330|4329|4330|4329|4330|4329.5|4329.5|4328.5|0
1636124330000|2021-11-05 14:58:50|4329.5|4328.5|4330.5|4329.5|4330.5|4329.5|4329.5|4328.5|0
1636124340000|2021-11-05 14:59:00|4330|4329|4332|4331|4332|4331|4329.5|4328.5|0
1636124350000|2021-11-05 14:59:10|4331.5|4330.5|4331|4330|4331.5|4331|4330.5|4329.5|0
1636124360000|2021-11-05 14:59:20|4330.5|4329.5|4330.5|4329.5|4331|4330|4330.5|4329.5|0
1636124370000|2021-11-05 14:59:30|4331|4330|4331.5|4331|4331.5|4331|4330.5|4329.5|0
1636124380000|2021-11-05 14:59:40|4332|4331.5|4332.5|4332|4333.5|4332.5|4332|4331|0
1636124390000|2021-11-05 14:59:50|4333|4331.5|4333|4331.5|4333.5|4332.5|4332.5|4331.5|0
1636124400000|2021-11-05 15:00:00|4332.5|4331|4331.5|4330.5|4332.5|4331.5|4331.5|4330.5|0
1636124420000|2021-11-05 15:00:20|4331|4330|4330.5|4329.5|4331|4330|4330.5|4329.5|0
1636124430000|2021-11-05 15:00:30|4331|4330|4333|4331.5|4333|4332|4331|4330|0
1636124440000|2021-11-05 15:00:40|4332.5|4331|4333.5|4332.5|4333.5|4332.5|4332|4331|0
1636124450000|2021-11-05 15:00:50|4333|4332|4334|4332.5|4334.5|4333.5|4333|4332|0
1636124460000|2021-11-05 15:01:00|4333.5|4333|4334.5|4333.5|4334.5|4333.5|4333|4332.5|0
1636124470000|2021-11-05 15:01:10|4335|4334|4333.5|4332.5|4335.5|4334.5|4333.5|4332.5|0
1636124480000|2021-11-05 15:01:20|4334|4333|4334|4333|4334|4333.5|4334|4333|0
1636124490000|2021-11-05 15:01:30|4333.5|4332.5|4333|4332.5|4334|4333|4333|4332.5|0
1636124500000|2021-11-05 15:01:40|4332.5|4332|4333.5|4332.5|4334|4333|4332|4331.5|0
1636124510000|2021-11-05 15:01:50|4333|4332|4332.5|4331.5|4333|4332.5|4332.5|4331.5|0
1636124520000|2021-11-05 15:02:00|4333|4332|4332|4331.5|4333|4332.5|4332|4331.5|0
1636124530000|2021-11-05 15:02:10|4332.5|4332|4333|4332.5|4333|4332.5|4332.5|4332|0
1636124540000|2021-11-05 15:02:20|4333.5|4333|4333|4332|4333.5|4333|4332.5|4332|0
1636124550000|2021-11-05 15:02:30|4333.5|4332.5|4334|4333|4334|4333.5|4333.5|4332.5|0
1636124560000|2021-11-05 15:02:40|4334.5|4333.5|4334|4333|4334.5|4333.5|4334|4333|0
1636124570000|2021-11-05 15:02:50|4333.5|4332.5|4333.5|4332.5|4334.5|4333.5|4333.5|4332.5|0
1636124580000|2021-11-05 15:03:00|4334|4333|4335|4334|4335|4334|4334|4333|0
1636124590000|2021-11-05 15:03:10|4334.5|4334.5|4335|4334|4336|4335|4334.5|4333.5|0
1636124600000|2021-11-05 15:03:20|4334.5|4334.5|4335|4334.5|4335.5|4334.5|4334.5|4334|0
1636124610000|2021-11-05 15:03:30|4335.5|4335|4335.5|4335|4336|4335|4335.5|4335|0
1636124620000|2021-11-05 15:03:40|4335|4334.5|4336|4335|4336|4335.5|4335|4334.5|0
1636124630000|2021-11-05 15:03:50||4335.5||4335.5||4335.5||4335.5|0
1636124640000|2021-11-05 15:04:00|4335.5|4335|4334|4333|4335.5|4335|4334|4333|0
1636124660000|2021-11-05 15:04:20|4333.5|4332.5|4334.5|4333.5|4335.5|4334.5|4333.5|4332.5|0
1636124670000|2021-11-05 15:04:30|4335|4334|4336|4334.5|4336|4335|4335|4334|0
1636124680000|2021-11-05 15:04:40|4336.5|4335|4337|4336|4338|4337|4336|4335|0
1636124690000|2021-11-05 15:04:50|4336.5|4335.5|4338|4337|4338|4337|4336|4335|0
1636124700000|2021-11-05 15:05:00|4338.5|4337.5|4338.5|4338|4338.5|4338|4338.5|4337.5|0
1636124710000|2021-11-05 15:05:10|4339|4338.5|4339.5|4338.5|4340|4339|4339|4338.5|0
1636124720000|2021-11-05 15:05:20|4340|4339|4339.5|4338.5|4340|4339|4339.5|4338.5|0
1636124730000|2021-11-05 15:05:30|4340|4339|4340.5|4340|4340.5|4340|4340|4339|0
1636124740000|2021-11-05 15:05:40|4341|4340.5|4340.5|4339.5|4341.5|4340.5|4340.5|4339.5|0
1636124750000|2021-11-05 15:05:50|4341|4340|4341.5|4340.5|4341.5|4340.5|4341|4340|0
1636124760000|2021-11-05 15:06:00|4342|4341|4341.5|4340|4342|4341|4341|4340|0
1636124770000|2021-11-05 15:06:10|4342|4340.5|4342.5|4342|4343|4342|4342|4340.5|0
1636124780000|2021-11-05 15:06:20|4343|4342.5|4344.5|4343.5|4344.5|4343.5|4342.5|4342.5|0
1636124790000|2021-11-05 15:06:30|4344|4343|4343.5|4342.5|4344|4343|4343.5|4342.5|0
1636124800000|2021-11-05 15:06:40|4343|4342|4342.5|4341.5|4343|4342|4342.5|4341.5|0
1636124810000|2021-11-05 15:06:50|4342|4341|4342|4341|4342.5|4341.5|4342|4341|0
1636124820000|2021-11-05 15:07:00|4342.5|4341.5|4341.5|4340.5|4342.5|4342|4341.5|4340.5|0
1636124830000|2021-11-05 15:07:10|4342|4340|4340.5|4339.5|4342|4340|4340.5|4339.5|0
1636124840000|2021-11-05 15:07:20|4341|4340|4341|4340|4341|4340.5|4341|4340|0
1636124850000|2021-11-05 15:07:30|4341.5|4340.5|4341|4340|4341.5|4341|4341|4340|0
1636124860000|2021-11-05 15:07:40||4340.5||4340||4340.5||4340|0
1636124870000|2021-11-05 15:07:50|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|0
1636124880000|2021-11-05 15:08:00|4341|4340|4341|4340|4341|4340|4341|4340|0
1636124890000|2021-11-05 15:08:10|4342.5|4340.5|4343|4342|4344|4343|4342|4340|0
1636124900000|2021-11-05 15:08:20|4342.5|4342.5|4343.5|4342.5|4343.5|4342.5|4342.5|4342|0
1636124910000|2021-11-05 15:08:30|4344|4343|4344|4343|4344|4343|4344|4342.5|0
1636124920000|2021-11-05 15:08:40|4343.5|4342.5|4343|4342|4343.5|4342.5|4343|4342|0
1636124940000|2021-11-05 15:09:00|4343.5|4342.5|4343|4342|4343.5|4342.5|4343|4342|0
1636124950000|2021-11-05 15:09:10|4342.5|4341.5|4341|4340|4342.5|4341.5|4341|4339.5|0
1636124960000|2021-11-05 15:09:20|4340.5|4339.5|4339|4338|4340.5|4340|4339|4338|0
1636124970000|2021-11-05 15:09:30|4338.5|4337.5|4338|4337.5|4338.5|4337.5|4338|4337.5|0
1636124980000|2021-11-05 15:09:40|4337.5|4337|4338.5|4337.5|4339|4338.5|4337|4336.5|0
1636124990000|2021-11-05 15:09:50|4339|4338|4338|4337.5|4339|4338.5|4338|4337.5|0
1636125000000|2021-11-05 15:10:00|4338.5|4338|4339.5|4338.5|4340.5|4339.5|4338.5|4337.5|0
1636125010000|2021-11-05 15:10:10|4339|4338|4338|4337|4339.5|4338.5|4337.5|4337|0
1636125020000|2021-11-05 15:10:20|4338.5|4337.5|4338.5|4337|4339|4338|4338|4337|0
1636125030000|2021-11-05 15:10:30||4337.5||4337.5||4337.5||4337.5|0
1636125040000|2021-11-05 15:10:40|4339|4338|4339|4338.5|4339.5|4338.5|4338.5|4338|0
1636125050000|2021-11-05 15:10:50|4339.5|4339|4340|4339|4340|4339|4339|4339|0
1636125060000|2021-11-05 15:11:00|4339.5|4338.5|4339.5|4339|4340.5|4340|4339|4338.5|0
1636125070000|2021-11-05 15:11:10|4340|4339.5|4340|4339|4340.5|4340|4339|4338|0
1636125080000|2021-11-05 15:11:20|4339|4338.5|4335.5|4334.5|4339.5|4338.5|4335|4334.5|0
1636125090000|2021-11-05 15:11:30|4335|4335|4336.5|4335.5|4337.5|4336|4335|4335|0
1636125100000|2021-11-05 15:11:40|4337|4336|4338.5|4337.5|4339|4338|4337|4336|0
1636125110000|2021-11-05 15:11:50|4339|4338|4338.5|4338|4339.5|4338.5|4338.5|4338|0
1636125120000|2021-11-05 15:12:00|4339|4337.5|4338|4337|4339|4337.5|4338|4337|0
1636125130000|2021-11-05 15:12:10|4337.5|4336.5|4336.5|4335.5|4338|4336.5|4336|4335.5|0
1636125140000|2021-11-05 15:12:20|4337|4336|4337|4336|4337.5|4337|4337|4336|0
1636125170000|2021-11-05 15:12:50|4336.5|4335.5|4335.5|4334.5|4336.5|4335.5|4335|4334.5|0
1636125190000|2021-11-05 15:13:10|4335|4335|4337|4335.5|4337|4335.5|4335|4334.5|0
1636125200000|2021-11-05 15:13:20|4336.5|4334|4334|4333|4336.5|4335|4334|4333|0
1636125210000|2021-11-05 15:13:30|4334.5|4333.5|4333.5|4332.5|4335|4334|4332.5|4332|0
1636125220000|2021-11-05 15:13:40|4334|4333|4334|4333|4334|4333|4334|4333|0
1636125230000|2021-11-05 15:13:50|4334.5|4333.5|4334|4333|4334.5|4334|4334|4333|0
1636125240000|2021-11-05 15:14:00|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4332.5|4331.5|0
1636125250000|2021-11-05 15:14:10|4334|4333|4333.5|4333|4334|4333.5|4333.5|4333|0
1636125260000|2021-11-05 15:14:20|4334|4333.5|4334|4333|4334.5|4333.5|4334|4333|0
1636125270000|2021-11-05 15:14:30|4333.5|4332.5|4333.5|4332.5|4333.5|4333|4333.5|4332.5|0
1636125290000|2021-11-05 15:14:50|4333|4332|4332.5|4331.5|4333|4332|4332.5|4331.5|0
1636125300000|2021-11-05 15:15:00|4333|4332|4334|4333|4334|4333|4333|4332|0
1636125310000|2021-11-05 15:15:10|4334.5|4333.5|4334|4333|4334.5|4333.5|4333.5|4333|0
1636125320000|2021-11-05 15:15:20|4334.5|4333.5|4334|4333|4334.5|4333.5|4334|4333|0
1636125330000|2021-11-05 15:15:30|4333|4332.5|4333.5|4332.5|4333.5|4332.5|4333|4332.5|0
1636125340000|2021-11-05 15:15:40|4334|4333|4335|4334|4335|4334.5|4333.5|4333|0
1636125350000|2021-11-05 15:15:50|4334.5|4333.5|4336|4335.5|4336|4335.5|4334.5|4333.5|0
1636125360000|2021-11-05 15:16:00|4335.5|4335|4335.5|4335|4336|4335|4335.5|4335|0
1636125370000|2021-11-05 15:16:10|4336|4334.5|4335|4334|4336|4334.5|4334.5|4334|0
1636125380000|2021-11-05 15:16:20|4335.5|4334.5|4335|4334|4335.5|4334.5|4335|4334|0
1636125400000|2021-11-05 15:16:40|4335.5|4334.5|4336.5|4335.5|4337|4336|4335.5|4334.5|0
1636125410000|2021-11-05 15:16:50|4336|4335|4336|4335.5|4336|4335.5|4335.5|4334.5|0
1636125420000|2021-11-05 15:17:00|4336.5|4335|4338|4336.5|4338|4337|4336.5|4335|0
1636125430000|2021-11-05 15:17:10|4338.5|4337|4339|4338|4339|4338|4338.5|4337|0
1636125450000|2021-11-05 15:17:30||4338.5||4338||4338.5||4338|0
1636125460000|2021-11-05 15:17:40|4338.5|4338.5|4339|4338.5|4339|4338.5|4338.5|4338.5|0
1636125470000|2021-11-05 15:17:50|4338.5|4338|4339|4338|4339|4338|4338.5|4337.5|0
1636125480000|2021-11-05 15:18:00|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4337.5|4337|0
1636125490000|2021-11-05 15:18:10|4339|4338|4339|4338|4339|4338|4338.5|4338|0
1636125500000|2021-11-05 15:18:20|4338.5||4338.5||4338.5||4338.5||0
1636125510000|2021-11-05 15:18:30|4339|4337.5|4339|4338|4339|4338.5|4338.5|4337.5|0
1636125520000|2021-11-05 15:18:40|4339.5|4338.5|4340.5|4339.5|4340.5|4339.5|4339.5|4338.5|0
1636125530000|2021-11-05 15:18:50||4339||4339.5||4339.5||4339|0
1636125540000|2021-11-05 15:19:00||4340||4340||4340||4339.5|0
1636125550000|2021-11-05 15:19:10|4340|4339.5|4339|4338|4340|4340|4338.5|4337.5|0
1636125560000|2021-11-05 15:19:20||4338.5||4338.5||4338.5||4338|0
1636125570000|2021-11-05 15:19:30|4339.5|4338|4339.5|4338|4339.5|4339|4339|4338|0
1636125580000|2021-11-05 15:19:40|4340|4338.5|4340|4339.5|4340.5|4339.5|4340|4338.5|0
1636125590000|2021-11-05 15:19:50|4340.5|4340|4340|4339|4340.5|4340|4340|4339|0
1636125600000|2021-11-05 15:20:00|4339.5|4338.5|4339|4338|4339.5|4338.5|4339|4338|0
1636125610000|2021-11-05 15:20:10|4339.5|4338.5|4339|4338|4339.5|4338.5|4339|4338|0
1636125620000|2021-11-05 15:20:20|4339.5||4339||4339.5||4338.5||0
1636125640000|2021-11-05 15:20:40|4339.5|4338.5|4339|4338|4339.5|4338.5|4338.5|4338|0
1636125660000|2021-11-05 15:21:00|4338.5|4337.5|4338.5|4337.5|4339|4338|4338|4337.5|0
1636125670000|2021-11-05 15:21:10|4338|4337|4337.5|4337|4338|4337|4337|4336|0
1636125680000|2021-11-05 15:21:20|4337|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|0
1636125710000|2021-11-05 15:21:50|4338|4337|4338.5|4337|4338.5|4338|4338|4337|0
1636125720000|2021-11-05 15:22:00|4338||4338||4338||4337.5||0
1636125730000|2021-11-05 15:22:10|4338.5|4337.5|4337.5|4336.5|4338.5|4338|4337.5|4336.5|0
1636125740000|2021-11-05 15:22:20|4337|4337|4337|4336.5|4337|4337|4337|4336.5|0
1636125750000|2021-11-05 15:22:30|4337.5|4337|4337.5|4336.5|4337.5|4337|4337|4336|0
1636125760000|2021-11-05 15:22:40|4338|4337|4338.5|4337.5|4339|4337.5|4337.5|4337|0
1636125770000|2021-11-05 15:22:50|4339|4338|4339|4338|4339|4338|4338.5|4337.5|0
1636125780000|2021-11-05 15:23:00|4339.5||4339||4339.5||4339||0
1636125790000|2021-11-05 15:23:10|4339.5|4337.5|4339|4338|4339.5|4338|4338.5|4337.5|0
1636125800000|2021-11-05 15:23:20|4338.5|4337.5|4337.5|4336.5|4338.5|4337.5|4337.5|4336.5|0
1636125820000|2021-11-05 15:23:40|4337|4336|4336.5|4335.5|4337|4336|4336|4335.5|0
1636125830000|2021-11-05 15:23:50|4336|4335|4335.5|4335|4336.5|4335.5|4335.5|4334.5|0
1636125840000|2021-11-05 15:24:00|4336|4335.5|4334.5|4334|4336|4335.5|4334.5|4334|0
1636125850000|2021-11-05 15:24:10|4335|4333.5|4335|4334|4335.5|4334.5|4335|4333.5|0
1636125860000|2021-11-05 15:24:20|4334.5|4333.5|4334.5|4333.5|4335|4334|4334.5|4333.5|0
1636125880000|2021-11-05 15:24:40|4335|4334|4334.5|4333.5|4335|4334|4334.5|4333.5|0
1636125900000|2021-11-05 15:25:00|4335|4334|4335|4334.5|4335.5|4335|4335|4334|0
1636125910000|2021-11-05 15:25:10|4335.5|4335|4335.5|4334.5|4336|4335|4335|4334|0
1636125920000|2021-11-05 15:25:20|4335|4335|4335.5|4334.5|4335.5|4335|4335|4334.5|0
1636125930000|2021-11-05 15:25:30|4335|4335|4335|4334.5|4335|4335|4335|4334.5|0
1636125940000|2021-11-05 15:25:40|4335.5|4335|4335.5|4334.5|4335.5|4335|4335|4334|0
1636125950000|2021-11-05 15:25:50|4336|4335|4336|4335|4336|4335.5|4335|4334.5|0
1636125960000|2021-11-05 15:26:00||4335.5||4335.5||4335.5||4335.5|0
1636125970000|2021-11-05 15:26:10|4335.5|4335|4335.5|4335|4335.5|4335|4335.5|4335|0
1636125990000|2021-11-05 15:26:30|4336|4335.5|4336|4335|4336|4335.5|4335.5|4334.5|0
1636126000000|2021-11-05 15:26:40||4335.5||4335||4335.5||4335|0
1636126010000|2021-11-05 15:26:50|4335.5|4334.5|4335|4334|4335.5|4335|4334.5|4334|0
1636126020000|2021-11-05 15:27:00|4334.5|4334.5|4335|4334|4335|4334.5|4334.5|4333.5|0
1636126030000|2021-11-05 15:27:10|4335.5|4334.5|4335|4334|4335.5|4335|4335|4334|0
1636126040000|2021-11-05 15:27:20|4335.5|4334.5|4335|4334|4335.5|4335|4335|4334|0
1636126050000|2021-11-05 15:27:30|4334.5|4334.5|4334|4333|4334.5|4334.5|4334|4333|0
1636126060000|2021-11-05 15:27:40|4333.5|4333.5|4334|4333|4334|4333.5|4333.5|4333|0
1636126070000|2021-11-05 15:27:50|4333.5|4332.5|4333.5|4332.5|4333.5|4333|4333|4332.5|0
1636126080000|2021-11-05 15:28:00|4334|4333|4335.5|4334.5|4336.5|4335|4334|4333|0
1636126090000|2021-11-05 15:28:10|4335|4334|4335|4334|4335.5|4334.5|4334.5|4334|0
1636126100000|2021-11-05 15:28:20|4334.5|4334.5|4335|4334.5|4335|4334.5|4334.5|4334.5|0
1636126110000|2021-11-05 15:28:30|4335.5|4335|4336|4335|4336.5|4335.5|4335.5|4335|0
1636126120000|2021-11-05 15:28:40|4335.5|4335.5|4335.5|4334.5|4336.5|4335.5|4335.5|4334.5|0
1636126130000|2021-11-05 15:28:50|4336|4335|4335.5|4334.5|4336|4335.5|4335.5|4334.5|0
1636126140000|2021-11-05 15:29:00|4336|4335|4335.5|4335|4336|4335|4335.5|4335|0
1636126150000|2021-11-05 15:29:10|4336|4334.5|4336|4335.5|4336|4335.5|4336|4334.5|0
1636126160000|2021-11-05 15:29:20||4335||4335||4335.5||4335|0
1636126170000|2021-11-05 15:29:30|4336.5|4335.5|4336|4335|4336.5|4335.5|4336|4335|0
1636126190000|2021-11-05 15:29:50|4335.5|4335.5|4336|4335|4336|4335.5|4335.5|4335|0
1636126210000|2021-11-05 15:30:10|4335.5|4335.5|4336|4335|4336|4335.5|4335.5|4334.5|0
1636126220000|2021-11-05 15:30:20|4336.5|4335.5|4337.5|4336.5|4338|4337|4336|4335|0
1636126230000|2021-11-05 15:30:30|4337|4336|4336.5|4335.5|4337|4336|4336.5|4335.5|0
1636126240000|2021-11-05 15:30:40|4336|4335|4335.5|4334.5|4336|4336|4335|4334|0
1636126250000|2021-11-05 15:30:50|4335|4334|4334.5|4333.5|4335.5|4335|4334.5|4333.5|0
1636126260000|2021-11-05 15:31:00|4335|4334|4335|4334.5|4335|4334.5|4335|4333.5|0
1636126270000|2021-11-05 15:31:10|4335.5|4334|4335.5|4334.5|4336|4335|4335|4334|0
1636126280000|2021-11-05 15:31:20|4335|4335|4335.5|4335|4336|4335.5|4335|4334.5|0
1636126290000|2021-11-05 15:31:30|4336|4335.5|4337|4336|4337|4336|4336|4335.5|0
1636126300000|2021-11-05 15:31:40|4336.5|4335.5|4337|4336|4337|4336|4336.5|4335.5|0
1636126310000|2021-11-05 15:31:50|4337.5|4336.5|4338|4337|4338|4337|4337|4336.5|0
1636126320000|2021-11-05 15:32:00|4338.5|4337.5|4338|4337.5|4338.5|4337.5|4338|4337.5|0
1636126330000|2021-11-05 15:32:10|4338.5|4338|4338.5|4338|4338.5|4338|4338.5|4337.5|0
1636126340000|2021-11-05 15:32:20|4338|4337.5|4338.5|4337.5|4338.5|4338|4338|4337|0
1636126350000|2021-11-05 15:32:30||4338||4337.5||4338||4337.5|0
1636126360000|2021-11-05 15:32:40|4339|4338|4338.5|4338|4339|4338|4338.5|4338|0
1636126370000|2021-11-05 15:32:50|4339|4338.5|4340|4339|4340|4339|4339|4338.5|0
1636126380000|2021-11-05 15:33:00|4339.5|4338.5|4339|4338|4339.5|4338.5|4339|4338|0
1636126390000|2021-11-05 15:33:10|4339.5|4338.5|4339|4338|4339.5|4338.5|4339|4338|0
1636126400000|2021-11-05 15:33:20|4338.5|4337.5|4338.5|4338|4339|4338|4338.5|4337.5|0
1636126410000|2021-11-05 15:33:30|4339||4338.5||4339||4338.5||0
1636126420000|2021-11-05 15:33:40|4338|4337.5|4337.5|4336.5|4338.5|4337.5|4337.5|4336.5|0
1636126430000|2021-11-05 15:33:50|4337|4337|4337.5|4336.5|4337.5|4337|4337|4336.5|0
1636126440000|2021-11-05 15:34:00|4337||4337.5||4337.5||4337||0
1636126450000|2021-11-05 15:34:10|4337|4336|4336.5|4336|4337|4336|4336.5|4335.5|0
1636126460000|2021-11-05 15:34:20|4337|4336.5|4337.5|4337|4337.5|4337|4337|4336.5|0
1636126470000|2021-11-05 15:34:30|4337|4336.5|4336.5|4336|4337|4336.5|4336.5|4336|0
1636126480000|2021-11-05 15:34:40|4337|4336.5|4337.5|4336.5|4338|4336.5|4337|4336|0
1636126490000|2021-11-05 15:34:50|4338|4337|4339|4338|4339|4338|4338|4337|0
1636126500000|2021-11-05 15:35:00|4339.5|4338.5|4340|4339|4340.5|4340|4339.5|4338.5|0
1636126510000|2021-11-05 15:35:10||4339.5||4339||4339.5||4339|0
1636126520000|2021-11-05 15:35:20|4339.5|4338.5|4338.5|4337.5|4339.5|4339|4338.5|4337.5|0
1636126540000|2021-11-05 15:35:40|4339|4338|4338|4337.5|4339|4338|4338|4337.5|0
1636126550000|2021-11-05 15:35:50|4337.5|4337|4339.5|4338.5|4339.5|4338.5|4337.5|4337|0
1636126560000|2021-11-05 15:36:00|4339|4338|4339.5|4338.5|4339.5|4338.5|4339|4338|0
1636126570000|2021-11-05 15:36:10|4340|4339|4339.5|4338.5|4340|4339|4339.5|4338.5|0
1636126590000|2021-11-05 15:36:30|4340|4339|4340|4339|4340|4339|4340|4339|0
1636126600000|2021-11-05 15:36:40||4339.5||4339||4339.5||4339|0
1636126610000|2021-11-05 15:36:50|4339.5|4338.5|4338.5|4338|4339.5|4338.5|4338.5|4338|0
1636126620000|2021-11-05 15:37:00|4338|4337.5|4338.5|4338|4338.5|4338|4337.5|4337|0
1636126630000|2021-11-05 15:37:10|4339|4338.5|4340|4339|4340.5|4339.5|4339|4338.5|0
1636126640000|2021-11-05 15:37:20|4340.5|4339.5|4340.5|4339.5|4341|4340|4340.5|4339.5|0
1636126650000|2021-11-05 15:37:30|4340|4340|4340.5|4339.5|4341|4340|4340|4339.5|0
1636126660000|2021-11-05 15:37:40|4341|4340|4338.5|4337.5|4341|4340|4338.5|4337.5|0
1636126670000|2021-11-05 15:37:50||4338||4338||4338||4337.5|0
1636126680000|2021-11-05 15:38:00||4337.5||4338||4338||4337.5|0
1636126690000|2021-11-05 15:38:10|4339|4338.5|4337.5|4336.5|4339|4338.5|4337.5|4336.5|0
1636126700000|2021-11-05 15:38:20|4338|4337|4338.5|4337.5|4339|4338|4338|4337|0
1636126710000|2021-11-05 15:38:30|4338|4337|4338|4337|4338|4337|4337.5|4336.5|0
1636126720000|2021-11-05 15:38:40|4337.5|4336.5|4338|4337|4338|4337|4337.5|4336.5|0
1636126730000|2021-11-05 15:38:50|4337.5|4336.5|4337|4336|4337.5|4337|4336.5|4336|0
1636126740000|2021-11-05 15:39:00|4336.5|4335.5|4337.5|4337|4337.5|4337|4336|4335.5|0
1636126750000|2021-11-05 15:39:10|4338|4337.5|4338|4337|4338|4337.5|4338|4337|0
1636126770000|2021-11-05 15:39:30|4338.5|4337.5|4338|4337|4339|4338|4338|4337|0
1636126780000|2021-11-05 15:39:40|4338.5|4337.5|4339|4337.5|4339|4338|4338.5|4337.5|0
1636126790000|2021-11-05 15:39:50||4338||4338||4338||4338|0
1636126800000|2021-11-05 15:40:00|4339.5|4338.5|4337.5|4337|4339.5|4338.5|4337.5|4337|0
1636126810000|2021-11-05 15:40:10|4338|4337.5|4339|4338|4339|4338|4338|4337.5|0
1636126820000|2021-11-05 15:40:20|4338.5|4337.5|4339|4338|4339|4338|4338|4337|0
1636126830000|2021-11-05 15:40:30|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|4339.5|4338|0
1636126850000|2021-11-05 15:40:50|4339|4338|4338.5|4337.5|4339|4338|4338.5|4337.5|0
1636126860000|2021-11-05 15:41:00|4338|4337|4338.5|4337.5|4338.5|4337.5|4338|4337|0
1636126870000|2021-11-05 15:41:10|4338|4337|4337.5|4336.5|4338.5|4337.5|4337.5|4336.5|0
1636126880000|2021-11-05 15:41:20|4337|4336|4337|4336|4337|4336|4337|4336|0
1636126890000|2021-11-05 15:41:30||4335.5||4336||4336||4335.5|0
1636126900000|2021-11-05 15:41:40|4336.5|4335.5|4337|4336|4337|4336|4336.5|4335.5|0
1636126910000|2021-11-05 15:41:50|4336.5|4335.5|4335|4334|4336.5|4335.5|4334.5|4334|0
1636126920000|2021-11-05 15:42:00|4334.5|4333.5|4334|4333.5|4334.5|4333.5|4334|4333|0
1636126930000|2021-11-05 15:42:10|4334.5|4334|4333.5|4333|4334.5|4334|4333.5|4333|0
1636126940000|2021-11-05 15:42:20|4334||4333.5||4334||4333.5||0
1636126950000|2021-11-05 15:42:30|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332|0
1636126960000|2021-11-05 15:42:40||4332||4332||4332||4331.5|0
1636126970000|2021-11-05 15:42:50|4332.5|4331.5|4332.5|4331.5|4333.5|4332.5|4332.5|4331.5|0
1636126980000|2021-11-05 15:43:00|4332|4331|4331.5|4331|4332|4331.5|4331.5|4330.5|0
1636126990000|2021-11-05 15:43:10|4331|4330.5|4331|4330|4331|4330.5|4330.5|4330|0
1636127000000|2021-11-05 15:43:20|4330.5|4330.5|4330.5|4330|4331|4330.5|4330.5|4330|0
1636127010000|2021-11-05 15:43:30|4330|4329.5|4330.5|4329.5|4330.5|4329.5|4329.5|4329|0
1636127020000|2021-11-05 15:43:40|4330|4329|4330.5|4330|4330.5|4330|4330|4329|0
1636127030000|2021-11-05 15:43:50|4331|4329.5|4331.5|4330.5|4331.5|4330.5|4331|4329.5|0
1636127040000|2021-11-05 15:44:00|4331|4331|4330.5|4330|4331.5|4331|4330.5|4329.5|0
1636127050000|2021-11-05 15:44:10|4330|4329.5|4329.5|4329|4330.5|4329.5|4329.5|4329|0
1636127060000|2021-11-05 15:44:20|4330||4330||4330||4330||0
1636127070000|2021-11-05 15:44:30|4330.5|4329.5|4330|4329|4330.5|4330|4330|4329|0
1636127100000|2021-11-05 15:45:00|4329.5|4328.5|4329|4328.5|4329.5|4328.5|4329|4328.5|0
1636127110000|2021-11-05 15:45:10|4329.5|4329|4330.5|4329.5|4330.5|4329.5|4329|4328.5|0
1636127130000|2021-11-05 15:45:30|4331|4330|4331|4330|4331.5|4330.5|4331|4330|0
1636127140000|2021-11-05 15:45:40|4330.5|4330.5|4331|4330.5|4331|4330.5|4330.5|4330.5|0
1636127150000|2021-11-05 15:45:50|4331.5|4331|4332|4331|4332|4331|4331|4331|0
1636127160000|2021-11-05 15:46:00|4332.5|4331.5|4333.5|4332.5|4333.5|4333|4332|4331.5|0
1636127170000|2021-11-05 15:46:10|4333|4332|4333|4332|4333.5|4332.5|4331.5|4331|0
1636127180000|2021-11-05 15:46:20|4333.5|4332.5|4333|4332.5|4334|4333|4333|4332.5|0
1636127190000|2021-11-05 15:46:30|4333.5||4333.5||4333.5||4333.5||0
1636127200000|2021-11-05 15:46:40|4333|4332|4333|4332|4333|4332.5|4332.5|4332|0
1636127210000|2021-11-05 15:46:50|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|0
1636127220000|2021-11-05 15:47:00|4333|4332|4333.5|4333|4333.5|4333|4332.5|4331.5|0
1636127230000|2021-11-05 15:47:10|4333|4332.5|4333.5|4332.5|4333.5|4332.5|4333|4332.5|0
1636127240000|2021-11-05 15:47:20|4334|4333|4334.5|4333.5|4334.5|4334|4334|4333|0
1636127250000|2021-11-05 15:47:30|4335|4334|4335|4334.5|4335|4334.5|4335|4334|0
1636127260000|2021-11-05 15:47:40|4335.5|4334|4334.5|4333.5|4335.5|4334|4334|4333.5|0
1636127270000|2021-11-05 15:47:50|4335|4334|4335|4334|4335|4334.5|4335|4334|0
1636127280000|2021-11-05 15:48:00|4334.5|4334.5|4334|4333.5|4334.5|4334.5|4334|4333.5|0
1636127290000|2021-11-05 15:48:10|4333.5|4333|4333|4332.5|4333.5|4333|4333|4332|0
1636127300000|2021-11-05 15:48:20|4333.5|4333|4334.5|4333.5|4334.5|4334|4333.5|4333|0
1636127310000|2021-11-05 15:48:30|4334|4333|4334.5|4333|4334.5|4333.5|4333.5|4332.5|0
1636127320000|2021-11-05 15:48:40|4334|4332.5|4333|4332|4334|4332.5|4332.5|4331.5|0
1636127330000|2021-11-05 15:48:50|4333.5|4332.5|4333.5|4332.5|4333.5|4333|4333|4332.5|0
1636127340000|2021-11-05 15:49:00|4334|4333|4334|4333|4334.5|4333.5|4334|4333|0
1636127350000|2021-11-05 15:49:10|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|0
1636127360000|2021-11-05 15:49:20|4335|4334|4334|4333.5|4335|4334|4334|4333.5|0
1636127370000|2021-11-05 15:49:30|4333.5|4333|4333|4332.5|4333.5|4333|4333|4332|0
1636127380000|2021-11-05 15:49:40|4333.5|4333|4334|4333|4334|4333.5|4333.5|4333|0
1636127390000|2021-11-05 15:49:50|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|0
1636127400000|2021-11-05 15:50:00|4333|4333|4333.5|4332.5|4333.5|4333|4333|4332|0
1636127420000|2021-11-05 15:50:20|4333|4332|4331.5|4330.5|4333|4332.5|4331.5|4330.5|0
1636127430000|2021-11-05 15:50:30|4332|4331|4332.5|4331.5|4332.5|4332|4331.5|4331|0
1636127440000|2021-11-05 15:50:40|4332|4332|4332|4331|4332|4332|4332|4331|0
1636127450000|2021-11-05 15:50:50|4332.5|4331.5|4332|4331|4332.5|4332|4332|4331|0
1636127460000|2021-11-05 15:51:00|4331.5|4330.5|4332|4331.5|4332.5|4332|4331.5|4330.5|0
1636127470000|2021-11-05 15:51:10|4332.5|4332|4333|4332|4333|4332.5|4332.5|4331.5|0
1636127480000|2021-11-05 15:51:20|4332.5|4331.5|4332|4331.5|4333|4331.5|4332|4331.5|0
1636127490000|2021-11-05 15:51:30|4332.5|4331|4331.5|4330.5|4332.5|4331|4331|4330.5|0
1636127500000|2021-11-05 15:51:40|4331||4331.5||4331.5||4331||0
1636127510000|2021-11-05 15:51:50||4331||4330.5||4331||4330.5|0
1636127520000|2021-11-05 15:52:00|4331|4330|4331.5|4331|4332|4331|4330.5|4330|0
1636127530000|2021-11-05 15:52:10|4331|4330.5|4330.5|4330|4331|4330.5|4330.5|4330|0
1636127550000|2021-11-05 15:52:30|4331|4330.5|4331.5|4330.5|4331.5|4330.5|4330|4329|0
1636127570000|2021-11-05 15:52:50|4332|4331|4331.5|4331|4332|4331|4331.5|4331|0
1636127580000|2021-11-05 15:53:00|4331|4330|4330|4329|4331|4330.5|4330|4329|0
1636127590000|2021-11-05 15:53:10|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|0
1636127600000|2021-11-05 15:53:20|4329|4328|4328|4327|4329|4328|4327.5|4327|0
1636127610000|2021-11-05 15:53:30|4327.5|4326.5|4325|4324.5|4328|4326.5|4325|4324.5|0
1636127620000|2021-11-05 15:53:40|4324.5|4324|4324.5|4323.5|4324.5|4324|4324.5|4323.5|0
1636127630000|2021-11-05 15:53:50|4325|4324|4324.5|4323.5|4326|4325.5|4324.5|4323.5|0
1636127640000|2021-11-05 15:54:00|4325|4324|4324|4323.5|4325|4324.5|4324|4323.5|0
1636127650000|2021-11-05 15:54:10|4324.5|4324|4324.5|4323.5|4325.5|4324.5|4324|4323.5|0
1636127670000|2021-11-05 15:54:30|4324|4323|4324.5|4324|4324.5|4324|4324|4323|0
1636127680000|2021-11-05 15:54:40|4324|4323.5|4324|4323.5|4324|4324|4324|4323.5|0
1636127690000|2021-11-05 15:54:50|4324.5|4324|4324|4323.5|4325|4324.5|4324|4323.5|0
1636127700000|2021-11-05 15:55:00|4324.5|4323|4324.5|4323.5|4324.5|4324|4324|4323|0
1636127710000|2021-11-05 15:55:10|4325|4324|4325|4324.5|4325.5|4324.5|4325|4324|0
1636127720000|2021-11-05 15:55:20|4325.5|4324|4325|4324|4325.5|4324|4324|4323.5|0
1636127730000|2021-11-05 15:55:30|4325.5|4324.5|4325.5|4324.5|4325.5|4325|4325.5|4324|0
1636127740000|2021-11-05 15:55:40|4325|4325|4325.5|4324.5|4325.5|4325|4325|4324.5|0
1636127750000|2021-11-05 15:55:50|4325|4324|4325|4324|4325|4324|4324.5|4324|0
1636127770000|2021-11-05 15:56:10|4325.5|4324.5|4325.5|4324.5|4325.5|4325|4325|4324.5|0
1636127780000|2021-11-05 15:56:20|4325|4325|4326.5|4326|4326.5|4326|4325|4324.5|0
1636127790000|2021-11-05 15:56:30|4327|4326.5|4327|4326.5|4327.5|4326.5|4327|4326.5|0
1636127810000|2021-11-05 15:56:50|4327.5|4327|4327|4326|4327.5|4327|4327|4326|0
1636127820000|2021-11-05 15:57:00|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|4326|4325|0
1636127830000|2021-11-05 15:57:10|4327|4326|4328|4327|4328|4327.5|4327|4326|0
1636127840000|2021-11-05 15:57:20|4327.5|4326.5|4327.5|4327|4327.5|4327|4327.5|4326.5|0
1636127850000|2021-11-05 15:57:30|4328|4327.5|4329|4328|4329|4328.5|4328|4327|0
1636127860000|2021-11-05 15:57:40|4329.5|4328.5|4329|4328.5|4329.5|4328.5|4329|4328.5|0
1636127870000|2021-11-05 15:57:50|4328.5|4328|4329|4328|4329|4328|4328.5|4327.5|0
1636127880000|2021-11-05 15:58:00|4329.5|4328.5|4330|4329|4330.5|4329.5|4329.5|4328.5|0
1636127900000|2021-11-05 15:58:20|4329.5||4330||4330||4329.5||0
1636127910000|2021-11-05 15:58:30|4329.5|4328.5|4329|4328.5|4329.5|4328.5|4329|4328.5|0
1636127920000|2021-11-05 15:58:40|4329.5|4329|4329.5|4329|4329.5|4329|4329|4329|0
1636127930000|2021-11-05 15:58:50|4329|4328.5|4330|4329|4330.5|4329.5|4329|4328.5|0
1636127950000|2021-11-05 15:59:10||4329.5||4329.5||4329.5||4329.5|0
1636127960000|2021-11-05 15:59:20|4330.5|4330|4330|4329|4330.5|4330|4330|4329|0
1636127970000|2021-11-05 15:59:30||4329.5||4329.5||4329.5||4329|0
1636127980000|2021-11-05 15:59:40|4329.5|4329|4329|4328.5|4329.5|4329|4329|4328|0
1636127990000|2021-11-05 15:59:50|4329.5|4329|4329.5|4328.5|4329.5|4329|4329|4328.5|0
1636128000000|2021-11-05 16:00:00|4330|4329|4329.5|4329|4330|4329|4329|4328.5|0
1636128010000|2021-11-05 16:00:10|4330|4329.5|4330.5|4329.5|4330.5|4330|4329.5|4329.5|0
1636128020000|2021-11-05 16:00:20|4330|4329|4330.5|4329.5|4330.5|4330|4330|4329|0
1636128030000|2021-11-05 16:00:30|4331|4330|4331|4330|4331|4330|4330.5|4329.5|0
1636128040000|2021-11-05 16:00:40|4330.5|4329.5|4328.5|4328|4330.5|4329.5|4328.5|4328|0
1636128050000|2021-11-05 16:00:50|4329|4328.5|4329|4328.5|4329.5|4328.5|4329|4328.5|0
1636128060000|2021-11-05 16:01:00|4329.5|4329|4329.5|4329|4329.5|4329|4329|4329|0
1636128070000|2021-11-05 16:01:10|4330||4329.5||4330||4329.5||0
1636128080000|2021-11-05 16:01:20|4330|4329.5|4330|4329|4330|4329.5|4329.5|4329|0
1636128090000|2021-11-05 16:01:30|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|4329|4328.5|0
1636128100000|2021-11-05 16:01:40|4330|4329|4330|4329.5|4330.5|4329.5|4329.5|4329|0
1636128110000|2021-11-05 16:01:50|4329.5|4329|4329|4328.5|4329.5|4329|4329|4328.5|0
1636128120000|2021-11-05 16:02:00|4328.5|4328|4328.5|4327.5|4328.5|4328|4328.5|4327.5|0
1636128130000|2021-11-05 16:02:10|4329|4328|4329|4328|4330|4329|4328.5|4328|0
1636128140000|2021-11-05 16:02:20|4328.5|4328.5|4329|4328.5|4329|4328.5|4328.5|4328.5|0
1636128150000|2021-11-05 16:02:30|4329.5|4329|4328.5|4328|4329.5|4329|4328.5|4328|0
1636128160000|2021-11-05 16:02:40|4329||4328.5||4329||4328.5||0
1636128170000|2021-11-05 16:02:50|4328|4327.5|4328|4327|4328|4327.5|4326.5|4326|0
1636128180000|2021-11-05 16:03:00|4327.5|4327.5|4328.5|4328|4328.5|4328|4327.5|4327.5|0
1636128190000|2021-11-05 16:03:10|4329|4327.5|4328.5|4328|4330.5|4328.5|4328.5|4327.5|0
1636128200000|2021-11-05 16:03:20|4329|4328.5|4329|4328.5|4330|4329|4329|4328|0
1636128210000|2021-11-05 16:03:30|4329.5||4329.5||4329.5||4329.5||0
1636128230000|2021-11-05 16:03:50|4330|4329|4329.5|4329|4330.5|4329.5|4329|4328.5|0
1636128240000|2021-11-05 16:04:00|4330|4329.5|4329.5|4328.5|4330|4329.5|4329.5|4328.5|0
1636128250000|2021-11-05 16:04:10|4329|4328|4328.5|4328|4329|4328|4328.5|4328|0
1636128260000|2021-11-05 16:04:20|4329|4327.5|4328|4327.5|4329|4327.5|4328|4327.5|0
1636128270000|2021-11-05 16:04:30|4327.5|4327|4328|4327|4328|4327.5|4327.5|4327|0
1636128280000|2021-11-05 16:04:40|4328.5|4327.5|4329|4328.5|4329.5|4328.5|4328.5|4327.5|0
1636128290000|2021-11-05 16:04:50|4328.5|4328|4329|4328|4329|4328|4328.5|4328|0
1636128300000|2021-11-05 16:05:00|4328.5||4328.5||4329||4328.5||0
1636128310000|2021-11-05 16:05:10|4328|4327|4328|4327|4328|4327|4327|4326|0
1636128320000|2021-11-05 16:05:20||4327.5||4327.5||4327.5||4327.5|0
1636128330000|2021-11-05 16:05:30|4327.5|4327|4328|4327|4328|4327|4327.5|4327|0
1636128340000|2021-11-05 16:05:40|4327.5||4328||4328||4327.5||0
1636128350000|2021-11-05 16:05:50|4328.5|4327.5|4327|4326.5|4329.5|4328|4327|4326.5|0
1636128360000|2021-11-05 16:06:00|4327.5|4326|4329|4328.5|4329|4328.5|4327.5|4326|0
1636128370000|2021-11-05 16:06:10|4329.5|4329|4329.5|4329|4330|4329|4329|4328.5|0
1636128380000|2021-11-05 16:06:20|4329|4328.5|4328.5|4327.5|4329.5|4328.5|4327.5|4326.5|0
1636128390000|2021-11-05 16:06:30||4328||4328||4328||4328|0
1636128400000|2021-11-05 16:06:40|4329|4327.5|4329.5|4328.5|4329.5|4328.5|4329|4327.5|0
1636128410000|2021-11-05 16:06:50||4329||4328.5||4329||4328.5|0
1636128420000|2021-11-05 16:07:00|4330.5|4329|4331|4330|4331|4330|4330.5|4329|0
1636128430000|2021-11-05 16:07:10|4330.5|4330.5|4329.5|4328.5|4331|4330.5|4329.5|4328.5|0
1636128440000|2021-11-05 16:07:20|4330|4329|4330.5|4330|4330.5|4330|4330|4329|0
1636128450000|2021-11-05 16:07:30|4330|4329.5|4331|4330.5|4331|4330.5|4330|4329.5|0
1636128460000|2021-11-05 16:07:40|4330.5|4330|4330|4329.5|4331|4330.5|4330|4329.5|0
1636128470000|2021-11-05 16:07:50|4329.5|4329|4330|4329|4330|4329.5|4329.5|4329|0
1636128480000|2021-11-05 16:08:00|4329.5|4329.5|4330|4329.5|4330|4329.5|4329.5|4329|0
1636128490000|2021-11-05 16:08:10||4329||4329||4329||4329|0
1636128500000|2021-11-05 16:08:20|4330.5|4329.5|4330.5|4329.5|4330.5|4330|4330|4329.5|0
1636128510000|2021-11-05 16:08:30|4331|4330|4331.5|4330.5|4332|4331.5|4330.5|4330|0
1636128520000|2021-11-05 16:08:40|4332|4331|4332.5|4331.5|4332.5|4332|4332|4331|0
1636128530000|2021-11-05 16:08:50|4332|4331|4333|4332.5|4333.5|4332.5|4331.5|4330.5|0
1636128540000|2021-11-05 16:09:00|4332.5|4332|4332.5|4332|4333.5|4332.5|4332.5|4332|0
1636128550000|2021-11-05 16:09:10|4333|4332.5|4332.5|4332|4333|4332.5|4332.5|4332|0
1636128560000|2021-11-05 16:09:20|4333|4332.5|4333|4332.5|4333|4332.5|4332.5|4332|0
1636128570000|2021-11-05 16:09:30|4333.5|4332|4333|4332|4333.5|4332|4332.5|4332|0
1636128580000|2021-11-05 16:09:40|4332.5|4332.5|4332.5|4332|4332.5|4332.5|4332.5|4332|0
1636128590000|2021-11-05 16:09:50|4333|4332.5|4333.5|4332.5|4334|4333|4333|4332|0
1636128600000|2021-11-05 16:10:00|4334|4333|4334|4333|4335|4334|4334|4333|0
1636128610000|2021-11-05 16:10:10|4334.5|4333.5|4334|4333|4335|4334|4334|4333|0
1636128620000|2021-11-05 16:10:20|4333.5||4333.5||4333.5||4333.5||0
1636128630000|2021-11-05 16:10:30|4333|4332.5|4332|4331.5|4333|4333|4332|4331.5|0
1636128640000|2021-11-05 16:10:40||4331||4331||4331||4331|0
1636128650000|2021-11-05 16:10:50|4331.5|4330.5|4331|4330.5|4331.5|4330.5|4330.5|4330|0
1636128660000|2021-11-05 16:11:00|4330.5|4330|4331|4330|4331|4330.5|4330.5|4330|0
1636128670000|2021-11-05 16:11:10|4330.5||4330.5||4330.5||4330.5||0
1636128680000|2021-11-05 16:11:20|4331|4329.5|4330|4329.5|4331|4329.5|4329.5|4329|0
1636128690000|2021-11-05 16:11:30|4331.5|4329|4332|4331|4332|4331|4331.5|4329|0
1636128700000|2021-11-05 16:11:40|4331.5|4331.5|4332|4331|4332.5|4332|4331.5|4331|0
1636128710000|2021-11-05 16:11:50|4332.5|4331.5|4333|4332|4333|4332.5|4332.5|4331.5|0
1636128720000|2021-11-05 16:12:00|4332.5|4331.5|4332.5|4331.5|4332.5|4332|4332.5|4331.5|0
1636128740000|2021-11-05 16:12:20|4332|4331|4332|4331|4332|4331.5|4332|4331|0
1636128750000|2021-11-05 16:12:30|4332.5|4331.5|4332|4331|4332.5|4331.5|4332|4331|0
1636128760000|2021-11-05 16:12:40|4332.5|4331.5|4332.5|4332|4333.5|4332.5|4332|4331.5|0
1636128770000|2021-11-05 16:12:50||4331.5||4331.5||4332||4331.5|0
1636128780000|2021-11-05 16:13:00|4333|4332|4333|4332|4333|4332.5|4332.5|4331.5|0
1636128790000|2021-11-05 16:13:10|4332.5||4332.5||4332.5||4332.5||0
1636128800000|2021-11-05 16:13:20|4332|4331.5|4332|4331.5|4332.5|4331.5|4332|4331.5|0
1636128810000|2021-11-05 16:13:30|4332.5|4332|4332|4331|4332.5|4332|4332|4331|0
1636128830000|2021-11-05 16:13:50|4331.5|4331.5|4332|4331.5|4332|4331.5|4331.5|4331.5|0
1636128840000|2021-11-05 16:14:00|4331.5|4331|4331.5|4331|4332|4331|4331.5|4331|0
1636128850000|2021-11-05 16:14:10|4332||4332||4332||4332||0
1636128860000|2021-11-05 16:14:20|4331.5|4331.5|4332|4331|4332|4331.5|4331.5|4331|0
1636128900000|2021-11-05 16:15:00|4332.5|4331|4333|4331.5|4333|4332|4332.5|4331|595
1636128920000|2021-11-05 16:15:20|4333.5|4332|4333.5|4332|4333.5|4332|4333|4331.5|158
1636128940000|2021-11-05 16:15:40|4333|4331.5|4333|4331.5|4333.5|4331.5|4333|4331.5|80
1636128950000|2021-11-05 16:15:50|4333.5|4332|4333.5|4332|4333.5|4332|4333.5|4332|232
1636128960000|2021-11-05 16:16:00|4334.5|4332.5|4333.5|4332|4334.5|4332.5|4333.5|4332|79
1636128970000|2021-11-05 16:16:10|4334|4332.5|4334|4332.5|4334|4332.5|4334|4332.5|0
1636128980000|2021-11-05 16:16:20|4333|4332|4333|4331.5|4333|4332|4333|4331.5|47
1636129000000|2021-11-05 16:16:40|4333.5|4332|4333.5|4332|4333.5|4332|4333.5|4332|199
1636129010000|2021-11-05 16:16:50|4334|4332.5|4334.5|4333|4335|4333|4334|4332.5|292
1636129020000|2021-11-05 16:17:00|4334|4333.5|4334.5|4333.5|4334.5|4333.5|4334|4333.5|0
1636129030000|2021-11-05 16:17:10||4333||4333.5||4333.5||4333|496
1636129040000|2021-11-05 16:17:20||4333||4333.5||4333.5||4333|32
1636129050000|2021-11-05 16:17:30||4333||4333.5||4333.5||4333|2
1636129060000|2021-11-05 16:17:40|4335||4335||4335||4335||137
1636129080000|2021-11-05 16:18:00|4334.5|4333|4335|4333.5|4335|4333.5|4334|4333|0
1636129090000|2021-11-05 16:18:10|4334.5||4335||4335||4334.5||0
1636129100000|2021-11-05 16:18:20|4334.5|4333|4334.5|4333|4334.5|4333|4334.5|4333|0
1636129130000|2021-11-05 16:18:50|4333|4332|4333|4332|4333|4332|4333|4332|212
1636129170000|2021-11-05 16:19:30|||||||||320
1636129180000|2021-11-05 16:19:40|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|256
1636129190000|2021-11-05 16:19:50|4333|4332|4333|4331.5|4333|4332|4333|4331.5|0
1636129200000|2021-11-05 16:20:00|4332.5|4331.5|4332.5|4331|4332.5|4332|4332|4331|127
1636129210000|2021-11-05 16:20:10|4333|4331.5|4333|4332|4333|4332|4333|4331.5|457
1636129220000|2021-11-05 16:20:20|||||||||200
1636129230000|2021-11-05 16:20:30||4331.5||4332||4332||4331.5|45
1636129250000|2021-11-05 16:20:50|||||||||45
1636129260000|2021-11-05 16:21:00|||||||||212
1636129270000|2021-11-05 16:21:10||4331.5||4331.5||4331.5||4331.5|179
1636129300000|2021-11-05 16:21:40|4332.5|4331|4332.5|4331|4332.5|4331|4332.5|4331|38
1636129310000|2021-11-05 16:21:50|4332||4332.5||4332.5||4332||0
1636129320000|2021-11-05 16:22:00|4333|4331.5|4333|4331.5|4333|4331.5|4332.5|4331.5|114
1636129330000|2021-11-05 16:22:10|4333.5|4332|4333.5|4332|4333.5|4332|4333.5|4332|42
1636129340000|2021-11-05 16:22:20|4333|4331.5|4333|4331.5|4333|4331.5|4333|4331.5|0
1636129380000|2021-11-05 16:23:00||4332||4331.5||4332||4331.5|450
1636129390000|2021-11-05 16:23:10|4334|4333|4334|4332.5|4334.5|4333|4334|4332.5|177
1636129400000|2021-11-05 16:23:20|||||||||110
1636129410000|2021-11-05 16:23:30|4335|4334|4335|4333.5|4335|4334|4335|4333.5|132
1636129420000|2021-11-05 16:23:40|||||||||44
1636129440000|2021-11-05 16:24:00|4334|4333|4334.5|4333|4334.5|4333|4334|4333|281
1636129450000|2021-11-05 16:24:10|4334||4334.5||4334.5||4334||0
1636129460000|2021-11-05 16:24:20|4334|4332.5|4334|4332.5|4334|4332.5|4334|4332.5|209
1636129470000|2021-11-05 16:24:30|4333|4332|4333|4332|4333|4332|4333|4332|140
1636129480000|2021-11-05 16:24:40|4333.5|4332.5|4334|4332.5|4334|4332.5|4333.5|4332.5|1
1636129490000|2021-11-05 16:24:50||4333||4332.5||4333||4332.5|0
1636129500000|2021-11-05 16:25:00||4333||4332.5||4333||4332.5|256
1636129510000|2021-11-05 16:25:10|4333.5|4333|4333.5|4332|4333.5|4333|4333.5|4332|57
1636129520000|2021-11-05 16:25:20|4333||4333||4333||4333||5
1636129530000|2021-11-05 16:25:30|4332.5|4331.5|4333|4331.5|4333|4331.5|4332.5|4331.5|7
1636129540000|2021-11-05 16:25:40|4332.5||4333||4333||4332.5||117
1636129550000|2021-11-05 16:25:50|4332.5|4331|4332.5|4331|4333|4331|4332.5|4331|155
1636129560000|2021-11-05 16:26:00|4333|4331.5|4332.5|4331|4333|4331.5|4332.5|4331|186
1636129570000|2021-11-05 16:26:10|4333|4331.5|4333|4331.5|4333|4332|4333|4331.5|0
1636129590000|2021-11-05 16:26:30|||||||||3
1636129600000|2021-11-05 16:26:40|4334|4332.5|4334|4332.5|4334|4332.5|4334|4332.5|123
1636129610000|2021-11-05 16:26:50|4334.5|4332|4334.5|4333.5|4334.5|4333.5|4334.5|4332|392
1636129620000|2021-11-05 16:27:00|4335||4335||4335||4335||295
1636129630000|2021-11-05 16:27:10|||||||||140
1636129650000|2021-11-05 16:27:30|4335.5|4334|4335.5|4334|4335.5|4334|4335.5|4334|286
1636129660000|2021-11-05 16:27:40||4334.5||4334||4334.5||4334|0
1636129670000|2021-11-05 16:27:50|4335|4333.5|4335|4333.5|4335|4333.5|4335|4333.5|23
1636129680000|2021-11-05 16:28:00||4334||4334||4334||4334|0
1636129690000|2021-11-05 16:28:10|4335.5||4335.5||4335.5||4335.5||35
1636129700000|2021-11-05 16:28:20|4336|4334.5|4336.5|4335.5|4337|4335.5|4336|4334.5|144
1636129720000|2021-11-05 16:28:40|4337|4335|4336.5|4335|4337|4335|4336.5|4335|55
1636129730000|2021-11-05 16:28:50|4336|4334.5|4336|4334.5|4336|4334.5|4336|4334.5|47
1636129740000|2021-11-05 16:29:00|4335.5|4334|4335.5|4334|4335.5|4334|4335.5|4334|54
1636129750000|2021-11-05 16:29:10|4334.5|4334.5|4334.5|4333.5|4334.5|4334.5|4334.5|4333.5|256
1636129760000|2021-11-05 16:29:20|4335|4334.5|4336.5|4335|4336.5|4335|4335|4334.5|47
1636129780000|2021-11-05 16:29:40|4337|4335.5|4336.5|4335|4337|4335.5|4336.5|4335|636
1636129790000|2021-11-05 16:29:50|4336||4336.5||4336.5||4336||50
1636358400000|2021-11-08 08:00:00|4349.5|4346.5|4343.5|4342.5|4349.5|4346.5|4343|4341.5|38916
1636358410000|2021-11-08 08:00:10|4343|4341.5|4342.5|4340.5|4343.5|4341.5|4341|4340|1147
1636358420000|2021-11-08 08:00:20|4342|4340|4342.5|4341|4343.5|4341|4341|4340|2782
1636358430000|2021-11-08 08:00:30|4342|4340.5|4338|4335.5|4342|4340.5|4338|4335|3924
1636358440000|2021-11-08 08:00:40|4338.5|4336|4337.5|4335.5|4338.5|4336.5|4337.5|4335.5|791
1636358450000|2021-11-08 08:00:50|4336.5|4335|4335|4333|4337.5|4336|4335|4332.5|1642
1636358460000|2021-11-08 08:01:00|4334.5|4333.5|4345.5|4343.5|4346|4343.5|4333.5|4332.5|4475
1636358470000|2021-11-08 08:01:10|4345|4343|4346|4344|4347.5|4346|4344.5|4342|1231
1636358480000|2021-11-08 08:01:20|4346.5|4344.5|4352|4350|4352|4350|4346.5|4344.5|1842
1636358490000|2021-11-08 08:01:30|4353|4350.5|4353.5|4351|4353.5|4352|4351|4350|880
1636358500000|2021-11-08 08:01:40|4353|4351.5|4352.5|4350.5|4353|4351.5|4351.5|4350|176
1636358510000|2021-11-08 08:01:50|4352|4350|4351.5|4350|4352|4350.5|4351.5|4349|537
1636358520000|2021-11-08 08:02:00|4351|4349.5|4347.5|4346|4351.5|4350.5|4346|4344|2614
1636358530000|2021-11-08 08:02:10|4348|4346.5|4349.5|4347.5|4349.5|4348|4347.5|4346|538
1636358540000|2021-11-08 08:02:20|4350|4348|4348|4346.5|4351|4349|4348|4346.5|376
1636358550000|2021-11-08 08:02:30|4350|4347|4346.5|4345.5|4350|4348|4346.5|4345.5|1605
1636358560000|2021-11-08 08:02:40|4346|4345|4343.5|4341.5|4346.5|4345|4343.5|4341.5|399
1636358570000|2021-11-08 08:02:50|4344|4342|4344|4342|4345|4343.5|4343.5|4342|265
1636358580000|2021-11-08 08:03:00|4343.5|4341.5|4345|4343|4345|4343|4343|4341.5|315
1636358590000|2021-11-08 08:03:10|4344.5|4342.5|4345|4343.5|4345|4343.5|4344|4342|192
1636358600000|2021-11-08 08:03:20|4345.5|4344|4348|4346|4348.5|4346|4344.5|4342.5|3802
1636358610000|2021-11-08 08:03:30|4347.5|4345.5|4347|4346|4347.5|4346|4347|4345.5|0
1636358620000|2021-11-08 08:03:40|4346.5|4345.5|4346|4345|4347|4346|4345.5|4344|339
1636358630000|2021-11-08 08:03:50|4346.5|4345.5|4344|4342.5|4347|4345.5|4342.5|4340|357
1636358640000|2021-11-08 08:04:00|4343.5|4342|4343.5|4341.5|4343.5|4342|4342.5|4340.5|1018
1636358650000|2021-11-08 08:04:10|4343|4340.5|4342.5|4340.5|4343.5|4340.5|4341.5|4340.5|702
1636358660000|2021-11-08 08:04:20|4342|4341|4341.5|4340.5|4344|4342|4341.5|4340.5|688
1636358670000|2021-11-08 08:04:30|4341|4339.5|4346.5|4344.5|4346.5|4344.5|4341|4339.5|3050
1636358680000|2021-11-08 08:04:40|4347|4345|4347.5|4346.5|4348|4346.5|4346.5|4345|430
1636358690000|2021-11-08 08:04:50|4348|4347|4347.5|4346|4348|4347|4347.5|4346|197
1636358700000|2021-11-08 08:05:00|4347|4345.5|4347.5|4345|4347.5|4345.5|4345.5|4344.5|397
1636358710000|2021-11-08 08:05:10|4347|4345.5|4347|4345|4348|4346|4346|4344.5|233
1636358720000|2021-11-08 08:05:20|4347.5|4345.5|4350.5|4349|4352|4350|4347|4345.5|4164
1636358730000|2021-11-08 08:05:30|4350|4348.5|4346.5|4346|4350|4348.5|4346.5|4346|462
1636358740000|2021-11-08 08:05:40|4347|4345.5|4346.5|4345.5|4347.5|4345.5|4345.5|4344|43
1636358750000|2021-11-08 08:05:50|4346|4345|4343|4341.5|4346.5|4345.5|4341.5|4340|1017
1636358760000|2021-11-08 08:06:00|4342.5|4341|4341|4340.5|4342.5|4341.5|4341|4339.5|415
1636358770000|2021-11-08 08:06:10|4341.5|4341|4339.5|4338|4342|4341|4339|4338|160
1636358780000|2021-11-08 08:06:20|4339|4338.5|4338|4337|4339.5|4338.5|4338|4337|166
1636358790000|2021-11-08 08:06:30|4338.5|4337.5|4339|4338.5|4339.5|4338.5|4338.5|4337|2543
1636358800000|2021-11-08 08:06:40|4339.5|4338|4339.5|4338.5|4339.5|4338.5|4339|4338|118
1636358810000|2021-11-08 08:06:50|4339|4338|4339.5|4337.5|4339.5|4338.5|4338|4337|888
1636358820000|2021-11-08 08:07:00|4339||4339||4339||4339||69
1636358830000|2021-11-08 08:07:10|4339.5|4338|4339.5|4337.5|4339.5|4338.5|4339.5|4337.5|116
1636358840000|2021-11-08 08:07:20|4339||4339||4339.5||4339||153
1636358850000|2021-11-08 08:07:30|4339.5|4338|4338|4336.5|4339.5|4338|4336.5|4334.5|1772
1636358860000|2021-11-08 08:07:40|4337.5|4336|4336|4334.5|4337.5|4336|4334.5|4333|2819
1636358870000|2021-11-08 08:07:50|4336.5|4335|4336.5|4335.5|4337|4335.5|4336|4334.5|1965
1636358880000|2021-11-08 08:08:00|4336|4335|4339|4337.5|4339.5|4338|4336|4334.5|2488
1636358890000|2021-11-08 08:08:10|4339.5|4338|4339|4337.5|4339.5|4338|4339|4337.5|150
1636358900000|2021-11-08 08:08:20|4339.5|4338|4339|4337.5|4339.5|4338|4339|4337.5|551
1636358910000|2021-11-08 08:08:30|4339.5|4338|4342|4340|4342|4340|4339|4337.5|986
1636358920000|2021-11-08 08:08:40|4341.5|4339.5|4344.5|4343|4345|4343.5|4341|4339|583
1636358930000|2021-11-08 08:08:50|4344|4342.5|4343.5|4343|4344|4343|4343.5|4342|471
1636358940000|2021-11-08 08:09:00|4343|4342.5|4344|4342.5|4344|4343|4342.5|4341|1144
1636358950000|2021-11-08 08:09:10|4344.5|4343|4346|4344.5|4346.5|4345|4344|4343|2476
1636358960000|2021-11-08 08:09:20|4345.5|4344|4348|4346.5|4348|4346.5|4344|4342.5|6983
1636358970000|2021-11-08 08:09:30|4347.5|4346|4348|4346.5|4348|4346.5|4347|4346|1513
1636358980000|2021-11-08 08:09:40|4348.5|4347|4348.5|4347|4349|4347.5|4348|4346.5|338
1636358990000|2021-11-08 08:09:50|4349|4347.5|4345|4344|4349|4347.5|4344.5|4342.5|355
1636359000000|2021-11-08 08:10:00|4344.5|4343.5|4346.5|4346|4346.5|4346|4344.5|4343.5|627
1636359010000|2021-11-08 08:10:10|4346|4345.5|4346.5|4345|4346.5|4345.5|4345|4344.5|77
1636359020000|2021-11-08 08:10:20|4346|4344.5|4345.5|4344|4346.5|4344.5|4345|4343.5|348
1636359030000|2021-11-08 08:10:30|4346|4344.5|4345|4344|4346.5|4345|4345|4343.5|550
1636359040000|2021-11-08 08:10:40|4344.5|4343.5|4345.5|4344|4346|4344.5|4344.5|4343.5|760
1636359050000|2021-11-08 08:10:50|4345|4343.5|4349|4347|4349|4347.5|4345|4343.5|1709
1636359060000|2021-11-08 08:11:00|4348.5|4346.5|4349|4347.5|4349|4347.5|4347.5|4346|2858
1636359070000|2021-11-08 08:11:10|4349.5|4348|4347|4346|4350|4349|4346.5|4345|3433
1636359080000|2021-11-08 08:11:20|4346.5|4345.5|4346.5|4344.5|4347|4345.5|4345.5|4344|422
1636359090000|2021-11-08 08:11:30|4346|4345|4345.5|4345|4346.5|4345|4345|4343.5|394
1636359100000|2021-11-08 08:11:40|4345|4344.5|4345.5|4344.5|4345.5|4344.5|4345|4344|443
1636359110000|2021-11-08 08:11:50|4345|4343.5|4344|4342.5|4345|4344|4343.5|4342.5|1005
1636359120000|2021-11-08 08:12:00|4343.5|4342|4345|4343.5|4345|4344.5|4343|4342|5319
1636359130000|2021-11-08 08:12:10|4344.5||4345||4345||4344.5||76
1636359140000|2021-11-08 08:12:20|4345.5|4344|4347.5|4346|4349.5|4348|4345.5|4344|7065
1636359150000|2021-11-08 08:12:30|4347|4345|4346.5|4345|4347.5|4346|4346|4344.5|668
1636359160000|2021-11-08 08:12:40|4347|4345.5|4345|4344|4347|4345.5|4345|4344|273
1636359170000|2021-11-08 08:12:50|4344.5|4343.5|4345|4343.5|4345|4343.5|4344|4343|0
1636359180000|2021-11-08 08:13:00|4344.5|4344|4346.5|4345.5|4347.5|4346.5|4344.5|4344|4958
1636359190000|2021-11-08 08:13:10|4346|4345|4347.5|4346.5|4347.5|4346.5|4345.5|4344|148
1636359200000|2021-11-08 08:13:20|4347|4346|4345|4343.5|4347.5|4346|4345|4343.5|184
1636359210000|2021-11-08 08:13:30|4344.5|4344|4343.5|4342.5|4345.5|4344|4343.5|4342|88
1636359220000|2021-11-08 08:13:40|4343|4342|4343|4342|4344.5|4343|4343|4342|0
1636359230000|2021-11-08 08:13:50|4342.5|4341.5|4341.5|4340|4342.5|4341.5|4341.5|4340|123
1636359240000|2021-11-08 08:14:00|4342|4339.5|4343|4342|4343|4342|4341.5|4339.5|235
1636359250000|2021-11-08 08:14:10|4342.5|4342.5|4344.5|4343|4345.5|4344.5|4342.5|4342.5|697
1636359260000|2021-11-08 08:14:20|4345|4343.5|4345.5|4343.5|4345.5|4343.5|4344.5|4343|0
1636359270000|2021-11-08 08:14:30|4345|4344|4346|4344.5|4346|4344.5|4343.5|4343|1786
1636359280000|2021-11-08 08:14:40|4346.5|4345|4344.5|4343.5|4346.5|4345.5|4344|4342.5|1253
1636359290000|2021-11-08 08:14:50|4344|4343|4346.5|4345.5|4346.5|4345.5|4343|4342|903
1636359300000|2021-11-08 08:15:00|4346|4345|4345|4344|4346|4345|4344|4343.5|4428
1636359310000|2021-11-08 08:15:10|4345.5|4344.5|4345|4344.5|4345.5|4345|4344|4343.5|861
1636359320000|2021-11-08 08:15:20|4345.5|4345|4347.5|4346.5|4347.5|4347|4345.5|4344.5|6632
1636359330000|2021-11-08 08:15:30|4347|4347|4347.5|4346|4347.5|4347|4347|4345.5|3
1636359340000|2021-11-08 08:15:40|4347|4345.5|4346|4345|4347|4345.5|4345.5|4344.5|2705
1636359350000|2021-11-08 08:15:50|4345.5|4344.5|4347|4346|4347|4346|4345.5|4344.5|2805
1636359360000|2021-11-08 08:16:00|4347.5|4345.5|4347|4346|4348|4347|4347|4345.5|936
1636359370000|2021-11-08 08:16:10|4346.5|4345.5|4346|4345|4346.5|4345.5|4345|4344|2117
1636359380000|2021-11-08 08:16:20|4347|4345.5|4346|4345|4347|4346|4346|4345|545
1636359390000|2021-11-08 08:16:30|4346.5|4345.5|4345|4344|4346.5|4345.5|4344.5|4343.5|1628
1636359400000|2021-11-08 08:16:40|4344.5|4344.5|4345|4344|4345.5|4344.5|4344.5|4343.5|1851
1636359410000|2021-11-08 08:16:50|4344.5|4343.5|4344|4342.5|4344.5|4343.5|4343|4342|3288
1636359420000|2021-11-08 08:17:00|4343.5|4343|4347|4345.5|4347|4346.5|4343.5|4343|3543
1636359430000|2021-11-08 08:17:10|4346.5||4346.5||4347||4346.5||30
1636359440000|2021-11-08 08:17:20|4347|4346|4349|4347.5|4349|4347.5|4346|4345.5|3403
1636359450000|2021-11-08 08:17:30|4348.5|4347|4348.5|4347.5|4348.5|4347.5|4347.5|4346.5|767
1636359460000|2021-11-08 08:17:40|4349|4348|4349.5|4348.5|4352.5|4352|4349|4347.5|4086
1636359470000|2021-11-08 08:17:50|4350.5|4349|4349.5|4349|4351|4349.5|4349.5|4348.5|1109
1636359480000|2021-11-08 08:18:00|4349|4348.5|4349|4348|4351|4350|4348.5|4348|5656
1636359490000|2021-11-08 08:18:10|4349.5|4348.5|4348|4346.5|4350.5|4349.5|4348|4346.5|2796
1636359500000|2021-11-08 08:18:20|4348.5|4347|4349|4348.5|4349.5|4348.5|4348.5|4346.5|599
1636359510000|2021-11-08 08:18:30|4349.5|4348|4348.5|4348|4349.5|4348.5|4348.5|4347.5|279
1636359520000|2021-11-08 08:18:40|4348|4347.5|4348.5|4347.5|4348.5|4347.5|4348|4347|300
1636359530000|2021-11-08 08:18:50|||||||||63
1636359540000|2021-11-08 08:19:00|4348|4347|4348.5|4347|4349.5|4348.5|4347.5|4346.5|4167
1636359550000|2021-11-08 08:19:10||4347.5||4347||4347.5||4347|400
1636359560000|2021-11-08 08:19:20||4347.5||4347.5||4347.5||4347.5|0
1636359570000|2021-11-08 08:19:30|4348|4347|4349.5|4348|4349.5|4349|4348|4347|1038
1636359580000|2021-11-08 08:19:40|4350|4348.5|4348.5|4347.5|4350|4349.5|4347.5|4346.5|2093
1636359590000|2021-11-08 08:19:50|4349|4348|4349|4348|4349|4348|4349|4348|1332
1636359600000|2021-11-08 08:20:00|4348.5|4347.5|4348.5|4347|4348.5|4348|4347.5|4346.5|742
1636359610000|2021-11-08 08:20:10|4348|4346.5|4346|4345|4348|4347|4346|4345|2581
1636359620000|2021-11-08 08:20:20|4346.5|4345.5|4345|4343.5|4347|4346|4344.5|4343.5|891
1636359630000|2021-11-08 08:20:30|4344.5|4343|4345.5|4344.5|4346|4345|4344|4343|739
1636359640000|2021-11-08 08:20:40|4346.5|4344|4346.5|4344.5|4346.5|4345.5|4346.5|4344|232
1636359650000|2021-11-08 08:20:50|4346|4345|4345.5|4344.5|4346|4345|4345.5|4344|172
1636359660000|2021-11-08 08:21:00|4345|4344|4345.5|4344.5|4345.5|4344.5|4344|4343|835
1636359670000|2021-11-08 08:21:10|4345|4344|4344.5|4343.5|4345|4344|4344.5|4343.5|28
1636359680000|2021-11-08 08:21:20|4345|4344|4345|4344.5|4345|4344.5|4344.5|4343|514
1636359690000|2021-11-08 08:21:30|4344.5|4344|4344.5|4343.5|4344.5|4344|4344.5|4343.5|0
1636359700000|2021-11-08 08:21:40|4345|4343|4346.5|4345.5|4346.5|4345.5|4344.5|4343|4221
1636359710000|2021-11-08 08:21:50|4346|4345|4345.5|4344.5|4346|4345|4344.5|4343.5|0
1636359720000|2021-11-08 08:22:00|4345|4344|4345|4344|4345.5|4344.5|4344.5|4343.5|161
1636359730000|2021-11-08 08:22:10|4345.5|4344.5|4345.5|4344.5|4345.5|4345|4345.5|4344.5|284
1636359740000|2021-11-08 08:22:20|4346|4345|4346.5|4345.5|4350|4348.5|4346|4345|4361
1636359750000|2021-11-08 08:22:30|4347|4346|4348|4347|4348|4347|4347|4346|332
1636359760000|2021-11-08 08:22:40|4348.5|4347.5|4348|4346.5|4348.5|4347.5|4347.5|4346.5|422
1636359770000|2021-11-08 08:22:50|4347.5|4347|4348.5|4347.5|4348.5|4347.5|4347.5|4347|0
1636359780000|2021-11-08 08:23:00|4348|4346.5|4346.5|4345|4348|4347.5|4346|4345|1896
1636359790000|2021-11-08 08:23:10|4347|4345.5|4346|4344.5|4347|4346|4346|4344.5|284
1636359800000|2021-11-08 08:23:20|4345.5|4345|4345.5|4344|4345.5|4345|4345|4344|536
1636359810000|2021-11-08 08:23:30|4345|4344.5|4345.5|4344.5|4345.5|4344.5|4344.5|4344|381
1636359820000|2021-11-08 08:23:40|4346|4345|4346.5|4345|4346.5|4345.5|4344.5|4343|3188
1636359830000|2021-11-08 08:23:50|4346|4344.5|4347|4346|4348|4347|4345.5|4344.5|1603
1636359840000|2021-11-08 08:24:00|4346.5|4345|4345.5|4344|4346.5|4345|4345|4344|1758
1636359850000|2021-11-08 08:24:10|4346|4344.5|4346|4345|4346|4345|4346|4344.5|127
1636359860000|2021-11-08 08:24:20|4346.5|4345.5|4349|4348|4349|4348|4346.5|4345|390
1636359870000|2021-11-08 08:24:30|4348.5|4347.5|4348|4347|4349|4348.5|4348|4347|395
1636359880000|2021-11-08 08:24:40|4348.5|4347.5|4349|4348|4349|4348|4348.5|4347.5|397
1636359890000|2021-11-08 08:24:50|4349.5|4348.5|4349|4348|4350|4349|4349|4348|1745
1636359900000|2021-11-08 08:25:00|4348.5|4347.5|4347|4346|4348.5|4347.5|4346|4345|3242
1636359910000|2021-11-08 08:25:10|4346.5|4345.5|4348|4347|4348|4347.5|4346|4345|2082
1636359920000|2021-11-08 08:25:20|4348.5|4347.5|4348|4347.5|4348.5|4347.5|4348|4347|1225
1636359930000|2021-11-08 08:25:30|4348.5|4347|4348|4347|4348.5|4347.5|4348|4347|628
1636359940000|2021-11-08 08:25:40|4347.5|4346.5|4346.5|4345|4347.5|4346.5|4345.5|4344.5|561
1636359950000|2021-11-08 08:25:50|4346|4345.5|4346.5|4345|4347|4346.5|4346|4345|603
1636359960000|2021-11-08 08:26:00||4345.5||4346||4346||4345.5|0
1636359970000|2021-11-08 08:26:10|4346|4345.5|4346|4345|4346.5|4346|4346|4345|568
1636359990000|2021-11-08 08:26:30|4345.5|4344.5|4345.5|4344.5|4346|4345|4345.5|4344.5|1291
1636360000000|2021-11-08 08:26:40|4346|4345|4345.5|4345|4346.5|4345.5|4345.5|4345|3509
1636360010000|2021-11-08 08:26:50|4345|4344.5|4347.5|4346.5|4347.5|4346.5|4345|4344|2612
1636360020000|2021-11-08 08:27:00|4346.5|4346|4350|4349|4350|4349|4345.5|4345|3425
1636360030000|2021-11-08 08:27:10|4349.5|4349.5|4349.5|4348.5|4350|4349.5|4349.5|4348.5|450
1636360040000|2021-11-08 08:27:20|4350|4349|4351|4350|4351|4350|4350|4349|190
1636360050000|2021-11-08 08:27:30||4349.5||4350||4350||4349.5|400
1636360060000|2021-11-08 08:27:40|4351.5|4350.5|4353.5|4352.5|4353.5|4352.5|4351|4350.5|160
1636360070000|2021-11-08 08:27:50|4354|4353|4355.5|4354.5|4356.5|4355|4353.5|4353|1732
1636360080000|2021-11-08 08:28:00|4355|4354|4354.5|4353.5|4355|4354|4353.5|4352.5|3761
1636360090000|2021-11-08 08:28:10|4355|4354|4356.5|4355|4356.5|4355.5|4354.5|4354|323
1636360100000|2021-11-08 08:28:20|4356|4355.5|4357.5|4356.5|4357.5|4357|4356|4355.5|680
1636360110000|2021-11-08 08:28:30|4357|4356|4355|4353.5|4357|4356|4355|4353.5|3282
1636360120000|2021-11-08 08:28:40|4355.5|4354|4357|4356|4357|4356|4355|4354|164
1636360130000|2021-11-08 08:28:50||4355.5||4356||4356||4355.5|70
1636360140000|2021-11-08 08:29:00|4357.5|4356.5|4358|4357|4359.5|4358.5|4357.5|4356.5|4226
1636360150000|2021-11-08 08:29:10|4358.5|4357.5|4356.5|4355.5|4358.5|4357.5|4356|4355.5|2306
1636360160000|2021-11-08 08:29:20|4357|4356|4357|4355.5|4357|4356|4357|4355.5|23
1636360170000|2021-11-08 08:29:30|4356.5|4355|4356.5|4355.5|4357|4355.5|4355.5|4354|1492
1636360180000|2021-11-08 08:29:40|4357|4355|4358.5|4356.5|4358.5|4356.5|4357|4355|586
1636360190000|2021-11-08 08:29:50|4359|4357|4359.5|4358|4359.5|4358.5|4358|4357|749
1636360200000|2021-11-08 08:30:00|4359|4358.5|4361|4360|4361.5|4361|4359|4358.5|2425
1636360210000|2021-11-08 08:30:10|4360|4359.5|4360|4359|4360.5|4360|4360|4359|1271
1636360220000|2021-11-08 08:30:20|4359.5|4358.5|4361|4359.5|4361|4360|4359|4358|1040
1636360230000|2021-11-08 08:30:30|4361.5|4360|4362.5|4361.5|4363|4362|4361|4360|1260
1636360240000|2021-11-08 08:30:40|4362|4362|4364|4362.5|4364|4362.5|4362|4361.5|327
1636360250000|2021-11-08 08:30:50|4363.5|4363|4363.5|4362.5|4364|4363|4363.5|4362.5|400
1636360260000|2021-11-08 08:31:00|4362.5|4362|4363|4362|4363.5|4362.5|4362.5|4361|1363
1636360270000|2021-11-08 08:31:10|4363.5|4362.5|4365|4363.5|4365|4363.5|4363.5|4362.5|101
1636360280000|2021-11-08 08:31:20|4364.5|4364|4364.5|4363.5|4365|4364|4364|4363|962
1636360290000|2021-11-08 08:31:30|4364|4363|4364.5|4362.5|4364.5|4363.5|4363|4362|1009
1636360300000|2021-11-08 08:31:40|4364||4364||4364||4363.5||20
1636360310000|2021-11-08 08:31:50|4364.5|4363|4364|4363|4364.5|4363.5|4363|4362.5|696
1636360320000|2021-11-08 08:32:00|4363.5|4362.5|4363|4361.5|4363.5|4362.5|4362.5|4361|3132
1636360330000|2021-11-08 08:32:10|4362.5|4361|4362|4360.5|4362.5|4361|4360|4359.5|421
1636360340000|2021-11-08 08:32:20|4361.5|4360|4360.5|4359.5|4361.5|4360|4360|4359|785
1636360350000|2021-11-08 08:32:30|4361|4360|4363|4361.5|4363|4362.5|4360.5|4359.5|3032
1636360360000|2021-11-08 08:32:40|4363.5|4362|4364|4363.5|4364|4363.5|4363.5|4362|340
1636360370000|2021-11-08 08:32:50|4363.5|4363|4361|4360|4363.5|4363|4361|4360|3558
1636360380000|2021-11-08 08:33:00||4360.5||4360||4360.5||4360|48
1636360390000|2021-11-08 08:33:10||4360.5||4360||4360.5||4360|624
1636360400000|2021-11-08 08:33:20|4361.5|4360.5|4361|4360|4361.5|4361|4361|4360|574
1636360410000|2021-11-08 08:33:30|4361.5|4360.5|4364|4362.5|4364|4362.5|4361|4360.5|1166
1636360420000|2021-11-08 08:33:40|4363.5|4363|4364.5|4363.5|4364.5|4363.5|4363.5|4363|425
1636360430000|2021-11-08 08:33:50|4364|4363|4365.5|4364.5|4365.5|4364.5|4364|4363|1986
1636360440000|2021-11-08 08:34:00|4365|4364|4365.5|4364.5|4365.5|4364.5|4364.5|4364|293
1636360450000|2021-11-08 08:34:10|4366|4365|4366.5|4365.5|4366.5|4366|4365.5|4365|502
1636360460000|2021-11-08 08:34:20|4366|4366|4366.5|4366|4366.5|4366|4366|4365.5|596
1636360470000|2021-11-08 08:34:30|4367|4365.5|4369|4368|4369|4368|4367|4365.5|5379
1636360480000|2021-11-08 08:34:40|4369.5|4368.5|4371|4370|4371|4370|4369.5|4368.5|2713
1636360490000|2021-11-08 08:34:50||4370.5||4370.5||4370.5||4370.5|200
1636360500000|2021-11-08 08:35:00|4370.5|4370|4371|4370|4371|4370|4370|4369.5|10995
1636360510000|2021-11-08 08:35:10|4370.5|4369.5|4370.5|4369.5|4371|4369.5|4370|4369.5|4018
1636360520000|2021-11-08 08:35:20|4370|4369|4370|4369|4370|4369|4369|4368.5|2986
1636360530000|2021-11-08 08:35:30|4370.5|4369.5|4370|4369|4370.5|4370|4370|4369|1295
1636360540000|2021-11-08 08:35:40|4370.5|4369.5|4372|4370.5|4372|4370.5|4370.5|4369|2744
1636360550000|2021-11-08 08:35:50|4372.5|4371|4372.5|4371.5|4372.5|4371.5|4371|4370.5|5230
1636360560000|2021-11-08 08:36:00|4372|4371|4371.5|4370.5|4372|4371|4370.5|4369.5|3737
1636360580000|2021-11-08 08:36:20|4371|4370|4370.5|4369.5|4371.5|4370|4370|4369.5|1412
1636360590000|2021-11-08 08:36:30|4371|4370|4371|4369.5|4371|4370|4370|4369.5|589
1636360600000|2021-11-08 08:36:40|4370.5|4369|4371|4370|4371|4370|4369.5|4368.5|3755
1636360610000|2021-11-08 08:36:50|4370.5|4369.5|4371|4369.5|4371|4370|4370|4369.5|4061
1636360620000|2021-11-08 08:37:00||4370||4370||4370||4369.5|0
1636360630000|2021-11-08 08:37:10|4370.5|4369.5|4371|4369.5|4371|4370|4370|4369|4380
1636360640000|2021-11-08 08:37:20|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4369.5|300
1636360650000|2021-11-08 08:37:30|4370|4369.5|4369.5|4369|4370|4369.5|4369.5|4369|7208
1636360660000|2021-11-08 08:37:40|4369|4368.5|4369|4367.5|4369.5|4369|4368|4367.5|9987
1636360670000|2021-11-08 08:37:50|4368.5|4367|4367|4366|4368.5|4367|4366.5|4366|3742
1636360680000|2021-11-08 08:38:00|4366.5|4366.5|4369|4368|4369|4368|4366.5|4366.5|2070
1636360690000|2021-11-08 08:38:10|4368.5|4367.5|4368.5|4367.5|4368.5|4368|4368.5|4367.5|548
1636360700000|2021-11-08 08:38:20|4368|4367|4367.5|4366.5|4368|4367.5|4367|4366.5|4438
1636360710000|2021-11-08 08:38:30|4368|4367|4369|4367.5|4369|4368.5|4368|4366.5|363
1636360720000|2021-11-08 08:38:40|4368.5|4368|4368|4367.5|4368.5|4368|4368|4367.5|697
1636360730000|2021-11-08 08:38:50|4368.5|4367|4367.5|4366|4368.5|4367|4367|4366|3983
1636360740000|2021-11-08 08:39:00|4367|4367|4369|4368|4369|4368|4367|4366.5|495
1636360750000|2021-11-08 08:39:10|4369.5|4368.5|4372|4370.5|4372|4371|4369.5|4368.5|1702
1636360760000|2021-11-08 08:39:20|4372.5|4371|4374|4372.5|4374|4373|4372|4371|428
1636360770000|2021-11-08 08:39:30|4373.5|4373|4373.5|4372.5|4373.5|4373|4372.5|4371.5|2509
1636360780000|2021-11-08 08:39:40|4374|4373|4374|4373.5|4375|4374|4373.5|4373|5932
1636360790000|2021-11-08 08:39:50|4374.5|4374|4375|4374|4375|4374.5|4374.5|4374|180
1636360800000|2021-11-08 08:40:00|4375.5|4374.5|4376.5|4375.5|4376.5|4376|4375.5|4374.5|1430
1636360810000|2021-11-08 08:40:10|4377|4376|4377|4376|4377.5|4376.5|4376.5|4375.5|4444
1636360820000|2021-11-08 08:40:20|4377.5|4376.5|4377.5|4376.5|4377.5|4377|4377.5|4376.5|46
1636360830000|2021-11-08 08:40:30|4377||4377.5||4377.5||4377||223
1636360840000|2021-11-08 08:40:40|4378|4377|4377.5|4376|4378|4377.5|4377|4375.5|1851
1636360850000|2021-11-08 08:40:50|4377|4376.5|4377.5|4376.5|4377.5|4377|4376.5|4376|47
1636360860000|2021-11-08 08:41:00|4378|4377|4378|4377|4378|4377|4378|4377|1603
1636360870000|2021-11-08 08:41:10|4377.5|4377.5|4378|4377|4378|4377.5|4377.5|4377|170
1636360880000|2021-11-08 08:41:20|4378.5|4377.5|4378|4377.5|4378.5|4377.5|4378|4377.5|1327
1636360890000|2021-11-08 08:41:30|4377.5|4377|4376.5|4376|4377.5|4377|4376|4375.5|5094
1636360900000|2021-11-08 08:41:40|4376|4375.5|4376.5|4376|4376.5|4376|4376|4375.5|131
1636360910000|2021-11-08 08:41:50|4376|4375.5|4379|4377.5|4379|4378|4376|4375.5|404
1636360920000|2021-11-08 08:42:00|4378.5||4378||4378.5||4378||120
1636360930000|2021-11-08 08:42:10|4377.5|4377|4378|4377.5|4378.5|4377.5|4377.5|4377|5011
1636360940000|2021-11-08 08:42:20|4378.5|4377|4378|4377|4378.5|4377.5|4377.5|4377|545
1636360950000|2021-11-08 08:42:30|||||||||63
1636360960000|2021-11-08 08:42:40|4377.5|4376.5|4378|4377|4378|4377|4376.5|4375.5|4909
1636360970000|2021-11-08 08:42:50|4377.5|4376.5|4377|4376|4377.5|4376.5|4376.5|4375.5|1105
1636360980000|2021-11-08 08:43:00|4376.5|4375.5|4376|4375.5|4377|4375.5|4376|4375.5|76
1636360990000|2021-11-08 08:43:10|4375.5|4375|4376|4375|4376.5|4375|4375.5|4375|589
1636361010000|2021-11-08 08:43:30|4376.5|4375.5|4376|4375|4376.5|4375.5|4376|4375|1344
1636361020000|2021-11-08 08:43:40|4376.5|4375.5|4376.5|4375.5|4376.5|4376|4375.5|4374.5|6340
1636361030000|2021-11-08 08:43:50|4376||4376.5||4376.5||4376||417
1636361040000|2021-11-08 08:44:00||4376||4376||4376||4375.5|444
1636361050000|2021-11-08 08:44:10|||||||||166
1636361060000|2021-11-08 08:44:20|4376|4375.5|4375.5|4374.5|4376|4375.5|4374|4373.5|6038
1636361070000|2021-11-08 08:44:30|4375||4375||4375||4375||0
1636361080000|2021-11-08 08:44:40|4375.5|4375|4378|4377|4378|4377|4375.5|4375|10722
1636361090000|2021-11-08 08:44:50|4378.5|4377.5|4379|4378|4379|4378|4378.5|4377.5|468
1636361100000|2021-11-08 08:45:00||4377.5||4378||4378||4377.5|0
1636361110000|2021-11-08 08:45:10|4378.5|4377.5|4377.5|4376.5|4378.5|4377.5|4377|4376.5|6065
1636361120000|2021-11-08 08:45:20|4378|4377|4378|4377|4378.5|4377.5|4377.5|4377|463
1636361130000|2021-11-08 08:45:30|4378.5||4378||4378.5||4378||0
1636361140000|2021-11-08 08:45:40|4377.5|4376.5|4378|4376.5|4378|4376.5|4377.5|4376.5|1019
1636361150000|2021-11-08 08:45:50|4377.5|4376|4377|4375.5|4377.5|4376|4376|4375.5|1019
1636361160000|2021-11-08 08:46:00|4376.5|4375|4376|4375|4376.5|4375|4375.5|4375|110
1636361170000|2021-11-08 08:46:10|4376.5|4375.5|4376|4375|4377|4376|4376|4375|3574
1636361180000|2021-11-08 08:46:20|4376.5|4375.5|4378|4377|4378|4377|4376.5|4375|1411
1636361190000|2021-11-08 08:46:30|4378.5|4377.5|4378.5|4377.5|4378.5|4377.5|4378|4377.5|0
1636361200000|2021-11-08 08:46:40|||||||||21
1636361210000|2021-11-08 08:46:50|4379|4378|4379.5|4378.5|4379.5|4378.5|4379|4378|423
1636361220000|2021-11-08 08:47:00|4380|4379|4379.5|4379|4380|4379|4379.5|4379|484
1636361230000|2021-11-08 08:47:10|4379|4378.5|4379|4378.5|4379|4378.5|4378.5|4378|3950
1636361240000|2021-11-08 08:47:20||4378||4378.5||4378.5||4378|1076
1636361250000|2021-11-08 08:47:30|4379.5|4378|4380|4379|4380|4379|4379.5|4378|2652
1636361260000|2021-11-08 08:47:40|4379.5|4378.5|4379.5|4378.5|4379.5|4378.5|4379.5|4378.5|75
1636361270000|2021-11-08 08:47:50|4379|4379|4382|4381.5|4382|4381.5|4379|4379|19204
1636361280000|2021-11-08 08:48:00|4382.5|4382|4385|4384|4385.5|4384.5|4382.5|4382|7297
1636361290000|2021-11-08 08:48:10|4385.5|4384.5|4386.5|4385.5|4386.5|4386|4385.5|4384|431
1636361300000|2021-11-08 08:48:20|4386|4386|4387|4386|4387|4386|4386|4386|1336
1636361310000|2021-11-08 08:48:30|4387.5|4386.5|4385.5|4384|4388|4387|4385.5|4384|5020
1636361320000|2021-11-08 08:48:40|4385|4384.5|4385.5|4385|4386|4385|4384.5|4383.5|1438
1636361330000|2021-11-08 08:48:50|4385|4384.5|4386|4384.5|4386|4384.5|4385|4384.5|77
1636361340000|2021-11-08 08:49:00|4385.5|4385|4385.5|4384.5|4386|4385|4385|4384.5|45
1636361350000|2021-11-08 08:49:10|4386|4385|4387|4385.5|4387|4385.5|4386|4385|46
1636361360000|2021-11-08 08:49:20||4386||4386.5||4386.5||4386|102
1636361370000|2021-11-08 08:49:30|4386.5|4386|4387.5|4386.5|4387.5|4386.5|4385.5|4385|6742
1636361380000|2021-11-08 08:49:40|4387|4386|4387.5|4386.5|4387.5|4386.5|4387|4386|1476
1636361390000|2021-11-08 08:49:50|4387|4386|4387.5|4386.5|4387.5|4386.5|4387|4386|589
1636361400000|2021-11-08 08:50:00|4388|4387|4389|4388|4389|4388|4388|4387|3584
1636361410000|2021-11-08 08:50:10|4388|4387.5|4387|4385.5|4388|4387.5|4387|4385.5|4750
1636361420000|2021-11-08 08:50:20|4386.5|4386|4387|4386|4387|4386|4385|4384.5|4322
1636361430000|2021-11-08 08:50:30|4387.5|4386.5|4388|4387|4388|4387|4387|4386|180
1636361440000|2021-11-08 08:50:40|4388.5|4386.5|4388.5|4387.5|4389|4388|4388|4386.5|3077
1636361450000|2021-11-08 08:50:50|4388|4386.5|4387|4386|4388.5|4387.5|4387|4386|4511
1636361460000|2021-11-08 08:51:00|4386.5|4385.5|4387.5|4386.5|4388|4386.5|4386|4385.5|433
1636361470000|2021-11-08 08:51:10|4388||4388||4388||4387.5||11
1636361480000|2021-11-08 08:51:20|4387.5|4387|4388.5|4387.5|4388.5|4387.5|4387.5|4387|184
1636361490000|2021-11-08 08:51:30|4388|4387|4385.5|4385|4388|4387|4385.5|4384.5|6640
1636361500000|2021-11-08 08:51:40|4386|4385.5|4387|4386|4387|4386.5|4386|4385.5|251
1636361510000|2021-11-08 08:51:50|4386.5|4385.5|4386.5|4385.5|4387|4385.5|4386|4385|627
1636361520000|2021-11-08 08:52:00|4386|4385|4385.5|4384.5|4386|4385|4385|4384.5|489
1636361530000|2021-11-08 08:52:10|4384.5|4384|4386|4385.5|4386|4385.5|4384.5|4384|7051
1636361540000|2021-11-08 08:52:20||4385||4385||4385||4385|0
1636361570000|2021-11-08 08:52:50|4385|4384.5|4385|4383.5|4385|4384.5|4384.5|4383|3067
1636361580000|2021-11-08 08:53:00|4385.5|4384|4385.5|4384|4385.5|4384.5|4385.5|4384|507
1636361590000|2021-11-08 08:53:10|4386|4384.5|4386.5|4385.5|4387|4386|4385.5|4384.5|1163
1636361600000|2021-11-08 08:53:20|4387|4386|4388|4387|4388.5|4387|4387|4386|734
1636361610000|2021-11-08 08:53:30|4387.5|4386.5|4387.5|4386.5|4388|4387|4387|4386.5|2057
1636361620000|2021-11-08 08:53:40|4387|4387|4388|4387|4388|4387|4387|4386.5|2497
1636361630000|2021-11-08 08:53:50|||||||||15
1636361640000|2021-11-08 08:54:00|4387.5|4386.5|4387.5|4386.5|4387.5|4386.5|4387|4386.5|416
1636361650000|2021-11-08 08:54:10|4386|4385.5|4391|4390|4391|4390|4386|4385.5|9202
1636361660000|2021-11-08 08:54:20|4391.5|4390.5|4393|4392|4393|4392|4391.5|4390.5|888
1636361670000|2021-11-08 08:54:30|4392.5|4391.5|4391|4389.5|4392.5|4392|4390.5|4389.5|3147
1636361680000|2021-11-08 08:54:40|4390.5||4391||4391||4390||0
1636361690000|2021-11-08 08:54:50|4390.5|4390|4390|4389.5|4391.5|4390|4390|4389.5|1454
1636361700000|2021-11-08 08:55:00|4390.5|4390|4390.5|4389.5|4392|4391|4389.5|4388.5|19192
1636361710000|2021-11-08 08:55:10|4391|4389|4390.5|4389.5|4391.5|4390.5|4390.5|4389|1380
1636361720000|2021-11-08 08:55:20|4391|4390|4392.5|4392|4392.5|4392|4390.5|4390|3416
1636361730000|2021-11-08 08:55:30|4393|4391.5|4393.5|4393|4393.5|4393|4392|4391.5|7856
1636361740000|2021-11-08 08:55:40|4393|4392.5|4393.5|4392.5|4393.5|4392.5|4392.5|4392|1055
1636361750000|2021-11-08 08:55:50|4394|4393.5|4394.5|4394|4395|4394|4394|4393|573
1636361760000|2021-11-08 08:56:00|4394|4393.5|4393.5|4392.5|4394|4393.5|4393|4392.5|1428
1636361770000|2021-11-08 08:56:10|4394|4393|4395|4394|4396|4395|4393|4392.5|5483
1636361780000|2021-11-08 08:56:20|4394.5|4393.5|4396|4395|4396|4395|4394.5|4393.5|1541
1636361790000|2021-11-08 08:56:30|4395.5|4394.5|4396|4395|4396|4395|4395.5|4394.5|1653
1636361810000|2021-11-08 08:56:50|4395.5|4394.5|4395|4394.5|4395.5|4394.5|4393.5|4393|9864
1636361820000|2021-11-08 08:57:00|4394.5|4394|4394.5|4394|4394.5|4394.5|4394.5|4393|7493
1636361830000|2021-11-08 08:57:10||4393.5||4393.5||4394||4393.5|604
1636361840000|2021-11-08 08:57:20|4394|4393|4393.5|4392.5|4394|4393.5|4393|4392|11817
1636361850000|2021-11-08 08:57:30|4393|4392|4392.5|4391.5|4393|4392|4391.5|4390|5053
1636361860000|2021-11-08 08:57:40|4392|4391|4391.5|4390.5|4392.5|4391.5|4391.5|4390.5|2862
1636361870000|2021-11-08 08:57:50|4391|4390|4391.5|4390.5|4391.5|4390.5|4390.5|4389.5|683
1636361880000|2021-11-08 08:58:00|4391|4391|4390.5|4389.5|4392|4391|4390|4389.5|1375
1636361890000|2021-11-08 08:58:10|4390|4388.5|4390.5|4389.5|4390.5|4389.5|4389.5|4388.5|7761
1636361900000|2021-11-08 08:58:20|4391|4390|4395.5|4393.5|4395.5|4393.5|4391|4390|2709
1636361910000|2021-11-08 08:58:30|4395|4394|4396.5|4395|4396.5|4396|4395|4394|4831
1636361920000|2021-11-08 08:58:40||4395.5||4395.5||4395.5||4395|5
1636361930000|2021-11-08 08:58:50|4396|4395|4396|4395|4396.5|4396|4395.5|4395|7522
1636361940000|2021-11-08 08:59:00|4396.5|4395.5|4398|4397|4398|4397|4396|4395|2674
1636361950000|2021-11-08 08:59:10|4397.5|4397.5|4398.5|4397.5|4398.5|4397.5|4397.5|4397|4267
1636361960000|2021-11-08 08:59:20|4398|4397|4398.5|4398|4398.5|4398|4398|4397|1278
1636361970000|2021-11-08 08:59:30|4398|4397.5|4398.5|4397.5|4398.5|4398|4398|4397.5|2463
1636361980000|2021-11-08 08:59:40|4398|4397|4398.5|4397.5|4398.5|4398|4398|4397|1364
1636361990000|2021-11-08 08:59:50|4399|4397|4399|4398|4399|4398.5|4398.5|4397|1537
1636362000000|2021-11-08 09:00:00|4398.5|4397.5|4398.5|4397.5|4398.5|4397.5|4398|4397.5|1520
1636362010000|2021-11-08 09:00:10|4397.5|4397|4398.5|4397.5|4398.5|4397.5|4397.5|4396.5|4299
1636362020000|2021-11-08 09:00:20|4399||4398.5||4399||4398.5||812
1636362030000|2021-11-08 09:00:30|4398|4398|4398.5|4398|4398.5|4398|4398|4398|73
1636362040000|2021-11-08 09:00:40|4399|4398.5|4399.5|4399|4400|4399.5|4399|4398.5|13520
1636362050000|2021-11-08 09:00:50|4399|4398.5|4399|4398|4399|4398.5|4397.5|4397|7825
1636362060000|2021-11-08 09:01:00|4398.5||4398.5||4398.5||4398.5||0
1636362070000|2021-11-08 09:01:10|4399|4397.5|4399|4398|4399|4398|4398|4397|1157
1636362080000|2021-11-08 09:01:20|4398.5|4398.5|4400.5|4399.5|4401|4400.5|4398.5|4398.5|45538
1636362090000|2021-11-08 09:01:30|4401|4400|4399.5|4399|4401.5|4400.5|4399.5|4398.5|12495
1636362100000|2021-11-08 09:01:40|4399|4398.5|4398.5|4397|4399|4398.5|4397|4396|6405
1636362110000|2021-11-08 09:01:50|4398|4396.5|4395.5|4395|4398|4396.5|4395.5|4395|2952
1636362120000|2021-11-08 09:02:00|4395|4394.5|4396|4395|4397|4396.5|4395|4394|3892
1636362130000|2021-11-08 09:02:10|4395.5|4394.5|4395|4394.5|4395.5|4394.5|4395|4394.5|3294
1636362140000|2021-11-08 09:02:20|4395.5|4394|4396|4395|4396|4395|4395.5|4394|464
1636362150000|2021-11-08 09:02:30|4395.5|4394.5|4394|4393.5|4395.5|4394.5|4394|4393.5|1605
1636362160000|2021-11-08 09:02:40|4394.5|4394|4397.5|4396|4397.5|4396|4394.5|4394|993
1636362170000|2021-11-08 09:02:50|4397|4396.5|4395.5|4394.5|4397|4396.5|4395|4394|3156
1636362180000|2021-11-08 09:03:00|4396|4395|4396.5|4395.5|4397|4396|4395.5|4395|999
1636362190000|2021-11-08 09:03:10|4396|4396|4399|4398|4399|4398|4396|4396|4304
1636362200000|2021-11-08 09:03:20|4398.5|4397.5|4398.5|4397.5|4399|4397.5|4398|4397.5|798
1636362210000|2021-11-08 09:03:30|4399|4398|4399|4398.5|4399|4398.5|4397.5|4397|4338
1636362220000|2021-11-08 09:03:40|4400|4399|4399.5|4398.5|4400|4399|4399|4398.5|1100
1636362230000|2021-11-08 09:03:50|4399|4398|4398.5|4398|4399|4398|4398.5|4398|482
1636362240000|2021-11-08 09:04:00|4398|4397.5|4397.5|4396|4398|4397.5|4397|4396|1651
1636362250000|2021-11-08 09:04:10|4398|4396.5|4398|4397|4398|4397|4396|4395.5|2537
1636362260000|2021-11-08 09:04:20||4397.5||4397.5||4397.5||4397|100
1636362270000|2021-11-08 09:04:30|4397.5|4397|4398|4397|4398|4397.5|4397.5|4397|1191
1636362290000|2021-11-08 09:04:50|4397.5|4396|4397.5|4397|4397.5|4397|4396.5|4396|1617
1636362300000|2021-11-08 09:05:00|4397|4396.5|4396.5|4395|4397|4396.5|4395.5|4394.5|1639
1636362310000|2021-11-08 09:05:10|4396|4395.5|4397|4396|4397|4396|4396|4395|946
1636362320000|2021-11-08 09:05:20|4396.5|4395.5|4397|4395.5|4397|4396.5|4396|4395|328
1636362330000|2021-11-08 09:05:30|4396.5|4395|4395.5|4394.5|4396.5|4395.5|4395|4394|2651
1636362340000|2021-11-08 09:05:40||4394||4394.5||4394.5||4394|12
1636362350000|2021-11-08 09:05:50|4395|4394|4395|4394|4395|4394|4394.5|4394|166
1636362360000|2021-11-08 09:06:00|4395.5|4394.5|4395.5|4394.5|4395.5|4395|4395|4394|230
1636362370000|2021-11-08 09:06:10|4396|4395|4397|4396|4397|4396|4395|4394.5|2426
1636362380000|2021-11-08 09:06:20|4396.5|4395.5|4397|4396|4397|4396|4396.5|4395.5|730
1636362390000|2021-11-08 09:06:30|4397.5|4396.5|4398|4396.5|4398.5|4397|4397.5|4396.5|2197
1636362400000|2021-11-08 09:06:40|4397.5|4397|4397|4396.5|4397.5|4397|4397|4396.5|2000
1636362410000|2021-11-08 09:06:50|4396.5|4396|4396.5|4395.5|4396.5|4396|4394.5|4394|2763
1636362420000|2021-11-08 09:07:00|4397|4396|4398.5|4397.5|4399|4398|4397|4396|1773
1636362430000|2021-11-08 09:07:10|4398|4397|4398.5|4397.5|4398.5|4397.5|4397|4396|1392
1636362440000|2021-11-08 09:07:20|4398|4397|4398.5|4397|4398.5|4397|4398|4397|100
1636362450000|2021-11-08 09:07:30|4398|4397.5|4397.5|4397|4398|4398|4397.5|4397|150
1636362460000|2021-11-08 09:07:40|4398|4397.5|4397.5|4397|4398|4397.5|4397.5|4397|284
1636362470000|2021-11-08 09:07:50|4398|4397.5|4398|4397|4398.5|4397.5|4397.5|4396.5|1164
1636362480000|2021-11-08 09:08:00|4397.5|4396.5|4396.5|4395.5|4398|4396.5|4396|4395.5|2035
1636362490000|2021-11-08 09:08:10|4396|4395|4396|4395|4396|4395|4395|4394|1453
1636362500000|2021-11-08 09:08:20|4395.5|4394.5|4396|4395|4396|4395|4395|4394.5|821
1636362510000|2021-11-08 09:08:30|4395.5|4394.5|4395|4394.5|4395.5|4394.5|4395|4394.5|295
1636362520000|2021-11-08 09:08:40|4394.5|4394|4393.5|4393|4395|4394|4393.5|4393|1073
1636362530000|2021-11-08 09:08:50|4394|4393.5|4393|4392|4394|4393.5|4392.5|4391|5549
1636362540000|2021-11-08 09:09:00|4392.5|4391.5|4391|4390|4392.5|4391.5|4391|4390|1093
1636362550000|2021-11-08 09:09:10|4391.5|4390.5|4391|4390|4391.5|4390.5|4391|4390|0
1636362560000|2021-11-08 09:09:20|4390.5|4389.5|4390|4389.5|4390.5|4389.5|4389.5|4389|749
1636362570000|2021-11-08 09:09:30|4389.5|4389|4390|4389|4390|4389|4389.5|4389|365
1636362580000|2021-11-08 09:09:40|4389.5|4389.5|4389.5|4389|4389.5|4389.5|4389.5|4389|271
1636362590000|2021-11-08 09:09:50||4388.5||4388.5||4388.5||4388|1217
1636362600000|2021-11-08 09:10:00|4389|4388|4389|4388|4389.5|4388.5|4389|4388|189
1636362610000|2021-11-08 09:10:10|4388.5|4388.5|4387|4386|4389.5|4389|4387|4386|3166
1636362620000|2021-11-08 09:10:20|4386|4385.5|4386|4385|4387|4386|4386|4385|6329
1636362630000|2021-11-08 09:10:30|||||||||10
1636362640000|2021-11-08 09:10:40|||||||||40
1636362650000|2021-11-08 09:10:50|4385.5|4384.5|4387|4386|4388|4386|4385|4384.5|2693
1636362660000|2021-11-08 09:11:00|4386.5|4385.5|4386.5|4385.5|4386.5|4385.5|4386|4385.5|168
1636362670000|2021-11-08 09:11:10|4387|4386|4386.5|4386|4387|4386|4386.5|4386|42
1636362680000|2021-11-08 09:11:20|4386|4385.5|4386.5|4385.5|4386.5|4385.5|4386|4385.5|1366
1636362690000|2021-11-08 09:11:30|4387|4386|4387|4386|4387|4386.5|4386.5|4386|273
1636362710000|2021-11-08 09:11:50|4386.5|4386.5|4389|4388|4389|4388|4386.5|4386.5|715
1636362720000|2021-11-08 09:12:00|4389.5|4388.5|4390|4389|4390|4389|4389.5|4388.5|213
1636362730000|2021-11-08 09:12:10|4389.5||4390||4390||4389.5||1075
1636362740000|2021-11-08 09:12:20|4389.5|4388.5|4392.5|4391|4392.5|4391|4389.5|4388.5|2584
1636362750000|2021-11-08 09:12:30|4393|4391.5|4392|4390.5|4393.5|4392|4391|4390|4875
1636362760000|2021-11-08 09:12:40|4391.5|4390|4391|4390|4391.5|4390.5|4390|4389|347
1636362780000|2021-11-08 09:13:00|4391.5|4390.5|4391|4390|4391.5|4391|4391|4390|811
1636362790000|2021-11-08 09:13:10|4391.5||4391||4391.5||4390.5||0
1636362800000|2021-11-08 09:13:20|||||||||238
1636362810000|2021-11-08 09:13:30|4391.5|4390.5|4393|4391.5|4393|4391.5|4391.5|4390.5|885
1636362820000|2021-11-08 09:13:40|4392.5|4392|4393|4392|4393.5|4392.5|4392.5|4392|2007
1636362830000|2021-11-08 09:13:50|4393.5|4392.5|4395.5|4393.5|4395.5|4393.5|4393.5|4392.5|1000
1636362840000|2021-11-08 09:14:00|4395|4394|4395.5|4394.5|4395.5|4394.5|4394.5|4394|205
1636362850000|2021-11-08 09:14:10|4395|4394|4394.5|4394|4395|4394|4394.5|4394|1450
1636362860000|2021-11-08 09:14:20|4395|4394.5|4394.5|4394|4395.5|4394.5|4394.5|4394|46
1636362870000|2021-11-08 09:14:30|4394|4393.5|4394|4393|4394|4393.5|4394|4393|2315
1636362880000|2021-11-08 09:14:40|4394.5|4393.5|4394|4393|4395|4394.5|4394|4393|4782
1636362890000|2021-11-08 09:14:50|4394.5|4393.5|4394.5|4394|4394.5|4394|4394.5|4393|0
1636362900000|2021-11-08 09:15:00|4394|4393.5|4396|4395|4396|4395|4394|4393.5|944
1636362910000|2021-11-08 09:15:10|4395.5|4394.5|4396|4395|4396|4395|4395|4394.5|316
1636362930000|2021-11-08 09:15:30|4396.5|4395.5|4398|4397|4398|4397|4396.5|4395.5|676
1636362940000|2021-11-08 09:15:40|4397.5|4396.5|4395|4393.5|4397.5|4396.5|4395|4393.5|2431
1636362950000|2021-11-08 09:15:50|4395.5|4394|4395|4394|4395.5|4394.5|4395|4394|7
1636362960000|2021-11-08 09:16:00||4394.5||4394||4394.5||4394|0
1636362970000|2021-11-08 09:16:10|4394.5|4394.5|4396|4394.5|4396|4395|4394.5|4394.5|486
1636362980000|2021-11-08 09:16:20|4396.5|4395|4396.5|4395|4396.5|4395.5|4396|4395|630
1636362990000|2021-11-08 09:16:30|4396||4396||4396||4396||0
1636363010000|2021-11-08 09:16:50||4395.5||4395||4395.5||4395|150
1636363020000|2021-11-08 09:17:00|4396.5|4395.5|4398|4396.5|4398|4396.5|4396.5|4395.5|1363
1636363030000|2021-11-08 09:17:10|4397.5|4397|4397.5|4396.5|4398|4397|4397.5|4396.5|46
1636363040000|2021-11-08 09:17:20|4397||4397.5||4397.5||4397||725
1636363050000|2021-11-08 09:17:30||4397||4396.5||4397||4396.5|0
1636363060000|2021-11-08 09:17:40|4397||4397||4397||4397||695
1636363070000|2021-11-08 09:17:50|4397.5|4397|4398|4397|4398|4397|4397.5|4397|97
1636363080000|2021-11-08 09:18:00|4397.5|4396.5|4397|4396.5|4397.5|4396.5|4397|4396.5|66
1636363090000|2021-11-08 09:18:10|4397.5|4397|4398|4397|4398|4397|4397.5|4397|886
1636363100000|2021-11-08 09:18:20|4397.5|4396.5|4399|4398|4399|4398|4397.5|4396.5|1254
1636363110000|2021-11-08 09:18:30|4398.5|4397.5|4398.5|4397.5|4398.5|4398|4398.5|4397.5|273
1636363120000|2021-11-08 09:18:40|4398|4397|4396.5|4395.5|4398|4397|4396|4395.5|5630
1636363130000|2021-11-08 09:18:50|4396|4395|4396|4395|4396|4395|4395.5|4395|150
1636363140000|2021-11-08 09:19:00|||||||||26
1636363150000|2021-11-08 09:19:10|4395.5||4396||4396||4395.5||285
1636363160000|2021-11-08 09:19:20|4396.5|4395.5|4398|4397|4398.5|4397|4396.5|4395.5|2489
1636363170000|2021-11-08 09:19:30|4398.5|4397.5|4398|4397|4398.5|4397.5|4397.5|4397|1618
1636363180000|2021-11-08 09:19:40|4397.5||4397.5||4398||4397.5||0
1636363190000|2021-11-08 09:19:50|4398|4397.5|4398.5|4397.5|4398.5|4398|4398|4397|1506
1636363200000|2021-11-08 09:20:00|4398|4398|4398|4397.5|4398|4398|4398|4397.5|41
1636363210000|2021-11-08 09:20:10|4398.5|4398|4399|4398|4399|4398|4398.5|4398|600
1636363220000|2021-11-08 09:20:20|4398.5|4397.5|4398.5|4397.5|4399|4397.5|4398.5|4397.5|287
1636363230000|2021-11-08 09:20:30|4399|4398|4399|4398|4399|4398|4398.5|4398|0
1636363240000|2021-11-08 09:20:40|||||||||1
1636363250000|2021-11-08 09:20:50|4398.5|4398.5|4399.5|4398.5|4399.5|4398.5|4398.5|4398.5|664
1636363260000|2021-11-08 09:21:00|4400|4399|4400|4399|4400|4399|4400|4399|250
1636363270000|2021-11-08 09:21:10|4399.5|4399.5|4401|4400.5|4401.5|4400.5|4399.5|4399.5|8248
1636363280000|2021-11-08 09:21:20|4401.5|4401|4401.5|4400.5|4403|4401.5|4401|4400.5|5368
1636363290000|2021-11-08 09:21:30|4401||4401||4401||4401||2262
1636363300000|2021-11-08 09:21:40|4401.5|4401|4402.5|4401.5|4403|4402|4401.5|4401|862
1636363310000|2021-11-08 09:21:50|4402|4401|4402|4401|4402|4401|4401.5|4401|3164
1636363320000|2021-11-08 09:22:00|4401.5|4400.5|4400.5|4399.5|4401.5|4400.5|4400.5|4399.5|870
1636363330000|2021-11-08 09:22:10|4400|4399|4401|4400|4401.5|4401|4399.5|4399|2634
1636363340000|2021-11-08 09:22:20|4401.5|4400.5|4401|4400|4401.5|4401|4401|4400|150
1636363350000|2021-11-08 09:22:30|4400.5|4400.5|4401.5|4400.5|4401.5|4400.5|4400.5|4400|46
1636363370000|2021-11-08 09:22:50|4402|4401|4403|4402|4403.5|4402.5|4402|4401|1118
1636363380000|2021-11-08 09:23:00|4403.5|4402.5|4402|4401|4403.5|4402.5|4401.5|4400|2731
1636363390000|2021-11-08 09:23:10||4400.5||4401||4401||4400.5|22
1636363410000|2021-11-08 09:23:30|4401.5|4400.5|4402|4401|4402|4401|4401|4400.5|209
1636363420000|2021-11-08 09:23:40|4401.5|4400.5|4400.5|4399.5|4401.5|4400.5|4400.5|4399.5|4399
1636363430000|2021-11-08 09:23:50|4400||4400||4400.5||4400||914
1636363440000|2021-11-08 09:24:00|||||||||326
1636363460000|2021-11-08 09:24:20|4399.5|4399|4399.5|4398.5|4399.5|4399|4399.5|4398.5|591
1636363470000|2021-11-08 09:24:30|4400|4399|4400|4399|4400|4399|4400|4398.5|156
1636363480000|2021-11-08 09:24:40||4399.5||4399.5||4399.5||4399.5|1
1636363490000|2021-11-08 09:24:50|4399.5|4399|4400|4399|4400|4399|4399.5|4399|328
1636363500000|2021-11-08 09:25:00|||||||||75
1636363510000|2021-11-08 09:25:10|4399.5|4398.5|4399|4398|4399.5|4398.5|4399|4397.5|2117
1636363520000|2021-11-08 09:25:20|4398.5|4397.5|4399.5|4398.5|4399.5|4398.5|4398.5|4397.5|183
1636363530000|2021-11-08 09:25:30|4399|4398|4399.5|4398.5|4399.5|4398.5|4399|4398|188
1636363540000|2021-11-08 09:25:40|4399|4398|4398|4397.5|4399|4398|4398|4397|1710
1636363550000|2021-11-08 09:25:50|4398.5|4398|4399|4398.5|4399.5|4398.5|4398.5|4398|22
1636363560000|2021-11-08 09:26:00|4399.5|4399|4399.5|4399|4400|4399|4399.5|4399|850
1636363570000|2021-11-08 09:26:10||4398.5||4398.5||4398.5||4398.5|217
1636363580000|2021-11-08 09:26:20|4399|4397.5|4399.5|4398.5|4399.5|4398.5|4397.5|4397|3944
1636363600000|2021-11-08 09:26:40|4399|4398|4398|4397|4399|4398|4398|4397|813
1636363610000|2021-11-08 09:26:50|4397.5|4397.5|4398|4397|4398|4397.5|4397.5|4397|0
1636363620000|2021-11-08 09:27:00|4398.5|4397.5|4399|4397.5|4399|4398|4398.5|4397.5|757
1636363630000|2021-11-08 09:27:10|4398.5||4398||4398.5||4398||0
1636363640000|2021-11-08 09:27:20|4398.5|4397|4398|4397|4398.5|4397.5|4398|4397|864
1636363650000|2021-11-08 09:27:30|4398.5|4397.5|4399|4398|4399.5|4398|4398|4397|942
1636363660000|2021-11-08 09:27:40|4398.5|4397.5|4398.5|4397.5|4399|4397.5|4398.5|4397.5|30
1636363670000|2021-11-08 09:27:50|4399||4399||4399||4399||1
1636363680000|2021-11-08 09:28:00|4399.5|4398|4399.5|4398.5|4399.5|4399|4399.5|4398|90
1636363690000|2021-11-08 09:28:10|4399|4398|4398.5|4398|4399|4398|4398.5|4398|46
1636363700000|2021-11-08 09:28:20|4399|4398.5|4400|4399.5|4400|4399.5|4398.5|4398.5|2
1636363710000|2021-11-08 09:28:30|4400.5|4400|4401.5|4400.5|4401.5|4400.5|4400.5|4400|1742
1636363720000|2021-11-08 09:28:40|4401|4400|4401.5|4400|4401.5|4401|4401|4400|5627
1636363730000|2021-11-08 09:28:50|4401||4401||4401||4400.5||884
1636363740000|2021-11-08 09:29:00|||||||||213
1636363760000|2021-11-08 09:29:20|4401.5|4400.5|4401|4400.5|4401.5|4400.5|4401|4400.5|772
1636363770000|2021-11-08 09:29:30||4400||4400||4400.5||4400|122
1636363780000|2021-11-08 09:29:40|4400.5|4399.5|4401|4400|4401|4400|4400.5|4399.5|992
1636363790000|2021-11-08 09:29:50|4400.5|4399.5|4400.5|4399.5|4401|4400|4400|4399.5|126
1636363800000|2021-11-08 09:30:00|4400|4399|4398.5|4397|4400|4399|4398.5|4397|5769
1636363810000|2021-11-08 09:30:10|4399|4397.5|4399.5|4398.5|4399.5|4398.5|4399|4397.5|46
1636363820000|2021-11-08 09:30:20|4399|4398|4399|4398|4399.5|4398|4399|4398|0
1636363830000|2021-11-08 09:30:30|4398|4397.5|4397|4396|4398|4397.5|4396.5|4395.5|502
1636363840000|2021-11-08 09:30:40|4396.5|4395.5|4396.5|4395.5|4397|4395.5|4395.5|4395|2142
1636363850000|2021-11-08 09:30:50|||||||||1
1636363860000|2021-11-08 09:31:00|4397|4396|4397.5|4396|4397.5|4396.5|4397|4396|196
1636363870000|2021-11-08 09:31:10|4397|4396.5|4397|4396|4397.5|4396.5|4396.5|4396|178
1636363880000|2021-11-08 09:31:20|4396.5|4395.5|4396.5|4396|4397|4396|4396|4395|1384
1636363900000|2021-11-08 09:31:40||4395.5||4395.5||4395.5||4395.5|176
1636363910000|2021-11-08 09:31:50|4397|4396|4399|4398|4399|4398.5|4397|4396|2163
1636363920000|2021-11-08 09:32:00|4398.5|4398.5|4399.5|4398.5|4399.5|4398.5|4398.5|4398.5|20
1636363930000|2021-11-08 09:32:10|4400|4399|4398|4396.5|4400|4399.5|4397.5|4396.5|3644
1636363940000|2021-11-08 09:32:20|4397.5|4397|4398|4396.5|4398|4397|4397.5|4396.5|589
1636363950000|2021-11-08 09:32:30|4397.5|4396|4399|4398|4399|4398|4397|4395.5|3141
1636363960000|2021-11-08 09:32:40|4398.5|4397.5|4398|4397.5|4398.5|4397.5|4398|4397.5|715
1636363970000|2021-11-08 09:32:50|4398.5|4398|4399.5|4398.5|4399.5|4398.5|4398|4398|16
1636363980000|2021-11-08 09:33:00|4399|4398|4399|4398.5|4400.5|4400|4398.5|4398|4583
1636363990000|2021-11-08 09:33:10|4398.5|4398|4398.5|4397.5|4398.5|4398|4398|4397.5|214
1636364000000|2021-11-08 09:33:20||4397||4397.5||4397.5||4397|460
1636364010000|2021-11-08 09:33:30|4399|4398|4398.5|4397|4400|4399.5|4397.5|4397|4211
1636364020000|2021-11-08 09:33:40||4397.5||4397||4397.5||4397|46
1636364030000|2021-11-08 09:33:50|4397.5|4397.5|4397.5|4397|4397.5|4397.5|4397.5|4397|0
1636364040000|2021-11-08 09:34:00|4397|4396.5|4399|4398|4399|4398.5|4397|4396|4349
1636364050000|2021-11-08 09:34:10|4398.5|4398.5|4399|4398|4399.5|4399|4398.5|4398|7785
1636364070000|2021-11-08 09:34:30|4398.5|4397.5|4400|4399|4400|4399|4398|4397|5526
1636364080000|2021-11-08 09:34:40|||||||||106
1636364090000|2021-11-08 09:34:50|4399.5|4399.5|4400|4399|4400|4399.5|4399.5|4399|250
1636364100000|2021-11-08 09:35:00|4399.5|4398.5|4400|4399|4400|4399|4399|4398|658
1636364110000|2021-11-08 09:35:10|4399.5|4398.5|4400|4398.5|4400|4399.5|4399.5|4398.5|429
1636364120000|2021-11-08 09:35:20|4399.5|4398|4398.5|4397.5|4400|4398|4398.5|4397.5|4692
1636364130000|2021-11-08 09:35:30|4399.5|4399|4398.5|4397.5|4399.5|4399|4398.5|4397.5|2176
1636364140000|2021-11-08 09:35:40|4398|4398|4398|4397.5|4398.5|4398|4398|4397.5|150
1636364150000|2021-11-08 09:35:50|4397.5|4397|4397|4396.5|4398|4397|4397|4396|1313
1636364160000|2021-11-08 09:36:00|4397.5|4396|4397|4396|4398|4396|4397|4395.5|749
1636364170000|2021-11-08 09:36:10|||||||||250
1636364180000|2021-11-08 09:36:20|4396.5|4395.5|4397|4395.5|4397|4396|4396|4394.5|946
1636364190000|2021-11-08 09:36:30|4396.5|4396|4396|4395|4396.5|4396|4395.5|4395|801
1636364200000|2021-11-08 09:36:40|4396.5|4395.5|4397|4396|4397|4396|4396.5|4395.5|1298
1636364210000|2021-11-08 09:36:50|4397.5|4396.5|4396|4395|4398|4397|4395.5|4395|1713
1636364220000|2021-11-08 09:37:00|||||||||1
1636364230000|2021-11-08 09:37:10|||||||||320
1636364240000|2021-11-08 09:37:20|4395.5|4394.5|4395.5|4394.5|4395.5|4394.5|4395|4394.5|117
1636364250000|2021-11-08 09:37:30|4395|4395|4395.5|4394|4396|4395.5|4395|4393.5|4685
1636364260000|2021-11-08 09:37:40||4394.5||4394.5||4394.5||4394.5|0
1636364270000|2021-11-08 09:37:50|4395|4392.5|4394|4393|4395|4394|4393.5|4392.5|6736
1636364280000|2021-11-08 09:38:00|4394.5||4394||4394.5||4394||0
1636364290000|2021-11-08 09:38:10|4394.5|4393.5|4395|4394|4395|4394|4394.5|4393.5|1641
1636364300000|2021-11-08 09:38:20|4395.5|4394.5|4396|4395|4396|4395|4395.5|4394.5|200
1636364310000|2021-11-08 09:38:30||4395.5||4395||4395.5||4395|19
1636364320000|2021-11-08 09:38:40|4395.5|4394.5|4394.5|4393.5|4395.5|4394.5|4394.5|4393.5|1496
1636364330000|2021-11-08 09:38:50|4395|4394|4395.5|4394.5|4395.5|4394.5|4395|4394|777
1636364340000|2021-11-08 09:39:00|4395|4394|4394|4393.5|4395|4394|4394|4393.5|1061
1636364350000|2021-11-08 09:39:10|4393.5|4393|4393.5|4393|4394|4393|4393|4392|660
1636364360000|2021-11-08 09:39:20|4394|4392.5|4393|4392|4394|4392.5|4393|4391.5|505
1636364370000|2021-11-08 09:39:30|4392.5|4391.5|4393.5|4392.5|4393.5|4392.5|4392|4391.5|487
1636364380000|2021-11-08 09:39:40|4393|4392|4394|4392.5|4394|4392.5|4393|4392|553
1636364390000|2021-11-08 09:39:50|4393.5|4392|4393.5|4392.5|4394|4392.5|4393|4392|500
1636364400000|2021-11-08 09:40:00|4393|4392|4393.5|4392.5|4393.5|4392.5|4392.5|4391.5|1387
1636364410000|2021-11-08 09:40:10|4393|4392|4392|4391|4393.5|4392|4392|4390.5|1341
1636364420000|2021-11-08 09:40:20|4391.5|4390.5|4391|4390|4391.5|4390.5|4391|4390|391
1636364430000|2021-11-08 09:40:30|4390.5|4389.5|4390|4389.5|4390.5|4389.5|4390|4389.5|927
1636364440000|2021-11-08 09:40:40|4389.5|4389|4390|4389|4390|4389|4389.5|4388.5|777
1636364450000|2021-11-08 09:40:50|4389.5||4389.5||4389.5||4389.5||230
1636364460000|2021-11-08 09:41:00||4388.5||4389||4389||4388.5|209
1636364470000|2021-11-08 09:41:10||4388.5||4389||4389||4388.5|0
1636364480000|2021-11-08 09:41:20|4390|4388.5|4389|4388.5|4390|4389|4389|4388.5|899
1636364490000|2021-11-08 09:41:30|4389.5|4389|4390|4389.5|4390.5|4389.5|4389.5|4389|1060
1636364500000|2021-11-08 09:41:40|4390.5|4390|4390.5|4390|4391.5|4390.5|4390.5|4390|1251
1636364510000|2021-11-08 09:41:50|4391|4390.5|4391|4390.5|4391|4390.5|4390.5|4390.5|0
1636364520000|2021-11-08 09:42:00|4391.5|4391|4392|4391|4392.5|4391.5|4391.5|4391|765
1636364530000|2021-11-08 09:42:10|4391.5||4392||4392||4391.5||2254
1636364540000|2021-11-08 09:42:20|4391.5|4390.5|4390|4389|4391.5|4390.5|4389.5|4388.5|2386
1636364560000|2021-11-08 09:42:40|4390.5|4389.5|4389.5|4388|4390.5|4390|4389|4388|2153
1636364570000|2021-11-08 09:42:50|4389|4388.5|4390|4389|4390.5|4389.5|4389|4388.5|768
1636364580000|2021-11-08 09:43:00||4388.5||4388.5||4388.5||4388.5|0
1636364590000|2021-11-08 09:43:10|4390.5|4389|4391|4390|4391.5|4390.5|4390.5|4389|668
1636364600000|2021-11-08 09:43:20|4391.5|4390.5|4392|4390.5|4392|4391|4391|4390.5|286
1636364610000|2021-11-08 09:43:30||4391||4391||4391.5||4391|429
1636364620000|2021-11-08 09:43:40||4391.5||4391.5||4391.5||4391.5|0
1636364630000|2021-11-08 09:43:50|4392.5|4392|4393|4392|4393|4392|4392.5|4392|474
1636364640000|2021-11-08 09:44:00|4393.5|4392.5|4394|4393|4394|4393|4393.5|4392.5|310
1636364650000|2021-11-08 09:44:10|4393.5|4392.5|4392.5|4391.5|4393.5|4392.5|4392.5|4391|4188
1636364660000|2021-11-08 09:44:20|4392|4391|4392|4391|4392|4391|4392|4391|288
1636364670000|2021-11-08 09:44:30|4391.5|4390.5|4391|4390|4391.5|4390.5|4391|4389.5|317
1636364680000|2021-11-08 09:44:40|4391.5|4390.5|4392.5|4391.5|4393|4392|4391.5|4390.5|880
1636364700000|2021-11-08 09:45:00|4392||4392.5||4392.5||4392||780
1636364720000|2021-11-08 09:45:20|4392||4392.5||4392.5||4392||214
1636364730000|2021-11-08 09:45:30|4392|4391|4391.5|4390|4392|4391.5|4391|4390|2454
1636364740000|2021-11-08 09:45:40|4391|4390.5|4391.5|4390.5|4391.5|4391|4391|4390|195
1636364750000|2021-11-08 09:45:50|4391|4390|4391.5|4390|4391.5|4390|4390.5|4390|404
1636364760000|2021-11-08 09:46:00|4391|4390.5|4391.5|4390.5|4391.5|4391|4391|4390.5|432
1636364770000|2021-11-08 09:46:10|4392|4391|4393|4391.5|4393.5|4392.5|4392|4391|1297
1636364780000|2021-11-08 09:46:20|4392.5||4392.5||4393||4392||822
1636364790000|2021-11-08 09:46:30|4392|4392|4393.5|4392.5|4393.5|4392.5|4392|4392|2041
1636364800000|2021-11-08 09:46:40|4394|4393|4394|4393|4394|4393|4394|4393|200
1636364810000|2021-11-08 09:46:50|4394.5|4393.5|4394.5|4393.5|4394.5|4394|4394.5|4393.5|725
1636364820000|2021-11-08 09:47:00||4394||4394||4394||4393.5|0
1636364830000|2021-11-08 09:47:10||4393.5||4393.5||4393.5||4393.5|253
1636364840000|2021-11-08 09:47:20|4394|4393|4393.5|4392.5|4394|4393|4393.5|4392.5|2848
1636364850000|2021-11-08 09:47:30|4394|4393|4394|4393.5|4394|4393.5|4394|4393|930
1636364860000|2021-11-08 09:47:40|4394.5|4394|4394.5|4394|4395|4394.5|4394.5|4394|716
1636364870000|2021-11-08 09:47:50|4394|4393.5|4394.5|4393.5|4394.5|4393.5|4394|4393.5|118
1636364890000|2021-11-08 09:48:10|4394||4394||4394||4394||0
1636364900000|2021-11-08 09:48:20|4394.5|4394|4394.5|4394|4395|4394|4394.5|4393.5|627
1636364910000|2021-11-08 09:48:30|4394|4393.5|4393.5|4392.5|4394.5|4393.5|4393.5|4392.5|2021
1636364930000|2021-11-08 09:48:50|4393||4393.5||4393.5||4393||209
1636364940000|2021-11-08 09:49:00|4393||4393||4393.5||4393||501
1636364950000|2021-11-08 09:49:10|4393.5|4393|4393|4392.5|4393.5|4393|4393|4392.5|384
1636364960000|2021-11-08 09:49:20||4392||4392||4392||4392|530
1636364970000|2021-11-08 09:49:30|4392.5|4391.5|4391.5|4391|4392.5|4391.5|4391.5|4391|1688
1636364980000|2021-11-08 09:49:40|4392||4392||4392||4392||320
1636364990000|2021-11-08 09:49:50|4392.5|4392|4393|4392|4393|4392|4392.5|4391.5|759
1636365000000|2021-11-08 09:50:00|4392.5|4391.5|4392.5|4391.5|4392.5|4391.5|4392.5|4391.5|646
1636365010000|2021-11-08 09:50:10|4392|4391|4391.5|4390.5|4392|4391|4391.5|4390.5|2307
1636365020000|2021-11-08 09:50:20|4391||4391||4391.5||4391||98
1636365030000|2021-11-08 09:50:30|||||||||13
1636365040000|2021-11-08 09:50:40|4390.5|4390|4391|4390|4391|4390|4390.5|4390|1136
1636365050000|2021-11-08 09:50:50|4390.5|4389.5|4390|4389.5|4390.5|4389.5|4390|4389.5|135
1636365060000|2021-11-08 09:51:00|4389.5|4389|4388|4387.5|4389.5|4389|4388|4387.5|1915
1636365070000|2021-11-08 09:51:10|4387.5|4387|4387.5|4387|4388|4387|4387|4386.5|572
1636365080000|2021-11-08 09:51:20|4387|4386.5|4386.5|4386|4387.5|4386.5|4386.5|4386|290
1636365090000|2021-11-08 09:51:30|4387||4386.5||4387||4386.5||412
1636365100000|2021-11-08 09:51:40||4385.5||4385.5||4385.5||4385.5|96
1636365110000|2021-11-08 09:51:50||4386||4385.5||4386||4385.5|215
1636365120000|2021-11-08 09:52:00|4386|4385|4386|4385|4386|4385.5|4385.5|4385|555
1636365140000|2021-11-08 09:52:20|4385.5|4384.5|4385|4384.5|4385.5|4384.5|4385|4384.5|30
1636365150000|2021-11-08 09:52:30|4384.5|4384|4384|4383.5|4384.5|4384|4384|4383.5|1809
1636365170000|2021-11-08 09:52:50|4383.5|4383|4384.5|4383.5|4385|4384|4383.5|4383|5701
1636365180000|2021-11-08 09:53:00|4384|4384|4384|4383.5|4386|4384.5|4384|4383.5|809
1636365190000|2021-11-08 09:53:10|4383.5|4383|4383.5|4382.5|4383.5|4383|4383|4382.5|2292
1636365200000|2021-11-08 09:53:20|4383|4383|4384|4383|4384|4383|4383|4383|1254
1636365210000|2021-11-08 09:53:30|4383.5|4383.5|4385|4383.5|4385|4384|4383.5|4383.5|1247
1636365220000|2021-11-08 09:53:40||4384||4384||4384||4384|0
1636365230000|2021-11-08 09:53:50|4385.5|4384.5|4386.5|4386|4386.5|4386|4385.5|4384.5|1814
1636365240000|2021-11-08 09:54:00|||||||||550
1636365250000|2021-11-08 09:54:10|4387|4386.5|4387|4386.5|4387.5|4386.5|4387|4386.5|694
1636365260000|2021-11-08 09:54:20|4387.5|4387|4387|4386|4387.5|4387|4386.5|4386|2770
1636365270000|2021-11-08 09:54:30|4386.5|4385.5|4385|4384.5|4386.5|4386|4385|4384.5|2911
1636365280000|2021-11-08 09:54:40|4385.5|4385|4386.5|4385.5|4386.5|4385.5|4385.5|4385|3541
1636365290000|2021-11-08 09:54:50|4386||4386||4386.5||4386||46
1636365300000|2021-11-08 09:55:00|4385.5|4385|4385|4384|4385.5|4385|4384.5|4384|1329
1636365310000|2021-11-08 09:55:10|4384.5|4384.5|4384.5|4384|4385|4384.5|4384.5|4384|118
1636365320000|2021-11-08 09:55:20|4385||4385||4385||4385||96
1636365330000|2021-11-08 09:55:30|4384.5||4385||4385||4384.5||113
1636365340000|2021-11-08 09:55:40|4385.5|4384.5|4385|4384.5|4385.5|4384.5|4385|4384.5|771
1636365350000|2021-11-08 09:55:50|4384.5|4384|4384.5|4384|4384.5|4384|4384.5|4384|247
1636365360000|2021-11-08 09:56:00|4385|4384.5|4386|4385|4386|4385|4385|4384.5|2031
1636365380000|2021-11-08 09:56:20|4385.5|4385.5|4386.5|4385.5|4386.5|4385.5|4385.5|4385|721
1636365400000|2021-11-08 09:56:40||4386||4386||4386||4386|0
1636365410000|2021-11-08 09:56:50|4386|4385.5|4386.5|4385.5|4386.5|4385.5|4386|4385.5|687
1636365420000|2021-11-08 09:57:00|4386|4385|4386|4385|4386|4385|4385.5|4385|4808
1636365430000|2021-11-08 09:57:10|4385.5|4384.5|4385|4384.5|4385.5|4384.5|4385|4384.5|671
1636365440000|2021-11-08 09:57:20|4384.5|4384|4385|4384|4385|4384.5|4384.5|4383.5|362
1636365450000|2021-11-08 09:57:30|4385.5|4384.5|4385.5|4384.5|4385.5|4384.5|4385.5|4384.5|1647
1636365460000|2021-11-08 09:57:40|4385|4384|4385|4384.5|4385|4384.5|4385|4384|2
1636365470000|2021-11-08 09:57:50||4384||4384||4384.5||4384|355
1636365480000|2021-11-08 09:58:00|4384.5|4384.5|4385|4384|4385|4384.5|4384.5|4384|46
1636365500000|2021-11-08 09:58:20|4384.5|4383.5|4384|4383|4384.5|4383.5|4383.5|4383|994
1636365510000|2021-11-08 09:58:30|4383.5|4382.5|4382|4380.5|4383.5|4382.5|4380.5|4380|3480
1636365520000|2021-11-08 09:58:40|4381.5|4380|4380.5|4380|4381.5|4380|4380.5|4380|476
1636365530000|2021-11-08 09:58:50|4380|4379.5|4380.5|4379.5|4380.5|4379.5|4380|4379|439
1636365540000|2021-11-08 09:59:00|4380|4380|4381.5|4380.5|4382|4381.5|4380|4380|2070
1636365550000|2021-11-08 09:59:10||4381||4381||4381||4380.5|0
1636365560000|2021-11-08 09:59:20|4381|4380.5|4381|4380.5|4381.5|4380.5|4381|4380.5|523
1636365570000|2021-11-08 09:59:30|4381.5|4380|4380|4379.5|4381.5|4380|4380|4379.5|413
1636365580000|2021-11-08 09:59:40|4380.5|4380|4380.5|4380|4380.5|4380|4380.5|4380|127
1636365590000|2021-11-08 09:59:50|4381|4380.5|4380.5|4379.5|4381|4380.5|4380|4379.5|4859
1636365600000|2021-11-08 10:00:00|4380|4379|4379|4378.5|4380|4379|4379|4378.5|1262
1636365610000|2021-11-08 10:00:10|4378.5|4378|4378.5|4377.5|4378.5|4378|4378.5|4377.5|818
1636365620000|2021-11-08 10:00:20|||||||||1
1636365640000|2021-11-08 10:00:40|4379|4378|4378.5|4377.5|4379.5|4378.5|4378|4377.5|4846
1636365650000|2021-11-08 10:00:50|4379|4378|4379|4378|4379|4378|4378.5|4377.5|0
1636365660000|2021-11-08 10:01:00|4378.5|4377.5|4378.5|4378|4379|4378|4378|4377.5|701
1636365670000|2021-11-08 10:01:10||4377.5||4377.5||4377.5||4377.5|149
1636365680000|2021-11-08 10:01:20|4379|4378|4379.5|4379|4379.5|4379|4379|4378|733
1636365690000|2021-11-08 10:01:30|4379|4378.5|4379|4378|4379|4378.5|4378.5|4377.5|1466
1636365700000|2021-11-08 10:01:40|4379.5|4378.5|4379.5|4378.5|4379.5|4378.5|4379.5|4378.5|0
1636365710000|2021-11-08 10:01:50|4379||4379.5||4379.5||4379||225
1636365730000|2021-11-08 10:02:10|4379|4378|4378|4377|4379.5|4378|4378|4377|1346
1636365740000|2021-11-08 10:02:20|4377.5|4376.5|4377.5|4376.5|4377.5|4376.5|4377.5|4376.5|295
1636365750000|2021-11-08 10:02:30|4378|4377|4378.5|4377.5|4379|4378|4378|4377|1937
1636365760000|2021-11-08 10:02:40|4378|4377|4378|4377|4378|4377|4377.5|4376.5|1792
1636365770000|2021-11-08 10:02:50|4377.5|4376.5|4377|4376|4377.5|4376.5|4377|4376|576
1636365780000|2021-11-08 10:03:00|4376.5|4375.5|4376.5|4375.5|4377|4376.5|4375.5|4374.5|4084
1636365790000|2021-11-08 10:03:10|4376|4375|4374.5|4374|4376.5|4375|4374.5|4374|1362
1636365800000|2021-11-08 10:03:20|4375|4373.5|4374.5|4374|4375.5|4375|4374.5|4373.5|2274
1636365810000|2021-11-08 10:03:30|4374|4373.5|4374.5|4373.5|4374.5|4373.5|4373.5|4372.5|871
1636365820000|2021-11-08 10:03:40|||||||||20
1636365830000|2021-11-08 10:03:50|4375|4374|4375.5|4375|4376|4375|4375|4374|1492
1636365840000|2021-11-08 10:04:00||4374.5||4374.5||4374.5||4374.5|171
1636365850000|2021-11-08 10:04:10|4375|4374|4375|4374|4375.5|4374|4374|4373.5|1691
1636365860000|2021-11-08 10:04:20|4374.5|4373.5|4373.5|4372.5|4374.5|4373.5|4373.5|4372.5|852
1636365870000|2021-11-08 10:04:30|4374|4373|4374|4373.5|4374.5|4373.5|4374|4373|636
1636365890000|2021-11-08 10:04:50|4373.5|4373|4373.5|4372.5|4374|4373|4373|4372|777
1636365900000|2021-11-08 10:05:00|4373|4372|4373.5|4372.5|4373.5|4372.5|4373|4372|740
1636365920000|2021-11-08 10:05:20|4373|4372|4372.5|4372|4373|4372|4372.5|4372|840
1636365930000|2021-11-08 10:05:30||4371.5||4371||4371.5||4371|682
1636365940000|2021-11-08 10:05:40|4372|4371.5|4370.5|4370|4372|4371.5|4370.5|4370|1240
1636365950000|2021-11-08 10:05:50|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370.5|134
1636365960000|2021-11-08 10:06:00|4370.5|4370|4370|4369|4370.5|4370|4370|4369|1080
1636365970000|2021-11-08 10:06:10|4369.5|4368.5|4369|4368.5|4369.5|4368.5|4368.5|4367.5|874
1636365980000|2021-11-08 10:06:20|4369.5|4368|4369|4368|4369.5|4368|4368.5|4368|658
1636365990000|2021-11-08 10:06:30|4369.5|4368.5|4369|4368.5|4369.5|4369|4369|4368.5|457
1636366000000|2021-11-08 10:06:40|4368.5|4368|4368.5|4367.5|4369|4368|4368.5|4367.5|1174
1636366010000|2021-11-08 10:06:50|4369|4368.5|4369|4368|4369.5|4369|4369|4368|1206
1636366020000|2021-11-08 10:07:00|4368.5||4369||4369||4368.5||0
1636366030000|2021-11-08 10:07:10|4368.5|4367.5|4369|4368|4369|4368|4368|4367.5|1550
1636366040000|2021-11-08 10:07:20|4369.5|4368.5|4369|4368.5|4369.5|4369|4369|4368.5|399
1636366050000|2021-11-08 10:07:30|4368.5|4368|4368|4367|4368.5|4368|4368|4367|1904
1636366060000|2021-11-08 10:07:40|4367.5|4366.5|4367.5|4366.5|4367.5|4366.5|4367.5|4366.5|0
1636366070000|2021-11-08 10:07:50|4367|4367|4367|4366.5|4368|4367|4367|4366.5|1549
1636366080000|2021-11-08 10:08:00|4367.5|4367|4368|4367|4368|4367|4367.5|4367|307
1636366090000|2021-11-08 10:08:10|4368.5|4367.5|4368.5|4367.5|4369|4368|4368.5|4367.5|540
1636366100000|2021-11-08 10:08:20|4368|4367|4366.5|4366|4368|4367.5|4366.5|4366|1773
1636366110000|2021-11-08 10:08:30|4367|4366.5|4368|4367.5|4368|4367.5|4367|4366|1000
1636366120000|2021-11-08 10:08:40|4368.5|4367|4367.5|4367|4369|4367.5|4367.5|4367|2557
1636366130000|2021-11-08 10:08:50|4368|4367.5|4368.5|4367.5|4368.5|4367.5|4368|4367.5|97
1636366140000|2021-11-08 10:09:00|4368||4368.5||4368.5||4368||28
1636366150000|2021-11-08 10:09:10|4368|4367|4368|4367.5|4368.5|4367.5|4367.5|4367|1109
1636366160000|2021-11-08 10:09:20|4368.5|4368|4368|4367.5|4368.5|4368|4368|4367.5|933
1636366170000|2021-11-08 10:09:30|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|542
1636366180000|2021-11-08 10:09:40|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|441
1636366190000|2021-11-08 10:09:50|4367.5|4367|4368|4367.5|4368.5|4367.5|4367.5|4367|1027
1636366200000|2021-11-08 10:10:00|4367.5|4367|4368|4367|4368|4367.5|4367.5|4367|606
1636366210000|2021-11-08 10:10:10|4368.5|4367.5|4367|4366.5|4368.5|4367.5|4367|4366.5|1319
1636366220000|2021-11-08 10:10:20|4367.5|4367|4367.5|4366.5|4368|4367|4367.5|4366.5|0
1636366230000|2021-11-08 10:10:30|4368|4367|4368|4367|4368|4367|4367.5|4367|32
1636366240000|2021-11-08 10:10:40|4367.5|4366.5|4368|4367|4368|4367|4367|4366.5|1263
1636366260000|2021-11-08 10:11:00|4368.5|4367.5|4369|4368|4369.5|4368.5|4368|4367.5|308
1636366280000|2021-11-08 10:11:20|4368.5||4368.5||4368.5||4368.5||63
1636366290000|2021-11-08 10:11:30|4368|4367.5|4368.5|4367.5|4368.5|4367.5|4367.5|4367|1063
1636366300000|2021-11-08 10:11:40|4369|4368|4368.5|4367.5|4369|4368|4368|4367.5|150
1636366310000|2021-11-08 10:11:50|4368||4368||4368.5||4368||0
1636366320000|2021-11-08 10:12:00|4367.5|4367|4368|4367|4368|4367|4367.5|4367|875
1636366330000|2021-11-08 10:12:10|4367.5|4366.5|4367|4366.5|4367.5|4366.5|4367|4366.5|367
1636366340000|2021-11-08 10:12:20|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4366|528
1636366350000|2021-11-08 10:12:30|4366|4365.5|4364|4363.5|4366|4365.5|4364|4363.5|1736
1636366360000|2021-11-08 10:12:40|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4362.5|565
1636366370000|2021-11-08 10:12:50|4364|4363.5|4365|4364.5|4365|4364.5|4364|4363.5|2868
1636366380000|2021-11-08 10:13:00|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4364|0
1636366390000|2021-11-08 10:13:10|4365||4364.5||4365||4364.5||150
1636366400000|2021-11-08 10:13:20|4365|4364.5|4364|4363|4365.5|4365|4364|4363|2190
1636366410000|2021-11-08 10:13:30|4363.5||4364||4364||4363.5||264
1636366420000|2021-11-08 10:13:40|4363.5|4364|4365|4364|4365.5|4364|4363.5|4364|283
1636366430000|2021-11-08 10:13:50|4364.5|4363.5|4364.5|4363.5|4364.5|4363.5|4364|4363.5|303
1636366440000|2021-11-08 10:14:00|4365||4364.5||4365||4364.5||0
1636366460000|2021-11-08 10:14:20|4365|4364|4365|4364.5|4365|4364.5|4364.5|4364|1373
1636366470000|2021-11-08 10:14:30|4364.5|4364|4364|4363|4364.5|4364|4363.5|4363|2847
1636366480000|2021-11-08 10:14:40|4363.5|4362.5|4363|4362|4363.5|4362.5|4363|4362|311
1636366500000|2021-11-08 10:15:00|4363.5|4363|4365.5|4364.5|4365.5|4365|4363.5|4363|1479
1636366510000|2021-11-08 10:15:10|4365||4365.5||4365.5||4365||0
1636366530000|2021-11-08 10:15:30|4366|4365|4366.5|4365.5|4367|4365.5|4366|4365|898
1636366540000|2021-11-08 10:15:40|4367|4366|4367|4366.5|4367|4366.5|4366.5|4366|1063
1636366550000|2021-11-08 10:15:50|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4366|46
1636366560000|2021-11-08 10:16:00|4366|4365.5|4366|4365|4366|4366|4365.5|4365|3158
1636366570000|2021-11-08 10:16:10|4366.5|4365.5|4366.5|4366|4367.5|4367|4366.5|4365.5|1081
1636366580000|2021-11-08 10:16:20|4366|4365.5|4365.5|4365|4366|4365.5|4365|4364.5|282
1636366590000|2021-11-08 10:16:30|4366|4365.5|4367|4366|4367|4366.5|4366|4365.5|1709
1636366600000|2021-11-08 10:16:40|4367.5|4366.5|4366.5|4365.5|4368|4367.5|4366|4365|2017
1636366610000|2021-11-08 10:16:50|4367|4366|4369|4368|4369|4368|4367|4366|4187
1636366620000|2021-11-08 10:17:00|4369.5|4368.5|4370|4369|4370|4369|4369.5|4368.5|480
1636366630000|2021-11-08 10:17:10|4370.5|4369.5|4370.5|4369.5|4370.5|4369.5|4370.5|4369.5|266
1636366640000|2021-11-08 10:17:20|4371|4370|4371|4370|4372|4371.5|4370.5|4369.5|2002
1636366650000|2021-11-08 10:17:30|4370.5|4369.5|4371.5|4371|4371.5|4371|4370.5|4369.5|822
1636366660000|2021-11-08 10:17:40|4372|4371.5|4371.5|4371|4372.5|4371.5|4371.5|4371|1274
1636366670000|2021-11-08 10:17:50|4371|4370.5|4370.5|4369.5|4371|4370.5|4368.5|4368|3500
1636366680000|2021-11-08 10:18:00|4370|4369|4370|4369|4370|4369|4369.5|4369|596
1636366690000|2021-11-08 10:18:10|4370.5|4369.5|4371.5|4370.5|4372|4371|4370.5|4369.5|2635
1636366700000|2021-11-08 10:18:20|4371|4371|4371.5|4370.5|4371.5|4371|4371|4370.5|605
1636366710000|2021-11-08 10:18:30|4372||4371.5||4372||4371.5||0
1636366720000|2021-11-08 10:18:40|4372|4371|4372|4371.5|4372|4371.5|4372|4371|206
1636366730000|2021-11-08 10:18:50|4372.5|4372|4372|4371.5|4372.5|4372|4372|4371.5|1404
1636366740000|2021-11-08 10:19:00|4373|4371|4372.5|4371.5|4373|4372.5|4372.5|4371|6909
1636366750000|2021-11-08 10:19:10|4372|4371|4372|4371.5|4372.5|4372|4372|4371|736
1636366760000|2021-11-08 10:19:20|4372.5|4372|4372.5|4372|4373|4372|4372.5|4372|416
1636366770000|2021-11-08 10:19:30|4373|4372.5|4372|4371.5|4373.5|4373|4372|4371.5|6918
1636366780000|2021-11-08 10:19:40|4372.5|4372|4373|4372|4373.5|4372|4372.5|4372|47
1636366790000|2021-11-08 10:19:50|4372.5|4371.5|4372.5|4371.5|4372.5|4371.5|4372.5|4371.5|108
1636366800000|2021-11-08 10:20:00|4372||4372.5||4372.5||4372||0
1636366810000|2021-11-08 10:20:10||4372||4372||4372||4372|0
1636366820000|2021-11-08 10:20:20|4373||4373||4373||4373||1167
1636366830000|2021-11-08 10:20:30|4372.5|4371.5|4372.5|4371.5|4372.5|4372|4372|4371.5|867
1636366840000|2021-11-08 10:20:40||4372||4372||4372||4371.5|1120
1636366850000|2021-11-08 10:20:50|4373|4373|4374|4373.5|4374|4373.5|4373|4373|1463
1636366860000|2021-11-08 10:21:00|4374.5|4374|4374.5|4373.5|4375|4374|4374|4373.5|1203
1636366870000|2021-11-08 10:21:10|4375|4374|4375|4374|4375|4374.5|4375|4374|600
1636366880000|2021-11-08 10:21:20|4374.5|4373.5|4374.5|4373.5|4374.5|4373.5|4374|4373.5|2056
1636366890000|2021-11-08 10:21:30|4375|4374|4375|4374|4375|4374.5|4374.5|4374|202
1636366900000|2021-11-08 10:21:40|4374.5||4375||4375||4374.5||0
1636366910000|2021-11-08 10:21:50|4374.5|4373.5|4373.5|4372.5|4374.5|4373.5|4373|4372|3471
1636366920000|2021-11-08 10:22:00|4374|4373|4373.5|4373|4374|4373.5|4373.5|4373|382
1636366930000|2021-11-08 10:22:10|4374|4373.5|4374|4373.5|4374|4373.5|4374|4373.5|5
1636366940000|2021-11-08 10:22:20|4373.5|4373|4373.5|4373|4374|4373|4373.5|4373|1089
1636366950000|2021-11-08 10:22:30|4374|4373.5|4373.5|4373|4374|4373.5|4373.5|4373|2633
1636366960000|2021-11-08 10:22:40|4373|4372.5|4372|4371.5|4373.5|4372.5|4372|4371.5|1464
1636366970000|2021-11-08 10:22:50|4372.5|4372|4373.5|4372.5|4373.5|4372.5|4372.5|4372|762
1636366980000|2021-11-08 10:23:00|4373||4373||4373||4373||0
1636366990000|2021-11-08 10:23:10|4372.5|4372|4372.5|4372|4372.5|4372|4372.5|4372|219
1636367000000|2021-11-08 10:23:20|4373||4373||4373||4373||303
1636367020000|2021-11-08 10:23:40|4372.5||4373||4373||4372.5||618
1636367030000|2021-11-08 10:23:50|4372.5||4372.5||4372.5||4372.5||448
1636367040000|2021-11-08 10:24:00|4373|4372.5|4373|4372|4373|4372.5|4372.5|4372|844
1636367050000|2021-11-08 10:24:10|4372.5|4371.5|4372.5|4371.5|4372.5|4371.5|4372.5|4371.5|246
1636367070000|2021-11-08 10:24:30|4373|4372|4374.5|4373.5|4374.5|4373.5|4373|4372|4808
1636367080000|2021-11-08 10:24:40|4375|4374|4374.5|4373.5|4375|4374|4374.5|4373.5|197
1636367090000|2021-11-08 10:24:50|4374|4373|4374|4373|4374|4373.5|4373.5|4373|606
1636367100000|2021-11-08 10:25:00|4373.5|4372.5|4374|4373.5|4374|4373.5|4373|4372|3630
1636367120000|2021-11-08 10:25:20|4374.5||4374.5||4374.5||4374.5||248
1636367140000|2021-11-08 10:25:40|4375|4374|4376|4374.5|4376.5|4375.5|4375|4374|6629
1636367150000|2021-11-08 10:25:50|4375.5|4375|4376.5|4375.5|4377|4376|4375.5|4375|909
1636367160000|2021-11-08 10:26:00|4377|4376|4377.5|4376.5|4377.5|4376.5|4377|4376|277
1636367170000|2021-11-08 10:26:10|4377|4376|4378|4377|4378|4377|4376.5|4376|1201
1636367180000|2021-11-08 10:26:20|4378.5|4377.5|4378.5|4377.5|4378.5|4378|4378.5|4377.5|1029
1636367190000|2021-11-08 10:26:30|4378|4377|4378|4377|4378|4377|4378|4377|46
1636367200000|2021-11-08 10:26:40|4378.5|4377.5|4379|4378.5|4379.5|4378.5|4378.5|4377.5|468
1636367210000|2021-11-08 10:26:50||4378||4378||4378||4378|0
1636367220000|2021-11-08 10:27:00|||||||||200
1636367250000|2021-11-08 10:27:30|4378.5|4377.5|4377.5|4376.5|4378.5|4377.5|4377.5|4376.5|2530
1636367260000|2021-11-08 10:27:40|4378|4377|4378|4377.5|4378|4377.5|4377.5|4377|212
1636367270000|2021-11-08 10:27:50|4378.5|4378|4378|4377|4378.5|4378|4377|4376.5|5515
1636367280000|2021-11-08 10:28:00|4378.5|4377.5|4378.5|4377.5|4378.5|4377.5|4378.5|4377.5|110
1636367310000|2021-11-08 10:28:30|4379|4378|4378.5|4378|4379|4378.5|4378.5|4378|3807
1636367320000|2021-11-08 10:28:40|4379|4378.5|4379|4378|4379|4378.5|4379|4378|1060
1636367330000|2021-11-08 10:28:50|4378.5||4379||4379||4378.5||424
1636367340000|2021-11-08 10:29:00|4378.5||4379||4379||4378.5||225
1636367370000|2021-11-08 10:29:30||4378.5||4378.5||4378.5||4378.5|0
1636367380000|2021-11-08 10:29:40||4378||4378.5||4378.5||4378|3240
1636367390000|2021-11-08 10:29:50|4378.5|4378|4379|4378|4379|4378|4378.5|4378|275
1636367400000|2021-11-08 10:30:00|4378.5||4379||4379||4378.5||335
1636367410000|2021-11-08 10:30:10|4378.5||4379||4379||4378.5||0
1636367420000|2021-11-08 10:30:20|4378.5|4378.5|4379|4378|4379|4378.5|4378|4377.5|1053
1636367440000|2021-11-08 10:30:40|4378.5||4378.5||4378.5||4378.5||0
1636367450000|2021-11-08 10:30:50|4378|4377.5|4379|4378|4379|4378|4377.5|4377|1291
1636367470000|2021-11-08 10:31:10|4378.5|4378.5|4378.5|4378|4378.5|4378.5|4378.5|4378|451
1636367510000|2021-11-08 10:31:50|4379||4379||4379||4379||167
1636367520000|2021-11-08 10:32:00|4379.5|4378.5|4379|4378.5|4379.5|4379|4379|4378.5|1462
1636367530000|2021-11-08 10:32:10|4379.5||4379.5||4379.5||4379.5||0
1636367550000|2021-11-08 10:32:30|||||||||3
1636367570000|2021-11-08 10:32:50||4379||4379||4379||4379|0
1636367590000|2021-11-08 10:33:10|4380|4379.5|4381|4380.5|4381|4380.5|4380|4379.5|2420
1636367600000|2021-11-08 10:33:20|4381.5|4381|4382|4381.5|4382|4381.5|4381.5|4381|312
1636367610000|2021-11-08 10:33:30|4382.5||4383||4383||4382.5||45
1636367620000|2021-11-08 10:33:40|4383.5|4382|4384.5|4384|4385|4384|4383|4382|5358
1636367630000|2021-11-08 10:33:50|4385|4384.5|4386|4385.5|4386|4385.5|4385|4384.5|358
1636367640000|2021-11-08 10:34:00|4385.5|4385|4386|4385|4386|4385|4385.5|4385|92
1636367650000|2021-11-08 10:34:10|4386.5|4385.5|4386|4385|4386.5|4386|4385.5|4385|532
1636367670000|2021-11-08 10:34:30|4385.5|4384.5|4385.5|4384.5|4385.5|4384.5|4385.5|4384.5|561
1636367680000|2021-11-08 10:34:40|4385|4384|4387|4386.5|4387.5|4386.5|4385|4384|1074
1636367690000|2021-11-08 10:34:50||4386||4386||4386||4386|164
1636367700000|2021-11-08 10:35:00|4386.5|4385.5|4386.5|4385.5|4386.5|4385.5|4386|4385|1344
1636367710000|2021-11-08 10:35:10|4387|4386|4388|4387|4388|4387|4387|4386|1074
1636367720000|2021-11-08 10:35:20|4387.5|4386.5|4387.5|4386.5|4387.5|4386.5|4387|4386|1394
1636367730000|2021-11-08 10:35:30|4387|4386|4387|4386|4387|4386|4386.5|4386|173
1636367740000|2021-11-08 10:35:40|4386.5||4387||4387.5||4386.5||149
1636367750000|2021-11-08 10:35:50|4386.5|4385.5|4386.5|4385.5|4386.5|4385.5|4386|4385.5|268
1636367770000|2021-11-08 10:36:10|||||||||70
1636367790000|2021-11-08 10:36:30|4386||4386||4386.5||4386||608
1636367800000|2021-11-08 10:36:40|4386.5||4386.5||4386.5||4386.5||237
1636367810000|2021-11-08 10:36:50|4386|4385|4386|4385|4386|4385|4385.5|4385|788
1636367820000|2021-11-08 10:37:00||4385.5||4385||4385.5||4385|45
1636367840000|2021-11-08 10:37:20|4385.5|4384.5|4385.5|4385|4385.5|4385|4385|4384.5|2494
1636367850000|2021-11-08 10:37:30|4386|4385.5|4385.5|4385|4386|4385.5|4385.5|4385|103
1636367860000|2021-11-08 10:37:40|||||||||267
1636367870000|2021-11-08 10:37:50|||||||||70
1636367880000|2021-11-08 10:38:00|4385|4384.5|4384.5|4384|4385|4384.5|4384.5|4384|942
1636367890000|2021-11-08 10:38:10|4385|4383.5|4384.5|4384|4385|4384|4384.5|4383.5|1301
1636367900000|2021-11-08 10:38:20|4384|4383.5|4384|4383.5|4384.5|4383.5|4384|4383.5|226
1636367910000|2021-11-08 10:38:30|4384.5|4383|4384|4383.5|4384.5|4383.5|4384|4383|2724
1636367920000|2021-11-08 10:38:40|||||||||636
1636367930000|2021-11-08 10:38:50|4383.5|4383|4383|4382.5|4383.5|4383|4383|4382.5|762
1636367940000|2021-11-08 10:39:00|4382.5|4382|4382.5|4382|4382.5|4382|4382.5|4382|291
1636367950000|2021-11-08 10:39:10|4382|4381.5|4382|4381|4382|4381.5|4381.5|4381|420
1636367970000|2021-11-08 10:39:30|4381.5|4380.5|4381|4380.5|4381.5|4380.5|4380.5|4380|707
1636367980000|2021-11-08 10:39:40|||||||||375
1636368000000|2021-11-08 10:40:00|4380.5|4380|4380|4379|4380.5|4380|4380|4379|825
1636368010000|2021-11-08 10:40:10|4379.5|4378.5|4379.5|4378.5|4379.5|4378.5|4379|4378.5|849
1636368020000|2021-11-08 10:40:20|4379||4379.5||4380||4379||46
1636368040000|2021-11-08 10:40:40|4380|4379|4380|4379.5|4380.5|4380|4380|4379|3514
1636368050000|2021-11-08 10:40:50|4380.5|4379|4379|4377.5|4380.5|4379.5|4378.5|4377.5|1668
1636368060000|2021-11-08 10:41:00||4378||4377.5||4378||4377.5|0
1636368070000|2021-11-08 10:41:10|4378.5|4378|4379|4378|4379|4378|4378|4377.5|174
1636368080000|2021-11-08 10:41:20|4379.5|4378.5|4379.5|4378.5|4379.5|4378.5|4379|4378.5|13
1636368090000|2021-11-08 10:41:30|4380|4379|4380|4379|4380|4379.5|4379.5|4379|369
1636368100000|2021-11-08 10:41:40|4379.5||4380||4380||4379.5||168
1636368110000|2021-11-08 10:41:50|4379.5||4380||4380||4379.5||0
1636368120000|2021-11-08 10:42:00|4379.5||4380||4380||4379.5||0
1636368140000|2021-11-08 10:42:20|4380.5|4379.5|4382|4381|4382|4381.5|4380.5|4379.5|6129
1636368150000|2021-11-08 10:42:30|4381.5|4381.5|4381.5|4381|4381.5|4381.5|4381.5|4381|346
1636368160000|2021-11-08 10:42:40|4381|4380.5|4380|4379.5|4381|4380.5|4380|4379.5|3491
1636368170000|2021-11-08 10:42:50|4379.5|4379|4379.5|4379|4379.5|4379|4379.5|4378.5|724
1636368180000|2021-11-08 10:43:00|4379|4378.5|4379.5|4378.5|4379.5|4378.5|4379|4377.5|151
1636368200000|2021-11-08 10:43:20||4379||4379||4379||4378.5|150
1636368210000|2021-11-08 10:43:30|4380|4378.5|4379|4378.5|4380|4378.5|4379|4378.5|438
1636368220000|2021-11-08 10:43:40|4379.5|4379|4379.5|4378.5|4379.5|4379|4379.5|4378.5|91
1636368230000|2021-11-08 10:43:50|4379|4378|4379|4378.5|4379.5|4378.5|4378.5|4378|1602
1636368240000|2021-11-08 10:44:00|4379.5|4379|4379.5|4379|4379.5|4379|4379.5|4378.5|0
1636368260000|2021-11-08 10:44:20|4379|4378.5|4379.5|4378.5|4379.5|4378.5|4379|4378.5|1333
1636368270000|2021-11-08 10:44:30|4379||4379.5||4379.5||4379||1130
1636368290000|2021-11-08 10:44:50|4379|4378|4378.5|4378|4379|4378|4378.5|4378|371
1636368300000|2021-11-08 10:45:00|||||||||421
1636368310000|2021-11-08 10:45:10|4379|4378.5|4378.5|4378|4379.5|4378.5|4378.5|4378|1377
1636368320000|2021-11-08 10:45:20|4378|4377.5|4378|4377|4378|4377.5|4377.5|4377|1644
1636368340000|2021-11-08 10:45:40|4377.5|4376.5|4377.5|4376|4377.5|4376.5|4376.5|4375.5|1475
1636368350000|2021-11-08 10:45:50|4376|4375.5|4377.5|4376.5|4377.5|4376.5|4376|4375.5|10096
1636368360000|2021-11-08 10:46:00|4377|4376|4376|4375|4377|4376|4376|4375|102
1636368370000|2021-11-08 10:46:10|4375.5|4375.5|4376|4375.5|4376|4375.5|4375.5|4375.5|84
1636368380000|2021-11-08 10:46:20|4375.5|4375|4375.5|4375|4376|4375|4375.5|4375|174
1636368390000|2021-11-08 10:46:30|4375|4374.5|4375.5|4374.5|4375.5|4374.5|4375|4374.5|430
1636368400000|2021-11-08 10:46:40|4375||4375||4375||4375||0
1636368410000|2021-11-08 10:46:50|4374.5|4374|4374|4373.5|4375|4374|4374|4373|1036
1636368420000|2021-11-08 10:47:00|4374.5|4374|4377|4376|4377.5|4376|4374.5|4374|4862
1636368430000|2021-11-08 10:47:10|4376.5|4375.5|4376.5|4375.5|4376.5|4376|4376.5|4375.5|0
1636368440000|2021-11-08 10:47:20|4377|4376|4377|4376|4377|4376|4376.5|4376|269
1636368450000|2021-11-08 10:47:30||4376.5||4376.5||4376.5||4376.5|0
1636368460000|2021-11-08 10:47:40|||||||||189
1636368470000|2021-11-08 10:47:50|4376.5|4376|4377|4376|4377|4376|4376.5|4376|420
1636368480000|2021-11-08 10:48:00|4376.5|4375.5|4375.5|4375|4376.5|4375.5|4375.5|4375|1926
1636368490000|2021-11-08 10:48:10|4376|4375.5|4377|4376|4377|4376|4376|4375.5|611
1636368500000|2021-11-08 10:48:20|4376.5|4376.5|4377|4376|4377|4376.5|4376.5|4376|574
1636368510000|2021-11-08 10:48:30|4377.5|4376.5|4378|4377|4378|4377|4377.5|4376.5|1295
1636368520000|2021-11-08 10:48:40|4377.5|4376.5|4376.5|4376|4377.5|4376.5|4376.5|4376|2135
1636368530000|2021-11-08 10:48:50|||||||||19
1636368540000|2021-11-08 10:49:00|4377|4376.5|4377.5|4376.5|4377.5|4376.5|4377|4376|886
1636368560000|2021-11-08 10:49:20|4377||4377||4377.5||4377||49
1636368570000|2021-11-08 10:49:30|4376.5|4376|4377|4376|4377|4376|4376.5|4376|307
1636368580000|2021-11-08 10:49:40|4377.5|4376.5|4377.5|4376.5|4377.5|4376.5|4377.5|4376.5|680
1636368590000|2021-11-08 10:49:50|4377||4377||4377||4377||0
1636368600000|2021-11-08 10:50:00|4377.5|4377|4378.5|4378|4378.5|4378|4377.5|4377|2402
1636368610000|2021-11-08 10:50:10|4379||4378.5||4379||4378.5||600
1636368620000|2021-11-08 10:50:20|4379|4378.5|4379.5|4378.5|4379.5|4378.5|4379|4378.5|47
1636368630000|2021-11-08 10:50:30|4379||4379||4379||4379||455
1636368640000|2021-11-08 10:50:40|4378.5|4378|4378.5|4378|4378.5|4378|4378.5|4378|3567
1636368650000|2021-11-08 10:50:50||4377.5||4377.5||4378||4377.5|355
1636368690000|2021-11-08 10:51:30|4379|4378|4380.5|4380|4380.5|4380|4379|4378|3200
1636368700000|2021-11-08 10:51:40|4381|4380.5|4381|4380.5|4381|4380.5|4381|4380.5|2032
1636368720000|2021-11-08 10:52:00|4380.5|4380|4381|4380|4381|4380|4380.5|4380|181
1636368730000|2021-11-08 10:52:10||4380.5||4380||4380.5||4380|0
1636368750000|2021-11-08 10:52:30|4380.5|4380.5|4381|4380.5|4381|4380.5|4380.5|4380.5|95
1636368760000|2021-11-08 10:52:40|4380.5|4380|4381|4380.5|4381|4380.5|4380.5|4380|95
1636368790000|2021-11-08 10:53:10|4381.5|4381|4379.5|4379|4381.5|4381|4379.5|4378.5|13403
1636368800000|2021-11-08 10:53:20||4378.5||4378.5||4378.5||4378.5|823
1636368810000|2021-11-08 10:53:30|4380|4379.5|4380.5|4379.5|4380.5|4379.5|4380|4379.5|1079
1636368820000|2021-11-08 10:53:40|4380||4380.5||4380.5||4380||524
1636368830000|2021-11-08 10:53:50|4380|4379|4379.5|4379|4380|4379|4379.5|4379|889
1636368850000|2021-11-08 10:54:10|4379|4378.5|4379|4378.5|4379|4378.5|4379|4378.5|751
1636368880000|2021-11-08 10:54:40|||||||||45
1636368890000|2021-11-08 10:54:50|4378.5|4378|4379|4378|4379|4378|4377.5|4377|2315
1636368910000|2021-11-08 10:55:10|||||||||2
1636368940000|2021-11-08 10:55:40|4379.5|4378.5|4380|4379.5|4380|4379.5|4379.5|4378.5|967
1636368950000|2021-11-08 10:55:50|4379.5|4379|4380|4379.5|4380|4379.5|4379.5|4379|2767
1636369000000|2021-11-08 10:56:40|4380.5|4380|4379.5|4378.5|4380.5|4380|4379|4378.5|10938
1636369010000|2021-11-08 10:56:50|4379||4379||4379.5||4379||2119
1636369020000|2021-11-08 10:57:00|||||||||1221
1636369040000|2021-11-08 10:57:20|4379.5||4379||4379.5||4379||2894
1636369050000|2021-11-08 10:57:30|4379.5||4379||4379.5||4379||588
1636369060000|2021-11-08 10:57:40|4378.5|4378|4379|4378|4379|4378|4378.5|4378|576
1636369070000|2021-11-08 10:57:50|4378.5|4378.5|4378.5|4378|4378.5|4378.5|4378.5|4378|125
1636369080000|2021-11-08 10:58:00|4379||4379||4379||4379||206
1636369090000|2021-11-08 10:58:10|4379.5|4378.5|4380.5|4380|4380.5|4380|4379|4378.5|9741
1636369100000|2021-11-08 10:58:20|4381|4380.5|4381.5|4380.5|4381.5|4381|4381|4380.5|6542
1636369110000|2021-11-08 10:58:30|||||||||4
1636369120000|2021-11-08 10:58:40|4381|4381|4381.5|4381|4381.5|4381|4381|4381|499
1636369140000|2021-11-08 10:59:00|4382|4381.5|4382.5|4381.5|4382.5|4382|4382|4381.5|7435
1636369150000|2021-11-08 10:59:10|4382|4381|4381.5|4380.5|4382|4381.5|4381.5|4380.5|5012
1636369160000|2021-11-08 10:59:20|4381||4381.5||4381.5||4381||49
1636369170000|2021-11-08 10:59:30|4381|4380|4381.5|4381|4381.5|4381|4380.5|4380|974
1636369180000|2021-11-08 10:59:40|4381|4380.5|4381|4380.5|4381|4380.5|4381|4380.5|99
1636369190000|2021-11-08 10:59:50|4380.5|4380|4381|4380|4381|4380|4380.5|4379.5|1182
1636369210000|2021-11-08 11:00:10||4380.5||4380||4380.5||4380|250
1636369230000|2021-11-08 11:00:30|4380.5||4380.5||4381||4380.5||515
1636369240000|2021-11-08 11:00:40|4380|4379.5|4379|4378|4380|4379.5|4379|4378|1385
1636369250000|2021-11-08 11:00:50|4378.5||4378.5||4378.5||4378.5||0
1636369260000|2021-11-08 11:01:00|4379|4378.5|4379|4378.5|4379|4378.5|4378.5|4378|1219
1636369270000|2021-11-08 11:01:10|4378.5|4378|4378.5|4378|4379|4378|4378.5|4378|549
1636369290000|2021-11-08 11:01:30|4378|4377.5|4380|4379.5|4380|4379.5|4378|4377|3956
1636369300000|2021-11-08 11:01:40||4379||4379||4379||4379|354
1636369310000|2021-11-08 11:01:50|4380.5|4379.5|4380.5|4380|4381|4380.5|4380|4379.5|1252
1636369320000|2021-11-08 11:02:00|4381||4380.5||4381||4380.5||326
1636369340000|2021-11-08 11:02:20||4379.5||4379.5||4379.5||4379.5|2157
1636369360000|2021-11-08 11:02:40|4381|4380|4380.5|4380|4381|4380|4380.5|4380|489
1636369370000|2021-11-08 11:02:50|4381|4380.5|4381|4380|4381.5|4380.5|4380.5|4380|2000
1636369380000|2021-11-08 11:03:00|4380.5|4380.5|4381|4380.5|4381|4380.5|4380.5|4380.5|2155
1636369390000|2021-11-08 11:03:10|||||||||25
1636369400000|2021-11-08 11:03:20|4381.5|4381|4382|4381.5|4382|4381.5|4381.5|4380.5|1556
1636369410000|2021-11-08 11:03:30|4381.5|4381|4381|4380.5|4381.5|4381|4381|4380.5|2381
1636369420000|2021-11-08 11:03:40|4381.5|4380|4380.5|4380|4381.5|4380|4380.5|4380|1666
1636369430000|2021-11-08 11:03:50||4379.5||4379.5||4379.5||4379.5|206
1636369440000|2021-11-08 11:04:00|4381|4380|4381|4380|4381|4380|4380.5|4380|1005
1636369460000|2021-11-08 11:04:20|4380.5|4379.5|4380.5|4379.5|4380.5|4380|4380.5|4379.5|262
1636369470000|2021-11-08 11:04:30|4381|4380|4381|4380|4381|4380|4380.5|4380|120
1636369480000|2021-11-08 11:04:40|4381.5|4380.5|4381|4380.5|4382|4381|4381|4380.5|1803
1636369490000|2021-11-08 11:04:50|4381.5||4381.5||4381.5||4381.5||0
1636369520000|2021-11-08 11:05:20|4381||4381||4381||4381||0
1636369530000|2021-11-08 11:05:30|4381.5||4381.5||4381.5||4381||414
1636369540000|2021-11-08 11:05:40|4382|4381|4381.5|4381|4382|4381.5|4381.5|4381|144
1636369550000|2021-11-08 11:05:50|4382|4380.5|4380|4379|4382|4380.5|4379.5|4379|4741
1636369560000|2021-11-08 11:06:00|4380.5|4379.5|4380|4379.5|4380.5|4379.5|4380|4379.5|0
1636369570000|2021-11-08 11:06:10|4380.5|4380|4382|4380.5|4382|4380.5|4380.5|4380|1985
1636369580000|2021-11-08 11:06:20|4381.5||4381.5||4381.5||4381.5||0
1636369590000|2021-11-08 11:06:30|4382|4381|4382|4381.5|4382|4381.5|4381.5|4381|86
1636369600000|2021-11-08 11:06:40|||||||||240
1636369610000|2021-11-08 11:06:50|4381.5|4381|4381.5|4381|4381.5|4381|4381.5|4381|409
1636369620000|2021-11-08 11:07:00|4381|4380.5|4381.5|4380.5|4381.5|4381|4381|4380.5|2374
1636369640000|2021-11-08 11:07:20|4382|4381|4382|4381.5|4382|4381.5|4381.5|4381|902
1636369650000|2021-11-08 11:07:30||4381||4381||4381||4381|0
1636369660000|2021-11-08 11:07:40|4381.5|4381.5|4381.5|4380.5|4381.5|4381.5|4380.5|4379.5|3220
1636369670000|2021-11-08 11:07:50|4381|4380|4381|4380|4381|4380|4381|4380|43
1636369680000|2021-11-08 11:08:00|4381.5|4380.5|4381.5|4380.5|4381.5|4381|4381.5|4380.5|252
1636369690000|2021-11-08 11:08:10|4381|4381|4382|4381|4382|4381|4381|4381|285
1636369700000|2021-11-08 11:08:20|4381.5|4381.5|4381.5|4381|4382|4381.5|4381.5|4381|1697
1636369710000|2021-11-08 11:08:30|4382|4381.5|4381.5|4380.5|4382|4381.5|4381|4380.5|751
1636369720000|2021-11-08 11:08:40|4382|4381|4382|4381|4382|4381|4381.5|4381|379
1636369730000|2021-11-08 11:08:50|4382.5|4381.5|4382|4381.5|4382.5|4381.5|4382|4381|1298
1636369740000|2021-11-08 11:09:00|4381.5|4381|4381.5|4380.5|4381.5|4381|4381.5|4380.5|1479
1636369750000|2021-11-08 11:09:10|4381|4380|4381.5|4380.5|4381.5|4380.5|4381|4380|487
1636369760000|2021-11-08 11:09:20|4382|4381|4382|4381.5|4382|4381.5|4381.5|4381|118
1636369770000|2021-11-08 11:09:30|4382.5||4382.5||4382.5||4382.5||500
1636369780000|2021-11-08 11:09:40|4382|4382|4382.5|4381.5|4382.5|4382|4382|4381.5|490
1636369790000|2021-11-08 11:09:50|4382|4381|4382|4381|4382|4381.5|4382|4381|668
1636369800000|2021-11-08 11:10:00|4381.5|4380.5|4381.5|4380.5|4381.5|4380.5|4381|4380.5|2003
1636369810000|2021-11-08 11:10:10|||||||||35
1636369850000|2021-11-08 11:10:50|||||||||44
1636369860000|2021-11-08 11:11:00|4382|4381|4382.5|4381.5|4382.5|4382|4382|4381|2344
1636369880000|2021-11-08 11:11:20|||||||||18
1636369890000|2021-11-08 11:11:30|||||||||30
1636369900000|2021-11-08 11:11:40|4382|4381|4382.5|4381.5|4382.5|4382|4382|4381|4245
1636369910000|2021-11-08 11:11:50|4382||4382||4382||4382||1
1636369920000|2021-11-08 11:12:00|||||||||146
1636369930000|2021-11-08 11:12:10|4382.5|4381|4382|4381.5|4382.5|4381.5|4381.5|4381|1259
1636369940000|2021-11-08 11:12:20|4382.5|4382|4382|4381|4382.5|4382|4382|4381|141
1636369950000|2021-11-08 11:12:30|4381.5||4382||4382||4381.5||49
1636369960000|2021-11-08 11:12:40|4381.5|4381.5|4381|4380.5|4381.5|4381.5|4381|4380.5|1314
1636369970000|2021-11-08 11:12:50|4381.5||4381.5||4381.5||4381.5||478
1636369990000|2021-11-08 11:13:10|4381|4380|4381|4380|4381|4380|4380.5|4379.5|2801
1636370010000|2021-11-08 11:13:30|4380.5|4380.5|4381.5|4380.5|4381.5|4380.5|4380.5|4380.5|47
1636370040000|2021-11-08 11:14:00|4381|4381|4382.5|4381.5|4382.5|4381.5|4381|4381|707
1636370050000|2021-11-08 11:14:10|4382|4381|4381|4380.5|4382.5|4381|4381|4380.5|2783
1636370070000|2021-11-08 11:14:30|4380.5|4380|4382|4381.5|4382|4381.5|4380.5|4380|4393
1636370080000|2021-11-08 11:14:40|4382.5||4382.5||4382.5||4382.5||1000
1636370110000|2021-11-08 11:15:10|4382||4382||4382||4382||1271
1636370120000|2021-11-08 11:15:20|4382.5|4382|4382.5|4382|4382.5|4382|4382.5|4382|171
1636370130000|2021-11-08 11:15:30|4382|4381.5|4382.5|4381.5|4382.5|4381.5|4382|4381.5|822
1636370140000|2021-11-08 11:15:40|4382||4382.5||4382.5||4382||58
1636370160000|2021-11-08 11:16:00|4382||4382.5||4382.5||4382||1000
1636370170000|2021-11-08 11:16:10|4382||4382.5||4382.5||4382||154
1636370180000|2021-11-08 11:16:20|4383|4382|4383|4382|4383|4382.5|4383|4382|2964
1636370200000|2021-11-08 11:16:40|4383.5|4382.5|4383.5|4382.5|4383.5|4383|4383.5|4382.5|3221
1636370210000|2021-11-08 11:16:50|4384|4383|4384|4383.5|4384|4383.5|4383.5|4383|2122
1636370220000|2021-11-08 11:17:00||4383||4383||4383||4383|0
1636370230000|2021-11-08 11:17:10|4384.5|4383.5|4386|4385|4386|4385|4384.5|4383.5|4058
1636370240000|2021-11-08 11:17:20|4386.5|4385.5|4386.5|4385.5|4386.5|4385.5|4386.5|4385.5|251
1636370260000|2021-11-08 11:17:40|4387|4386|4387|4386|4387|4386|4386|4385.5|1219
1636370270000|2021-11-08 11:17:50|4387.5|4386.5|4387|4386|4387.5|4387|4387|4386|5831
1636370280000|2021-11-08 11:18:00|4387.5|4386.5|4387.5|4386.5|4387.5|4386.5|4387.5|4386.5|149
1636370290000|2021-11-08 11:18:10|4388|4387|4388|4387|4388|4387|4388|4387|46
1636370310000|2021-11-08 11:18:30|4387.5||4388||4388||4387.5||333
1636370330000|2021-11-08 11:18:50|4388.5|4387.5|4389|4388.5|4389|4388.5|4388|4387.5|353
1636370340000|2021-11-08 11:19:00|4389.5|4389|4390|4389|4390|4389|4389.5|4389|434
1636370350000|2021-11-08 11:19:10|4389.5|4388.5|4389.5|4389|4390|4389|4389.5|4388.5|647
1636370360000|2021-11-08 11:19:20|4390||4390||4390||4390||0
1636370370000|2021-11-08 11:19:30||4389.5||4389.5||4389.5||4389|634
1636370380000|2021-11-08 11:19:40|4390.5||4390.5||4390.5||4390.5||498
1636370430000|2021-11-08 11:20:30||4390||4389.5||4390||4389.5|320
1636370440000|2021-11-08 11:20:40|4391|4390|4391.5|4391|4391.5|4391|4391|4390|3060
1636370450000|2021-11-08 11:20:50|4392|4391.5|4392|4391|4392|4391.5|4392|4391|1000
1636370500000|2021-11-08 11:21:40|4391.5|4390.5|4390|4389.5|4391.5|4391|4390|4389|8493
1636370510000|2021-11-08 11:21:50|4390.5|4389|4390.5|4389.5|4390.5|4389.5|4390.5|4389|582
1636370520000|2021-11-08 11:22:00|4390|4389|4390.5|4390|4390.5|4390|4389.5|4389|244
1636370530000|2021-11-08 11:22:10|4391||4391||4391||4391||150
1636370540000|2021-11-08 11:22:20|4391.5|4390.5|4391.5|4390.5|4391.5|4390.5|4391|4390.5|1007
1636370550000|2021-11-08 11:22:30|4391|4391|4391.5|4391|4391.5|4391|4391|4391|710
1636370560000|2021-11-08 11:22:40|4391|4390.5|4390.5|4390|4391|4390.5|4390.5|4389.5|3795
1636370620000|2021-11-08 11:23:40|4391|4390.5|4393.5|4393|4394|4393.5|4391|4390.5|6716
1636370630000|2021-11-08 11:23:50|4393|4392.5|4393.5|4392.5|4394|4392.5|4392.5|4392|4265
1636370640000|2021-11-08 11:24:00|4394|4393|4394|4393|4394|4393|4393.5|4393|32
1636370660000|2021-11-08 11:24:20|4393.5|4393.5|4393|4392.5|4393.5|4393.5|4393|4392.5|823
1636370680000|2021-11-08 11:24:40|4392.5|4392|4392|4391.5|4392.5|4392|4392|4391|1073
1636370690000|2021-11-08 11:24:50|4391.5|4391|4392|4391|4392|4391|4391.5|4391|242
1636370700000|2021-11-08 11:25:00|4391.5|4390.5|4391|4390|4391.5|4390.5|4391|4390|1330
1636370710000|2021-11-08 11:25:10|4390.5||4391||4391||4390.5||148
1636370720000|2021-11-08 11:25:20|4390.5|4390.5|4391|4390|4391.5|4390.5|4390.5|4390|779
1636370730000|2021-11-08 11:25:30|4390.5|4389.5|4390.5|4389.5|4390.5|4389.5|4390|4389|579
1636370740000|2021-11-08 11:25:40|4391|4390|4391.5|4390.5|4391.5|4390.5|4391|4390|49
1636370770000|2021-11-08 11:26:10|4391|4390|4392|4391|4392|4391|4390.5|4389.5|1782
1636370780000|2021-11-08 11:26:20|4391.5|4390.5|4391|4390|4391.5|4390.5|4391|4390|919
1636370800000|2021-11-08 11:26:40|4391.5|4390.5|4392|4391|4392.5|4391.5|4391.5|4390.5|789
1636370820000|2021-11-08 11:27:00|4392.5|4391.5|4393|4392|4393|4392|4392.5|4391.5|46
1636370830000|2021-11-08 11:27:10|4392.5|4391.5|4392|4391|4392.5|4391.5|4392|4391|1409
1636370840000|2021-11-08 11:27:20|4392.5|4391.5|4392.5|4391.5|4393|4391.5|4392.5|4391.5|236
1636370850000|2021-11-08 11:27:30|4393|4392|4393|4392.5|4393|4392.5|4393|4392|58
1636370870000|2021-11-08 11:27:50|4392.5|4392|4393|4392|4393|4392|4392.5|4392|541
1636370880000|2021-11-08 11:28:00|4393.5|4392.5|4393|4392.5|4394|4393|4393|4392.5|488
1636370890000|2021-11-08 11:28:10|4392.5|4392|4392.5|4391.5|4392.5|4392|4392.5|4391.5|1683
1636370900000|2021-11-08 11:28:20|4393|4392|4393|4392|4393|4392|4393|4392|0
1636370910000|2021-11-08 11:28:30|4392|4391.5|4391.5|4391|4392.5|4391.5|4391.5|4390.5|860
1636370920000|2021-11-08 11:28:40|4392||4392||4392||4392||86
1636370930000|2021-11-08 11:28:50|4392.5|4391.5|4393|4392|4393|4392.5|4392|4391.5|1668
1636370940000|2021-11-08 11:29:00|4393.5||4393.5||4393.5||4393.5||0
1636370950000|2021-11-08 11:29:10||4392.5||4393||4393||4392.5|0
1636370960000|2021-11-08 11:29:20|4393|4392.5|4393|4392|4393|4392.5|4393|4392|145
1636370980000|2021-11-08 11:29:40|4393.5|4392.5|4393.5|4393|4393.5|4393|4393.5|4392.5|46
1636371020000|2021-11-08 11:30:20|4393|4392.5|4393|4392|4393|4392.5|4392.5|4391.5|4081
1636371040000|2021-11-08 11:30:40|4392.5|4391.5|4392|4391.5|4393|4391.5|4391.5|4391|1708
1636371050000|2021-11-08 11:30:50|4391.5|4391|4392|4391.5|4392|4391.5|4391.5|4391|629
1636371060000|2021-11-08 11:31:00|4392.5|4392|4393.5|4392.5|4393.5|4392.5|4392.5|4392|658
1636371080000|2021-11-08 11:31:20|4393|4392|4393|4392|4393|4392|4392.5|4392|151
1636371090000|2021-11-08 11:31:30||4392.5||4392||4392.5||4392|189
1636371120000|2021-11-08 11:32:00||4392.5||4392.5||4392.5||4392|605
1636371130000|2021-11-08 11:32:10|4392.5|4392|4392.5|4392|4392.5|4392|4392.5|4392|193
1636371140000|2021-11-08 11:32:20|4392|4391.5|4392|4391|4392.5|4391.5|4391.5|4391|5276
1636371150000|2021-11-08 11:32:30|4391.5|4390.5|4391.5|4390.5|4391.5|4390.5|4391|4390.5|697
1636371170000|2021-11-08 11:32:50|4391|4391|4391.5|4391|4391.5|4391|4391|4390.5|191
1636371180000|2021-11-08 11:33:00|4391|4390.5|4391.5|4390.5|4391.5|4390.5|4391|4390.5|47
1636371190000|2021-11-08 11:33:10|4391||4391.5||4391.5||4391||255
1636371200000|2021-11-08 11:33:20|4392|4391|4391.5|4390.5|4392|4391|4391|4390.5|483
1636371220000|2021-11-08 11:33:40|4391||4391||4391||4391||70
1636371230000|2021-11-08 11:33:50|4390.5|4390|4390.5|4389.5|4390.5|4390|4390.5|4389.5|1349
1636371240000|2021-11-08 11:34:00|4390||4390.5||4390.5||4390||141
1636371250000|2021-11-08 11:34:10|4391|4390|4390.5|4390|4391|4390|4390.5|4390|610
1636371260000|2021-11-08 11:34:20|4391|4389.5|4388.5|4388|4391|4389.5|4388.5|4388|3390
1636371270000|2021-11-08 11:34:30|4389|4388.5|4390.5|4389.5|4391|4390|4389|4388.5|2380
1636371280000|2021-11-08 11:34:40|4391|4390|4391|4390|4391|4390|4390.5|4390|0
1636371290000|2021-11-08 11:34:50|4390.5|4389.5|4390.5|4389.5|4390.5|4390|4390|4389.5|383
1636371300000|2021-11-08 11:35:00|4390|4389|4390.5|4389.5|4390.5|4389.5|4389|4388.5|1318
1636371310000|2021-11-08 11:35:10|4390||4390||4390||4390||20
1636371330000|2021-11-08 11:35:30|||||||||253
1636371340000|2021-11-08 11:35:40||4389||4389||4389||4389|209
1636371370000|2021-11-08 11:36:10|4389.5||4389.5||4390||4389.5||1045
1636371380000|2021-11-08 11:36:20|4389|4388.5|4389.5|4388.5|4389.5|4388.5|4389|4388|1611
1636371390000|2021-11-08 11:36:30|4390|4389|4389.5|4389|4390|4389.5|4389.5|4389|674
1636371400000|2021-11-08 11:36:40|4389|4388.5|4389.5|4388.5|4389.5|4389|4389|4388.5|1156
1636371420000|2021-11-08 11:37:00|4389|4388|4389|4388|4389|4388|4388|4387|1412
1636371430000|2021-11-08 11:37:10|4388.5|4387.5|4388.5|4387.5|4389|4388|4388|4387.5|625
1636371440000|2021-11-08 11:37:20|4388|4388|4388.5|4387.5|4388.5|4388|4388|4387.5|248
1636371450000|2021-11-08 11:37:30|4389|4388|4389.5|4389|4389.5|4389|4389|4388|700
1636371460000|2021-11-08 11:37:40|4390|4389.5|4390.5|4389.5|4390.5|4389.5|4390|4389.5|1191
1636371470000|2021-11-08 11:37:50|4390|4389|4390.5|4389.5|4390.5|4389.5|4390|4389|268
1636371480000|2021-11-08 11:38:00|4390||4390.5||4390.5||4390||0
1636371490000|2021-11-08 11:38:10|4390||4390||4390||4390||0
1636371500000|2021-11-08 11:38:20|||||||||21
1636371520000|2021-11-08 11:38:40|4390.5|4389|4389.5|4389|4390.5|4389|4389.5|4389|2311
1636371530000|2021-11-08 11:38:50|4390||4390||4390||4389.5||21
1636371550000|2021-11-08 11:39:10|4389.5|4388.5|4389.5|4388.5|4389.5|4388.5|4389|4388.5|809
1636371560000|2021-11-08 11:39:20|4390|4389|4390|4389|4390|4389|4390|4389|0
1636371580000|2021-11-08 11:39:40|4389.5||4390||4390||4389.5||0
1636371600000|2021-11-08 11:40:00|4390.5|4389.5|4390.5|4390|4391|4390|4390|4389.5|2119
1636371610000|2021-11-08 11:40:10|4391||4391||4391||4391||129
1636371620000|2021-11-08 11:40:20|4391.5|4390.5|4390.5|4390|4391.5|4390.5|4390.5|4390|1020
1636371630000|2021-11-08 11:40:30|4391||4391||4391||4391||7
1636371650000|2021-11-08 11:40:50|4390.5|4389.5|4390.5|4389.5|4390.5|4389.5|4390|4389.5|2910
1636371660000|2021-11-08 11:41:00|4391|4390|4391|4390|4391|4390|4391|4390|0
1636371670000|2021-11-08 11:41:10|4391.5||4391.5||4391.5||4391||0
1636371680000|2021-11-08 11:41:20|4391|4390.5|4391.5|4390.5|4391.5|4390.5|4391|4390.5|0
1636371690000|2021-11-08 11:41:30|4392|4391|4392|4391|4392|4391|4391.5|4391|335
1636371720000|2021-11-08 11:42:00|4391.5|4390.5|4389.5|4388.5|4392|4390.5|4389|4388.5|3585
1636371730000|2021-11-08 11:42:10|4390|4389|4389.5|4389|4390|4389|4389.5|4389|0
1636371740000|2021-11-08 11:42:20|4390|4389.5|4390.5|4389.5|4390.5|4390|4390|4389.5|371
1636371750000|2021-11-08 11:42:30|4390|4389|4389.5|4389|4390|4389.5|4389.5|4389|1762
1636371760000|2021-11-08 11:42:40|4389|4388.5|4389|4388.5|4389.5|4388.5|4388.5|4388|239
1636371770000|2021-11-08 11:42:50|4389.5||4389.5||4389.5||4389.5||25
1636371780000|2021-11-08 11:43:00|4389||4389.5||4389.5||4389||429
1636371790000|2021-11-08 11:43:10|4390||4389||4390||4389||1960
1636371810000|2021-11-08 11:43:30|4388.5|4388|4389|4388|4389|4388|4388.5|4388|1623
1636371860000|2021-11-08 11:44:20|4388.5|4387.5|4388|4387.5|4388.5|4388|4388|4387|1720
1636371870000|2021-11-08 11:44:30|4387.5|4387|4386.5|4386|4388|4387|4386.5|4386|1729
1636371880000|2021-11-08 11:44:40|4387|4386.5|4387|4386.5|4387.5|4386.5|4387|4386.5|0
1636371890000|2021-11-08 11:44:50|4387.5|4387|4389|4388|4389|4388|4387.5|4387|2547
1636371900000|2021-11-08 11:45:00|4389.5|4388.5|4389.5|4388.5|4389.5|4388.5|4389.5|4388.5|150
1636371910000|2021-11-08 11:45:10|4390|4389|4389.5|4389|4390|4389|4389.5|4389|1100
1636371920000|2021-11-08 11:45:20|4390|4389.5|4389.5|4389|4390.5|4389.5|4389.5|4389|680
1636371930000|2021-11-08 11:45:30|4390||4390||4390||4390||411
1636371950000|2021-11-08 11:45:50|4389.5|4388.5|4389.5|4388.5|4390|4388.5|4389|4388.5|1613
1636371990000|2021-11-08 11:46:30|4390|4389|4390|4389|4390|4389|4389.5|4389|1444
1636372010000|2021-11-08 11:46:50||4389.5||4389.5||4389.5||4389.5|117
1636372020000|2021-11-08 11:47:00|4389.5|4389|4389|4388.5|4390|4389|4389|4388.5|4011
1636372030000|2021-11-08 11:47:10|4388.5|4388|4389|4388|4389|4388|4388.5|4387.5|2167
1636372050000|2021-11-08 11:47:30|4388.5|4387.5|4388|4387.5|4388.5|4387.5|4388|4387.5|254
1636372060000|2021-11-08 11:47:40|4387.5|4387|4387|4386.5|4387.5|4387|4387|4386|724
1636372070000|2021-11-08 11:47:50|4387.5|4387|4388|4387|4388|4387.5|4387.5|4387|513
1636372080000|2021-11-08 11:48:00|4388.5|4387.5|4390|4389.5|4390.5|4389.5|4388.5|4387.5|2699
1636372100000|2021-11-08 11:48:20|4389.5|4389|4389.5|4389|4389.5|4389|4389.5|4389|46
1636372110000|2021-11-08 11:48:30|4389|4388.5|4389|4388|4389|4388.5|4388.5|4388|1771
1636372120000|2021-11-08 11:48:40|4388.5|4387.5|4388|4387|4388.5|4387.5|4388|4387|1220
1636372130000|2021-11-08 11:48:50|4387.5|4386.5|4387.5|4386.5|4387.5|4386.5|4387|4386|497
1636372140000|2021-11-08 11:49:00|4387|4387|4388.5|4387|4388.5|4387|4387|4387|0
1636372150000|2021-11-08 11:49:10|4388||4387.5||4388||4387.5||131
1636372160000|2021-11-08 11:49:20|4387|4386.5|4387|4386|4387|4386.5|4386.5|4385.5|1426
1636372170000|2021-11-08 11:49:30|4386.5||4387||4387||4386.5||15
1636372180000|2021-11-08 11:49:40|4386.5|4385.5|4386.5|4385.5|4386.5|4385.5|4386|4385.5|47
1636372190000|2021-11-08 11:49:50|4387|4386|4387|4386|4387|4386|4386.5|4386|148
1636372210000|2021-11-08 11:50:10|4386.5||4386.5||4387||4386.5||170
1636372220000|2021-11-08 11:50:20|4387||4387||4387||4386.5||135
1636372240000|2021-11-08 11:50:40|4386.5||4386.5||4387||4386.5||319
1636372250000|2021-11-08 11:50:50|4387|4385.5|4386|4385.5|4387|4385.5|4385|4384.5|2216
1636372260000|2021-11-08 11:51:00|4386.5|4386|4387|4386|4387|4386|4386.5|4386|1048
1636372270000|2021-11-08 11:51:10|4386.5||4386.5||4387||4386.5||0
1636372280000|2021-11-08 11:51:20|4387|4385.5|4386.5|4385.5|4387|4385.5|4386.5|4385.5|0
1636372290000|2021-11-08 11:51:30|4386||4386.5||4386.5||4386||91
1636372300000|2021-11-08 11:51:40|4386|4385|4385.5|4384.5|4386|4385|4385.5|4384.5|311
1636372310000|2021-11-08 11:51:50|4386|4385|4386|4385|4386|4385|4385.5|4385|45
1636372350000|2021-11-08 11:52:30|4385.5||4386||4386||4385.5||223
1636372360000|2021-11-08 11:52:40||4385.5||4385.5||4385.5||4385.5|464
1636372370000|2021-11-08 11:52:50|||||||||150
1636372380000|2021-11-08 11:53:00|4386.5||4386||4386.5||4386||357
1636372390000|2021-11-08 11:53:10|4386.5|4386|4387|4386|4387|4386|4386.5|4386|423
1636372420000|2021-11-08 11:53:40||4386.5||4386||4386.5||4386|50
1636372430000|2021-11-08 11:53:50|4387.5|4386.5|4387.5|4386.5|4388|4386.5|4387.5|4386.5|0
1636372440000|2021-11-08 11:54:00|||||||||10
1636372450000|2021-11-08 11:54:10|4387||4387.5||4388||4387||46
1636372460000|2021-11-08 11:54:20|4387|4386|4385.5|4385|4387|4386|4385.5|4385|5337
1636372470000|2021-11-08 11:54:30|4385|4384.5|4385.5|4384.5|4385.5|4384.5|4385|4384.5|299
1636372480000|2021-11-08 11:54:40|4385|4385|4385.5|4385|4386|4385|4385|4384.5|46
1636372490000|2021-11-08 11:54:50|4385|4384.5|4385|4384.5|4385.5|4384.5|4385|4384.5|99
1636372500000|2021-11-08 11:55:00|||||||||116
1636372520000|2021-11-08 11:55:20|4384.5|4384|4385|4384|4385|4384|4384|4383.5|1354
1636372530000|2021-11-08 11:55:30|4384.5|4384.5|4385|4384|4385|4384.5|4384.5|4384|2686
1636372550000|2021-11-08 11:55:50|4384.5||4384.5||4384.5||4384.5||0
1636372560000|2021-11-08 11:56:00|4385|4383.5|4384.5|4383.5|4385|4383.5|4384|4383.5|665
1636372580000|2021-11-08 11:56:20|4385|4384|4385|4384|4385|4384.5|4385|4384|451
1636372590000|2021-11-08 11:56:30||4384.5||4384.5||4384.5||4384.5|0
1636372600000|2021-11-08 11:56:40|4384.5|4382.5|4383|4382|4384.5|4384|4382.5|4382|11888
1636372610000|2021-11-08 11:56:50|4382.5|4381.5|4382|4381|4382.5|4382|4382|4381|1027
1636372620000|2021-11-08 11:57:00|4381.5|4380.5|4380.5|4380|4381.5|4380.5|4380.5|4380|675
1636372630000|2021-11-08 11:57:10|4381|4379.5|4380.5|4379.5|4381|4379.5|4380|4379.5|644
1636372640000|2021-11-08 11:57:20|4381|4380|4380.5|4380|4381|4380.5|4380.5|4380|553
1636372650000|2021-11-08 11:57:30||4379.5||4379.5||4379.5||4379.5|0
1636372660000|2021-11-08 11:57:40|4380||4380||4380||4380||162
1636372670000|2021-11-08 11:57:50|4379.5|4379|4380|4379|4380|4379|4379.5|4379|180
1636372680000|2021-11-08 11:58:00|4379.5|4379.5|4380|4379|4380|4379.5|4379.5|4379|46
1636372710000|2021-11-08 11:58:30|4379.5|4379.5|4379.5|4379|4380|4379.5|4379.5|4379|797
1636372720000|2021-11-08 11:58:40|4380||4379.5||4380||4379.5||0
1636372730000|2021-11-08 11:58:50|4380|4379.5|4380|4379|4380|4379.5|4379.5|4379|0
1636372740000|2021-11-08 11:59:00|4379.5|4378.5|4378|4377.5|4379.5|4378.5|4378|4377|2250
1636372750000|2021-11-08 11:59:10|4378.5|4378|4378.5|4378|4379|4378|4378.5|4378|83
1636372760000|2021-11-08 11:59:20|4379|4378.5|4379|4378|4380|4379|4379|4378|695
1636372770000|2021-11-08 11:59:30|4378.5|4377.5|4378.5|4377.5|4378.5|4378|4378|4377|1225
1636372780000|2021-11-08 11:59:40|4379||4378.5||4379||4378||57
1636372790000|2021-11-08 11:59:50|4378|4377|4377.5|4377|4378|4377.5|4377.5|4377|302
1636372800000|2021-11-08 12:00:00|4377|4376.5|4377.5|4376.5|4377.5|4376.5|4377|4376|671
1636372810000|2021-11-08 12:00:10|4378|4377|4378|4377|4378.5|4377.5|4378|4377|46
1636372820000|2021-11-08 12:00:20|4378.5|4377.5|4378.5|4377.5|4378.5|4377.5|4378.5|4377.5|0
1636372830000|2021-11-08 12:00:30|||||||||1
1636372840000|2021-11-08 12:00:40|4378|4377|4380|4379.5|4380|4379.5|4377.5|4377|1150
1636372850000|2021-11-08 12:00:50|4380.5|4380|4381|4380|4381|4380.5|4380.5|4380|1291
1636372860000|2021-11-08 12:01:00|4380.5|4379.5|4380|4379|4380.5|4379.5|4379|4378.5|3372
1636372870000|2021-11-08 12:01:10|4379.5|4378.5|4380|4378.5|4380|4378.5|4379|4378.5|62
1636372880000|2021-11-08 12:01:20|4379.5|4378|4378.5|4377.5|4379.5|4378|4378.5|4377.5|588
1636372890000|2021-11-08 12:01:30|4379|4378|4379|4378|4379|4378|4379|4378|0
1636372900000|2021-11-08 12:01:40|4378.5|4377.5|4377.5|4376.5|4378.5|4377.5|4377|4376|971
1636372910000|2021-11-08 12:01:50|4377|4376|4377.5|4376.5|4377.5|4376.5|4376.5|4376|49
1636372920000|2021-11-08 12:02:00|4377|4376|4377.5|4376.5|4377.5|4377|4377|4376|526
1636372930000|2021-11-08 12:02:10|4378|4377|4378.5|4377.5|4378.5|4377.5|4378|4377|861
1636372940000|2021-11-08 12:02:20|4379||4378.5||4379||4378.5||0
1636372950000|2021-11-08 12:02:30|4379|4378|4379.5|4378.5|4379.5|4378.5|4379|4377.5|299
1636372960000|2021-11-08 12:02:40|4380|4379|4379|4378.5|4380|4379|4379|4378.5|2138
1636372970000|2021-11-08 12:02:50|4379.5|4378|4379|4378|4379.5|4378|4378.5|4378|150
1636372980000|2021-11-08 12:03:00|4378.5||4379||4379||4378.5||346
1636372990000|2021-11-08 12:03:10|4378.5||4378.5||4378.5||4378.5||210
1636373000000|2021-11-08 12:03:20|4379|4377.5|4379|4378|4379.5|4378|4378.5|4377.5|461
1636373010000|2021-11-08 12:03:30|4379.5||4378.5||4379.5||4378.5||611
1636373020000|2021-11-08 12:03:40|4379|4377.5|4378.5|4378|4379|4378|4378.5|4377.5|1159
1636373030000|2021-11-08 12:03:50|4379|4377.5|4378.5|4377.5|4379|4377.5|4378.5|4377.5|71
1636373040000|2021-11-08 12:04:00||4378||4377.5||4378||4377.5|20
1636373050000|2021-11-08 12:04:10|4379|4378|4378.5|4377.5|4379|4378|4378.5|4377.5|0
1636373060000|2021-11-08 12:04:20|4379|4378|4378.5|4377.5|4379|4378|4378.5|4377.5|91
1636373080000|2021-11-08 12:04:40|4379|4378.5|4378|4377.5|4379|4378.5|4378|4377.5|919
1636373090000|2021-11-08 12:04:50||4377||4377||4377||4377|475
1636373100000|2021-11-08 12:05:00|4378.5|4377.5|4379|4378|4379|4378|4378.5|4377.5|466
1636373120000|2021-11-08 12:05:20|4379.5|4378.5|4379.5|4379|4380.5|4379.5|4379.5|4378.5|405
1636373130000|2021-11-08 12:05:30|4380||4380||4380||4380||0
1636373150000|2021-11-08 12:05:50||4379.5||4379||4379.5||4379|150
1636373160000|2021-11-08 12:06:00|4380.5|4379.5|4380.5|4379.5|4380.5|4379.5|4380.5|4379.5|124
1636373180000|2021-11-08 12:06:20|4381|4380|4381|4380.5|4381|4380.5|4381|4380|46
1636373190000|2021-11-08 12:06:30|||||||||71
1636373210000|2021-11-08 12:06:50|4380.5|4380|4380|4379|4380.5|4380|4380|4379|6803
1636373220000|2021-11-08 12:07:00|4379.5|4378.5|4380|4379|4380|4379|4379|4378.5|1764
1636373230000|2021-11-08 12:07:10|4379.5|4378.5|4379.5|4378.5|4379.5|4378.5|4379.5|4378.5|3
1636373240000|2021-11-08 12:07:20||4379||4378.5||4379||4378.5|0
1636373250000|2021-11-08 12:07:30|4380|4379|4380|4379|4380|4379|4380|4379|419
1636373260000|2021-11-08 12:07:40|4379.5||4379.5||4379.5||4379.5||0
1636373270000|2021-11-08 12:07:50|4379|4378.5|4379.5|4378.5|4380|4378.5|4378.5|4378|1348
1636373280000|2021-11-08 12:08:00|4380|4379|4380|4379|4380|4379|4380|4379|0
1636373290000|2021-11-08 12:08:10|4379.5|4378.5|4379.5|4378.5|4380|4379|4378.5|4378|1572
1636373300000|2021-11-08 12:08:20|4380|4379|4380|4379.5|4380|4379.5|4379.5|4379|100
1636373310000|2021-11-08 12:08:30|4380.5||4380.5||4380.5||4380.5||0
1636373320000|2021-11-08 12:08:40|4380||4380.5||4380.5||4380||50
1636373330000|2021-11-08 12:08:50|4381|4380|4381|4380.5|4381|4380.5|4381|4380|402
1636373340000|2021-11-08 12:09:00|4380.5|4380|4380.5|4380|4380.5|4380|4380.5|4380|46
1636373350000|2021-11-08 12:09:10|4381|4380.5|4381.5|4380.5|4382|4381|4381|4380.5|2065
1636373360000|2021-11-08 12:09:20|4381|4380|4381.5|4380.5|4381.5|4380.5|4381|4380|548
1636373370000|2021-11-08 12:09:30|4381|4380|4381|4380|4381|4380.5|4380.5|4380|987
1636373390000|2021-11-08 12:09:50|4380.5|4379.5|4380|4379.5|4380.5|4379.5|4380|4379|86
1636373400000|2021-11-08 12:10:00|4380.5|4379|4380|4379|4380.5|4379|4379.5|4379|186
1636373410000|2021-11-08 12:10:10|4379.5|4379.5|4380.5|4379.5|4380.5|4379.5|4379.5|4379.5|0
1636373420000|2021-11-08 12:10:20|4380|4380|4380.5|4379.5|4380.5|4380|4380|4379.5|320
1636373430000|2021-11-08 12:10:30|4381|4380|4381|4380.5|4381.5|4380.5|4381|4380|168
1636373450000|2021-11-08 12:10:50|4381.5||4381||4381.5||4381||0
1636373460000|2021-11-08 12:11:00|4380.5|4380|4380.5|4379.5|4380.5|4380|4380.5|4379.5|1389
1636373480000|2021-11-08 12:11:20||4380||4380||4380||4380|0
1636373490000|2021-11-08 12:11:30|4381|4380.5|4381|4380.5|4381|4380.5|4381|4380|48
1636373500000|2021-11-08 12:11:40|4381.5|4381|4381.5|4381|4381.5|4381|4381.5|4381|46
1636373510000|2021-11-08 12:11:50|4382|4381.5|4382|4381.5|4382.5|4381.5|4382|4381.5|270
1636373530000|2021-11-08 12:12:10|4381.5|4381|4382|4381.5|4382|4381.5|4381.5|4381|592
1636373540000|2021-11-08 12:12:20|4382.5|4382|4382.5|4381|4383|4382|4382|4381|409
1636373550000|2021-11-08 12:12:30|4382||4382||4382||4381.5||0
1636373560000|2021-11-08 12:12:40|4382.5|4381.5|4382|4381|4382.5|4381.5|4382|4381|0
1636373570000|2021-11-08 12:12:50||4381.5||4381||4381.5||4381|866
1636373580000|2021-11-08 12:13:00|4381.5|4380.5|4381|4380|4381.5|4380.5|4380.5|4380|2614
1636373590000|2021-11-08 12:13:10|4380.5|4380.5|4381|4380|4381.5|4380.5|4380.5|4380|46
1636373600000|2021-11-08 12:13:20|4380.5|4379.5|4380.5|4379.5|4380.5|4380|4380|4379.5|585
1636373610000|2021-11-08 12:13:30|||||||||91
1636373660000|2021-11-08 12:14:20|4381|4380|4382|4381|4382|4381.5|4381|4380|4060
1636373670000|2021-11-08 12:14:30|4381.5|4380.5|4381|4380.5|4381.5|4380.5|4380.5|4379.5|2048
1636373680000|2021-11-08 12:14:40|4380.5|4380|4380.5|4380|4380.5|4380|4380.5|4380|51
1636373690000|2021-11-08 12:14:50|4380|4379.5|4380.5|4379.5|4380.5|4379.5|4380|4379|345
1636373700000|2021-11-08 12:15:00|4380|4379|4380|4379|4380|4379|4379.5|4379|694
1636373720000|2021-11-08 12:15:20|4380.5|4379.5|4380.5|4379.5|4381|4379.5|4380|4379.5|522
1636373760000|2021-11-08 12:16:00|4381|4380|4381|4380|4381|4380.5|4380.5|4379.5|3318
1636373770000|2021-11-08 12:16:10|4380.5|4379.5|4380.5|4379.5|4380.5|4379.5|4380.5|4379.5|188
1636373790000|2021-11-08 12:16:30|4380|4379|4379.5|4379|4380|4379|4379.5|4379|739
1636373800000|2021-11-08 12:16:40|4380|4379.5|4380.5|4379.5|4380.5|4379.5|4380|4379.5|376
1636373810000|2021-11-08 12:16:50|4380||4380.5||4380.5||4380||20
1636373820000|2021-11-08 12:17:00|4380|4379|4380.5|4379.5|4380.5|4379.5|4380|4379|118
1636373830000|2021-11-08 12:17:10|4380|4379|4380|4379|4380|4379|4379.5|4379|392
1636373840000|2021-11-08 12:17:20|4380.5|4378.5|4379.5|4378.5|4380.5|4378.5|4379.5|4378.5|910
1636373870000|2021-11-08 12:17:50|4380|4379|4379.5|4378.5|4380|4379|4379.5|4378.5|45
1636373900000|2021-11-08 12:18:20|4380|4379|4380.5|4379.5|4380.5|4379.5|4380|4379|242
1636373940000|2021-11-08 12:19:00|4381|4380|4381|4380|4381|4380.5|4381|4380|458
1636373960000|2021-11-08 12:19:20|4380.5|4379.5|4381|4380|4381|4380|4380|4379.5|47
1636373970000|2021-11-08 12:19:30|4380.5|4379.5|4380|4379.5|4380.5|4379.5|4380|4379.5|100
1636373980000|2021-11-08 12:19:40|4380.5|4379|4380|4379|4380.5|4379|4379.5|4379|3051
1636373990000|2021-11-08 12:19:50|||||||||20
1636374000000|2021-11-08 12:20:00|4379.5|4378.5|4379.5|4379|4379.5|4379|4379|4378|567
1636374010000|2021-11-08 12:20:10|4380|4379.5|4380.5|4379.5|4380.5|4379.5|4380|4379.5|2626
1636374020000|2021-11-08 12:20:20|4381|4380|4380|4379.5|4381|4380|4380|4379.5|1568
1636374050000|2021-11-08 12:20:50|4379.5|4379|4379|4378|4379.5|4379|4379|4378|1466
1636374060000|2021-11-08 12:21:00|4378.5|4378.5|4378.5|4377.5|4378.5|4378.5|4378.5|4377.5|324
1636374080000|2021-11-08 12:21:20|4378|4377|4377.5|4377|4378|4377|4377.5|4376.5|236
1636374100000|2021-11-08 12:21:40|4377|4376.5|4377|4376.5|4377|4376.5|4377|4376.5|47
1636374110000|2021-11-08 12:21:50|4377.5|4377|4377.5|4376.5|4378|4377|4377.5|4376.5|225
1636374120000|2021-11-08 12:22:00||4377||4376.5||4377||4376.5|0
1636374140000|2021-11-08 12:22:20|4378|4377|4377.5|4377|4378|4377.5|4377.5|4377|549
1636374160000|2021-11-08 12:22:40|4378|4377.5|4378|4377.5|4378|4377.5|4378|4377.5|658
1636374170000|2021-11-08 12:22:50|4377.5|4377|4377.5|4377|4377.5|4377|4377.5|4377|1809
1636374200000|2021-11-08 12:23:20|4377|4376.5|4377|4376.5|4377|4376.5|4377|4376.5|573
1636374220000|2021-11-08 12:23:40|4377.5|4377|4378|4377|4378|4377|4377.5|4377|92
1636374230000|2021-11-08 12:23:50|4377.5|4376.5|4378|4377|4378|4377|4377.5|4376.5|1903
1636374240000|2021-11-08 12:24:00|4377.5|4376.5|4377.5|4376.5|4378|4376.5|4377.5|4376.5|46
1636374250000|2021-11-08 12:24:10|4378|4377|4378|4376.5|4378|4377|4378|4376.5|124
1636374260000|2021-11-08 12:24:20||4377||4377||4377||4376.5|43
1636374270000|2021-11-08 12:24:30||4377.5||4377.5||4377.5||4377.5|0
1636374290000|2021-11-08 12:24:50|4377.5|4377|4377.5|4377|4377.5|4377|4377.5|4376.5|1228
1636374300000|2021-11-08 12:25:00|4378|4377.5|4378|4377.5|4378|4377.5|4378|4377.5|161
1636374310000|2021-11-08 12:25:10|||||||||359
1636374330000|2021-11-08 12:25:30|4377.5|4377|4378.5|4377.5|4378.5|4377.5|4377.5|4377|603
1636374340000|2021-11-08 12:25:40|4378|4377|4375.5|4374.5|4378|4377.5|4374.5|4373.5|9897
1636374350000|2021-11-08 12:25:50|4376|4375|4374|4373|4376|4375.5|4374|4373|7163
1636374360000|2021-11-08 12:26:00|4374.5|4374|4368|4367|4374.5|4374|4363|4362.5|33180
1636374370000|2021-11-08 12:26:10|4367.5|4366.5|4366|4365|4370.5|4369|4365.5|4364.5|8067
1636374380000|2021-11-08 12:26:20|4366.5|4366|4363|4361.5|4366.5|4366|4361.5|4361|6598
1636374390000|2021-11-08 12:26:30|4363.5|4362|4363.5|4362.5|4365|4364|4361.5|4360.5|11430
1636374400000|2021-11-08 12:26:40|4363|4360|4363.5|4362.5|4366|4363.5|4361|4360|25569
1636374410000|2021-11-08 12:26:50|4364|4363|4365.5|4364|4366|4365|4364|4363|1901
1636374420000|2021-11-08 12:27:00|4365|4363.5|4366.5|4365.5|4367|4365.5|4364.5|4363.5|1009
1636374430000|2021-11-08 12:27:10|4367|4366|4369.5|4368.5|4369.5|4368.5|4366.5|4366|3849
1636374440000|2021-11-08 12:27:20|4369|4368|4369.5|4369|4370.5|4369.5|4368.5|4368|2627
1636374450000|2021-11-08 12:27:30|4370|4369.5|4371|4370.5|4371|4370.5|4370|4369.5|631
1636374460000|2021-11-08 12:27:40|4371.5|4370|4368|4366.5|4372|4371.5|4368|4366.5|2851
1636374470000|2021-11-08 12:27:50|4368.5|4367|4369.5|4369|4369.5|4369|4367|4366|2447
1636374480000|2021-11-08 12:28:00|4370|4369.5|4371.5|4370.5|4372|4371|4369.5|4369.5|1968
1636374490000|2021-11-08 12:28:10|4371|4370|4369.5|4368.5|4371|4370|4369.5|4368.5|1141
1636374500000|2021-11-08 12:28:20|4369|4368|4368|4367|4369.5|4368.5|4367.5|4366.5|894
1636374520000|2021-11-08 12:28:40|4368.5|4367.5|4369|4368|4369|4368|4368.5|4367.5|0
1636374530000|2021-11-08 12:28:50|4368.5|4367.5|4370|4369|4370|4369|4368|4367.5|1576
1636374540000|2021-11-08 12:29:00|4370.5||4370.5||4370.5||4370.5||0
1636374550000|2021-11-08 12:29:10|4369.5|4369.5|4370.5|4369|4370.5|4369.5|4369.5|4369|308
1636374560000|2021-11-08 12:29:20|4370|4369.5|4369.5|4368.5|4370.5|4369.5|4369.5|4368.5|717
1636374570000|2021-11-08 12:29:30|4370|4369|4371|4370|4371.5|4370.5|4370|4369|1183
1636374580000|2021-11-08 12:29:40|4370.5|4369.5|4369|4368|4370.5|4369.5|4369|4368|1831
1636374590000|2021-11-08 12:29:50|4369.5|4368.5|4369.5|4368.5|4369.5|4368.5|4369.5|4368.5|0
1636374610000|2021-11-08 12:30:10|4370|4369|4370|4369.5|4370|4369.5|4370|4369|46
1636374620000|2021-11-08 12:30:20|4370.5|4369|4370.5|4370|4370.5|4370|4370|4369|372
1636374630000|2021-11-08 12:30:30|4371|4370.5|4371|4370|4371.5|4370.5|4370.5|4370|425
1636374650000|2021-11-08 12:30:50|4371.5|4370.5|4371|4370|4372|4371.5|4370.5|4370|646
1636374660000|2021-11-08 12:31:00|4370.5|4369.5|4369.5|4368.5|4371|4370|4369.5|4368.5|3475
1636374670000|2021-11-08 12:31:10|4370|4369|4368.5|4367.5|4370|4369|4368.5|4367.5|1377
1636374680000|2021-11-08 12:31:20||4368||4368||4368||4367.5|0
1636374690000|2021-11-08 12:31:30|4369|4368.5|4366.5|4365.5|4369.5|4368.5|4366|4365|3809
1636374700000|2021-11-08 12:31:40|4366|4365|4366|4365|4366|4365|4365.5|4365|0
1636374710000|2021-11-08 12:31:50|4365.5|4364.5|4365.5|4364.5|4366|4364.5|4365|4364|250
1636374720000|2021-11-08 12:32:00|4365|4364|4364|4363|4365|4364|4363|4362|1773
1636374730000|2021-11-08 12:32:10|4364.5|4363.5|4363.5|4363|4364.5|4364|4363.5|4363|3593
1636374740000|2021-11-08 12:32:20|4363|4362.5|4361.5|4360.5|4363|4362.5|4361|4360.5|3051
1636374750000|2021-11-08 12:32:30|4361|4361|4361.5|4360.5|4361.5|4361|4361|4360.5|150
1636374760000|2021-11-08 12:32:40||4361||4361||4361||4361|0
1636374770000|2021-11-08 12:32:50|4362|4361.5|4362|4361.5|4362.5|4361.5|4361.5|4361.5|4955
1636374780000|2021-11-08 12:33:00|4362.5|4362|4364|4363|4364|4363|4362.5|4362|305
1636374790000|2021-11-08 12:33:10|4363.5|4362.5|4362.5|4361.5|4363.5|4363|4362|4361.5|3057
1636374800000|2021-11-08 12:33:20|4362|4361|4362|4361|4362|4361|4361.5|4361|210
1636374810000|2021-11-08 12:33:30|4361.5|4360.5|4360|4359|4361.5|4360.5|4360|4359|7092
1636374820000|2021-11-08 12:33:40|4360.5|4359.5|4360.5|4360|4360.5|4360|4359.5|4359|4274
1636374830000|2021-11-08 12:33:50|4361|4360.5|4361|4360|4361|4360.5|4360.5|4360|816
1636374840000|2021-11-08 12:34:00|4361.5|4359.5|4360|4359|4361.5|4359.5|4360|4359|92
1636374850000|2021-11-08 12:34:10|4360.5|4359.5|4360|4358.5|4360.5|4359.5|4359.5|4358.5|1033
1636374860000|2021-11-08 12:34:20|4359.5|4359|4360|4359.5|4360.5|4359.5|4359.5|4358.5|367
1636374870000|2021-11-08 12:34:30|4360.5|4360|4361.5|4360.5|4361.5|4360.5|4360.5|4360|465
1636374880000|2021-11-08 12:34:40|4362||4361.5||4362||4361.5||0
1636374890000|2021-11-08 12:34:50|4362|4361|4362|4361.5|4362|4361.5|4362|4361|305
1636374900000|2021-11-08 12:35:00|4361.5|4361|4361.5|4360.5|4361.5|4361|4361|4360.5|1151
1636374910000|2021-11-08 12:35:10|4362|4361|4362|4361|4362|4361.5|4362|4361|46
1636374920000|2021-11-08 12:35:20|4361.5|4360.5|4362.5|4361.5|4362.5|4362|4361.5|4360.5|1071
1636374930000|2021-11-08 12:35:30|4362|4361|4362|4361.5|4362.5|4362|4361.5|4361|319
1636374940000|2021-11-08 12:35:40|4362.5|4362|4363|4362.5|4363|4362.5|4362.5|4362|611
1636374950000|2021-11-08 12:35:50|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|76
1636374960000|2021-11-08 12:36:00|4363|4362.5|4364|4363|4364|4363|4363|4362|1031
1636374970000|2021-11-08 12:36:10|||||||||52
1636374980000|2021-11-08 12:36:20|4363.5|4363.5|4364|4363|4364|4363.5|4363.5|4363|275
1636374990000|2021-11-08 12:36:30|4363.5|4363.5|4364.5|4363.5|4364.5|4363.5|4363.5|4363.5|1004
1636375000000|2021-11-08 12:36:40|4364|4363|4365|4364|4365|4364|4363.5|4363|37
1636375010000|2021-11-08 12:36:50|4365.5|4364.5|4365.5|4365|4365.5|4365|4365.5|4364.5|589
1636375020000|2021-11-08 12:37:00|4365|4364.5|4364.5|4363.5|4365.5|4364.5|4364.5|4363.5|2105
1636375030000|2021-11-08 12:37:10||4364||4364||4364||4364|15
1636375040000|2021-11-08 12:37:20|4365|4364.5|4366|4365.5|4366.5|4365.5|4364.5|4364|727
1636375050000|2021-11-08 12:37:30|4366.5|4365|4366|4365|4366.5|4365|4366|4365|50
1636375060000|2021-11-08 12:37:40|4366.5|4365.5|4366|4365|4366.5|4365.5|4366|4365|0
1636375070000|2021-11-08 12:37:50||4365.5||4365.5||4365.5||4365.5|0
1636375080000|2021-11-08 12:38:00||4365||4365||4365||4365|71
1636375090000|2021-11-08 12:38:10|||||||||2
1636375100000|2021-11-08 12:38:20|4365|4364.5|4366|4365.5|4366|4365.5|4365|4364|1070
1636375110000|2021-11-08 12:38:30|4365.5|4365|4366|4365|4366|4365|4365.5|4365|1294
1636375120000|2021-11-08 12:38:40||4365.5||4365||4365.5||4365|0
1636375140000|2021-11-08 12:39:00|4366.5|4365.5|4368|4367.5|4368|4367.5|4366.5|4365.5|1781
1636375150000|2021-11-08 12:39:10|4368.5|4368|4367|4366.5|4368.5|4368|4367|4366.5|11173
1636375170000|2021-11-08 12:39:30|4368|4367|4367.5|4366.5|4368|4367|4367.5|4366.5|2101
1636375190000|2021-11-08 12:39:50|||||||||127
1636375210000|2021-11-08 12:40:10|4367||4367||4367.5||4367||28
1636375220000|2021-11-08 12:40:20|4367.5|4367|4369|4368.5|4369.5|4368.5|4367.5|4367|1583
1636375230000|2021-11-08 12:40:30||4368||4368||4368||4368|0
1636375250000|2021-11-08 12:40:50||4368.5||4368||4368.5||4368|1567
1636375260000|2021-11-08 12:41:00|4368.5|4367.5|4368.5|4367.5|4368.5|4367.5|4368|4366.5|2111
1636375270000|2021-11-08 12:41:10|4368||4368.5||4368.5||4368||532
1636375280000|2021-11-08 12:41:20|||||||||70
1636375290000|2021-11-08 12:41:30|4368|4367|4368|4367|4368|4367|4367.5|4367|0
1636375300000|2021-11-08 12:41:40|4367.5|4366.5|4368|4367|4368|4367|4367.5|4366.5|1060
1636375310000|2021-11-08 12:41:50|4367.5|4366.5|4367.5|4366.5|4367.5|4366.5|4367.5|4366.5|40
1636375320000|2021-11-08 12:42:00|4368|4367|4368|4367|4368|4367|4367.5|4367|841
1636375330000|2021-11-08 12:42:10|4368.5|4367.5|4368.5|4367.5|4368.5|4367.5|4368|4367.5|165
1636375340000|2021-11-08 12:42:20|4369|4368|4369|4367.5|4369|4368|4368|4367.5|720
1636375350000|2021-11-08 12:42:30|4368.5|4368|4368.5|4367.5|4368.5|4368|4368.5|4367.5|0
1636375360000|2021-11-08 12:42:40||4368||4367.5||4368||4367.5|502
1636375370000|2021-11-08 12:42:50|4368|4367|4367.5|4366.5|4368|4367|4367.5|4366.5|1542
1636375380000|2021-11-08 12:43:00|4368|4367|4368|4367|4368|4367|4368|4367|593
1636375390000|2021-11-08 12:43:10|4368.5|4367.5|4368.5|4367.5|4368.5|4368|4368.5|4367.5|1709
1636375410000|2021-11-08 12:43:30|4369|4368|4369|4368|4369|4368.5|4369|4367.5|303
1636375420000|2021-11-08 12:43:40||4368.5||4368||4368.5||4368|409
1636375430000|2021-11-08 12:43:50||4368.5||4368||4368.5||4368|5
1636375440000|2021-11-08 12:44:00|||||||||102
1636375450000|2021-11-08 12:44:10|4369.5|4368.5|4369.5|4368.5|4370|4369|4369.5|4368.5|46
1636375460000|2021-11-08 12:44:20|4369|4368|4369.5|4368.5|4370|4368.5|4368|4367|2292
1636375480000|2021-11-08 12:44:40|||||||||80
1636375490000|2021-11-08 12:44:50||4369||4369||4369||4368.5|0
1636375500000|2021-11-08 12:45:00|4370|4369.5|4370|4369.5|4370.5|4369.5|4370|4369.5|377
1636375510000|2021-11-08 12:45:10|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4370|314
1636375520000|2021-11-08 12:45:20|4371|4369.5|4371|4370.5|4371.5|4370.5|4371|4369.5|654
1636375530000|2021-11-08 12:45:30|4371.5|4371|4372|4371|4372|4371.5|4371.5|4370.5|467
1636375540000|2021-11-08 12:45:40|4372.5|4371.5|4372|4371|4372.5|4371.5|4372|4371|204
1636375550000|2021-11-08 12:45:50|4371.5|4370.5|4369.5|4369|4371.5|4370.5|4369.5|4369|3131
1636375560000|2021-11-08 12:46:00|4370||4370||4370||4370||0
1636375580000|2021-11-08 12:46:20|4369.5|4368.5|4369.5|4368.5|4369.5|4368.5|4369.5|4368|214
1636375590000|2021-11-08 12:46:30|4369|4368|4369|4368|4369|4368.5|4369|4368|2
1636375600000|2021-11-08 12:46:40||4368.5||4368.5||4368.5||4368|254
1636375610000|2021-11-08 12:46:50|4368.5|4368|4369|4368.5|4369|4368.5|4368.5|4368|804
1636375620000|2021-11-08 12:47:00|4369.5|4369|4369.5|4369|4370|4369|4369.5|4369|290
1636375630000|2021-11-08 12:47:10|4370|4369.5|4371|4370|4371|4370.5|4370|4369.5|3000
1636375640000|2021-11-08 12:47:20|4371.5|4370.5|4372|4371.5|4372.5|4372|4371.5|4370.5|1120
1636375650000|2021-11-08 12:47:30|4371.5|4371|4371.5|4371|4372|4371|4371|4370.5|893
1636375660000|2021-11-08 12:47:40|4372|4371.5|4372|4371|4372.5|4371.5|4372|4371|46
1636375680000|2021-11-08 12:48:00|4371.5|4370.5|4371.5|4370.5|4371.5|4370.5|4371|4370.5|459
1636375700000|2021-11-08 12:48:20||4371||4370.5||4371||4370.5|50
1636375720000|2021-11-08 12:48:40||4371||4370.5||4371||4370.5|146
1636375730000|2021-11-08 12:48:50|4371||4372||4372||4371||231
1636375740000|2021-11-08 12:49:00|4371.5||4372||4372||4371.5||0
1636375750000|2021-11-08 12:49:10||4371||4371.5||4371.5||4371|0
1636375760000|2021-11-08 12:49:20|4371.5|4371|4371.5|4371|4371.5|4371|4371.5|4371|104
1636375770000|2021-11-08 12:49:30|4372|4371.5|4372|4371.5|4372|4371.5|4371.5|4371.5|94
1636375780000|2021-11-08 12:49:40||4371||4371||4371.5||4371|0
1636375790000|2021-11-08 12:49:50||4371.5||4371.5||4371.5||4371|0
1636375800000|2021-11-08 12:50:00|4371.5|4371|4371.5|4371|4371.5|4371|4371.5|4371|3
1636375810000|2021-11-08 12:50:10|4372||4372||4372||4372||294
1636375840000|2021-11-08 12:50:40|4371.5||4371.5||4371.5||4371.5||608
1636375850000|2021-11-08 12:50:50|4372||4372||4372||4372||47
1636375860000|2021-11-08 12:51:00|4371.5|4370.5|4371|4370.5|4371.5|4370.5|4371|4370|2313
1636375870000|2021-11-08 12:51:10|4371.5|4371|4371.5|4371|4371.5|4371|4371.5|4371|45
1636375880000|2021-11-08 12:51:20|4372|4370.5|4372|4371.5|4372|4371.5|4372|4370.5|289
1636375890000|2021-11-08 12:51:30|4372.5|4372|4373|4372|4373.5|4373|4372.5|4372|1921
1636375900000|2021-11-08 12:51:40|4373.5|4372.5|4371.5|4370.5|4373.5|4372.5|4371.5|4370.5|4529
1636375910000|2021-11-08 12:51:50|4372|4371|4371.5|4370.5|4372|4371|4371.5|4370.5|25
1636375920000|2021-11-08 12:52:00|4372|4371|4372|4371|4372|4371.5|4372|4371|46
1636375930000|2021-11-08 12:52:10|4372.5|4371.5|4372.5|4371.5|4373|4372|4372|4371.5|1709
1636375950000|2021-11-08 12:52:30|4372|4372|4372.5|4372|4373|4372|4372|4372|263
1636375960000|2021-11-08 12:52:40||4371.5||4371.5||4371.5||4371.5|46
1636375970000|2021-11-08 12:52:50|4372|4371|4372|4371|4372|4371|4371.5|4371|322
1636375990000|2021-11-08 12:53:10|4372.5|4371.5|4373|4372|4373|4372.5|4372.5|4371.5|975
1636376000000|2021-11-08 12:53:20|4372.5|4371.5|4372.5|4371.5|4372.5|4371.5|4372|4371.5|329
1636376010000|2021-11-08 12:53:30|4373|4372|4372.5|4371.5|4373|4372.5|4372.5|4371.5|177
1636376020000|2021-11-08 12:53:40|4372||4372||4372||4372||100
1636376030000|2021-11-08 12:53:50|4371.5|4371|4371.5|4371|4371.5|4371|4371.5|4371|1534
1636376040000|2021-11-08 12:54:00|4372||4372||4372||4372||208
1636376060000|2021-11-08 12:54:20|4371.5|4370.5|4370.5|4369.5|4371.5|4370.5|4370.5|4369.5|3188
1636376080000|2021-11-08 12:54:40||4370||4369.5||4370||4369.5|115
1636376100000|2021-11-08 12:55:00|4371|4370|4371|4370.5|4371|4370.5|4371|4370|768
1636376110000|2021-11-08 12:55:10|4371.5|4371|4372|4371|4372|4371|4371.5|4371|142
1636376120000|2021-11-08 12:55:20|4371.5|4370.5|4370.5|4369.5|4371.5|4371|4370.5|4369.5|4008
1636376130000|2021-11-08 12:55:30|4370||4370||4370||4370||0
1636376140000|2021-11-08 12:55:40|||||||||228
1636376150000|2021-11-08 12:55:50|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4368.5|656
1636376160000|2021-11-08 12:56:00|4370.5|4368.5|4369.5|4368.5|4370.5|4370|4369.5|4368.5|2534
1636376180000|2021-11-08 12:56:20|4369|4368|4368.5|4367.5|4369|4368|4368.5|4367.5|800
1636376220000|2021-11-08 12:57:00|4368|4368|4369|4368.5|4369|4368.5|4368|4368|1039
1636376230000|2021-11-08 12:57:10|4369.5|4368|4369.5|4369|4369.5|4369|4369.5|4368|717
1636376240000|2021-11-08 12:57:20|4369|4368.5|4369|4368|4369|4368.5|4368.5|4367.5|2151
1636376250000|2021-11-08 12:57:30||4367.5||4368||4368||4367.5|0
1636376260000|2021-11-08 12:57:40|4368.5|4367.5|4369|4368|4369|4368|4368.5|4367.5|2489
1636376270000|2021-11-08 12:57:50|4368.5|4367.5|4368.5|4367.5|4368.5|4367.5|4368|4367.5|326
1636376280000|2021-11-08 12:58:00|4368|4367|4368|4367|4368|4367|4368|4367|339
1636376300000|2021-11-08 12:58:20|4367.5|4366.5|4367.5|4366.5|4368|4367.5|4367.5|4366|3593
1636376330000|2021-11-08 12:58:50|4367|4366|4367|4366|4367|4366|4366.5|4366|46
1636376340000|2021-11-08 12:59:00|4367.5|4366.5|4367.5|4366.5|4367.5|4367|4367|4366|1319
1636376350000|2021-11-08 12:59:10|4368|4367|4368|4366.5|4368|4367|4368|4366.5|396
1636376360000|2021-11-08 12:59:20|4367.5|4367|4367.5|4367|4368|4367.5|4367.5|4366.5|520
1636376370000|2021-11-08 12:59:30|4367|4366.5|4367.5|4366.5|4367.5|4366.5|4367|4366.5|153
1636376380000|2021-11-08 12:59:40|4368|4367|4367.5|4366.5|4368|4367|4367.5|4366.5|1934
1636376390000|2021-11-08 12:59:50|||||||||2
1636376430000|2021-11-08 13:00:30|4367|4367|4367|4366.5|4367|4367|4367|4366.5|229
1636376440000|2021-11-08 13:00:40|4367.5|4367|4367|4366.5|4367.5|4367|4367|4366.5|1343
1636376450000|2021-11-08 13:00:50|4366.5|4366|4367|4366.5|4367.5|4367|4366.5|4366|1851
1636376460000|2021-11-08 13:01:00|4366.5|4366|4367|4366|4367|4366|4366.5|4366|2
1636376470000|2021-11-08 13:01:10|4366.5|4365.5|4366.5|4366|4366.5|4366|4366|4365|1035
1636376480000|2021-11-08 13:01:20|4367||4367||4367||4366.5||937
1636376490000|2021-11-08 13:01:30|4366.5||4366.5||4366.5||4366.5||194
1636376500000|2021-11-08 13:01:40|4366|4365.5|4366|4365|4366.5|4365.5|4365.5|4364.5|1153
1636376510000|2021-11-08 13:01:50|4365.5||4365.5||4365.5||4365.5||0
1636376520000|2021-11-08 13:02:00|4365|4364.5|4365.5|4364.5|4365.5|4364.5|4365|4364|293
1636376530000|2021-11-08 13:02:10|4365||4365||4365||4365||112
1636376540000|2021-11-08 13:02:20|4365.5|4364|4364.5|4364|4365.5|4364|4364.5|4364|500
1636376550000|2021-11-08 13:02:30|4365||4365||4365||4365||45
1636376560000|2021-11-08 13:02:40|4365.5|4364.5|4365.5|4364.5|4365.5|4365|4365.5|4364.5|614
1636376570000|2021-11-08 13:02:50|4366|4365|4366.5|4366|4367|4366|4366|4365|1735
1636376590000|2021-11-08 13:03:10|4366|4365.5|4365|4364|4366|4365.5|4365|4364|2768
1636376600000|2021-11-08 13:03:20|4365.5|4364.5|4365|4364|4365.5|4364.5|4365|4364|132
1636376620000|2021-11-08 13:03:40|4364.5||4365||4365||4364.5||46
1636376640000|2021-11-08 13:04:00|4365.5|4364.5|4366.5|4366|4366.5|4366|4365.5|4364.5|2048
1636376650000|2021-11-08 13:04:10|||||||||93
1636376670000|2021-11-08 13:04:30|4366|4365.5|4366|4365|4366|4365.5|4365.5|4365|1129
1636376680000|2021-11-08 13:04:40|4365.5||4365.5||4365.5||4365.5||375
1636376690000|2021-11-08 13:04:50||4364.5||4365||4365||4364|814
1636376700000|2021-11-08 13:05:00|4365|4364.5|4365|4364.5|4365|4364.5|4365|4364.5|1963
1636376710000|2021-11-08 13:05:10|||||||||139
1636376720000|2021-11-08 13:05:20|4364.5|4364|4364|4363.5|4364.5|4364|4364|4363.5|1442
1636376730000|2021-11-08 13:05:30|4364.5|4364|4364|4363.5|4364.5|4364|4364|4363.5|269
1636376740000|2021-11-08 13:05:40|4363.5|4363|4364.5|4363.5|4364.5|4363.5|4363.5|4362.5|842
1636376750000|2021-11-08 13:05:50|4365|4364|4365.5|4364.5|4365.5|4365|4365|4364|877
1636376760000|2021-11-08 13:06:00|4366|4365|4366|4365.5|4366.5|4365.5|4365.5|4365|389
1636376780000|2021-11-08 13:06:20|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|57
1636376800000|2021-11-08 13:06:40|4365|4364.5|4365.5|4364.5|4366|4364.5|4365|4364|1193
1636376810000|2021-11-08 13:06:50|4365|4364|4365|4364|4365|4364|4364.5|4364|312
1636376850000|2021-11-08 13:07:30|4364.5|4363.5|4364|4363|4364.5|4363.5|4363.5|4363|1353
1636376860000|2021-11-08 13:07:40|4364.5|4363.5|4364.5|4363.5|4364.5|4364|4364|4363.5|1834
1636376870000|2021-11-08 13:07:50|4364|4363|4364|4363.5|4364|4363.5|4364|4363|0
1636376880000|2021-11-08 13:08:00|4364.5|4364|4365|4364|4365.5|4364.5|4364.5|4364|1368
1636376890000|2021-11-08 13:08:10|4364.5|4363.5|4363|4362.5|4364.5|4363.5|4363|4362|5287
1636376900000|2021-11-08 13:08:20|4363.5|4363|4363.5|4363|4363.5|4363|4363|4362.5|622
1636376910000|2021-11-08 13:08:30|4363|4362.5|4362.5|4361.5|4363|4362.5|4362|4361.5|114
1636376920000|2021-11-08 13:08:40|4363|4362|4362.5|4361.5|4363|4362|4362|4361|502
1636376930000|2021-11-08 13:08:50|4362||4362||4362.5||4362||217
1636376940000|2021-11-08 13:09:00|4362.5||4362.5||4362.5||4362.5||115
1636376960000|2021-11-08 13:09:20|4362|4362|4362.5|4362|4362.5|4362|4362|4362|48
1636376970000|2021-11-08 13:09:30|4363|4362.5|4362.5|4361.5|4363|4362.5|4362.5|4361.5|6098
1636376990000|2021-11-08 13:09:50|4363|4362|4364|4362.5|4364|4362.5|4363|4362|955
1636377000000|2021-11-08 13:10:00|4364.5|4363|4364.5|4363.5|4364.5|4363.5|4364.5|4363|182
1636377010000|2021-11-08 13:10:10||4364||4364||4364||4363.5|525
1636377020000|2021-11-08 13:10:20|4364|4363.5|4364.5|4363.5|4364.5|4364|4364|4363.5|681
1636377030000|2021-11-08 13:10:30|4365|4364|4364.5|4364|4365|4364|4364.5|4364|363
1636377040000|2021-11-08 13:10:40|4365||4365||4365||4365||19
1636377050000|2021-11-08 13:10:50|||||||||2
1636377080000|2021-11-08 13:11:20|4364.5|4363.5|4363|4362.5|4364.5|4363.5|4363|4362.5|3718
1636377090000|2021-11-08 13:11:30|4362.5|4362|4362.5|4361.5|4362.5|4362|4362.5|4361.5|104
1636377100000|2021-11-08 13:11:40|4362|4361|4362|4361|4362|4361.5|4362|4361|691
1636377110000|2021-11-08 13:11:50|4362.5|4361.5|4362.5|4361.5|4362.5|4362|4362.5|4361.5|234
1636377120000|2021-11-08 13:12:00|4362|4362|4363.5|4362.5|4364|4362.5|4362|4362|1317
1636377130000|2021-11-08 13:12:10|4364|4363.5|4364|4363|4364|4363.5|4364|4363|133
1636377140000|2021-11-08 13:12:20|4364.5|4363.5|4364.5|4364|4365.5|4364.5|4364|4363.5|2750
1636377150000|2021-11-08 13:12:30|4364|4363.5|4363.5|4362.5|4364|4364|4363.5|4362.5|373
1636377160000|2021-11-08 13:12:40|4363|4362|4363|4362|4363|4362.5|4363|4362|680
1636377170000|2021-11-08 13:12:50|4363.5|4362.5|4364|4363|4364|4363|4363.5|4362.5|592
1636377180000|2021-11-08 13:13:00|4363.5|4362.5|4364|4363|4364|4363.5|4363.5|4362.5|846
1636377200000|2021-11-08 13:13:20|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|672
1636377210000|2021-11-08 13:13:30|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|591
1636377220000|2021-11-08 13:13:40|4363|4362.5|4364|4362.5|4364|4362.5|4363|4362.5|131
1636377230000|2021-11-08 13:13:50|4363.5|4363|4364|4363|4364|4363.5|4363.5|4363|226
1636377240000|2021-11-08 13:14:00|4364.5|4363.5|4364|4363.5|4364.5|4363.5|4364|4363.5|2150
1636377250000|2021-11-08 13:14:10||4363||4363||4363||4363|46
1636377260000|2021-11-08 13:14:20|4364.5|4363.5|4364|4363|4364.5|4363.5|4364|4363|8841
1636377270000|2021-11-08 13:14:30|4363.5|4362.5|4363|4362|4363.5|4362.5|4362.5|4362|2269
1636377280000|2021-11-08 13:14:40|4363.5|4362.5|4363.5|4362|4363.5|4362.5|4363.5|4362|0
1636377300000|2021-11-08 13:15:00|4363||4363||4363||4363||0
1636377310000|2021-11-08 13:15:10|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|46
1636377320000|2021-11-08 13:15:20|4364|4363|4364|4363|4364|4363.5|4364|4363|425
1636377350000|2021-11-08 13:15:50|||||||||1
1636377370000|2021-11-08 13:16:10|||||||||13
1636377380000|2021-11-08 13:16:20|4363.5|4362.5|4361.5|4360.5|4363.5|4362.5|4361|4360.5|4778
1636377390000|2021-11-08 13:16:30||4361||4360.5||4361||4360.5|250
1636377400000|2021-11-08 13:16:40|4361||4361||4361||4361||0
1636377430000|2021-11-08 13:17:10|4361.5|4361|4362|4361|4362|4361|4361.5|4361|1240
1636377440000|2021-11-08 13:17:20|4362.5|4361.5|4362.5|4362|4362.5|4362|4362.5|4361.5|11
1636377450000|2021-11-08 13:17:30|||||||||11
1636377460000|2021-11-08 13:17:40||4361.5||4361.5||4361.5||4361.5|96
1636377480000|2021-11-08 13:18:00|4362|4361|4361|4360|4362|4361|4360.5|4359.5|2872
1636377490000|2021-11-08 13:18:10|4360.5|4359.5|4360|4359|4360.5|4359.5|4359|4358|3007
1636377500000|2021-11-08 13:18:20|4359.5|4358.5|4358.5|4357.5|4359.5|4358.5|4358.5|4357|142
1636377520000|2021-11-08 13:18:40|4359|4358|4359|4358.5|4359|4358.5|4359|4358|420
1636377530000|2021-11-08 13:18:50|4358.5|4358|4358|4357|4358.5|4358.5|4358|4357|961
1636377540000|2021-11-08 13:19:00|4358.5|4357.5|4359|4358|4359|4358|4358.5|4357.5|236
1636377550000|2021-11-08 13:19:10|4358.5|4358.5|4359|4358.5|4359|4358.5|4358.5|4358.5|100
1636377560000|2021-11-08 13:19:20|4359.5|4359|4359.5|4358.5|4360|4359|4359|4358.5|95
1636377570000|2021-11-08 13:19:30|4359|4359|4359.5|4358.5|4360|4359|4359|4358.5|227
1636377580000|2021-11-08 13:19:40|4360|4359|4359.5|4358.5|4360|4359|4359.5|4358.5|0
1636377590000|2021-11-08 13:19:50|4360|4359|4360|4358.5|4360|4359|4360|4358.5|60
1636377600000|2021-11-08 13:20:00|4360.5|4359|4360.5|4360|4360.5|4360|4360.5|4359|0
1636377610000|2021-11-08 13:20:10|||||||||222
1636377620000|2021-11-08 13:20:20|4361|4360.5|4361.5|4360.5|4361.5|4360.5|4361|4360.5|160
1636377640000|2021-11-08 13:20:40|||||||||10
1636377650000|2021-11-08 13:20:50||4361||4360.5||4361||4360.5|229
1636377660000|2021-11-08 13:21:00||4361||4360.5||4361||4360.5|50
1636377670000|2021-11-08 13:21:10|||||||||11
1636377680000|2021-11-08 13:21:20|4362|4361|4363|4362|4363.5|4362|4362|4361|520
1636377690000|2021-11-08 13:21:30|4362.5|4361.5|4361.5|4361|4362.5|4361.5|4361.5|4361|4367
1636377700000|2021-11-08 13:21:40|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361.5|900
1636377710000|2021-11-08 13:21:50|4361.5|4361|4362|4361|4362|4361|4361.5|4361|49
1636377720000|2021-11-08 13:22:00||4361.5||4361.5||4361.5||4361.5|0
1636377730000|2021-11-08 13:22:10|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4361|800
1636377740000|2021-11-08 13:22:20|4361|4360.5|4361.5|4360.5|4361.5|4360.5|4361|4360.5|830
1636377750000|2021-11-08 13:22:30|4361|4360|4361|4360|4361|4360|4361|4360|1031
1636377760000|2021-11-08 13:22:40|4360.5||4360.5||4360.5||4360.5||0
1636377770000|2021-11-08 13:22:50|4361|4360.5|4361|4360|4361.5|4360.5|4361|4360|56
1636377780000|2021-11-08 13:23:00||4360.5||4360.5||4360.5||4360.5|10
1636377790000|2021-11-08 13:23:10|4361.5||4361.5||4361.5||4361.5||0
1636377800000|2021-11-08 13:23:20|4361|4360|4360.5|4360|4361|4360|4360.5|4360|146
1636377810000|2021-11-08 13:23:30|4361||4361||4361||4361||46
1636377820000|2021-11-08 13:23:40|4361.5|4360.5|4361.5|4360.5|4361.5|4361|4361.5|4360.5|2356
1636377830000|2021-11-08 13:23:50|4361|4360|4360|4359|4361|4360|4360|4359|2336
1636377840000|2021-11-08 13:24:00|4359.5||4359.5||4359.5||4359.5||0
1636377860000|2021-11-08 13:24:20|||||||||23
1636377870000|2021-11-08 13:24:30|4360|4359.5|4360.5|4359.5|4360.5|4359.5|4360|4359.5|2267
1636377880000|2021-11-08 13:24:40|4360|4359|4360|4359.5|4360|4359.5|4360|4359|0
1636377890000|2021-11-08 13:24:50|4360.5|4360|4361|4360|4361|4360|4360.5|4360|84
1636377900000|2021-11-08 13:25:00|4360.5|4360.5|4359.5|4359|4361.5|4361|4359.5|4359|9629
1636377910000|2021-11-08 13:25:10|4359|4358.5|4359|4358|4359|4358.5|4359|4358|383
1636377920000|2021-11-08 13:25:20||4358.5||4358.5||4358.5||4358.5|0
1636377930000|2021-11-08 13:25:30|4359.5|4359|4359|4358.5|4359.5|4359|4359|4358.5|2707
1636377940000|2021-11-08 13:25:40|4358.5|4358|4358.5|4357.5|4358.5|4358|4358|4357.5|1457
1636377960000|2021-11-08 13:26:00|4359|4358|4359.5|4359|4359.5|4359|4359|4358|1023
1636377980000|2021-11-08 13:26:20|4359|4358.5|4359|4358|4359|4358.5|4358.5|4357.5|999
1636377990000|2021-11-08 13:26:30|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|421
1636378000000|2021-11-08 13:26:40||4358||4358||4358||4357.5|0
1636378010000|2021-11-08 13:26:50|4358|4357.5|4358|4357|4358|4357.5|4357.5|4357|1126
1636378020000|2021-11-08 13:27:00||4357.5||4357||4357.5||4357|0
1636378030000|2021-11-08 13:27:10||4357.5||4357||4357.5||4357|0
1636378040000|2021-11-08 13:27:20|4358.5|4357.5|4358.5|4357.5|4358.5|4358|4358.5|4357.5|46
1636378050000|2021-11-08 13:27:30|4359|4358|4358|4357|4359|4358.5|4357|4356.5|2710
1636378060000|2021-11-08 13:27:40|4357.5||4358||4358||4357.5||0
1636378070000|2021-11-08 13:27:50|4357.5|4356.5|4357.5|4356.5|4357.5|4356.5|4357.5|4356.5|190
1636378080000|2021-11-08 13:28:00|4357||4357||4357||4357||0
1636378090000|2021-11-08 13:28:10|4357.5||4357||4357.5||4357||1814
1636378100000|2021-11-08 13:28:20|4356.5|4356|4357|4356|4357|4356|4356.5|4356|426
1636378120000|2021-11-08 13:28:40|4357.5|4356.5|4357.5|4356.5|4357.5|4357|4357|4356.5|455
1636378130000|2021-11-08 13:28:50|4357|4356|4357|4356.5|4357.5|4356.5|4356.5|4356|1774
1636378140000|2021-11-08 13:29:00||4356||4356||4356||4356|150
1636378150000|2021-11-08 13:29:10||4356.5||4356.5||4356.5||4356.5|37
1636378160000|2021-11-08 13:29:20|4356.5|4356|4356.5|4355.5|4357|4356|4356.5|4355.5|3534
1636378170000|2021-11-08 13:29:30|4356|4356|4356.5|4356|4357|4356|4356|4355.5|1149
1636378180000|2021-11-08 13:29:40|4356|4355.5|4356.5|4355.5|4356.5|4355.5|4355.5|4355|1048
1636378190000|2021-11-08 13:29:50|4356|4355|4356|4355|4356.5|4355.5|4355.5|4354.5|1023
1636378200000|2021-11-08 13:30:00|4355.5|4354.5|4355|4354|4355.5|4354.5|4354.5|4353.5|645
1636378210000|2021-11-08 13:30:10|4355.5|4354.5|4355.5|4354.5|4355.5|4355|4355.5|4354.5|962
1636378220000|2021-11-08 13:30:20|4354.5|4354|4356|4355|4356|4355|4354.5|4354|2315
1636378230000|2021-11-08 13:30:30|4356.5|4355.5|4356|4355|4356.5|4356|4356|4355|1488
1636378240000|2021-11-08 13:30:40|4355|4354.5|4356|4355|4356|4355.5|4355|4354.5|1400
1636378250000|2021-11-08 13:30:50|4356.5||4356.5||4356.5||4356.5||0
1636378260000|2021-11-08 13:31:00||4355.5||4356||4356||4355|0
1636378270000|2021-11-08 13:31:10||4355.5||4355.5||4355.5||4355.5|393
1636378280000|2021-11-08 13:31:20|4356|4355|4356.5|4355.5|4356.5|4356|4355.5|4355|2991
1636378290000|2021-11-08 13:31:30|4357|4356|4357.5|4356.5|4358|4357|4357|4356|888
1636378300000|2021-11-08 13:31:40|4358|4357|4358|4357|4358|4357|4358|4357|0
1636378310000|2021-11-08 13:31:50|||||||||64
1636378320000|2021-11-08 13:32:00|4357.5|4356.5|4357|4356.5|4357.5|4356.5|4357|4356.5|592
1636378330000|2021-11-08 13:32:10||4356||4356||4356||4356|826
1636378340000|2021-11-08 13:32:20|4356.5|4355.5|4357.5|4356.5|4357.5|4356.5|4356.5|4355.5|2310
1636378350000|2021-11-08 13:32:30||4357||4357||4357||4357|0
1636378360000|2021-11-08 13:32:40|4358|4357.5|4359|4358|4359|4358|4358|4357.5|398
1636378370000|2021-11-08 13:32:50|4359.5|4358.5|4359.5|4358.5|4360|4358.5|4359.5|4358.5|48
1636378380000|2021-11-08 13:33:00|4359|4358|4358.5|4357.5|4359|4358|4358.5|4357|1637
1636378400000|2021-11-08 13:33:20|4359|4358|4359|4358|4359|4358|4359|4358|373
1636378410000|2021-11-08 13:33:30|4358.5|4357.5|4357|4356.5|4358.5|4357.5|4357|4356|2710
1636378420000|2021-11-08 13:33:40|4357.5|4356|4357.5|4356.5|4357.5|4356.5|4357.5|4356|421
1636378440000|2021-11-08 13:34:00|4357|4356|4357|4356.5|4357|4356.5|4357|4356|0
1636378450000|2021-11-08 13:34:10|4357.5|4357|4358|4357.5|4359|4358|4357.5|4357|890
1636378470000|2021-11-08 13:34:30|4358.5|4357|4359|4358|4359|4358|4358.5|4357|1908
1636378490000|2021-11-08 13:34:50|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4359|519
1636378500000|2021-11-08 13:35:00|4359|4358.5|4359|4358|4359|4358.5|4358.5|4358|1096
1636378510000|2021-11-08 13:35:10|4358.5|4357.5|4358.5|4357|4358.5|4357.5|4358|4357|1280
1636378520000|2021-11-08 13:35:20|4358|4356.5|4357.5|4356.5|4358|4356.5|4357|4356.5|221
1636378530000|2021-11-08 13:35:30|4357||4357||4357||4357||320
1636378540000|2021-11-08 13:35:40|4357.5|4357|4357.5|4356.5|4358|4357|4357.5|4356.5|633
1636378550000|2021-11-08 13:35:50|4358|4357|4358|4357|4358|4357.5|4357.5|4357|195
1636378560000|2021-11-08 13:36:00|4358.5|4357.5|4358.5|4357.5|4359|4357.5|4358.5|4357.5|46
1636378570000|2021-11-08 13:36:10|4359|4358|4359.5|4358.5|4359.5|4358.5|4358.5|4358|1499
1636378580000|2021-11-08 13:36:20|4359|4358|4358.5|4357.5|4359|4358|4358|4357.5|1934
1636378590000|2021-11-08 13:36:30|4358||4358||4358||4358||10
1636378600000|2021-11-08 13:36:40||4357||4357||4357||4357|400
1636378610000|2021-11-08 13:36:50|4358.5|4358|4359|4358|4359.5|4358.5|4358.5|4358|239
1636378620000|2021-11-08 13:37:00|4358.5||4359||4359||4358.5||181
1636378660000|2021-11-08 13:37:40|4358.5||4359||4359||4358.5||46
1636378680000|2021-11-08 13:38:00||4358.5||4358.5||4358.5||4358.5|0
1636378700000|2021-11-08 13:38:20|||||||||150
1636378710000|2021-11-08 13:38:30||4358||4358||4358||4358|0
1636378720000|2021-11-08 13:38:40|4358.5|4357.5|4358|4357|4358.5|4357.5|4357.5|4356.5|2158
1636378740000|2021-11-08 13:39:00|4358.5|4357.5|4358.5|4358|4358.5|4358|4358.5|4357.5|46
1636378760000|2021-11-08 13:39:20|4358|4357.5|4357.5|4356.5|4358.5|4357.5|4357|4356.5|1942
1636378770000|2021-11-08 13:39:30|4357|4356|4356.5|4356|4357|4356|4356.5|4356|365
1636378790000|2021-11-08 13:39:50|4357|4356.5|4357|4356|4357|4356.5|4357|4356|370
1636378800000|2021-11-08 13:40:00|4357.5|4356.5|4357.5|4356.5|4357.5|4357|4357|4356.5|729
1636378810000|2021-11-08 13:40:10|4357|4356|4357|4356|4357|4356.5|4357|4356|93
1636378820000|2021-11-08 13:40:20|4356.5|4355.5|4356.5|4355.5|4356.5|4356|4356|4355|656
1636378830000|2021-11-08 13:40:30|4356|4355|4355|4354|4356|4355|4355|4354|1292
1636378840000|2021-11-08 13:40:40|4354.5|4353.5|4353.5|4353|4354.5|4353.5|4353.5|4353|159
1636378850000|2021-11-08 13:40:50|||||||||20
1636378860000|2021-11-08 13:41:00|4354|4353.5|4354|4353.5|4354|4353.5|4354|4353.5|749
1636378870000|2021-11-08 13:41:10|4353.5|4353|4354.5|4353.5|4354.5|4354|4353|4352.5|1485
1636378880000|2021-11-08 13:41:20|4354|4353|4354.5|4353.5|4354.5|4353.5|4354|4353|11
1636378890000|2021-11-08 13:41:30||4353||4353.5||4353.5||4353|0
1636378900000|2021-11-08 13:41:40||4353||4353.5||4353.5||4353|0
1636378910000|2021-11-08 13:41:50||4354||4354||4354||4354|0
1636378920000|2021-11-08 13:42:00|4355||4355||4355||4355||173
1636378930000|2021-11-08 13:42:10|4355.5|4354.5|4354.5|4354|4355.5|4354.5|4354.5|4354|146
1636378950000|2021-11-08 13:42:30|4354|4353.5|4353|4352.5|4354.5|4353.5|4353|4352.5|4233
1636378960000|2021-11-08 13:42:40|||||||||273
1636378970000|2021-11-08 13:42:50|4353.5|4352|4351.5|4350.5|4353.5|4352|4351.5|4350.5|2041
1636378980000|2021-11-08 13:43:00|4352|4351|4352|4351.5|4352.5|4351.5|4352|4351|437
1636378990000|2021-11-08 13:43:10|4351.5|4351|4352|4351|4352|4351|4351.5|4351|47
1636379000000|2021-11-08 13:43:20|4352.5|4351.5|4353|4352|4353.5|4352|4352.5|4351.5|800
1636379010000|2021-11-08 13:43:30|||||||||4
1636379030000|2021-11-08 13:43:50|4352.5||4352.5||4352.5||4352.5||1302
1636379040000|2021-11-08 13:44:00|4353||4353||4353||4353||403
1636379060000|2021-11-08 13:44:20|4353.5|4352.5|4354.5|4354|4355|4354|4353|4352.5|1853
1636379070000|2021-11-08 13:44:30|||||||||58
1636379080000|2021-11-08 13:44:40||4353.5||4353.5||4353.5||4353.5|31
1636379110000|2021-11-08 13:45:10|4354|4353|4353.5|4353|4354|4353|4353.5|4353|2194
1636379120000|2021-11-08 13:45:20|||||||||64
1636379130000|2021-11-08 13:45:30|4354|4353.5|4354.5|4354|4354.5|4354|4354|4353.5|1095
1636379140000|2021-11-08 13:45:40|4355|4353.5|4355.5|4355|4356|4355.5|4354.5|4353.5|1333
1636379150000|2021-11-08 13:45:50||4354.5||4355||4355||4354.5|16
1636379160000|2021-11-08 13:46:00||4354.5||4354.5||4354.5||4354.5|25
1636379180000|2021-11-08 13:46:20||4355||4355||4355||4354.5|253
1636379190000|2021-11-08 13:46:30||4354.5||4354.5||4354.5||4354.5|47
1636379200000|2021-11-08 13:46:40|4356|4355|4356.5|4355.5|4356.5|4356|4355.5|4354.5|2585
1636379210000|2021-11-08 13:46:50|4356|4355|4355|4354.5|4356|4355|4355|4354.5|3239
1636379220000|2021-11-08 13:47:00|4354.5|4354|4353|4352.5|4354.5|4354|4353|4352.5|1710
1636379230000|2021-11-08 13:47:10|4353.5|4353|4353.5|4353|4353.5|4353|4353|4353|1355
1636379240000|2021-11-08 13:47:20|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|6
1636379250000|2021-11-08 13:47:30|4353.5||4353.5||4353.5||4353.5||493
1636379260000|2021-11-08 13:47:40||4353||4353||4353||4353|235
1636379270000|2021-11-08 13:47:50|4353|4352.5|4352.5|4352|4353|4352.5|4352.5|4352|970
1636379280000|2021-11-08 13:48:00|4352|4351.5|4351|4350.5|4352|4351.5|4351|4350.5|1876
1636379290000|2021-11-08 13:48:10|4351.5|4350|4352|4351.5|4352|4351.5|4351.5|4350|2645
1636379300000|2021-11-08 13:48:20|4352.5||4352.5||4353||4352.5||1
1636379330000|2021-11-08 13:48:50|4353|4352|4352.5|4352|4353|4352.5|4352.5|4352|655
1636379340000|2021-11-08 13:49:00|4352|4351.5|4351.5|4350.5|4352|4351.5|4351|4350.5|466
1636379360000|2021-11-08 13:49:20|4351|4350|4351|4350|4351|4350.5|4351|4350|3937
1636379370000|2021-11-08 13:49:30|4350.5|4349.5|4349|4348|4350.5|4349.5|4349|4348|11519
1636379380000|2021-11-08 13:49:40|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|196
1636379390000|2021-11-08 13:49:50|4348||4348||4348||4348||0
1636379400000|2021-11-08 13:50:00||4347||4347||4347||4347|441
1636379430000|2021-11-08 13:50:30|4347.5||4348||4348||4347.5||408
1636379450000|2021-11-08 13:50:50|4348.5|4347.5|4347|4346|4348.5|4347.5|4346.5|4346|4404
1636379460000|2021-11-08 13:51:00|4346.5|4346.5|4347|4346|4347|4346.5|4346.5|4346|251
1636379500000|2021-11-08 13:51:40|4346.5|4345.5|4347|4346|4347|4346.5|4346|4345.5|914
1636379510000|2021-11-08 13:51:50|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|0
1636379520000|2021-11-08 13:52:00|4346||4346||4346||4346||4
1636379530000|2021-11-08 13:52:10|4346.5|4346|4348|4347.5|4348.5|4347.5|4346.5|4346|4309
1636379540000|2021-11-08 13:52:20|4347.5|4347|4348.5|4347.5|4348.5|4347.5|4347.5|4347|94
1636379550000|2021-11-08 13:52:30||4348||4348||4348||4348|1590
1636379560000|2021-11-08 13:52:40|4348|4347.5|4347.5|4346.5|4348|4347.5|4347.5|4346.5|1675
1636379570000|2021-11-08 13:52:50|||||||||25
1636379580000|2021-11-08 13:53:00|4348|4347|4348.5|4347.5|4349.5|4348.5|4348|4347|755
1636379600000|2021-11-08 13:53:20|4349|4348|4350|4348.5|4350.5|4350|4349|4348|3728
1636379610000|2021-11-08 13:53:30||4349||4349||4349||4348.5|0
1636379630000|2021-11-08 13:53:50|4349.5|4348.5|4349.5|4348.5|4349.5|4349|4349.5|4348.5|0
1636379640000|2021-11-08 13:54:00|4350|4349|4350.5|4350|4351|4350|4350|4349|499
1636379650000|2021-11-08 13:54:10|4351|4349.5|4351|4350|4351.5|4350|4350.5|4349.5|68
1636379670000|2021-11-08 13:54:30|4350.5|4349.5|4350.5|4350|4350.5|4350|4350.5|4349.5|66
1636379680000|2021-11-08 13:54:40|4351||4350.5||4351||4350.5||46
1636379690000|2021-11-08 13:54:50|4351|4350.5|4351|4350.5|4351|4350.5|4351|4350.5|256
1636379710000|2021-11-08 13:55:10|4351.5|4351|4352|4351|4352|4351|4351.5|4351|48
1636379720000|2021-11-08 13:55:20|4352.5|4351.5|4352.5|4351.5|4352.5|4351.5|4352.5|4351.5|0
1636379750000|2021-11-08 13:55:50|4352|4351|4351.5|4351|4352|4351|4351.5|4351|398
1636379760000|2021-11-08 13:56:00|4351|4350.5|4351|4350.5|4351|4351|4351|4350.5|2826
1636379770000|2021-11-08 13:56:10||4350||4350||4350||4349.5|950
1636379780000|2021-11-08 13:56:20||4350.5||4350||4350.5||4350|50
1636379790000|2021-11-08 13:56:30||4350.5||4350||4350.5||4350|20
1636379800000|2021-11-08 13:56:40|4350.5|4349.5|4350|4349.5|4350.5|4350|4350|4349|764
1636379810000|2021-11-08 13:56:50|4349.5|4349|4349.5|4349|4349.5|4349|4349.5|4349|812
1636379820000|2021-11-08 13:57:00|||||||||20
1636379830000|2021-11-08 13:57:10|4350|4349.5|4350|4349|4350|4349.5|4350|4349|1662
1636379840000|2021-11-08 13:57:20||4349.5||4349||4349.5||4349|47
1636379850000|2021-11-08 13:57:30|4349.5||4349.5||4349.5||4349.5||0
1636379860000|2021-11-08 13:57:40|4350|4349.5|4350|4349.5|4350|4349.5|4350|4349.5|1023
1636379870000|2021-11-08 13:57:50|4350.5|4350|4350.5|4350|4350.5|4350|4350.5|4350|973
1636379880000|2021-11-08 13:58:00|4350|4349.5|4349.5|4348.5|4350|4349.5|4349|4348|4741
1636379890000|2021-11-08 13:58:10|4349|4348|4348|4347.5|4349|4348|4348|4347.5|90
1636379900000|2021-11-08 13:58:20|4347.5|4347|4347|4346.5|4347.5|4347|4347|4346.5|267
1636379910000|2021-11-08 13:58:30|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|469
1636379930000|2021-11-08 13:58:50||4345.5||4345.5||4345.5||4345.5|87
1636379940000|2021-11-08 13:59:00||4346||4346||4346||4346|0
1636379950000|2021-11-08 13:59:10|4347|4346.5|4347|4346.5|4347|4346.5|4346.5|4346|5133
1636379960000|2021-11-08 13:59:20|4347.5|4347|4348.5|4347|4348.5|4347.5|4347.5|4347|1343
1636379970000|2021-11-08 13:59:30|4348|4347.5|4347.5|4347|4348.5|4347.5|4347.5|4347|197
1636379980000|2021-11-08 13:59:40|4348||4348||4348||4348||80
1636379990000|2021-11-08 13:59:50|4347.5||4347.5||4347.5||4347.5||0
1636380000000|2021-11-08 14:00:00|4347|4346.5|4347.5|4346.5|4347.5|4347|4346.5|4346|3083
1636380010000|2021-11-08 14:00:10|4347|4347|4349|4348.5|4349|4348.5|4347|4346.5|792
1636380020000|2021-11-08 14:00:20|4349.5|4348|4347.5|4346.5|4349.5|4348|4347.5|4346.5|4936
1636380030000|2021-11-08 14:00:30|4347||4347.5||4347.5||4347||346
1636380040000|2021-11-08 14:00:40||4347||4347||4347||4347|0
1636380050000|2021-11-08 14:00:50|4348|4347.5|4349.5|4348.5|4349.5|4348.5|4347.5|4347.5|9186
1636380060000|2021-11-08 14:01:00|4350|4349|4349|4348|4350.5|4349.5|4349|4348|2636
1636380070000|2021-11-08 14:01:10|4348.5|4348.5|4349|4348|4349|4348.5|4348.5|4348|230
1636380090000|2021-11-08 14:01:30|4349.5|4348.5|4349.5|4348.5|4350|4349|4349.5|4348|2938
1636380100000|2021-11-08 14:01:40|4349|4348|4349|4348|4349|4348|4349|4348|44
1636380120000|2021-11-08 14:02:00|||||||||50
1636380130000|2021-11-08 14:02:10|4348.5|4347.5|4348|4347|4348.5|4347.5|4348|4347|3153
1636380140000|2021-11-08 14:02:20|4348.5|4347.5|4350.5|4349.5|4350.5|4349.5|4348.5|4347.5|4022
1636380150000|2021-11-08 14:02:30|4350|4349|4350|4349|4350|4349|4350|4349|56
1636380160000|2021-11-08 14:02:40|4350.5|4349.5|4349|4348|4350.5|4350|4349|4348|1276
1636380170000|2021-11-08 14:02:50|4348.5||4348.5||4348.5||4348.5||0
1636380180000|2021-11-08 14:03:00||4347.5||4347.5||4347.5||4347.5|35
1636380190000|2021-11-08 14:03:10|4349|4348|4349|4348|4349.5|4348.5|4349|4348|582
1636380200000|2021-11-08 14:03:20|4349.5|4348.5|4349.5|4349|4349.5|4349|4349.5|4348.5|255
1636380210000|2021-11-08 14:03:30||4348.5||4348.5||4348.5||4348.5|46
1636380220000|2021-11-08 14:03:40|4349|4349|4349|4348.5|4349|4349|4349|4348.5|202
1636380230000|2021-11-08 14:03:50|4348.5|4348|4348|4347|4348.5|4348|4348|4347|2271
1636380240000|2021-11-08 14:04:00|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|29
1636380270000|2021-11-08 14:04:30|4347||4347||4347||4347||0
1636380280000|2021-11-08 14:04:40||4346||4346||4346||4346|1453
1636380290000|2021-11-08 14:04:50||4346.5||4346||4346.5||4346|60
1636380320000|2021-11-08 14:05:20||4346.5||4346.5||4346.5||4346.5|842
1636380330000|2021-11-08 14:05:30|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|2762
1636380340000|2021-11-08 14:05:40|4347|4346.5|4347.5|4346.5|4347.5|4347|4347|4346.5|3913
1636380350000|2021-11-08 14:05:50|4347||4347||4347||4347||306
1636380360000|2021-11-08 14:06:00||4346||4346||4346||4346|424
1636380370000|2021-11-08 14:06:10|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|4346|4345.5|1564
1636380380000|2021-11-08 14:06:20|4346|4345|4345|4344.5|4346|4345|4345|4344.5|3690
1636380390000|2021-11-08 14:06:30|4344.5|4344|4343.5|4343|4344.5|4344|4343.5|4343|1245
1636380400000|2021-11-08 14:06:40|4344|4343.5|4343.5|4343|4344|4343.5|4343.5|4342.5|408
1636380410000|2021-11-08 14:06:50|4344|4342.5|4343.5|4342.5|4344|4343|4343|4342.5|269
1636380420000|2021-11-08 14:07:00|4343|4343|4343.5|4342.5|4344|4343|4343|4342.5|100
1636380430000|2021-11-08 14:07:10|4343|4343|4343.5|4342.5|4343.5|4343|4343|4342.5|244
1636380440000|2021-11-08 14:07:20|4343||4343||4343||4343||0
1636380450000|2021-11-08 14:07:30|4343.5|4342|4343.5|4342.5|4343.5|4343|4343|4342|930
1636380460000|2021-11-08 14:07:40|4344|4343|4343.5|4343|4344|4343|4343|4342.5|1236
1636380470000|2021-11-08 14:07:50|4344|4342.5|4342.5|4342|4344|4342.5|4342.5|4342|3277
1636380480000|2021-11-08 14:08:00|4343|4342.5|4343|4342.5|4343|4342.5|4343|4342.5|0
1636380490000|2021-11-08 14:08:10|4343.5|4343|4343.5|4342.5|4343.5|4343|4343|4342.5|369
1636380500000|2021-11-08 14:08:20|4343|4342|4343|4342|4343.5|4342|4342.5|4342|353
1636380510000|2021-11-08 14:08:30|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|1116
1636380520000|2021-11-08 14:08:40|4343|4342|4343.5|4342.5|4343.5|4342.5|4343|4342|418
1636380530000|2021-11-08 14:08:50|4343||4343.5||4343.5||4343||140
1636380540000|2021-11-08 14:09:00|4343|4343|4345|4344.5|4345|4344.5|4343|4343|1803
1636380550000|2021-11-08 14:09:10||4344||4344||4344||4344|68
1636380560000|2021-11-08 14:09:20||4344.5||4344||4344.5||4344|0
1636380580000|2021-11-08 14:09:40||4344.5||4344||4344.5||4344|301
1636380600000|2021-11-08 14:10:00|4344.5|4344.5|4343.5|4343|4344.5|4344.5|4343.5|4342.5|3437
1636380610000|2021-11-08 14:10:10|4343|4342.5|4343|4342.5|4343.5|4342.5|4343|4342.5|299
1636380620000|2021-11-08 14:10:20|4342.5|4342|4343.5|4342.5|4344|4343|4342|4341.5|2897
1636380630000|2021-11-08 14:10:30|4343|4342|4342.5|4342|4343|4342|4342.5|4342|312
1636380650000|2021-11-08 14:10:50|4343|4342.5|4342.5|4342|4343|4342.5|4342.5|4342|1989
1636380660000|2021-11-08 14:11:00|||||||||12
1636380670000|2021-11-08 14:11:10|4342|4341.5|4341|4340.5|4342|4341.5|4341|4340.5|2240
1636380690000|2021-11-08 14:11:30|4341.5|4341|4341|4340.5|4341.5|4341|4341|4340.5|682
1636380700000|2021-11-08 14:11:40|||||||||100
1636380710000|2021-11-08 14:11:50|4340.5|4340|4340|4339|4340.5|4340|4339|4338|1948
1636380720000|2021-11-08 14:12:00|4339.5|4338.5|4340|4339.5|4340|4339.5|4338.5|4338|1414
1636380730000|2021-11-08 14:12:10||4339||4339||4339||4339|0
1636380740000|2021-11-08 14:12:20|4339.5|4338.5|4340|4339.5|4340.5|4340|4339|4338.5|2878
1636380750000|2021-11-08 14:12:30|4339.5|4339|4340|4339|4340|4339.5|4339.5|4338.5|605
1636380760000|2021-11-08 14:12:40|||||||||20
1636380770000|2021-11-08 14:12:50|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|271
1636380780000|2021-11-08 14:13:00|4340|4339|4340|4339|4340|4339.5|4340|4339|197
1636380790000|2021-11-08 14:13:10|||||||||25
1636380800000|2021-11-08 14:13:20|4340.5|4339.5|4340.5|4339.5|4340.5|4340|4340.5|4339.5|2325
1636380810000|2021-11-08 14:13:30|4340|4340|4340.5|4339.5|4340.5|4340|4340|4339.5|352
1636380820000|2021-11-08 14:13:40|4341|4340|4341|4340|4341|4340.5|4341|4340|913
1636380830000|2021-11-08 14:13:50|4340.5||4340.5||4340.5||4340.5||0
1636380840000|2021-11-08 14:14:00|4340|4339.5|4339|4338|4340.5|4339.5|4339|4338|2470
1636380850000|2021-11-08 14:14:10|4339.5||4339||4339.5||4338.5||235
1636380860000|2021-11-08 14:14:20|4338.5|4337.5|4337.5|4336.5|4338.5|4337.5|4337.5|4336.5|1925
1636380870000|2021-11-08 14:14:30|4337|4337|4338.5|4338|4338.5|4338|4337|4337|3893
1636380880000|2021-11-08 14:14:40|4339|4338.5|4338.5|4338|4339|4338.5|4338.5|4338|229
1636380890000|2021-11-08 14:14:50|4339|4338.5|4339.5|4338.5|4339.5|4338.5|4338.5|4338|1623
1636380910000|2021-11-08 14:15:10|||||||||3
1636380940000|2021-11-08 14:15:40|||||||||16
1636380950000|2021-11-08 14:15:50|4340|4339|4339.5|4338.5|4340|4339.5|4339.5|4338.5|4552
1636380960000|2021-11-08 14:16:00||4339||4338.5||4339||4338.5|122
1636380970000|2021-11-08 14:16:10|4339|4338|4339.5|4338.5|4339.5|4338.5|4339|4338|464
1636380980000|2021-11-08 14:16:20|4339|4338|4338|4337.5|4339|4338|4338|4337.5|916
1636380990000|2021-11-08 14:16:30|4338.5|4338|4338.5|4338|4339|4338|4338.5|4338|324
1636381000000|2021-11-08 14:16:40|4339|4337.5|4338.5|4337.5|4339|4337.5|4338.5|4337.5|91
1636381010000|2021-11-08 14:16:50||4338||4338||4338||4338|0
1636381020000|2021-11-08 14:17:00|||||||||1000
1636381040000|2021-11-08 14:17:20|4339|4338.5|4340.5|4339.5|4340.5|4339.5|4339|4338.5|719
1636381050000|2021-11-08 14:17:30|4341|4340|4341.5|4340.5|4341.5|4340.5|4340.5|4340|350
1636381070000|2021-11-08 14:17:50|4341||4341.5||4341.5||4341||331
1636381080000|2021-11-08 14:18:00|4342|4341|4343|4342|4343|4342|4342|4341|1266
1636381110000|2021-11-08 14:18:30|4342.5|4341.5|4342|4341.5|4342.5|4341.5|4342|4341.5|755
1636381120000|2021-11-08 14:18:40|4342.5|4342|4342|4341.5|4342.5|4342|4342|4341|3699
1636381130000|2021-11-08 14:18:50|4341.5|4341|4343|4342.5|4343|4342.5|4341.5|4341|1414
1636381140000|2021-11-08 14:19:00|4342.5|4342|4343|4342|4343.5|4342.5|4342.5|4342|333
1636381150000|2021-11-08 14:19:10|4342.5|4341.5|4341.5|4340.5|4342.5|4341.5|4341.5|4340.5|2605
1636381160000|2021-11-08 14:19:20|4341|4340|4340.5|4339.5|4341|4340|4340.5|4339|1180
1636381170000|2021-11-08 14:19:30||4339||4339||4339||4339|0
1636381180000|2021-11-08 14:19:40|4340|4339.5|4341|4340|4341|4340.5|4340|4339.5|2124
1636381190000|2021-11-08 14:19:50|4340.5||4340.5||4340.5||4340.5||0
1636381210000|2021-11-08 14:20:10|4340|4339.5|4340.5|4339.5|4340.5|4340|4340|4339.5|1433
1636381220000|2021-11-08 14:20:20|4341|4340|4338.5|4338|4341|4340.5|4338.5|4338|4745
1636381230000|2021-11-08 14:20:30|||||||||253
1636381240000|2021-11-08 14:20:40|4339|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338.5|1212
1636381250000|2021-11-08 14:20:50|4339|4339|4339|4338|4339|4339|4339|4338|218
1636381260000|2021-11-08 14:21:00|4338.5|4337.5|4337.5|4337|4338.5|4337.5|4337.5|4337|1152
1636381270000|2021-11-08 14:21:10|4337|4336.5|4337|4336.5|4337|4336.5|4336.5|4336|2282
1636381280000|2021-11-08 14:21:20|4336.5|4336|4337|4336|4337|4336.5|4336.5|4336|1135
1636381290000|2021-11-08 14:21:30|4336.5||4336.5||4336.5||4336.5||0
1636381310000|2021-11-08 14:21:50|4336|4335.5|4336|4335|4336|4335.5|4334.5|4333.5|4616
1636381320000|2021-11-08 14:22:00|4336.5|4335.5|4338|4336.5|4338|4336.5|4336|4335.5|2714
1636381330000|2021-11-08 14:22:10|4337.5|4337|4337.5|4336.5|4338|4337|4337.5|4336.5|245
1636381340000|2021-11-08 14:22:20|4337|4336|4338|4336.5|4338|4336.5|4336.5|4336|848
1636381350000|2021-11-08 14:22:30|4338.5|4337|4338.5|4337.5|4338.5|4337.5|4338.5|4337|47
1636381370000|2021-11-08 14:22:50|4338|4338|4338.5|4338|4338.5|4338|4338|4338|224
1636381380000|2021-11-08 14:23:00|4339|4338.5|4338|4337|4339.5|4339|4338|4337|4783
1636381390000|2021-11-08 14:23:10|4337.5||4337.5||4337.5||4337.5||0
1636381400000|2021-11-08 14:23:20|4338|4336.5|4337.5|4336.5|4338|4337|4337.5|4336.5|538
1636381410000|2021-11-08 14:23:30|4338|4337|4337.5|4337|4338|4337.5|4337.5|4337|47
1636381430000|2021-11-08 14:23:50|4337|4336.5|4337.5|4337|4337.5|4337|4336.5|4336|3637
1636381440000|2021-11-08 14:24:00|4337|4336.5|4337|4336.5|4337.5|4336.5|4337|4336.5|152
1636381450000|2021-11-08 14:24:10|4336.5|4336|4336.5|4335.5|4337.5|4337|4336|4335.5|2514
1636381460000|2021-11-08 14:24:20|4337|4336|4336.5|4336|4337|4336|4336.5|4335.5|1287
1636381470000|2021-11-08 14:24:30|4337|4336.5|4337|4336.5|4337|4336.5|4336.5|4336.5|837
1636381480000|2021-11-08 14:24:40|4337.5|4337|4337|4336.5|4337.5|4337|4337|4336.5|540
1636381490000|2021-11-08 14:24:50|4336.5|4336|4337.5|4336.5|4337.5|4336.5|4336.5|4336|2213
1636381500000|2021-11-08 14:25:00|4337|4336|4337|4336|4337|4336|4337|4336|409
1636381510000|2021-11-08 14:25:10|4337.5|4336.5|4338.5|4337.5|4338.5|4337.5|4337|4336.5|1455
1636381520000|2021-11-08 14:25:20|4338|4338|4338.5|4337.5|4338.5|4338|4338|4337.5|347
1636381530000|2021-11-08 14:25:30|4338|4338|4337|4336|4338|4338|4337|4336|3186
1636381540000|2021-11-08 14:25:40|4337.5|4336.5|4337|4336|4337.5|4336.5|4337|4336|435
1636381560000|2021-11-08 14:26:00|4336.5|4335.5|4336.5|4335.5|4337|4335.5|4336.5|4335.5|1515
1636381570000|2021-11-08 14:26:10|4337|4336|4337|4336|4337.5|4336.5|4337|4336|565
1636381580000|2021-11-08 14:26:20|4336.5|4335.5|4336|4335.5|4336.5|4335.5|4336|4335|1653
1636381590000|2021-11-08 14:26:30|4336.5|4336|4337.5|4336.5|4337.5|4337|4336.5|4336|473
1636381600000|2021-11-08 14:26:40|4337|4336|4339|4338|4339.5|4339|4337|4336|4106
1636381610000|2021-11-08 14:26:50|4338.5|4337.5|4338.5|4337.5|4339|4338|4338|4337.5|321
1636381620000|2021-11-08 14:27:00|4338||4338.5||4338.5||4338||392
1636381630000|2021-11-08 14:27:10||4338||4338||4338||4338|0
1636381640000|2021-11-08 14:27:20|4339|4338.5|4339|4338.5|4339.5|4339|4339|4338.5|658
1636381660000|2021-11-08 14:27:40|4339.5|4338|4339|4338|4339.5|4338|4339|4338|389
1636381670000|2021-11-08 14:27:50|4338.5|4337.5|4338.5|4337.5|4339.5|4338.5|4338|4337.5|4511
1636381680000|2021-11-08 14:28:00|4338|4338|4339|4338|4339|4338.5|4338|4337.5|1206
1636381690000|2021-11-08 14:28:10|4338.5|4338.5|4339|4338|4339|4338.5|4338.5|4338|508
1636381700000|2021-11-08 14:28:20|4339.5|4338.5|4339|4338.5|4339.5|4338.5|4339|4338|345
1636381710000|2021-11-08 14:28:30||4338||4338||4338||4338|295
1636381720000|2021-11-08 14:28:40|4339.5|4339|4341|4340|4341.5|4340.5|4339.5|4339|3534
1636381730000|2021-11-08 14:28:50|4341.5|4340.5|4342.5|4342|4342.5|4342|4341.5|4340.5|448
1636381740000|2021-11-08 14:29:00|4342|4341.5|4343|4342|4343|4342.5|4342|4341.5|8273
1636381750000|2021-11-08 14:29:10|4343.5|4342.5|4344|4343|4344|4343|4343.5|4342.5|193
1636381760000|2021-11-08 14:29:20|4344.5|4343.5|4344|4343.5|4344.5|4344|4344|4343.5|98
1636381770000|2021-11-08 14:29:30|4344.5|4343|4344|4343.5|4344.5|4343.5|4344|4343|235
1636381780000|2021-11-08 14:29:40|4343.5|4343|4343|4342|4343.5|4343|4343|4342|7588
1636381790000|2021-11-08 14:29:50|4342.5|4341.5|4342.5|4341.5|4342.5|4342|4342|4341.5|4646
1636381800000|2021-11-08 14:30:00|4342|4341|4340.5|4339.5|4342|4341|4340.5|4339.5|3375
1636381810000|2021-11-08 14:30:10|4340|4339|4342|4341|4342|4341|4339.5|4339|1729
1636381820000|2021-11-08 14:30:20|4341.5|4340.5|4342|4341|4342|4341|4341|4340|3303
1636381830000|2021-11-08 14:30:30|4341.5|4340.5|4341.5|4340.5|4342|4341|4341|4340.5|364
1636381840000|2021-11-08 14:30:40|4341|4341|4343.5|4343|4344|4343|4341|4341|2199
1636381850000|2021-11-08 14:30:50|4344|4343.5|4344.5|4343.5|4344.5|4344|4344|4343.5|427
1636381860000|2021-11-08 14:31:00|4344|4343|4342.5|4341.5|4344|4343|4342|4341.5|3873
1636381870000|2021-11-08 14:31:10|4342|4342|4339.5|4339|4343|4342|4339.5|4338.5|3275
1636381880000|2021-11-08 14:31:20|4339|4338.5|4339|4338|4339|4338.5|4338|4337|2746
1636381890000|2021-11-08 14:31:30|4338.5|4337.5|4338|4337.5|4339|4338|4336|4335|7093
1636381900000|2021-11-08 14:31:40|4337.5|4337|4338.5|4338|4339.5|4338.5|4337.5|4336.5|1825
1636381910000|2021-11-08 14:31:50|4338|4337.5|4337.5|4336.5|4338|4337.5|4337.5|4336.5|2598
1636381920000|2021-11-08 14:32:00|4338|4337|4343.5|4342.5|4343.5|4342.5|4338|4337|3609
1636381930000|2021-11-08 14:32:10|4343|4343|4345.5|4344.5|4345.5|4344.5|4343|4343|2017
1636381940000|2021-11-08 14:32:20|4346|4345|4346.5|4345.5|4347|4346.5|4344.5|4343.5|4487
1636381950000|2021-11-08 14:32:30|4347|4345|4347.5|4346.5|4347.5|4346.5|4347|4345|521
1636381960000|2021-11-08 14:32:40|4347|4346|4347.5|4347|4348|4347.5|4346|4345|2551
1636381970000|2021-11-08 14:32:50|4347|4346.5|4347.5|4346.5|4348|4347|4346.5|4346|1078
1636381980000|2021-11-08 14:33:00|4347|4347|4351|4350.5|4351.5|4351|4347|4347|2112
1636381990000|2021-11-08 14:33:10|4350.5|4350|4350|4348.5|4351.5|4350.5|4349|4348.5|4490
1636382000000|2021-11-08 14:33:20|4349.5|4349|4349|4347.5|4349.5|4349|4348.5|4347.5|706
1636382010000|2021-11-08 14:33:30||4348||4348||4348.5||4348|0
1636382020000|2021-11-08 14:33:40|4348.5|4347.5|4347|4346.5|4348.5|4347.5|4346.5|4346|3749
1636382030000|2021-11-08 14:33:50|4347.5|4346|4347|4346.5|4348.5|4347.5|4347|4346|621
1636382040000|2021-11-08 14:34:00|4346.5|4346|4349|4348.5|4349|4348.5|4345.5|4345|3304
1636382050000|2021-11-08 14:34:10|4348.5|4348|4349|4348.5|4349.5|4348.5|4348.5|4348|2756
1636382060000|2021-11-08 14:34:20|4348.5|4348|4349|4348|4349|4348.5|4348|4347|1401
1636382070000|2021-11-08 14:34:30|4348|4348.5|4349|4348|4349|4348.5|4348|4347.5|2509
1636382080000|2021-11-08 14:34:40|4349.5|4348.5|4349|4348|4350.5|4349.5|4348.5|4348|3202
1636382090000|2021-11-08 14:34:50|4348.5|4347.5|4350|4349|4350|4349|4348.5|4347.5|956
1636382100000|2021-11-08 14:35:00|4350.5|4348.5|4352|4351|4353|4352|4350.5|4348.5|2071
1636382110000|2021-11-08 14:35:10|4352.5|4351.5|4353|4351.5|4353.5|4352|4352|4351.5|1229
1636382120000|2021-11-08 14:35:20|4353.5|4352|4352|4351.5|4353.5|4352.5|4352|4351.5|2644
1636382130000|2021-11-08 14:35:30|4352.5|4351|4353.5|4352.5|4353.5|4352.5|4352|4351|254
1636382140000|2021-11-08 14:35:40|4354||4353||4354||4353||0
1636382150000|2021-11-08 14:35:50|4352.5|4352|4351|4350|4353|4352|4350|4349.5|2575
1636382160000|2021-11-08 14:36:00|4350.5|4349.5|4349.5|4348.5|4350.5|4349.5|4349.5|4348|1044
1636382170000|2021-11-08 14:36:10|4349|4349|4349.5|4348.5|4349.5|4349|4349|4348.5|992
1636382180000|2021-11-08 14:36:20||4349||4349||4349||4349|62
1636382190000|2021-11-08 14:36:30|4349|4348.5|4349|4348|4349|4348.5|4347.5|4346.5|2251
1636382200000|2021-11-08 14:36:40|4349.5|4348.5|4350.5|4350|4351.5|4350.5|4349.5|4348.5|907
1636382210000|2021-11-08 14:36:50|4351|4350.5|4352.5|4351.5|4352.5|4352|4351|4350.5|615
1636382220000|2021-11-08 14:37:00|4352|4352|4352|4351|4352.5|4352|4351.5|4350.5|1669
1636382230000|2021-11-08 14:37:10|4352.5|4351.5|4354.5|4353|4354.5|4353.5|4352.5|4351.5|345
1636382240000|2021-11-08 14:37:20|4355|4353.5|4356|4354.5|4356|4355|4355|4353|331
1636382250000|2021-11-08 14:37:30|4355.5|4355|4356|4355|4356.5|4355.5|4355.5|4354.5|293
1636382260000|2021-11-08 14:37:40|4355.5|4355.5|4356.5|4355.5|4357|4356|4355.5|4355|685
1636382270000|2021-11-08 14:37:50|4357|4356|4357|4356|4357.5|4356.5|4357|4355.5|1354
1636382280000|2021-11-08 14:38:00|4357.5|4356.5|4358|4357.5|4359|4358|4357.5|4356|764
1636382290000|2021-11-08 14:38:10|4357.5|4357|4358|4357|4358.5|4357.5|4357|4356|1299
1636382310000|2021-11-08 14:38:30|4358.5|4357.5|4359|4358|4359|4358|4357.5|4357|1112
1636382320000|2021-11-08 14:38:40|4358.5|4357.5|4359.5|4358.5|4360|4358.5|4358|4357|2887
1636382330000|2021-11-08 14:38:50|4359|4359|4360.5|4359.5|4361|4360|4359|4359|1192
1636382340000|2021-11-08 14:39:00|4360|4359|4359|4358|4361|4360|4359|4358|7274
1636382350000|2021-11-08 14:39:10|4358.5|4357.5|4359.5|4358.5|4360|4358.5|4358.5|4357.5|217
1636382360000|2021-11-08 14:39:20|4358.5|4358|4358.5|4357.5|4360|4358.5|4358.5|4357.5|2088
1636382370000|2021-11-08 14:39:30|4358|4358|4358.5|4358|4358.5|4358|4357.5|4357|440
1636382380000|2021-11-08 14:39:40|4358|4357.5|4358|4357.5|4358.5|4358|4357.5|4357|1052
1636382390000|2021-11-08 14:39:50|4358.5||4358.5||4358.5||4358.5||0
1636382400000|2021-11-08 14:40:00|4358|4357|4358|4357|4358.5|4357|4356.5|4355.5|414
1636382410000|2021-11-08 14:40:10|4358.5|4357.5|4358.5|4358|4359|4358.5|4358|4357|1839
1636382420000|2021-11-08 14:40:20|4358|4357.5|4357|4356|4358|4357.5|4356|4355.5|1041
1636382430000|2021-11-08 14:40:30|4357.5|4356.5|4359.5|4358.5|4360|4359|4357.5|4356.5|2428
1636382440000|2021-11-08 14:40:40|4359|4358|4359|4358|4359.5|4358.5|4358|4357.5|2124
1636382450000|2021-11-08 14:40:50|4358.5|4357.5|4358.5|4357.5|4359|4358|4358.5|4357.5|395
1636382460000|2021-11-08 14:41:00|4358|4357|4357.5|4356.5|4358|4357.5|4357|4356.5|720
1636382470000|2021-11-08 14:41:10|4357|4357|4357|4356.5|4357|4357|4357|4356.5|161
1636382480000|2021-11-08 14:41:20|4356.5|4356|4357.5|4356.5|4357.5|4356.5|4356.5|4355.5|2028
1636382490000|2021-11-08 14:41:30|4358|4357|4359|4358|4360.5|4359.5|4358|4357|3087
1636382500000|2021-11-08 14:41:40|4359.5|4358.5|4360|4359.5|4361|4360|4358.5|4358.5|2619
1636382510000|2021-11-08 14:41:50|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|194
1636382520000|2021-11-08 14:42:00|4360|4359.5|4359|4358.5|4360|4359.5|4359|4358|2980
1636382530000|2021-11-08 14:42:10||4358||4358.5||4358.5||4358|238
1636382540000|2021-11-08 14:42:20|4359.5|4359|4360|4359|4360.5|4359.5|4359.5|4358|4183
1636382550000|2021-11-08 14:42:30|4359.5|4358.5|4360|4359|4360|4359.5|4359.5|4358.5|1150
1636382560000|2021-11-08 14:42:40|4359.5|4358.5|4358.5|4358|4359.5|4358.5|4358.5|4358|1290
1636382570000|2021-11-08 14:42:50|4359|4358.5|4359.5|4358.5|4360|4359|4359|4358|2338
1636382580000|2021-11-08 14:43:00|4359||4359||4359||4359||22
1636382590000|2021-11-08 14:43:10|4359.5|4358|4360.5|4360|4361|4360.5|4359|4358|5142
1636382600000|2021-11-08 14:43:20|4361|4360.5|4360.5|4359.5|4361.5|4360.5|4359.5|4359|5611
1636382610000|2021-11-08 14:43:30|4361|4360|4362|4361|4362|4361|4361|4360|1252
1636382620000|2021-11-08 14:43:40|4361.5|4361.5|4362.5|4362|4363|4362|4361.5|4361.5|176
1636382630000|2021-11-08 14:43:50|4363|4362.5|4363|4362|4363.5|4362.5|4362.5|4362|0
1636382640000|2021-11-08 14:44:00|4362.5|4361.5|4362.5|4361.5|4362.5|4361.5|4362|4361.5|2478
1636382650000|2021-11-08 14:44:10|4363|4362|4362.5|4361.5|4363|4362.5|4362.5|4361.5|1966
1636382670000|2021-11-08 14:44:30|4363|4362|4363.5|4362.5|4364|4363|4362|4361.5|2417
1636382680000|2021-11-08 14:44:40|4364|4363|4364|4363.5|4364.5|4363.5|4363.5|4363|4872
1636382690000|2021-11-08 14:44:50|4363.5|4363|4363|4362.5|4363.5|4363|4362|4361.5|4360
1636382700000|2021-11-08 14:45:00|4363.5|4363|4363|4362|4364.5|4363.5|4363|4362|7487
1636382710000|2021-11-08 14:45:10|4362.5|4362.5|4362.5|4361.5|4362.5|4362.5|4362.5|4361.5|949
1636382720000|2021-11-08 14:45:20|4362|4361|4362.5|4362|4362.5|4362|4361.5|4360.5|1342
1636382730000|2021-11-08 14:45:30|4363|4362.5|4363.5|4363|4364|4363.5|4363|4362.5|1453
1636382740000|2021-11-08 14:45:40|4363|4362.5|4361.5|4360.5|4363|4362.5|4361|4360|6428
1636382750000|2021-11-08 14:45:50|4361|4361|4362|4361.5|4362|4361.5|4361|4361|1006
1636382760000|2021-11-08 14:46:00|4362.5|4361|4360.5|4359.5|4363|4361|4360|4359|2834
1636382770000|2021-11-08 14:46:10|4361|4360|4361.5|4360.5|4361.5|4361|4360.5|4360|3435
1636382780000|2021-11-08 14:46:20|4362|4361|4362|4361|4363|4362|4361.5|4360.5|12533
1636382790000|2021-11-08 14:46:30|4361.5|4361.5|4362|4361|4362.5|4361.5|4361.5|4361|1784
1636382800000|2021-11-08 14:46:40||4361.5||4361.5||4361.5||4361|0
1636382810000|2021-11-08 14:46:50||4361||4361||4361||4361|0
1636382820000|2021-11-08 14:47:00|4362.5|4361.5|4363|4362.5|4363.5|4363|4362|4361.5|3098
1636382830000|2021-11-08 14:47:10|4363.5|4363|4364|4363|4364|4363|4363.5|4363|1704
1636382840000|2021-11-08 14:47:20|4364.5|4363.5|4364|4363.5|4364.5|4363.5|4364|4363.5|4001
1636382850000|2021-11-08 14:47:30|4363.5|4363|4366|4365|4366.5|4366|4363.5|4363|11367
1636382860000|2021-11-08 14:47:40|4366.5|4365.5|4367.5|4366.5|4367.5|4367|4366.5|4365.5|207
1636382870000|2021-11-08 14:47:50|4368|4367|4368.5|4367.5|4369|4368.5|4368|4366.5|2493
1636382880000|2021-11-08 14:48:00|4368|4368|4369|4368|4369.5|4368|4368|4367.5|1445
1636382890000|2021-11-08 14:48:10|4369.5|4368.5|4369.5|4369|4370|4369|4369|4368.5|3389
1636382900000|2021-11-08 14:48:20|4370|4368.5|4369|4368|4370|4369|4368.5|4367.5|11616
1636382910000|2021-11-08 14:48:30|4368.5||4369||4369||4368.5||2034
1636382920000|2021-11-08 14:48:40|4368.5|4367.5|4368.5|4368|4369|4368|4367.5|4366.5|7915
1636382930000|2021-11-08 14:48:50|4369|4368.5|4369|4368.5|4370|4368.5|4368.5|4368|1716
1636382940000|2021-11-08 14:49:00|4369.5|4369|4369|4368|4370.5|4370|4368.5|4368|9467
1636382950000|2021-11-08 14:49:10|4369.5|4368.5|4371|4370.5|4371.5|4371|4369.5|4368.5|3028
1636382960000|2021-11-08 14:49:20|4371.5|4371|4371.5|4370.5|4372|4371.5|4371|4370.5|3833
1636382970000|2021-11-08 14:49:30|4371|4370|4369|4367.5|4371|4370|4369|4367.5|2675
1636382980000|2021-11-08 14:49:40|4368.5|4367|4367.5|4366|4368.5|4367.5|4366.5|4365.5|785
1636382990000|2021-11-08 14:49:50|4367||4366.5||4367.5||4366.5||0
1636383000000|2021-11-08 14:50:00|4367|4365.5|4365.5|4365|4367|4365.5|4365|4364.5|1335
1636383010000|2021-11-08 14:50:10|4365|4364.5|4365.5|4365|4366|4365|4365|4364.5|1206
1636383020000|2021-11-08 14:50:20|4366|4365.5|4366|4365.5|4366|4365.5|4365.5|4365|2549
1636383030000|2021-11-08 14:50:30|4366.5|4365|4368|4367.5|4368.5|4367.5|4366.5|4365|2841
1636383040000|2021-11-08 14:50:40|4368.5|4367|4368|4367.5|4368.5|4367.5|4368|4367|1709
1636383050000|2021-11-08 14:50:50|4367.5|4367|4367.5|4366.5|4367.5|4367|4367|4366.5|2163
1636383060000|2021-11-08 14:51:00|4367|4366|4367.5|4367|4368|4367.5|4367|4366|1306
1636383070000|2021-11-08 14:51:10|4368|4367.5|4367.5|4366.5|4368|4367.5|4367.5|4366.5|1921
1636383080000|2021-11-08 14:51:20|4367|4366|4366.5|4365.5|4367|4366|4366.5|4365.5|848
1636383090000|2021-11-08 14:51:30|4366|4365|4365|4364|4366|4365|4364.5|4363.5|1295
1636383100000|2021-11-08 14:51:40|4364.5|4363.5|4364.5|4363.5|4365|4364|4364.5|4363.5|1448
1636383110000|2021-11-08 14:51:50|4364|4364|4366.5|4365|4366.5|4365.5|4364|4364|2870
1636383120000|2021-11-08 14:52:00|4366|4365.5|4366.5|4365.5|4367|4365.5|4365.5|4365.5|976
1636383130000|2021-11-08 14:52:10|4366|4366|4367|4366|4368.5|4367.5|4366|4366|4954
1636383140000|2021-11-08 14:52:20|4366.5|4365.5|4367.5|4367|4367.5|4367|4366|4365.5|2100
1636383150000|2021-11-08 14:52:30|4368|4367.5|4366.5|4366|4368|4367.5|4366.5|4366|1638
1636383160000|2021-11-08 14:52:40|4366|4365.5|4366|4365|4366.5|4366|4366|4365|1175
1636383170000|2021-11-08 14:52:50|4366.5|4365.5|4366.5|4365.5|4366.5|4366|4366.5|4365.5|328
1636383180000|2021-11-08 14:53:00|4367|4366|4368.5|4367.5|4369|4368|4366.5|4366|2730
1636383190000|2021-11-08 14:53:10|4368|4367|4368.5|4367.5|4368.5|4367.5|4368|4367|1172
1636383200000|2021-11-08 14:53:20|4368|4367|4369|4368|4369.5|4368|4367.5|4366.5|1826
1636383210000|2021-11-08 14:53:30|4368.5|4368.5|4370.5|4369|4370.5|4370|4368.5|4368.5|1702
1636383220000|2021-11-08 14:53:40|4370|4369.5|4369|4368.5|4370|4370|4369|4368.5|2571
1636383230000|2021-11-08 14:53:50|4368.5|4368|4369.5|4368.5|4370.5|4369|4368.5|4368|4088
1636383240000|2021-11-08 14:54:00|4370|4369|4371|4370|4371.5|4370.5|4369.5|4369|2957
1636383250000|2021-11-08 14:54:10||4370.5||4370||4370.5||4370|0
1636383260000|2021-11-08 14:54:20|4370.5||4370.5||4370.5||4370.5||20
1636383270000|2021-11-08 14:54:30|4371|4370.5|4370|4369|4371.5|4370.5|4369.5|4369|5093
1636383280000|2021-11-08 14:54:40|4369.5|4368.5|4369|4368.5|4370|4369|4369|4367.5|2588
1636383290000|2021-11-08 14:54:50|4369.5||4370||4370||4369||395
1636383300000|2021-11-08 14:55:00|4369.5||4370||4370||4369.5||22
1636383310000|2021-11-08 14:55:10|4370.5|4369|4372|4371|4373|4372.5|4370|4369|4957
1636383320000|2021-11-08 14:55:20|4371.5|4370.5|4371.5|4370.5|4371.5|4371|4370.5|4369.5|2250
1636383330000|2021-11-08 14:55:30|4371|4370|4371|4370.5|4371|4371|4371|4370|0
1636383340000|2021-11-08 14:55:40|4370.5|4370|4370.5|4369.5|4370.5|4370|4370.5|4369.5|1105
1636383350000|2021-11-08 14:55:50|4370|4369|4371|4370|4371|4370|4369.5|4369|1418
1636383360000|2021-11-08 14:56:00|4370.5|4369.5|4369|4368|4370.5|4369.5|4368.5|4367.5|1651
1636383370000|2021-11-08 14:56:10|4368.5|4367.5|4368.5|4367.5|4369|4368|4368.5|4367.5|359
1636383380000|2021-11-08 14:56:20|4368|4368|4367|4366.5|4368|4368|4367|4366|752
1636383390000|2021-11-08 14:56:30|4367.5|4366|4367.5|4366.5|4368.5|4367.5|4367.5|4366|1232
1636383400000|2021-11-08 14:56:40|4368|4367|4368|4367.5|4368|4367.5|4368|4367|176
1636383410000|2021-11-08 14:56:50|4368.5|4368|4369|4368|4370|4369|4368|4368|3123
1636383420000|2021-11-08 14:57:00|4368.5|4368.5|4369.5|4368.5|4369.5|4369|4368|4367.5|2016
1636383430000|2021-11-08 14:57:10|4370|4369|4371|4370|4371|4370.5|4370|4369|2419
1636383440000|2021-11-08 14:57:20|4370.5|4369.5|4371|4370.5|4371|4370.5|4370.5|4369|1223
1636383450000|2021-11-08 14:57:30|4370.5|4370|4370.5|4369.5|4370.5|4370.5|4370.5|4369|592
1636383460000|2021-11-08 14:57:40|4370|4370|4370|4369|4370.5|4370|4369.5|4369|3415
1636383470000|2021-11-08 14:57:50|4369.5|4369.5|4369|4368.5|4370|4369.5|4369|4368.5|940
1636383480000|2021-11-08 14:58:00|4369.5|4368|4368.5|4367.5|4369.5|4368|4368.5|4367|1318
1636383490000|2021-11-08 14:58:10|4369|4368|4369|4368.5|4369.5|4368.5|4369|4368|639
1636383500000|2021-11-08 14:58:20|4369.5|4368|4369|4368|4369.5|4368.5|4369|4368|174
1636383520000|2021-11-08 14:58:40|4369.5|4368.5|4370|4369|4370|4369|4369.5|4368.5|870
1636383530000|2021-11-08 14:58:50|4370.5|4369.5|4370|4369|4370.5|4369.5|4370|4369|379
1636383540000|2021-11-08 14:59:00|4369.5|4368.5|4369.5|4368.5|4370|4368.5|4369|4368|910
1636383550000|2021-11-08 14:59:10|4370|4369|4370|4369|4370.5|4370|4370|4369|1159
1636383560000|2021-11-08 14:59:20|||||||||29
1636383570000|2021-11-08 14:59:30|4370.5|4369.5|4370.5|4370|4371|4370.5|4370.5|4369.5|407
1636383580000|2021-11-08 14:59:40|4371|4370.5|4371|4370|4371.5|4371|4371|4370|382
1636383600000|2021-11-08 15:00:00|4370.5|4370.5|4370|4369.5|4371|4370.5|4369|4368|2617
1636383610000|2021-11-08 15:00:10|4370.5|4370|4373.5|4372.5|4374|4373|4370.5|4370|1689
1636383620000|2021-11-08 15:00:20|4373|4373|4373|4372|4373|4373|4372.5|4372|104
1636383630000|2021-11-08 15:00:30|4373.5|4372.5|4375|4373.5|4375|4374|4373.5|4372|1094
1636383640000|2021-11-08 15:00:40|4374.5|4373|4374|4373.5|4375|4374|4373.5|4372.5|1325
1636383650000|2021-11-08 15:00:50|4374.5|4374|4375.5|4374|4376|4375|4374.5|4374|779
1636383660000|2021-11-08 15:01:00|4375|4374.5|4375.5|4374.5|4376|4375|4375|4374.5|248
1636383670000|2021-11-08 15:01:10|4376|4375|4375|4374|4376|4375.5|4374|4373|2680
1636383680000|2021-11-08 15:01:20|4374.5|4373.5|4375|4374|4375|4374|4373.5|4372.5|2140
1636383690000|2021-11-08 15:01:30|4375.5|4374.5|4377|4375.5|4377|4376|4375.5|4374.5|1139
1636383700000|2021-11-08 15:01:40|4376.5|4375|4375.5|4374.5|4376.5|4375.5|4375|4374|1329
1636383710000|2021-11-08 15:01:50|4376|4375|4374.5|4373.5|4376|4375.5|4374|4373|917
1636383720000|2021-11-08 15:02:00|4374|4373|4372|4371|4374|4373|4371.5|4370.5|608
1636383730000|2021-11-08 15:02:10|4371.5|4371.5|4372|4371.5|4372|4371.5|4371.5|4371|100
1636383740000|2021-11-08 15:02:20|4372.5|4371|4373|4372|4373|4372|4372.5|4371|592
1636383750000|2021-11-08 15:02:30|4373.5|4372.5|4376|4374.5|4376|4374.5|4373.5|4372.5|1078
1636383760000|2021-11-08 15:02:40|4375.5|4375|4376|4375|4377|4375.5|4375.5|4375|433
1636383770000|2021-11-08 15:02:50|4375.5|4374.5|4374.5|4374|4375.5|4374.5|4374|4373.5|1145
1636383780000|2021-11-08 15:03:00|4374|4373.5|4374.5|4373.5|4374.5|4374|4374|4373.5|345
1636383790000|2021-11-08 15:03:10|4375|4374|4375|4374.5|4375.5|4374.5|4375|4374|1748
1636383800000|2021-11-08 15:03:20|4375.5|4374|4373|4372|4375.5|4374|4373|4372|1577
1636383810000|2021-11-08 15:03:30|4373.5|4372.5|4372|4371|4373.5|4372.5|4372|4371|786
1636383820000|2021-11-08 15:03:40|4371.5|4370.5|4372|4371|4372.5|4371.5|4371|4370.5|664
1636383830000|2021-11-08 15:03:50|4372.5|4371.5|4372.5|4371.5|4372.5|4371.5|4372.5|4371|98
1636383840000|2021-11-08 15:04:00|4372|4371|4370.5|4370|4372|4371|4370.5|4370|437
1636383850000|2021-11-08 15:04:10|4370|4369.5|4370.5|4369.5|4370.5|4370|4370|4369|143
1636383860000|2021-11-08 15:04:20|4370|4369|4370|4369.5|4370|4369.5|4369.5|4368.5|46
1636383870000|2021-11-08 15:04:30|4369.5|4369|4369|4368.5|4370|4369|4369|4368.5|2
1636383890000|2021-11-08 15:04:50|4368.5|4368|4368|4367.5|4368.5|4368|4368|4367.5|219
1636383900000|2021-11-08 15:05:00|4367.5|4367|4368|4367|4368|4367|4367.5|4367|371
1636383920000|2021-11-08 15:05:20|4367.5|4366.5|4368|4367.5|4368|4367.5|4367|4366|1063
1636383930000|2021-11-08 15:05:30|4368.5|4368|4368|4367|4369|4368|4368|4367|1351
1636383940000|2021-11-08 15:05:40|4368.5|4367.5|4368|4367|4368.5|4368|4367.5|4367|296
1636383950000|2021-11-08 15:05:50||4367.5||4367.5||4367.5||4367|150
1636383960000|2021-11-08 15:06:00|4368.5|4367|4367.5|4367|4368.5|4367.5|4367.5|4367|743
1636383970000|2021-11-08 15:06:10|4368|4367.5|4368|4367|4368|4367.5|4368|4367|378
1636383980000|2021-11-08 15:06:20|4368.5|4367.5|4370|4369|4370.5|4369.5|4368.5|4367.5|943
1636383990000|2021-11-08 15:06:30|4370.5|4368.5|4369.5|4368.5|4370.5|4369|4369.5|4368.5|13
1636384000000|2021-11-08 15:06:40|4370|4369|4371.5|4370|4371.5|4370.5|4370|4369|942
1636384010000|2021-11-08 15:06:50||4370.5||4371||4371||4370.5|0
1636384020000|2021-11-08 15:07:00|4371|4370.5|4371|4370|4371|4370.5|4370|4369|2442
1636384030000|2021-11-08 15:07:10|4370.5|4369.5|4369|4368.5|4370.5|4369.5|4369|4368|854
1636384040000|2021-11-08 15:07:20|4368.5|4368|4369|4368.5|4369|4368.5|4368|4367.5|931
1636384050000|2021-11-08 15:07:30|4369.5|4369|4370|4369.5|4370|4369.5|4369.5|4368.5|354
1636384060000|2021-11-08 15:07:40|4370.5|4369|4370|4369|4370.5|4369|4370|4369|1954
1636384070000|2021-11-08 15:07:50|4369.5|4368.5|4369.5|4368.5|4369.5|4368.5|4369|4368|575
1636384080000|2021-11-08 15:08:00|4369|4368|4368|4366.5|4369.5|4368.5|4368|4366.5|549
1636384090000|2021-11-08 15:08:10|4367.5|4367|4367.5|4367|4368|4367|4367|4366.5|0
1636384100000|2021-11-08 15:08:20|4368|4367.5|4369|4368|4369|4368|4368|4367.5|268
1636384110000|2021-11-08 15:08:30|4368.5|4368.5|4370|4369|4370|4369|4368.5|4368|950
1636384120000|2021-11-08 15:08:40|4369.5||4370.5||4370.5||4369.5||0
1636384130000|2021-11-08 15:08:50|4370|4369.5|4369.5|4369|4370|4369.5|4369.5|4369|0
1636384140000|2021-11-08 15:09:00|4370|4369.5|4371|4370|4372|4370.5|4370|4369.5|876
1636384150000|2021-11-08 15:09:10|4370.5|4370.5|4371.5|4371|4371.5|4371|4370.5|4370.5|0
1636384160000|2021-11-08 15:09:20|4371|4370.5|4370.5|4369.5|4371|4370.5|4370.5|4369.5|1432
1636384170000|2021-11-08 15:09:30|4370|4369|4370|4369|4370|4369|4369|4368|787
1636384180000|2021-11-08 15:09:40|4370.5|4369.5|4370.5|4369.5|4370.5|4369.5|4370|4369|268
1636384190000|2021-11-08 15:09:50|4370|4369|4370.5|4369|4370.5|4369|4370|4369|0
1636384200000|2021-11-08 15:10:00|4370|4368.5|4369.5|4369|4370|4369|4369|4368|959
1636384210000|2021-11-08 15:10:10|4369|4368.5|4369|4368|4369|4368.5|4369|4368|278
1636384220000|2021-11-08 15:10:20|4368.5|4368.5|4369.5|4368|4369.5|4368.5|4368.5|4368|2
1636384230000|2021-11-08 15:10:30|4369||4369||4369||4368.5||0
1636384240000|2021-11-08 15:10:40|4369.5|4368.5|4369.5|4368.5|4371.5|4371|4369.5|4368.5|3136
1636384250000|2021-11-08 15:10:50|4370|4369|4370.5|4369.5|4370.5|4369.5|4369.5|4368.5|0
1636384260000|2021-11-08 15:11:00|4370|4369|4370|4369|4370|4369.5|4370|4369|500
1636384270000|2021-11-08 15:11:10|4369.5|4368.5|4369.5|4368.5|4369.5|4368.5|4369.5|4368.5|575
1636384290000|2021-11-08 15:11:30|4370|4369|4370|4369.5|4370|4369.5|4370|4369|774
1636384300000|2021-11-08 15:11:40|4370.5|4370|4370.5|4370|4371.5|4371|4370.5|4370|1080
1636384310000|2021-11-08 15:11:50|4370|4369.5|4369|4367.5|4370.5|4369.5|4369|4367.5|797
1636384320000|2021-11-08 15:12:00|4368.5|4367|4367.5|4366.5|4368.5|4367|4367|4366.5|212
1636384330000|2021-11-08 15:12:10||4367||4366.5||4367||4366.5|47
1636384340000|2021-11-08 15:12:20|4368|4367|4368|4367|4368|4367|4368|4367|215
1636384350000|2021-11-08 15:12:30|4367.5|4366.5|4367.5|4366.5|4368|4366.5|4367.5|4366.5|10
1636384360000|2021-11-08 15:12:40|4367|4366|4367.5|4366.5|4367.5|4366.5|4366.5|4365.5|197
1636384370000|2021-11-08 15:12:50|4367|4366|4367|4366|4367.5|4366|4367|4365.5|179
1636384380000|2021-11-08 15:13:00|4366.5|4365.5|4366.5|4366|4367|4366|4366|4365.5|1221
1636384390000|2021-11-08 15:13:10|4367|4365.5|4366|4365.5|4367|4366|4366|4365.5|150
1636384400000|2021-11-08 15:13:20|4366.5|4365|4366|4365|4366.5|4365|4366|4365|158
1636384410000|2021-11-08 15:13:30|4365.5|4365.5|4366|4365.5|4367|4366|4365.5|4365|833
1636384420000|2021-11-08 15:13:40|4366.5|4366|4366.5|4365.5|4367|4366|4366.5|4365.5|163
1636384430000|2021-11-08 15:13:50|4366|4365|4366|4365|4366|4365|4365.5|4365|137
1636384440000|2021-11-08 15:14:00|4365.5|4364.5|4364|4363.5|4365.5|4364.5|4364|4363.5|1318
1636384450000|2021-11-08 15:14:10|4364.5|4364|4364.5|4364|4365.5|4364|4364.5|4364|140
1636384460000|2021-11-08 15:14:20|4365|4364.5|4366.5|4365.5|4367|4365.5|4365|4364|2497
1636384470000|2021-11-08 15:14:30|4367|4366|4367|4366|4367.5|4366.5|4366.5|4366|0
1636384480000|2021-11-08 15:14:40|4366.5|4365.5|4367|4365.5|4367|4366|4366.5|4365.5|222
1636384490000|2021-11-08 15:14:50|4366.5||4366.5||4366.5||4366.5||0
1636384500000|2021-11-08 15:15:00|4366|4366|4366.5|4366|4366.5|4366|4366|4366|148
1636384510000|2021-11-08 15:15:10|4367|4365.5|4366.5|4365.5|4367|4365.5|4366.5|4365.5|501
1636384520000|2021-11-08 15:15:20||4366||4365.5||4366||4365.5|0
1636384530000|2021-11-08 15:15:30|4367|4366|4367.5|4366.5|4368|4367|4366.5|4366|1063
1636384540000|2021-11-08 15:15:40|4368|4367|4368|4367.5|4368.5|4367.5|4368|4367|9177
1636384550000|2021-11-08 15:15:50|4368.5|4367|4367|4366|4368.5|4367|4367|4366|8361
1636384560000|2021-11-08 15:16:00|4367.5|4366.5|4368|4367|4368|4367|4367.5|4366.5|453
1636384570000|2021-11-08 15:16:10|4368.5|4367.5|4368|4367.5|4368.5|4367.5|4368|4367.5|3302
1636384580000|2021-11-08 15:16:20|4368.5|4367|4367.5|4367|4368.5|4367|4367.5|4367|6941
1636384590000|2021-11-08 15:16:30|4367|4366.5|4367.5|4366.5|4367.5|4366.5|4367|4366.5|1597
1636384600000|2021-11-08 15:16:40||4367||4367||4367||4367|83
1636384610000|2021-11-08 15:16:50|4368|4367.5|4368|4367.5|4368.5|4367.5|4368|4367.5|2873
1636384620000|2021-11-08 15:17:00|4368.5|4368|4368.5|4368|4369|4368|4368|4368|33882
1636384630000|2021-11-08 15:17:10|4369||4368.5||4369||4368.5||7335
1636384640000|2021-11-08 15:17:20|4369|4368.5|4371|4370|4371|4370.5|4368.5|4368.5|4029
1636384650000|2021-11-08 15:17:30|4370.5|4369.5|4370|4369.5|4370.5|4369.5|4370|4369.5|153
1636384660000|2021-11-08 15:17:40|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4369|10971
1636384670000|2021-11-08 15:17:50|4369|4368.5|4370.5|4369.5|4370.5|4370|4369|4368|4737
1636384680000|2021-11-08 15:18:00|4370|4369|4370.5|4369.5|4370.5|4369.5|4369.5|4369|865
1636384690000|2021-11-08 15:18:10|4370|4369|4370|4369|4370.5|4369|4370|4369|28
1636384700000|2021-11-08 15:18:20|4369.5|4368.5|4369|4368.5|4369.5|4369|4369|4368|4186
1636384710000|2021-11-08 15:18:30|4368.5|4368|4369|4368|4369|4368|4368.5|4368|1500
1636384720000|2021-11-08 15:18:40|4368.5|4367.5|4368.5|4367.5|4368.5|4367.5|4368.5|4367.5|291
1636384730000|2021-11-08 15:18:50|4369|4368|4368.5|4367.5|4369|4368|4368.5|4367.5|114
1636384740000|2021-11-08 15:19:00|4369|4368|4368|4367|4369|4368|4368|4367|2004
1636384750000|2021-11-08 15:19:10|4367.5|4367.5|4368.5|4367.5|4368.5|4367.5|4367.5|4367.5|547
1636384760000|2021-11-08 15:19:20|4368|4368|4370.5|4369.5|4370.5|4369.5|4368|4368|2949
1636384770000|2021-11-08 15:19:30|4371|4370|4370.5|4369.5|4371|4370.5|4370|4369|2640
1636384780000|2021-11-08 15:19:40|4371|4369|4369|4367.5|4371|4369|4368.5|4367.5|485
1636384790000|2021-11-08 15:19:50||4368||4368||4368.5||4368|0
1636384800000|2021-11-08 15:20:00|4368.5|4367.5|4368.5|4367.5|4368.5|4367.5|4368.5|4367.5|47
1636384810000|2021-11-08 15:20:10||4368||4367.5||4368||4367.5|92
1636384820000|2021-11-08 15:20:20|4368|4367|4366|4365.5|4368|4367|4366|4365|1124
1636384830000|2021-11-08 15:20:30|4366.5|4366|4368|4367|4368|4367|4366.5|4366|776
1636384840000|2021-11-08 15:20:40|4367.5|4366.5|4367|4366.5|4368|4366.5|4367|4366.5|168
1636384850000|2021-11-08 15:20:50|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|366
1636384860000|2021-11-08 15:21:00|4368||4368||4368||4368||582
1636384870000|2021-11-08 15:21:10|4368.5|4367.5|4368.5|4368|4368.5|4368|4368.5|4367.5|286
1636384880000|2021-11-08 15:21:20|4369|4368.5|4369.5|4368.5|4370|4369|4369|4368.5|574
1636384890000|2021-11-08 15:21:30|4369|4368|4369.5|4368.5|4369.5|4368.5|4368.5|4368|944
1636384900000|2021-11-08 15:21:40||4369||4368.5||4369||4368.5|755
1636384910000|2021-11-08 15:21:50|4369|4368|4369|4368|4369|4368|4368.5|4368|444
1636384920000|2021-11-08 15:22:00||4368.5||4368.5||4368.5||4368.5|10
1636384930000|2021-11-08 15:22:10||4368||4368.5||4368.5||4368|100
1636384940000|2021-11-08 15:22:20|4369.5||4369.5||4369.5||4369.5||70
1636384950000|2021-11-08 15:22:30|4369|4368|4369|4368|4369.5|4368.5|4369|4368|143
1636384970000|2021-11-08 15:22:50|4368.5|4367.5|4366.5|4365.5|4368.5|4367.5|4365.5|4365|1719
1636384980000|2021-11-08 15:23:00|4366|4365|4366.5|4366|4366.5|4366|4366|4365|875
1636384990000|2021-11-08 15:23:10|4366|4365.5|4365|4364.5|4366|4365.5|4365|4364.5|509
1636385000000|2021-11-08 15:23:20|4365.5|4365|4365|4364|4365.5|4365|4364.5|4363.5|1038
1636385010000|2021-11-08 15:23:30|4364.5||4364.5||4365||4364.5||150
1636385020000|2021-11-08 15:23:40|4365||4365||4365||4365||756
1636385030000|2021-11-08 15:23:50|4365.5|4364.5|4365|4364.5|4365.5|4364.5|4365|4364.5|1412
1636385040000|2021-11-08 15:24:00|4364.5|4364|4365|4364.5|4365.5|4365|4364.5|4364|692
1636385050000|2021-11-08 15:24:10||4364||4364.5||4364.5||4364|0
1636385060000|2021-11-08 15:24:20|4365.5|4365|4365|4364|4365.5|4365|4365|4364|1707
1636385070000|2021-11-08 15:24:30|4364.5|4364.5|4364|4363|4364.5|4364.5|4364|4363|2880
1636385080000|2021-11-08 15:24:40|4364.5|4363.5|4364.5|4363.5|4364.5|4363.5|4364.5|4363.5|0
1636385090000|2021-11-08 15:24:50|4364|4363|4363.5|4363|4364|4363|4363.5|4363|955
1636385100000|2021-11-08 15:25:00|4363|4362.5|4363.5|4363|4364|4363.5|4363|4362.5|2489
1636385110000|2021-11-08 15:25:10|4363|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362.5|605
1636385120000|2021-11-08 15:25:20|4363|4362|4363|4362|4363|4362|4362.5|4361.5|2042
1636385130000|2021-11-08 15:25:30|4363.5|4362.5|4365.5|4364.5|4366|4364.5|4363|4362.5|4248
1636385140000|2021-11-08 15:25:40|4366|4365|4366.5|4365|4366.5|4365.5|4366|4365|290
1636385150000|2021-11-08 15:25:50|4367|4365.5|4368|4367|4368|4367|4367|4365.5|141
1636385160000|2021-11-08 15:26:00|4368.5|4367.5|4367|4366.5|4368.5|4367.5|4367|4366.5|221
1636385170000|2021-11-08 15:26:10|4367.5||4367.5||4367.5||4367.5||0
1636385180000|2021-11-08 15:26:20|4367|4366|4367|4366|4367|4366|4366|4365|3166
1636385190000|2021-11-08 15:26:30|4367.5|4366.5|4368|4367|4368.5|4367.5|4367.5|4366.5|799
1636385200000|2021-11-08 15:26:40|4368.5|4367.5|4368.5|4367.5|4368.5|4368|4368.5|4367.5|410
1636385220000|2021-11-08 15:27:00|4368|4368|4368.5|4367.5|4368.5|4368|4368|4367.5|681
1636385230000|2021-11-08 15:27:10|4369|4368|4369.5|4368.5|4369.5|4369|4369|4368|1462
1636385240000|2021-11-08 15:27:20|4369|4369|4369.5|4368.5|4369.5|4369|4368.5|4368|1746
1636385250000|2021-11-08 15:27:30|4369|4369|4369|4368|4369|4369|4368.5|4368|683
1636385260000|2021-11-08 15:27:40|4369.5|4368.5|4369|4368|4369.5|4368.5|4368.5|4368|290
1636385270000|2021-11-08 15:27:50|4368.5|4367.5|4368.5|4367.5|4368.5|4368|4368|4367.5|1214
1636385280000|2021-11-08 15:28:00|4368|4367|4368|4367|4368|4367.5|4367.5|4367|1347
1636385290000|2021-11-08 15:28:10|4367.5|4366.5|4368|4367|4368|4367|4367|4366.5|851
1636385300000|2021-11-08 15:28:20|4367.5|4366.5|4366|4365.5|4367.5|4366.5|4366|4365.5|624
1636385310000|2021-11-08 15:28:30|4366.5|4366|4367|4366|4367|4366|4366.5|4366|0
1636385320000|2021-11-08 15:28:40|4366.5|4365.5|4366|4365|4366.5|4365.5|4366|4365|277
1636385330000|2021-11-08 15:28:50|4365.5|4364.5|4365|4364.5|4365.5|4364.5|4365|4364.5|0
1636385340000|2021-11-08 15:29:00||4364||4364||4364||4364|116
1636385350000|2021-11-08 15:29:10||4364.5||4364.5||4364.5||4364.5|0
1636385360000|2021-11-08 15:29:20|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4364|146
1636385390000|2021-11-08 15:29:50|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363|337
1636385400000|2021-11-08 15:30:00|4364.5|4363|4366.5|4365.5|4366.5|4365.5|4364|4363|5600
1636385410000|2021-11-08 15:30:10|4367|4366|4367|4366|4367|4366|4367|4365.5|352
1636385420000|2021-11-08 15:30:20|4366.5|4365.5|4366.5|4366|4367|4366.5|4366|4365.5|363
1636385430000|2021-11-08 15:30:30|4366|4365.5|4365.5|4365|4366.5|4365.5|4365.5|4365|1718
1636385440000|2021-11-08 15:30:40|4366|4364.5|4365|4364.5|4366|4364.5|4365|4364|396
1636385450000|2021-11-08 15:30:50|||||||||100
1636385460000|2021-11-08 15:31:00|4365.5|4365|4366|4365.5|4367|4366|4365.5|4365|793
1636385470000|2021-11-08 15:31:10|4365.5|4365|4365.5|4364.5|4366|4365|4365.5|4364.5|1059
1636385480000|2021-11-08 15:31:20|4366|4365|4366|4365|4366|4365|4365|4364.5|104
1636385490000|2021-11-08 15:31:30|4365.5|4364.5|4365.5|4364.5|4365.5|4364.5|4365.5|4364.5|0
1636385500000|2021-11-08 15:31:40|4366|4365|4365|4364.5|4366|4365.5|4365|4364|1153
1636385510000|2021-11-08 15:31:50|4364.5|4364|4364|4363|4364.5|4364|4364|4363|652
1636385520000|2021-11-08 15:32:00|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362.5|311
1636385530000|2021-11-08 15:32:10|4363|4362|4362.5|4362|4363|4362|4362.5|4361.5|721
1636385540000|2021-11-08 15:32:20|4362|4361.5|4361|4360.5|4362|4361.5|4361|4360.5|785
1636385550000|2021-11-08 15:32:30|4361.5|4361|4361.5|4360.5|4361.5|4361|4361.5|4360.5|953
1636385560000|2021-11-08 15:32:40|4361||4361||4361||4361||308
1636385570000|2021-11-08 15:32:50|||||||||64
1636385580000|2021-11-08 15:33:00||4360||4360||4360||4360|245
1636385590000|2021-11-08 15:33:10|4361.5|4360.5|4361.5|4361|4362|4361|4361|4360.5|4012
1636385600000|2021-11-08 15:33:20|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361.5|11
1636385610000|2021-11-08 15:33:30|4362.5|4361|4361.5|4360.5|4362.5|4361|4361|4360.5|3286
1636385620000|2021-11-08 15:33:40|4361|4360|4361|4360.5|4361|4360.5|4360.5|4360|1078
1636385630000|2021-11-08 15:33:50||4360||4360.5||4360.5||4360|510
1636385640000|2021-11-08 15:34:00|4361.5|4361|4361.5|4360.5|4362|4361.5|4361.5|4360.5|1503
1636385650000|2021-11-08 15:34:10|4361|4360|4361|4360|4361|4360|4361|4360|780
1636385660000|2021-11-08 15:34:20|4361.5|4360.5|4362|4361.5|4362|4361.5|4361.5|4360.5|604
1636385670000|2021-11-08 15:34:30|4362.5|4362|4362|4361|4363|4362|4362|4361|1799
1636385680000|2021-11-08 15:34:40|||||||||24
1636385690000|2021-11-08 15:34:50|4362.5|4361.5|4363.5|4362.5|4364|4363.5|4362.5|4361.5|1918
1636385700000|2021-11-08 15:35:00|4364|4363|4364.5|4364|4364.5|4364|4364|4363|490
1636385710000|2021-11-08 15:35:10|4365|4364.5|4365|4364|4365.5|4364.5|4365|4364|343
1636385720000|2021-11-08 15:35:20|4365.5|4364.5|4366.5|4365.5|4366.5|4365.5|4365.5|4364.5|683
1636385730000|2021-11-08 15:35:30|4366|4365|4365|4364.5|4366|4365.5|4365|4364.5|1922
1636385740000|2021-11-08 15:35:40|4364.5|4364|4365.5|4365|4365.5|4365|4364.5|4363.5|1490
1636385750000|2021-11-08 15:35:50|4366|4365.5|4367|4366|4367|4366|4366|4365.5|557
1636385760000|2021-11-08 15:36:00|4366.5|4365.5|4366.5|4365.5|4366.5|4365.5|4365.5|4365|1153
1636385770000|2021-11-08 15:36:10|4366|4365|4365.5|4364.5|4366.5|4365|4365|4364.5|715
1636385780000|2021-11-08 15:36:20|4365|4365|4365|4364.5|4365.5|4365|4365|4364.5|732
1636385790000|2021-11-08 15:36:30|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|298
1636385800000|2021-11-08 15:36:40|4365|4364.5|4365.5|4364.5|4365.5|4364.5|4365|4364.5|319
1636385810000|2021-11-08 15:36:50|4365|4365|4366.5|4365.5|4367|4366|4365|4365|3519
1636385820000|2021-11-08 15:37:00|4366|4366|4367|4366|4367|4366.5|4366|4366|153
1636385830000|2021-11-08 15:37:10|4366.5|4366.5|4368|4367|4368|4367|4366.5|4366|887
1636385850000|2021-11-08 15:37:30|4367.5|4366.5|4367|4366|4367.5|4366.5|4366.5|4366|2732
1636385860000|2021-11-08 15:37:40|4366.5|4365.5|4366.5|4366|4366.5|4366|4366|4365.5|731
1636385870000|2021-11-08 15:37:50|4366|4365.5|4366|4365.5|4366|4365.5|4365.5|4365|677
1636385880000|2021-11-08 15:38:00|4365.5|4365|4365.5|4364.5|4366|4365|4365.5|4364.5|1114
1636385890000|2021-11-08 15:38:10|4365|4365|4367.5|4366.5|4368|4366.5|4365|4365|4549
1636385900000|2021-11-08 15:38:20|4367|4366|4366.5|4365.5|4367|4366|4366|4365.5|1782
1636385910000|2021-11-08 15:38:30|4366|4365|4366|4365|4366.5|4365.5|4365.5|4365|1730
1636385920000|2021-11-08 15:38:40|4365.5|4364.5|4363.5|4363|4365.5|4364.5|4363.5|4363|4530
1636385930000|2021-11-08 15:38:50|4364|4363.5|4366|4365|4366|4365|4364|4363.5|8088
1636385940000|2021-11-08 15:39:00||4365.5||4365.5||4365.5||4365|272
1636385950000|2021-11-08 15:39:10|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|3101
1636385960000|2021-11-08 15:39:20|4366|4365.5|4366.5|4365.5|4367|4366|4365.5|4365|1331
1636385970000|2021-11-08 15:39:30|4366|4366|4365|4364.5|4366|4366|4365|4364|4345
1636385980000|2021-11-08 15:39:40|4365.5|4365|4367|4366|4367|4366.5|4365|4365|2538
1636385990000|2021-11-08 15:39:50|4367.5|4366.5|4368|4367|4368.5|4367.5|4367.5|4366.5|826
1636386000000|2021-11-08 15:40:00|4368.5|4367.5|4368.5|4367.5|4369|4368|4368.5|4367.5|392
1636386010000|2021-11-08 15:40:10|4369|4368|4369.5|4368.5|4369.5|4368.5|4369|4368|358
1636386020000|2021-11-08 15:40:20|4369|4368|4368.5|4367.5|4369|4368|4368|4367.5|4394
1636386030000|2021-11-08 15:40:30|4369|4368|4367.5|4367|4369|4368|4367.5|4367|2320
1636386040000|2021-11-08 15:40:40|4367|4366.5|4367.5|4366.5|4367.5|4366.5|4367|4366|1514
1636386050000|2021-11-08 15:40:50|4367|4366|4366.5|4366|4367|4366|4366.5|4366|912
1636386060000|2021-11-08 15:41:00|4366|4365.5|4365.5|4365|4366|4365.5|4365.5|4365|379
1636386070000|2021-11-08 15:41:10|4365|4364.5|4364.5|4364|4365|4364.5|4364.5|4364|956
1636386080000|2021-11-08 15:41:20|4365|4364.5|4365.5|4365|4366|4365|4364.5|4364|878
1636386090000|2021-11-08 15:41:30|4365|4364.5|4365|4364.5|4365.5|4364.5|4365|4364.5|675
1636386100000|2021-11-08 15:41:40|4364.5|4364|4365|4364|4365|4364|4364.5|4364|255
1636386120000|2021-11-08 15:42:00|4364.5|4363.5|4364.5|4363.5|4364.5|4363.5|4364.5|4363.5|716
1636386130000|2021-11-08 15:42:10||4364||4363.5||4364||4363.5|0
1636386140000|2021-11-08 15:42:20|4365|4364|4365|4364|4365|4364.5|4364.5|4363.5|2762
1636386150000|2021-11-08 15:42:30|4365.5|4364.5|4367|4366|4367|4366|4365|4364.5|2608
1636386160000|2021-11-08 15:42:40|4367.5|4366.5|4367.5|4366.5|4367.5|4366.5|4367.5|4366.5|0
1636386170000|2021-11-08 15:42:50|4367|4367|4367.5|4366.5|4367.5|4367|4367|4366.5|328
1636386180000|2021-11-08 15:43:00|4367|4367|4368.5|4367.5|4368.5|4367.5|4367|4367|1622
1636386190000|2021-11-08 15:43:10|4368|4367|4367.5|4367|4368|4367|4367.5|4367|569
1636386200000|2021-11-08 15:43:20|4368|4367.5|4368.5|4368|4369|4368|4368|4367.5|832
1636386210000|2021-11-08 15:43:30|4369|4368.5|4369|4368|4369.5|4369|4368.5|4368|2469
1636386220000|2021-11-08 15:43:40|4368.5|4368.5|4368.5|4368|4368.5|4368.5|4368.5|4368|329
1636386230000|2021-11-08 15:43:50|4369|4368.5|4370|4369|4370|4369|4369|4368.5|1051
1636386240000|2021-11-08 15:44:00|4369.5||4370||4370||4369.5||190
1636386250000|2021-11-08 15:44:10|4369.5|4369.5|4370|4369|4370|4369.5|4369.5|4369|946
1636386270000|2021-11-08 15:44:30|4370.5|4369.5|4370.5|4370|4371|4370|4370.5|4369.5|1111
1636386280000|2021-11-08 15:44:40|4371|4370.5|4371.5|4371|4371.5|4371|4371|4370.5|239
1636386300000|2021-11-08 15:45:00|4372|4371.5|4372|4371|4372.5|4371.5|4371.5|4371|1021
1636386310000|2021-11-08 15:45:10|4371.5|4370.5|4370|4369.5|4371.5|4370.5|4370|4369.5|6130
1636386320000|2021-11-08 15:45:20|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369.5|448
1636386330000|2021-11-08 15:45:30|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369.5|406
1636386340000|2021-11-08 15:45:40|4369.5|4369|4370|4369|4370|4369|4369.5|4369|1127
1636386350000|2021-11-08 15:45:50|4370.5|4369.5|4369.5|4368|4371|4370|4369.5|4368|1912
1636386360000|2021-11-08 15:46:00|4369|4368.5|4369|4368|4369|4368.5|4368.5|4368|0
1636386370000|2021-11-08 15:46:10|4368.5||4369||4369||4368.5||55
1636386380000|2021-11-08 15:46:20|4368.5|4367.5|4368.5|4367.5|4368.5|4368|4368.5|4367.5|484
1636386390000|2021-11-08 15:46:30|4369|4368|4368.5|4368|4369|4368|4368.5|4368|1378
1636386400000|2021-11-08 15:46:40|||||||||216
1636386410000|2021-11-08 15:46:50|4368|4367.5|4368.5|4368|4369|4368.5|4368|4367.5|1413
1636386420000|2021-11-08 15:47:00|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|542
1636386430000|2021-11-08 15:47:10|4369.5|4369|4371.5|4371|4372|4371.5|4369.5|4369|2027
1636386440000|2021-11-08 15:47:20|4372|4370.5|4372|4371.5|4372|4371.5|4372|4370.5|2094
1636386450000|2021-11-08 15:47:30|4371.5|4371|4372|4371|4372|4371.5|4371.5|4371|1514
1636386470000|2021-11-08 15:47:50|4371.5|4371.5|4371.5|4371|4371.5|4371.5|4371.5|4371|180
1636386480000|2021-11-08 15:48:00|4372|4371.5|4373|4372|4373|4372.5|4372|4371.5|2645
1636386490000|2021-11-08 15:48:10|4372.5|4371.5|4372.5|4371.5|4372.5|4371.5|4372.5|4371.5|433
1636386500000|2021-11-08 15:48:20|4372|4371|4372|4371.5|4372|4371.5|4371.5|4371|1669
1636386510000|2021-11-08 15:48:30|4372.5|4372|4374|4373|4374|4373|4372|4372|2561
1636386530000|2021-11-08 15:48:50|||||||||2
1636386540000|2021-11-08 15:49:00|4373.5||4374||4374||4373.5||1060
1636386550000|2021-11-08 15:49:10|4373.5|4373.5|4374|4373|4374|4373.5|4373.5|4373|722
1636386560000|2021-11-08 15:49:20|4373.5|4373.5|4375.5|4374.5|4375.5|4375|4373.5|4373.5|2240
1636386570000|2021-11-08 15:49:30|4376|4375|4374.5|4373.5|4376|4375|4374|4373.5|6449
1636386580000|2021-11-08 15:49:40|4374||4374||4374||4374||264
1636386590000|2021-11-08 15:49:50|4374.5|4374|4374|4373.5|4374.5|4374|4374|4373.5|375
1636386610000|2021-11-08 15:50:10|4374.5|4374|4376|4375|4376|4375|4374.5|4374|2542
1636386620000|2021-11-08 15:50:20|4375.5|4375.5|4376|4375.5|4376.5|4375.5|4375.5|4375.5|184
1636386630000|2021-11-08 15:50:30|4376.5|4376|4377.5|4376.5|4377.5|4376.5|4376|4376|1514
1636386640000|2021-11-08 15:50:40|4377|4376|4377|4376|4377|4376|4376.5|4376|540
1636386650000|2021-11-08 15:50:50|4377.5|4376.5|4378.5|4377.5|4378.5|4377.5|4377|4376.5|2172
1636386660000|2021-11-08 15:51:00|4378|4378|4377.5|4376.5|4378.5|4378|4377|4376|10682
1636386670000|2021-11-08 15:51:10|4377|4377|4377.5|4376.5|4377.5|4377|4376.5|4376|1994
1636386680000|2021-11-08 15:51:20||4377||4376.5||4377||4376.5|0
1636386690000|2021-11-08 15:51:30|4377|4377|4378|4377.5|4378.5|4377.5|4377|4377|3787
1636386700000|2021-11-08 15:51:40|4377.5|4377|4378.5|4377.5|4378.5|4377.5|4377.5|4377|1298
1636386720000|2021-11-08 15:52:00|4378||4378||4378||4378||1251
1636386730000|2021-11-08 15:52:10|4377.5|4377|4375.5|4375|4377.5|4377|4375.5|4375|9729
1636386740000|2021-11-08 15:52:20|4376|4374.5|4375.5|4374.5|4376|4374.5|4375.5|4374.5|705
1636386750000|2021-11-08 15:52:30|4375|4375|4375.5|4375|4375.5|4375|4375|4374.5|114
1636386760000|2021-11-08 15:52:40|4375|4374.5|4375|4374.5|4375.5|4374.5|4374.5|4374|1890
1636386770000|2021-11-08 15:52:50|4375.5|4375|4376.5|4376|4377|4376.5|4375|4375|1603
1636386780000|2021-11-08 15:53:00|4376|4375.5|4375.5|4375|4376|4375.5|4375|4374.5|3050
1636386790000|2021-11-08 15:53:10|4376||4375.5||4376||4375.5||1912
1636386800000|2021-11-08 15:53:20|4375|4374.5|4375|4374.5|4375|4374.5|4375|4374.5|695
1636386820000|2021-11-08 15:53:40|4375.5|4375|4376|4375|4376.5|4375|4375.5|4375|1157
1636386830000|2021-11-08 15:53:50|4375.5|4375.5|4376|4375.5|4376|4375.5|4375.5|4375.5|1488
1636386840000|2021-11-08 15:54:00|4375.5|4375|4375.5|4375|4376|4375|4375.5|4375|1978
1636386860000|2021-11-08 15:54:20|4375|4374.5|4375|4374|4375|4374.5|4374.5|4373.5|2389
1636386870000|2021-11-08 15:54:30|4374.5||4374.5||4375||4374.5||512
1636386880000|2021-11-08 15:54:40|4374|4373.5|4374|4373|4374|4373.5|4373.5|4373|1150
1636386890000|2021-11-08 15:54:50|4374.5|4373.5|4374.5|4374|4374.5|4374|4374.5|4373.5|644
1636386900000|2021-11-08 15:55:00|4374|4373.5|4374|4373|4374.5|4373.5|4373.5|4373|1045
1636386910000|2021-11-08 15:55:10|4373.5|4372.5|4373.5|4372.5|4373.5|4373|4373.5|4372.5|448
1636386920000|2021-11-08 15:55:20|4374|4373|4374|4373.5|4374|4373.5|4374|4373|809
1636386930000|2021-11-08 15:55:30|4373.5|4373|4373.5|4373|4373.5|4373|4373|4372|1182
1636386940000|2021-11-08 15:55:40||4372.5||4372.5||4372.5||4372.5|15
1636386950000|2021-11-08 15:55:50|4373|4372|4372.5|4372|4373|4372|4372.5|4372|883
1636386970000|2021-11-08 15:56:10|4373|4372.5|4372.5|4372|4373|4372.5|4372|4371.5|1910
1636386980000|2021-11-08 15:56:20|4372|4371.5|4371.5|4371|4372.5|4371.5|4371.5|4371|959
1636386990000|2021-11-08 15:56:30|4371|4370.5|4371.5|4371|4371.5|4371|4371|4370.5|298
1636387000000|2021-11-08 15:56:40|4372|4371.5|4372.5|4372|4373|4372|4372|4371.5|2025
1636387010000|2021-11-08 15:56:50|4373|4372.5|4372.5|4372|4373|4372.5|4372.5|4372|309
1636387020000|2021-11-08 15:57:00|4372|4371.5|4371.5|4371|4372|4371.5|4371.5|4370.5|2202
1636387030000|2021-11-08 15:57:10|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371.5|438
1636387040000|2021-11-08 15:57:20|4372.5|4372|4372|4371.5|4372.5|4372|4372|4371.5|2061
1636387050000|2021-11-08 15:57:30|4372.5|4372|4373|4372|4373|4372|4372.5|4372|1189
1636387060000|2021-11-08 15:57:40|4372.5|4371.5|4372.5|4371.5|4372.5|4372|4372|4371.5|708
1636387070000|2021-11-08 15:57:50||4372||4371.5||4372||4371.5|173
1636387080000|2021-11-08 15:58:00|4372|4372|4372|4371.5|4372|4372|4372|4371.5|314
1636387090000|2021-11-08 15:58:10|4371.5|4371|4370.5|4369.5|4371.5|4371|4370|4369|3303
1636387100000|2021-11-08 15:58:20||4370||4369.5||4370||4369.5|0
1636387110000|2021-11-08 15:58:30|4371|4370|4371|4370.5|4372|4371|4371|4370|639
1636387120000|2021-11-08 15:58:40|4370.5|4370|4370.5|4370|4370.5|4370|4369.5|4369|1298
1636387130000|2021-11-08 15:58:50|4370|4369.5|4371|4370|4371|4370|4370|4369|451
1636387140000|2021-11-08 15:59:00||4370.5||4370||4370.5||4370|105
1636387150000|2021-11-08 15:59:10|4371.5|4370.5|4371.5|4371|4372|4371|4371|4370.5|1209
1636387160000|2021-11-08 15:59:20|4372||4372||4372||4372||301
1636387170000|2021-11-08 15:59:30||4371.5||4371.5||4371.5||4371.5|0
1636387180000|2021-11-08 15:59:40|4371.5|4371|4372|4371|4372|4371.5|4371.5|4371|841
1636387190000|2021-11-08 15:59:50|4371.5|4370.5|4370.5|4369.5|4371.5|4371|4370.5|4369.5|2169
1636387200000|2021-11-08 16:00:00|4371|4370|4370|4369|4371|4370.5|4369.5|4369|1970
1636387210000|2021-11-08 16:00:10|4370.5|4369.5|4370|4369.5|4370.5|4369.5|4370|4369|446
1636387220000|2021-11-08 16:00:20|4369.5|4369|4368.5|4367.5|4370|4369|4368|4367|2226
1636387230000|2021-11-08 16:00:30||4368||4368||4368||4368|100
1636387240000|2021-11-08 16:00:40|4369|4368.5|4371|4370.5|4371.5|4370.5|4369|4368.5|4085
1636387250000|2021-11-08 16:00:50|4371.5|4371|4370.5|4369.5|4372|4371|4370|4369.5|3844
1636387260000|2021-11-08 16:01:00|4370||4370||4370.5||4370||468
1636387270000|2021-11-08 16:01:10|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4368.5|1225
1636387280000|2021-11-08 16:01:20|4370||4370||4370||4370||195
1636387290000|2021-11-08 16:01:30|4370.5|4369.5|4370.5|4370|4371|4370.5|4370.5|4369.5|1021
1636387300000|2021-11-08 16:01:40|4370|4369.5|4370.5|4369.5|4370.5|4369.5|4370|4369.5|196
1636387310000|2021-11-08 16:01:50|4370|4369|4369.5|4368.5|4370.5|4369|4369.5|4368.5|2006
1636387320000|2021-11-08 16:02:00|4369||4369||4369||4369||1045
1636387330000|2021-11-08 16:02:10|4368.5|4368|4369|4368.5|4369|4368.5|4368.5|4368|289
1636387340000|2021-11-08 16:02:20|4368.5|4368|4367|4366.5|4368.5|4368|4367|4366.5|2267
1636387350000|2021-11-08 16:02:30|4367.5|4367|4367|4366.5|4368|4367|4367|4366.5|833
1636387360000|2021-11-08 16:02:40|4366.5|4366|4367|4366|4367|4366|4366.5|4366|757
1636387370000|2021-11-08 16:02:50|4367.5|4366.5|4367.5|4367|4367.5|4367|4367.5|4366|1204
1636387380000|2021-11-08 16:03:00|4368|4367.5|4367.5|4367|4368|4367.5|4367.5|4367|1943
1636387390000|2021-11-08 16:03:10|4368||4367.5||4368||4367.5||0
1636387400000|2021-11-08 16:03:20|4367|4366.5|4366.5|4366|4367|4366.5|4366.5|4366|1027
1636387410000|2021-11-08 16:03:30|4366|4365.5|4366|4365.5|4366|4366|4366|4365.5|153
1636387430000|2021-11-08 16:03:50|4366.5|4366|4366|4365.5|4367|4366.5|4366|4365.5|1804
1636387440000|2021-11-08 16:04:00|4365.5|4365|4366|4365.5|4366|4365.5|4365.5|4365|1909
1636387450000|2021-11-08 16:04:10|4366.5|4366|4366|4365|4366.5|4366|4365.5|4365|3293
1636387460000|2021-11-08 16:04:20|4365.5|4365.5|4365.5|4365|4366|4365.5|4365.5|4365|1
1636387470000|2021-11-08 16:04:30|||||||||100
1636387480000|2021-11-08 16:04:40|4365|4364.5|4365|4364.5|4365.5|4365|4364.5|4363.5|1795
1636387490000|2021-11-08 16:04:50|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4364|102
1636387500000|2021-11-08 16:05:00|4364|4363.5|4364.5|4363.5|4364.5|4364|4364|4363.5|1328
1636387510000|2021-11-08 16:05:10|4364||4364||4364.5||4364||489
1636387520000|2021-11-08 16:05:20|4364.5|4364|4363|4362|4364.5|4364|4362.5|4362|5442
1636387530000|2021-11-08 16:05:30|4362.5|4361.5|4362.5|4361.5|4362.5|4362|4362|4361.5|1688
1636387540000|2021-11-08 16:05:40|4363|4362|4363.5|4362.5|4364|4363|4363|4362|3272
1636387550000|2021-11-08 16:05:50|4363|4363|4363.5|4362.5|4363.5|4363|4363|4362.5|1906
1636387560000|2021-11-08 16:06:00|4363|4362|4362.5|4361.5|4363|4362|4362.5|4361.5|1844
1636387570000|2021-11-08 16:06:10|4362|4362|4361.5|4361|4362.5|4362|4361.5|4361|790
1636387580000|2021-11-08 16:06:20|4361|4360.5|4360.5|4360|4361|4360.5|4360.5|4360|1337
1636387590000|2021-11-08 16:06:30|4361|4360.5|4363|4362|4363|4362.5|4361|4360.5|3959
1636387600000|2021-11-08 16:06:40|4363.5|4362.5|4363.5|4363|4364|4363.5|4363.5|4362.5|4052
1636387610000|2021-11-08 16:06:50|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363.5|0
1636387620000|2021-11-08 16:07:00|4363.5|4363|4365|4364.5|4365|4364.5|4363.5|4363|1898
1636387630000|2021-11-08 16:07:10|4364.5|4364|4363.5|4363|4365|4364.5|4363.5|4363|2656
1636387640000|2021-11-08 16:07:20|4364|4363.5|4365|4364.5|4365|4364.5|4363.5|4362.5|1604
1636387650000|2021-11-08 16:07:30|4365.5||4365.5||4365.5||4365.5||322
1636387660000|2021-11-08 16:07:40|4366|4365|4366|4365|4366|4365.5|4365.5|4365|1162
1636387670000|2021-11-08 16:07:50|4366.5|4365.5|4366|4365.5|4367|4366.5|4366|4365.5|1704
1636387680000|2021-11-08 16:08:00|4365.5|4365|4364.5|4363.5|4365.5|4365|4364|4363.5|2571
1636387690000|2021-11-08 16:08:10|4364|4363|4364.5|4363.5|4364.5|4364|4364|4363|1971
1636387700000|2021-11-08 16:08:20|4365|4364|4364.5|4364|4365|4364.5|4364.5|4363.5|1897
1636387710000|2021-11-08 16:08:30|||||||||41
1636387720000|2021-11-08 16:08:40||4363.5||4363.5||4363.5||4363.5|1114
1636387730000|2021-11-08 16:08:50|4364||4364||4364||4364||100
1636387740000|2021-11-08 16:09:00|4363.5|4363|4364|4363.5|4364|4363.5|4363.5|4362.5|2397
1636387750000|2021-11-08 16:09:10|4363.5|4363|4364|4363.5|4364.5|4364|4363.5|4363|4082
1636387760000|2021-11-08 16:09:20|4364.5|4364|4365|4364|4365|4364.5|4364|4363.5|1337
1636387770000|2021-11-08 16:09:30||4364.5||4364.5||4364.5||4364.5|110
1636387780000|2021-11-08 16:09:40|4364.5|4364|4364.5|4364|4364.5|4364|4364|4363.5|2133
1636387790000|2021-11-08 16:09:50|4365||4364.5||4365||4364.5||0
1636387800000|2021-11-08 16:10:00|4365|4364.5|4366.5|4366|4367|4366|4365|4364|3566
1636387810000|2021-11-08 16:10:10|4367|4366.5|4367.5|4367|4368|4367|4366.5|4366|2211
1636387820000|2021-11-08 16:10:20|4368|4367.5|4368|4367|4368.5|4367.5|4367.5|4367|1507
1636387830000|2021-11-08 16:10:30|4368.5|4367.5|4368|4367|4368.5|4367.5|4367.5|4367|2623
1636387840000|2021-11-08 16:10:40|4367.5|4367.5|4368|4367.5|4368|4367.5|4367.5|4367|150
1636387850000|2021-11-08 16:10:50|4368.5|4368|4368|4367.5|4368.5|4368|4368|4367.5|3124
1636387860000|2021-11-08 16:11:00|4368.5|4368|4369|4368.5|4369|4368.5|4368|4367.5|1889
1636387870000|2021-11-08 16:11:10|4368.5|4368|4368.5|4368|4369|4368.5|4368.5|4368|1691
1636387880000|2021-11-08 16:11:20|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|723
1636387890000|2021-11-08 16:11:30|||||||||41
1636387900000|2021-11-08 16:11:40|4368.5|4368|4369|4368.5|4369.5|4368.5|4368.5|4368|1306
1636387910000|2021-11-08 16:11:50|4368.5|4368|4369.5|4369|4369.5|4369|4368.5|4368|2716
1636387920000|2021-11-08 16:12:00|4369|4368.5|4370|4369.5|4370|4369.5|4369|4368.5|2485
1636387930000|2021-11-08 16:12:10|4369.5|4369|4369.5|4369|4370|4369.5|4369.5|4369|1459
1636387940000|2021-11-08 16:12:20|4370|4368.5|4370|4369.5|4370|4369.5|4369.5|4368.5|2340
1636387950000|2021-11-08 16:12:30|4369.5|4369|4370|4369.5|4370|4369.5|4369.5|4369|299
1636387960000|2021-11-08 16:12:40|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4370|1076
1636387970000|2021-11-08 16:12:50|4371|4370.5|4372|4371.5|4372.5|4372|4371|4370.5|832
1636387980000|2021-11-08 16:13:00|4372.5|4371|4372|4371.5|4372.5|4371.5|4371|4370.5|4639
1636387990000|2021-11-08 16:13:10|4371.5|4371|4373|4372.5|4373|4372.5|4371|4370.5|722
1636388000000|2021-11-08 16:13:20|4373.5|4373|4373|4372.5|4374|4373.5|4373|4372.5|1799
1636388010000|2021-11-08 16:13:30|4372.5|4372|4372|4371.5|4372.5|4372|4372|4371.5|1298
1636388020000|2021-11-08 16:13:40||4371||4371||4371||4371|50
1636388030000|2021-11-08 16:13:50|4371.5|4370.5|4370|4369.5|4371.5|4370.5|4370|4369|1651
1636388040000|2021-11-08 16:14:00||4369||4369||4369.5||4369|1205
1636388050000|2021-11-08 16:14:10|4370.5|4369.5|4371|4370.5|4372|4371|4370.5|4369.5|2284
1636388060000|2021-11-08 16:14:20|4370.5|4370|4370.5|4370|4371|4370.5|4370|4369.5|4026
1636388070000|2021-11-08 16:14:30|||||||||671
1636388080000|2021-11-08 16:14:40|4370|4369.5|4370.5|4370|4370.5|4370|4370|4369.5|1049
1636388090000|2021-11-08 16:14:50|4370|4369.5|4369|4368.5|4370.5|4370|4369|4368.5|1327
1636388100000|2021-11-08 16:15:00|4368.5|4368|4368.5|4368|4369|4368.5|4368.5|4368|505
1636388110000|2021-11-08 16:15:10|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368|324
1636388120000|2021-11-08 16:15:20|4369.5|4369|4370|4369|4370|4369.5|4369.5|4369|1429
1636388130000|2021-11-08 16:15:30|4369.5|4368.5|4369|4368.5|4370|4369|4369|4368.5|631
1636388140000|2021-11-08 16:15:40|4369.5|4369|4370.5|4370|4370.5|4370|4369|4369|1633
1636388150000|2021-11-08 16:15:50|4370|4369.5|4370.5|4370|4370.5|4370|4370|4369.5|527
1636388160000|2021-11-08 16:16:00|4370|4369.5|4369|4368.5|4370|4369.5|4368.5|4368|2113
1636388170000|2021-11-08 16:16:10|4368.5|4368|4368|4367.5|4368.5|4368|4368|4367|888
1636388180000|2021-11-08 16:16:20|4367.5|4367|4369|4368.5|4369|4368.5|4367.5|4367|1535
1636388200000|2021-11-08 16:16:40|4368.5|4368|4368|4367|4368.5|4368|4367.5|4367|772
1636388210000|2021-11-08 16:16:50|4367.5|4366.5|4367.5|4367|4368|4367|4367.5|4366.5|1230
1636388220000|2021-11-08 16:17:00||4366.5||4366.5||4367||4366.5|0
1636388230000|2021-11-08 16:17:10|4367|4366|4366.5|4366|4367|4366|4366.5|4366|343
1636388240000|2021-11-08 16:17:20|4366|4365.5|4365.5|4364.5|4366.5|4365.5|4365|4364.5|752
1636388250000|2021-11-08 16:17:30|4365|4365|4365.5|4365|4365.5|4365|4365|4364.5|860
1636388260000|2021-11-08 16:17:40|4366|4365.5|4366.5|4366|4366.5|4366|4366|4365.5|1086
1636388270000|2021-11-08 16:17:50|4367|4366.5|4367.5|4367|4367.5|4367|4367|4366.5|0
1636388280000|2021-11-08 16:18:00|4368|4367.5|4366.5|4366|4368|4367.5|4366.5|4366|1640
1636388290000|2021-11-08 16:18:10|4367|4366.5|4367|4366|4367.5|4367|4366.5|4365.5|1159
1636388300000|2021-11-08 16:18:20|4367.5|4366.5|4367|4366.5|4367.5|4367|4367|4366.5|104
1636388310000|2021-11-08 16:18:30|4366.5|4366|4366.5|4366|4367.5|4367|4366.5|4366|1238
1636388320000|2021-11-08 16:18:40|4367|4365.5|4367|4366|4367|4366.5|4366|4365.5|2653
1636388330000|2021-11-08 16:18:50|4367.5|4366.5|4366|4365.5|4367.5|4367|4366|4365.5|2301
1636388340000|2021-11-08 16:19:00|4366.5|4366|4366.5|4366|4366.5|4366|4366|4365.5|228
1636388350000|2021-11-08 16:19:10|4367|4366.5|4366.5|4366|4367|4366.5|4366.5|4366|666
1636388360000|2021-11-08 16:19:20|4367|4366.5|4366|4365.5|4367|4366.5|4366|4365.5|2000
1636388370000|2021-11-08 16:19:30|4366.5|4366|4366.5|4366|4367|4366|4366.5|4365.5|900
1636388380000|2021-11-08 16:19:40|4367|4366.5|4367.5|4366.5|4367.5|4367|4367|4366.5|785
1636388390000|2021-11-08 16:19:50|4367|4367|4367.5|4367|4367.5|4367|4367|4367|0
1636388400000|2021-11-08 16:20:00|4367|4366.5|4368|4367|4368|4367|4367|4366|2075
1636388410000|2021-11-08 16:20:10|4367.5|4366.5|4367.5|4367|4368|4367.5|4367|4366.5|1265
1636388420000|2021-11-08 16:20:20|4367|4366.5|4368|4367.5|4368|4367.5|4367|4366.5|619
1636388430000|2021-11-08 16:20:30|4367.5|4367|4366.5|4366|4367.5|4367|4366.5|4366|1070
1636388440000|2021-11-08 16:20:40|4366|4365.5|4366.5|4366|4366.5|4366|4366|4365.5|501
1636388450000|2021-11-08 16:20:50|4366|4365.5|4366|4365.5|4366.5|4366|4366|4365.5|834
1636388460000|2021-11-08 16:21:00|4366.5|4366|4366.5|4366|4366.5|4366|4366|4365.5|1155
1636388470000|2021-11-08 16:21:10|4367|4365.5|4367.5|4367|4367.5|4367|4366.5|4365.5|2547
1636388480000|2021-11-08 16:21:20|4367|4366.5|4367.5|4367|4368|4367|4367|4366.5|1344
1636388490000|2021-11-08 16:21:30|4367|4366.5|4367.5|4367|4367.5|4367|4367|4366.5|305
1636388500000|2021-11-08 16:21:40|4367|4366.5|4367.5|4366.5|4367.5|4367|4366.5|4366|2272
1636388510000|2021-11-08 16:21:50|4367|4367|4367|4366.5|4367|4367|4367|4366.5|1242
1636388520000|2021-11-08 16:22:00|4366.5|4366|4367|4366.5|4367|4366.5|4365.5|4365|3362
1636388530000|2021-11-08 16:22:10|4366.5|4366|4366.5|4366|4367|4366.5|4366.5|4366|548
1636388540000|2021-11-08 16:22:20|4366|4365.5|4366|4365.5|4366.5|4365.5|4366|4365.5|687
1636388550000|2021-11-08 16:22:30|4365.5|4365|4365.5|4365|4366|4365.5|4365.5|4365|578
1636388560000|2021-11-08 16:22:40|4365|4364.5|4365.5|4365|4365.5|4365|4365|4364.5|419
1636388570000|2021-11-08 16:22:50|4365|4364.5|4365.5|4364.5|4365.5|4365|4365|4364.5|897
1636388580000|2021-11-08 16:23:00|4365|4365|4365|4364.5|4365|4365|4365|4364.5|676
1636388590000|2021-11-08 16:23:10|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|0
1636388600000|2021-11-08 16:23:20|||||||||150
1636388610000|2021-11-08 16:23:30|4366|4365.5|4365.5|4365|4366|4365.5|4365|4364.5|2081
1636388630000|2021-11-08 16:23:50|4365|4364.5|4365|4364.5|4365.5|4365|4365|4364|2156
1636388640000|2021-11-08 16:24:00|4364.5|4364|4365|4364|4365|4364|4364.5|4364|404
1636388650000|2021-11-08 16:24:10|4364.5|4364.5|4365|4364|4365.5|4365|4364.5|4364|562
1636388660000|2021-11-08 16:24:20|4364.5||4364.5||4365||4364.5||103
1636388670000|2021-11-08 16:24:30|4365|4364.5|4365|4364|4365|4364.5|4365|4364|530
1636388680000|2021-11-08 16:24:40||4364.5||4364.5||4364.5||4364.5|562
1636388690000|2021-11-08 16:24:50|4365.5||4365||4365.5||4365||580
1636388700000|2021-11-08 16:25:00|4364.5|4364|4365|4364.5|4365|4364.5|4364.5|4364|446
1636388710000|2021-11-08 16:25:10||4364||4364||4364||4364|346
1636388720000|2021-11-08 16:25:20||4364.5||4364.5||4364.5||4364.5|508
1636388730000|2021-11-08 16:25:30|4365.5|4365|4366|4365.5|4366|4365.5|4365|4364.5|1767
1636388740000|2021-11-08 16:25:40|4366.5|4366|4367|4366|4367.5|4367|4366.5|4366|5618
1636388750000|2021-11-08 16:25:50|4367.5|4366.5|4367.5|4367|4367.5|4367|4367.5|4366|496
1636388760000|2021-11-08 16:26:00|||||||||475
1636388770000|2021-11-08 16:26:10|4367|4366.5|4366|4365.5|4367|4366.5|4366|4365.5|6107
1636388780000|2021-11-08 16:26:20|4366.5|4365|4365|4364.5|4366.5|4366|4365|4364.5|4165
1636388790000|2021-11-08 16:26:30|4365.5||4365||4365.5||4365||0
1636388800000|2021-11-08 16:26:40|4365.5|4365|4365|4364.5|4365.5|4365|4365|4364.5|688
1636388810000|2021-11-08 16:26:50|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4364.5|400
1636388820000|2021-11-08 16:27:00|||||||||285
1636388830000|2021-11-08 16:27:10|4366|4365.5|4366|4365.5|4366.5|4365.5|4366|4365.5|628
1636388840000|2021-11-08 16:27:20|||||||||1152
1636388860000|2021-11-08 16:27:40|4366.5|4366|4365.5|4365|4366.5|4366|4364.5|4364|2589
1636388870000|2021-11-08 16:27:50|4365|4364.5|4365.5|4364.5|4365.5|4364.5|4365|4364.5|1160
1636388880000|2021-11-08 16:28:00|4365|4365|4365.5|4364.5|4365.5|4365|4365|4364.5|717
1636388890000|2021-11-08 16:28:10||4365||4365||4365||4364.5|734
1636388910000|2021-11-08 16:28:30|4366||4365.5||4366||4365.5||1090
1636388920000|2021-11-08 16:28:40|4365|4364.5|4365.5|4364.5|4365.5|4365|4365|4364|1652
1636388930000|2021-11-08 16:28:50|4365|4365|4364.5|4364|4365|4365|4364|4363.5|1532
1636388940000|2021-11-08 16:29:00|4365|4363.5|4364|4363.5|4365|4364|4363|4362.5|2984
1636388950000|2021-11-08 16:29:10|4363.5|4363|4364|4363.5|4364|4363.5|4363.5|4363|2419
1636388960000|2021-11-08 16:29:20|4363.5|4363|4363.5|4363|4364|4363.5|4363.5|4363|1809
1636388970000|2021-11-08 16:29:30|4363|4362.5|4362.5|4361.5|4363|4363|4362|4361|5500
1636388980000|2021-11-08 16:29:40|4363|4362|4364|4363|4365|4364|4363|4362|1981
1636388990000|2021-11-08 16:29:50|4366|4362.5|4364|4363|4366|4364.5|4364|4362.5|2680
1636444820000|2021-11-09 08:00:20|4337.5|4336|4335.5|4332.5|4337.5|4336|4330.5|4327.5|72233
1636444830000|2021-11-09 08:00:30|4335|4332|4340|4338.5|4340|4338.5|4333.5|4330|8016
1636444840000|2021-11-09 08:00:40|4340.5|4337.5|4339.5|4336.5|4341|4337.5|4337.5|4334.5|2331
1636444850000|2021-11-09 08:00:50|4340|4337|4339.5|4337|4340|4338|4339.5|4337|50
1636444860000|2021-11-09 08:01:00|4339|4336.5|4342|4340|4343|4341|4337.5|4336|3521
1636444870000|2021-11-09 08:01:10|4341.5|4339.5|4340.5|4339|4341.5|4339.5|4337|4335|2914
1636444880000|2021-11-09 08:01:20|4341|4339.5|4336|4335|4341.5|4340|4336|4335|1350
1636444890000|2021-11-09 08:01:30|4336.5|4334.5|4339.5|4337.5|4340|4338|4336.5|4334.5|948
1636444900000|2021-11-09 08:01:40|4340|4338|4340|4338.5|4340|4339.5|4339.5|4338|80
1636444910000|2021-11-09 08:01:50|4341|4339|4341|4340|4344|4343|4341|4339|4516
1636444920000|2021-11-09 08:02:00|4341.5|4340.5|4341|4340|4343|4341.5|4341|4340|273
1636444930000|2021-11-09 08:02:10|4340.5|4340.5|4341|4339.5|4341|4340.5|4339.5|4337.5|985
1636444940000|2021-11-09 08:02:20|4340.5|4339|4341.5|4340.5|4343|4341|4340.5|4339|1358
1636444950000|2021-11-09 08:02:30|4342|4341|4342|4341|4342|4341|4341.5|4340.5|229
1636444960000|2021-11-09 08:02:40|4343|4341.5|4343|4341|4343|4341.5|4343|4341|220
1636444970000|2021-11-09 08:02:50|4342.5|4341.5|4343|4341.5|4343|4341.5|4342.5|4341|375
1636444980000|2021-11-09 08:03:00|4343.5|4342|4344.5|4343|4344.5|4343.5|4342.5|4342|3603
1636444990000|2021-11-09 08:03:10|4345|4343.5|4346.5|4345|4348|4346|4345|4343.5|1764
1636445000000|2021-11-09 08:03:20|4347|4345.5|4346.5|4345|4347|4346|4346.5|4345|258
1636445010000|2021-11-09 08:03:30|4347|4345.5|4347.5|4346|4347.5|4346|4345.5|4343.5|2323
1636445020000|2021-11-09 08:03:40|4347|4345.5|4347|4346|4347.5|4346.5|4347|4345.5|170
1636445030000|2021-11-09 08:03:50|4347.5|4345.5|4345.5|4344.5|4347.5|4345.5|4345|4344|1372
1636445040000|2021-11-09 08:04:00|4346|4345|4346|4345.5|4347|4345.5|4345|4343.5|3055
1636445050000|2021-11-09 08:04:10|4346.5|4346|4347.5|4346|4347.5|4347|4346.5|4345.5|630
1636445060000|2021-11-09 08:04:20|4347|4345.5|4347.5|4347|4348|4347|4345.5|4344.5|2772
1636445070000|2021-11-09 08:04:30|4348|4347.5|4350|4349|4350|4349|4347.5|4347|1816
1636445080000|2021-11-09 08:04:40|4350.5|4350|4351|4349.5|4351.5|4350|4350.5|4349|1767
1636445090000|2021-11-09 08:04:50|4350.5|4350|4354|4352|4354.5|4352|4350.5|4350|704
1636445100000|2021-11-09 08:05:00|4353.5|4351.5|4350|4349|4354|4351.5|4349.5|4348|4548
1636445110000|2021-11-09 08:05:10|4350.5|4349.5|4349|4347.5|4351|4349.5|4348.5|4347|1054
1636445120000|2021-11-09 08:05:20|4348.5|4347|4349|4347.5|4350|4348|4348|4347|269
1636445130000|2021-11-09 08:05:30|4349.5|4348|4347.5|4347|4350|4348|4347.5|4347|136
1636445140000|2021-11-09 08:05:40|4347|4346|4346|4344|4347|4346|4345|4343.5|1352
1636445150000|2021-11-09 08:05:50|4346.5|4344.5|4347|4345|4347|4345|4346|4344|1100
1636445160000|2021-11-09 08:06:00|4346.5|4344.5|4345|4344|4347|4345|4345|4343|1233
1636445170000|2021-11-09 08:06:10|4344.5|4344.5|4345|4344|4345|4344.5|4343.5|4342.5|736
1636445180000|2021-11-09 08:06:20|4345.5|4345|4348|4346|4348.5|4346.5|4345.5|4345|1034
1636445190000|2021-11-09 08:06:30|4347.5|4345.5|4345|4344|4347.5|4345.5|4345|4343|1628
1636445200000|2021-11-09 08:06:40|4344.5|4343.5|4345|4343.5|4345.5|4344|4344|4343|97
1636445210000|2021-11-09 08:06:50|4344.5|4343|4344|4342.5|4345|4343.5|4343|4341.5|355
1636445220000|2021-11-09 08:07:00|4343.5|4343|4341.5|4340|4343.5|4343|4341|4340|1793
1636445230000|2021-11-09 08:07:10|4341|4340.5|4341|4339.5|4341|4340.5|4340|4338|696
1636445240000|2021-11-09 08:07:20|4340.5|4339|4339|4337.5|4340.5|4339|4338|4337.5|790
1636445250000|2021-11-09 08:07:30||4338||4337.5||4338||4337.5|43
1636445260000|2021-11-09 08:07:40|4338.5|4337|4341|4339.5|4342.5|4341|4338|4337|1462
1636445270000|2021-11-09 08:07:50|4340.5|4340|4338.5|4337|4340.5|4340|4338|4337|2034
1636445280000|2021-11-09 08:08:00|4338|4337.5|4339|4338|4340|4338.5|4338|4337|1372
1636445290000|2021-11-09 08:08:10|4339.5|4338.5|4338|4336.5|4340|4338.5|4337.5|4336|985
1636445300000|2021-11-09 08:08:20|4337.5|4336|4337.5|4336|4338|4336.5|4337|4336|0
1636445310000|2021-11-09 08:08:30|4338|4336.5|4338.5|4336.5|4339|4337.5|4337.5|4336|541
1636445320000|2021-11-09 08:08:40|4338|4337|4337.5|4336.5|4338|4337|4337.5|4336.5|15
1636445330000|2021-11-09 08:08:50|4336.5|4336|4337.5|4336.5|4338.5|4337|4336.5|4335.5|793
1636445340000|2021-11-09 08:09:00|4338|4337|4338|4336.5|4338.5|4337.5|4337|4336.5|1405
1636445350000|2021-11-09 08:09:10|4337.5|4337|4338|4336.5|4338.5|4337|4337.5|4336.5|863
1636445360000|2021-11-09 08:09:20|4338.5|4337|4338.5|4337.5|4340.5|4339.5|4338|4336.5|3791
1636445370000|2021-11-09 08:09:30|4339|4338|4338.5|4337.5|4339|4338|4337.5|4336|1629
1636445380000|2021-11-09 08:09:40|4339|4338|4338|4337|4340|4339|4338|4337|1863
1636445390000|2021-11-09 08:09:50|4337.5|4337.5|4339|4337.5|4342|4340.5|4337.5|4337|2988
1636445400000|2021-11-09 08:10:00|4340|4338|4341|4340|4342|4340.5|4339.5|4338|324
1636445410000|2021-11-09 08:10:10|4340.5|4339.5|4341|4339|4341|4340|4340|4338.5|629
1636445420000|2021-11-09 08:10:20|4340.5|4339.5|4341|4340|4342|4340|4340|4339|1000
1636445430000|2021-11-09 08:10:30|4341.5|4340.5|4341|4340|4342|4341|4340.5|4339.5|0
1636445440000|2021-11-09 08:10:40|4340.5|4339.5|4341|4340|4341|4340|4340|4338.5|665
1636445450000|2021-11-09 08:10:50|4341.5|4340.5|4345|4344|4345.5|4344|4341.5|4340.5|1047
1636445460000|2021-11-09 08:11:00|4344.5|4343.5|4346|4345|4347|4345.5|4343.5|4343|2801
1636445470000|2021-11-09 08:11:10|4345.5|4344.5|4346.5|4345.5|4346.5|4345.5|4345.5|4344.5|0
1636445480000|2021-11-09 08:11:20|4346|4345|4348|4347|4348.5|4347|4345.5|4345|1449
1636445490000|2021-11-09 08:11:30|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|150
1636445500000|2021-11-09 08:11:40|4348|4347|4349|4347.5|4349.5|4348|4348|4347|167
1636445510000|2021-11-09 08:11:50|4349.5|4348|4351.5|4350|4351.5|4350|4349.5|4348|380
1636445520000|2021-11-09 08:12:00|4351|4349.5|4351|4349.5|4351|4350|4350|4349.5|0
1636445530000|2021-11-09 08:12:10|4351.5|4350|4351|4349.5|4351.5|4350|4350.5|4349.5|0
1636445540000|2021-11-09 08:12:20|4351.5|4350|4349|4348|4351.5|4350|4348.5|4347.5|5284
1636445550000|2021-11-09 08:12:30|4349.5|4348.5|4350.5|4349.5|4354|4353|4349.5|4348.5|5511
1636445560000|2021-11-09 08:12:40|4351|4350|4352.5|4351.5|4353|4351.5|4351|4350|704
1636445570000|2021-11-09 08:12:50|4353|4352|4351|4350.5|4353.5|4352|4351|4350.5|1007
1636445580000|2021-11-09 08:13:00|4350.5|4350|4348.5|4347.5|4350.5|4350|4348.5|4347.5|1812
1636445590000|2021-11-09 08:13:10|4349|4348|4349.5|4348.5|4350|4349|4349|4348|580
1636445600000|2021-11-09 08:13:20|4349|4348|4348|4347|4349|4348|4348|4347|587
1636445610000|2021-11-09 08:13:30|||||||||25
1636445620000|2021-11-09 08:13:40|4347.5|4346.5|4347.5|4346|4347.5|4347|4347|4346|196
1636445630000|2021-11-09 08:13:50||4346.5||4346.5||4346.5||4346.5|1
1636445640000|2021-11-09 08:14:00|4347|4346|4347|4345.5|4347.5|4346|4346|4345|2247
1636445650000|2021-11-09 08:14:10|4347.5|4346|4346.5|4345.5|4347.5|4347|4346|4344.5|899
1636445660000|2021-11-09 08:14:20||4346||4345.5||4346||4345.5|859
1636445670000|2021-11-09 08:14:30|4346|4345|4347|4345.5|4347|4346|4345.5|4344.5|695
1636445680000|2021-11-09 08:14:40|4346.5|4345|4345.5|4344.5|4346.5|4345|4345|4344|365
1636445690000|2021-11-09 08:14:50|4346|4345.5|4348.5|4347.5|4349|4347.5|4345.5|4345.5|878
1636445700000|2021-11-09 08:15:00|4348|4347|4351.5|4350.5|4353|4351|4348|4347|566
1636445710000|2021-11-09 08:15:10|4352|4351|4352.5|4351|4352.5|4351|4351.5|4350.5|956
1636445720000|2021-11-09 08:15:20|4353|4351.5|4355|4354|4355|4354|4353|4351.5|477
1636445730000|2021-11-09 08:15:30|4354.5|4354.5|4354|4353|4356|4355.5|4354|4353|7265
1636445740000|2021-11-09 08:15:40|4353.5|4352.5|4355|4354.5|4355.5|4354.5|4352.5|4351.5|1660
1636445750000|2021-11-09 08:15:50|4354.5|4354|4353.5|4352.5|4354.5|4354|4353|4352|2239
1636445760000|2021-11-09 08:16:00|4354|4353|4352|4351|4354|4353|4352|4351|1864
1636445770000|2021-11-09 08:16:10|4351.5|4351.5|4354|4353.5|4355.5|4354.5|4351.5|4351.5|1041
1636445780000|2021-11-09 08:16:20|4354.5|4354|4353.5|4352.5|4355|4354|4353.5|4352.5|440
1636445790000|2021-11-09 08:16:30|4354|4353|4355|4354|4355.5|4354.5|4354|4353|392
1636445800000|2021-11-09 08:16:40|4354.5|4354.5|4354.5|4353.5|4356.5|4355|4354|4353|940
1636445810000|2021-11-09 08:16:50|4354|4353|4354|4353|4354|4353.5|4354|4353|309
1636445820000|2021-11-09 08:17:00|4354.5|4354|4356|4355|4356|4355|4354.5|4354|881
1636445830000|2021-11-09 08:17:10|4355.5|4355.5|4355|4354.5|4355.5|4355.5|4355|4354.5|1356
1636445840000|2021-11-09 08:17:20|4354.5|4354|4353.5|4352.5|4354.5|4354|4353.5|4352.5|1288
1636445850000|2021-11-09 08:17:30|4354|4353|4355|4353.5|4356.5|4355|4354|4353|3569
1636445860000|2021-11-09 08:17:40|4354.5|4353|4355|4354|4355|4354.5|4354|4353|1190
1636445870000|2021-11-09 08:17:50|4354.5|4354.5|4353|4352.5|4354.5|4354.5|4353|4352.5|2397
1636445880000|2021-11-09 08:18:00|4353.5|4352|4353.5|4352.5|4353.5|4352.5|4352.5|4352|933
1636445890000|2021-11-09 08:18:10|4354|4353|4355.5|4354.5|4357.5|4357|4353.5|4353|4828
1636445900000|2021-11-09 08:18:20|4355|4354|4354.5|4353.5|4355|4354|4354.5|4353|2220
1636445910000|2021-11-09 08:18:30|4355|4354|4354.5|4353.5|4355.5|4355|4354|4353.5|2956
1636445920000|2021-11-09 08:18:40|4354|4353|4354|4353|4354|4353.5|4354|4353|871
1636445930000|2021-11-09 08:18:50|4354.5|4353.5|4354.5|4353.5|4355|4354|4354.5|4353.5|163
1636445940000|2021-11-09 08:19:00|4355|4354|4356|4355|4357.5|4356|4355|4354|3455
1636445950000|2021-11-09 08:19:10|4356.5|4355.5|4352.5|4351.5|4357|4356.5|4351.5|4350.5|9189
1636445960000|2021-11-09 08:19:20|4352|4351|4352|4351.5|4353|4352|4352|4351|149
1636445970000|2021-11-09 08:19:30|4351.5|4351|4351.5|4350.5|4351.5|4351|4351.5|4350.5|2776
1636445980000|2021-11-09 08:19:40|4351|4351|4352|4351|4353|4352.5|4351|4351|3471
1636445990000|2021-11-09 08:19:50|4351.5|4351.5|4352.5|4351.5|4352.5|4351.5|4351.5|4351|797
1636446000000|2021-11-09 08:20:00|4352|4351|4351.5|4350.5|4352|4351.5|4351|4349.5|2057
1636446010000|2021-11-09 08:20:10|4352|4350|4350|4349.5|4352|4350.5|4350|4349.5|571
1636446020000|2021-11-09 08:20:20|4349.5|4349|4349|4348.5|4349.5|4349|4348.5|4347|945
1636446030000|2021-11-09 08:20:30|4348.5|4348|4349|4348|4349|4348.5|4348.5|4348|1593
1636446040000|2021-11-09 08:20:40|4349.5|4348.5|4349|4348|4350|4349.5|4348.5|4348|3035
1636446050000|2021-11-09 08:20:50|4348.5|4347|4349|4347.5|4349.5|4349|4348|4347|1758
1636446060000|2021-11-09 08:21:00|4348.5||4348||4348.5||4348||0
1636446070000|2021-11-09 08:21:10|4347.5|4347|4351|4349.5|4351.5|4349.5|4347|4346|3558
1636446080000|2021-11-09 08:21:20|4351.5|4350|4352|4350.5|4352|4350.5|4351.5|4350|138
1636446090000|2021-11-09 08:21:30|4352.5|4351|4352.5|4351|4352.5|4351.5|4351|4350.5|1197
1636446100000|2021-11-09 08:21:40|4352||4352||4352||4352||0
1636446110000|2021-11-09 08:21:50|4352.5|4351.5|4355.5|4355|4355.5|4355|4352.5|4351.5|332
1636446120000|2021-11-09 08:22:00|4356|4354.5|4354.5|4353.5|4356.5|4355.5|4354|4353|917
1636446130000|2021-11-09 08:22:10|4355|4354|4354|4353.5|4355.5|4354.5|4354|4353|488
1636446140000|2021-11-09 08:22:20|4354.5|4353|4354.5|4353.5|4354.5|4354|4354.5|4353|499
1636446150000|2021-11-09 08:22:30|4354|4353|4352|4351|4355.5|4355|4352|4351|7421
1636446160000|2021-11-09 08:22:40|4351.5|4350.5|4352|4350.5|4352|4351|4351|4350.5|727
1636446170000|2021-11-09 08:22:50|4352.5|4351|4352|4350.5|4352.5|4351.5|4351.5|4350.5|540
1636446180000|2021-11-09 08:23:00|4351|4350|4351|4350.5|4351|4350.5|4350.5|4349.5|905
1636446190000|2021-11-09 08:23:10||4350||4350||4350||4350|0
1636446200000|2021-11-09 08:23:20|4350.5|4350.5|4352.5|4351|4352.5|4351.5|4350.5|4350.5|1367
1636446210000|2021-11-09 08:23:30|4353|4351.5|4353|4352|4355|4354|4353|4351.5|1141
1636446220000|2021-11-09 08:23:40|4352.5|4351.5|4352.5|4352|4352.5|4352.5|4352.5|4351.5|0
1636446230000|2021-11-09 08:23:50|4352|4351.5|4350.5|4350|4352|4351.5|4350.5|4350|4046
1636446240000|2021-11-09 08:24:00|4351|4350.5|4351.5|4350|4351.5|4350.5|4351|4350|550
1636446250000|2021-11-09 08:24:10|4352|4350.5|4353|4351.5|4353|4351.5|4351.5|4350.5|1273
1636446260000|2021-11-09 08:24:20||4352||4352||4352||4351.5|11
1636446270000|2021-11-09 08:24:30|4352.5|4351.5|4353.5|4353|4354|4353.5|4352|4350.5|2238
1636446280000|2021-11-09 08:24:40|4354|4352.5|4354.5|4353|4355|4353.5|4353|4352|695
1636446290000|2021-11-09 08:24:50|4354||4353.5||4354||4353.5||0
1636446300000|2021-11-09 08:25:00|4353|4352.5|4353|4352|4353|4352.5|4352.5|4351|954
1636446310000|2021-11-09 08:25:10|4352.5|4352.5|4352.5|4351.5|4352.5|4352.5|4352.5|4351.5|998
1636446320000|2021-11-09 08:25:20|||||||||62
1636446330000|2021-11-09 08:25:30|4353|4352|4353.5|4352|4355|4353.5|4353|4352|1802
1636446340000|2021-11-09 08:25:40|4353|4352.5|4351.5|4350.5|4353|4352.5|4351|4350|1033
1636446350000|2021-11-09 08:25:50|4350.5|4350|4350.5|4349.5|4350.5|4350|4350|4349.5|1030
1636446360000|2021-11-09 08:26:00|4350|4350|4347.5|4346.5|4350|4350|4347|4346|2263
1636446370000|2021-11-09 08:26:10|4347|4346|4348|4346.5|4348|4346.5|4347|4346|285
1636446380000|2021-11-09 08:26:20|4347.5|4347|4348.5|4348|4350|4348.5|4347.5|4347|969
1636446390000|2021-11-09 08:26:30|4349|4348.5|4350|4348.5|4350|4348.5|4349|4348|169
1636446400000|2021-11-09 08:26:40|4350.5|4349|4350|4349.5|4350.5|4349.5|4350|4349|67
1636446410000|2021-11-09 08:26:50|4350.5|4349|4349.5|4349|4350.5|4349.5|4349.5|4349|271
1636446420000|2021-11-09 08:27:00|4349|4348.5|4349|4348|4349.5|4348.5|4348.5|4348|737
1636446430000|2021-11-09 08:27:10|4349.5|4349|4349|4348|4350.5|4350|4349|4348|2357
1636446440000|2021-11-09 08:27:20|4348.5|4347.5|4347.5|4346|4348.5|4347.5|4347.5|4346|991
1636446450000|2021-11-09 08:27:30|4348|4347|4349.5|4349|4349.5|4349|4348|4347|1183
1636446460000|2021-11-09 08:27:40|4350|4348.5|4349.5|4348.5|4350.5|4348.5|4349|4348.5|875
1636446470000|2021-11-09 08:27:50|4350|4349|4348|4347.5|4350|4349|4348|4347.5|2671
1636446480000|2021-11-09 08:28:00|4348.5|4347|4348.5|4347.5|4349|4347.5|4348|4346.5|682
1636446490000|2021-11-09 08:28:10|4349|4348|4347.5|4347|4349.5|4348.5|4347.5|4346.5|2377
1636446500000|2021-11-09 08:28:20|4347|4346.5|4346.5|4346|4347.5|4346.5|4345.5|4344.5|2401
1636446510000|2021-11-09 08:28:30|4346|4345.5|4346|4345|4346|4345.5|4345.5|4345|526
1636446520000|2021-11-09 08:28:40|4345.5|4344.5|4346|4345|4346|4345.5|4344.5|4343|5570
1636446530000|2021-11-09 08:28:50|4345.5|4344.5|4345|4344.5|4345.5|4344.5|4344.5|4344|1326
1636446540000|2021-11-09 08:29:00|4344.5|4344|4344.5|4343|4344.5|4344|4344.5|4342.5|999
1636446550000|2021-11-09 08:29:10|4344|4343.5|4344.5|4343|4344.5|4343.5|4343.5|4343|0
1636446560000|2021-11-09 08:29:20|4344|4342.5|4344|4343|4344|4343.5|4343.5|4342.5|1877
1636446570000|2021-11-09 08:29:30|4343.5|4342.5|4344|4343.5|4345.5|4344.5|4343|4342|4242
1636446580000|2021-11-09 08:29:40|4343.5|4343|4344|4342.5|4344|4343|4343|4342.5|1710
1636446590000|2021-11-09 08:29:50|4344.5|4343|4345.5|4344|4345.5|4344|4344.5|4343|219
1636446600000|2021-11-09 08:30:00|4346|4344.5|4347|4346.5|4347.5|4346.5|4346|4344.5|245
1636446610000|2021-11-09 08:30:10|4347.5|4346|4347|4346|4347.5|4347|4346|4345.5|546
1636446620000|2021-11-09 08:30:20|4347.5|4346.5|4348|4347|4348.5|4347.5|4347.5|4346.5|920
1636446630000|2021-11-09 08:30:30|4347.5|4346.5|4348.5|4348|4349.5|4348|4347.5|4346.5|632
1636446640000|2021-11-09 08:30:40|4348|4347.5|4348.5|4347.5|4348.5|4347.5|4348|4347.5|55
1636446650000|2021-11-09 08:30:50||4348||4348||4348||4348|0
1636446660000|2021-11-09 08:31:00|4349|4348.5|4350|4349|4350|4349|4349|4348.5|69
1636446670000|2021-11-09 08:31:10|4349.5|4348.5|4349|4348|4349.5|4348.5|4348.5|4348|591
1636446680000|2021-11-09 08:31:20|4348.5||4348.5||4348.5||4348.5||0
1636446690000|2021-11-09 08:31:30|4349|4348.5|4350.5|4349.5|4351|4350|4349|4348.5|851
1636446700000|2021-11-09 08:31:40|4350||4350.5||4350.5||4350||0
1636446720000|2021-11-09 08:32:00|4351|4350|4352|4350.5|4352|4351|4351|4350|627
1636446730000|2021-11-09 08:32:10|4351.5|4351|4352|4351|4352|4351|4351|4350.5|270
1636446740000|2021-11-09 08:32:20|4351.5|4350.5|4353|4352|4354|4352.5|4351.5|4350.5|1127
1636446750000|2021-11-09 08:32:30|4353.5|4352.5|4355.5|4354|4355.5|4354|4353.5|4352.5|4905
1636446760000|2021-11-09 08:32:40|4355|4354.5|4357|4356|4357|4356|4355|4354.5|298
1636446770000|2021-11-09 08:32:50|4356.5|4355.5|4355.5|4354.5|4356.5|4355.5|4354|4353.5|3264
1636446780000|2021-11-09 08:33:00|4355|4354|4354.5|4354|4355.5|4354|4354.5|4354|991
1636446790000|2021-11-09 08:33:10|4355|4354.5|4353.5|4352.5|4355|4354.5|4353.5|4352.5|800
1636446800000|2021-11-09 08:33:20|4353||4353||4353||4353||0
1636446810000|2021-11-09 08:33:30|4353.5|4353|4356.5|4356|4357.5|4356.5|4353.5|4353|7168
1636446820000|2021-11-09 08:33:40|4357|4356.5|4356.5|4356|4357.5|4357|4356.5|4356|567
1636446830000|2021-11-09 08:33:50|4357|4356.5|4358.5|4357|4359|4357.5|4357|4356.5|384
1636446840000|2021-11-09 08:34:00|4358|4357.5|4359|4358|4359.5|4358.5|4357.5|4357|579
1636446850000|2021-11-09 08:34:10|4358.5|4357.5|4358.5|4357|4358.5|4357.5|4358|4357|2041
1636446860000|2021-11-09 08:34:20|4359|4357.5|4359|4358|4359.5|4358.5|4358.5|4357.5|318
1636446870000|2021-11-09 08:34:30|4358.5|4357.5|4358.5|4357.5|4358.5|4358|4358.5|4357.5|433
1636446880000|2021-11-09 08:34:40||4357||4357||4357.5||4357|264
1636446890000|2021-11-09 08:34:50|4358|4357.5|4358.5|4357.5|4358.5|4357.5|4357.5|4357|4041
1636446900000|2021-11-09 08:35:00|4358|4357|4357.5|4357|4358|4357|4356.5|4355|3414
1636446910000|2021-11-09 08:35:10|4357|4356.5|4357|4356|4357.5|4356.5|4356.5|4355.5|422
1636446920000|2021-11-09 08:35:20|4357.5|4356.5|4355.5|4354.5|4358|4356.5|4354.5|4354|1876
1636446930000|2021-11-09 08:35:30|4356|4355|4357|4356|4358.5|4357|4355.5|4355|4902
1636446940000|2021-11-09 08:35:40|4357.5|4356.5|4358|4357|4358.5|4357.5|4357.5|4356.5|2414
1636446960000|2021-11-09 08:36:00||4357.5||4357||4357.5||4357|629
1636446970000|2021-11-09 08:36:10|4357|4356.5|4355.5|4355|4357|4356.5|4355.5|4355|2538
1636446980000|2021-11-09 08:36:20|4356|4355.5|4356.5|4356|4357|4356|4356|4355.5|297
1636446990000|2021-11-09 08:36:30|4357||4357||4357.5||4357||55
1636447000000|2021-11-09 08:36:40|4356.5|4355.5|4356|4355|4356.5|4355.5|4356|4355|1005
1636447010000|2021-11-09 08:36:50|4355.5||4356||4356||4355.5||400
1636447020000|2021-11-09 08:37:00|4356.5|4355.5|4355|4354.5|4356.5|4356|4355|4354.5|2923
1636447030000|2021-11-09 08:37:10|4354.5|4354|4354.5|4353.5|4354.5|4354|4354.5|4353.5|665
1636447040000|2021-11-09 08:37:20|4354|4353|4356.5|4355.5|4356.5|4355.5|4353.5|4353|1416
1636447050000|2021-11-09 08:37:30|4356|4355|4355.5|4355|4357|4356|4355.5|4355|121
1636447060000|2021-11-09 08:37:40|4356||4355.5||4356||4355.5||328
1636447070000|2021-11-09 08:37:50|4356|4354.5|4355.5|4355|4356|4355|4355.5|4354.5|646
1636447080000|2021-11-09 08:38:00|4356|4355.5|4356|4355.5|4356.5|4355.5|4356|4355|484
1636447100000|2021-11-09 08:38:20|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|417
1636447110000|2021-11-09 08:38:30|4356|4355.5|4356.5|4355.5|4356.5|4355.5|4356|4355.5|311
1636447120000|2021-11-09 08:38:40|4357|4356|4357.5|4356.5|4357.5|4356.5|4357|4356|656
1636447140000|2021-11-09 08:39:00|4357|4357|4357|4356|4357|4357|4357|4356|1057
1636447150000|2021-11-09 08:39:10|4356.5|4355.5|4357|4356|4357|4356|4356|4355.5|631
1636447160000|2021-11-09 08:39:20|4356.5|4355.5|4356.5|4355.5|4356.5|4356|4356|4355.5|771
1636447170000|2021-11-09 08:39:30|4357|4356|4358|4356.5|4358|4357.5|4357|4356|2029
1636447180000|2021-11-09 08:39:40|4357.5|4357|4358|4357|4358.5|4357.5|4357.5|4357|25
1636447190000|2021-11-09 08:39:50|4357.5|4356.5|4356.5|4356|4357.5|4356.5|4356.5|4356|173
1636447200000|2021-11-09 08:40:00|4357|4356.5|4357|4356.5|4357|4356.5|4357|4356.5|47
1636447210000|2021-11-09 08:40:10|4357.5|4356|4357.5|4356.5|4358|4357|4357.5|4356|39
1636447220000|2021-11-09 08:40:20|4358|4357|4358|4357|4358|4357|4358|4357|424
1636447230000|2021-11-09 08:40:30|4357.5|4357.5|4358.5|4357.5|4359|4357.5|4357.5|4357.5|114
1636447240000|2021-11-09 08:40:40|4359|4358|4358.5|4358|4359.5|4358.5|4358.5|4358|388
1636447250000|2021-11-09 08:40:50|4359|4358.5|4358.5|4357.5|4359.5|4359|4358.5|4357|1294
1636447270000|2021-11-09 08:41:10|4358|4358|4358|4357|4358|4358|4357.5|4357|300
1636447280000|2021-11-09 08:41:20|4357.5||4357.5||4357.5||4357.5||433
1636447290000|2021-11-09 08:41:30|4358|4357.5|4359|4357.5|4359|4358|4358|4357.5|458
1636447300000|2021-11-09 08:41:40|4358.5|4358|4358.5|4357.5|4358.5|4358|4358.5|4357.5|0
1636447310000|2021-11-09 08:41:50|4358|4357|4358.5|4357.5|4358.5|4357.5|4357.5|4357|235
1636447320000|2021-11-09 08:42:00|4358||4358||4358||4358||0
1636447330000|2021-11-09 08:42:10|4358.5|4358|4359|4358|4359|4358|4358.5|4358|323
1636447340000|2021-11-09 08:42:20|4359.5|4358.5|4360|4359.5|4360|4359.5|4359.5|4358.5|137
1636447350000|2021-11-09 08:42:30|4359.5|4359|4359.5|4358.5|4360|4359.5|4359|4358|580
1636447360000|2021-11-09 08:42:40|4360|4359|4360|4359|4360|4359|4360|4359|20
1636447370000|2021-11-09 08:42:50|4359.5|4358.5|4359|4358|4359.5|4358.5|4358|4357.5|1171
1636447380000|2021-11-09 08:43:00|4358.5|4357.5|4358.5|4357.5|4358.5|4358|4358.5|4357.5|65
1636447390000|2021-11-09 08:43:10||4358||4357.5||4358||4357.5|0
1636447400000|2021-11-09 08:43:20|4358|4357|4357.5|4357|4358|4357|4357.5|4357|442
1636447410000|2021-11-09 08:43:30|4357|4356.5|4356|4355|4357|4356.5|4356|4355|520
1636447420000|2021-11-09 08:43:40|4356.5|4355.5|4357|4356|4357|4356|4356.5|4355.5|2334
1636447430000|2021-11-09 08:43:50||4356.5||4356||4356.5||4356|149
1636447440000|2021-11-09 08:44:00|4357.5|4356.5|4357|4356.5|4358|4357.5|4357|4356|373
1636447450000|2021-11-09 08:44:10|4357.5|4356|4356|4355|4357.5|4356.5|4355.5|4354.5|1372
1636447460000|2021-11-09 08:44:20||4355.5||4355.5||4355.5||4355.5|0
1636447470000|2021-11-09 08:44:30|4355.5|4355|4356|4355|4356|4355.5|4355.5|4354.5|1289
1636447480000|2021-11-09 08:44:40|4355.5|4354.5|4355|4354.5|4355.5|4354.5|4355|4354.5|268
1636447490000|2021-11-09 08:44:50|4355.5|4354|4354.5|4353.5|4356|4354|4354.5|4353.5|633
1636447500000|2021-11-09 08:45:00|4354|4353|4354|4353.5|4354|4353.5|4354|4353|0
1636447510000|2021-11-09 08:45:10|4353.5|4353|4354.5|4354|4354.5|4354|4353|4352|1866
1636447520000|2021-11-09 08:45:20|4355|4354.5|4355.5|4354.5|4356|4355.5|4355|4354|1109
1636447530000|2021-11-09 08:45:30|4355|4354|4354.5|4353.5|4355|4354|4354|4353.5|1233
1636447540000|2021-11-09 08:45:40||4354||4354||4354||4353.5|0
1636447550000|2021-11-09 08:45:50|4355|4354.5|4357|4356|4357|4356|4355|4354.5|848
1636447560000|2021-11-09 08:46:00|4356.5|4355.5|4358.5|4357.5|4359|4357.5|4356|4355.5|1243
1636447570000|2021-11-09 08:46:10|4358|4357|4358.5|4358|4358.5|4358|4357.5|4357|824
1636447580000|2021-11-09 08:46:20|4358|4357.5|4358.5|4357.5|4359|4358|4358|4357.5|423
1636447590000|2021-11-09 08:46:30|4359|4358|4359|4358|4359.5|4358.5|4358.5|4357.5|463
1636447600000|2021-11-09 08:46:40|4359.5|4358.5|4360|4359|4360|4359.5|4359.5|4358.5|296
1636447610000|2021-11-09 08:46:50|4360.5|4359.5|4360.5|4360|4360.5|4360|4360.5|4359.5|799
1636447620000|2021-11-09 08:47:00||4359.5||4359.5||4359.5||4359.5|847
1636447630000|2021-11-09 08:47:10|4361|4360|4362|4361.5|4362.5|4361.5|4361|4359.5|2050
1636447640000|2021-11-09 08:47:20|4361.5|4361|4362.5|4361.5|4362.5|4361.5|4361|4360.5|1522
1636447650000|2021-11-09 08:47:30|4363|4362|4364.5|4363.5|4365|4363.5|4362.5|4362|282
1636447670000|2021-11-09 08:47:50|4364|4364|4364.5|4364|4365|4364.5|4364|4364|505
1636447680000|2021-11-09 08:48:00|4364|4363.5|4365|4364|4365|4364|4364|4363.5|364
1636447690000|2021-11-09 08:48:10|4365.5|4364.5|4363.5|4362.5|4365.5|4364.5|4362.5|4362|2015
1636447700000|2021-11-09 08:48:20|4363|4362|4362.5|4362|4363|4362|4362|4361|1800
1636447710000|2021-11-09 08:48:30|4363|4362.5|4363|4362|4363.5|4363|4362|4361|578
1636447720000|2021-11-09 08:48:40|4363.5|4362.5|4364|4363|4364|4363|4363.5|4362.5|87
1636447730000|2021-11-09 08:48:50|4363.5|4363.5|4364.5|4363.5|4364.5|4363.5|4363|4362.5|945
1636447740000|2021-11-09 08:49:00|4364|4364|4364.5|4363.5|4364.5|4364|4364|4363.5|134
1636447750000|2021-11-09 08:49:10|4365|4364|4364.5|4363.5|4365.5|4364.5|4364.5|4363.5|175
1636447760000|2021-11-09 08:49:20|4365|4364|4368|4367|4368|4367|4365|4364|2364
1636447770000|2021-11-09 08:49:30|4367.5|4366.5|4367.5|4366|4367.5|4366.5|4366.5|4365.5|1403
1636447780000|2021-11-09 08:49:40||4366.5||4366||4366.5||4366|6
1636447790000|2021-11-09 08:49:50|4367|4366.5|4367.5|4366.5|4367.5|4366.5|4366.5|4366|415
1636447800000|2021-11-09 08:50:00|4367|4366|4367|4366|4367|4366|4367|4366|149
1636447810000|2021-11-09 08:50:10|4367.5|4366.5|4367.5|4367|4367.5|4367|4367.5|4366.5|131
1636447820000|2021-11-09 08:50:20|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366|642
1636447830000|2021-11-09 08:50:30|4367.5|4367|4368|4367|4369|4367|4367.5|4367|382
1636447840000|2021-11-09 08:50:40|4367.5|4366.5|4365|4364|4367.5|4366.5|4365|4363.5|1719
1636447850000|2021-11-09 08:50:50|4365.5|4364.5|4366|4364.5|4366|4365|4365.5|4364.5|360
1636447860000|2021-11-09 08:51:00|4366.5|4365|4365.5|4364.5|4366.5|4365.5|4365.5|4364.5|99
1636447870000|2021-11-09 08:51:10|4365|4364|4365|4363.5|4366.5|4365.5|4364.5|4363|2484
1636447880000|2021-11-09 08:51:20|4364.5|4361.5|4364|4363|4364.5|4363.5|4361.5|4360|10274
1636447890000|2021-11-09 08:51:30|4364.5|4363.5|4363.5|4363|4366|4365|4361.5|4360.5|26831
1636447900000|2021-11-09 08:51:40|4364|4362.5|4363.5|4363|4364.5|4364|4363.5|4362.5|4185
1636447910000|2021-11-09 08:51:50|4364|4363.5|4365|4364|4365|4364.5|4364|4363.5|389
1636447930000|2021-11-09 08:52:10|4364.5|4363.5|4364|4363.5|4364.5|4363.5|4364|4363.5|467
1636447940000|2021-11-09 08:52:20|4364.5|4363|4364.5|4363.5|4364.5|4363.5|4364.5|4363|2143
1636447950000|2021-11-09 08:52:30|4364|4363|4364.5|4364|4364.5|4364|4364|4363|329
1636447960000|2021-11-09 08:52:40|4365|4364.5|4366.5|4365|4366.5|4365.5|4365|4364.5|2080
1636447970000|2021-11-09 08:52:50|4367|4365.5|4367|4366|4367|4366.5|4366.5|4365.5|795
1636447980000|2021-11-09 08:53:00|4366.5|4365.5|4365.5|4364.5|4366.5|4365.5|4365.5|4364.5|2460
1636447990000|2021-11-09 08:53:10|4366|4365.5|4365.5|4364.5|4366|4365.5|4365.5|4364.5|149
1636448000000|2021-11-09 08:53:20|4365||4365.5||4365.5||4365||20
1636448010000|2021-11-09 08:53:30|4366|4365|4365.5|4364.5|4366|4365.5|4365.5|4364.5|427
1636448020000|2021-11-09 08:53:40|4365|4365|4366|4365|4366|4365|4365|4365|137
1636448030000|2021-11-09 08:53:50|4365.5|4364.5|4366.5|4365.5|4366.5|4365.5|4365|4364.5|466
1636448040000|2021-11-09 08:54:00|4366|4366|4368|4366.5|4368|4367|4366|4366|0
1636448050000|2021-11-09 08:54:10|4368.5|4367|4368.5|4367.5|4368.5|4367.5|4367.5|4366.5|49
1636448060000|2021-11-09 08:54:20|4368|4368|4368.5|4367.5|4369|4368|4368|4367.5|315
1636448070000|2021-11-09 08:54:30|4368|4367|4368.5|4367.5|4368.5|4368|4367.5|4367|713
1636448080000|2021-11-09 08:54:40|4369|4368|4368.5|4368|4369.5|4369|4368.5|4368|2902
1636448090000|2021-11-09 08:54:50|4369|4368.5|4370|4369.5|4370|4369.5|4368.5|4368.5|3578
1636448100000|2021-11-09 08:55:00|4370.5|4370|4370.5|4370|4370.5|4370|4370|4369.5|1045
1636448110000|2021-11-09 08:55:10|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370|537
1636448120000|2021-11-09 08:55:20|4371.5|4371|4372.5|4372|4373|4372|4371.5|4371|173
1636448130000|2021-11-09 08:55:30|4372|4371.5|4372.5|4372|4373|4372|4372|4371.5|488
1636448150000|2021-11-09 08:55:50|4372|4371.5|4373|4372|4373|4372|4372|4371.5|415
1636448160000|2021-11-09 08:56:00|4372.5||4372.5||4373||4372.5||0
1636448170000|2021-11-09 08:56:10|4373|4371.5|4372|4371.5|4373|4371.5|4372|4371.5|483
1636448180000|2021-11-09 08:56:20|4371.5|4371|4372|4371|4372|4371.5|4371|4369.5|3210
1636448190000|2021-11-09 08:56:30|4372.5|4371.5|4372|4371|4372.5|4371.5|4372|4371|197
1636448200000|2021-11-09 08:56:40|4371.5|4370.5|4371.5|4370.5|4371.5|4371|4370.5|4369.5|1891
1636448210000|2021-11-09 08:56:50|4371|4370|4371|4370|4371|4370|4370.5|4370|361
1636448220000|2021-11-09 08:57:00|4371.5|4370.5|4371.5|4370.5|4372|4371|4371.5|4370.5|578
1636448240000|2021-11-09 08:57:20|4371|4370|4371|4370|4371.5|4370.5|4371|4370|428
1636448250000|2021-11-09 08:57:30|4370.5|4370.5|4370.5|4369.5|4371|4370.5|4370.5|4369.5|1718
1636448260000|2021-11-09 08:57:40||4370||4370||4370||4370|0
1636448270000|2021-11-09 08:57:50|4371|4369.5|4371.5|4371|4371.5|4371|4371|4369.5|977
1636448280000|2021-11-09 08:58:00|4372|4371.5|4371|4370|4372|4371.5|4371|4370|1963
1636448290000|2021-11-09 08:58:10|4370.5|4369.5|4371|4370|4371|4370|4369.5|4369|1110
1636448300000|2021-11-09 08:58:20|4371.5|4370.5|4371.5|4370.5|4371.5|4370.5|4370.5|4370.5|157
1636448310000|2021-11-09 08:58:30|4371|4370|4371.5|4370|4371.5|4370.5|4371|4370|141
1636448320000|2021-11-09 08:58:40|4371||4370.5||4371||4370.5||75
1636448330000|2021-11-09 08:58:50|||||||||1
1636448340000|2021-11-09 08:59:00|4370|4369.5|4371|4370|4371.5|4370.5|4370|4369.5|1323
1636448360000|2021-11-09 08:59:20|4370.5||4370.5||4370.5||4370.5||0
1636448390000|2021-11-09 08:59:50||4369.5||4370||4370||4369.5|557
1636448400000|2021-11-09 09:00:00|4371|4369.5|4372|4371|4372|4371|4371|4369.5|1554
1636448410000|2021-11-09 09:00:10|4372.5|4371.5|4373|4372|4373|4372|4372.5|4371.5|50
1636448420000|2021-11-09 09:00:20|4372.5|4372.5|4372.5|4372|4373|4372.5|4372.5|4372|0
1636448430000|2021-11-09 09:00:30|4373|4372.5|4374|4373|4375|4374|4373|4372.5|780
1636448440000|2021-11-09 09:00:40||4373.5||4373||4373.5||4373|30
1636448450000|2021-11-09 09:00:50|4374.5|4373.5|4376|4375.5|4377|4376|4374.5|4373.5|543
1636448460000|2021-11-09 09:01:00|4376.5|4376|4376.5|4375.5|4376.5|4376|4376|4375|266
1636448470000|2021-11-09 09:01:10|4377|4376|4377|4376|4377|4376.5|4377|4375.5|381
1636448480000|2021-11-09 09:01:20|4377.5|4376.5|4377|4376|4377.5|4377|4377|4376|1479
1636448490000|2021-11-09 09:01:30|4377.5|4376.5|4377.5|4377|4377.5|4377|4377.5|4376.5|386
1636448500000|2021-11-09 09:01:40|4378|4376.5|4378|4377|4378|4377|4377|4376.5|288
1636448520000|2021-11-09 09:02:00|4377.5|4377.5|4378|4377.5|4378|4377.5|4377.5|4377.5|0
1636448530000|2021-11-09 09:02:10|4378.5|4378|4379|4378|4379|4378|4377.5|4377|944
1636448540000|2021-11-09 09:02:20|4378|4377.5|4378.5|4377.5|4379|4378|4378|4377|7402
1636448550000|2021-11-09 09:02:30|4377.5|4377|4377|4376.5|4378.5|4377|4377|4376.5|8158
1636448570000|2021-11-09 09:02:50|4376.5|4376|4377|4376.5|4377.5|4376.5|4376.5|4376|3173
1636448580000|2021-11-09 09:03:00|4377.5||4377.5||4377.5||4377.5||51
1636448600000|2021-11-09 09:03:20|4378|4377|4379|4378.5|4379|4378.5|4378|4377|255
1636448610000|2021-11-09 09:03:30|4378.5|4378|4378|4377.5|4378.5|4378|4377.5|4377|2512
1636448620000|2021-11-09 09:03:40|4378.5|4378|4378.5|4378|4378.5|4378|4378.5|4378|332
1636448630000|2021-11-09 09:03:50||4377.5||4377.5||4377.5||4377.5|131
1636448640000|2021-11-09 09:04:00|4378||4378||4378||4378||0
1636448650000|2021-11-09 09:04:10|4378.5|4378|4380.5|4379.5|4380.5|4380|4378.5|4378|2406
1636448660000|2021-11-09 09:04:20|4380|4379|4379.5|4379|4380|4379.5|4379.5|4379|699
1636448670000|2021-11-09 09:04:30|4380|4379.5|4380.5|4379.5|4380.5|4379.5|4380|4379.5|324
1636448680000|2021-11-09 09:04:40|4380|4379|4380|4379.5|4380|4379.5|4379.5|4379|572
1636448690000|2021-11-09 09:04:50|4379.5|4379|4379.5|4378.5|4379.5|4379|4379|4378.5|1216
1636448700000|2021-11-09 09:05:00|||||||||5
1636448710000|2021-11-09 09:05:10|4379|4378|4379|4378.5|4379|4378.5|4378.5|4378|274
1636448720000|2021-11-09 09:05:20|4378.5|4378|4378.5|4378|4378.5|4378.5|4378|4377.5|1373
1636448730000|2021-11-09 09:05:30|||||||||125
1636448740000|2021-11-09 09:05:40||4377.5||4377.5||4377.5||4377.5|240
1636448750000|2021-11-09 09:05:50|||||||||30
1636448760000|2021-11-09 09:06:00|4378|4378|4378|4377|4378.5|4378|4376.5|4376|7084
1636448770000|2021-11-09 09:06:10|4377.5||4377.5||4377.5||4377.5||23
1636448780000|2021-11-09 09:06:20|4378|4376.5|4376.5|4375.5|4378|4376.5|4376.5|4375.5|1561
1636448790000|2021-11-09 09:06:30|4377|4376|4376.5|4375.5|4377|4376|4376|4375|654
1636448800000|2021-11-09 09:06:40|4376||4376||4376||4376||57
1636448810000|2021-11-09 09:06:50|4376.5|4376|4376.5|4376|4376.5|4376|4376.5|4376|280
1636448820000|2021-11-09 09:07:00|4377|4375.5|4376|4375.5|4377|4375.5|4376|4375.5|646
1636448830000|2021-11-09 09:07:10|4375.5|4375|4376|4374.5|4376|4375.5|4375.5|4374.5|705
1636448840000|2021-11-09 09:07:20|4375.5|4374|4376.5|4375.5|4376.5|4375.5|4374.5|4374|3988
1636448850000|2021-11-09 09:07:30|||||||||20
1636448860000|2021-11-09 09:07:40|4376|4375|4376|4375.5|4376|4375.5|4375.5|4375|1268
1636448880000|2021-11-09 09:08:00|4375.5|4375|4375.5|4375|4375.5|4375|4375|4374.5|1119
1636448890000|2021-11-09 09:08:10|4376|4375.5|4377.5|4376.5|4378|4376.5|4376|4375.5|2127
1636448900000|2021-11-09 09:08:20|4377|4376|4377|4376.5|4377|4376.5|4377|4376|271
1636448910000|2021-11-09 09:08:30|4376.5|4376|4377.5|4376.5|4377.5|4376.5|4376.5|4375.5|1415
1636448920000|2021-11-09 09:08:40|4377|4377|4378.5|4377.5|4378.5|4377.5|4376.5|4376|3252
1636448930000|2021-11-09 09:08:50|4379|4378|4378.5|4377.5|4379.5|4378.5|4378|4377.5|2161
1636448940000|2021-11-09 09:09:00|4379|4378|4379|4378|4379|4378|4378.5|4377.5|227
1636448950000|2021-11-09 09:09:10|4378.5|4377.5|4378.5|4378|4378.5|4378|4378.5|4377.5|0
1636448960000|2021-11-09 09:09:20|4378|4377.5|4378|4377|4378|4377.5|4378|4377|617
1636448970000|2021-11-09 09:09:30|4378.5|4377.5|4379.5|4378.5|4379.5|4378.5|4378.5|4377.5|672
1636448980000|2021-11-09 09:09:40|4379||4379||4379||4379||0
1636449000000|2021-11-09 09:10:00|4378.5|4378|4379|4378|4379|4378|4378.5|4378|1149
1636449010000|2021-11-09 09:10:10|4378.5|4377.5|4378|4377|4378.5|4377.5|4377|4376.5|1105
1636449020000|2021-11-09 09:10:20|4377.5|4377.5|4378.5|4377.5|4378.5|4378|4377.5|4377.5|0
1636449030000|2021-11-09 09:10:30|4378||4378.5||4378.5||4378||0
1636449040000|2021-11-09 09:10:40|4378|4378|4379|4378|4379|4378|4378|4378|169
1636449050000|2021-11-09 09:10:50|4378.5|4378.5|4379.5|4378.5|4380|4378.5|4378.5|4378.5|540
1636449060000|2021-11-09 09:11:00|4380|4379|4380|4379.5|4380|4379.5|4379.5|4379|67
1636449070000|2021-11-09 09:11:10|4380.5|4380|4380.5|4380|4381|4380.5|4380.5|4380|537
1636449080000|2021-11-09 09:11:20|4381|4380.5|4381|4379.5|4381|4380.5|4380|4379.5|1448
1636449100000|2021-11-09 09:11:40|4380.5|4380|4382|4381|4382|4381|4380.5|4380|268
1636449110000|2021-11-09 09:11:50|4382.5|4381.5|4384|4383|4384|4383|4381.5|4381|2646
1636449120000|2021-11-09 09:12:00|4383.5||4384||4384||4383.5||180
1636449130000|2021-11-09 09:12:10|4383.5|4383.5|4384|4383.5|4385|4384.5|4383.5|4383.5|4632
1636449140000|2021-11-09 09:12:20|4383.5|4383|4384.5|4383|4384.5|4383|4383.5|4383|1514
1636449150000|2021-11-09 09:12:30|4385|4383.5|4385|4384|4385|4384|4385|4383.5|46
1636449160000|2021-11-09 09:12:40|4385.5|4384.5|4386|4385.5|4386.5|4385.5|4385|4384.5|6477
1636449170000|2021-11-09 09:12:50|4386.5|4386|4387|4386.5|4387|4386.5|4386|4385.5|47
1636449180000|2021-11-09 09:13:00|4387.5|4387|4387.5|4387|4388|4387.5|4387.5|4387|1113
1636449190000|2021-11-09 09:13:10|4387|4386.5|4387|4386|4388|4387|4386.5|4386|5634
1636449200000|2021-11-09 09:13:20|4386.5|4385.5|4387|4386|4387|4386|4386|4385.5|891
1636449210000|2021-11-09 09:13:30|4386.5|4385.5|4386.5|4386|4387|4386|4386.5|4385.5|539
1636449220000|2021-11-09 09:13:40|4387|4385.5|4386.5|4386|4387|4386|4386.5|4385.5|271
1636449240000|2021-11-09 09:14:00|4387|4385.5|4386.5|4385.5|4387|4385.5|4386.5|4385.5|242
1636449250000|2021-11-09 09:14:10|4387|4386|4387|4386|4387.5|4387|4387|4386|1389
1636449270000|2021-11-09 09:14:30|4386.5|4385.5|4385.5|4384.5|4386.5|4386|4385.5|4384.5|3438
1636449280000|2021-11-09 09:14:40|||||||||20
1636449290000|2021-11-09 09:14:50|4386|4385|4384.5|4383.5|4386|4385|4384.5|4383.5|532
1636449300000|2021-11-09 09:15:00|4384|4384|4383|4382|4384|4384|4383|4382|1577
1636449310000|2021-11-09 09:15:10|4382.5|4381.5|4382.5|4381.5|4383|4381.5|4382|4381.5|123
1636449320000|2021-11-09 09:15:20|4382|4381|4382.5|4381.5|4382.5|4381.5|4381|4380|1258
1636449330000|2021-11-09 09:15:30|4383|4382|4383|4382|4383.5|4382.5|4382.5|4382|518
1636449340000|2021-11-09 09:15:40|4383.5|4382.5|4383.5|4382.5|4384|4383|4383.5|4382.5|856
1636449350000|2021-11-09 09:15:50|4383|4382|4382.5|4381.5|4383.5|4382|4382.5|4381.5|1182
1636449360000|2021-11-09 09:16:00|4382|4382|4383|4382|4383|4382|4382|4382|471
1636449370000|2021-11-09 09:16:10|4382.5|4381.5|4381.5|4381|4383|4381.5|4381.5|4381|238
1636449380000|2021-11-09 09:16:20|4381|4380.5|4381.5|4380.5|4381.5|4380.5|4381|4380.5|403
1636449390000|2021-11-09 09:16:30|4382|4381|4382|4381.5|4382.5|4381.5|4382|4381|286
1636449400000|2021-11-09 09:16:40|4382.5|4381|4382|4381|4382.5|4381|4381.5|4381|198
1636449420000|2021-11-09 09:17:00|4381.5|4380.5|4381|4380.5|4381.5|4380.5|4381|4380.5|123
1636449430000|2021-11-09 09:17:10|4381.5|4381|4383|4382|4383|4382.5|4381.5|4381|1079
1636449440000|2021-11-09 09:17:20|4383.5|4382.5|4383.5|4382.5|4383.5|4382.5|4383.5|4382.5|0
1636449450000|2021-11-09 09:17:30|4383|4382|4383|4382.5|4383|4382.5|4383|4382|852
1636449460000|2021-11-09 09:17:40|4383.5|4383|4385|4384.5|4385|4384.5|4383.5|4383|2006
1636449470000|2021-11-09 09:17:50|4384.5|4384|4384|4383|4384.5|4384|4383.5|4383|3730
1636449480000|2021-11-09 09:18:00|4383.5|4383.5|4384|4383|4384|4383.5|4383|4382.5|829
1636449490000|2021-11-09 09:18:10|4384.5|4383.5|4385|4384|4385|4384|4384.5|4383.5|966
1636449500000|2021-11-09 09:18:20|4385.5|4384.5|4385.5|4385|4385.5|4385|4385.5|4384.5|385
1636449510000|2021-11-09 09:18:30|4385|4384.5|4385|4384.5|4385.5|4384.5|4385|4383.5|1349
1636449520000|2021-11-09 09:18:40||4384||4384||4384||4384|232
1636449530000|2021-11-09 09:18:50|4385.5|4384.5|4385.5|4384|4386|4385.5|4385|4384|2827
1636449540000|2021-11-09 09:19:00|4386|4384.5|4386.5|4385|4386.5|4385.5|4386|4384.5|1040
1636449550000|2021-11-09 09:19:10|4386|4385.5|4386|4385|4386.5|4386|4386|4385|236
1636449560000|2021-11-09 09:19:20|4386.5|4385.5|4386|4385|4386.5|4386|4386|4385|225
1636449570000|2021-11-09 09:19:30|4386.5|4385.5|4386|4385.5|4386.5|4386|4386|4385|1374
1636449580000|2021-11-09 09:19:40|4385.5|4385|4385.5|4384.5|4386|4385.5|4385|4384|4192
1636449590000|2021-11-09 09:19:50|4385|4385|4386|4384.5|4386|4385|4385|4384.5|301
1636449600000|2021-11-09 09:20:00||4385||4385.5||4385.5||4385|281
1636449610000|2021-11-09 09:20:10|4386.5|4386|4386.5|4385.5|4387|4386|4386|4385.5|870
1636449620000|2021-11-09 09:20:20|4386|4385|4385.5|4384.5|4386|4385.5|4385|4384.5|1537
1636449630000|2021-11-09 09:20:30|4385||4385||4385||4385||412
1636449640000|2021-11-09 09:20:40|||||||||282
1636449650000|2021-11-09 09:20:50|4385.5|4384|4385|4384.5|4385.5|4384.5|4384.5|4384|1259
1636449660000|2021-11-09 09:21:00|4384.5|4384|4384.5|4383.5|4385|4384|4384.5|4383.5|1056
1636449670000|2021-11-09 09:21:10|4385|4384|4386.5|4385.5|4386.5|4385.5|4385|4384|472
1636449680000|2021-11-09 09:21:20|4386|4386|4386|4385|4386|4386|4385.5|4385|800
1636449690000|2021-11-09 09:21:30|4385.5|4384.5|4385.5|4384.5|4385.5|4384.5|4385|4384.5|738
1636449700000|2021-11-09 09:21:40|4385|4384|4384|4383.5|4385|4384|4384|4383.5|899
1636449710000|2021-11-09 09:21:50|4384.5|4384|4385.5|4384.5|4385.5|4384.5|4384|4383.5|946
1636449720000|2021-11-09 09:22:00|4386|4385|4385|4384|4386.5|4386|4385|4384|1297
1636449730000|2021-11-09 09:22:10||4384.5||4384||4384.5||4384|11
1636449740000|2021-11-09 09:22:20|4384.5||4384.5||4384.5||4384.5||0
1636449750000|2021-11-09 09:22:30|||||||||10
1636449760000|2021-11-09 09:22:40|4384|4383.5|4385|4384|4385|4384|4384|4383.5|768
1636449770000|2021-11-09 09:22:50|4384.5|4384.5|4386|4385.5|4386|4385.5|4384.5|4384|707
1636449780000|2021-11-09 09:23:00|4385.5|4385|4386|4385|4386.5|4385.5|4385.5|4385|451
1636449790000|2021-11-09 09:23:10|4385.5|4384.5|4385|4384|4385.5|4385|4384.5|4383.5|1771
1636449800000|2021-11-09 09:23:20||4384.5||4384||4384.5||4384|0
1636449810000|2021-11-09 09:23:30|4384.5|4383.5|4384|4383.5|4384.5|4383.5|4384|4383|1295
1636449820000|2021-11-09 09:23:40|4384.5||4384.5||4384.5||4384.5||297
1636449830000|2021-11-09 09:23:50|4384|4384|4384|4383|4384.5|4384|4383.5|4383|847
1636449840000|2021-11-09 09:24:00|4383.5|4383.5|4385|4384|4385|4384|4383.5|4383|867
1636449850000|2021-11-09 09:24:10|4384.5|4383.5|4384.5|4383.5|4384.5|4383.5|4384.5|4383.5|936
1636449860000|2021-11-09 09:24:20|4384|4383|4383.5|4383|4384|4383|4383.5|4382.5|359
1636449870000|2021-11-09 09:24:30|4384||4384||4384||4384||608
1636449880000|2021-11-09 09:24:40|4384.5|4383.5|4384.5|4383.5|4384.5|4384|4384.5|4383.5|615
1636449890000|2021-11-09 09:24:50|4384|4383|4383|4382|4384|4383|4383|4382|1151
1636449900000|2021-11-09 09:25:00|4382.5|4381.5|4383|4382.5|4383.5|4382.5|4382|4381|3080
1636449910000|2021-11-09 09:25:10|4383.5|4383|4383.5|4382.5|4384|4383|4383|4382.5|0
1636449930000|2021-11-09 09:25:30|4383|4382|4383|4382|4383|4382|4382.5|4381|733
1636449940000|2021-11-09 09:25:40|4382.5|4381.5|4383|4382.5|4383|4382.5|4382|4381.5|729
1636449950000|2021-11-09 09:25:50|4383.5||4383.5||4383.5||4383.5||0
1636449960000|2021-11-09 09:26:00|4384|4383|4384|4383|4384|4383.5|4384|4383|1098
1636449970000|2021-11-09 09:26:10|4383.5|4382.5|4383.5|4383|4383.5|4383|4383.5|4382.5|151
1636449980000|2021-11-09 09:26:20||4382.5||4383||4383||4382.5|446
1636449990000|2021-11-09 09:26:30|4384|4382.5|4383|4382|4384.5|4383|4382.5|4382|1068
1636450000000|2021-11-09 09:26:40|4382.5|4381.5|4383|4381.5|4383|4382.5|4382|4381.5|456
1636450010000|2021-11-09 09:26:50|4382.5|4382|4382.5|4381.5|4382.5|4382|4382.5|4381.5|46
1636450020000|2021-11-09 09:27:00|4383|4382|4383.5|4382.5|4383.5|4382.5|4383|4381.5|1724
1636450030000|2021-11-09 09:27:10|4384|4383|4384|4382.5|4384|4383.5|4383.5|4382.5|310
1636450040000|2021-11-09 09:27:20|4383.5|4383|4384|4383.5|4384.5|4384|4383.5|4383|957
1636450060000|2021-11-09 09:27:40|4383.5|4383|4383|4382.5|4383.5|4383|4383|4382.5|2129
1636450070000|2021-11-09 09:27:50|4383.5|4383|4383.5|4382.5|4384|4383|4383|4382.5|578
1636450090000|2021-11-09 09:28:10|4383|4382|4383|4381.5|4383|4382|4382|4381.5|579
1636450100000|2021-11-09 09:28:20|4382.5|4381|4380.5|4380|4382.5|4381|4380.5|4380|1059
1636450110000|2021-11-09 09:28:30|4381|4380.5|4382|4381|4382|4381.5|4380.5|4380|715
1636450120000|2021-11-09 09:28:40|4381.5|4380.5|4381|4380|4381.5|4380.5|4381|4380|1272
1636450140000|2021-11-09 09:29:00|4381.5|4380.5|4382|4381.5|4382|4381.5|4381|4380.5|3475
1636450150000|2021-11-09 09:29:10|4382.5||4382||4382.5||4382||0
1636450160000|2021-11-09 09:29:20|4382.5|4382|4382|4381.5|4383|4382|4382|4381.5|822
1636450170000|2021-11-09 09:29:30|4382.5|4381|4382|4381.5|4382.5|4381.5|4381.5|4381|482
1636450180000|2021-11-09 09:29:40|4381.5|4381|4382|4381|4382|4381|4381.5|4381|261
1636450190000|2021-11-09 09:29:50|4381.5|4380.5|4381|4380.5|4381.5|4380.5|4381|4380.5|1061
1636450200000|2021-11-09 09:30:00|4381.5|4381|4383|4382|4383|4382|4381.5|4381|245
1636450210000|2021-11-09 09:30:10|4382.5|4382.5|4383|4382|4383|4382.5|4382|4381.5|1597
1636450220000|2021-11-09 09:30:20|4382.5|4381.5|4383|4382|4383|4382|4381.5|4381|1461
1636450240000|2021-11-09 09:30:40|4382.5||4382.5||4382.5||4382.5||25
1636450250000|2021-11-09 09:30:50|4382|4381.5|4381|4380.5|4382|4381.5|4381|4380.5|2393
1636450260000|2021-11-09 09:31:00|4381.5|4381|4381.5|4381|4381.5|4381|4381.5|4381|0
1636450270000|2021-11-09 09:31:10|4382|4381.5|4382|4381.5|4382|4381.5|4382|4381|259
1636450280000|2021-11-09 09:31:20|4381.5|4381|4381|4380.5|4382|4381|4381|4380.5|1621
1636450290000|2021-11-09 09:31:30|4381.5|4381|4381.5|4381|4381.5|4381|4381.5|4381|118
1636450300000|2021-11-09 09:31:40|4381|4380.5|4381|4380|4381|4380.5|4381|4380|712
1636450310000|2021-11-09 09:31:50|4380.5|4379.5|4380|4379|4380.5|4379.5|4379.5|4379|1601
1636450320000|2021-11-09 09:32:00||4379.5||4379.5||4379.5||4379.5|0
1636450330000|2021-11-09 09:32:10|4379.5|4379|4379|4378.5|4379.5|4379|4379|4378.5|591
1636450340000|2021-11-09 09:32:20|4378.5|4378|4379|4378|4379|4378|4378.5|4378|890
1636450350000|2021-11-09 09:32:30|4378.5|4377.5|4378.5|4377.5|4378.5|4377.5|4378|4377.5|304
1636450360000|2021-11-09 09:32:40|4378|4378|4378|4377|4378|4378|4377.5|4377|190
1636450370000|2021-11-09 09:32:50|4377|4376.5|4378.5|4378|4378.5|4378|4377|4376.5|6494
1636450380000|2021-11-09 09:33:00|4378|4377.5|4377.5|4377|4378|4377.5|4377.5|4377|0
1636450390000|2021-11-09 09:33:10|||||||||100
1636450400000|2021-11-09 09:33:20|4378|4377.5|4378.5|4378|4378.5|4378|4378|4377|1262
1636450410000|2021-11-09 09:33:30|4379|4378.5|4380.5|4379.5|4381|4380.5|4378.5|4378.5|1552
1636450420000|2021-11-09 09:33:40|4380||4380||4380||4380||100
1636450430000|2021-11-09 09:33:50|4379.5|4379|4379|4378.5|4379.5|4379|4379|4378.5|3724
1636450440000|2021-11-09 09:34:00|4379.5|4379|4380|4379.5|4380|4379.5|4379.5|4379|524
1636450450000|2021-11-09 09:34:10|4379.5|4379|4379|4378.5|4379.5|4379|4379|4378.5|986
1636450460000|2021-11-09 09:34:20|4378.5|4378|4377.5|4377|4379.5|4378.5|4377.5|4377|2599
1636450470000|2021-11-09 09:34:30|4378|4376.5|4377|4376|4378|4377|4376.5|4376|1321
1636450480000|2021-11-09 09:34:40|4376.5|4375.5|4376.5|4375.5|4377|4375.5|4376|4375|255
1636450490000|2021-11-09 09:34:50|4377|4376|4376.5|4375.5|4377|4376.5|4376.5|4375.5|1055
1636450500000|2021-11-09 09:35:00|4376|4375|4376.5|4375.5|4376.5|4375.5|4375|4374.5|898
1636450510000|2021-11-09 09:35:10|4376|4375|4376.5|4375.5|4376.5|4375.5|4375.5|4374.5|654
1636450520000|2021-11-09 09:35:20|4376|4375|4375|4374.5|4376|4375|4375|4374.5|321
1636450530000|2021-11-09 09:35:30||4374||4374||4374||4374|230
1636450540000|2021-11-09 09:35:40|4374.5|4373.5|4375.5|4374.5|4375.5|4374.5|4374.5|4373|426
1636450550000|2021-11-09 09:35:50|4376|4375|4375.5|4374.5|4376|4375.5|4375.5|4374.5|1090
1636450560000|2021-11-09 09:36:00|4375|4374|4375|4374.5|4375|4374.5|4374.5|4373.5|308
1636450570000|2021-11-09 09:36:10|||||||||75
1636450580000|2021-11-09 09:36:20|4375.5|4375|4375.5|4375|4375.5|4375|4375.5|4375|471
1636450590000|2021-11-09 09:36:30|4376|4375.5|4376|4375.5|4376|4375.5|4376|4375.5|46
1636450600000|2021-11-09 09:36:40|4376.5|4376|4376|4375|4376.5|4376|4375.5|4375|1087
1636450620000|2021-11-09 09:37:00||4375.5||4375.5||4375.5||4375.5|0
1636450630000|2021-11-09 09:37:10|4375.5|4375|4375.5|4374.5|4375.5|4375|4375|4374.5|275
1636450640000|2021-11-09 09:37:20|4375||4375||4375||4375||0
1636450650000|2021-11-09 09:37:30|4374.5|4374|4374.5|4374|4374.5|4374|4374.5|4374|300
1636450660000|2021-11-09 09:37:40|4375||4375||4375||4375||392
1636450670000|2021-11-09 09:37:50|4374.5|4373.5|4374|4373.5|4374.5|4373.5|4374|4373|1242
1636450680000|2021-11-09 09:38:00|4374.5|4374|4375.5|4375|4375.5|4375|4374.5|4374|529
1636450690000|2021-11-09 09:38:10||4374.5||4375||4375||4374.5|0
1636450700000|2021-11-09 09:38:20|4376|4375.5|4376|4375.5|4376|4375.5|4376|4375.5|701
1636450710000|2021-11-09 09:38:30|4376.5|4376|4376.5|4376|4377.5|4376.5|4376.5|4376|595
1636450720000|2021-11-09 09:38:40|4376|4375.5|4376.5|4376|4377|4376|4376|4375.5|909
1636450730000|2021-11-09 09:38:50||4375.5||4376||4376||4375.5|2574
1636450750000|2021-11-09 09:39:10|4376|4375.5|4376|4375|4376|4375.5|4375.5|4375|1429
1636450760000|2021-11-09 09:39:20|4376.5|4375.5|4377.5|4376.5|4377.5|4377|4376|4375.5|1775
1636450770000|2021-11-09 09:39:30|4377|4377|4376|4375|4377|4377|4375.5|4375|2291
1636450780000|2021-11-09 09:39:40|4376.5|4375.5|4376.5|4375.5|4376.5|4376|4376|4375|444
1636450790000|2021-11-09 09:39:50|4377|4376|4377.5|4377|4377.5|4377|4377|4376|792
1636450810000|2021-11-09 09:40:10|4377|4376.5|4378|4377.5|4379|4378|4377|4376.5|1167
1636450820000|2021-11-09 09:40:20|4377.5|4377|4378|4377.5|4378.5|4377.5|4377|4376.5|1781
1636450830000|2021-11-09 09:40:30|4378.5|4378|4379|4377.5|4379|4378|4378.5|4377.5|120
1636450840000|2021-11-09 09:40:40|4379.5|4378|4379.5|4378.5|4379.5|4378.5|4379.5|4378|175
1636450850000|2021-11-09 09:40:50|4379|4379|4379.5|4378.5|4379.5|4379|4379|4378.5|46
1636450860000|2021-11-09 09:41:00|4379|4379|4379|4378.5|4379|4379|4379|4378.5|35
1636450870000|2021-11-09 09:41:10|||||||||13
1636450880000|2021-11-09 09:41:20|4379.5|4379|4380|4379|4380|4379|4379.5|4379|449
1636450890000|2021-11-09 09:41:30|4380.5|4379.5|4380.5|4380|4380.5|4380|4380.5|4379.5|17
1636450900000|2021-11-09 09:41:40|||||||||59
1636450910000|2021-11-09 09:41:50|4380|4379.5|4380|4379.5|4380.5|4380|4380|4379.5|1009
1636450930000|2021-11-09 09:42:10|4380.5|4380|4380.5|4380|4380.5|4380|4380.5|4379.5|451
1636450950000|2021-11-09 09:42:30|4381|4379.5|4381.5|4380.5|4381.5|4380.5|4381|4379.5|597
1636450960000|2021-11-09 09:42:40||4381||4380.5||4381||4380.5|0
1636450970000|2021-11-09 09:42:50|4381|4381|4381.5|4381|4381.5|4381|4381|4380.5|231
1636450980000|2021-11-09 09:43:00|||||||||152
1636450990000|2021-11-09 09:43:10|||||||||114
1636451000000|2021-11-09 09:43:20||4380.5||4381||4381||4380.5|433
1636451020000|2021-11-09 09:43:40|4382|4381.5|4382|4381.5|4382|4381.5|4382|4381.5|380
1636451040000|2021-11-09 09:44:00|4382.5|4382|4383|4382.5|4383|4382.5|4382.5|4382|743
1636451050000|2021-11-09 09:44:10||4382||4382.5||4382.5||4382|69
1636451060000|2021-11-09 09:44:20|4382.5|4382|4383|4382|4383|4382.5|4382.5|4382|367
1636451070000|2021-11-09 09:44:30|4382.5|4381.5|4382.5|4381.5|4382.5|4381.5|4382|4381.5|1449
1636451080000|2021-11-09 09:44:40|4382|4382|4382.5|4382|4382.5|4382|4382|4381.5|491
1636451090000|2021-11-09 09:44:50|||||||||74
1636451100000|2021-11-09 09:45:00|4383|4382.5|4383.5|4383|4383.5|4383|4383|4382.5|217
1636451110000|2021-11-09 09:45:10|4383|4382.5|4383|4382.5|4383|4383|4383|4382.5|603
1636451120000|2021-11-09 09:45:20|4382.5|4382|4383.5|4383|4383.5|4383|4382.5|4382|2067
1636451130000|2021-11-09 09:45:30|4383|4382.5|4383|4382|4383|4383|4383|4382|312
1636451140000|2021-11-09 09:45:40|4382.5|4382.5|4383|4382|4383.5|4382.5|4382.5|4382|647
1636451150000|2021-11-09 09:45:50||4382.5||4382.5||4382.5||4382.5|0
1636451160000|2021-11-09 09:46:00|4383.5|4383|4384|4383|4384|4383.5|4383.5|4383|1503
1636451170000|2021-11-09 09:46:10|4383.5|4382.5|4383.5|4383|4384|4383|4383|4382.5|1361
1636451180000|2021-11-09 09:46:20|4383|4382.5|4383|4382.5|4383|4382.5|4383|4382.5|797
1636451200000|2021-11-09 09:46:40|4383.5|4383|4383.5|4383|4383.5|4383|4383.5|4383|46
1636451210000|2021-11-09 09:46:50|4383|4382.5|4383.5|4382.5|4383.5|4383|4383|4382.5|496
1636451220000|2021-11-09 09:47:00|4383|4382|4383|4382|4383|4382|4382|4381.5|1333
1636451230000|2021-11-09 09:47:10|4382.5||4382.5||4382.5||4382.5||0
1636451240000|2021-11-09 09:47:20|4383|4382.5|4383|4382.5|4383|4382.5|4383|4382.5|402
1636451250000|2021-11-09 09:47:30|4382.5|4382|4382|4381.5|4382.5|4382|4382|4381.5|1144
1636451260000|2021-11-09 09:47:40|4382.5||4382||4382.5||4382||247
1636451270000|2021-11-09 09:47:50|4381.5|4381|4382|4381.5|4382|4381.5|4381.5|4381|763
1636451280000|2021-11-09 09:48:00|4382.5|4381|4382.5|4381.5|4382.5|4382|4382.5|4381|1000
1636451320000|2021-11-09 09:48:40|4382|4382|4382.5|4382|4383|4382|4382|4381.5|740
1636451330000|2021-11-09 09:48:50|4383||4382.5||4383||4382.5||173
1636451340000|2021-11-09 09:49:00|4382|4381.5|4382.5|4382|4382.5|4382|4382|4381.5|695
1636451350000|2021-11-09 09:49:10|4382|4381.5|4382|4381.5|4382|4381.5|4381.5|4381|708
1636451360000|2021-11-09 09:49:20||4381||4381||4381.5||4381|150
1636451370000|2021-11-09 09:49:30|4381.5|4381.5|4381.5|4381|4381.5|4381.5|4381.5|4381|2
1636451380000|2021-11-09 09:49:40|4381|4380.5|4381|4380.5|4381.5|4381|4381|4380.5|1066
1636451400000|2021-11-09 09:50:00|4381.5|4381|4381|4380.5|4381.5|4381|4380.5|4380|1270
1636451410000|2021-11-09 09:50:10|4380.5|4380|4381|4380.5|4381|4380.5|4380.5|4380|322
1636451420000|2021-11-09 09:50:20|4380.5|4380|4380.5|4379.5|4381|4380|4380|4379.5|1032
1636451430000|2021-11-09 09:50:30|4380|4380|4379.5|4379|4380.5|4380|4379.5|4379|927
1636451440000|2021-11-09 09:50:40|4380|4379.5|4379.5|4379|4380|4379.5|4379.5|4379|1001
1636451450000|2021-11-09 09:50:50|4380|4379.5|4381|4380.5|4381|4380.5|4380|4379.5|1508
1636451460000|2021-11-09 09:51:00||4380||4380.5||4380.5||4380|150
1636451470000|2021-11-09 09:51:10|4381.5|4381|4381.5|4381|4381.5|4381|4381.5|4380.5|400
1636451480000|2021-11-09 09:51:20|4382||4381.5||4382||4381.5||0
1636451490000|2021-11-09 09:51:30|4382|4381.5|4381.5|4381|4382|4381.5|4381.5|4381|328
1636451510000|2021-11-09 09:51:50|4381|4380.5|4381.5|4381|4381.5|4381|4381|4380.5|986
1636451520000|2021-11-09 09:52:00|4381|4380.5|4380.5|4380|4381.5|4380.5|4380.5|4380|1061
1636451530000|2021-11-09 09:52:10|4381|4380.5|4381.5|4381|4382|4381|4381|4380.5|113
1636451540000|2021-11-09 09:52:20|4382|4380.5|4381|4380.5|4382|4380.5|4381|4380.5|367
1636451550000|2021-11-09 09:52:30|4380.5|4380|4380.5|4380|4381|4380|4380.5|4380|88
1636451570000|2021-11-09 09:52:50|4380|4379.5|4380|4379.5|4380|4379.5|4380|4379|612
1636451580000|2021-11-09 09:53:00|4379.5|4379|4378.5|4378|4379.5|4379|4378.5|4377.5|849
1636451590000|2021-11-09 09:53:10|4378|4377.5|4377.5|4377|4378|4377.5|4377.5|4376.5|401
1636451600000|2021-11-09 09:53:20|4377|4376.5|4377|4376.5|4377.5|4377|4377|4376.5|1345
1636451610000|2021-11-09 09:53:30|4376.5|4376|4377|4376.5|4377|4376.5|4376.5|4376|768
1636451620000|2021-11-09 09:53:40|4376.5|4376|4376.5|4376|4376.5|4376|4376.5|4376|414
1636451630000|2021-11-09 09:53:50|4377|4376.5|4376.5|4376|4377|4376.5|4376.5|4376|566
1636451640000|2021-11-09 09:54:00|4377|4376.5|4377|4376.5|4377|4376.5|4376.5|4376|336
1636451650000|2021-11-09 09:54:10|4376.5|4376|4376.5|4376|4377|4376.5|4376.5|4376|491
1636451660000|2021-11-09 09:54:20|||||||||92
1636451670000|2021-11-09 09:54:30|4377|4376.5|4377|4376.5|4377.5|4376.5|4377|4376.5|634
1636451680000|2021-11-09 09:54:40|4376.5|4376|4377|4376.5|4377|4376.5|4376.5|4376|497
1636451690000|2021-11-09 09:54:50|4377.5|4377|4378|4377.5|4378|4377.5|4377.5|4377|614
1636451700000|2021-11-09 09:55:00|4378.5|4378|4377|4376.5|4378.5|4378|4377|4376.5|1929
1636451710000|2021-11-09 09:55:10|4377.5|4377|4377|4376.5|4377.5|4377|4376.5|4376|103
1636451720000|2021-11-09 09:55:20|4377.5|4377|4378|4377.5|4379|4378.5|4377.5|4377|2205
1636451740000|2021-11-09 09:55:40|4378.5|4378|4378|4377.5|4378.5|4378|4378|4377.5|269
1636451750000|2021-11-09 09:55:50|4377.5|4377|4377|4376.5|4377.5|4377|4377|4376.5|427
1636451760000|2021-11-09 09:56:00|4377.5|4377|4377|4376.5|4377.5|4377|4377|4376.5|316
1636451770000|2021-11-09 09:56:10|4376.5|4376|4377|4376.5|4377|4376.5|4376.5|4376|485
1636451780000|2021-11-09 09:56:20|4376.5|4376|4377|4376.5|4377|4376.5|4376.5|4376|113
1636451790000|2021-11-09 09:56:30|4376.5|4376|4376|4375.5|4376.5|4376.5|4375.5|4375|2770
1636451800000|2021-11-09 09:56:40||4375||4375.5||4375.5||4375|1103
1636451810000|2021-11-09 09:56:50|4376.5|4376|4376|4375.5|4376.5|4376|4376|4375.5|967
1636451820000|2021-11-09 09:57:00|4375.5|4375|4377|4376.5|4377|4376.5|4375.5|4375|2028
1636451830000|2021-11-09 09:57:10|||||||||23
1636451840000|2021-11-09 09:57:20|4377.5|4377|4378|4377.5|4378|4377.5|4377.5|4377|593
1636451850000|2021-11-09 09:57:30|4377.5|4377|4378.5|4378|4379|4378|4377.5|4377|2041
1636451860000|2021-11-09 09:57:40|4379|4378.5|4378.5|4378|4379.5|4378.5|4378.5|4378|410
1636451870000|2021-11-09 09:57:50|4378|4377.5|4378.5|4377.5|4378.5|4378|4378|4377.5|179
1636451880000|2021-11-09 09:58:00|4378|4378|4378|4377.5|4378.5|4378|4378|4377.5|463
1636451890000|2021-11-09 09:58:10|||||||||100
1636451900000|2021-11-09 09:58:20|4377.5|4377|4377.5|4377|4378|4377.5|4377|4376.5|848
1636451910000|2021-11-09 09:58:30|4377|4376.5|4377.5|4377|4377.5|4377|4377|4376.5|131
1636451930000|2021-11-09 09:58:50|4377|4376.5|4377|4376.5|4377|4376.5|4377|4376.5|177
1636451940000|2021-11-09 09:59:00|4377.5||4377||4377.5||4377||190
1636451950000|2021-11-09 09:59:10|4377.5|4377|4377|4376.5|4377.5|4377|4377|4376.5|108
1636451960000|2021-11-09 09:59:20|4377.5|4377|4377.5|4377|4377.5|4377|4377|4376.5|421
1636451970000|2021-11-09 09:59:30|4377|4376.5|4377.5|4377|4378|4377.5|4377|4376.5|825
1636451990000|2021-11-09 09:59:50|4378|4377.5|4377|4376.5|4378|4377.5|4377|4376.5|1011
1636452000000|2021-11-09 10:00:00|4377.5|4377|4376|4375.5|4377.5|4377|4376|4375.5|2372
1636452010000|2021-11-09 10:00:10|4376.5||4376.5||4376.5||4376||196
1636452020000|2021-11-09 10:00:20|4376|4376|4376.5|4376|4376.5|4376|4376|4376|488
1636452030000|2021-11-09 10:00:30|4377|4376.5|4375.5|4375|4377|4376.5|4375.5|4374.5|855
1636452050000|2021-11-09 10:00:50|4376|4375.5|4376.5|4376|4378|4377|4376|4375.5|3726
1636452060000|2021-11-09 10:01:00|4376|4375.5|4375.5|4374.5|4376.5|4376|4375.5|4374.5|514
1636452070000|2021-11-09 10:01:10|4376|4375|4375|4374.5|4376|4375|4375|4374.5|218
1636452080000|2021-11-09 10:01:20|4375.5||4375||4375.5||4375||450
1636452090000|2021-11-09 10:01:30|4375.5|4375|4376|4375.5|4376.5|4376|4375.5|4374.5|1253
1636452100000|2021-11-09 10:01:40|4376.5|4376|4376.5|4376|4377|4376|4376.5|4376|358
1636452110000|2021-11-09 10:01:50|4377|4376.5|4377.5|4377|4378|4377.5|4377|4376.5|681
1636452120000|2021-11-09 10:02:00|4378|4377.5|4378|4377.5|4379|4378.5|4378|4377.5|1538
1636452130000|2021-11-09 10:02:10|4378.5|4378|4378.5|4377.5|4378.5|4378|4378|4377.5|648
1636452140000|2021-11-09 10:02:20||4378||4378||4378||4377.5|0
1636452150000|2021-11-09 10:02:30|4378|4377.5|4378.5|4378|4378.5|4378|4378|4377.5|339
1636452160000|2021-11-09 10:02:40|4378|4377.5|4378|4377.5|4378.5|4378|4378|4377.5|655
1636452170000|2021-11-09 10:02:50|4378.5|4378|4379|4378|4379.5|4378|4378.5|4377.5|379
1636452180000|2021-11-09 10:03:00|4378.5||4378.5||4378.5||4378.5||150
1636452190000|2021-11-09 10:03:10|4379|4378.5|4378.5|4378|4379|4378.5|4378.5|4378|715
1636452200000|2021-11-09 10:03:20|4379|4378.5|4379.5|4378.5|4379.5|4378.5|4379|4378.5|232
1636452210000|2021-11-09 10:03:30|4380|4378|4379.5|4378.5|4380|4378.5|4379|4378|1081
1636452220000|2021-11-09 10:03:40|4379||4379||4379.5||4379||20
1636452230000|2021-11-09 10:03:50|4378.5|4378|4378.5|4378|4379|4378|4378.5|4378|46
1636452240000|2021-11-09 10:04:00|4379|4378.5|4380|4379.5|4380|4379.5|4379|4378.5|481
1636452250000|2021-11-09 10:04:10|||||||||253
1636452260000|2021-11-09 10:04:20|4379.5|4379|4379.5|4379|4379.5|4379|4379.5|4379|95
1636452270000|2021-11-09 10:04:30|4380|4379.5|4379.5|4379|4380|4379.5|4379.5|4379|472
1636452280000|2021-11-09 10:04:40|||||||||150
1636452290000|2021-11-09 10:04:50|4380|4379.5|4380.5|4380|4381|4380.5|4380|4379.5|1106
1636452300000|2021-11-09 10:05:00|4381|4380.5|4381|4380.5|4381|4380.5|4380.5|4380|876
1636452310000|2021-11-09 10:05:10|4381.5|4381|4381.5|4381|4381.5|4381|4381.5|4381|1326
1636452320000|2021-11-09 10:05:20|||||||||302
1636452330000|2021-11-09 10:05:30|||||||||650
1636452350000|2021-11-09 10:05:50|4381|4380.5|4381|4380.5|4381.5|4380.5|4380.5|4379.5|7493
1636452360000|2021-11-09 10:06:00||4380||4380||4380||4380|131
1636452370000|2021-11-09 10:06:10|4380.5||4380.5||4380.5||4380.5||280
1636452380000|2021-11-09 10:06:20|4380|4379.5|4379.5|4379|4380|4379.5|4379.5|4379|1595
1636452390000|2021-11-09 10:06:30|4379|4378.5|4379|4378.5|4379|4378.5|4379|4378.5|760
1636452400000|2021-11-09 10:06:40|4378.5|4378|4379.5|4379|4380|4379.5|4378.5|4378|1341
1636452410000|2021-11-09 10:06:50|4380|4379.5|4379.5|4378.5|4380|4379.5|4379|4378.5|748
1636452420000|2021-11-09 10:07:00|4380|4379|4380|4379.5|4380|4379.5|4380|4378.5|277
1636452430000|2021-11-09 10:07:10|4380.5|4380|4380|4379|4380.5|4380|4379.5|4379|904
1636452440000|2021-11-09 10:07:20|4379.5|4379.5|4379.5|4379|4380|4379.5|4379.5|4379|0
1636452450000|2021-11-09 10:07:30|4379|4378.5|4379.5|4378.5|4379.5|4378.5|4379|4378|817
1636452460000|2021-11-09 10:07:40|4379||4379.5||4379.5||4379||0
1636452470000|2021-11-09 10:07:50|4380|4379|4379.5|4379|4380|4379.5|4379.5|4379|1893
1636452480000|2021-11-09 10:08:00|4380|4379.5|4379.5|4379|4380|4379.5|4379.5|4379|388
1636452490000|2021-11-09 10:08:10|4380|4379.5|4381.5|4380.5|4381.5|4380.5|4379.5|4379|5074
1636452500000|2021-11-09 10:08:20|4381|4381|4381|4380.5|4381.5|4381|4381|4380.5|2663
1636452510000|2021-11-09 10:08:30|||||||||211
1636452520000|2021-11-09 10:08:40|4381.5|4381|4382|4381.5|4382|4381.5|4381|4381|2532
1636452540000|2021-11-09 10:09:00|4382.5|4381|4381|4380.5|4382.5|4381|4380|4379.5|4988
1636452550000|2021-11-09 10:09:10|4381.5|4380|4380.5|4380|4382|4381|4380.5|4380|83
1636452560000|2021-11-09 10:09:20|||||||||38
1636452580000|2021-11-09 10:09:40|4381|4380.5|4380.5|4380|4381|4380.5|4380.5|4380|649
1636452600000|2021-11-09 10:10:00|4381|4379.5|4381|4380.5|4381|4380.5|4380.5|4379.5|1831
1636452610000|2021-11-09 10:10:10|4381.5|4381|4381|4380.5|4382|4381|4381|4380.5|1284
1636452620000|2021-11-09 10:10:20|4380.5|4380|4380.5|4380|4380.5|4380|4380.5|4380|968
1636452640000|2021-11-09 10:10:40|4381|4380.5|4381.5|4381|4381.5|4381|4381|4380|666
1636452650000|2021-11-09 10:10:50|4382|4381.5|4381|4380.5|4382|4381.5|4381|4380.5|1000
1636452660000|2021-11-09 10:11:00|4380.5|4380|4381|4380.5|4381|4380.5|4380.5|4380|1213
1636452670000|2021-11-09 10:11:10|4380.5|4380|4380.5|4380|4381|4380.5|4380.5|4380|0
1636452680000|2021-11-09 10:11:20|4381|4380.5|4381|4380|4381|4380.5|4380.5|4380|261
1636452690000|2021-11-09 10:11:30|4380.5|4380.5|4381|4380|4381|4380.5|4380.5|4380|0
1636452700000|2021-11-09 10:11:40||4380.5||4380.5||4380.5||4380.5|0
1636452710000|2021-11-09 10:11:50|||||||||249
1636452720000|2021-11-09 10:12:00|4381.5|4381|4381|4380.5|4381.5|4381|4381|4380.5|1356
1636452730000|2021-11-09 10:12:10|4380.5|4380|4381|4380.5|4381|4380.5|4380.5|4380|672
1636452760000|2021-11-09 10:12:40|4380.5|4380|4380.5|4380|4381|4380|4379.5|4379|2571
1636452770000|2021-11-09 10:12:50|4381|4380.5|4381|4380.5|4381.5|4380.5|4380.5|4380.5|609
1636452780000|2021-11-09 10:13:00|4381.5|4380|4381|4380|4381.5|4380|4380.5|4380|476
1636452790000|2021-11-09 10:13:10|4380.5|4380.5|4380.5|4380|4380.5|4380.5|4380.5|4380|151
1636452800000|2021-11-09 10:13:20|||||||||848
1636452810000|2021-11-09 10:13:30|4381|4380.5|4381|4380.5|4381|4380.5|4381|4380.5|519
1636452820000|2021-11-09 10:13:40|4381.5|4381|4381.5|4381|4382|4381.5|4381|4381|2375
1636452830000|2021-11-09 10:13:50|4382||4381.5||4382||4381.5||0
1636452840000|2021-11-09 10:14:00|4381|4380.5|4382|4381.5|4382|4381.5|4381|4380.5|2091
1636452850000|2021-11-09 10:14:10|4381.5|4381|4381|4380|4381.5|4381|4380.5|4380|981
1636452860000|2021-11-09 10:14:20|4380.5|4380.5|4381|4380.5|4381|4380.5|4380.5|4380|611
1636452870000|2021-11-09 10:14:30|4380.5|4380|4381|4380.5|4381|4380.5|4380.5|4380|133
1636452880000|2021-11-09 10:14:40|4380.5|4380|4380.5|4380|4381|4380|4380.5|4380|150
1636452890000|2021-11-09 10:14:50|4381|4380.5|4382.5|4381.5|4382.5|4382|4381|4380.5|740
1636452900000|2021-11-09 10:15:00|4382|4382|4383|4382|4383|4382|4382|4382|1402
1636452910000|2021-11-09 10:15:10|4383.5|4382.5|4384|4383|4384|4383.5|4383|4382.5|2805
1636452920000|2021-11-09 10:15:20|4383.5|4383.5|4384|4383.5|4384|4383.5|4383.5|4383.5|0
1636452930000|2021-11-09 10:15:30|4383.5|4383|4383.5|4383|4384|4383|4383.5|4383|45
1636452940000|2021-11-09 10:15:40|4384|4383.5|4383.5|4383|4384|4383.5|4383.5|4383|434
1636452950000|2021-11-09 10:15:50|||||||||150
1636452960000|2021-11-09 10:16:00|4384|4383.5|4384|4383.5|4384|4383.5|4384|4383.5|211
1636452970000|2021-11-09 10:16:10|4383.5|4383|4385|4384.5|4385|4384.5|4383.5|4383|8732
1636452980000|2021-11-09 10:16:20|4385.5|4385|4385|4384.5|4385.5|4385|4384.5|4384|4569
1636452990000|2021-11-09 10:16:30|4384.5|4384|4384.5|4384|4385|4384.5|4384.5|4384|3373
1636453000000|2021-11-09 10:16:40|||||||||176
1636453010000|2021-11-09 10:16:50|||||||||409
1636453020000|2021-11-09 10:17:00|4385|4384.5|4385|4384.5|4385|4384.5|4385|4384.5|400
1636453030000|2021-11-09 10:17:10|4384.5|4384|4383|4382.5|4384.5|4384|4383|4382.5|3686
1636453040000|2021-11-09 10:17:20|4383.5|4383|4384|4383|4384|4383|4383.5|4383|14
1636453050000|2021-11-09 10:17:30|4383.5||4383.5||4383.5||4383.5||0
1636453060000|2021-11-09 10:17:40|||||||||150
1636453070000|2021-11-09 10:17:50|4384|4383.5|4384|4383.5|4384.5|4383.5|4384|4383.5|302
1636453090000|2021-11-09 10:18:10|4383.5|4383|4382.5|4382|4383.5|4383|4382.5|4382|2860
1636453100000|2021-11-09 10:18:20|4382|4381.5|4382.5|4382|4382.5|4382|4382|4381.5|835
1636453110000|2021-11-09 10:18:30|4382|4381.5|4382|4381.5|4382|4381.5|4382|4381.5|157
1636453120000|2021-11-09 10:18:40|4382.5|4382|4382.5|4382|4382.5|4382|4382.5|4382|597
1636453130000|2021-11-09 10:18:50|4383|4382.5|4383|4382.5|4384|4383.5|4382.5|4382|3970
1636453140000|2021-11-09 10:19:00|4383.5|4383|4383.5|4382.5|4383.5|4383|4383.5|4382.5|843
1636453150000|2021-11-09 10:19:10|4383|4382|4383|4382|4383|4382.5|4382.5|4382|1763
1636453160000|2021-11-09 10:19:20|4383.5|4382.5|4384.5|4384|4384.5|4384|4383.5|4382.5|426
1636453170000|2021-11-09 10:19:30|4385|4384.5|4386|4385|4386|4385|4384.5|4384.5|769
1636453180000|2021-11-09 10:19:40|4386.5|4385.5|4386|4385.5|4386.5|4386|4386|4385.5|3162
1636453190000|2021-11-09 10:19:50|4386.5|4386|4386|4385.5|4386.5|4386|4386|4385.5|3059
1636453200000|2021-11-09 10:20:00|4386.5|4386|4386|4385.5|4386.5|4386|4386|4385.5|1560
1636453210000|2021-11-09 10:20:10|4386.5|4386|4386|4385.5|4386.5|4386|4386|4385.5|498
1636453220000|2021-11-09 10:20:20|4386.5|4385|4386|4385.5|4386.5|4386|4386|4385|785
1636453230000|2021-11-09 10:20:30|4386.5|4385|4387|4386.5|4387|4386.5|4386.5|4385|1380
1636453240000|2021-11-09 10:20:40|4386.5|4386|4387|4386.5|4387|4386.5|4386.5|4386|442
1636453250000|2021-11-09 10:20:50|4387.5|4387|4387.5|4387|4387.5|4387|4387.5|4387|218
1636453260000|2021-11-09 10:21:00|4388|4387.5|4389.5|4389|4389.5|4389|4388|4387.5|12836
1636453270000|2021-11-09 10:21:10|4390|4389.5|4391|4390|4391|4390|4389.5|4389|21447
1636453280000|2021-11-09 10:21:20|4390.5|4389.5|4392|4391|4392|4391|4390.5|4389.5|1354
1636453290000|2021-11-09 10:21:30|4392.5|4391.5|4392|4391.5|4392.5|4392|4391.5|4391|10971
1636453300000|2021-11-09 10:21:40|||||||||264
1636453310000|2021-11-09 10:21:50|||||||||252
1636453320000|2021-11-09 10:22:00||4391||4391||4391||4391|606
1636453330000|2021-11-09 10:22:10|4391.5|4390.5|4391.5|4391|4391.5|4391|4391|4390.5|2382
1636453340000|2021-11-09 10:22:20|4392|4391.5|4393.5|4392.5|4393.5|4393|4392|4391.5|2055
1636453350000|2021-11-09 10:22:30|4393|4392|4393|4392|4393|4392|4391.5|4391|6671
1636453360000|2021-11-09 10:22:40|4392.5|4391.5|4392|4391.5|4392.5|4391.5|4391|4390.5|3018
1636453370000|2021-11-09 10:22:50|||||||||11
1636453390000|2021-11-09 10:23:10|4392.5|4392|4393|4392.5|4393|4392.5|4392|4392|965
1636453400000|2021-11-09 10:23:20|4393.5|4393|4394.5|4393.5|4394.5|4393.5|4393.5|4393|695
1636453410000|2021-11-09 10:23:30|4394||4394.5||4394.5||4394||0
1636453420000|2021-11-09 10:23:40|4394||4394.5||4394.5||4394||0
1636453430000|2021-11-09 10:23:50|4395|4394|4396.5|4395.5|4396.5|4396|4395|4394|8673
1636453440000|2021-11-09 10:24:00|4396|4396|4396.5|4396|4396.5|4396|4396|4396|352
1636453450000|2021-11-09 10:24:10|4397|4396.5|4396.5|4395.5|4397|4396.5|4396.5|4395.5|929
1636453460000|2021-11-09 10:24:20||4396||4395.5||4396||4395.5|0
1636453470000|2021-11-09 10:24:30|4396|4395|4395.5|4395|4396|4395|4395.5|4395|3051
1636453490000|2021-11-09 10:24:50|4396|4395.5|4396.5|4396|4397|4396|4395.5|4395.5|613
1636453500000|2021-11-09 10:25:00|4397|4396.5|4396.5|4396|4397|4396.5|4396.5|4396|517
1636453510000|2021-11-09 10:25:10|4396|4395.5|4396|4395|4396|4395.5|4396|4395|2038
1636453520000|2021-11-09 10:25:20|4395.5|4394.5|4395.5|4395|4395.5|4395|4395|4394.5|773
1636453530000|2021-11-09 10:25:30||4394.5||4395||4395||4394.5|522
1636453540000|2021-11-09 10:25:40|4396|4395.5|4396|4395|4397|4396|4395.5|4395|1962
1636453550000|2021-11-09 10:25:50|4395.5|4395.5|4395.5|4395|4396|4395.5|4395.5|4394.5|0
1636453560000|2021-11-09 10:26:00|4396|4395.5|4395.5|4395|4396|4395.5|4395.5|4395|167
1636453570000|2021-11-09 10:26:10|4395|4394.5|4395|4394.5|4395.5|4395|4395|4394.5|711
1636453580000|2021-11-09 10:26:20|4394.5|4394|4394.5|4394|4394.5|4394|4394|4393.5|478
1636453590000|2021-11-09 10:26:30|||||||||24
1636453600000|2021-11-09 10:26:40|4395|4394.5|4394.5|4394|4395|4394.5|4394.5|4394|598
1636453610000|2021-11-09 10:26:50|4394|4393.5|4392.5|4392|4395|4394.5|4392.5|4391.5|5422
1636453620000|2021-11-09 10:27:00|4393|4391.5|4392.5|4392|4393|4392|4392|4391|2020
1636453630000|2021-11-09 10:27:10|4392|4391.5|4392.5|4392|4392.5|4392|4392|4391.5|693
1636453640000|2021-11-09 10:27:20|4392|4391.5|4394|4393|4394|4393|4392|4391.5|1508
1636453650000|2021-11-09 10:27:30|4393.5|4393.5|4393.5|4393|4394.5|4393.5|4393.5|4393|47
1636453660000|2021-11-09 10:27:40|4393|4392.5|4393|4392.5|4393|4392.5|4393|4392.5|892
1636453670000|2021-11-09 10:27:50|4392.5|4392|4392.5|4392|4393|4392.5|4392.5|4392|1181
1636453680000|2021-11-09 10:28:00|4393|4392.5|4393|4392.5|4393.5|4392.5|4392|4391.5|547
1636453700000|2021-11-09 10:28:20|4392.5|4392|4392|4391.5|4392.5|4392|4392|4391.5|311
1636453710000|2021-11-09 10:28:30|||||||||10
1636453720000|2021-11-09 10:28:40|4392.5|4392|4392|4391.5|4393|4392.5|4392|4391.5|311
1636453740000|2021-11-09 10:29:00|4391.5|4391|4392|4391.5|4392|4391.5|4391.5|4391|69
1636453750000|2021-11-09 10:29:10||4391||4391.5||4391.5||4391|0
1636453760000|2021-11-09 10:29:20|4391.5|4391|4392|4391|4392|4391|4391.5|4390.5|1836
1636453770000|2021-11-09 10:29:30|4392.5|4391.5|4393.5|4393|4393.5|4393|4392.5|4391.5|871
1636453780000|2021-11-09 10:29:40|4393|4392.5|4394|4393.5|4395|4394|4393|4392.5|2172
1636453790000|2021-11-09 10:29:50|4393.5|4393|4394|4393.5|4394.5|4393.5|4393.5|4392.5|1036
1636453800000|2021-11-09 10:30:00|4393.5|4393|4393.5|4393|4393.5|4393|4393.5|4392.5|783
1636453810000|2021-11-09 10:30:10|4393|4392.5|4393|4392.5|4393|4392.5|4392.5|4392|1694
1636453820000|2021-11-09 10:30:20|4392.5|4392|4393|4392.5|4393|4392.5|4392.5|4392|473
1636453840000|2021-11-09 10:30:40|4392.5|4392|4393|4392.5|4393|4392.5|4392.5|4392|573
1636453850000|2021-11-09 10:30:50|4392.5|4392|4392.5|4392|4392.5|4392|4392.5|4392|237
1636453860000|2021-11-09 10:31:00|4393|4392.5|4392.5|4392|4393|4392.5|4392.5|4392|1055
1636453870000|2021-11-09 10:31:10|4392|4391.5|4391|4390.5|4392.5|4392|4391|4390.5|4546
1636453880000|2021-11-09 10:31:20|4390.5|4390|4391|4390.5|4391|4390.5|4390.5|4390|514
1636453890000|2021-11-09 10:31:30|4390.5|4390|4390.5|4390|4391|4390.5|4390|4389.5|3626
1636453900000|2021-11-09 10:31:40|4391|4389.5|4390|4389.5|4391|4390|4390|4389.5|2371
1636453910000|2021-11-09 10:31:50|4389.5|4389|4389.5|4389|4389.5|4389|4389|4388.5|498
1636453920000|2021-11-09 10:32:00|4389|4388.5|4389|4388.5|4389|4388.5|4389|4388.5|486
1636453930000|2021-11-09 10:32:10|4389.5|4389|4390|4389.5|4390.5|4389.5|4389.5|4389|6214
1636453940000|2021-11-09 10:32:20|4390.5|4389|4390|4389|4390.5|4389.5|4389.5|4389|2635
1636453950000|2021-11-09 10:32:30|4389.5|4389.5|4389.5|4389|4390|4389.5|4389.5|4389|229
1636453960000|2021-11-09 10:32:40|4390|4389.5|4389.5|4389|4390|4389.5|4389.5|4389|151
1636453970000|2021-11-09 10:32:50|4389|4388.5|4388.5|4388|4389.5|4389|4388.5|4388|2934
1636453980000|2021-11-09 10:33:00|4388|4387.5|4388|4387|4389.5|4389|4387.5|4387|8945
1636453990000|2021-11-09 10:33:10|4387.5|4387.5|4391.5|4390.5|4392|4390.5|4387.5|4387|5983
1636454000000|2021-11-09 10:33:20|4391|4390|4391.5|4390.5|4392|4391.5|4390.5|4390|4554
1636454010000|2021-11-09 10:33:30|4391|4391|4391|4390.5|4391.5|4391|4391|4390.5|594
1636454020000|2021-11-09 10:33:40|4390.5|4390|4391|4390.5|4391|4390.5|4390.5|4390|1846
1636454030000|2021-11-09 10:33:50|4390.5|4390|4391|4390.5|4391|4390.5|4390.5|4390|0
1636454040000|2021-11-09 10:34:00|4390.5|4390|4390.5|4390|4391|4390.5|4390|4389.5|1660
1636454050000|2021-11-09 10:34:10|4391|4390.5|4391.5|4391|4392|4391|4391|4390.5|6919
1636454060000|2021-11-09 10:34:20|4391|4390.5|4390.5|4390|4391|4390.5|4390.5|4389.5|1887
1636454070000|2021-11-09 10:34:30|4390|4389.5|4390.5|4390|4391|4390|4390|4389.5|1230
1636454080000|2021-11-09 10:34:40|4390|4389.5|4389.5|4389|4390.5|4389.5|4389.5|4388.5|1222
1636454090000|2021-11-09 10:34:50|4390|4389.5|4390.5|4390|4390.5|4390|4390|4389.5|940
1636454100000|2021-11-09 10:35:00|4390|4389.5|4389|4388.5|4390|4389.5|4389|4388.5|696
1636454110000|2021-11-09 10:35:10|4388.5|4388|4389|4388.5|4389|4388.5|4388.5|4388|876
1636454120000|2021-11-09 10:35:20|4388.5|4388|4388.5|4388|4388.5|4388.5|4388.5|4388|300
1636454130000|2021-11-09 10:35:30|4388|4387.5|4388|4387.5|4388.5|4387.5|4388|4387|707
1636454140000|2021-11-09 10:35:40|4387.5|4387|4387|4386.5|4387.5|4387|4387|4386.5|395
1636454150000|2021-11-09 10:35:50|4387.5|4387|4388|4387.5|4388|4387.5|4387|4386.5|1104
1636454160000|2021-11-09 10:36:00|4387.5|4387|4386|4385.5|4387.5|4387|4385.5|4384.5|10962
1636454170000|2021-11-09 10:36:10|4386.5|4386|4387.5|4387|4388|4387.5|4386.5|4386|5152
1636454180000|2021-11-09 10:36:20|4387|4386.5|4387.5|4386.5|4388|4387|4387|4386|3008
1636454190000|2021-11-09 10:36:30|4388|4386|4387.5|4386.5|4388|4387|4387.5|4386|537
1636454200000|2021-11-09 10:36:40|4387|4386|4386|4385.5|4387|4386|4385.5|4385|2395
1636454210000|2021-11-09 10:36:50|4385.5|4384.5|4385|4384|4385.5|4385|4385|4384|1497
1636454220000|2021-11-09 10:37:00|4384.5|4383.5|4385|4384|4385|4384.5|4384.5|4383.5|2240
1636454230000|2021-11-09 10:37:10|4384.5|4384.5|4385|4384.5|4385|4384.5|4384.5|4384.5|0
1636454240000|2021-11-09 10:37:20|4384.5|4384|4385|4384.5|4385|4384.5|4384|4383.5|1504
1636454250000|2021-11-09 10:37:30|4385.5|4384|4384.5|4384|4385.5|4384|4384.5|4384|3698
1636454260000|2021-11-09 10:37:40|||||||||78
1636454270000|2021-11-09 10:37:50|4384|4383.5|4384.5|4383.5|4384.5|4383.5|4383.5|4383|1280
1636454280000|2021-11-09 10:38:00|4385|4384|4385|4384.5|4385.5|4384.5|4385|4384|2573
1636454310000|2021-11-09 10:38:30|4385.5||4385||4385.5||4385||354
1636454330000|2021-11-09 10:38:50|4385.5|4385|4387.5|4387|4387.5|4387|4385|4385|7190
1636454340000|2021-11-09 10:39:00|4388|4386.5|4388|4387.5|4388.5|4387.5|4388|4386.5|630
1636454350000|2021-11-09 10:39:10|4387.5|4387|4388|4387.5|4388|4387.5|4387.5|4387|211
1636454360000|2021-11-09 10:39:20|||||||||94
1636454370000|2021-11-09 10:39:30|4388.5|4388|4389.5|4388.5|4390|4389.5|4388.5|4388|5770
1636454380000|2021-11-09 10:39:40|4390|4389|4391|4390|4391.5|4391|4390|4388.5|2586
1636454390000|2021-11-09 10:39:50|4390.5|4389.5|4390.5|4390|4390.5|4390|4390|4389.5|1383
1636454400000|2021-11-09 10:40:00|4390|4389.5|4389.5|4388.5|4390.5|4389.5|4389|4388.5|2117
1636454410000|2021-11-09 10:40:10|4389|4389|4389.5|4389|4389.5|4389|4388.5|4388|1685
1636454420000|2021-11-09 10:40:20|4390|4389.5|4390|4389|4390|4389.5|4389.5|4389|169
1636454430000|2021-11-09 10:40:30||4389.5||4389.5||4389.5||4389|72
1636454440000|2021-11-09 10:40:40||4389||4389.5||4389.5||4389|25
1636454450000|2021-11-09 10:40:50|4390.5|4390|4390|4389.5|4390.5|4390|4390|4389|1409
1636454460000|2021-11-09 10:41:00|4389.5|4389|4390|4389|4390|4389.5|4389.5|4389|7
1636454470000|2021-11-09 10:41:10|4389.5|4388.5|4389|4388.5|4389.5|4388.5|4388.5|4388|2742
1636454480000|2021-11-09 10:41:20|4388.5|4388|4389|4388.5|4389|4388.5|4388.5|4388|174
1636454490000|2021-11-09 10:41:30|4389.5|4389|4391.5|4391|4392|4391.5|4389.5|4389|1954
1636454500000|2021-11-09 10:41:40|4391|4390.5|4391|4390.5|4391|4390.5|4391|4390.5|1108
1636454510000|2021-11-09 10:41:50|4391.5|4391|4392|4391|4392|4391|4391.5|4391|1356
1636454520000|2021-11-09 10:42:00|4391.5||4392||4392||4391.5||0
1636454530000|2021-11-09 10:42:10|4391.5|4391.5|4393.5|4393|4394|4393|4391.5|4391.5|2166
1636454540000|2021-11-09 10:42:20|4393|4392.5|4395|4394|4395|4394.5|4392.5|4391.5|3220
1636454550000|2021-11-09 10:42:30|4394.5|4393.5|4394|4393.5|4394.5|4393.5|4393.5|4393|300
1636454560000|2021-11-09 10:42:40|4394.5||4394.5||4394.5||4394||0
1636454570000|2021-11-09 10:42:50|4394|4393|4393.5|4393|4394|4393.5|4393.5|4393|0
1636454580000|2021-11-09 10:43:00|4394|4392.5|4394|4393.5|4394.5|4394|4393.5|4392.5|2309
1636454590000|2021-11-09 10:43:10|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4393.5|0
1636454600000|2021-11-09 10:43:20|4395|4394.5|4395|4394.5|4395|4394.5|4394.5|4394|903
1636454610000|2021-11-09 10:43:30|4395.5|4395|4395.5|4394.5|4395.5|4395|4395|4394.5|291
1636454620000|2021-11-09 10:43:40|4395|4395|4395.5|4394.5|4396|4395.5|4395|4394.5|1161
1636454630000|2021-11-09 10:43:50||4395||4394.5||4395||4394.5|100
1636454640000|2021-11-09 10:44:00|4395|4394|4395.5|4394.5|4395.5|4395|4394.5|4394|2855
1636454650000|2021-11-09 10:44:10|4395|4395|4395.5|4394.5|4395.5|4395|4395|4394.5|1295
1636454660000|2021-11-09 10:44:20|4395|4394|4394.5|4394|4395|4394.5|4394.5|4393.5|5246
1636454670000|2021-11-09 10:44:30|4395|4394.5|4394.5|4394|4395|4394.5|4394.5|4394|0
1636454680000|2021-11-09 10:44:40|||||||||434
1636454690000|2021-11-09 10:44:50|4395|4394.5|4395.5|4394.5|4395.5|4394.5|4394.5|4394|755
1636454700000|2021-11-09 10:45:00|4395|4394|4394.5|4394|4395|4394|4393.5|4393|1240
1636454710000|2021-11-09 10:45:10|4394|4393.5|4393.5|4393|4394.5|4394|4393.5|4392.5|6690
1636454720000|2021-11-09 10:45:20|4394|4393.5|4395|4394|4395|4394.5|4393.5|4393.5|1871
1636454730000|2021-11-09 10:45:30|4394.5|4394.5|4394.5|4393.5|4395|4394.5|4394|4393.5|2019
1636454740000|2021-11-09 10:45:40|4394|4394|4393.5|4393|4394.5|4394|4393.5|4392.5|2478
1636454750000|2021-11-09 10:45:50|4393|4392.5|4393|4392.5|4393.5|4393|4392.5|4391.5|2510
1636454760000|2021-11-09 10:46:00|4392.5|4392|4393|4392.5|4393|4392.5|4392.5|4392|1062
1636454770000|2021-11-09 10:46:10|4393.5|4393|4393|4392.5|4393.5|4393|4392.5|4392|1477
1636454780000|2021-11-09 10:46:20|4393.5|4393|4394|4393.5|4394|4393.5|4393.5|4393|196
1636454790000|2021-11-09 10:46:30|4393.5|4393|4393.5|4393|4394|4393.5|4393.5|4393|338
1636454800000|2021-11-09 10:46:40|4393|4392.5|4393|4392.5|4393.5|4392.5|4393|4392.5|534
1636454810000|2021-11-09 10:46:50|4393.5|4393|4393.5|4393|4393.5|4393|4393.5|4393|1291
1636454820000|2021-11-09 10:47:00|4393|4392.5|4393.5|4393|4393.5|4393|4393|4392.5|642
1636454830000|2021-11-09 10:47:10|4393|4392.5|4394.5|4394|4394.5|4394|4393|4392.5|779
1636454850000|2021-11-09 10:47:30|4394|4393.5|4394.5|4394|4395|4394.5|4394|4393.5|4978
1636454860000|2021-11-09 10:47:40|4394|4393.5|4394.5|4394|4394.5|4394|4393.5|4393|873
1636454870000|2021-11-09 10:47:50||4393.5||4394||4394||4393.5|0
1636454880000|2021-11-09 10:48:00|4394|4393.5|4392.5|4392|4394|4394|4392.5|4392|3302
1636454890000|2021-11-09 10:48:10|4393|4392.5|4392.5|4392|4393.5|4393|4392.5|4392|1532
1636454900000|2021-11-09 10:48:20|4393|4392.5|4394|4393|4394|4393|4392.5|4392|1115
1636454910000|2021-11-09 10:48:30|4393.5||4393.5||4393.5||4393.5||0
1636454920000|2021-11-09 10:48:40|4394|4393.5|4394.5|4393.5|4394.5|4393.5|4393|4392.5|859
1636454930000|2021-11-09 10:48:50|4393.5|4393|4393.5|4392.5|4393.5|4393|4393|4392.5|1080
1636454940000|2021-11-09 10:49:00|4393|4393|4395|4394|4395|4394.5|4393|4393|580
1636454950000|2021-11-09 10:49:10|4394.5|4394.5|4394.5|4394|4394.5|4394.5|4394.5|4394|451
1636454960000|2021-11-09 10:49:20|4394|4393.5|4394|4393|4394.5|4394|4393.5|4393|761
1636454970000|2021-11-09 10:49:30|4393.5|4392.5|4394|4393|4394.5|4393|4393|4392.5|554
1636454980000|2021-11-09 10:49:40||4393.5||4393.5||4393.5||4393.5|100
1636455000000|2021-11-09 10:50:00|4393.5|4393|4393.5|4393|4394.5|4393.5|4393.5|4393|617
1636455030000|2021-11-09 10:50:30|4394|4393.5|4394|4393.5|4394|4393.5|4394|4393|914
1636455040000|2021-11-09 10:50:40|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|861
1636455050000|2021-11-09 10:50:50|4394|4393.5|4394|4393|4394.5|4394|4394|4393|758
1636455060000|2021-11-09 10:51:00|4393.5|4392.5|4392.5|4391.5|4393.5|4392.5|4392.5|4391.5|2017
1636455070000|2021-11-09 10:51:10|4392|4392|4391.5|4390.5|4392.5|4392|4391|4390.5|4087
1636455080000|2021-11-09 10:51:20|4391|4391|4391|4390.5|4391|4391|4391|4390.5|659
1636455090000|2021-11-09 10:51:30|4391.5|4391|4391|4390.5|4391.5|4391|4390.5|4390|1925
1636455100000|2021-11-09 10:51:40|4390.5|4390|4390|4389.5|4391|4390|4390|4389|1390
1636455110000|2021-11-09 10:51:50|4389.5|4389|4389.5|4389|4389.5|4389|4389|4388.5|1302
1636455120000|2021-11-09 10:52:00|4390|4389.5|4389.5|4388.5|4390|4389.5|4389|4388.5|2455
1636455130000|2021-11-09 10:52:10|4389|4388|4389|4388.5|4389|4388.5|4388.5|4387.5|2447
1636455140000|2021-11-09 10:52:20||4388||4388.5||4388.5||4388|5
1636455150000|2021-11-09 10:52:30|4388.5|4388|4388|4387.5|4388.5|4388.5|4388|4387.5|1550
1636455160000|2021-11-09 10:52:40|4387.5|4387|4388.5|4388|4389|4388|4387.5|4387|938
1636455170000|2021-11-09 10:52:50|4388|4387.5|4390|4389|4390|4389.5|4388|4387.5|2524
1636455180000|2021-11-09 10:53:00|4389.5|4389.5|4390|4389.5|4390.5|4389.5|4389|4388.5|2343
1636455190000|2021-11-09 10:53:10|4390.5|4389|4389.5|4389|4390.5|4389.5|4389.5|4389|403
1636455200000|2021-11-09 10:53:20|4390|4388.5|4389|4388.5|4390|4388.5|4388.5|4387.5|2109
1636455210000|2021-11-09 10:53:30|4389.5|4388|4389.5|4389|4390|4389.5|4389.5|4388|159
1636455220000|2021-11-09 10:53:40|4390|4388.5|4389|4388.5|4390|4389|4388.5|4388|1759
1636455230000|2021-11-09 10:53:50|4389.5|4389|4390|4389|4390|4389|4389|4388.5|598
1636455240000|2021-11-09 10:54:00|4389.5|4388.5|4389|4388.5|4389.5|4389|4389|4388.5|505
1636455250000|2021-11-09 10:54:10|4389.5|4389|4391|4390.5|4391|4390.5|4389.5|4389|1659
1636455260000|2021-11-09 10:54:20|4390.5|4390|4391|4390.5|4392|4391|4390.5|4390|1374
1636455270000|2021-11-09 10:54:30|4391.5|4391|4391|4390.5|4391.5|4391|4391|4390.5|110
1636455280000|2021-11-09 10:54:40|4391.5|4391|4391.5|4390.5|4391.5|4391|4391.5|4390.5|150
1636455290000|2021-11-09 10:54:50|4391|4391|4391|4390.5|4391.5|4391|4391|4390.5|424
1636455300000|2021-11-09 10:55:00|4390.5|4390|4392|4391|4392|4391.5|4390.5|4390|1398
1636455310000|2021-11-09 10:55:10|4392.5|4391.5|4392|4391|4392.5|4391.5|4391.5|4391|150
1636455320000|2021-11-09 10:55:20|4391.5|4390.5|4391|4390.5|4391.5|4391|4391|4390.5|985
1636455330000|2021-11-09 10:55:30|4391.5|4391|4392.5|4392|4392.5|4392|4391|4391|2384
1636455340000|2021-11-09 10:55:40|4393|4392.5|4393|4392.5|4393.5|4393|4393|4392.5|1279
1636455350000|2021-11-09 10:55:50|4393.5|4393|4393.5|4393|4393.5|4393|4393.5|4392.5|171
1636455360000|2021-11-09 10:56:00|4393|4392.5|4393|4392.5|4393.5|4392.5|4393|4392.5|305
1636455370000|2021-11-09 10:56:10|4393.5|4393|4394|4393.5|4394.5|4393.5|4393|4392.5|1419
1636455380000|2021-11-09 10:56:20|4394.5|4394|4394|4393.5|4394.5|4394|4394|4393.5|540
1636455390000|2021-11-09 10:56:30|4393.5|4393|4394|4393.5|4394.5|4393.5|4393.5|4393|1449
1636455400000|2021-11-09 10:56:40|4393.5|4393|4393.5|4393|4394|4393.5|4393.5|4393|229
1636455410000|2021-11-09 10:56:50|4393|4392.5|4393.5|4393|4393.5|4393|4393|4392.5|1461
1636455420000|2021-11-09 10:57:00|||||||||214
1636455440000|2021-11-09 10:57:20|4394|4393.5|4394.5|4393.5|4394.5|4394|4394|4393.5|543
1636455450000|2021-11-09 10:57:30|4394|4394|4394.5|4394|4394.5|4394|4394|4393.5|0
1636455460000|2021-11-09 10:57:40|4394|4393.5|4394|4393.5|4394|4393.5|4394|4393.5|1482
1636455470000|2021-11-09 10:57:50|4394.5|4394|4395.5|4395|4395.5|4395|4394.5|4394|7371
1636455480000|2021-11-09 10:58:00|4396|4395.5|4395.5|4395|4396|4395.5|4395.5|4395|3071
1636455500000|2021-11-09 10:58:20|4396||4395.5||4396||4395.5||0
1636455510000|2021-11-09 10:58:30|4396|4395.5|4395.5|4395|4396|4395.5|4395.5|4395|508
1636455530000|2021-11-09 10:58:50|4395|4394.5|4394.5|4393.5|4395|4394.5|4394|4393.5|2732
1636455540000|2021-11-09 10:59:00|4394|4393|4393.5|4393|4394|4393|4393.5|4393|596
1636455550000|2021-11-09 10:59:10|4394|4393.5|4394|4393.5|4394|4393.5|4393.5|4393|691
1636455560000|2021-11-09 10:59:20|4394.5|4394|4394.5|4394|4395|4394.5|4394.5|4394|328
1636455570000|2021-11-09 10:59:30|4395|4394.5|4395.5|4394.5|4395.5|4394.5|4395|4394.5|300
1636455580000|2021-11-09 10:59:40|4395|4394|4394|4393.5|4395.5|4394|4394|4393.5|2567
1636455590000|2021-11-09 10:59:50|||||||||16
1636455600000|2021-11-09 11:00:00|||||||||150
1636455610000|2021-11-09 11:00:10|4394.5|4394|4394.5|4394|4394.5|4394|4394|4393.5|296
1636455620000|2021-11-09 11:00:20|4394|4393.5|4394|4393.5|4394.5|4394|4394|4393.5|288
1636455630000|2021-11-09 11:00:30||4393||4393||4393||4393|261
1636455640000|2021-11-09 11:00:40|4393.5|4393.5|4395|4394.5|4395.5|4395|4393|4392.5|5519
1636455650000|2021-11-09 11:00:50|4395.5|4395|4395.5|4394.5|4395.5|4395|4395|4394.5|345
1636455660000|2021-11-09 11:01:00|4395|4395|4395.5|4394.5|4396|4395|4395|4394.5|1309
1636455670000|2021-11-09 11:01:10|4396|4395|4396|4395.5|4396.5|4395.5|4395.5|4395|1576
1636455690000|2021-11-09 11:01:30|4396.5|4396|4396.5|4396|4397|4396.5|4396.5|4395.5|705
1636455700000|2021-11-09 11:01:40|4397|4396.5|4397.5|4396.5|4397.5|4397|4396.5|4396|2877
1636455710000|2021-11-09 11:01:50|4397|4397|4396.5|4395.5|4397.5|4397|4396|4395.5|3181
1636455720000|2021-11-09 11:02:00|4396||4396||4396.5||4396||541
1636455740000|2021-11-09 11:02:20|4395.5|4395|4395.5|4395|4396|4395.5|4395.5|4395|1764
1636455750000|2021-11-09 11:02:30|4395|4394.5|4395|4394.5|4395.5|4394.5|4395|4394.5|1177
1636455760000|2021-11-09 11:02:40|4394.5|4394|4394|4393.5|4395|4394|4394|4393.5|1347
1636455770000|2021-11-09 11:02:50|4393.5|4393|4392.5|4392|4393.5|4393|4392|4391.5|3835
1636455780000|2021-11-09 11:03:00|4392|4391.5|4391|4390.5|4392|4392|4391|4390.5|1987
1636455790000|2021-11-09 11:03:10|4391.5|4391|4391|4390.5|4392|4391|4391|4390.5|1354
1636455800000|2021-11-09 11:03:20|4390.5|4390|4391|4390.5|4391|4390.5|4390.5|4390|980
1636455810000|2021-11-09 11:03:30|4390.5|4390|4390|4389.5|4390.5|4390|4390|4389.5|981
1636455820000|2021-11-09 11:03:40|4389.5|4389|4389.5|4388.5|4390|4389.5|4389|4388.5|1933
1636455830000|2021-11-09 11:03:50|4389|4389|4389.5|4389|4390|4389|4389|4388.5|1852
1636455840000|2021-11-09 11:04:00|4390|4389.5|4389.5|4389|4390.5|4389.5|4389.5|4389|1459
1636455850000|2021-11-09 11:04:10|4390|4389.5|4391|4390.5|4391.5|4391|4390|4389.5|1377
1636455860000|2021-11-09 11:04:20|4390.5|4390|4391|4390.5|4391|4390.5|4390.5|4390|1931
1636455870000|2021-11-09 11:04:30|4390.5|4390|4391|4390.5|4391|4390.5|4390.5|4390|1147
1636455880000|2021-11-09 11:04:40|4391.5||4391.5||4392||4391.5||93
1636455890000|2021-11-09 11:04:50|4392|4391|4392.5|4391.5|4392.5|4391.5|4392|4391|204
1636455900000|2021-11-09 11:05:00|4392|4391|4392|4391.5|4392.5|4391.5|4391.5|4391|1289
1636455910000|2021-11-09 11:05:10|4391.5|4391|4391.5|4391|4392|4391.5|4391.5|4391|614
1636455920000|2021-11-09 11:05:20|4392|4391.5|4392|4391.5|4393|4392.5|4392|4391.5|1514
1636455930000|2021-11-09 11:05:30|4391.5|4391|4390.5|4390|4391.5|4391|4390.5|4390|993
1636455940000|2021-11-09 11:05:40|4391|4390.5|4390.5|4390|4391|4390.5|4390.5|4390|26
1636455950000|2021-11-09 11:05:50|4390|4389.5|4390|4389.5|4390|4389.5|4389.5|4389|534
1636455960000|2021-11-09 11:06:00|4389.5|4389|4389.5|4389|4390|4389.5|4389.5|4389|248
1636455970000|2021-11-09 11:06:10|4389|4388.5|4388.5|4387.5|4389|4388.5|4388|4387.5|738
1636455980000|2021-11-09 11:06:20|4388|4388|4388|4387.5|4389|4388.5|4388|4387.5|1263
1636455990000|2021-11-09 11:06:30|4388.5|4387|4387|4386.5|4388.5|4387.5|4387|4386.5|1484
1636456000000|2021-11-09 11:06:40|4386.5|4386|4386.5|4386|4386.5|4386|4386.5|4386|346
1636456010000|2021-11-09 11:06:50|4387|4386.5|4387|4386.5|4387|4386.5|4387|4386.5|8
1636456020000|2021-11-09 11:07:00||4386||4386.5||4386.5||4386|350
1636456030000|2021-11-09 11:07:10|4386.5|4386|4386.5|4386|4387|4386.5|4386.5|4386|290
1636456040000|2021-11-09 11:07:20|4386|4385.5|4386|4385.5|4386|4385.5|4386|4385|710
1636456050000|2021-11-09 11:07:30|4386.5|4386|4386.5|4386|4386.5|4386|4386.5|4385.5|2351
1636456060000|2021-11-09 11:07:40|4386|4385.5|4386.5|4386|4386.5|4386|4386|4385.5|70
1636456070000|2021-11-09 11:07:50|4387|4385.5|4386.5|4386|4387|4386|4386.5|4385.5|308
1636456080000|2021-11-09 11:08:00|4387|4386.5|4387|4386.5|4387.5|4387|4386.5|4386.5|908
1636456090000|2021-11-09 11:08:10||4386||4386||4386||4386|672
1636456100000|2021-11-09 11:08:20|4386.5|4385.5|4385.5|4385|4386.5|4385.5|4385.5|4385|1308
1636456110000|2021-11-09 11:08:30|4386|4385.5|4385.5|4385|4386|4385.5|4385.5|4385|683
1636456120000|2021-11-09 11:08:40|4386|4385.5|4386|4385.5|4386|4385.5|4386|4385|0
1636456130000|2021-11-09 11:08:50|4386.5|4386|4386.5|4386|4386.5|4386|4386|4385.5|474
1636456140000|2021-11-09 11:09:00|4387|4386.5|4387|4386.5|4387.5|4387|4387|4386.5|171
1636456150000|2021-11-09 11:09:10|4387.5|4387|4387.5|4387|4387.5|4387|4387|4386.5|313
1636456160000|2021-11-09 11:09:20||4386.5||4387||4387||4386.5|111
1636456170000|2021-11-09 11:09:30|4388||4388||4388||4387.5||391
1636456180000|2021-11-09 11:09:40|4388.5|4387.5|4388.5|4387.5|4388.5|4387.5|4388.5|4387.5|0
1636456190000|2021-11-09 11:09:50|4388|4387|4386.5|4386|4388|4387|4386.5|4386|2552
1636456200000|2021-11-09 11:10:00|4387|4385.5|4387.5|4386.5|4388|4386.5|4386.5|4385.5|1206
1636456220000|2021-11-09 11:10:20||4387||4387||4387||4387|0
1636456230000|2021-11-09 11:10:30|4388|4387.5|4387.5|4387|4388|4387.5|4387.5|4387|572
1636456240000|2021-11-09 11:10:40|||||||||150
1636456250000|2021-11-09 11:10:50|4388|4387.5|4389|4388.5|4389|4388.5|4388|4387.5|454
1636456260000|2021-11-09 11:11:00|4388.5|4388|4389.5|4389|4390|4389|4388.5|4388|1274
1636456270000|2021-11-09 11:11:10|4390|4389.5|4390|4389.5|4390|4389.5|4389.5|4389|22
1636456280000|2021-11-09 11:11:20|4390.5|4390|4390.5|4390|4391|4390|4390|4390|0
1636456290000|2021-11-09 11:11:30|4390|4389.5|4389|4388.5|4390|4389.5|4388.5|4388|2260
1636456300000|2021-11-09 11:11:40|4389.5|4389|4390|4389.5|4390|4389.5|4389|4389|607
1636456310000|2021-11-09 11:11:50|4390.5|4390|4391|4390.5|4391|4390.5|4390.5|4390|116
1636456320000|2021-11-09 11:12:00|4390.5|4390|4390.5|4390|4390.5|4390|4390|4389.5|1063
1636456330000|2021-11-09 11:12:10|4391||4390.5||4391.5||4390.5||0
1636456340000|2021-11-09 11:12:20|4390|4389.5|4390|4389.5|4390|4389.5|4390|4389.5|789
1636456350000|2021-11-09 11:12:30|4389.5|4389|4388.5|4388|4389.5|4389|4388.5|4388|1771
1636456360000|2021-11-09 11:12:40|4389|4388.5|4389|4388.5|4389|4388.5|4389|4388.5|311
1636456370000|2021-11-09 11:12:50|4389.5|4389|4390|4389|4390.5|4389|4389.5|4389|301
1636456380000|2021-11-09 11:13:00|4390.5|4389.5|4390|4389.5|4391|4390|4390|4389.5|1628
1636456390000|2021-11-09 11:13:10|4389.5|4389|4390|4389|4390.5|4389.5|4389.5|4389|1321
1636456400000|2021-11-09 11:13:20|4389.5|4389.5|4388.5|4387.5|4389.5|4389.5|4388|4387.5|1864
1636456410000|2021-11-09 11:13:30|4388|4388|4389|4388.5|4389.5|4388.5|4388|4387.5|3974
1636456420000|2021-11-09 11:13:40|4389.5||4389.5||4389.5||4389||316
1636456430000|2021-11-09 11:13:50|4389|4389|4390|4389.5|4390|4389.5|4389|4389|298
1636456440000|2021-11-09 11:14:00|4390.5|4390|4391|4390.5|4391.5|4390.5|4390|4390|475
1636456450000|2021-11-09 11:14:10|4390.5|4390|4390.5|4389.5|4390.5|4390|4390|4389.5|1592
1636456460000|2021-11-09 11:14:20|4390|4390|4390.5|4390|4390.5|4390|4390|4390|47
1636456470000|2021-11-09 11:14:30|4391|4389.5|4390.5|4390|4391|4390|4390|4389.5|1957
1636456480000|2021-11-09 11:14:40|4390|4389.5|4390|4389.5|4390|4389.5|4389.5|4389|1051
1636456490000|2021-11-09 11:14:50||4389||4389.5||4389.5||4389|150
1636456500000|2021-11-09 11:15:00||4389||4389.5||4389.5||4389|0
1636456510000|2021-11-09 11:15:10|4389.5|4389|4390|4389|4390|4389.5|4389.5|4389|416
1636456520000|2021-11-09 11:15:20|4389.5|4389.5|4388.5|4388|4390|4389.5|4388.5|4388|1086
1636456530000|2021-11-09 11:15:30|4389|4388.5|4390|4389.5|4390.5|4390|4389|4388.5|2840
1636456540000|2021-11-09 11:15:40|4389.5|4389|4389.5|4389|4390|4389|4389.5|4388.5|772
1636456550000|2021-11-09 11:15:50|4390|4389.5|4390.5|4390|4390.5|4390|4389.5|4389|2433
1636456560000|2021-11-09 11:16:00|4391|4390.5|4391|4390.5|4391|4390.5|4391|4390.5|97
1636456570000|2021-11-09 11:16:10|4390.5|4390|4390.5|4390|4390.5|4390|4390.5|4390|46
1636456580000|2021-11-09 11:16:20|4390|4389.5|4390.5|4390|4390.5|4390|4390|4389.5|1383
1636456590000|2021-11-09 11:16:30|4390|4389.5|4390|4389|4390.5|4390|4389.5|4389|2218
1636456600000|2021-11-09 11:16:40|4389.5|4388.5|4389.5|4388.5|4389.5|4389|4389|4388.5|1047
1636456610000|2021-11-09 11:16:50|4390|4389|4389.5|4389|4390|4389|4389.5|4389|0
1636456620000|2021-11-09 11:17:00|4390|4389.5|4389.5|4388.5|4390|4389.5|4389.5|4388.5|713
1636456630000|2021-11-09 11:17:10|4389|4389|4389|4388.5|4389.5|4389|4389|4388.5|287
1636456640000|2021-11-09 11:17:20|4389.5|4389|4389.5|4389|4389.5|4389|4389|4388.5|165
1636456650000|2021-11-09 11:17:30|4389|4388.5|4389.5|4388.5|4389.5|4389|4389|4388.5|460
1636456660000|2021-11-09 11:17:40|4389|4389|4389|4388.5|4389.5|4389|4389|4388.5|991
1636456670000|2021-11-09 11:17:50|4389.5|4389|4389|4388.5|4389.5|4389|4389|4388.5|773
1636456680000|2021-11-09 11:18:00|4389.5|4389|4387.5|4387|4390|4389|4387.5|4386.5|4641
1636456700000|2021-11-09 11:18:20|4388|4387.5|4387.5|4387|4388|4387.5|4387.5|4387|1685
1636456710000|2021-11-09 11:18:30|4388|4387.5|4389.5|4388.5|4390|4388.5|4388|4387.5|150
1636456720000|2021-11-09 11:18:40|4390|4389|4391|4390.5|4391.5|4390.5|4390|4389|35
1636456730000|2021-11-09 11:18:50|4391.5|4391|4391.5|4390.5|4391.5|4391|4391|4390.5|510
1636456740000|2021-11-09 11:19:00|4392|4391|4391.5|4391|4392|4391|4391.5|4390.5|245
1636456750000|2021-11-09 11:19:10|4391|4390.5|4391.5|4391|4391.5|4391|4391|4390.5|628
1636456760000|2021-11-09 11:19:20|4391|4390.5|4390.5|4390|4391.5|4390.5|4390.5|4390|961
1636456770000|2021-11-09 11:19:30|4390|4389.5|4391|4390.5|4391.5|4390.5|4390|4389.5|1791
1636456780000|2021-11-09 11:19:40|||||||||150
1636456790000|2021-11-09 11:19:50|4391.5|4391|4392|4391|4392|4391|4391.5|4391|345
1636456800000|2021-11-09 11:20:00|4391.5|4390.5|4392.5|4392|4392.5|4392|4391|4390.5|776
1636456810000|2021-11-09 11:20:10|4393|4392.5|4392.5|4392|4393|4392.5|4392.5|4391.5|607
1636456820000|2021-11-09 11:20:20|4392|4391.5|4392|4391.5|4392.5|4392|4392|4391.5|258
1636456830000|2021-11-09 11:20:30|4391.5|4391|4391|4390.5|4392|4391.5|4390.5|4390|2315
1636456840000|2021-11-09 11:20:40|4391.5|4391|4392|4391.5|4392|4391.5|4391.5|4391|1102
1636456850000|2021-11-09 11:20:50|||||||||150
1636456860000|2021-11-09 11:21:00|4391.5|4391|4391|4390.5|4391.5|4391|4391|4390.5|929
1636456870000|2021-11-09 11:21:10|4391.5|4391|4391.5|4391|4391.5|4391|4391.5|4391|0
1636456890000|2021-11-09 11:21:30|4391|4390.5|4390|4389.5|4391.5|4391|4390|4389.5|2712
1636456900000|2021-11-09 11:21:40|4390.5|4390|4390|4389.5|4390.5|4390|4390|4389.5|281
1636456910000|2021-11-09 11:21:50||4389||4389.5||4389.5||4389|694
1636456920000|2021-11-09 11:22:00|4390.5|4390|4390.5|4390|4390.5|4390|4390.5|4390|372
1636456930000|2021-11-09 11:22:10|4391|4390.5|4391|4390.5|4391|4390.5|4391|4390|799
1636456940000|2021-11-09 11:22:20|4391.5|4391|4391.5|4391|4391.5|4391|4391|4390.5|527
1636456950000|2021-11-09 11:22:30|4391|4390.5|4390.5|4390|4391.5|4391|4390.5|4390|984
1636456960000|2021-11-09 11:22:40|4390|4389.5|4390|4389.5|4390.5|4390|4390|4389.5|1047
1636456970000|2021-11-09 11:22:50|4390.5|4390|4391|4390.5|4391|4390.5|4390.5|4390|1036
1636456980000|2021-11-09 11:23:00|4391.5||4391||4391.5||4391||281
1636456990000|2021-11-09 11:23:10|4390.5|4390|4390.5|4390|4391|4390|4390.5|4390|196
1636457000000|2021-11-09 11:23:20|4390|4389.5|4390|4389.5|4390|4389.5|4390|4389.5|611
1636457010000|2021-11-09 11:23:30|4390.5|4390|4390.5|4390|4391|4390.5|4390.5|4390|118
1636457020000|2021-11-09 11:23:40|4390|4389.5|4388.5|4388|4390|4390|4388.5|4388|2341
1636457040000|2021-11-09 11:24:00|4388|4387.5|4388|4387.5|4388.5|4388|4388|4387.5|2608
1636457050000|2021-11-09 11:24:10|||||||||345
1636457060000|2021-11-09 11:24:20|4387.5|4387|4387|4386|4387.5|4387|4386.5|4386|3891
1636457070000|2021-11-09 11:24:30|4386.5||4386.5||4386.5||4386.5||150
1636457080000|2021-11-09 11:24:40|4386|4385.5|4386.5|4386|4387|4386|4386|4385.5|4663
1636457090000|2021-11-09 11:24:50|4387|4386.5|4387|4386|4387|4386.5|4387|4386|186
1636457100000|2021-11-09 11:25:00|4386.5||4386.5||4386.5||4386.5||0
1636457110000|2021-11-09 11:25:10|4387||4387||4387||4386.5||575
1636457120000|2021-11-09 11:25:20|4386.5||4387||4387||4386.5||0
1636457130000|2021-11-09 11:25:30|4386.5||4386.5||4387||4386.5||350
1636457140000|2021-11-09 11:25:40|4387|4386.5|4387.5|4387|4387.5|4387|4386.5|4386.5|1813
1636457150000|2021-11-09 11:25:50|4388|4387.5|4388.5|4388|4389|4388.5|4387.5|4387.5|2182
1636457160000|2021-11-09 11:26:00|4389|4388.5|4389|4388.5|4389|4388.5|4389|4388.5|1167
1636457170000|2021-11-09 11:26:10|4388.5|4388|4389|4388|4389|4388.5|4388.5|4388|191
1636457180000|2021-11-09 11:26:20|4388.5|4388.5|4389|4388.5|4389|4388.5|4388.5|4388|0
1636457190000|2021-11-09 11:26:30|4389.5|4389|4389.5|4389|4389.5|4389|4389|4388.5|1264
1636457200000|2021-11-09 11:26:40|||||||||250
1636457210000|2021-11-09 11:26:50|4390|4389.5|4389.5|4389|4390|4389.5|4389.5|4389|777
1636457220000|2021-11-09 11:27:00|4389|4388.5|4389|4388.5|4389.5|4389|4389|4388.5|1595
1636457230000|2021-11-09 11:27:10|4388.5|4388|4388|4387.5|4389|4388.5|4388|4387.5|1524
1636457240000|2021-11-09 11:27:20|4387.5|4387|4387.5|4387|4387.5|4387|4387.5|4386.5|1179
1636457250000|2021-11-09 11:27:30|4387|4386.5|4387|4386.5|4387|4386.5|4386.5|4386|954
1636457260000|2021-11-09 11:27:40|4386.5|4386|4387.5|4387|4387.5|4387|4386.5|4386|3924
1636457270000|2021-11-09 11:27:50|4388||4388||4388||4387.5||290
1636457280000|2021-11-09 11:28:00|4387.5|4387.5|4388|4387.5|4388|4387.5|4387.5|4387.5|32
1636457300000|2021-11-09 11:28:20|4388.5|4388|4391|4390.5|4391|4390.5|4388.5|4388|1135
1636457310000|2021-11-09 11:28:30|4391.5||4391||4391.5||4391||0
1636457320000|2021-11-09 11:28:40|4391.5|4391|4392|4391|4392|4391|4391|4390.5|367
1636457330000|2021-11-09 11:28:50|4391.5||4392||4392||4391.5||57
1636457340000|2021-11-09 11:29:00|4391.5|4390.5|4390.5|4389.5|4391.5|4390.5|4389.5|4388.5|4097
1636457350000|2021-11-09 11:29:10|4390|4389|4389|4388.5|4390.5|4389|4389|4388.5|1187
1636457360000|2021-11-09 11:29:20|4388.5|4388|4387.5|4387|4388.5|4388|4387.5|4387|3845
1636457370000|2021-11-09 11:29:30|4388|4387.5|4388|4387.5|4388|4387.5|4388|4387.5|110
1636457380000|2021-11-09 11:29:40|4388.5|4388|4388|4387.5|4388.5|4388|4388|4387.5|533
1636457400000|2021-11-09 11:30:00|4387.5|4387|4387|4386|4388|4387.5|4386.5|4386|4001
1636457410000|2021-11-09 11:30:10|4386.5|4386.5|4386.5|4386|4386.5|4386.5|4386.5|4386|268
1636457420000|2021-11-09 11:30:20|4387|4386.5|4387|4386.5|4387|4386.5|4387|4386|246
1636457430000|2021-11-09 11:30:30|4386.5|4386|4386.5|4386|4387|4386.5|4386.5|4386|46
1636457440000|2021-11-09 11:30:40|4387|4386.5|4387|4386|4387|4386.5|4387|4386|393
1636457450000|2021-11-09 11:30:50||4386.5||4386.5||4386.5||4386.5|0
1636457480000|2021-11-09 11:31:20|4387.5|4387|4387.5|4387|4387.5|4387|4387|4386.5|1011
1636457490000|2021-11-09 11:31:30|4388|4386.5|4389|4388|4389|4388|4387.5|4386.5|632
1636457500000|2021-11-09 11:31:40|4389.5|4388.5|4389|4388.5|4389.5|4389|4389|4388.5|734
1636457510000|2021-11-09 11:31:50|4389.5|4389|4390|4389|4390|4389.5|4389|4389|46
1636457520000|2021-11-09 11:32:00|4389.5|4388.5|4390|4389.5|4390|4389.5|4389|4388.5|2455
1636457530000|2021-11-09 11:32:10|4389.5|4389|4389|4388|4389.5|4389|4388.5|4388|1249
1636457540000|2021-11-09 11:32:20|||||||||50
1636457550000|2021-11-09 11:32:30|4388.5|4388.5|4389|4388.5|4389|4388.5|4388.5|4388.5|135
1636457560000|2021-11-09 11:32:40|4389.5|4389|4389.5|4389|4390|4389.5|4389.5|4389|833
1636457570000|2021-11-09 11:32:50|4390|4389.5|4390.5|4389.5|4390.5|4389.5|4390|4389.5|373
1636457590000|2021-11-09 11:33:10|4390|4389|4390.5|4390|4390.5|4390|4389.5|4389|103
1636457600000|2021-11-09 11:33:20|4391|4390.5|4391|4390.5|4391|4390.5|4391|4390|0
1636457610000|2021-11-09 11:33:30|4391.5|4391|4390|4389.5|4391.5|4391|4390|4389|1629
1636457620000|2021-11-09 11:33:40|4390.5|4390|4390|4389.5|4390.5|4390|4389|4388.5|1325
1636457630000|2021-11-09 11:33:50|||||||||150
1636457640000|2021-11-09 11:34:00|4389.5|4389|4390|4389|4390|4389.5|4389.5|4389|943
1636457650000|2021-11-09 11:34:10|4389.5|4389.5|4391|4390.5|4391.5|4390.5|4389.5|4389|903
1636457660000|2021-11-09 11:34:20|4391.5|4391|4392|4391.5|4392.5|4391.5|4391.5|4391|471
1636457670000|2021-11-09 11:34:30|4392.5|4392|4393|4392.5|4393|4392.5|4392.5|4392|182
1636457680000|2021-11-09 11:34:40|4393.5|4393|4393|4392.5|4394|4393.5|4393|4392.5|388
1636457690000|2021-11-09 11:34:50|4393.5|4393|4393.5|4393|4393.5|4393|4393|4393|317
1636457700000|2021-11-09 11:35:00|4393|4392.5|4393.5|4393|4394|4393|4393|4392|661
1636457710000|2021-11-09 11:35:10|4393|4392.5|4393|4392.5|4393|4392.5|4393|4392.5|463
1636457730000|2021-11-09 11:35:30|4392.5|4392|4392.5|4392|4393|4392.5|4392.5|4391.5|3096
1636457740000|2021-11-09 11:35:40|4393|4392.5|4393|4392.5|4393|4392.5|4393|4392.5|46
1636457750000|2021-11-09 11:35:50|4393.5||4393.5||4393.5||4393.5||354
1636457760000|2021-11-09 11:36:00|4394|4393|4394|4393.5|4394.5|4394|4393.5|4393|2176
1636457770000|2021-11-09 11:36:10|4393.5|4393|4393.5|4393|4394|4393.5|4393.5|4393|835
1636457780000|2021-11-09 11:36:20|4393|4392.5|4393.5|4392.5|4394|4393|4393|4392.5|1401
1636457790000|2021-11-09 11:36:30|4393|4392|4391.5|4390.5|4393|4392|4391.5|4390.5|2601
1636457800000|2021-11-09 11:36:40|4391|4391|4391|4390.5|4391.5|4391|4391|4390.5|455
1636457810000|2021-11-09 11:36:50|4391.5|4391|4391|4390.5|4391.5|4391|4391|4390.5|177
1636457820000|2021-11-09 11:37:00|4391.5|4391|4391.5|4391|4392|4391|4391.5|4391|854
1636457830000|2021-11-09 11:37:10||4390.5||4391||4391||4390.5|0
1636457840000|2021-11-09 11:37:20||4390.5||4391||4391||4390.5|0
1636457850000|2021-11-09 11:37:30|4392|4390.5|4391.5|4391|4392|4391|4391.5|4390.5|549
1636457860000|2021-11-09 11:37:40|4392||4391.5||4392||4391.5||196
1636457870000|2021-11-09 11:37:50|4391|4390.5|4391|4390.5|4391|4390.5|4391|4390.5|501
1636457880000|2021-11-09 11:38:00|4391.5|4391|4391.5|4391|4391.5|4391|4391.5|4391|460
1636457890000|2021-11-09 11:38:10|4391|4390.5|4391.5|4390.5|4391.5|4391|4391|4390.5|740
1636457900000|2021-11-09 11:38:20|4391|4391|4392.5|4392|4392.5|4392|4391|4391|143
1636457910000|2021-11-09 11:38:30|4393||4393||4393||4392.5||34
1636457920000|2021-11-09 11:38:40|4392.5||4392.5||4393||4392.5||0
1636457930000|2021-11-09 11:38:50|4393|4391.5|4392|4391.5|4393|4392|4390|4387|20779
1636457940000|2021-11-09 11:39:00|4391.5|4391|4393|4392.5|4393.5|4393|4391.5|4391|743
1636457960000|2021-11-09 11:39:20|4393.5|4393|4394|4393.5|4394|4393.5|4393.5|4393|1281
1636457970000|2021-11-09 11:39:30|4393.5|4393|4393.5|4393|4394|4393.5|4393.5|4393|601
1636457980000|2021-11-09 11:39:40|4394|4392.5|4393.5|4392.5|4394|4393|4392.5|4392|4451
1636458000000|2021-11-09 11:40:00|4393||4393.5||4393.5||4393||0
1636458010000|2021-11-09 11:40:10|4393||4393||4393||4393||0
1636458020000|2021-11-09 11:40:20|4393.5|4393|4393.5|4392.5|4393.5|4393|4393|4392.5|247
1636458030000|2021-11-09 11:40:30|4393|4393|4393|4392.5|4394|4393|4393|4392.5|155
1636458040000|2021-11-09 11:40:40|4393.5|4393|4393.5|4393|4393.5|4393|4393.5|4392.5|200
1636458050000|2021-11-09 11:40:50|4393|4392.5|4393|4392.5|4393.5|4393|4392.5|4392|1819
1636458060000|2021-11-09 11:41:00|4393.5|4393|4393|4392.5|4393.5|4393|4393|4392.5|2856
1636458080000|2021-11-09 11:41:20|4392.5|4392|4392|4391.5|4392.5|4392|4392|4391.5|2491
1636458090000|2021-11-09 11:41:30|4392.5|4392|4392.5|4392|4393.5|4393|4392.5|4392|1173
1636458100000|2021-11-09 11:41:40|4393|4392.5|4393|4392.5|4393.5|4393|4393|4392|390
1636458110000|2021-11-09 11:41:50|4393.5|4393|4394|4393.5|4394|4393.5|4393|4393|1027
1636458120000|2021-11-09 11:42:00|4393.5|4393|4393.5|4393|4393.5|4393|4393|4392.5|2638
1636458130000|2021-11-09 11:42:10||4392.5||4393||4393||4392.5|161
1636458140000|2021-11-09 11:42:20|4394|4392.5|4394|4393|4394|4393|4393.5|4392.5|176
1636458150000|2021-11-09 11:42:30|4393.5|4392.5|4392.5|4392|4393.5|4392.5|4392|4391.5|1673
1636458160000|2021-11-09 11:42:40|4393|4392.5|4392|4391.5|4393|4392.5|4391.5|4391|3251
1636458170000|2021-11-09 11:42:50|4392.5||4392.5||4392.5||4392.5||251
1636458180000|2021-11-09 11:43:00|4393|4392|4393|4392.5|4393.5|4393|4393|4392|814
1636458190000|2021-11-09 11:43:10|4393.5|4393|4393.5|4393|4393.5|4393|4393.5|4393|0
1636458200000|2021-11-09 11:43:20|||||||||150
1636458210000|2021-11-09 11:43:30|4394|4393.5|4393.5|4392.5|4394|4393.5|4393|4392.5|1284
1636458220000|2021-11-09 11:43:40||4393||4393||4393||4392.5|0
1636458240000|2021-11-09 11:44:00|4394|4393.5|4394|4393.5|4394.5|4393.5|4394|4393.5|109
1636458250000|2021-11-09 11:44:10|4394.5|4394|4394.5|4394|4395|4394.5|4394|4394|311
1636458260000|2021-11-09 11:44:20|||||||||342
1636458270000|2021-11-09 11:44:30|4395|4394.5|4395.5|4394.5|4396|4395.5|4395|4394.5|2464
1636458290000|2021-11-09 11:44:50|4396|4395|4396|4395.5|4396|4395.5|4396|4395|46
1636458300000|2021-11-09 11:45:00|4396.5|4396|4396|4395.5|4396.5|4396|4396|4395.5|1794
1636458310000|2021-11-09 11:45:10|4396.5|4396|4396|4395.5|4396.5|4396|4396|4395.5|0
1636458320000|2021-11-09 11:45:20|4396.5|4396|4397.5|4396.5|4397.5|4396.5|4396|4395.5|1039
1636458330000|2021-11-09 11:45:30|4397|4397|4397.5|4396.5|4397.5|4397|4397|4396.5|388
1636458340000|2021-11-09 11:45:40|4397|4397|4397.5|4397|4397.5|4397|4397|4396.5|80
1636458350000|2021-11-09 11:45:50|4397|4396.5|4397.5|4397|4397.5|4397|4397|4396.5|150
1636458360000|2021-11-09 11:46:00|4397|4396.5|4396|4395.5|4397|4396.5|4396|4395.5|3384
1636458370000|2021-11-09 11:46:10|4395.5|4395|4395|4394.5|4395.5|4395.5|4395|4394|2024
1636458380000|2021-11-09 11:46:20|4395.5||4395||4395.5||4395||0
1636458390000|2021-11-09 11:46:30|4395.5|4395|4395.5|4394.5|4396|4395|4395.5|4394.5|456
1636458400000|2021-11-09 11:46:40||4395||4395||4395||4394.5|0
1636458410000|2021-11-09 11:46:50|4396|4395.5|4396|4395.5|4396|4395.5|4395.5|4395|640
1636458430000|2021-11-09 11:47:10|4396.5|4396|4397|4396|4397|4396.5|4396.5|4396|337
1636458440000|2021-11-09 11:47:20||4396.5||4396.5||4396.5||4396.5|0
1636458460000|2021-11-09 11:47:40|4398|4397|4398.5|4398|4399|4398|4397.5|4397|16877
1636458470000|2021-11-09 11:47:50|4399|4398.5|4398.5|4397.5|4399|4398.5|4398|4397.5|4167
1636458480000|2021-11-09 11:48:00|4398|4397|4397|4396.5|4398|4397.5|4397|4396.5|5774
1636458490000|2021-11-09 11:48:10|||||||||1284
1636458500000|2021-11-09 11:48:20|4396.5|4396|4397|4396.5|4397.5|4397|4396.5|4395.5|8340
1636458510000|2021-11-09 11:48:30|4397.5|4397|4398.5|4397.5|4398.5|4398|4397.5|4396.5|889
1636458520000|2021-11-09 11:48:40|4399|4398.5|4398.5|4398|4399|4398.5|4398.5|4398|1090
1636458530000|2021-11-09 11:48:50|4398|4397.5|4398.5|4397.5|4398.5|4398|4398|4397|4850
1636458540000|2021-11-09 11:49:00|4399|4398|4401.5|4401|4401.5|4401|4399|4398|42114
1636458550000|2021-11-09 11:49:10|4402|4401.5|4401.5|4400.5|4402|4401.5|4401.5|4400.5|15238
1636458570000|2021-11-09 11:49:30|4401|4400|4401.5|4401|4401.5|4401|4399.5|4399|7429
1636458580000|2021-11-09 11:49:40|4402|4401.5|4401.5|4401|4402|4401.5|4401.5|4401|3433
1636458590000|2021-11-09 11:49:50|4402|4401.5|4403|4402|4403.5|4403|4402|4401.5|7108
1636458600000|2021-11-09 11:50:00|4402.5|4402.5|4403.5|4402.5|4403.5|4402.5|4402.5|4402.5|7
1636458610000|2021-11-09 11:50:10|4403|4403|4404|4403.5|4404|4403.5|4403|4403|491
1636458620000|2021-11-09 11:50:20|4403.5|4403|4404.5|4403.5|4404.5|4403.5|4403.5|4403|1415
1636458630000|2021-11-09 11:50:30|4404|4403|4404|4403|4404|4403.5|4404|4403|959
1636458650000|2021-11-09 11:50:50||4403.5||4403||4403.5||4403|400
1636458660000|2021-11-09 11:51:00|4404.5|4403.5|4404.5|4404|4404.5|4404|4404|4403.5|830
1636458670000|2021-11-09 11:51:10|4405|4404.5|4404|4403.5|4405|4404.5|4403.5|4403|4856
1636458680000|2021-11-09 11:51:20||4403||4403||4403.5||4403|495
1636458690000|2021-11-09 11:51:30||4403.5||4403||4403.5||4403|170
1636458700000|2021-11-09 11:51:40||4403.5||4403||4403.5||4403|151
1636458710000|2021-11-09 11:51:50|4404.5|4403.5|4405|4404.5|4405|4404.5|4404.5|4403.5|1228
1636458720000|2021-11-09 11:52:00|4404.5|4404|4403|4402|4405|4404|4402.5|4402|4651
1636458730000|2021-11-09 11:52:10|4402.5|4402.5|4402.5|4402|4403|4402.5|4402.5|4401.5|1007
1636458740000|2021-11-09 11:52:20|4402|4401.5|4402|4401.5|4402|4401.5|4401.5|4401|1281
1636458750000|2021-11-09 11:52:30|4402.5||4402.5||4402.5||4402.5||145
1636458760000|2021-11-09 11:52:40|4402|4401|4402|4401.5|4402|4401.5|4401|4400.5|2272
1636458770000|2021-11-09 11:52:50|4401.5|4401|4401|4400.5|4401.5|4401|4401|4400.5|1265
1636458780000|2021-11-09 11:53:00|4401.5|4401|4401.5|4400.5|4401.5|4401|4401.5|4400.5|162
1636458790000|2021-11-09 11:53:10|4401||4401||4401||4401||0
1636458800000|2021-11-09 11:53:20|4401.5|4401|4401|4400.5|4401.5|4401|4401|4400.5|130
1636458810000|2021-11-09 11:53:30|4401.5|4400|4401|4400.5|4401.5|4400.5|4400.5|4400|519
1636458820000|2021-11-09 11:53:40|4401.5|4401|4402|4401|4402|4401|4401.5|4401|361
1636458830000|2021-11-09 11:53:50|4401.5|4401.5|4402|4401.5|4402|4401.5|4401.5|4401|880
1636458840000|2021-11-09 11:54:00|4402.5|4402|4402.5|4402|4403|4402.5|4402.5|4402|422
1636458850000|2021-11-09 11:54:10|4403|4402.5|4403.5|4402.5|4403.5|4402.5|4402.5|4402.5|1155
1636458860000|2021-11-09 11:54:20|4403|4402|4402.5|4402|4403|4402|4402.5|4402|544
1636458870000|2021-11-09 11:54:30|4402|4401.5|4401.5|4400.5|4402|4401.5|4401|4400|2804
1636458880000|2021-11-09 11:54:40||4401||4400.5||4401||4400.5|0
1636458890000|2021-11-09 11:54:50||4401||4400.5||4401||4400.5|30
1636458900000|2021-11-09 11:55:00|4401|4401|4400.5|4400|4401.5|4401|4400.5|4400|1103
1636458910000|2021-11-09 11:55:10|4400|4399.5|4400.5|4400|4400.5|4400|4400|4399.5|670
1636458920000|2021-11-09 11:55:20|4400|4399.5|4399|4398.5|4400|4400|4399|4398.5|1442
1636458930000|2021-11-09 11:55:30|4399.5|4399|4399|4398.5|4399.5|4399|4399|4398.5|613
1636458940000|2021-11-09 11:55:40|4399.5|4399|4399.5|4399|4400|4399|4399.5|4399|529
1636458950000|2021-11-09 11:55:50|4400|4399.5|4401|4400|4401|4400|4400|4399.5|449
1636458960000|2021-11-09 11:56:00|4401.5|4400.5|4402.5|4401.5|4402.5|4402|4401.5|4400.5|403
1636458970000|2021-11-09 11:56:10||4402||4402||4402||4401.5|0
1636458990000|2021-11-09 11:56:30|4403|4402.5|4403|4402.5|4403|4402.5|4402.5|4402|670
1636459000000|2021-11-09 11:56:40|4403.5|4403|4404|4403|4404|4403.5|4403.5|4403|155
1636459010000|2021-11-09 11:56:50|4403.5|4403.5|4404|4403.5|4404|4403.5|4403.5|4403.5|0
1636459020000|2021-11-09 11:57:00|4404.5|4404|4404.5|4404|4404.5|4404|4404.5|4403.5|1264
1636459030000|2021-11-09 11:57:10|4405|4404.5|4405|4404.5|4405.5|4404.5|4404.5|4404|4142
1636459040000|2021-11-09 11:57:20|4405.5||4405||4405.5||4405||2625
1636459050000|2021-11-09 11:57:30|4404.5|4404|4404.5|4404|4404.5|4404|4404.5|4404|886
1636459060000|2021-11-09 11:57:40|4404|4403.5|4404.5|4404|4404.5|4404|4403.5|4403|2514
1636459070000|2021-11-09 11:57:50|4405|4404.5|4405|4404|4405|4404.5|4404.5|4404|610
1636459080000|2021-11-09 11:58:00|4404.5||4404.5||4405||4404.5||0
1636459090000|2021-11-09 11:58:10|4404|4403.5|4403.5|4403|4404|4403.5|4403|4402.5|4254
1636459100000|2021-11-09 11:58:20|4403|4402.5|4403.5|4403|4403.5|4403|4403|4402.5|140
1636459120000|2021-11-09 11:58:40|4403|4402.5|4403|4402.5|4403|4402.5|4402.5|4402|1237
1636459130000|2021-11-09 11:58:50|4403.5||4403||4403.5||4403||46
1636459140000|2021-11-09 11:59:00|4402.5|4402|4402.5|4402|4402.5|4402|4402|4401.5|684
1636459150000|2021-11-09 11:59:10|4403||4402.5||4403||4402.5||218
1636459160000|2021-11-09 11:59:20|4402|4401.5|4402.5|4401.5|4402.5|4402|4402|4401|1318
1636459170000|2021-11-09 11:59:30|4402|4401|4401|4400|4402|4401|4400.5|4400|1259
1636459180000|2021-11-09 11:59:40|4400.5|4400.5|4401|4400.5|4401|4400.5|4400.5|4400|200
1636459190000|2021-11-09 11:59:50|4401.5|4400|4401|4400.5|4402|4400.5|4400.5|4400|1273
1636459200000|2021-11-09 12:00:00|4400.5|4400|4401.5|4400.5|4401.5|4400.5|4400.5|4400|292
1636459210000|2021-11-09 12:00:10|4401|4400|4400.5|4400|4401|4400|4400.5|4400|419
1636459220000|2021-11-09 12:00:20|4401|4400.5|4401|4400|4401|4400.5|4400.5|4400|721
1636459230000|2021-11-09 12:00:30|4400.5|4400.5|4401|4400.5|4401|4400.5|4400.5|4400.5|500
1636459240000|2021-11-09 12:00:40|4400.5|4400|4400.5|4400|4401|4400|4400.5|4400|25
1636459250000|2021-11-09 12:00:50|4400|4399.5|4401|4400.5|4401|4400.5|4399.5|4399|5618
1636459260000|2021-11-09 12:01:00|4400.5|4400|4400.5|4400|4401|4400|4400.5|4400|50
1636459270000|2021-11-09 12:01:10|4400|4399.5|4399.5|4399|4400|4399.5|4399.5|4399|1714
1636459280000|2021-11-09 12:01:20|4400|4399.5|4400|4399|4400|4399.5|4399.5|4399|172
1636459290000|2021-11-09 12:01:30|4400.5|4399.5|4400.5|4400|4400.5|4400|4400.5|4399.5|220
1636459300000|2021-11-09 12:01:40|4401|4400.5|4400.5|4400|4401|4400.5|4400.5|4400|997
1636459310000|2021-11-09 12:01:50|4401|4400.5|4402|4401.5|4402.5|4401.5|4400.5|4400|2600
1636459320000|2021-11-09 12:02:00|4402.5|4401|4402|4401|4402.5|4401|4401.5|4400.5|1518
1636459330000|2021-11-09 12:02:10||4401.5||4401.5||4401.5||4401.5|0
1636459340000|2021-11-09 12:02:20|4402.5||4402.5||4402.5||4402||399
1636459350000|2021-11-09 12:02:30|4402|4402|4403|4402.5|4403|4402.5|4402|4402|1765
1636459360000|2021-11-09 12:02:40|4402.5|4402|4403|4402|4403|4402|4402.5|4402|254
1636459370000|2021-11-09 12:02:50||4402.5||4402.5||4402.5||4402.5|125
1636459380000|2021-11-09 12:03:00|4402.5|4402|4402.5|4402|4402.5|4402|4402|4401.5|1831
1636459390000|2021-11-09 12:03:10|4403|4402.5|4403|4402.5|4403|4402.5|4403|4402.5|196
1636459400000|2021-11-09 12:03:20|4402.5|4402|4403|4402|4403|4402.5|4402.5|4402|221
1636459410000|2021-11-09 12:03:30|4402.5||4402.5||4402.5||4402.5||0
1636459420000|2021-11-09 12:03:40|4403|4402.5|4403.5|4403|4403.5|4403|4403|4402.5|428
1636459430000|2021-11-09 12:03:50|4404|4403.5|4403.5|4403|4404|4403.5|4403.5|4403|186
1636459450000|2021-11-09 12:04:10|4404|4403.5|4403.5|4403|4404|4403.5|4403.5|4403|25
1636459460000|2021-11-09 12:04:20|4403|4402.5|4403|4402.5|4403|4402.5|4402.5|4402|2166
1636459470000|2021-11-09 12:04:30|4403.5|4403|4403.5|4403|4404|4403|4403.5|4403|440
1636459480000|2021-11-09 12:04:40|4404|4403.5|4403.5|4403|4404|4403.5|4403.5|4403|272
1636459490000|2021-11-09 12:04:50|4404|4403.5|4403|4402.5|4404|4403.5|4403|4402.5|1496
1636459500000|2021-11-09 12:05:00|4403.5|4402|4402.5|4402|4403.5|4402.5|4402.5|4402|201
1636459510000|2021-11-09 12:05:10|4403||4402.5||4403||4402.5||0
1636459520000|2021-11-09 12:05:20|4402|4401.5|4402.5|4402|4403|4402|4402|4401.5|775
1636459530000|2021-11-09 12:05:30|4402|4401.5|4400.5|4399.5|4402|4401.5|4400|4399.5|2706
1636459540000|2021-11-09 12:05:40|4400|4399|4399.5|4399|4400|4399|4399.5|4399|387
1636459550000|2021-11-09 12:05:50|4399|4398.5|4400|4399|4400|4399|4399|4398.5|859
1636459560000|2021-11-09 12:06:00|4399.5|4399.5|4399.5|4399|4400|4399.5|4399.5|4399|198
1636459570000|2021-11-09 12:06:10|4400|4399.5|4400|4399.5|4400|4399.5|4399.5|4399|674
1636459580000|2021-11-09 12:06:20|4399.5|4399|4398.5|4398|4400|4399|4398.5|4398|1259
1636459600000|2021-11-09 12:06:40|4398|4397.5|4398|4397.5|4398|4397.5|4397.5|4397|820
1636459610000|2021-11-09 12:06:50|4397.5|4397|4397|4396.5|4398|4397.5|4397|4396.5|594
1636459620000|2021-11-09 12:07:00|4396.5|4396|4396.5|4396|4397|4396.5|4396.5|4396|348
1636459630000|2021-11-09 12:07:10|4397|4396.5|4396.5|4396|4397.5|4396.5|4396.5|4396|1265
1636459640000|2021-11-09 12:07:20|4397|4396.5|4396.5|4396|4397|4396.5|4396.5|4396|631
1636459660000|2021-11-09 12:07:40|4397|4396.5|4396|4395.5|4397|4396.5|4396|4395|566
1636459670000|2021-11-09 12:07:50|4395.5|4395|4395.5|4395|4395.5|4395|4395.5|4395|339
1636459680000|2021-11-09 12:08:00|4396|4395.5|4396.5|4395.5|4396.5|4395.5|4396|4395|577
1636459690000|2021-11-09 12:08:10|4396|4396|4397|4395.5|4397|4396|4396|4395.5|290
1636459700000|2021-11-09 12:08:20|4396.5|4396|4396.5|4396|4397|4396.5|4396.5|4396|143
1636459710000|2021-11-09 12:08:30|4396|4395.5|4396|4395|4396|4395.5|4395|4394.5|2358
1636459720000|2021-11-09 12:08:40|4395.5||4395.5||4395.5||4395.5||150
1636459730000|2021-11-09 12:08:50|4395|4394.5|4394.5|4394|4395|4394.5|4394.5|4393.5|864
1636459740000|2021-11-09 12:09:00|4395|4394.5|4395|4394.5|4395|4394.5|4395|4394.5|600
1636459750000|2021-11-09 12:09:10|4395.5|4395|4395|4394.5|4395.5|4395|4395|4394.5|148
1636459760000|2021-11-09 12:09:20|4394.5|4394|4393.5|4393|4394.5|4394|4393.5|4393|1793
1636459770000|2021-11-09 12:09:30|4393|4392.5|4392.5|4391.5|4393|4392.5|4392.5|4391.5|270
1636459780000|2021-11-09 12:09:40|4392|4391|4391|4390.5|4392|4391|4391|4390.5|368
1636459790000|2021-11-09 12:09:50|4390.5|4390|4390.5|4390|4391|4390|4390.5|4390|422
1636459800000|2021-11-09 12:10:00|4390|4389.5|4390.5|4390|4391|4390|4390|4389.5|1863
1636459810000|2021-11-09 12:10:10|4391|4390.5|4391.5|4391|4392|4391|4391|4390.5|242
1636459820000|2021-11-09 12:10:20|4392|4391.5|4391|4390.5|4392|4391.5|4391|4390.5|328
1636459830000|2021-11-09 12:10:30|4391.5||4391||4391.5||4391||605
1636459850000|2021-11-09 12:10:50|4391.5|4391|4391.5|4391|4391.5|4391|4391.5|4391|285
1636459860000|2021-11-09 12:11:00|4391|4390.5|4391.5|4391|4391.5|4391|4391|4390.5|147
1636459870000|2021-11-09 12:11:10|4392|4390.5|4391|4390.5|4392|4391|4390.5|4390|3060
1636459880000|2021-11-09 12:11:20|4391.5|4391|4391.5|4390.5|4392|4391.5|4391.5|4390.5|665
1636459890000|2021-11-09 12:11:30|4391|4391|4391|4390.5|4391|4391|4391|4390.5|0
1636459900000|2021-11-09 12:11:40|4390.5|4390|4390|4389.5|4390.5|4390|4390|4389.5|531
1636459910000|2021-11-09 12:11:50|||||||||333
1636459920000|2021-11-09 12:12:00|4389.5|4389|4389.5|4389|4390|4389.5|4389.5|4389|759
1636459930000|2021-11-09 12:12:10|4390|4389.5|4390|4389.5|4390|4389.5|4389.5|4389|488
1636459940000|2021-11-09 12:12:20|4389.5|4389|4389.5|4389|4389.5|4389.5|4389.5|4389|47
1636459950000|2021-11-09 12:12:30|4390|4389.5|4390.5|4390|4390.5|4390|4389.5|4389|1861
1636459960000|2021-11-09 12:12:40|4391|4389.5|4391.5|4391|4391.5|4391|4391|4389.5|199
1636459970000|2021-11-09 12:12:50||4390.5||4391||4391||4390.5|0
1636459980000|2021-11-09 12:13:00|4392||4392||4392||4392||0
1636460000000|2021-11-09 12:13:20|4391.5|4390.5|4391|4390.5|4391.5|4391|4390.5|4390|2560
1636460010000|2021-11-09 12:13:30|4390.5|4390|4391|4390.5|4391|4390.5|4390.5|4390|251
1636460020000|2021-11-09 12:13:40|4391.5|4391|4391.5|4391|4392|4391.5|4391|4390.5|1600
1636460030000|2021-11-09 12:13:50|4391|4390.5|4391|4390|4391|4390.5|4391|4390|1191
1636460040000|2021-11-09 12:14:00||4390.5||4390||4390.5||4390|46
1636460050000|2021-11-09 12:14:10|4390.5|4390.5|4390|4389.5|4390.5|4390.5|4390|4389.5|625
1636460060000|2021-11-09 12:14:20|4390.5|4390|4390|4389.5|4390.5|4390|4390|4389.5|808
1636460070000|2021-11-09 12:14:30|||||||||349
1636460080000|2021-11-09 12:14:40|4390.5|4389|4390|4389.5|4391|4390.5|4390|4389|1014
1636460090000|2021-11-09 12:14:50|4390.5|4390|4390|4389.5|4391|4390.5|4390|4389.5|589
1636460100000|2021-11-09 12:15:00|4390.5|4390|4390.5|4389.5|4391|4390|4390|4389.5|523
1636460110000|2021-11-09 12:15:10|4390|4390|4390.5|4389.5|4390.5|4390|4390|4389.5|151
1636460120000|2021-11-09 12:15:20|4391|4390|4391|4390.5|4391|4390.5|4391|4390|46
1636460130000|2021-11-09 12:15:30|4391.5|4391|4392|4391.5|4392.5|4391.5|4391.5|4391|284
1636460140000|2021-11-09 12:15:40|4391.5|4391|4391.5|4391|4392|4391.5|4391.5|4391|45
1636460150000|2021-11-09 12:15:50|4391|4390.5|4391.5|4390.5|4391.5|4391|4391|4390.5|418
1636460160000|2021-11-09 12:16:00|4391||4391.5||4391.5||4391||47
1636460180000|2021-11-09 12:16:20|4392|4391|4392.5|4391.5|4392.5|4391.5|4392|4391|816
1636460190000|2021-11-09 12:16:30|4392|4391|4392.5|4391.5|4392.5|4391.5|4391.5|4391|438
1636460200000|2021-11-09 12:16:40|4392||4392.5||4392.5||4392||0
1636460210000|2021-11-09 12:16:50|4392||4392||4392||4392||0
1636460220000|2021-11-09 12:17:00|4392.5||4392.5||4392.5||4392.5||46
1636460230000|2021-11-09 12:17:10|4392||4392||4392||4392||0
1636460240000|2021-11-09 12:17:20|4391.5|4391|4391|4390.5|4391.5|4391|4391|4390.5|551
1636460250000|2021-11-09 12:17:30|4391.5||4391||4391.5||4391||333
1636460260000|2021-11-09 12:17:40||4390||4390||4390.5||4390|0
1636460270000|2021-11-09 12:17:50|4390.5|4390.5|4389.5|4389|4390.5|4390.5|4389|4388.5|2844
1636460280000|2021-11-09 12:18:00|4390|4389.5|4391|4390|4391|4390|4390|4389.5|460
1636460290000|2021-11-09 12:18:10||4390.5||4390.5||4390.5||4390.5|0
1636460310000|2021-11-09 12:18:30|4390.5|4390|4390.5|4390|4391|4390.5|4390.5|4390|586
1636460320000|2021-11-09 12:18:40|4391|4390.5|4391.5|4391|4392|4391|4391|4390.5|1853
1636460330000|2021-11-09 12:18:50|4391|4390.5|4389.5|4389|4391|4390.5|4389.5|4388.5|628
1636460340000|2021-11-09 12:19:00|4390|4389.5|4390.5|4390|4390.5|4390|4390|4389.5|370
1636460350000|2021-11-09 12:19:10|4391|4390.5|4391|4390.5|4391.5|4390.5|4391|4390.5|519
1636460370000|2021-11-09 12:19:30|4391.5|4391|4391|4390.5|4391.5|4391|4391|4390.5|250
1636460390000|2021-11-09 12:19:50|4390.5|4390|4391.5|4391|4391.5|4391|4390|4389.5|399
1636460400000|2021-11-09 12:20:00||4390.5||4391||4391||4390.5|312
1636460410000|2021-11-09 12:20:10|4392|4390.5|4390.5|4389.5|4392|4391|4390.5|4389.5|586
1636460420000|2021-11-09 12:20:20|4390|4390|4390.5|4390|4390.5|4390|4389.5|4388.5|1566
1636460430000|2021-11-09 12:20:30|4390|4389.5|4388.5|4388|4390|4389.5|4388.5|4388|646
1636460440000|2021-11-09 12:20:40|4389|4388.5|4389.5|4389|4389.5|4389|4389|4388.5|866
1636460450000|2021-11-09 12:20:50|4390|4388.5|4390|4389|4390|4389|4390|4388.5|248
1636460460000|2021-11-09 12:21:00|4390.5|4389.5|4390.5|4390|4390.5|4390|4390.5|4389.5|479
1636460470000|2021-11-09 12:21:10|4390|4389.5|4390|4389.5|4390.5|4389.5|4390|4389.5|196
1636460480000|2021-11-09 12:21:20|4390.5|4390|4391.5|4390.5|4391.5|4391|4390.5|4390|92
1636460490000|2021-11-09 12:21:30|4391|4391|4391.5|4391|4391.5|4391|4391|4390.5|150
1636460500000|2021-11-09 12:21:40|4391|4390.5|4391.5|4391|4391.5|4391|4391|4390.5|155
1636460510000|2021-11-09 12:21:50|4391|4390.5|4391.5|4391|4391.5|4391|4391|4390.5|197
1636460520000|2021-11-09 12:22:00|4391|4390.5|4390|4389|4391|4390.5|4390|4389|912
1636460530000|2021-11-09 12:22:10|4390.5|4389.5|4391|4390|4391|4390|4390.5|4389.5|530
1636460540000|2021-11-09 12:22:20|4390.5|4389.5|4390.5|4390|4390.5|4390|4390|4389|641
1636460550000|2021-11-09 12:22:30|4390|4389.5|4389.5|4388.5|4391|4390.5|4389|4388.5|2933
1636460560000|2021-11-09 12:22:40|4389|4389|4389|4388.5|4389.5|4389|4389|4388.5|0
1636460570000|2021-11-09 12:22:50|4389.5|4389|4389|4388.5|4389.5|4389|4389|4388.5|465
1636460580000|2021-11-09 12:23:00|4388.5|4388|4389|4388|4389|4388.5|4388.5|4388|515
1636460590000|2021-11-09 12:23:10|4388.5|4388.5|4389|4388.5|4389|4388.5|4388.5|4388.5|0
1636460600000|2021-11-09 12:23:20|4388.5|4388|4388|4387.5|4388.5|4388|4388|4387|315
1636460610000|2021-11-09 12:23:30|4388.5|4388|4388.5|4388|4388.5|4388|4388.5|4388|359
1636460620000|2021-11-09 12:23:40|4389|4388.5|4389|4388.5|4389|4388.5|4389|4388.5|47
1636460640000|2021-11-09 12:24:00|4388.5|4388|4388|4387|4388.5|4388|4388|4387|395
1636460650000|2021-11-09 12:24:10|4388.5|4387.5|4388|4387|4388.5|4388|4388|4387|1533
1636460660000|2021-11-09 12:24:20|4387.5|4386.5|4387|4386.5|4388|4387|4387|4386.5|379
1636460670000|2021-11-09 12:24:30|4387.5|4387|4387|4386.5|4388|4387|4387|4386.5|249
1636460680000|2021-11-09 12:24:40|4387.5|4387|4387|4386.5|4387.5|4387|4387|4386.5|390
1636460690000|2021-11-09 12:24:50|||||||||70
1636460700000|2021-11-09 12:25:00|4387.5|4387|4388|4387.5|4388|4387.5|4387|4386.5|537
1636460710000|2021-11-09 12:25:10|4388.5|4388|4389|4388.5|4389|4388.5|4388.5|4388|934
1636460720000|2021-11-09 12:25:20|4389.5||4389||4389.5||4389||0
1636460730000|2021-11-09 12:25:30|4389.5|4389|4390|4389.5|4390|4389.5|4389.5|4389|447
1636460740000|2021-11-09 12:25:40|4390.5|4389|4389.5|4389|4390.5|4389|4389.5|4389|0
1636460750000|2021-11-09 12:25:50|4390|4389.5|4390|4389|4390|4389.5|4390|4389|281
1636460760000|2021-11-09 12:26:00||4389.5||4389||4389.5||4389|229
1636460770000|2021-11-09 12:26:10|4389.5|4388.5|4389|4388.5|4389.5|4388.5|4389|4388|1018
1636460780000|2021-11-09 12:26:20|4389.5|4389|4390|4389|4390|4389.5|4389.5|4389|215
1636460790000|2021-11-09 12:26:30|4389.5|4388.5|4389|4388|4389.5|4388.5|4389|4388|663
1636460800000|2021-11-09 12:26:40|4388.5|4387.5|4388|4387|4388.5|4387.5|4388|4387|569
1636460810000|2021-11-09 12:26:50|4388.5|4387.5|4389|4388|4389|4388|4388.5|4387.5|462
1636460820000|2021-11-09 12:27:00|||||||||321
1636460840000|2021-11-09 12:27:20|4388.5||4388.5||4388.5||4388.5||0
1636460850000|2021-11-09 12:27:30|4388|4387.5|4387.5|4387|4388|4387.5|4387.5|4386.5|471
1636460860000|2021-11-09 12:27:40|4388|4387.5|4388.5|4388|4388.5|4388|4387.5|4387.5|606
1636460870000|2021-11-09 12:27:50|4389|4388.5|4388|4387.5|4389|4388.5|4388|4387.5|930
1636460880000|2021-11-09 12:28:00|4388.5|4388|4388.5|4388|4388.5|4388|4388.5|4388|217
1636460890000|2021-11-09 12:28:10|4389|4388.5|4389|4388|4389|4388.5|4388|4387.5|598
1636460900000|2021-11-09 12:28:20|4389.5|4388.5|4389.5|4388.5|4389.5|4388.5|4389|4388.5|1621
1636460910000|2021-11-09 12:28:30|4390|4389|4389|4388.5|4390.5|4389.5|4389|4388.5|1403
1636460930000|2021-11-09 12:28:50|4388.5|4388|4388.5|4388|4388.5|4388|4388.5|4388|226
1636460940000|2021-11-09 12:29:00|4388|4387.5|4387.5|4387|4388|4387.5|4387.5|4387|703
1636460950000|2021-11-09 12:29:10|4388|4386.5|4387|4386|4388|4386.5|4386.5|4386|788
1636460960000|2021-11-09 12:29:20|4387.5|4386.5|4386.5|4386|4388.5|4387.5|4386.5|4386|681
1636460970000|2021-11-09 12:29:30|4386|4385.5|4386|4385.5|4386.5|4385.5|4386|4385.5|212
1636460980000|2021-11-09 12:29:40|4386.5|4386|4385.5|4385|4386.5|4386|4385.5|4385|874
1636460990000|2021-11-09 12:29:50|4386|4385.5|4386|4385.5|4386.5|4385.5|4386|4385.5|55
1636461000000|2021-11-09 12:30:00||4385||4385.5||4385.5||4385|650
1636461010000|2021-11-09 12:30:10|4385.5|4385|4386|4385.5|4386|4385.5|4385.5|4385|139
1636461020000|2021-11-09 12:30:20|4386.5|4386|4386|4385.5|4386.5|4386|4386|4385.5|93
1636461050000|2021-11-09 12:30:50|4385.5|4385|4385.5|4385|4386|4385.5|4385.5|4385|933
1636461060000|2021-11-09 12:31:00|4386|4385.5|4387.5|4386.5|4387.5|4386.5|4386|4385.5|557
1636461070000|2021-11-09 12:31:10|4387||4387.5||4387.5||4387||0
1636461080000|2021-11-09 12:31:20|4387||4387||4387.5||4387||0
1636461090000|2021-11-09 12:31:30|4387.5|4387|4388.5|4388|4388.5|4388|4387.5|4387|379
1636461100000|2021-11-09 12:31:40|4389|4388.5|4389.5|4389|4389.5|4389|4389|4388.5|356
1636461110000|2021-11-09 12:31:50|4389|4388.5|4389|4388.5|4389.5|4389|4389|4388.5|366
1636461120000|2021-11-09 12:32:00|4389.5|4389|4389.5|4389|4389.5|4389|4389.5|4388.5|0
1636461130000|2021-11-09 12:32:10|4389|4388.5|4389.5|4389|4389.5|4389|4389|4388.5|241
1636461140000|2021-11-09 12:32:20|4390||4389.5||4390||4389.5||0
1636461160000|2021-11-09 12:32:40|4390|4389.5|4390|4389.5|4390|4389.5|4390|4389.5|260
1636461170000|2021-11-09 12:32:50|4389.5|4389|4390|4389.5|4390|4389.5|4389.5|4389|124
1636461180000|2021-11-09 12:33:00|4390.5|4390|4390.5|4390|4390.5|4390|4390.5|4390|484
1636461190000|2021-11-09 12:33:10|4390|4389.5|4388.5|4388|4390|4389.5|4388.5|4388|2723
1636461210000|2021-11-09 12:33:30|4389|4388.5|4389|4388.5|4389|4388.5|4389|4388.5|245
1636461230000|2021-11-09 12:33:50|4389.5||4389.5||4390||4389.5||425
1636461250000|2021-11-09 12:34:10|4390|4389|4390|4389.5|4390.5|4389.5|4390|4389|212
1636461260000|2021-11-09 12:34:20|4389.5|4389|4389.5|4389|4390|4389.5|4389.5|4389|162
1636461270000|2021-11-09 12:34:30|||||||||150
1636461280000|2021-11-09 12:34:40|4389|4388.5|4389.5|4388.5|4389.5|4388.5|4389|4388.5|627
1636461290000|2021-11-09 12:34:50||4389||4389||4389||4389|0
1636461300000|2021-11-09 12:35:00|4389|4388.5|4390|4389.5|4390|4389.5|4389|4388.5|2088
1636461310000|2021-11-09 12:35:10|4390.5||4390||4390.5||4390||103
1636461330000|2021-11-09 12:35:30|4390.5|4390|4389|4388.5|4390.5|4390|4389|4388.5|1396
1636461340000|2021-11-09 12:35:40|4389.5|4389|4389.5|4389|4389.5|4389|4389.5|4388.5|641
1636461350000|2021-11-09 12:35:50|4389|4388.5|4389|4388.5|4389.5|4389|4389|4388.5|297
1636461360000|2021-11-09 12:36:00|4389.5|4389|4389.5|4388.5|4389.5|4389|4389|4388.5|242
1636461370000|2021-11-09 12:36:10|4389|4389|4388|4387.5|4389|4389|4388|4387.5|1645
1636461380000|2021-11-09 12:36:20|4388.5|4388|4388.5|4388|4388.5|4388|4388.5|4388|929
1636461390000|2021-11-09 12:36:30|4388|4387.5|4388|4387.5|4388.5|4388|4388|4387.5|152
1636461400000|2021-11-09 12:36:40|||||||||150
1636461410000|2021-11-09 12:36:50|4387.5|4387|4388|4387.5|4388|4387.5|4387.5|4387|706
1636461420000|2021-11-09 12:37:00|4387.5|4387|4386|4385.5|4387.5|4387|4386|4385.5|965
1636461430000|2021-11-09 12:37:10|4386.5|4386|4386.5|4385.5|4386.5|4386|4386|4385.5|424
1636461440000|2021-11-09 12:37:20|4386||4386||4386.5||4386||114
1636461450000|2021-11-09 12:37:30|4386.5|4386|4386.5|4386|4386.5|4386|4386.5|4386|584
1636461460000|2021-11-09 12:37:40|4387|4386.5|4387|4386.5|4387|4386.5|4387|4386.5|590
1636461470000|2021-11-09 12:37:50|4386.5|4386|4385.5|4385|4387|4386.5|4385.5|4385|508
1636461480000|2021-11-09 12:38:00|4386|4385.5|4386.5|4385.5|4386.5|4385.5|4386|4385.5|1288
1636461490000|2021-11-09 12:38:10|4386||4386.5||4386.5||4386||46
1636461500000|2021-11-09 12:38:20|4386|4385|4385|4384.5|4386|4385|4384.5|4384|1474
1636461510000|2021-11-09 12:38:30|4385.5|4385|4385.5|4385|4386|4385.5|4385.5|4385|194
1636461530000|2021-11-09 12:38:50|4386|4385.5|4385.5|4385|4386|4385.5|4385.5|4385|455
1636461540000|2021-11-09 12:39:00|4386|4385.5|4386.5|4386|4386.5|4386|4386|4385.5|436
1636461560000|2021-11-09 12:39:20|4386|4385.5|4386.5|4386|4386.5|4386|4386|4385.5|141
1636461570000|2021-11-09 12:39:30|4386|4385.5|4386|4385.5|4386|4385.5|4386|4385.5|163
1636461580000|2021-11-09 12:39:40|4385.5|4385|4385|4384.5|4385.5|4385|4385|4384.5|619
1636461590000|2021-11-09 12:39:50|4384.5|4384|4385|4384.5|4385|4384.5|4384.5|4384|319
1636461600000|2021-11-09 12:40:00|4385.5|4385|4386|4385.5|4386|4385.5|4385.5|4384.5|388
1636461610000|2021-11-09 12:40:10||4385||4385.5||4385.5||4385|0
1636461620000|2021-11-09 12:40:20||4385||4385.5||4385.5||4385|0
1636461630000|2021-11-09 12:40:30|4386.5|4386|4387.5|4387|4387.5|4387|4386.5|4386|1191
1636461640000|2021-11-09 12:40:40|4388|4386.5|4388|4387|4388|4387.5|4387.5|4386.5|663
1636461650000|2021-11-09 12:40:50|4388.5|4387.5|4387.5|4387|4389|4388|4387.5|4387|3783
1636461660000|2021-11-09 12:41:00|4387|4386.5|4387|4386|4387.5|4386.5|4387|4386|0
1636461670000|2021-11-09 12:41:10|4387.5|4386.5|4388|4387.5|4388.5|4387.5|4387.5|4386.5|1301
1636461680000|2021-11-09 12:41:20|4388.5|4388|4387.5|4387|4388.5|4388|4387.5|4387|741
1636461700000|2021-11-09 12:41:40|4388|4387.5|4388|4387.5|4388|4387.5|4388|4387.5|565
1636461710000|2021-11-09 12:41:50|4388.5|4388|4388.5|4387.5|4389|4388.5|4388.5|4387.5|579
1636461720000|2021-11-09 12:42:00|4388|4387|4388.5|4387.5|4388.5|4387.5|4387.5|4387|525
1636461730000|2021-11-09 12:42:10|4388|4387|4387.5|4387|4388|4387.5|4387.5|4387|473
1636461740000|2021-11-09 12:42:20|4387|4386.5|4385.5|4385|4387.5|4386.5|4385.5|4385|1043
1636461750000|2021-11-09 12:42:30|4386|4385.5|4386|4385.5|4386|4385.5|4385.5|4385|768
1636461770000|2021-11-09 12:42:50|4386.5|4386|4387|4386.5|4387|4386.5|4386.5|4386|196
1636461780000|2021-11-09 12:43:00|4387.5|4387|4388.5|4387.5|4388.5|4387.5|4387|4386.5|1716
1636461790000|2021-11-09 12:43:10|4389|4388|4389|4388|4389.5|4388.5|4388.5|4388|392
1636461800000|2021-11-09 12:43:20|4388.5||4388.5||4388.5||4388.5||311
1636461810000|2021-11-09 12:43:30|4389|4388.5|4389|4388.5|4389.5|4388.5|4389|4388.5|462
1636461820000|2021-11-09 12:43:40|4389.5||4389||4389.5||4389||107
1636461830000|2021-11-09 12:43:50|4389.5||4389.5||4389.5||4389.5||46
1636461840000|2021-11-09 12:44:00|4390|4388|4388|4387.5|4390|4388|4388|4387.5|890
1636461850000|2021-11-09 12:44:10|4388.5|4388|4388.5|4388|4388.5|4388|4388.5|4387.5|558
1636461860000|2021-11-09 12:44:20|4389||4388.5||4389||4388.5||404
1636461870000|2021-11-09 12:44:30|4388|4387.5|4388|4387.5|4388.5|4388|4388|4387.5|0
1636461880000|2021-11-09 12:44:40|||||||||150
1636461890000|2021-11-09 12:44:50|4387.5|4387|4387.5|4387|4388|4387|4387.5|4386.5|594
1636461900000|2021-11-09 12:45:00|4388|4387.5|4388|4387.5|4388|4387.5|4388|4387.5|469
1636461910000|2021-11-09 12:45:10|4387.5|4387|4388|4387.5|4388|4387.5|4387.5|4387|351
1636461920000|2021-11-09 12:45:20|4387.5|4387|4386.5|4385.5|4387.5|4387|4386.5|4385.5|508
1636461940000|2021-11-09 12:45:40|4386||4386||4386.5||4386||0
1636461950000|2021-11-09 12:45:50||4385||4385.5||4385.5||4385|0
1636461960000|2021-11-09 12:46:00|4385.5|4385|4385.5|4385|4386|4385.5|4385.5|4385|127
1636461970000|2021-11-09 12:46:10|4386|4385.5|4386|4385.5|4386|4385.5|4386|4385|330
1636461980000|2021-11-09 12:46:20|4385.5|4385|4385.5|4385|4385.5|4385.5|4385.5|4385|377
1636461990000|2021-11-09 12:46:30|4385|4384.5|4385|4384|4385|4384.5|4384|4383.5|1141
1636462000000|2021-11-09 12:46:40|4384.5|4384.5|4384.5|4384|4385.5|4384.5|4384.5|4384|160
1636462010000|2021-11-09 12:46:50|4385|4384.5|4384|4383.5|4385|4384.5|4384|4383|229
1636462020000|2021-11-09 12:47:00|4384.5|4384|4385.5|4384.5|4386|4385|4384|4383.5|943
1636462030000|2021-11-09 12:47:10|4385|4384|4384.5|4383.5|4385|4384|4384|4383.5|466
1636462040000|2021-11-09 12:47:20|4384|4384|4384|4383.5|4384.5|4384|4384|4383.5|450
1636462050000|2021-11-09 12:47:30|4384.5|4384|4384|4383.5|4384.5|4384|4384|4383.5|310
1636462070000|2021-11-09 12:47:50|4383.5|4383|4384|4383.5|4384|4383.5|4383|4382|1299
1636462080000|2021-11-09 12:48:00|4383.5|4383|4383|4382.5|4383.5|4383.5|4383|4382.5|445
1636462090000|2021-11-09 12:48:10|4383.5|4383|4383.5|4382.5|4383.5|4383|4383.5|4382.5|153
1636462100000|2021-11-09 12:48:20|4384|4383|4384.5|4384|4384.5|4384|4384|4383|690
1636462110000|2021-11-09 12:48:30|4385|4384.5|4385|4384.5|4385|4384.5|4385|4384.5|383
1636462120000|2021-11-09 12:48:40|4384.5|4384|4384.5|4384|4385|4384.5|4384.5|4384|61
1636462130000|2021-11-09 12:48:50|4385|4384.5|4384.5|4384|4385|4384.5|4384.5|4384|110
1636462140000|2021-11-09 12:49:00|4385|4384.5|4385|4384.5|4385|4384.5|4384.5|4384|200
1636462150000|2021-11-09 12:49:10|4384.5|4384|4384.5|4384|4385|4384.5|4384|4383|783
1636462160000|2021-11-09 12:49:20|4384|4383.5|4384|4383.5|4384.5|4383.5|4383.5|4383|806
1636462170000|2021-11-09 12:49:30|4383.5|4383|4384|4383.5|4384|4383.5|4383.5|4383|62
1636462180000|2021-11-09 12:49:40|4384.5||4384.5||4384.5||4384||0
1636462190000|2021-11-09 12:49:50|4385|4384|4384.5|4384|4385|4384.5|4384.5|4384|150
1636462200000|2021-11-09 12:50:00|4384|4383.5|4384.5|4384|4384.5|4384|4384|4383.5|448
1636462210000|2021-11-09 12:50:10|4384|4383.5|4384|4383.5|4384.5|4383.5|4384|4383.5|46
1636462220000|2021-11-09 12:50:20|4383.5|4383|4383.5|4383|4383.5|4383|4383.5|4382.5|117
1636462230000|2021-11-09 12:50:30||4382.5||4382.5||4383||4382.5|0
1636462240000|2021-11-09 12:50:40||4383||4383||4383||4382.5|0
1636462250000|2021-11-09 12:50:50|4383|4382.5|4383.5|4382.5|4383.5|4383|4383|4382.5|815
1636462260000|2021-11-09 12:51:00||4383||4383||4383||4382.5|0
1636462270000|2021-11-09 12:51:10|4384|4383.5|4384.5|4383.5|4385|4384|4384|4383|605
1636462280000|2021-11-09 12:51:20|4384|4383|4383.5|4382.5|4384|4383|4383.5|4382.5|1312
1636462290000|2021-11-09 12:51:30|4383|4382|4383.5|4382.5|4383.5|4382.5|4382.5|4382|356
1636462300000|2021-11-09 12:51:40||4383||4382.5||4383||4382.5|0
1636462310000|2021-11-09 12:51:50|4383|4382|4384|4383.5|4384|4383.5|4382.5|4382|712
1636462320000|2021-11-09 12:52:00|4383.5|4383|4383.5|4383|4384|4383|4383.5|4383|129
1636462330000|2021-11-09 12:52:10|4384|4383.5|4383|4382.5|4384|4383.5|4383|4382.5|693
1636462340000|2021-11-09 12:52:20|4382.5|4382|4383|4382.5|4383|4382.5|4382.5|4382|786
1636462350000|2021-11-09 12:52:30|4382.5|4382|4382|4381.5|4382.5|4382|4382|4381|287
1636462360000|2021-11-09 12:52:40|4381.5|4381|4381|4380.5|4382|4381|4381|4380|336
1636462370000|2021-11-09 12:52:50||4380||4380.5||4380.5||4380|0
1636462380000|2021-11-09 12:53:00|4381.5|4381|4382.5|4382|4382.5|4382|4381.5|4381|1047
1636462400000|2021-11-09 12:53:20|4383|4382.5|4382|4381.5|4383|4382.5|4382|4381.5|1035
1636462410000|2021-11-09 12:53:30|4381.5|4381|4381.5|4381|4382|4381.5|4381.5|4381|548
1636462420000|2021-11-09 12:53:40|4382|4381.5|4381|4380|4382|4381.5|4381|4380|163
1636462430000|2021-11-09 12:53:50|4380.5|4379.5|4380.5|4380|4380.5|4380|4380|4379.5|407
1636462440000|2021-11-09 12:54:00|4381|4379.5|4381|4380|4381|4380|4381|4379.5|824
1636462450000|2021-11-09 12:54:10|4380.5||4380.5||4380.5||4380.5||0
1636462460000|2021-11-09 12:54:20|4380|4379.5|4380.5|4380|4380.5|4380|4380|4379.5|412
1636462470000|2021-11-09 12:54:30|4380|4379.5|4380|4379|4380|4379.5|4380|4379|117
1636462480000|2021-11-09 12:54:40|4379.5|4379.5|4379.5|4379|4379.5|4379.5|4379.5|4379|54
1636462490000|2021-11-09 12:54:50|4380|4379.5|4379.5|4379|4380|4379.5|4379.5|4379|1213
1636462500000|2021-11-09 12:55:00|4379|4378.5|4378.5|4378|4379|4378.5|4378.5|4378|728
1636462510000|2021-11-09 12:55:10||4377.5||4378||4378||4377.5|0
1636462520000|2021-11-09 12:55:20|4379||4378.5||4379||4378.5||349
1636462530000|2021-11-09 12:55:30|4378|4377.5|4378|4377.5|4378|4377.5|4378|4377.5|46
1636462540000|2021-11-09 12:55:40|4377.5|4377|4378.5|4377.5|4378.5|4377.5|4377.5|4377|795
1636462550000|2021-11-09 12:55:50|4378|4377|4376|4375.5|4378|4377|4376|4375.5|1267
1636462560000|2021-11-09 12:56:00|4376.5|4376|4377.5|4377|4377.5|4377|4376|4376|986
1636462570000|2021-11-09 12:56:10|4377|4376.5|4377.5|4377|4377.5|4377|4377|4376.5|479
1636462580000|2021-11-09 12:56:20|4377|4376.5|4377|4376.5|4377|4376.5|4377|4376.5|150
1636462590000|2021-11-09 12:56:30|4376.5|4376|4376|4375.5|4376.5|4376|4376|4375.5|309
1636462600000|2021-11-09 12:56:40|4376.5|4376|4376.5|4376|4376.5|4376|4376.5|4375.5|279
1636462610000|2021-11-09 12:56:50|4377||4377||4377||4377||251
1636462620000|2021-11-09 12:57:00|4376.5|4375.5|4376.5|4375.5|4377|4375.5|4376.5|4375.5|4
1636462630000|2021-11-09 12:57:10||4376||4375.5||4376||4375.5|0
1636462640000|2021-11-09 12:57:20|4376|4375|4375.5|4375|4376|4375|4375|4374.5|644
1636462650000|2021-11-09 12:57:30|4375|4374.5|4375|4374.5|4375|4374.5|4375|4374.5|30
1636462660000|2021-11-09 12:57:40|4375.5||4375||4375.5||4375||311
1636462670000|2021-11-09 12:57:50|4374.5|4374|4374.5|4373.5|4374.5|4374|4374|4373|576
1636462680000|2021-11-09 12:58:00|4375|4373|4374|4373.5|4375|4373.5|4374|4373|303
1636462690000|2021-11-09 12:58:10|4373.5|4373|4373.5|4373|4374|4373.5|4373.5|4373|659
1636462700000|2021-11-09 12:58:20|4373|4372.5|4372.5|4372|4373|4372.5|4372.5|4372|662
1636462710000|2021-11-09 12:58:30|4373|4372.5|4373.5|4372.5|4373.5|4372.5|4373|4372.5|491
1636462720000|2021-11-09 12:58:40|4373|4372|4373|4372|4373|4372|4372.5|4372|150
1636462730000|2021-11-09 12:58:50|4372.5||4372.5||4372.5||4372.5||0
1636462740000|2021-11-09 12:59:00|4373|4372.5|4373|4372|4373|4372.5|4372.5|4372|642
1636462750000|2021-11-09 12:59:10|4372.5|4372.5|4372|4371.5|4373|4372.5|4372|4371.5|200
1636462760000|2021-11-09 12:59:20|4372.5|4372|4372.5|4371.5|4373|4372|4372.5|4371.5|975
1636462770000|2021-11-09 12:59:30||4372||4371.5||4372||4371.5|307
1636462780000|2021-11-09 12:59:40|4373|4372|4372|4371.5|4373|4372|4372|4371.5|228
1636462790000|2021-11-09 12:59:50|||||||||264
1636462800000|2021-11-09 13:00:00|4372.5|4372|4372.5|4371.5|4372.5|4372|4372.5|4371.5|484
1636462810000|2021-11-09 13:00:10|4372|4371|4372|4371|4372.5|4371.5|4371.5|4371|825
1636462820000|2021-11-09 13:00:20|4372.5|4371.5|4372|4371.5|4372.5|4371.5|4372|4371.5|503
1636462830000|2021-11-09 13:00:30|4372.5|4372|4373.5|4372.5|4373.5|4372.5|4372.5|4372|1040
1636462840000|2021-11-09 13:00:40|4373||4373.5||4373.5||4373||309
1636462850000|2021-11-09 13:00:50|4374|4373|4374.5|4374|4374.5|4374|4373.5|4373|343
1636462860000|2021-11-09 13:01:00|4375||4375||4375||4375||161
1636462870000|2021-11-09 13:01:10|4374.5||4374.5||4374.5||4374.5||0
1636462880000|2021-11-09 13:01:20|4374|4373.5|4374.5|4373.5|4374.5|4373.5|4373.5|4373|913
1636462890000|2021-11-09 13:01:30|4375|4374|4374.5|4373.5|4375|4374|4374.5|4373.5|0
1636462900000|2021-11-09 13:01:40|4374|4374|4374|4373.5|4374|4374|4374|4373.5|549
1636462910000|2021-11-09 13:01:50|4374.5|4374|4375.5|4374.5|4375.5|4375|4374.5|4374|772
1636462920000|2021-11-09 13:02:00|4376|4375|4376|4375.5|4376|4375.5|4375.5|4375|386
1636462930000|2021-11-09 13:02:10|4375.5|4375|4375.5|4375|4375.5|4375|4375.5|4375|0
1636462940000|2021-11-09 13:02:20|4375|4374.5|4374.5|4374|4375|4374.5|4374.5|4374|586
1636462950000|2021-11-09 13:02:30||4373.5||4374||4374||4373.5|0
1636462960000|2021-11-09 13:02:40|4375|4373.5|4375.5|4375|4375.5|4375|4375|4373.5|569
1636462970000|2021-11-09 13:02:50|4376|4374.5|4375|4374.5|4376|4375|4375|4374.5|150
1636462980000|2021-11-09 13:03:00|4374.5|4374|4374.5|4374|4374.5|4374|4374.5|4373.5|120
1636462990000|2021-11-09 13:03:10|4374|4373.5|4374|4373.5|4374.5|4374|4374|4373.5|1046
1636463000000|2021-11-09 13:03:20|4374.5|4374|4374.5|4373.5|4374.5|4374|4374.5|4373.5|333
1636463010000|2021-11-09 13:03:30|4374|4374|4374|4373.5|4374.5|4374|4374|4373.5|0
1636463020000|2021-11-09 13:03:40|4374.5|4374|4374|4373.5|4374.5|4374|4374|4373.5|309
1636463040000|2021-11-09 13:04:00|4374.5|4374|4375.5|4375|4376|4375|4374.5|4374|394
1636463050000|2021-11-09 13:04:10|4376||4375.5||4376||4375.5||0
1636463060000|2021-11-09 13:04:20|4376|4375.5|4375.5|4375|4376.5|4376|4375.5|4375|303
1636463070000|2021-11-09 13:04:30|4375|4374.5|4374.5|4374|4375.5|4375|4374|4373.5|1199
1636463080000|2021-11-09 13:04:40|4375|4374.5|4375.5|4375|4375.5|4375|4375|4374.5|209
1636463090000|2021-11-09 13:04:50|4375|4374.5|4375.5|4375|4375.5|4375|4375|4374.5|374
1636463100000|2021-11-09 13:05:00|4375|4374.5|4375.5|4375|4375.5|4375|4375|4374.5|253
1636463110000|2021-11-09 13:05:10|4376|4374.5|4375.5|4375|4376|4375|4375.5|4374.5|373
1636463120000|2021-11-09 13:05:20|4376||4375.5||4376||4375.5||100
1636463140000|2021-11-09 13:05:40|4376||4376||4376||4376||5
1636463150000|2021-11-09 13:05:50|4375.5|4375.5|4376.5|4376|4376.5|4376|4375.5|4375.5|497
1636463160000|2021-11-09 13:06:00|4377||4376.5||4377||4376.5||145
1636463170000|2021-11-09 13:06:10|4377|4376.5|4377.5|4377|4378|4377|4377|4376.5|737
1636463180000|2021-11-09 13:06:20|4378|4376.5|4376|4375.5|4378|4377.5|4376|4375.5|2094
1636463190000|2021-11-09 13:06:30|4375.5|4375|4375.5|4375|4375.5|4375|4375.5|4375|451
1636463200000|2021-11-09 13:06:40|4376|4375.5|4376.5|4375.5|4377.5|4377|4376|4375.5|833
1636463210000|2021-11-09 13:06:50|4376|4376|4376|4375|4376|4376|4375.5|4375|375
1636463220000|2021-11-09 13:07:00|4376.5|4375.5|4377.5|4377|4377.5|4377|4376.5|4375.5|683
1636463230000|2021-11-09 13:07:10|4378|4377.5|4378|4377.5|4378|4377.5|4377.5|4377|969
1636463240000|2021-11-09 13:07:20||4377||4377||4377.5||4377|0
1636463250000|2021-11-09 13:07:30|4377.5|4376.5|4377.5|4377|4377.5|4377|4377.5|4376.5|664
1636463260000|2021-11-09 13:07:40|4377|4376.5|4376.5|4376|4377|4376.5|4376.5|4375.5|231
1636463270000|2021-11-09 13:07:50|4376|4375.5|4376|4375.5|4376|4375.5|4376|4375.5|796
1636463280000|2021-11-09 13:08:00|4375.5|4375|4376|4375|4376|4375|4375.5|4375|398
1636463290000|2021-11-09 13:08:10|4375.5||4375.5||4376||4375.5||90
1636463300000|2021-11-09 13:08:20|4375|4374.5|4375.5|4374.5|4375.5|4375|4375|4374.5|82
1636463310000|2021-11-09 13:08:30||4375||4375||4375||4375|0
1636463330000|2021-11-09 13:08:50|4375|4374.5|4375.5|4375|4375.5|4375|4375|4374.5|196
1636463340000|2021-11-09 13:09:00|4376|4375.5|4376|4375.5|4376|4375.5|4375.5|4375|283
1636463350000|2021-11-09 13:09:10|4375.5|4375|4375.5|4374.5|4376|4375.5|4375.5|4374.5|1278
1636463360000|2021-11-09 13:09:20|4375|4374|4376|4375|4376|4375.5|4374.5|4373.5|1336
1636463370000|2021-11-09 13:09:30|4375.5|4374.5|4375|4374.5|4376|4374.5|4375|4374.5|111
1636463380000|2021-11-09 13:09:40|4374.5|4374|4374.5|4374|4375|4374|4374.5|4374|0
1636463390000|2021-11-09 13:09:50|4375|4374.5|4375|4374.5|4375|4374.5|4375|4374.5|46
1636463400000|2021-11-09 13:10:00|4375.5|4375|4375|4374|4375.5|4375|4374.5|4374|996
1636463410000|2021-11-09 13:10:10|4375.5|4374.5|4375.5|4374.5|4375.5|4374.5|4375.5|4374.5|365
1636463420000|2021-11-09 13:10:20|4376|4375|4376|4375.5|4376|4375.5|4375|4375|171
1636463430000|2021-11-09 13:10:30|4375.5|4375|4375.5|4375|4375.5|4375|4375.5|4375|46
1636463440000|2021-11-09 13:10:40|4376|4375.5|4376|4375.5|4376|4375.5|4376|4375.5|68
1636463460000|2021-11-09 13:11:00|4375.5|4375|4375.5|4375|4375.5|4375|4375|4374|647
1636463480000|2021-11-09 13:11:20|4375|4374.5|4375|4374.5|4375|4374.5|4375|4374.5|196
1636463490000|2021-11-09 13:11:30|4375.5|4375|4375.5|4375|4376|4375|4375.5|4374.5|0
1636463500000|2021-11-09 13:11:40||4374.5||4374.5||4375||4374.5|0
1636463510000|2021-11-09 13:11:50||4375||4375||4375||4375|0
1636463520000|2021-11-09 13:12:00|4376|4375.5|4375.5|4374.5|4376|4375.5|4375|4374.5|1561
1636463530000|2021-11-09 13:12:10|4375|4374|4375|4374|4375|4374|4375|4374|0
1636463540000|2021-11-09 13:12:20|4374.5||4374.5||4374.5||4374.5||0
1636463550000|2021-11-09 13:12:30|4375|4374.5|4375|4374.5|4375|4374.5|4375|4374|556
1636463560000|2021-11-09 13:12:40|||||||||150
1636463570000|2021-11-09 13:12:50|4374.5|4374|4374.5|4373|4374.5|4374|4373.5|4373|1102
1636463580000|2021-11-09 13:13:00|4374|4373.5|4374|4373.5|4374.5|4374|4374|4373.5|370
1636463590000|2021-11-09 13:13:10|4374.5|4373|4374|4373|4374.5|4373|4374|4373|0
1636463600000|2021-11-09 13:13:20|4374.5|4373.5|4374.5|4374|4374.5|4374|4374.5|4373.5|397
1636463610000|2021-11-09 13:13:30|4375|4374.5|4375.5|4374.5|4375.5|4375|4375|4374.5|970
1636463620000|2021-11-09 13:13:40|4375|4375|4375.5|4375|4375.5|4375|4375|4375|166
1636463630000|2021-11-09 13:13:50|4375|4374.5|4375.5|4375|4375.5|4375|4375|4374.5|332
1636463640000|2021-11-09 13:14:00|4376|4374.5|4375|4374.5|4376|4374.5|4375|4374.5|877
1636463650000|2021-11-09 13:14:10|4374.5|4374|4374|4373.5|4374.5|4374|4374|4373.5|724
1636463660000|2021-11-09 13:14:20|4374.5|4374|4374.5|4374|4374.5|4374|4374.5|4373.5|348
1636463670000|2021-11-09 13:14:30|4374|4373.5|4374.5|4374|4374.5|4374|4374|4373.5|167
1636463680000|2021-11-09 13:14:40|4374|4373.5|4374|4373.5|4374|4373.5|4374|4373.5|151
1636463690000|2021-11-09 13:14:50|4373.5|4373|4372.5|4372|4373.5|4373|4372.5|4372|1015
1636463700000|2021-11-09 13:15:00|4372|4371.5|4372|4371.5|4372.5|4372|4371.5|4371|363
1636463710000|2021-11-09 13:15:10|4371.5|4371|4372.5|4371.5|4372.5|4371.5|4371.5|4371|184
1636463720000|2021-11-09 13:15:20|4372||4372.5||4372.5||4372||102
1636463730000|2021-11-09 13:15:30|4372|4371|4371.5|4371|4372.5|4371|4371.5|4371|2250
1636463740000|2021-11-09 13:15:40|4372|4371.5|4372|4371|4372.5|4371.5|4371.5|4371|668
1636463750000|2021-11-09 13:15:50|||||||||148
1636463760000|2021-11-09 13:16:00|4371.5|4370.5|4371|4370.5|4371.5|4371|4371|4370.5|100
1636463770000|2021-11-09 13:16:10|||||||||4
1636463780000|2021-11-09 13:16:20|4371.5|4371|4371.5|4371|4372|4371|4371|4370.5|724
1636463790000|2021-11-09 13:16:30|4371|4370.5|4371.5|4371|4371.5|4371|4371|4370.5|157
1636463800000|2021-11-09 13:16:40|4371|4370.5|4371.5|4370.5|4371.5|4371|4371|4370.5|257
1636463810000|2021-11-09 13:16:50|4371|4371|4372|4371.5|4372|4371.5|4371|4370.5|615
1636463820000|2021-11-09 13:17:00|4372.5|4372|4372.5|4372|4372.5|4372|4372.5|4372|150
1636463830000|2021-11-09 13:17:10|4372|4371.5|4371|4370.5|4372|4371.5|4371|4370.5|1561
1636463850000|2021-11-09 13:17:30|4370.5|4370|4370.5|4370|4371|4370.5|4370.5|4370|363
1636463860000|2021-11-09 13:17:40|4370|4369.5|4369.5|4369|4370|4369.5|4369.5|4369|2273
1636463870000|2021-11-09 13:17:50|4370|4369.5|4370|4369|4370|4369.5|4370|4369|542
1636463880000|2021-11-09 13:18:00|4369.5||4369.5||4369.5||4369.5||0
1636463890000|2021-11-09 13:18:10|4370|4369.5|4370|4369.5|4370|4369.5|4369.5|4369|578
1636463900000|2021-11-09 13:18:20|4370.5||4370.5||4370.5||4370.5||298
1636463910000|2021-11-09 13:18:30|4371|4370|4371|4370|4371|4370.5|4370.5|4370|552
1636463920000|2021-11-09 13:18:40||4370.5||4370.5||4370.5||4370|22
1636463940000|2021-11-09 13:19:00|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4370|309
1636463950000|2021-11-09 13:19:10|4371|4370.5|4370.5|4370|4371|4370.5|4370.5|4370|46
1636463960000|2021-11-09 13:19:20|4371|4370.5|4372|4371.5|4372|4371.5|4371|4370.5|935
1636463970000|2021-11-09 13:19:30|4372.5|4371|4372|4371.5|4372.5|4371.5|4372|4371|0
1636463980000|2021-11-09 13:19:40|4372.5|4372|4372|4371.5|4372.5|4372|4372|4371.5|329
1636463990000|2021-11-09 13:19:50|4372.5||4372||4372.5||4372||0
1636464000000|2021-11-09 13:20:00|4371.5|4371|4372|4371.5|4372.5|4371.5|4371.5|4371|671
1636464020000|2021-11-09 13:20:20|4372.5|4372|4373.5|4373|4374|4373|4372.5|4372|871
1636464030000|2021-11-09 13:20:30||4372.5||4373||4373||4372.5|137
1636464040000|2021-11-09 13:20:40|4373|4372.5|4372.5|4371.5|4373|4372.5|4372.5|4371.5|2010
1636464050000|2021-11-09 13:20:50|4372|4372|4372.5|4371.5|4372.5|4372|4372|4371.5|90
1636464060000|2021-11-09 13:21:00|4372||4372||4372.5||4372||0
1636464070000|2021-11-09 13:21:10|4372.5|4372|4373|4372.5|4373|4372.5|4372|4372|223
1636464080000|2021-11-09 13:21:20|4373.5|4372|4373.5|4372.5|4373.5|4372.5|4373.5|4372|171
1636464090000|2021-11-09 13:21:30|4374|4373|4374|4373.5|4374.5|4373.5|4374|4373|93
1636464100000|2021-11-09 13:21:40|4373.5|4373|4373.5|4372.5|4374|4373|4373|4372.5|742
1636464110000|2021-11-09 13:21:50|4373|4372|4373|4372|4373.5|4372|4373|4372|0
1636464120000|2021-11-09 13:22:00|4372.5|4372.5|4372|4371.5|4372.5|4372.5|4372|4371|305
1636464130000|2021-11-09 13:22:10|4372.5|4372|4371.5|4371|4372.5|4372|4371.5|4371|959
1636464140000|2021-11-09 13:22:20|4371|4370.5|4371|4370|4371|4370.5|4371|4370|300
1636464150000|2021-11-09 13:22:30|4370.5|4369.5|4370|4369.5|4370.5|4369.5|4370|4369|154
1636464160000|2021-11-09 13:22:40|4369.5|4369|4369.5|4369|4369.5|4369|4369|4368.5|106
1636464170000|2021-11-09 13:22:50|4369|4368.5|4368.5|4368|4369|4368.5|4368|4367.5|1735
1636464180000|2021-11-09 13:23:00|4369|4368.5|4369|4368.5|4369.5|4368.5|4369|4368.5|104
1636464190000|2021-11-09 13:23:10|4369.5|4369|4369|4368.5|4369.5|4369|4369|4368.5|302
1636464210000|2021-11-09 13:23:30|4369.5|4369|4369.5|4369|4369.5|4369|4369|4368.5|342
1636464220000|2021-11-09 13:23:40|4369|4368.5|4366.5|4366|4369|4368.5|4366.5|4366|5518
1636464230000|2021-11-09 13:23:50|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366|341
1636464240000|2021-11-09 13:24:00|4367.5|4366|4367|4366|4367.5|4366|4366|4365.5|1686
1636464250000|2021-11-09 13:24:10|4366.5|4365.5|4366.5|4365.5|4367|4366|4365.5|4364.5|1162
1636464260000|2021-11-09 13:24:20|4366|4366|4367|4366.5|4367|4366.5|4366|4366|867
1636464270000|2021-11-09 13:24:30|4366.5|4366|4366.5|4366|4366.5|4366.5|4366.5|4366|153
1636464280000|2021-11-09 13:24:40|4366|4365.5|4366|4365|4366|4365.5|4365|4364.5|711
1636464290000|2021-11-09 13:24:50|4365.5|4364.5|4365|4364.5|4365.5|4365|4365|4364.5|433
1636464300000|2021-11-09 13:25:00|4365.5|4365|4366.5|4366|4367|4366.5|4365.5|4365|843
1636464310000|2021-11-09 13:25:10|4366|4365.5|4365.5|4365|4366|4365.5|4365.5|4364.5|446
1636464320000|2021-11-09 13:25:20|4365|4364.5|4365|4363.5|4365.5|4364.5|4364.5|4363.5|485
1636464330000|2021-11-09 13:25:30|4365.5|4364|4365.5|4364.5|4365.5|4364.5|4365|4364|818
1636464340000|2021-11-09 13:25:40|4365|4365|4367.5|4366.5|4367.5|4366.5|4365|4365|372
1636464350000|2021-11-09 13:25:50|4367|4367|4367.5|4367|4368|4367|4367|4367|1023
1636464360000|2021-11-09 13:26:00|4368|4367.5|4367.5|4367|4368.5|4367.5|4367.5|4367|83
1636464370000|2021-11-09 13:26:10|4368|4367.5|4368|4367.5|4368.5|4367.5|4368|4367.5|172
1636464380000|2021-11-09 13:26:20|4367.5|4367|4368|4366.5|4368|4367|4366.5|4366|895
1636464390000|2021-11-09 13:26:30|4367.5||4368||4368||4367.5||0
1636464400000|2021-11-09 13:26:40|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|0
1636464410000|2021-11-09 13:26:50|4368|4367.5|4369.5|4368.5|4369.5|4368.5|4367.5|4367.5|338
1636464420000|2021-11-09 13:27:00|4370|4369|4370|4369|4370|4369.5|4370|4368.5|154
1636464430000|2021-11-09 13:27:10|4369.5|4368.5|4368.5|4368|4369.5|4368.5|4368.5|4368|784
1636464440000|2021-11-09 13:27:20|4368|4367.5|4368|4367.5|4368.5|4368|4368|4367.5|842
1636464450000|2021-11-09 13:27:30|4368.5|4367|4368|4366.5|4368.5|4367|4367.5|4366.5|352
1636464460000|2021-11-09 13:27:40|4367.5|4367|4368|4367|4368|4367|4367.5|4366.5|194
1636464470000|2021-11-09 13:27:50|4367.5|4367.5|4367.5|4367|4368|4367.5|4367.5|4367|0
1636464480000|2021-11-09 13:28:00|4368||4368||4368||4367.5||181
1636464490000|2021-11-09 13:28:10|4367.5||4367.5||4368||4367.5||0
1636464500000|2021-11-09 13:28:20|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|355
1636464510000|2021-11-09 13:28:30|4368.5||4368||4368.5||4368||367
1636464520000|2021-11-09 13:28:40|4368.5|4368|4368|4367.5|4368.5|4368|4368|4367|765
1636464530000|2021-11-09 13:28:50||4367||4367.5||4367.5||4367|290
1636464540000|2021-11-09 13:29:00|||||||||13
1636464550000|2021-11-09 13:29:10|||||||||1
1636464570000|2021-11-09 13:29:30|||||||||35
1636464590000|2021-11-09 13:29:50|4368.5|4368|4368.5|4367.5|4368.5|4368|4368|4367.5|1021
1636464600000|2021-11-09 13:30:00|4369|4368|4368.5|4368|4369|4368.5|4368.5|4368|809
1636464610000|2021-11-09 13:30:10|4369|4368.5|4368.5|4368|4369|4368.5|4368.5|4368|260
1636464620000|2021-11-09 13:30:20|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368|356
1636464630000|2021-11-09 13:30:30|4368.5|4368|4369|4368.5|4369|4368.5|4368.5|4368|310
1636464640000|2021-11-09 13:30:40|4369.5|4369|4369|4368.5|4369.5|4369|4369|4368.5|403
1636464650000|2021-11-09 13:30:50|4368.5|4368|4367.5|4367|4368.5|4368|4367.5|4367|2640
1636464660000|2021-11-09 13:31:00|4368|4367.5|4367.5|4367|4368|4367.5|4367.5|4366.5|784
1636464670000|2021-11-09 13:31:10|4368|4366.5|4366|4365.5|4368|4367|4366|4365.5|483
1636464680000|2021-11-09 13:31:20|4365.5|4365|4365.5|4365|4366|4365|4365.5|4364.5|93
1636464690000|2021-11-09 13:31:30|4366|4365.5|4366|4365.5|4366.5|4366|4366|4365.5|1536
1636464700000|2021-11-09 13:31:40|4366.5||4366.5||4366.5||4366||46
1636464710000|2021-11-09 13:31:50|4367|4366|4367|4366.5|4367.5|4366.5|4367|4366|95
1636464720000|2021-11-09 13:32:00|4367.5|4367|4368|4367.5|4368.5|4367.5|4367.5|4367|321
1636464730000|2021-11-09 13:32:10||4367||4367||4367.5||4367|246
1636464740000|2021-11-09 13:32:20||4367.5||4367.5||4367.5||4367.5|0
1636464750000|2021-11-09 13:32:30|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|401
1636464760000|2021-11-09 13:32:40|4367|4366.5|4366.5|4366|4367|4366.5|4366.5|4366|797
1636464780000|2021-11-09 13:33:00|4367|4366.5|4366.5|4366|4367|4366.5|4366.5|4366|256
1636464790000|2021-11-09 13:33:10|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366|402
1636464800000|2021-11-09 13:33:20|4366.5|4366|4366|4365|4366.5|4366|4366|4365|1957
1636464810000|2021-11-09 13:33:30|4366.5|4365.5|4366|4365.5|4367|4366|4366|4365.5|157
1636464820000|2021-11-09 13:33:40|4366.5|4366|4367|4366|4367.5|4366.5|4366.5|4366|749
1636464830000|2021-11-09 13:33:50|4367.5|4366.5|4367|4366.5|4367.5|4366.5|4367|4366|122
1636464850000|2021-11-09 13:34:10|4367.5|4367|4367.5|4367|4367.5|4367|4367|4366.5|384
1636464860000|2021-11-09 13:34:20|4367|4366.5|4367.5|4366.5|4367.5|4367|4367|4366.5|0
1636464870000|2021-11-09 13:34:30|4367|4367|4367.5|4367|4367.5|4367|4367|4366.5|414
1636464880000|2021-11-09 13:34:40||4366.5||4367||4367||4366.5|0
1636464890000|2021-11-09 13:34:50|||||||||150
1636464900000|2021-11-09 13:35:00|4368|4367.5|4368|4367.5|4369|4368.5|4368|4367.5|4140
1636464910000|2021-11-09 13:35:10|4368.5|4368|4368|4367.5|4369|4368.5|4367.5|4367|839
1636464920000|2021-11-09 13:35:20||4367||4367||4367||4367|0
1636464930000|2021-11-09 13:35:30|4368.5|4367.5|4368.5|4367.5|4368.5|4367.5|4367.5|4367|1166
1636464940000|2021-11-09 13:35:40|4368|4367|4368.5|4367.5|4368.5|4367.5|4368|4367|433
1636464950000|2021-11-09 13:35:50|4368|4367|4368.5|4367.5|4368.5|4367.5|4368|4367|184
1636464960000|2021-11-09 13:36:00|4368|4367|4368|4367|4368.5|4367|4368|4367|642
1636464970000|2021-11-09 13:36:10|4367.5|4367.5|4367.5|4367|4367.5|4367.5|4367.5|4367|123
1636464980000|2021-11-09 13:36:20|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|456
1636464990000|2021-11-09 13:36:30|4367.5|4367|4367.5|4367|4368|4367|4367.5|4367|1107
1636465000000|2021-11-09 13:36:40|4367|4366.5|4367|4366.5|4367.5|4367|4367|4366.5|408
1636465010000|2021-11-09 13:36:50|4367.5|4366|4367|4366|4367.5|4366|4366|4365.5|1323
1636465020000|2021-11-09 13:37:00|4367.5|4366.5|4368.5|4367.5|4368.5|4368|4367.5|4366.5|1211
1636465030000|2021-11-09 13:37:10|4369|4368|4368.5|4368|4369.5|4368.5|4368.5|4368|1115
1636465040000|2021-11-09 13:37:20|4368|4367.5|4368|4367|4368.5|4367.5|4368|4367|293
1636465050000|2021-11-09 13:37:30|4368.5|4367.5|4368.5|4367.5|4368.5|4368|4368.5|4367.5|362
1636465060000|2021-11-09 13:37:40|4368|4368|4368|4367.5|4368.5|4368|4368|4367.5|582
1636465070000|2021-11-09 13:37:50|4368.5|4367|4367|4366.5|4368.5|4367|4367|4366.5|610
1636465080000|2021-11-09 13:38:00|4366.5|4366|4367|4366.5|4367|4366.5|4366.5|4366|620
1636465100000|2021-11-09 13:38:20|4367.5|4367|4367.5|4366.5|4367.5|4367|4367|4366.5|309
1636465110000|2021-11-09 13:38:30|4367|4366|4367|4366.5|4367.5|4367|4366.5|4366|294
1636465120000|2021-11-09 13:38:40|4367.5|4367|4367|4366.5|4367.5|4367|4367|4366.5|190
1636465130000|2021-11-09 13:38:50|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4366|576
1636465140000|2021-11-09 13:39:00|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366|544
1636465150000|2021-11-09 13:39:10|4367.5|4366|4368|4367.5|4368.5|4368|4367.5|4366|1209
1636465160000|2021-11-09 13:39:20|4367.5|4367|4367.5|4367|4368|4367|4367.5|4367|110
1636465170000|2021-11-09 13:39:30|4368|4367.5|4367.5|4367|4368|4367.5|4367.5|4367|505
1636465180000|2021-11-09 13:39:40|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366|407
1636465190000|2021-11-09 13:39:50|4366.5|4366|4367|4366|4367|4366.5|4366.5|4366|1187
1636465200000|2021-11-09 13:40:00||4366.5||4366||4366.5||4366|0
1636465210000|2021-11-09 13:40:10|4366.5|4366.5|4367.5|4366|4367.5|4366.5|4365.5|4365|1034
1636465220000|2021-11-09 13:40:20|4367|4366.5|4367|4366.5|4367.5|4367|4367|4366.5|747
1636465230000|2021-11-09 13:40:30|4366.5|4366|4366|4365.5|4366.5|4366|4366|4365.5|850
1636465240000|2021-11-09 13:40:40|4366.5|4365|4366|4365.5|4366.5|4365.5|4366|4365|196
1636465250000|2021-11-09 13:40:50|4365.5|4365|4364|4363.5|4365.5|4365.5|4364|4363.5|511
1636465260000|2021-11-09 13:41:00|4364.5|4364|4364.5|4364|4364.5|4364|4364|4363.5|1259
1636465270000|2021-11-09 13:41:10|4365|4364.5|4365|4364|4365.5|4365|4365|4364|435
1636465280000|2021-11-09 13:41:20|4365.5|4364.5|4365.5|4365|4365.5|4365|4365.5|4364|610
1636465290000|2021-11-09 13:41:30|4366|4365.5|4366|4365.5|4366.5|4365.5|4366|4365|33
1636465300000|2021-11-09 13:41:40|4366.5|4366|4366.5|4365.5|4366.5|4366|4366.5|4365.5|228
1636465310000|2021-11-09 13:41:50|4366||4366||4366||4366||150
1636465320000|2021-11-09 13:42:00|||||||||150
1636465330000|2021-11-09 13:42:10|4366.5|4366|4367|4366|4367|4366|4366.5|4366|164
1636465340000|2021-11-09 13:42:20|4366.5|4366.5|4366.5|4366|4366.5|4366.5|4366.5|4366|46
1636465350000|2021-11-09 13:42:30|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366|0
1636465360000|2021-11-09 13:42:40|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4366|0
1636465370000|2021-11-09 13:42:50||4365.5||4366||4366||4365.5|902
1636465380000|2021-11-09 13:43:00|4366|4365.5|4365|4364.5|4366|4365.5|4365|4364.5|925
1636465390000|2021-11-09 13:43:10|4365.5|4365|4366|4365.5|4366|4365.5|4365.5|4365|183
1636465400000|2021-11-09 13:43:20||4365||4365||4365.5||4365|40
1636465410000|2021-11-09 13:43:30|4365.5|4365.5|4366.5|4365.5|4366.5|4365.5|4365.5|4365.5|790
1636465420000|2021-11-09 13:43:40|4366|4365|4366|4365.5|4366|4365.5|4365.5|4365|273
1636465430000|2021-11-09 13:43:50||4365||4365||4365.5||4365|0
1636465440000|2021-11-09 13:44:00|4365.5|4364.5|4365.5|4365|4365.5|4365|4365|4364.5|434
1636465460000|2021-11-09 13:44:20|4366|4365.5|4366|4365|4366.5|4365.5|4366|4365|1302
1636465470000|2021-11-09 13:44:30||4365.5||4365.5||4365.5||4365.5|150
1636465480000|2021-11-09 13:44:40|4366.5|4366|4368.5|4367.5|4368.5|4368|4366.5|4366|649
1636465490000|2021-11-09 13:44:50|4368|4368|4367|4366.5|4368|4368|4367|4366.5|1051
1636465500000|2021-11-09 13:45:00|4367.5|4367|4368.5|4368|4369|4368|4367.5|4367|454
1636465510000|2021-11-09 13:45:10|4369|4368.5|4369|4368.5|4369.5|4369|4368.5|4368.5|331
1636465520000|2021-11-09 13:45:20|||||||||160
1636465530000|2021-11-09 13:45:30|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4368.5|806
1636465540000|2021-11-09 13:45:40|4369|4368.5|4368|4367.5|4369.5|4368.5|4368|4367.5|1873
1636465550000|2021-11-09 13:45:50|4368.5|4368|4368.5|4368|4369|4368|4368.5|4368|150
1636465560000|2021-11-09 13:46:00|4368|4367.5|4368|4367.5|4368.5|4368|4368|4367.5|642
1636465570000|2021-11-09 13:46:10|4368.5|4367|4366.5|4366|4368.5|4367|4366.5|4366|2159
1636465590000|2021-11-09 13:46:30|||||||||150
1636465610000|2021-11-09 13:46:50|4367|4366.5|4367|4366|4367|4366.5|4366.5|4366|1591
1636465620000|2021-11-09 13:47:00|4366.5|4366.5|4366.5|4366|4366.5|4366.5|4366|4365.5|725
1636465630000|2021-11-09 13:47:10||4365.5||4366||4366||4365.5|6
1636465640000|2021-11-09 13:47:20||4365.5||4366||4366||4365.5|0
1636465660000|2021-11-09 13:47:40|||||||||30
1636465670000|2021-11-09 13:47:50|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|49
1636465680000|2021-11-09 13:48:00|4366.5|4366|4366.5|4365.5|4366.5|4366|4366|4365.5|154
1636465690000|2021-11-09 13:48:10||4366||4366||4366||4365.5|0
1636465700000|2021-11-09 13:48:20|4366|4365.5|4366.5|4366|4366.5|4366|4366|4365.5|469
1636465710000|2021-11-09 13:48:30|4367|4365.5|4367.5|4366.5|4367.5|4366.5|4367|4365.5|297
1636465720000|2021-11-09 13:48:40|4368|4367|4368|4367.5|4368.5|4367.5|4368|4367|785
1636465730000|2021-11-09 13:48:50|4367.5|4367|4367.5|4367|4367.5|4367.5|4367.5|4367|0
1636465740000|2021-11-09 13:49:00|4367|4366.5|4368|4367.5|4368|4367.5|4367|4366.5|1618
1636465750000|2021-11-09 13:49:10|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|193
1636465770000|2021-11-09 13:49:30|4368|4367.5|4368|4367.5|4368.5|4367.5|4368|4367.5|262
1636465780000|2021-11-09 13:49:40|4367.5|4367|4368|4367|4368|4367|4367.5|4367|46
1636465790000|2021-11-09 13:49:50|4368.5|4367.5|4369|4368|4369.5|4368.5|4368|4367|136
1636465800000|2021-11-09 13:50:00|4368.5|4368.5|4370|4369|4370|4369|4368.5|4368|159
1636465810000|2021-11-09 13:50:10|4369.5|4368.5|4369|4368.5|4370|4368.5|4369|4368|772
1636465820000|2021-11-09 13:50:20|4369.5|4369|4369.5|4368.5|4370|4369.5|4369.5|4368.5|0
1636465830000|2021-11-09 13:50:30|4369|4368|4369|4368.5|4369|4368.5|4368.5|4367.5|691
1636465840000|2021-11-09 13:50:40|4369.5|4368|4368.5|4368|4369.5|4368.5|4368.5|4368|0
1636465850000|2021-11-09 13:50:50|4369|4368.5|4368.5|4368|4369|4368.5|4368.5|4368|152
1636465860000|2021-11-09 13:51:00|4369|4368.5|4368.5|4368|4369|4368.5|4368|4367|6321
1636465870000|2021-11-09 13:51:10|4368|4367.5|4368|4367.5|4368.5|4367.5|4368|4367.5|1492
1636465880000|2021-11-09 13:51:20|4367.5|4367|4369|4368.5|4369.5|4368.5|4367.5|4367|1159
1636465890000|2021-11-09 13:51:30|4369.5|4369|4369|4368.5|4370.5|4370|4369|4368.5|10490
1636465900000|2021-11-09 13:51:40|4369.5|4369|4369.5|4369|4370.5|4370|4369.5|4369|727
1636465920000|2021-11-09 13:52:00|4369|4368.5|4368|4367.5|4369.5|4368.5|4368|4367.5|2530
1636465930000|2021-11-09 13:52:10|4368.5|4368|4369|4368.5|4369|4368.5|4368.5|4368|483
1636465940000|2021-11-09 13:52:20|4368.5|4368|4369|4368|4369|4368.5|4368.5|4368|177
1636465950000|2021-11-09 13:52:30|4368.5|4368.5|4369|4368.5|4369|4368.5|4368.5|4368|0
1636465960000|2021-11-09 13:52:40|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4368.5|262
1636465980000|2021-11-09 13:53:00|4370|4369.5|4370|4369.5|4370.5|4369.5|4370|4369.5|156
1636465990000|2021-11-09 13:53:10|4370.5|4369|4369|4368|4370.5|4369.5|4369|4368|1470
1636466000000|2021-11-09 13:53:20|4368.5|4367.5|4368|4367|4368.5|4367.5|4367.5|4366.5|608
1636466010000|2021-11-09 13:53:30|4368.5|4367.5|4368|4367|4368.5|4367.5|4368|4367|0
1636466020000|2021-11-09 13:53:40|4367.5|4367.5|4367|4366.5|4367.5|4367.5|4367|4366.5|74
1636466030000|2021-11-09 13:53:50|4366.5|4366|4367|4366.5|4367.5|4366.5|4366.5|4366|729
1636466040000|2021-11-09 13:54:00|4367.5|4367|4368|4367|4368.5|4367.5|4367|4367|884
1636466050000|2021-11-09 13:54:10|4367.5|4366.5|4367|4366.5|4367.5|4366.5|4367|4366.5|419
1636466060000|2021-11-09 13:54:20|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|500
1636466070000|2021-11-09 13:54:30|4367|4366.5|4367|4366.5|4367.5|4366.5|4366.5|4366|3723
1636466080000|2021-11-09 13:54:40|4366.5|4366|4367|4366.5|4367|4366.5|4366.5|4366|1056
1636466090000|2021-11-09 13:54:50|4367.5|4366|4367.5|4366.5|4367.5|4366.5|4367|4366|720
1636466100000|2021-11-09 13:55:00|4367|4366|4367|4366.5|4367.5|4366.5|4366.5|4366|509
1636466110000|2021-11-09 13:55:10|4367.5|4366|4367.5|4366.5|4367.5|4366.5|4367|4366|304
1636466120000|2021-11-09 13:55:20|4367||4367||4367.5||4367||328
1636466130000|2021-11-09 13:55:30|4366.5|4366|4365.5|4365|4366.5|4366|4365|4364.5|2022
1636466140000|2021-11-09 13:55:40|4365|4364.5|4365|4364.5|4365|4364.5|4365|4364.5|150
1636466150000|2021-11-09 13:55:50|4364.5|4364|4365|4364.5|4365|4364.5|4364|4363.5|1519
1636466160000|2021-11-09 13:56:00|4364.5|4364|4364.5|4364|4365|4364|4364.5|4364|167
1636466170000|2021-11-09 13:56:10|4365|4364.5|4365|4364|4365|4364.5|4364.5|4364|374
1636466180000|2021-11-09 13:56:20|4364.5|4364.5|4365|4364.5|4365|4364.5|4364.5|4364|361
1636466190000|2021-11-09 13:56:30|4364.5|4364|4364.5|4364|4365|4364|4364.5|4364|258
1636466200000|2021-11-09 13:56:40|4365|4364.5|4365|4364|4365|4364.5|4364.5|4364|300
1636466210000|2021-11-09 13:56:50|4364.5|4364.5|4364.5|4364|4365|4364.5|4364.5|4364|108
1636466220000|2021-11-09 13:57:00|4365|4364.5|4365|4364.5|4365|4364.5|4365|4364.5|176
1636466230000|2021-11-09 13:57:10|4364.5|4364|4364.5|4364|4365|4364.5|4364.5|4364|238
1636466240000|2021-11-09 13:57:20|4364|4363.5|4363.5|4363|4364|4363.5|4363.5|4363|2342
1636466250000|2021-11-09 13:57:30|4363|4362.5|4362.5|4362|4363|4362.5|4362.5|4361.5|1558
1636466270000|2021-11-09 13:57:50|4362|4361.5|4362|4361.5|4362.5|4361.5|4362|4361.5|523
1636466280000|2021-11-09 13:58:00|4362.5|4362|4363|4362.5|4363|4362.5|4362.5|4362|602
1636466290000|2021-11-09 13:58:10|4362.5|4362|4363.5|4363|4363.5|4363|4362.5|4362|576
1636466300000|2021-11-09 13:58:20|4364|4363.5|4363.5|4363|4364|4363.5|4363.5|4363|128
1636466310000|2021-11-09 13:58:30|4364|4363.5|4363.5|4362.5|4364|4363.5|4363.5|4362.5|437
1636466320000|2021-11-09 13:58:40|4363|4363|4363.5|4362.5|4363.5|4363|4363|4362.5|0
1636466330000|2021-11-09 13:58:50|4363||4363||4363||4363||248
1636466340000|2021-11-09 13:59:00|4362.5|4362|4363.5|4362.5|4364|4363|4362.5|4362|1059
1636466350000|2021-11-09 13:59:10|4363|4362|4363|4362.5|4363|4362.5|4363|4362|2
1636466360000|2021-11-09 13:59:20|4362.5|4362|4363|4362.5|4363|4362.5|4362.5|4362|219
1636466380000|2021-11-09 13:59:40|4362.5|4362|4363|4362|4363|4362.5|4362.5|4362|499
1636466390000|2021-11-09 13:59:50|4362.5|4362.5|4362.5|4362|4363|4362.5|4362|4361.5|1031
1636466400000|2021-11-09 14:00:00|4363|4362.5|4364|4363.5|4364.5|4363.5|4363|4362.5|1241
1636466410000|2021-11-09 14:00:10|4364.5|4364|4363|4362|4364.5|4364|4362.5|4362|1771
1636466420000|2021-11-09 14:00:20||4362.5||4362.5||4362.5||4362|0
1636466430000|2021-11-09 14:00:30|4363.5|4363|4363.5|4363|4364|4363.5|4363.5|4363|1264
1636466440000|2021-11-09 14:00:40|4364|4363.5|4365.5|4364.5|4365.5|4364.5|4363.5|4363|639
1636466450000|2021-11-09 14:00:50|4365|4365|4365.5|4364.5|4365.5|4365|4364.5|4364|987
1636466460000|2021-11-09 14:01:00|4365|4364|4364.5|4363.5|4365|4364|4364.5|4363|1011
1636466470000|2021-11-09 14:01:10|4365|4364|4365|4364.5|4365|4364.5|4364.5|4364|196
1636466480000|2021-11-09 14:01:20|4365.5|4365|4366.5|4366|4366.5|4366|4365.5|4365|946
1636466490000|2021-11-09 14:01:30|4367|4366.5|4367.5|4367|4367.5|4367|4366|4365.5|2876
1636466500000|2021-11-09 14:01:40|4367|4366.5|4368.5|4368|4368.5|4368|4367|4366.5|986
1636466510000|2021-11-09 14:01:50|4368|4367.5|4368.5|4368|4368.5|4368|4367.5|4367|1714
1636466520000|2021-11-09 14:02:00|4369|4368.5|4369|4368.5|4369|4368.5|4368.5|4368|519
1636466530000|2021-11-09 14:02:10|4368.5|4368|4368.5|4368|4368.5|4368|4368|4367.5|1207
1636466540000|2021-11-09 14:02:20|4368|4367.5|4368|4367|4368.5|4368|4367.5|4367|1222
1636466550000|2021-11-09 14:02:30|4368.5|4367.5|4368.5|4368|4369|4368|4368.5|4367.5|380
1636466560000|2021-11-09 14:02:40|4368|4367.5|4368|4367.5|4368.5|4368|4368|4367.5|483
1636466570000|2021-11-09 14:02:50|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|259
1636466580000|2021-11-09 14:03:00|4368|4367.5|4368|4367.5|4368.5|4368|4367.5|4367.5|338
1636466590000|2021-11-09 14:03:10|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4367.5|203
1636466600000|2021-11-09 14:03:20|4369|4368.5|4369|4368|4369.5|4368.5|4368.5|4368|1048
1636466610000|2021-11-09 14:03:30|4368.5|4368.5|4369|4368.5|4369.5|4368.5|4368.5|4368|46
1636466620000|2021-11-09 14:03:40|4368.5|4368|4370|4369|4370|4369.5|4368.5|4368|744
1636466630000|2021-11-09 14:03:50|4371|4369.5|4369.5|4369|4371|4370.5|4369.5|4369|3359
1636466640000|2021-11-09 14:04:00|4370|4369.5|4370.5|4369.5|4370.5|4369.5|4369.5|4369|1984
1636466650000|2021-11-09 14:04:10|4370|4369|4369.5|4369|4370|4369|4369.5|4369|151
1636466660000|2021-11-09 14:04:20|4370|4369.5|4370|4369.5|4370.5|4369.5|4370|4369.5|207
1636466670000|2021-11-09 14:04:30|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369.5|1247
1636466680000|2021-11-09 14:04:40|4370.5||4370||4370.5||4370||131
1636466690000|2021-11-09 14:04:50|4369.5|4369|4369.5|4369|4369.5|4369|4369|4368.5|1035
1636466700000|2021-11-09 14:05:00|4370|4369.5|4370|4369.5|4370.5|4370|4370|4369.5|202
1636466710000|2021-11-09 14:05:10|4370.5||4370||4370.5||4370||280
1636466720000|2021-11-09 14:05:20|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4369.5|367
1636466730000|2021-11-09 14:05:30|4371|4370.5|4370.5|4370|4371|4370.5|4370.5|4370|788
1636466740000|2021-11-09 14:05:40|4371||4371||4371||4370.5||111
1636466750000|2021-11-09 14:05:50||4370.5||4370.5||4370.5||4370.5|0
1636466760000|2021-11-09 14:06:00|||||||||26
1636466770000|2021-11-09 14:06:10|4370.5|4370|4370.5|4370|4370.5|4370|4370|4369|1197
1636466780000|2021-11-09 14:06:20|4371|4370.5|4370.5|4369.5|4371|4370.5|4370|4369.5|1340
1636466790000|2021-11-09 14:06:30|4370||4370||4370.5||4370||0
1636466800000|2021-11-09 14:06:40|4369.5|4369|4370|4369|4370|4369.5|4369.5|4369|1486
1636466810000|2021-11-09 14:06:50|4369.5||4369.5||4369.5||4369.5||0
1636466820000|2021-11-09 14:07:00|4370|4369.5|4369.5|4369|4370|4369.5|4369.5|4369|372
1636466840000|2021-11-09 14:07:20|4369|4368.5|4368.5|4368|4369|4369|4368.5|4368|767
1636466850000|2021-11-09 14:07:30|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|860
1636466860000|2021-11-09 14:07:40|4368.5|4368|4369.5|4368.5|4370|4369|4368.5|4368|1118
1636466870000|2021-11-09 14:07:50||4369||4369||4369||4369|0
1636466880000|2021-11-09 14:08:00|4370|4369.5|4370.5|4369.5|4370.5|4369.5|4370|4369.5|712
1636466890000|2021-11-09 14:08:10|4370|4370|4371|4370|4371|4370.5|4370|4370|46
1636466910000|2021-11-09 14:08:30|4370.5|4370.5|4371|4370.5|4371|4370.5|4370.5|4370.5|180
1636466920000|2021-11-09 14:08:40||4370||4370||4370||4370|0
1636466930000|2021-11-09 14:08:50|4371.5|4370.5|4372|4371.5|4372.5|4372|4371.5|4370.5|2298
1636466940000|2021-11-09 14:09:00|4371.5|4371|4371.5|4371|4371.5|4371|4371|4370.5|1659
1636466950000|2021-11-09 14:09:10|4371|4370.5|4372|4371|4372|4371|4371|4370.5|429
1636466960000|2021-11-09 14:09:20|4372.5|4371.5|4373|4372|4373|4372.5|4372.5|4371.5|46
1636466970000|2021-11-09 14:09:30|4372.5|4371.5|4371.5|4371|4372.5|4371.5|4371.5|4371|703
1636467000000|2021-11-09 14:10:00|4372|4371.5|4372|4371.5|4372.5|4371.5|4372|4371|503
1636467010000|2021-11-09 14:10:10|4371.5|4371|4371.5|4371|4371.5|4371|4371.5|4371|46
1636467020000|2021-11-09 14:10:20|4372|4371.5|4372|4371.5|4372|4371.5|4371.5|4371|424
1636467030000|2021-11-09 14:10:30|4371.5|4371|4373|4372.5|4373.5|4373|4371|4370.5|1902
1636467040000|2021-11-09 14:10:40|4373.5|4372|4373.5|4373|4373.5|4373|4373.5|4372|0
1636467050000|2021-11-09 14:10:50|4374|4373.5|4374|4373.5|4374.5|4374|4373.5|4373|240
1636467060000|2021-11-09 14:11:00|4374.5|4374|4374|4373.5|4374.5|4374|4374|4373.5|432
1636467070000|2021-11-09 14:11:10|4374.5|4374|4375|4374.5|4375|4374.5|4374|4373.5|134
1636467080000|2021-11-09 14:11:20|4375.5|4375|4376|4375.5|4376.5|4376|4375|4374|1677
1636467090000|2021-11-09 14:11:30|4375.5|4375|4376.5|4376|4377|4376|4375.5|4375|108
1636467100000|2021-11-09 14:11:40|4377|4376.5|4376.5|4376|4377.5|4377|4376.5|4376|1516
1636467110000|2021-11-09 14:11:50|4376|4375.5|4375.5|4374.5|4376.5|4376|4375|4374.5|1303
1636467120000|2021-11-09 14:12:00|4375|4375|4375|4374.5|4375.5|4375|4375|4374.5|178
1636467130000|2021-11-09 14:12:10|4375.5|4375|4375.5|4375|4375.5|4375|4375.5|4375|335
1636467150000|2021-11-09 14:12:30|4375|4374.5|4375|4374.5|4375.5|4375|4375|4374.5|391
1636467160000|2021-11-09 14:12:40|4374.5|4374|4374.5|4374|4374.5|4374|4374.5|4374|71
1636467170000|2021-11-09 14:12:50|4375|4374.5|4375|4374|4375|4374.5|4374.5|4374|47
1636467180000|2021-11-09 14:13:00|4374.5||4375||4375||4374.5||0
1636467190000|2021-11-09 14:13:10|4374.5||4374.5||4375||4374.5||0
1636467200000|2021-11-09 14:13:20|4374|4373.5|4373.5|4373|4374.5|4374|4373.5|4372.5|935
1636467210000|2021-11-09 14:13:30|4373|4372.5|4373.5|4373|4373.5|4373|4373|4372.5|150
1636467220000|2021-11-09 14:13:40|4374||4374||4374.5||4374||363
1636467230000|2021-11-09 14:13:50|4373.5|4373.5|4375|4374|4375|4374|4373.5|4373.5|311
1636467240000|2021-11-09 14:14:00|4374.5||4374.5||4375||4374.5||0
1636467250000|2021-11-09 14:14:10|4375|4374.5|4375|4374.5|4375|4374.5|4375|4374.5|150
1636467260000|2021-11-09 14:14:20|4374.5|4374|4373.5|4373|4374.5|4374|4373.5|4373|1517
1636467270000|2021-11-09 14:14:30|4374|4373.5|4373.5|4373|4374|4373.5|4373.5|4373|486
1636467280000|2021-11-09 14:14:40|4373|4372.5|4373|4372.5|4373.5|4373|4372.5|4372|1210
1636467290000|2021-11-09 14:14:50|4372.5|4372|4372.5|4372|4373|4372|4372.5|4372|126
1636467300000|2021-11-09 14:15:00|4373|4372.5|4374.5|4373.5|4375|4373.5|4373|4372.5|623
1636467310000|2021-11-09 14:15:10|4374||4374||4374||4374||69
1636467320000|2021-11-09 14:15:20|4374.5|4374|4374.5|4374|4375|4374.5|4374.5|4374|310
1636467330000|2021-11-09 14:15:30|4375|4374.5|4375|4374|4375|4374.5|4374.5|4374|46
1636467350000|2021-11-09 14:15:50||4374.5||4374||4374.5||4374|145
1636467360000|2021-11-09 14:16:00|4374.5|4374.5|4375|4374.5|4375|4374.5|4374.5|4374|885
1636467370000|2021-11-09 14:16:10|4374.5|4374|4375|4374.5|4376|4375|4374.5|4374|645
1636467380000|2021-11-09 14:16:20|4375.5|4375|4375.5|4374.5|4376|4375.5|4375.5|4374.5|953
1636467390000|2021-11-09 14:16:30|4376|4375|4376|4375.5|4376|4375.5|4375.5|4375|151
1636467400000|2021-11-09 14:16:40|4376.5|4376|4377.5|4376.5|4377.5|4376.5|4376.5|4375.5|819
1636467410000|2021-11-09 14:16:50|4377||4377||4377.5||4377||0
1636467420000|2021-11-09 14:17:00|4376.5|4376|4376.5|4376|4377|4376|4376.5|4376|953
1636467430000|2021-11-09 14:17:10|4377|4376.5|4376|4375.5|4377|4376.5|4376|4375|1459
1636467440000|2021-11-09 14:17:20|||||||||99
1636467450000|2021-11-09 14:17:30|4376.5|4376|4377|4376|4377|4376.5|4376.5|4375.5|685
1636467460000|2021-11-09 14:17:40|4376.5|4375.5|4376|4375|4376.5|4375.5|4375.5|4374.5|1885
1636467470000|2021-11-09 14:17:50|4375.5||4375.5||4376||4375.5||0
1636467480000|2021-11-09 14:18:00|4376|4375.5|4375.5|4375|4376|4375.5|4375.5|4375|5
1636467490000|2021-11-09 14:18:10|||||||||15
1636467500000|2021-11-09 14:18:20|4376|4375.5|4376|4375.5|4376|4375.5|4375.5|4375|159
1636467510000|2021-11-09 14:18:30|4376.5|4375|4376|4375.5|4376.5|4376|4376|4375|1877
1636467520000|2021-11-09 14:18:40||4375||4375.5||4375.5||4375|0
1636467530000|2021-11-09 14:18:50|4375.5|4375|4375|4374.5|4376|4375.5|4375|4374.5|947
1636467540000|2021-11-09 14:19:00|4375.5|4375|4376|4375.5|4376.5|4375.5|4375|4375|1194
1636467550000|2021-11-09 14:19:10|4375.5|4375|4375.5|4375|4375.5|4375|4375.5|4375|196
1636467560000|2021-11-09 14:19:20|4375|4374.5|4376|4375|4376|4375.5|4374.5|4374|2956
1636467580000|2021-11-09 14:19:40|4375.5|4374.5|4376.5|4375.5|4376.5|4375.5|4374|4373.5|3324
1636467590000|2021-11-09 14:19:50||4375||4376||4376||4375|327
1636467600000|2021-11-09 14:20:00|4377|4375.5|4376.5|4375.5|4377|4376.5|4376.5|4375.5|427
1636467610000|2021-11-09 14:20:10|4376|4375|4375|4374|4376|4375|4374.5|4374|847
1636467620000|2021-11-09 14:20:20|4375.5|4374.5|4375.5|4375|4375.5|4375|4375.5|4374.5|1041
1636467630000|2021-11-09 14:20:30|4375|4374.5|4374|4373|4375|4374.5|4373.5|4373|1150
1636467640000|2021-11-09 14:20:40|4373.5|4373.5|4373.5|4373|4374|4373.5|4373.5|4373|130
1636467650000|2021-11-09 14:20:50|4373|4372.5|4373|4372.5|4373.5|4372.5|4373|4372|196
1636467660000|2021-11-09 14:21:00|4373.5||4373.5||4373.5||4373||537
1636467670000|2021-11-09 14:21:10|4373|4372|4373|4372.5|4373|4372.5|4372.5|4372|13
1636467680000|2021-11-09 14:21:20|4372.5|4372|4373.5|4373|4373.5|4373|4372.5|4371.5|1777
1636467690000|2021-11-09 14:21:30|4374||4373.5||4374.5||4373.5||596
1636467700000|2021-11-09 14:21:40|4374|4373.5|4374|4373|4374|4373.5|4374|4373|421
1636467710000|2021-11-09 14:21:50|4373.5|4373.5|4374|4373.5|4374|4373.5|4373.5|4373|104
1636467720000|2021-11-09 14:22:00|4373.5|4373|4373.5|4373|4373.5|4373|4373.5|4373|46
1636467730000|2021-11-09 14:22:10|4373|4372.5|4372.5|4372|4373.5|4372.5|4372.5|4372|1308
1636467740000|2021-11-09 14:22:20|||||||||191
1636467750000|2021-11-09 14:22:30|4372|4371.5|4373|4372|4373|4372|4372|4371.5|1350
1636467760000|2021-11-09 14:22:40|4372.5|4371.5|4371.5|4371|4372.5|4372|4371.5|4371|785
1636467770000|2021-11-09 14:22:50|4372|4371.5|4372.5|4372|4373|4372|4372|4371.5|578
1636467780000|2021-11-09 14:23:00|4372|4371.5|4372|4371.5|4372|4372|4372|4371.5|0
1636467790000|2021-11-09 14:23:10|4371.5|4371|4371.5|4371|4371.5|4371|4371|4370.5|562
1636467800000|2021-11-09 14:23:20|4371|4370.5|4371|4370.5|4371.5|4371|4371|4370.5|200
1636467810000|2021-11-09 14:23:30|||||||||517
1636467820000|2021-11-09 14:23:40|4370.5|4370|4372.5|4371.5|4372.5|4371.5|4370.5|4370|1055
1636467830000|2021-11-09 14:23:50|4372||4372||4373||4372||255
1636467840000|2021-11-09 14:24:00|4371.5|4371|4371.5|4371|4372|4371.5|4371.5|4371|737
1636467850000|2021-11-09 14:24:10|4372|4371.5|4372|4371.5|4372.5|4372|4372|4371.5|207
1636467860000|2021-11-09 14:24:20|4371.5|4371|4371.5|4371|4371.5|4371|4371|4370|2220
1636467870000|2021-11-09 14:24:30|4372|4371.5|4372|4371.5|4372.5|4371.5|4372|4371.5|308
1636467880000|2021-11-09 14:24:40|4372.5|4371|4371.5|4371|4372.5|4372|4371.5|4371|1706
1636467890000|2021-11-09 14:24:50|4372|4370.5|4372|4371|4372|4371.5|4371.5|4370.5|150
1636467900000|2021-11-09 14:25:00|4372.5|4371.5|4373|4372.5|4373.5|4372.5|4372.5|4371.5|522
1636467910000|2021-11-09 14:25:10|||||||||200
1636467920000|2021-11-09 14:25:20|4373.5|4373|4372|4371.5|4373.5|4373|4372|4371|1466
1636467930000|2021-11-09 14:25:30|4372.5||4372.5||4372.5||4372.5||182
1636467940000|2021-11-09 14:25:40|||||||||15
1636467950000|2021-11-09 14:25:50|4372||4372.5||4372.5||4372||100
1636467960000|2021-11-09 14:26:00|4372||4372.5||4372.5||4372||320
1636467970000|2021-11-09 14:26:10|4372|4372|4373.5|4372.5|4373.5|4372.5|4372|4372|1776
1636467980000|2021-11-09 14:26:20|4373||4373||4373||4373||257
1636467990000|2021-11-09 14:26:30|4372.5|4372|4371.5|4371|4372.5|4372|4371.5|4371|3108
1636468000000|2021-11-09 14:26:40|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371|312
1636468010000|2021-11-09 14:26:50|4371.5|4371|4371.5|4371|4372|4371|4371.5|4371|216
1636468020000|2021-11-09 14:27:00|4372|4371.5|4373|4372.5|4373.5|4372.5|4372|4371.5|1065
1636468030000|2021-11-09 14:27:10|4373.5|4373|4373.5|4373|4373.5|4373|4373.5|4373|96
1636468040000|2021-11-09 14:27:20|4373|4372.5|4373|4372.5|4373.5|4372.5|4373|4372.5|267
1636468050000|2021-11-09 14:27:30|4373.5|4373|4373.5|4373|4373.5|4373|4373|4373|43
1636468060000|2021-11-09 14:27:40|4373|4372.5|4373|4372.5|4373.5|4373|4373|4372.5|257
1636468070000|2021-11-09 14:27:50|||||||||150
1636468080000|2021-11-09 14:28:00|4372.5|4372|4373.5|4373|4374.5|4373.5|4372.5|4372|2318
1636468090000|2021-11-09 14:28:10|4374||4373.5||4374||4373.5||52
1636468100000|2021-11-09 14:28:20|4374|4373.5|4373.5|4373|4374.5|4374|4373.5|4373|3289
1636468110000|2021-11-09 14:28:30|4373|4372.5|4372.5|4372|4373.5|4373|4372.5|4372|2305
1636468120000|2021-11-09 14:28:40|4372|4371.5|4372.5|4372|4372.5|4372|4372|4371|130
1636468130000|2021-11-09 14:28:50|4372|4371.5|4371.5|4371|4372|4371.5|4371.5|4371|57
1636468140000|2021-11-09 14:29:00|4372|4371.5|4370.5|4370|4372.5|4372|4370.5|4370|2492
1636468150000|2021-11-09 14:29:10|4371|4370.5|4371|4370.5|4371|4370.5|4370.5|4370|215
1636468160000|2021-11-09 14:29:20|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4370|0
1636468180000|2021-11-09 14:29:40|4371|4370.5|4371.5|4371|4372|4371|4371|4370.5|1400
1636468190000|2021-11-09 14:29:50|4371|4370.5|4369|4368.5|4371|4370.5|4369|4368.5|8145
1636468200000|2021-11-09 14:30:00|4369.5|4369|4369.5|4368.5|4372|4371|4369|4368.5|11541
1636468210000|2021-11-09 14:30:10|4369|4368|4367.5|4366.5|4369|4368|4366|4365|5252
1636468220000|2021-11-09 14:30:20|4367|4367|4367|4366.5|4368|4367.5|4367|4366|3677
1636468230000|2021-11-09 14:30:30|4367.5|4367|4368|4366.5|4369|4368|4367.5|4366.5|1931
1636468240000|2021-11-09 14:30:40|4367.5|4366|4368.5|4367.5|4368.5|4367.5|4367|4366|810
1636468250000|2021-11-09 14:30:50|4368|4367|4367|4366.5|4368.5|4368|4367|4366.5|1130
1636468260000|2021-11-09 14:31:00|4367.5|4367|4369.5|4369|4370|4369|4367.5|4367|2132
1636468270000|2021-11-09 14:31:10|4369|4368.5|4371|4370|4371|4370|4369|4368.5|957
1636468280000|2021-11-09 14:31:20|4370.5|4369.5|4371|4370|4372|4371|4370.5|4369.5|4762
1636468290000|2021-11-09 14:31:30|4370.5|4369.5|4370.5|4370|4371.5|4370.5|4370|4369.5|1408
1636468300000|2021-11-09 14:31:40|4371|4370.5|4372|4371.5|4372.5|4371.5|4371|4370.5|2111
1636468310000|2021-11-09 14:31:50|4371.5|4371|4372|4371.5|4372.5|4371.5|4371.5|4371|789
1636468320000|2021-11-09 14:32:00|4372.5|4372|4374.5|4374|4375.5|4374.5|4372.5|4372|1625
1636468330000|2021-11-09 14:32:10|4375|4373.5|4374|4373|4375.5|4374|4374|4372.5|3882
1636468340000|2021-11-09 14:32:20|4373.5|4372.5|4371.5|4371|4373.5|4373|4371.5|4371|1252
1636468350000|2021-11-09 14:32:30|4371|4370.5|4371|4370|4371.5|4370.5|4370.5|4370|1523
1636468360000|2021-11-09 14:32:40|4371.5|4370.5|4373|4372.5|4373.5|4372.5|4371.5|4370|3458
1636468370000|2021-11-09 14:32:50|4373.5|4373|4372.5|4372|4374|4373|4372.5|4372|1468
1636468380000|2021-11-09 14:33:00|4373|4372.5|4373.5|4373|4374|4373|4372.5|4372|429
1636468390000|2021-11-09 14:33:10|4374|4372.5|4374|4373.5|4374|4373.5|4373.5|4372.5|1292
1636468400000|2021-11-09 14:33:20|4374.5|4374|4374.5|4373.5|4375|4374|4374|4373.5|1076
1636468410000|2021-11-09 14:33:30|4375|4374|4376.5|4375|4377|4375.5|4374.5|4373.5|7213
1636468420000|2021-11-09 14:33:40|4376|4375.5|4376.5|4376|4377|4376|4375.5|4375|1646
1636468430000|2021-11-09 14:33:50|4377|4376.5|4377|4376|4377.5|4376.5|4376.5|4376|546
1636468440000|2021-11-09 14:34:00|4377.5|4376.5|4377|4376.5|4377.5|4377|4376.5|4376|836
1636468450000|2021-11-09 14:34:10|4376.5|4376|4374.5|4374|4376.5|4376|4374.5|4374|2005
1636468460000|2021-11-09 14:34:20|4375|4374.5|4375.5|4374.5|4375.5|4375|4375|4374|818
1636468470000|2021-11-09 14:34:30|4375|4375|4374|4373.5|4376|4375|4374|4373.5|1365
1636468480000|2021-11-09 14:34:40|4374.5|4374|4375|4374|4375.5|4374|4374|4373.5|700
1636468490000|2021-11-09 14:34:50|4374.5|4374.5|4375.5|4375|4376|4375|4374.5|4374.5|344
1636468500000|2021-11-09 14:35:00|4376|4375.5|4375|4373.5|4376.5|4376|4375|4373.5|2989
1636468510000|2021-11-09 14:35:10|4374.5|4373|4374|4373.5|4374.5|4373.5|4374|4373|0
1636468520000|2021-11-09 14:35:20|4373.5|4373|4374|4373|4374|4373.5|4373|4372.5|1245
1636468530000|2021-11-09 14:35:30|4373.5|4372.5|4372|4371|4373.5|4372.5|4372|4371|904
1636468540000|2021-11-09 14:35:40|4371.5|4370.5|4371|4370.5|4371.5|4371|4371|4370.5|608
1636468550000|2021-11-09 14:35:50|4370.5|4370|4370.5|4369.5|4371|4370|4370|4369.5|1142
1636468560000|2021-11-09 14:36:00|4370|4369|4368.5|4367.5|4370.5|4369.5|4368|4367.5|1537
1636468570000|2021-11-09 14:36:10|4368|4368|4367.5|4367|4368|4368|4367|4366.5|613
1636468580000|2021-11-09 14:36:20|4367|4366.5|4367|4366.5|4367|4366.5|4366.5|4366|1151
1636468590000|2021-11-09 14:36:30|4366.5|4366|4366|4365|4366.5|4366|4365.5|4365|1156
1636468600000|2021-11-09 14:36:40|4365.5|4365.5|4365.5|4365|4367|4366|4365.5|4365|1375
1636468610000|2021-11-09 14:36:50|4365|4364.5|4365|4364.5|4366|4365|4364.5|4364|979
1636468620000|2021-11-09 14:37:00|4364.5|4364|4363|4362.5|4364.5|4364.5|4362.5|4362|2101
1636468630000|2021-11-09 14:37:10|4362.5|4362|4361.5|4361|4363|4362|4361.5|4361|513
1636468640000|2021-11-09 14:37:20|4361|4360.5|4359.5|4359|4361|4360.5|4359.5|4358.5|2587
1636468650000|2021-11-09 14:37:30|4359|4358.5|4358.5|4357.5|4359|4358.5|4358.5|4357.5|1664
1636468660000|2021-11-09 14:37:40|4359|4358|4360.5|4360|4360.5|4360|4359|4357.5|1408
1636468670000|2021-11-09 14:37:50|4361|4360.5|4362|4361|4362.5|4361.5|4361|4360|596
1636468680000|2021-11-09 14:38:00|4361.5|4360.5|4360|4359.5|4361.5|4360.5|4360|4359.5|1437
1636468690000|2021-11-09 14:38:10|4360.5|4359|4360|4359|4360.5|4360|4359|4358.5|966
1636468700000|2021-11-09 14:38:20|4360.5|4359.5|4361.5|4361|4362|4361|4360.5|4359.5|58
1636468710000|2021-11-09 14:38:30|4361|4360.5|4362.5|4361|4362.5|4361|4360.5|4360|986
1636468720000|2021-11-09 14:38:40|4362|4361.5|4363|4362|4363.5|4362|4362|4361.5|260
1636468730000|2021-11-09 14:38:50|4363.5|4362.5|4363|4362|4363.5|4362.5|4363|4362|55
1636468740000|2021-11-09 14:39:00|4362.5|4362.5|4363|4362|4363|4362.5|4362.5|4362|621
1636468750000|2021-11-09 14:39:10|4362.5|4361.5|4361.5|4361|4362.5|4362|4361.5|4361|1035
1636468760000|2021-11-09 14:39:20|4362|4361.5|4363|4362|4363|4362.5|4362|4361.5|879
1636468770000|2021-11-09 14:39:30|4362.5|4361.5|4363.5|4363|4363.5|4363|4362|4361.5|515
1636468780000|2021-11-09 14:39:40|4363|4362.5|4363|4362|4363.5|4363|4363|4362|1896
1636468790000|2021-11-09 14:39:50|4362.5|4361.5|4363.5|4363|4364|4363.5|4362.5|4361.5|977
1636468800000|2021-11-09 14:40:00|4364|4362.5|4364.5|4363.5|4365|4363.5|4363|4362.5|4817
1636468810000|2021-11-09 14:40:10|4364|4363|4365.5|4364.5|4365.5|4364.5|4364|4363|1160
1636468820000|2021-11-09 14:40:20|4365|4364|4364|4363.5|4365|4364.5|4364|4363.5|2615
1636468830000|2021-11-09 14:40:30|4364.5|4364|4365.5|4365|4366.5|4365.5|4364.5|4364|919
1636468840000|2021-11-09 14:40:40|4365|4364.5|4364|4363.5|4365|4365|4364|4363|4919
1636468850000|2021-11-09 14:40:50|4364.5|4364|4363.5|4362.5|4365|4364|4363|4362.5|1956
1636468860000|2021-11-09 14:41:00|4364|4363|4364.5|4364|4365|4364|4363.5|4363|2227
1636468870000|2021-11-09 14:41:10|4365|4364.5|4364.5|4364|4365.5|4364.5|4363.5|4362.5|1960
1636468880000|2021-11-09 14:41:20|4365|4364.5|4366.5|4365|4366.5|4365|4365|4364.5|8
1636468890000|2021-11-09 14:41:30|4366|4365.5|4364|4363|4366.5|4366|4364|4363|923
1636468900000|2021-11-09 14:41:40|4364.5|4363.5|4363|4362|4364.5|4364|4362.5|4362|2628
1636468910000|2021-11-09 14:41:50|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|4363.5|4362|0
1636468920000|2021-11-09 14:42:00|4363|4362|4361.5|4361|4363|4362.5|4361.5|4360.5|3610
1636468930000|2021-11-09 14:42:10|4362|4361.5|4362.5|4362|4362.5|4362|4362|4361.5|779
1636468940000|2021-11-09 14:42:20|4363|4362.5|4363.5|4362.5|4363.5|4363|4362.5|4362.5|262
1636468950000|2021-11-09 14:42:30|4363|4362|4362|4361.5|4363.5|4362|4362|4361.5|962
1636468960000|2021-11-09 14:42:40|4362.5|4362|4363.5|4363|4363.5|4363|4362|4361.5|250
1636468970000|2021-11-09 14:42:50|4363|4362.5|4362|4361.5|4363|4363|4362|4361.5|1114
1636468980000|2021-11-09 14:43:00|4362.5|4362|4362|4361|4362.5|4362|4361.5|4361|1127
1636468990000|2021-11-09 14:43:10||4361.5||4361.5||4361.5||4361|0
1636469000000|2021-11-09 14:43:20|4362.5|4362|4362.5|4362|4363|4362.5|4361.5|4361|799
1636469010000|2021-11-09 14:43:30|4363|4362.5|4363.5|4362.5|4363.5|4362.5|4362.5|4362|0
1636469020000|2021-11-09 14:43:40|4363|4363|4362|4361|4363.5|4363|4361.5|4361|1682
1636469030000|2021-11-09 14:43:50|4361.5|4361.5|4361.5|4361|4362|4361.5|4361.5|4361|503
1636469040000|2021-11-09 14:44:00|4361|4360.5|4359.5|4359|4361|4360.5|4359.5|4359|1261
1636469050000|2021-11-09 14:44:10|4360|4358.5|4357.5|4356.5|4360|4358.5|4357.5|4356.5|3894
1636469060000|2021-11-09 14:44:20|4358|4357|4356.5|4356|4358|4357|4356.5|4356|1402
1636469070000|2021-11-09 14:44:30|4357|4355.5|4356.5|4356|4357.5|4356.5|4356.5|4355.5|1081
1636469080000|2021-11-09 14:44:40|4356|4355.5|4356|4355.5|4356.5|4356|4356|4355.5|3971
1636469090000|2021-11-09 14:44:50|4355.5|4355|4355|4354.5|4355.5|4355|4355|4354.5|2222
1636469100000|2021-11-09 14:45:00|4355.5|4355|4354.5|4354|4356|4355|4354.5|4354|2205
1636469110000|2021-11-09 14:45:10|4355|4354.5|4356.5|4355.5|4357|4356|4354|4353.5|5643
1636469120000|2021-11-09 14:45:20|4356|4355|4356.5|4355|4356.5|4355|4355.5|4354.5|714
1636469130000|2021-11-09 14:45:30|4356|4356.5|4357|4356|4357.5|4357|4355.5|4355|3729
1636469140000|2021-11-09 14:45:40||4356.5||4356||4356.5||4356|150
1636469150000|2021-11-09 14:45:50|4357.5|4356.5|4356|4355.5|4357.5|4356.5|4355.5|4355|2823
1636469160000|2021-11-09 14:46:00|4356.5|4356|4357|4356.5|4357.5|4356.5|4356.5|4356|772
1636469170000|2021-11-09 14:46:10|4356.5|4356|4356|4355.5|4356.5|4356|4356|4354.5|964
1636469180000|2021-11-09 14:46:20|4356.5|4356|4355.5|4355|4356.5|4356|4355.5|4355|1274
1636469190000|2021-11-09 14:46:30|4355|4354.5|4354.5|4354|4355|4354.5|4354.5|4353.5|697
1636469200000|2021-11-09 14:46:40|4355|4354.5|4354|4353.5|4355|4354.5|4353.5|4353|2252
1636469210000|2021-11-09 14:46:50||4353||4353.5||4353.5||4353|420
1636469220000|2021-11-09 14:47:00|4354.5|4354|4354|4353|4355|4354.5|4353|4352.5|2419
1636469230000|2021-11-09 14:47:10|4353.5|4352.5|4354|4353.5|4354.5|4353.5|4352.5|4352|6305
1636469240000|2021-11-09 14:47:20|4354.5|4354|4353.5|4353|4355|4354|4353.5|4353|1111
1636469250000|2021-11-09 14:47:30|4353|4352.5|4354.5|4353.5|4354.5|4353.5|4352|4351.5|8900
1636469260000|2021-11-09 14:47:40|4354|4353|4353|4352.5|4354|4353|4352.5|4352|761
1636469270000|2021-11-09 14:47:50|4352.5|4351.5|4351|4350.5|4353|4352|4351|4350|5137
1636469280000|2021-11-09 14:48:00|4351.5|4351|4352.5|4351.5|4353|4352|4351|4350.5|1191
1636469290000|2021-11-09 14:48:10|4352|4351|4352|4351|4352|4351.5|4351.5|4351|542
1636469300000|2021-11-09 14:48:20|4351.5|4351.5|4353.5|4352|4353.5|4352|4351.5|4351.5|777
1636469310000|2021-11-09 14:48:30|4353|4352.5|4352|4351.5|4353.5|4353|4352|4351.5|2769
1636469320000|2021-11-09 14:48:40|4352.5|4352|4352.5|4351.5|4353|4352.5|4352.5|4351.5|456
1636469330000|2021-11-09 14:48:50||4352||4352||4352||4351.5|0
1636469340000|2021-11-09 14:49:00|4352|4351.5|4351.5|4350.5|4352.5|4351.5|4351.5|4350.5|1156
1636469350000|2021-11-09 14:49:10|4351|4351|4353|4352|4353|4352|4351|4351|1872
1636469360000|2021-11-09 14:49:20||4351.5||4351.5||4352||4351.5|2000
1636469370000|2021-11-09 14:49:30|4352.5|4351|4351|4350|4352.5|4351|4351|4350|2857
1636469380000|2021-11-09 14:49:40|4350.5|4349.5|4350|4349.5|4350.5|4350|4350|4349.5|8250
1636469390000|2021-11-09 14:49:50|4349.5|4349|4350|4349|4350.5|4350|4348.5|4348|3274
1636469400000|2021-11-09 14:50:00|4349.5|4348.5|4348.5|4348|4349.5|4349|4348.5|4348|1659
1636469410000|2021-11-09 14:50:10|4349|4348.5|4349|4348|4350|4349.5|4349|4348|747
1636469420000|2021-11-09 14:50:20|4349.5|4348.5|4350.5|4350|4350.5|4350|4349.5|4348.5|1874
1636469430000|2021-11-09 14:50:30|4351|4349.5|4354|4353|4355|4354|4351|4349.5|14644
1636469440000|2021-11-09 14:50:40|4353.5|4353.5|4354.5|4353.5|4355|4354|4353|4352|3295
1636469450000|2021-11-09 14:50:50|4355|4353|4354|4353.5|4355|4354|4354|4353|0
1636469460000|2021-11-09 14:51:00|4354.5|4354|4356.5|4355|4356.5|4355|4354.5|4353.5|1352
1636469470000|2021-11-09 14:51:10|4356|4355.5|4352.5|4351.5|4356.5|4355.5|4352.5|4351.5|2811
1636469480000|2021-11-09 14:51:20|4353|4352|4352.5|4351.5|4353|4352|4352|4351|412
1636469490000|2021-11-09 14:51:30|4352|4352|4351|4350|4352.5|4352|4351|4350|455
1636469500000|2021-11-09 14:51:40|4350.5|4349.5|4351.5|4350.5|4351.5|4351|4350.5|4349.5|1379
1636469510000|2021-11-09 14:51:50|4352|4351|4352.5|4351.5|4352.5|4351.5|4352|4351|470
1636469520000|2021-11-09 14:52:00|4353|4352|4353|4352|4353.5|4352.5|4352.5|4352|487
1636469530000|2021-11-09 14:52:10|4352.5|4351.5|4351.5|4351|4352.5|4351.5|4351.5|4351|1636
1636469540000|2021-11-09 14:52:20|4352|4350.5|4351.5|4350.5|4352.5|4351.5|4351.5|4350|617
1636469550000|2021-11-09 14:52:30|4351|4350|4351|4349.5|4351|4350|4349.5|4349|2178
1636469560000|2021-11-09 14:52:40|4350.5|4349|4350|4349|4351|4350|4349.5|4348|854
1636469570000|2021-11-09 14:52:50|4349.5|4350|4349|4348|4350.5|4350|4348.5|4347.5|2760
1636469580000|2021-11-09 14:53:00|4349.5|4348.5|4349.5|4348|4350|4349|4348.5|4347.5|1740
1636469590000|2021-11-09 14:53:10|4350|4348.5|4351.5|4350.5|4352|4350.5|4350|4348.5|726
1636469600000|2021-11-09 14:53:20|4352|4351|4353|4351.5|4353.5|4352.5|4352|4351|230
1636469610000|2021-11-09 14:53:30|4352.5|4351|4351.5|4350.5|4352.5|4351|4351.5|4350.5|844
1636469620000|2021-11-09 14:53:40|4351|4351|4352.5|4351|4352.5|4351.5|4351|4351|2083
1636469630000|2021-11-09 14:53:50|4352||4352||4352.5||4351.5||550
1636469640000|2021-11-09 14:54:00|4351.5|4350.5|4351|4349.5|4351.5|4350.5|4350|4349|2059
1636469650000|2021-11-09 14:54:10|4350.5|4350.5|4350|4349|4351.5|4350.5|4349.5|4348.5|1933
1636469660000|2021-11-09 14:54:20|4349.5|4348.5|4350.5|4349|4350.5|4349.5|4348.5|4348|1146
1636469670000|2021-11-09 14:54:30|4350|4348.5|4350|4349|4350|4349|4349.5|4348.5|25
1636469680000|2021-11-09 14:54:40|4349.5|4349.5|4349.5|4348.5|4350|4349.5|4349.5|4348.5|170
1636469690000|2021-11-09 14:54:50|4349|4348|4348.5|4347.5|4350|4349|4348.5|4347.5|1988
1636469700000|2021-11-09 14:55:00|4348|4347|4347.5|4346.5|4348|4347|4347|4346|3615
1636469710000|2021-11-09 14:55:10|4348|4347|4348|4347|4349.5|4348.5|4347.5|4346.5|980
1636469720000|2021-11-09 14:55:20|4348.5|4347.5|4347.5|4346.5|4348.5|4347.5|4346.5|4346|1225
1636469730000|2021-11-09 14:55:30|4348|4347|4348.5|4348|4349.5|4348.5|4347.5|4346.5|204
1636469740000|2021-11-09 14:55:40|4349|4348.5|4351|4349.5|4351.5|4350|4349|4348.5|355
1636469750000|2021-11-09 14:55:50|4350.5|4350|4349.5|4348.5|4350.5|4350|4349.5|4348.5|1292
1636469760000|2021-11-09 14:56:00|4349|4348|4348|4347.5|4349.5|4348|4348|4346.5|819
1636469770000|2021-11-09 14:56:10|4348.5|4347|4350|4349|4350|4349.5|4348.5|4346.5|1312
1636469780000|2021-11-09 14:56:20|4349.5|4348.5|4348.5|4347.5|4350|4348.5|4348.5|4347|728
1636469790000|2021-11-09 14:56:30|4348|4347|4347.5|4346.5|4348|4347|4347|4346|1242
1636469800000|2021-11-09 14:56:40|4347|4347|4347.5|4346.5|4349|4348|4347|4346.5|2084
1636469810000|2021-11-09 14:56:50|4347|4346|4347|4346.5|4347.5|4346.5|4347|4346|1738
1636469820000|2021-11-09 14:57:00|4347.5|4346|4348|4347.5|4349.5|4348.5|4347.5|4346|1012
1636469830000|2021-11-09 14:57:10|4348.5|4348|4350.5|4349.5|4351|4349.5|4348.5|4348|2601
1636469840000|2021-11-09 14:57:20|4350|4349|4349|4348|4351|4350|4349|4348|1059
1636469850000|2021-11-09 14:57:30|4349.5|4347.5|4350|4349|4350.5|4349.5|4348.5|4347.5|480
1636469860000|2021-11-09 14:57:40|4350.5|4349.5|4349|4348|4350.5|4350|4349|4348|1435
1636469870000|2021-11-09 14:57:50|4349.5|4348.5|4349|4348|4350|4349|4349|4348|375
1636469880000|2021-11-09 14:58:00|4349.5|4348.5|4347|4346|4349.5|4349|4347|4346|1514
1636469890000|2021-11-09 14:58:10|4346.5|4345.5|4345.5|4344.5|4346.5|4345.5|4345.5|4344.5|8667
1636469900000|2021-11-09 14:58:20|4346|4345|4344.5|4343.5|4346.5|4345.5|4344.5|4343.5|1902
1636469910000|2021-11-09 14:58:30|4344|4343|4343.5|4342.5|4344|4343.5|4343|4342|495
1636469920000|2021-11-09 14:58:40|4344|4343|4343.5|4342.5|4344|4343.5|4343|4342.5|589
1636469930000|2021-11-09 14:58:50|4344|4342|4342.5|4342|4344|4342.5|4342.5|4342|1717
1636469940000|2021-11-09 14:59:00|4342|4341.5|4342|4340.5|4342.5|4341.5|4341.5|4340.5|1317
1636469950000|2021-11-09 14:59:10|4342.5|4341|4342.5|4341.5|4343.5|4342.5|4342|4340.5|1526
1636469960000|2021-11-09 14:59:20|4342|4341|4342.5|4341.5|4343|4342|4342|4341|320
1636469970000|2021-11-09 14:59:30|4343|4342|4344.5|4343.5|4345|4344|4342.5|4341.5|2071
1636469980000|2021-11-09 14:59:40|4345|4344|4345.5|4344.5|4346.5|4345|4344.5|4343|12250
1636469990000|2021-11-09 14:59:50|4345|4345|4346.5|4345.5|4347|4346.5|4345|4344.5|1581
1636470000000|2021-11-09 15:00:00|4346|4345|4348|4347.5|4348.5|4347.5|4345.5|4344.5|3036
1636470010000|2021-11-09 15:00:10|4347.5|4347|4347.5|4346|4349|4348|4346|4345|2023
1636470020000|2021-11-09 15:00:20|4348|4346.5|4348.5|4347|4349|4347.5|4347|4346.5|468
1636470030000|2021-11-09 15:00:30|4349|4347.5|4348.5|4347.5|4349|4347.5|4348|4347.5|0
1636470040000|2021-11-09 15:00:40|4349|4348|4349.5|4348.5|4350.5|4349.5|4349|4348|232
1636470050000|2021-11-09 15:00:50|4350|4349.5|4353.5|4353|4353.5|4353|4350|4349.5|987
1636470060000|2021-11-09 15:01:00|4353|4352.5|4351.5|4350.5|4354|4353|4350.5|4349.5|3280
1636470070000|2021-11-09 15:01:10|4351|4350|4350|4348.5|4351|4350|4349.5|4348.5|306
1636470080000|2021-11-09 15:01:20|4350.5|4349|4350.5|4349.5|4352|4351|4350|4349|1599
1636470090000|2021-11-09 15:01:30|4350|4349|4347|4346|4351|4350|4347|4346|2124
1636470100000|2021-11-09 15:01:40|4347.5|4346.5|4349|4348|4349|4348|4347.5|4346.5|3083
1636470110000|2021-11-09 15:01:50|4348.5|4347.5|4348|4347.5|4349|4348|4347.5|4346.5|431
1636470120000|2021-11-09 15:02:00|4347.5|4347|4346.5|4345.5|4347.5|4347|4346.5|4345|570
1636470130000|2021-11-09 15:02:10|4346|4345|4344|4343.5|4346.5|4345.5|4344|4343.5|698
1636470140000|2021-11-09 15:02:20|4343.5|4343|4343|4342|4344|4343|4342.5|4341|1454
1636470150000|2021-11-09 15:02:30|4342.5|4341.5|4341.5|4340.5|4343|4342|4341|4340.5|923
1636470160000|2021-11-09 15:02:40|4342|4341|4342.5|4341.5|4343.5|4342.5|4342|4341|10055
1636470170000|2021-11-09 15:02:50|4342|4341|4342.5|4341|4342.5|4341.5|4341.5|4340.5|680
1636470180000|2021-11-09 15:03:00|4341.5|4340.5|4342|4341|4343|4342|4341.5|4340.5|584
1636470190000|2021-11-09 15:03:10|4342.5|4341.5|4342|4341|4343|4342|4342|4340.5|372
1636470200000|2021-11-09 15:03:20|4342.5|4341.5|4344|4343|4344.5|4343.5|4342|4341.5|98
1636470210000|2021-11-09 15:03:30|4343.5|4342.5|4345.5|4344|4345.5|4344.5|4343|4342.5|260
1636470220000|2021-11-09 15:03:40|4345|4344.5|4343|4342|4345.5|4345|4343|4342|2765
1636470230000|2021-11-09 15:03:50|4343.5|4342.5|4343|4342|4343.5|4342.5|4343|4342|257
1636470240000|2021-11-09 15:04:00|4342.5|4341.5|4343|4342|4343.5|4342|4342|4341.5|645
1636470250000|2021-11-09 15:04:10|4343.5|4342.5|4342.5|4341.5|4344|4343|4342.5|4341.5|657
1636470260000|2021-11-09 15:04:20|4343|4341|4341.5|4340.5|4343|4341|4341|4340.5|335
1636470270000|2021-11-09 15:04:30|4341|4340|4339.5|4338.5|4341|4340.5|4339|4338.5|11675
1636470280000|2021-11-09 15:04:40|4339|4339|4339|4337.5|4339.5|4339|4337.5|4337|3406
1636470290000|2021-11-09 15:04:50|4340|4338|4338|4337|4340|4338.5|4337.5|4337|2890
1636470300000|2021-11-09 15:05:00|4337.5|4336.5|4338.5|4337.5|4339.5|4337.5|4337.5|4336.5|459
1636470310000|2021-11-09 15:05:10|4338|4337|4337.5|4336.5|4338.5|4337|4337|4336|842
1636470320000|2021-11-09 15:05:20|4338|4336|4337.5|4336|4338.5|4337.5|4336.5|4335.5|660
1636470330000|2021-11-09 15:05:30|4337|4335.5|4336.5|4335.5|4337.5|4336.5|4336|4335.5|439
1636470340000|2021-11-09 15:05:40|4337|4336|4335|4334.5|4337|4336|4335|4334.5|886
1636470350000|2021-11-09 15:05:50|4335.5|4335|4335|4334.5|4336.5|4335|4335|4334.5|1499
1636470360000|2021-11-09 15:06:00|4334.5|4334|4334.5|4333.5|4334.5|4334|4333|4332.5|14109
1636470370000|2021-11-09 15:06:10|4335|4334|4334|4333.5|4335.5|4334.5|4334|4333.5|6102
1636470380000|2021-11-09 15:06:20|4334.5|4334|4336|4335|4336.5|4335.5|4334|4334|863
1636470390000|2021-11-09 15:06:30|4336.5|4335.5|4338|4337|4338.5|4337.5|4336|4335.5|813
1636470400000|2021-11-09 15:06:40|4338.5|4337.5|4339.5|4338|4339.5|4338.5|4337.5|4337|1302
1636470410000|2021-11-09 15:06:50|4339|4337.5|4338.5|4337|4339|4337.5|4338|4337|873
1636470420000|2021-11-09 15:07:00|4338|4336.5|4335.5|4335|4338|4337|4335.5|4335|1409
1636470430000|2021-11-09 15:07:10|4336|4335.5|4337|4335.5|4339|4338|4336|4335.5|4002
1636470440000|2021-11-09 15:07:20|4337.5|4336|4338|4336.5|4338.5|4337.5|4337|4336|100
1636470450000|2021-11-09 15:07:30|4337.5|4337|4337.5|4336.5|4338|4337|4337|4336.5|515
1636470460000|2021-11-09 15:07:40|4338|4337|4337.5|4336.5|4338.5|4338|4337.5|4336.5|2661
1636470470000|2021-11-09 15:07:50|4337|4336|4337|4336|4338|4337|4337|4336|796
1636470480000|2021-11-09 15:08:00|4336.5|4335.5|4336.5|4335|4337|4336|4335.5|4335|2490
1636470490000|2021-11-09 15:08:10|4337|4335.5|4336.5|4335|4337|4336|4335.5|4334.5|979
1636470500000|2021-11-09 15:08:20|4337|4335.5|4336|4335|4337|4336|4336|4334.5|1894
1636470510000|2021-11-09 15:08:30|4335.5|4334.5|4334|4333.5|4335.5|4334.5|4333.5|4333|3027
1636470520000|2021-11-09 15:08:40|4335|4333|4335|4333.5|4335|4334|4334|4333|835
1636470530000|2021-11-09 15:08:50|4334.5|4334|4335|4334|4335|4334|4334.5|4333.5|150
1636470540000|2021-11-09 15:09:00|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|4333.5|4333|1331
1636470550000|2021-11-09 15:09:10|4334|4333|4332.5|4332|4334|4333|4332.5|4332|1173
1636470560000|2021-11-09 15:09:20|4333|4332.5|4335|4334|4335|4334|4331.5|4330.5|6607
1636470570000|2021-11-09 15:09:30|4334.5|4333.5|4334|4333|4335|4333.5|4333.5|4332.5|4437
1636470580000|2021-11-09 15:09:40|4334.5|4333.5|4335.5|4334.5|4337|4335.5|4334|4333.5|1525
1636470590000|2021-11-09 15:09:50|4335|4334|4332|4331|4335.5|4334.5|4332|4331|8038
1636470600000|2021-11-09 15:10:00|4331.5|4331.5|4331|4330.5|4332.5|4331.5|4331|4330|4346
1636470610000|2021-11-09 15:10:10|4331.5|4331|4332|4330.5|4332.5|4332|4331.5|4330.5|731
1636470620000|2021-11-09 15:10:20|4331.5||4331.5||4332||4331.5||512
1636470630000|2021-11-09 15:10:30|4332|4331|4332|4331|4332.5|4332|4331|4330.5|1735
1636470640000|2021-11-09 15:10:40|4332.5|4331.5|4331|4330.5|4332.5|4331.5|4331|4330.5|1562
1636470650000|2021-11-09 15:10:50|4331.5|4331|4332|4331|4332.5|4331.5|4331.5|4331|1394
1636470660000|2021-11-09 15:11:00|4332.5|4331.5|4332|4331.5|4332.5|4331.5|4331.5|4330.5|8333
1636470670000|2021-11-09 15:11:10|4332.5|4331|4331.5|4331|4332.5|4331|4331.5|4331|683
1636470680000|2021-11-09 15:11:20|4331|4330.5|4327|4326|4331|4330.5|4326|4325.5|25517
1636470690000|2021-11-09 15:11:30|4327.5|4326.5|4326|4325|4327.5|4326.5|4325.5|4324.5|5481
1636470700000|2021-11-09 15:11:40|4326.5|4325.5|4329|4327.5|4329|4327.5|4326|4325|2906
1636470710000|2021-11-09 15:11:50|4328.5|4327|4330.5|4329|4330.5|4329.5|4328.5|4327|761
1636470720000|2021-11-09 15:12:00|4331|4329.5|4330|4329|4331|4330|4329.5|4328.5|1795
1636470730000|2021-11-09 15:12:10|4329.5|4329.5|4329|4328|4331.5|4330|4328.5|4328|3827
1636470740000|2021-11-09 15:12:20|4329.5|4328.5|4329.5|4328.5|4330|4329|4328.5|4327.5|4753
1636470750000|2021-11-09 15:12:30|4330|4329|4331|4330|4331|4330|4330|4329|501
1636470760000|2021-11-09 15:12:40|4331.5|4330.5|4334|4333|4334.5|4333|4331.5|4330.5|1149
1636470770000|2021-11-09 15:12:50|4334.5|4333.5|4334.5|4334|4335.5|4334|4334.5|4333.5|232
1636470780000|2021-11-09 15:13:00|4334|4333.5|4335|4334|4335.5|4334.5|4333.5|4333|1921
1636470790000|2021-11-09 15:13:10|4334.5|4334.5|4332|4331.5|4334.5|4334.5|4332|4331.5|813
1636470800000|2021-11-09 15:13:20|4332.5|4332|4333|4332.5|4334|4333|4332.5|4332|958
1636470810000|2021-11-09 15:13:30|4333.5|4332|4332.5|4331.5|4333.5|4332|4332|4331.5|712
1636470820000|2021-11-09 15:13:40|4333|4332|4332.5|4331.5|4333|4332.5|4332.5|4331.5|727
1636470830000|2021-11-09 15:13:50|4333|4332|4333|4332|4333.5|4332.5|4332.5|4331.5|1804
1636470840000|2021-11-09 15:14:00|4332.5|4331.5|4333|4332|4333|4332|4331.5|4330.5|1776
1636470850000|2021-11-09 15:14:10|4333.5|4332.5|4334|4333.5|4335|4334|4333.5|4332.5|1568
1636470860000|2021-11-09 15:14:20|4334.5|4334|4336.5|4335.5|4336.5|4335.5|4334.5|4334|385
1636470870000|2021-11-09 15:14:30|4337|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336|11194
1636470880000|2021-11-09 15:14:40|4338|4337|4338|4337.5|4338|4337.5|4338|4336.5|622
1636470890000|2021-11-09 15:14:50|4338.5|4338|4339.5|4338.5|4340|4339|4338.5|4338|403
1636470900000|2021-11-09 15:15:00|4340|4338|4338.5|4337|4340|4338|4337|4336.5|3394
1636470910000|2021-11-09 15:15:10|4338|4337.5|4338|4337.5|4339|4338|4338|4337.5|334
1636470920000|2021-11-09 15:15:20|4338.5|4338|4340|4338.5|4340|4338.5|4338.5|4337.5|613
1636470930000|2021-11-09 15:15:30|4339.5|4339|4341|4339.5|4341.5|4340|4339.5|4339|1945
1636470940000|2021-11-09 15:15:40|4340.5|4339|4340.5|4339.5|4340.5|4339.5|4339|4338|1021
1636470950000|2021-11-09 15:15:50|4341|4340|4341.5|4340.5|4342|4341|4341|4340|328
1636470960000|2021-11-09 15:16:00|4342|4341|4341.5|4340.5|4343|4341.5|4341.5|4340.5|819
1636470970000|2021-11-09 15:16:10|4341|4340|4342|4341|4342.5|4341|4340|4339|1962
1636470980000|2021-11-09 15:16:20|4342.5|4341.5|4342|4341|4342.5|4341.5|4342|4341|822
1636470990000|2021-11-09 15:16:30|4342.5|4341.5|4342.5|4341.5|4343|4342|4342.5|4341|364
1636471000000|2021-11-09 15:16:40|4343|4342|4341|4340.5|4343|4342|4341|4340|1503
1636471010000|2021-11-09 15:16:50|4340.5|4340|4339|4338.5|4341|4340|4339|4338.5|1634
1636471020000|2021-11-09 15:17:00|4339.5|4339|4340|4339|4340|4339|4339.5|4338.5|488
1636471030000|2021-11-09 15:17:10|4340.5|4339.5|4340.5|4340|4341.5|4340.5|4340.5|4339.5|1559
1636471040000|2021-11-09 15:17:20|4341|4340.5|4340.5|4339.5|4341.5|4340.5|4340|4339.5|2161
1636471050000|2021-11-09 15:17:30|4340||4341||4341||4340||439
1636471060000|2021-11-09 15:17:40|4340.5|4340|4341|4340.5|4341.5|4340.5|4340.5|4340|824
1636471070000|2021-11-09 15:17:50|4341.5|4340|4341|4340|4341.5|4340.5|4341|4340|1449
1636471080000|2021-11-09 15:18:00|4341.5|4340.5|4342|4341|4342|4341.5|4341.5|4340.5|565
1636471090000|2021-11-09 15:18:10|4341.5|4340.5|4340|4339|4341.5|4340.5|4340|4339|1236
1636471100000|2021-11-09 15:18:20|4340.5|4339.5|4339.5|4338.5|4340.5|4339.5|4339.5|4338.5|540
1636471110000|2021-11-09 15:18:30|4339|4338|4338|4337.5|4339|4338|4338|4337|1090
1636471120000|2021-11-09 15:18:40|4338.5|4338|4339|4337.5|4339.5|4338.5|4338.5|4337.5|986
1636471130000|2021-11-09 15:18:50|4338.5|4338|4338.5|4337.5|4338.5|4338|4338|4337.5|1871
1636471140000|2021-11-09 15:19:00|4339|4338|4339|4338.5|4339.5|4338.5|4339|4338|767
1636471150000|2021-11-09 15:19:10|4339.5|4339|4339.5|4339|4341|4340.5|4339.5|4339|2211
1636471160000|2021-11-09 15:19:20|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338.5|139
1636471170000|2021-11-09 15:19:30|4338.5|4338|4339|4338|4339|4338|4338|4337|1516
1636471180000|2021-11-09 15:19:40|4338.5|4337.5|4339.5|4338.5|4339.5|4338.5|4338.5|4337.5|720
1636471190000|2021-11-09 15:19:50|4340|4339|4340|4339|4340|4339|4339.5|4338.5|243
1636471210000|2021-11-09 15:20:10|4340.5|4339.5|4341.5|4340.5|4342|4341.5|4340.5|4339.5|2416
1636471220000|2021-11-09 15:20:20|4342|4341|4340.5|4339.5|4342|4341|4340.5|4339.5|112
1636471230000|2021-11-09 15:20:30|4340|4339|4338|4337|4340|4339.5|4338|4337|569
1636471240000|2021-11-09 15:20:40|4338.5|4337.5|4337|4336|4338.5|4337.5|4337|4336|4999
1636471250000|2021-11-09 15:20:50|4337.5|4336.5|4336.5|4336|4337.5|4336.5|4336.5|4336|2372
1636471260000|2021-11-09 15:21:00|4337||4337||4337||4337||218
1636471270000|2021-11-09 15:21:10|4336.5|4335.5|4337|4336|4337|4336|4336|4335|3565
1636471280000|2021-11-09 15:21:20|4336.5|4335.5|4337|4335.5|4337|4336|4336|4335.5|669
1636471290000|2021-11-09 15:21:30|4336.5|4336|4336|4335.5|4336.5|4336|4336|4335.5|0
1636471300000|2021-11-09 15:21:40|4336.5|4336|4337.5|4336.5|4338|4336.5|4336.5|4336|1725
1636471310000|2021-11-09 15:21:50|4338|4337|4339.5|4339|4339.5|4339|4338|4337|586
1636471320000|2021-11-09 15:22:00|4339|4338.5|4338|4336.5|4339.5|4338.5|4338|4336.5|3163
1636471330000|2021-11-09 15:22:10|4337.5|4336|4338|4336.5|4338.5|4337.5|4337.5|4336|1997
1636471340000|2021-11-09 15:22:20|4337.5|4337|4337.5|4336|4338.5|4337.5|4337|4336|1196
1636471350000|2021-11-09 15:22:30|4337|4335.5|4336|4335|4337|4336|4336|4335|1516
1636471360000|2021-11-09 15:22:40|4335.5|4334.5|4335|4334.5|4336|4334.5|4335|4334|900
1636471370000|2021-11-09 15:22:50|4334.5|4334|4334.5|4334|4335|4334.5|4334.5|4334|2533
1636471380000|2021-11-09 15:23:00|4335|4334.5|4336.5|4335.5|4336.5|4335.5|4335|4334.5|883
1636471390000|2021-11-09 15:23:10|4336|4335|4336|4335|4336|4335|4335.5|4334.5|1467
1636471400000|2021-11-09 15:23:20|4335.5|4334.5|4336.5|4335.5|4336.5|4335.5|4335.5|4334.5|2256
1636471410000|2021-11-09 15:23:30|4336|4335|4336|4335|4336.5|4335.5|4336|4335|1163
1636471420000|2021-11-09 15:23:40|4335.5|4334.5|4336|4335|4336|4335|4335.5|4334.5|1015
1636471430000|2021-11-09 15:23:50|4336.5|4335.5|4337.5|4336.5|4337.5|4336.5|4336.5|4335.5|917
1636471440000|2021-11-09 15:24:00|4337|4336|4337.5|4336.5|4337.5|4336.5|4337|4336|183
1636471450000|2021-11-09 15:24:10|4337|4337|4338.5|4337.5|4339|4338|4337|4337|678
1636471460000|2021-11-09 15:24:20|4339|4338|4339|4338.5|4340|4339|4339|4337.5|1457
1636471470000|2021-11-09 15:24:30|||||||||221
1636471480000|2021-11-09 15:24:40|4339.5|4339|4340.5|4339|4340.5|4339|4339|4339|536
1636471490000|2021-11-09 15:24:50|4340||4340||4340||4340||100
1636471500000|2021-11-09 15:25:00|4340.5|4339.5|4341.5|4341|4342|4341|4340.5|4339.5|620
1636471510000|2021-11-09 15:25:10|4342|4341.5|4343.5|4343|4343.5|4343|4341.5|4341.5|1236
1636471520000|2021-11-09 15:25:20|4344|4343.5|4344|4343|4344.5|4343.5|4344|4343|1191
1636471530000|2021-11-09 15:25:30|4343.5|4343.5|4344|4343.5|4344|4343.5|4343.5|4343|1066
1636471540000|2021-11-09 15:25:40|4344.5|4343|4344.5|4343.5|4344.5|4343.5|4344|4343|1749
1636471550000|2021-11-09 15:25:50|4345|4344|4344.5|4344|4345.5|4344|4344.5|4343.5|702
1636471560000|2021-11-09 15:26:00|4345|4344.5|4346.5|4345.5|4347|4345.5|4345|4344.5|997
1636471570000|2021-11-09 15:26:10||4346||4345.5||4346||4345.5|3
1636471580000|2021-11-09 15:26:20|4346|4346|4345.5|4344.5|4346|4346|4345.5|4344.5|4388
1636471590000|2021-11-09 15:26:30|4345|4344|4343.5|4343|4345|4344|4343.5|4342.5|1789
1636471600000|2021-11-09 15:26:40|4343|4342.5|4344.5|4344|4345|4344|4342.5|4342|2350
1636471610000|2021-11-09 15:26:50|4345|4344.5|4345|4344|4345.5|4344.5|4344.5|4344|301
1636471620000|2021-11-09 15:27:00|4344.5|4343.5|4344.5|4343.5|4345|4344|4344|4343.5|1272
1636471630000|2021-11-09 15:27:10|4344|4344|4344.5|4343.5|4344.5|4344|4344|4343.5|335
1636471640000|2021-11-09 15:27:20|4344|4343|4342.5|4342|4344|4343.5|4342.5|4342|2152
1636471650000|2021-11-09 15:27:30|4342|4341.5|4342|4341.5|4342|4341.5|4342|4341.5|250
1636471660000|2021-11-09 15:27:40|4342.5|4342|4343.5|4342.5|4343.5|4342.5|4342|4342|1219
1636471670000|2021-11-09 15:27:50||4343||4343||4343||4343|0
1636471680000|2021-11-09 15:28:00|4343|4342.5|4342.5|4342|4343|4343|4342.5|4341.5|1461
1636471690000|2021-11-09 15:28:10|4343|4342.5|4343.5|4342.5|4343.5|4343|4342.5|4342.5|705
1636471700000|2021-11-09 15:28:20|4343|4342|4343|4342|4343.5|4342|4342|4341.5|1019
1636471710000|2021-11-09 15:28:30|4344.5|4342.5|4343.5|4342.5|4344.5|4343|4343.5|4342.5|5845
1636471720000|2021-11-09 15:28:40|4343|4342|4343|4342.5|4343|4342.5|4342.5|4341|757
1636471730000|2021-11-09 15:28:50|4343.5|4343|4343.5|4342.5|4344.5|4344|4343|4342.5|3720
1636471740000|2021-11-09 15:29:00|4344|4343|4344.5|4343|4344.5|4343.5|4344|4343|328
1636471750000|2021-11-09 15:29:10|4345|4343.5|4346|4344.5|4346|4345|4344.5|4343|3527
1636471760000|2021-11-09 15:29:20|4345.5|4345|4345|4344.5|4345.5|4345|4345|4344.5|197
1636471770000|2021-11-09 15:29:30|4345.5|4345|4345.5|4344.5|4346|4345|4345.5|4344.5|675
1636471780000|2021-11-09 15:29:40|4346|4345|4345.5|4344.5|4346|4345|4345|4344.5|0
1636471790000|2021-11-09 15:29:50|4345|4344|4344.5|4344|4345|4344.5|4344.5|4343.5|1252
1636471800000|2021-11-09 15:30:00|4344|4343.5|4346|4345|4346|4345|4343.5|4342.5|2907
1636471810000|2021-11-09 15:30:10|4345.5|4344.5|4347|4346|4347|4346|4345|4344|3188
1636471820000|2021-11-09 15:30:20|4346.5|4346.5|4348|4347|4348|4347|4346.5|4346|869
1636471830000|2021-11-09 15:30:30|4348.5|4347.5|4348|4347|4349|4347.5|4348|4347|2406
1636471840000|2021-11-09 15:30:40|4348.5|4347.5|4349|4348.5|4349|4348.5|4348.5|4347.5|653
1636471850000|2021-11-09 15:30:50|4349.5|4349|4350.5|4349.5|4351|4350|4349.5|4348.5|899
1636471860000|2021-11-09 15:31:00|4350|4349|4348|4347.5|4350|4349|4348|4347|3538
1636471870000|2021-11-09 15:31:10|4347.5|4347|4347.5|4346.5|4347.5|4347|4347.5|4346|335
1636471880000|2021-11-09 15:31:20|4348|4347|4347.5|4347|4348.5|4347.5|4347.5|4347|162
1636471890000|2021-11-09 15:31:30|4348|4347.5|4349|4348|4349.5|4348.5|4348|4347|159
1636471900000|2021-11-09 15:31:40|4349.5|4348.5|4349.5|4348.5|4350|4349|4348.5|4348|2190
1636471910000|2021-11-09 15:31:50|4349|4348|4347.5|4346.5|4349|4348|4347.5|4346.5|2193
1636471920000|2021-11-09 15:32:00|4348|4347|4347.5|4346.5|4348|4347.5|4347|4346.5|288
1636471930000|2021-11-09 15:32:10|4347|4346|4346|4345.5|4347|4346|4346|4345.5|861
1636471940000|2021-11-09 15:32:20|4346.5|4346|4348.5|4347.5|4348.5|4347.5|4346.5|4346|3133
1636471950000|2021-11-09 15:32:30|4349|4348|4348.5|4347.5|4349|4348|4348|4347.5|226
1636471960000|2021-11-09 15:32:40|4348|4347|4348|4347|4348.5|4347.5|4348|4347|1162
1636471970000|2021-11-09 15:32:50|4347.5|4346.5|4347|4346.5|4347.5|4346.5|4347|4346|1010
1636471980000|2021-11-09 15:33:00|4346.5|4346|4347.5|4346|4347.5|4346.5|4346.5|4345.5|1646
1636471990000|2021-11-09 15:33:10|4347|4346.5|4346.5|4345.5|4347.5|4346.5|4346.5|4345.5|981
1636472000000|2021-11-09 15:33:20|4346|4345|4347|4346|4347|4346|4346|4345|1143
1636472010000|2021-11-09 15:33:30|4347.5|4346.5|4348|4347.5|4348.5|4347.5|4347.5|4346.5|1962
1636472020000|2021-11-09 15:33:40|4347.5|4347|4347|4346.5|4348|4347|4347|4346.5|1821
1636472030000|2021-11-09 15:33:50|4346.5|4346|4347.5|4346.5|4347.5|4346.5|4346.5|4346|1931
1636472040000|2021-11-09 15:34:00|4348|4347|4349|4348.5|4349|4348.5|4348|4347|918
1636472050000|2021-11-09 15:34:10|4348.5|4348|4349|4348|4349|4348|4348.5|4348|678
1636472060000|2021-11-09 15:34:20|4349.5|4348.5|4350|4349|4350|4349|4349.5|4348.5|712
1636472070000|2021-11-09 15:34:30|4349.5|4348.5|4349|4348.5|4349.5|4349|4349|4348.5|1229
1636472080000|2021-11-09 15:34:40|4349.5||4349.5||4349.5||4349||854
1636472090000|2021-11-09 15:34:50|4350|4349|4350|4349.5|4350|4349.5|4350|4349|4305
1636472100000|2021-11-09 15:35:00|4349.5|4349|4349.5|4348.5|4349.5|4349.5|4349|4348.5|4552
1636472110000|2021-11-09 15:35:10|4349|4348|4348|4347.5|4349|4348.5|4348|4347|1943
1636472120000|2021-11-09 15:35:20|4348.5|4348|4348.5|4347.5|4348.5|4348|4348.5|4347.5|496
1636472130000|2021-11-09 15:35:30|4349|4348|4349|4348.5|4349.5|4348.5|4349|4348|1182
1636472140000|2021-11-09 15:35:40|4348.5|4348|4347.5|4347|4348.5|4348|4347.5|4347|1964
1636472150000|2021-11-09 15:35:50|4348|4347.5|4348.5|4348|4348.5|4348|4347.5|4347.5|1005
1636472160000|2021-11-09 15:36:00|4348|4347.5|4348|4347.5|4348.5|4347.5|4347|4346|4881
1636472170000|2021-11-09 15:36:10|4348.5|4348|4350|4349|4350|4349|4348.5|4348|3456
1636472180000|2021-11-09 15:36:20|4349.5|4349.5|4349.5|4349|4351|4349.5|4349.5|4349|3226
1636472190000|2021-11-09 15:36:30|4349|4348.5|4349|4348|4349|4349|4349|4348|1037
1636472200000|2021-11-09 15:36:40|4349.5|4348.5|4350.5|4349.5|4350.5|4350|4349.5|4348.5|2382
1636472210000|2021-11-09 15:36:50|4350|4349|4350|4349|4350|4349|4350|4348.5|1080
1636472220000|2021-11-09 15:37:00|4350.5|4349.5|4351|4350|4351.5|4350.5|4350.5|4349.5|5282
1636472230000|2021-11-09 15:37:10|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|801
1636472240000|2021-11-09 15:37:20|4351|4350|4349|4348.5|4351|4350|4349|4348.5|2671
1636472250000|2021-11-09 15:37:30|4348.5|4348|4348.5|4347.5|4348.5|4348|4348|4347|334
1636472260000|2021-11-09 15:37:40|4348|4347|4347.5|4347|4348.5|4347.5|4347.5|4347|1826
1636472270000|2021-11-09 15:37:50|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346|95
1636472280000|2021-11-09 15:38:00|4346.5|4346|4345.5|4345|4346.5|4346|4345.5|4345|1218
1636472290000|2021-11-09 15:38:10|4345|4344.5|4345.5|4344|4345.5|4344.5|4345|4344|869
1636472300000|2021-11-09 15:38:20|4345|4344.5|4345.5|4344.5|4345.5|4344.5|4344.5|4344|1014
1636472310000|2021-11-09 15:38:30|4346|4345|4347.5|4346.5|4347.5|4346.5|4346|4345|5587
1636472320000|2021-11-09 15:38:40|4347|4346|4347|4346.5|4347|4346.5|4346.5|4346|3633
1636472330000|2021-11-09 15:38:50|4347.5|4347|4348|4347|4348.5|4347.5|4347.5|4347|3192
1636472340000|2021-11-09 15:39:00|4347.5|4347.5|4347.5|4346.5|4348.5|4347.5|4347.5|4346.5|2799
1636472350000|2021-11-09 15:39:10|4347|4346|4347.5|4346.5|4348|4346.5|4346.5|4346|863
1636472360000|2021-11-09 15:39:20|4348|4346|4347|4346.5|4348|4346.5|4347|4346|12
1636472370000|2021-11-09 15:39:30|4346.5|4346|4347.5|4346.5|4347.5|4347|4346.5|4346|2097
1636472380000|2021-11-09 15:39:40|4348|4347|4347.5|4347|4348|4347.5|4347.5|4347|104
1636472390000|2021-11-09 15:39:50|4347|4346.5|4347|4346|4347|4346.5|4346.5|4346|1490
1636472400000|2021-11-09 15:40:00|4346.5|4345.5|4345|4344.5|4346.5|4345.5|4345|4344.5|1730
1636472410000|2021-11-09 15:40:10|4344.5|4344|4345.5|4344.5|4345.5|4344.5|4344|4343.5|3117
1636472420000|2021-11-09 15:40:20|4346|4345|4345.5|4345|4346|4345|4345|4344.5|796
1636472430000|2021-11-09 15:40:30|4346||4346||4346||4346||236
1636472440000|2021-11-09 15:40:40|4346.5|4345.5|4346.5|4346|4346.5|4346|4345.5|4345.5|47
1636472450000|2021-11-09 15:40:50|4347|4346.5|4347|4346.5|4348|4346.5|4347|4346.5|340
1636472460000|2021-11-09 15:41:00|4347.5|4347|4348.5|4347.5|4348.5|4347.5|4347|4347|1624
1636472470000|2021-11-09 15:41:10|4348|4347|4346|4345.5|4348|4347|4346|4345|4784
1636472480000|2021-11-09 15:41:20|4346.5||4346.5||4346.5||4346||807
1636472490000|2021-11-09 15:41:30|4345.5|4345|4347|4346.5|4348|4346.5|4345.5|4345|3929
1636472500000|2021-11-09 15:41:40|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|311
1636472510000|2021-11-09 15:41:50|4346|4345.5|4346|4345|4346|4345.5|4346|4345|1052
1636472520000|2021-11-09 15:42:00|4345.5|4344.5|4345.5|4344.5|4345.5|4345|4345|4344.5|1152
1636472530000|2021-11-09 15:42:10|4346|4345|4348.5|4347|4348.5|4347|4346|4345|2590
1636472540000|2021-11-09 15:42:20|4348|4347.5|4346.5|4346|4348|4347.5|4346.5|4346|3097
1636472550000|2021-11-09 15:42:30|4346|4345.5|4346|4345|4346|4345.5|4346|4345|294
1636472560000|2021-11-09 15:42:40|4345.5|4344.5|4344.5|4344|4346|4344.5|4344.5|4344|579
1636472570000|2021-11-09 15:42:50|4345|4344.5|4346|4345|4346|4345|4344.5|4344.5|2018
1636472580000|2021-11-09 15:43:00|4346.5|4345.5|4346.5|4345.5|4347|4346|4346|4345.5|1308
1636472590000|2021-11-09 15:43:10|4346|4346|4345.5|4345|4346|4346|4345.5|4345|1124
1636472600000|2021-11-09 15:43:20|4345|4344.5|4345.5|4344.5|4345.5|4344.5|4345|4344.5|331
1636472620000|2021-11-09 15:43:40|4345|4345|4346.5|4345.5|4346.5|4345.5|4345|4343.5|5951
1636472630000|2021-11-09 15:43:50|4347|4346|4347.5|4346.5|4347.5|4346.5|4347|4346|150
1636472660000|2021-11-09 15:44:20|4348|4347|4348.5|4348|4349|4348|4348|4347|945
1636472670000|2021-11-09 15:44:30|4349|4347.5|4348|4347.5|4349|4347.5|4348|4347.5|1292
1636472680000|2021-11-09 15:44:40|4347.5|4347|4348|4347|4348|4347|4347.5|4346.5|1622
1636472690000|2021-11-09 15:44:50|4348.5|4347.5|4349.5|4348.5|4350|4349|4348.5|4347.5|1562
1636472700000|2021-11-09 15:45:00|4349|4348|4349|4348|4349|4348.5|4348.5|4348|2493
1636472710000|2021-11-09 15:45:10|4348.5|4348.5|4348.5|4348|4349.5|4348.5|4348.5|4348|922
1636472720000|2021-11-09 15:45:20|4349||4349||4349||4348.5||316
1636472730000|2021-11-09 15:45:30|4348.5|4347.5|4348|4347|4348.5|4347.5|4348|4347|128
1636472740000|2021-11-09 15:45:40||4347.5||4347.5||4347.5||4347.5|0
1636472750000|2021-11-09 15:45:50|4348.5|4348|4349|4348|4349|4348|4348.5|4347.5|1187
1636472760000|2021-11-09 15:46:00||4348.5||4348.5||4348.5||4348|1000
1636472770000|2021-11-09 15:46:10|4348.5|4348|4348.5|4348|4349|4348|4348.5|4348|262
1636472780000|2021-11-09 15:46:20|4348|4347.5|4346.5|4346|4348|4347.5|4346.5|4346|2020
1636472790000|2021-11-09 15:46:30|4347|4346.5|4346.5|4345.5|4348|4347|4346.5|4345.5|1602
1636472800000|2021-11-09 15:46:40|4347|4346|4347|4346|4347.5|4347|4347|4346|1659
1636472810000|2021-11-09 15:46:50|4346.5||4347||4347||4346.5||366
1636472820000|2021-11-09 15:47:00|4346.5||4346.5||4346.5||4346.5||0
1636472830000|2021-11-09 15:47:10|4347|4346.5|4348|4347.5|4348|4347.5|4347|4346.5|837
1636472840000|2021-11-09 15:47:20|4347.5|4347|4347|4346.5|4347.5|4347|4346.5|4345.5|2894
1636472850000|2021-11-09 15:47:30|4346.5|4346|4347|4346|4347|4346|4346.5|4346|0
1636472860000|2021-11-09 15:47:40|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|4346|4345|348
1636472870000|2021-11-09 15:47:50|4347|4346|4346.5|4345.5|4347|4346|4346.5|4345.5|1625
1636472880000|2021-11-09 15:48:00|4346|4346|4346.5|4345.5|4347|4346|4345.5|4345|544
1636472890000|2021-11-09 15:48:10|4346|4345|4345|4344|4346|4345|4345|4344|1102
1636472900000|2021-11-09 15:48:20|4345.5|4344.5|4345.5|4344.5|4346|4345|4345.5|4344|2995
1636472910000|2021-11-09 15:48:30|4345|4344|4344.5|4343.5|4345|4344.5|4344.5|4343.5|1245
1636472920000|2021-11-09 15:48:40|4344|4343|4344|4343.5|4344|4343.5|4344|4343|340
1636472930000|2021-11-09 15:48:50|4343.5|4343|4343.5|4342.5|4343.5|4343|4343.5|4342|402
1636472940000|2021-11-09 15:49:00|4344|4343|4343.5|4342.5|4344|4343|4343.5|4342.5|1104
1636472950000|2021-11-09 15:49:10|||||||||81
1636472960000|2021-11-09 15:49:20|4343|4342|4342.5|4342|4343|4342|4342.5|4342|233
1636472970000|2021-11-09 15:49:30|4342|4341.5|4342.5|4341.5|4342.5|4341.5|4342|4341|466
1636472980000|2021-11-09 15:49:40|4342|4342|4343.5|4342.5|4343.5|4343|4342|4342|1655
1636472990000|2021-11-09 15:49:50|4344|4343|4344.5|4343.5|4345|4344|4344|4343|1360
1636473000000|2021-11-09 15:50:00|4344|4343|4342|4341.5|4344|4343|4342|4341.5|2806
1636473010000|2021-11-09 15:50:10|4342.5|4342|4342.5|4341.5|4342.5|4342|4342|4341.5|1479
1636473020000|2021-11-09 15:50:20|4342|4342|4342|4341.5|4342|4342|4342|4341.5|179
1636473030000|2021-11-09 15:50:30|4342.5|4342|4343|4342|4343|4342|4342.5|4342|983
1636473040000|2021-11-09 15:50:40|4343.5|4342.5|4344|4343|4344|4343|4343|4342.5|569
1636473050000|2021-11-09 15:50:50|4343.5|4342.5|4343|4342.5|4343.5|4342.5|4342.5|4341.5|1784
1636473060000|2021-11-09 15:51:00|4342.5|4342|4342|4341|4342.5|4342|4342|4341|858
1636473070000|2021-11-09 15:51:10|4341.5|4340.5|4340|4339|4341.5|4340.5|4340|4339|6727
1636473080000|2021-11-09 15:51:20|4339.5|4338.5|4337.5|4337|4339.5|4338.5|4337.5|4337|3148
1636473090000|2021-11-09 15:51:30|4338|4338|4338.5|4337.5|4338.5|4338|4338|4337.5|1862
1636473100000|2021-11-09 15:51:40|4339|4338|4338.5|4337.5|4339|4338|4338|4337.5|1184
1636473110000|2021-11-09 15:51:50|4339|4338|4339.5|4339|4340.5|4339.5|4339|4338|8437
1636473120000|2021-11-09 15:52:00|4339|4338.5|4338.5|4337.5|4339|4338.5|4338.5|4337.5|1000
1636473130000|2021-11-09 15:52:10|4338|4338.5|4339|4338|4339|4338.5|4338|4338|3822
1636473140000|2021-11-09 15:52:20|4339.5|4338.5|4340|4339.5|4340|4339.5|4339.5|4338.5|847
1636473150000|2021-11-09 15:52:30|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4338.5|599
1636473160000|2021-11-09 15:52:40|4339|4338.5|4339|4338.5|4339.5|4338.5|4339|4338.5|356
1636473170000|2021-11-09 15:52:50|4339.5||4339.5||4339.5||4339.5||809
1636473180000|2021-11-09 15:53:00|4339|4338|4339|4338|4339|4338.5|4339|4338|3739
1636473190000|2021-11-09 15:53:10||4338.5||4338.5||4338.5||4338|139
1636473200000|2021-11-09 15:53:20|4338.5|4338|4338.5|4338|4338.5|4338|4338.5|4338|1091
1636473210000|2021-11-09 15:53:30|4339|4338.5|4339|4338.5|4340|4339|4339|4338.5|1981
1636473220000|2021-11-09 15:53:40|4339.5|4338|4338|4336.5|4339.5|4338|4337.5|4336.5|4966
1636473230000|2021-11-09 15:53:50|4337.5|4337|4338.5|4337.5|4338.5|4337.5|4337.5|4337|523
1636473240000|2021-11-09 15:54:00|4339|4338|4339.5|4338.5|4339.5|4338.5|4338.5|4338|2228
1636473250000|2021-11-09 15:54:10|4339|4338|4338.5|4338|4339|4338|4338.5|4338|405
1636473260000|2021-11-09 15:54:20|4339|4337.5|4338|4337|4339|4337.5|4337.5|4337|1878
1636473270000|2021-11-09 15:54:30|4338.5|4337.5|4338.5|4337.5|4338.5|4338|4338.5|4337.5|701
1636473280000|2021-11-09 15:54:40|4338|4337|4338|4337|4338|4337|4337|4336|1980
1636473290000|2021-11-09 15:54:50|4337.5|4336.5|4337|4336.5|4337.5|4336.5|4337|4336.5|127
1636473300000|2021-11-09 15:55:00|4337.5||4337.5||4337.5||4337||442
1636473320000|2021-11-09 15:55:20|4338|4337|4340|4339|4340|4339|4338|4337|2308
1636473330000|2021-11-09 15:55:30||4339.5||4339.5||4339.5||4339|86
1636473340000|2021-11-09 15:55:40|4339.5|4339|4338.5|4338|4339.5|4339|4338.5|4338|2477
1636473350000|2021-11-09 15:55:50|4339|4338.5|4339|4338.5|4339.5|4338.5|4339|4338.5|1210
1636473360000|2021-11-09 15:56:00||4338||4338||4338||4338|269
1636473370000|2021-11-09 15:56:10|4339.5|4338.5|4339|4338.5|4339.5|4338.5|4339|4338.5|888
1636473380000|2021-11-09 15:56:20|4339.5|4339|4339.5|4338.5|4339.5|4339|4339.5|4338.5|2000
1636473390000|2021-11-09 15:56:30|4339|4338|4339|4338|4339|4338|4339|4338|377
1636473400000|2021-11-09 15:56:40|4338.5||4338.5||4339||4338.5||47
1636473410000|2021-11-09 15:56:50|4339|4338.5|4339.5|4338.5|4340|4339.5|4339|4338.5|2286
1636473420000|2021-11-09 15:57:00|4340|4339|4340.5|4340|4340.5|4340|4340|4339|1191
1636473430000|2021-11-09 15:57:10||4339.5||4340||4340||4339.5|184
1636473440000|2021-11-09 15:57:20|4341|4339.5|4340|4339|4341|4339.5|4340|4339|3664
1636473450000|2021-11-09 15:57:30||4339.5||4339||4339.5||4339|0
1636473460000|2021-11-09 15:57:40|4340.5|4339.5|4341.5|4340.5|4342|4340.5|4340|4339.5|1249
1636473470000|2021-11-09 15:57:50|4341||4341||4341||4341||0
1636473480000|2021-11-09 15:58:00|||||||||140
1636473490000|2021-11-09 15:58:10|||||||||100
1636473500000|2021-11-09 15:58:20|4341.5|4341|4343|4342|4343.5|4342.5|4341.5|4340.5|1347
1636473510000|2021-11-09 15:58:30|4342.5|4342.5|4343.5|4342.5|4343.5|4342.5|4342.5|4342|692
1636473520000|2021-11-09 15:58:40|4344|4343|4343.5|4343|4344|4343|4343.5|4342.5|49
1636473530000|2021-11-09 15:58:50|4344||4343.5||4344||4343.5||1
1636473540000|2021-11-09 15:59:00|4343|4342.5|4343|4342.5|4343.5|4343|4343|4342.5|612
1636473550000|2021-11-09 15:59:10|4343.5|4343|4344.5|4344|4345|4344|4343.5|4343|634
1636473560000|2021-11-09 15:59:20|4345|4344.5|4345.5|4344.5|4345.5|4344.5|4344.5|4344.5|52
1636473570000|2021-11-09 15:59:30|4345|4344|4346.5|4345.5|4346.5|4345.5|4345|4344|546
1636473580000|2021-11-09 15:59:40|4347|4345|4347|4346|4347.5|4346.5|4347|4345|90
1636473590000|2021-11-09 15:59:50|4346.5|4345.5|4346|4345.5|4346.5|4346|4346|4345|4273
1636473600000|2021-11-09 16:00:00|4346.5|4346|4347|4346|4347|4346|4346|4345.5|1822
1636473610000|2021-11-09 16:00:10|4348|4346.5|4347|4346|4348|4347|4347|4346|4017
1636473620000|2021-11-09 16:00:20|4346.5|4345.5|4346|4345.5|4346.5|4346|4346|4345|1432
1636473630000|2021-11-09 16:00:30|4346.5|4345|4346.5|4346|4347|4346|4346.5|4345|994
1636473640000|2021-11-09 16:00:40|4347|4346.5|4347|4346.5|4348|4347.5|4347|4346.5|852
1636473650000|2021-11-09 16:00:50||4346||4346.5||4346.5||4346|781
1636473660000|2021-11-09 16:01:00|4346.5|4346|4347.5|4346.5|4347.5|4346.5|4346.5|4346|1270
1636473670000|2021-11-09 16:01:10|4347|4346|4346|4345|4347|4346|4345.5|4345|1100
1636473690000|2021-11-09 16:01:30|4345.5|4344.5|4346|4345|4346|4345.5|4345|4344.5|1197
1636473700000|2021-11-09 16:01:40|4345.5|4345.5|4345|4344|4346|4345.5|4345|4344|716
1636473710000|2021-11-09 16:01:50|4344.5||4345||4345||4344.5||861
1636473720000|2021-11-09 16:02:00|4345.5|4344.5|4346.5|4345.5|4346.5|4345.5|4345.5|4344.5|24
1636473730000|2021-11-09 16:02:10||4346||4346||4346||4345.5|100
1636473740000|2021-11-09 16:02:20|4347|4345.5|4348.5|4347.5|4348.5|4347.5|4347|4345.5|1552
1636473750000|2021-11-09 16:02:30|4348|4347|4348|4347.5|4348|4347.5|4347.5|4347|100
1636473760000|2021-11-09 16:02:40|4347.5|4347|4348|4347|4348|4347|4347|4346.5|2474
1636473770000|2021-11-09 16:02:50||4347.5||4347.5||4347.5||4347.5|1079
1636473780000|2021-11-09 16:03:00|4348.5|4348|4349|4348|4349.5|4349|4348.5|4347.5|5892
1636473790000|2021-11-09 16:03:10|4349.5|4348.5|4348|4347|4349.5|4348.5|4347|4346.5|2962
1636473800000|2021-11-09 16:03:20|4348.5|4347.5|4348.5|4347.5|4348.5|4348|4348|4347.5|1106
1636473830000|2021-11-09 16:03:50|||||||||150
1636473840000|2021-11-09 16:04:00|4348|4348|4348|4347.5|4348|4348|4348|4347.5|143
1636473850000|2021-11-09 16:04:10|4348.5||4348.5||4348.5||4348.5||1330
1636473860000|2021-11-09 16:04:20|4348|4347|4347|4346.5|4348|4347|4347|4346|2342
1636473870000|2021-11-09 16:04:30|4346.5|4346|4347|4346.5|4347|4346.5|4346.5|4346|342
1636473880000|2021-11-09 16:04:40|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|0
1636473890000|2021-11-09 16:04:50|4346|4345.5|4346|4345|4346.5|4345.5|4345.5|4345|539
1636473900000|2021-11-09 16:05:00||4345.5||4345||4345.5||4345|200
1636473910000|2021-11-09 16:05:10|4346.5|4345.5|4346|4345|4346.5|4345.5|4345.5|4345|2193
1636473920000|2021-11-09 16:05:20|4345.5|4345.5|4346.5|4346|4347|4346|4345.5|4345.5|1829
1636473930000|2021-11-09 16:05:30||4345.5||4345.5||4346||4345.5|670
1636473940000|2021-11-09 16:05:40|4346|4345|4346|4345|4346|4345.5|4346|4345|1868
1636473950000|2021-11-09 16:05:50|4346.5|4345.5|4347|4346.5|4347.5|4346.5|4346.5|4345|710
1636473960000|2021-11-09 16:06:00|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|831
1636473970000|2021-11-09 16:06:10|4348|4346.5|4347.5|4346.5|4348|4346.5|4347.5|4346.5|97
1636473980000|2021-11-09 16:06:20|4347|4347|4348|4347|4348|4347|4347|4347|265
1636473990000|2021-11-09 16:06:30|4347.5||4347.5||4347.5||4347.5||0
1636474000000|2021-11-09 16:06:40|4347|4346.5|4346.5|4345.5|4347|4346.5|4346.5|4345.5|1400
1636474010000|2021-11-09 16:06:50|4347|4346|4347|4346.5|4347.5|4347|4346.5|4346|1275
1636474020000|2021-11-09 16:07:00|4347.5|4346|4348|4347|4348|4347|4347|4346|303
1636474030000|2021-11-09 16:07:10|4347.5|4346.5|4346|4345.5|4347.5|4347|4346|4345.5|2916
1636474040000|2021-11-09 16:07:20|4346.5||4346.5||4347||4346||0
1636474050000|2021-11-09 16:07:30|4346|4345|4346|4345|4346|4345|4346|4345|555
1636474060000|2021-11-09 16:07:40|4346.5|4345.5|4347.5|4347|4347.5|4347|4346.5|4345.5|1649
1636474070000|2021-11-09 16:07:50|4348|4347.5|4348.5|4348|4349|4348.5|4348|4347.5|908
1636474080000|2021-11-09 16:08:00|4348|4347.5|4349|4348|4349|4348.5|4348|4347|2604
1636474090000|2021-11-09 16:08:10|4348.5||4348.5||4348.5||4348.5||0
1636474100000|2021-11-09 16:08:20|4349|4347.5|4349|4348|4349|4348.5|4348.5|4347.5|714
1636474110000|2021-11-09 16:08:30|4348.5|4348.5|4349.5|4349|4349.5|4349|4348.5|4348.5|48
1636474120000|2021-11-09 16:08:40|4350|4349.5|4350|4349.5|4350.5|4350|4350|4349.5|795
1636474130000|2021-11-09 16:08:50|4350.5|4350|4350.5|4349.5|4350.5|4350|4350.5|4349.5|682
1636474140000|2021-11-09 16:09:00|4350|4350|4350.5|4349.5|4350.5|4350|4350|4349.5|598
1636474150000|2021-11-09 16:09:10|4351|4350|4351.5|4350.5|4352|4351|4351|4350|2118
1636474160000|2021-11-09 16:09:20|4352|4351|4351.5|4350.5|4352|4351.5|4351.5|4350.5|2758
1636474170000|2021-11-09 16:09:30|4351|4351|4353|4352|4353|4352|4351|4351|757
1636474180000|2021-11-09 16:09:40|4352.5|4352.5|4353.5|4352|4353.5|4352.5|4352.5|4352|2045
1636474190000|2021-11-09 16:09:50|4353|4352.5|4353|4352|4354|4353|4352.5|4351.5|2405
1636474200000|2021-11-09 16:10:00|4353.5|4351.5|4351.5|4350.5|4353.5|4352|4351.5|4350.5|2363
1636474210000|2021-11-09 16:10:10|4352|4351|4353|4352|4353.5|4352.5|4352|4351|1825
1636474220000|2021-11-09 16:10:20|4353.5|4352.5|4352|4351.5|4353.5|4352.5|4352|4351.5|1293
1636474230000|2021-11-09 16:10:30|4352.5|4351|4351.5|4351|4352.5|4351|4351.5|4351|354
1636474240000|2021-11-09 16:10:40|4351|4350.5|4351.5|4350.5|4351.5|4351|4351|4350|663
1636474260000|2021-11-09 16:11:00|4351|4350|4351|4350.5|4351|4350.5|4351|4350|491
1636474270000|2021-11-09 16:11:10|4350.5|4350|4352.5|4351.5|4352.5|4352|4350.5|4349.5|1845
1636474280000|2021-11-09 16:11:20|4352|4351|4352|4351|4352|4351.5|4352|4351|251
1636474290000|2021-11-09 16:11:30|4351.5||4351.5||4352||4351.5||643
1636474300000|2021-11-09 16:11:40|4352|4351.5|4352|4351|4352.5|4351.5|4351.5|4350.5|1846
1636474310000|2021-11-09 16:11:50|4351.5|4350.5|4351.5|4350.5|4352|4351|4351.5|4350.5|799
1636474320000|2021-11-09 16:12:00|4351|4350|4352.5|4351.5|4352.5|4351.5|4350.5|4349.5|4922
1636474330000|2021-11-09 16:12:10|4353|4352|4354|4353|4354|4353|4352.5|4352|513
1636474340000|2021-11-09 16:12:20|4354.5|4353.5|4353.5|4352.5|4354.5|4354|4353|4352.5|4816
1636474350000|2021-11-09 16:12:30|4353|4352|4353.5|4352.5|4354|4353|4353|4352|1761
1636474360000|2021-11-09 16:12:40|4353|4352|4352|4351|4353|4352|4352|4351|3568
1636474370000|2021-11-09 16:12:50|4351.5|4351.5|4354|4353|4354|4353|4351.5|4350.5|1952
1636474380000|2021-11-09 16:13:00|4354.5|4353.5|4354|4353|4354.5|4353.5|4353.5|4353|1285
1636474390000|2021-11-09 16:13:10|4353.5|4352.5|4354|4353|4354|4353.5|4353|4352.5|1068
1636474400000|2021-11-09 16:13:20|4353.5|4352.5|4353.5|4353|4354|4353|4353|4352.5|922
1636474410000|2021-11-09 16:13:30|4354|4353.5|4355.5|4354.5|4356|4354.5|4354|4353.5|863
1636474420000|2021-11-09 16:13:40|4356|4355|4355.5|4354.5|4356|4355.5|4355|4354.5|1898
1636474430000|2021-11-09 16:13:50|4355|4354|4355.5|4354.5|4355.5|4354.5|4354.5|4353.5|1961
1636474440000|2021-11-09 16:14:00|4355|4355|4355|4354|4355.5|4355|4354.5|4354|1798
1636474450000|2021-11-09 16:14:10|4355.5|4354.5|4356.5|4355.5|4356.5|4356|4354.5|4354|3048
1636474460000|2021-11-09 16:14:20|4357|4356|4356.5|4355.5|4357|4356|4356.5|4355.5|663
1636474470000|2021-11-09 16:14:30|4356|4355|4357.5|4356.5|4358|4357|4355.5|4355|1441
1636474480000|2021-11-09 16:14:40|4357|4357|4357.5|4356.5|4357.5|4357|4356.5|4356|2430
1636474490000|2021-11-09 16:14:50|4357|4356|4358.5|4357.5|4359|4358|4357|4356|4515
1636474500000|2021-11-09 16:15:00|4359|4358|4357.5|4356.5|4359.5|4358.5|4356.5|4356|2756
1636474510000|2021-11-09 16:15:10|4357|4356|4357.5|4356.5|4357.5|4357|4356.5|4355.5|1646
1636474520000|2021-11-09 16:15:20|4356.5|4356|4355|4354|4357.5|4356|4355|4354|11048
1636474530000|2021-11-09 16:15:30|4355.5|4354.5|4355.5|4354.5|4355.5|4354.5|4355.5|4354.5|173
1636474540000|2021-11-09 16:15:40|4355|4354|4355|4354|4355|4354|4354.5|4354|1885
1636474550000|2021-11-09 16:15:50|4354.5|4353.5|4354|4353.5|4355|4354|4354|4353.5|2591
1636474560000|2021-11-09 16:16:00|4353.5|4353|4353.5|4352.5|4354|4353.5|4353|4352|2035
1636474570000|2021-11-09 16:16:10|4354|4353|4354|4353|4354|4353.5|4353.5|4352|4526
1636474580000|2021-11-09 16:16:20|4353.5|4352.5|4353.5|4353|4353.5|4353|4353.5|4352.5|841
1636474590000|2021-11-09 16:16:30|4354||4354||4354||4353.5||1530
1636474610000|2021-11-09 16:16:50|4353.5|4352.5|4353|4352.5|4353.5|4352.5|4353|4352.5|873
1636474620000|2021-11-09 16:17:00|4353.5|4353|4353.5|4353|4354|4353|4353|4353|560
1636474630000|2021-11-09 16:17:10|4354|4353.5|4354.5|4354|4354.5|4354|4354|4353.5|574
1636474640000|2021-11-09 16:17:20|4355|4354.5|4356.5|4355.5|4356.5|4355.5|4355|4354.5|7306
1636474650000|2021-11-09 16:17:30|4356|4355|4356.5|4355.5|4356.5|4356|4355.5|4355|1120
1636474660000|2021-11-09 16:17:40||4356||4356||4356||4356|77
1636474670000|2021-11-09 16:17:50|||||||||171
1636474680000|2021-11-09 16:18:00|4357|4356.5|4358|4357.5|4358.5|4357.5|4356.5|4356.5|50773
1636474690000|2021-11-09 16:18:10|4357.5|4357|4358|4357.5|4358|4357.5|4357.5|4357|4846
1636474700000|2021-11-09 16:18:20||4357||4357.5||4357.5||4357|2997
1636474720000|2021-11-09 16:18:40||4357||4357||4357.5||4357|1345
1636474730000|2021-11-09 16:18:50|4358.5|4357.5|4361|4359.5|4361|4359.5|4358|4357|6517
1636474740000|2021-11-09 16:19:00|4360.5|4360|4361|4360|4362|4361.5|4360|4359|16094
1636474750000|2021-11-09 16:19:10||4360.5||4360||4360.5||4360|221
1636474760000|2021-11-09 16:19:20|4361.5|4360.5|4362|4361.5|4362|4361.5|4361|4360.5|2378
1636474770000|2021-11-09 16:19:30|4361.5|4361|4361|4360|4361.5|4361|4360.5|4360|3975
1636474780000|2021-11-09 16:19:40|4360.5|4359.5|4360.5|4359.5|4360.5|4359.5|4360|4359.5|1529
1636474790000|2021-11-09 16:19:50|4361|4360|4361|4360|4361|4360.5|4360.5|4360|2999
1636474800000|2021-11-09 16:20:00|4360.5|4359.5|4361|4360.5|4362|4361|4360.5|4359.5|8881
1636474810000|2021-11-09 16:20:10|4361.5|4361|4363|4362|4363.5|4362.5|4361.5|4361|5239
1636474820000|2021-11-09 16:20:20|4362.5|4362.5|4363|4362.5|4363|4362.5|4362.5|4362|3445
1636474830000|2021-11-09 16:20:30|4362.5|4362|4363|4362.5|4363|4362.5|4362|4361.5|5513
1636474840000|2021-11-09 16:20:40|4363.5|4363|4363|4362.5|4364|4363.5|4362.5|4361.5|8957
1636474850000|2021-11-09 16:20:50|4362.5|4362|4362|4361.5|4362.5|4362|4362|4361.5|1292
1636474860000|2021-11-09 16:21:00|4362.5|4362|4362.5|4361.5|4363|4362.5|4362.5|4361.5|6044
1636474870000|2021-11-09 16:21:10|4362|4361|4361|4360.5|4362|4361.5|4361|4360.5|3549
1636474880000|2021-11-09 16:21:20|4360.5|4360|4360.5|4360|4360.5|4360|4359.5|4359|6045
1636474890000|2021-11-09 16:21:30||4359.5||4360||4360||4359.5|1431
1636474900000|2021-11-09 16:21:40|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359.5|741
1636474910000|2021-11-09 16:21:50|4359.5|4359|4360|4359.5|4360|4359.5|4359.5|4359|1525
1636474920000|2021-11-09 16:22:00|||||||||89
1636474930000|2021-11-09 16:22:10|4359.5|4359|4361|4360.5|4361|4360.5|4359|4358.5|4855
1636474940000|2021-11-09 16:22:20|4361.5|4361|4362.5|4361.5|4362.5|4362|4361.5|4361|724
1636474950000|2021-11-09 16:22:30|4362|4361|4362.5|4361.5|4362.5|4361.5|4362|4361|6194
1636474960000|2021-11-09 16:22:40|4363|4362|4361.5|4361|4363|4362.5|4361.5|4360.5|6743
1636474970000|2021-11-09 16:22:50|4362|4361.5|4361.5|4361|4362.5|4361.5|4361.5|4361|1292
1636474980000|2021-11-09 16:23:00|4362|4360.5|4362.5|4361.5|4362.5|4361.5|4362|4360.5|11594
1636474990000|2021-11-09 16:23:10|4362|4362|4362.5|4362|4362.5|4362|4362|4362|293
1636475000000|2021-11-09 16:23:20|4363|4362.5|4364|4363.5|4364|4363.5|4363|4362.5|4662
1636475010000|2021-11-09 16:23:30|4363.5|4363|4363.5|4363|4363.5|4363|4363|4362|2338
1636475020000|2021-11-09 16:23:40|4364||4364||4364||4364||1186
1636475030000|2021-11-09 16:23:50|4364.5|4363.5|4365|4364.5|4365|4364.5|4363.5|4363|15016
1636475040000|2021-11-09 16:24:00|4364.5|4364|4365|4364|4365|4364|4364.5|4363.5|3939
1636475050000|2021-11-09 16:24:10|4364.5|4363.5|4362|4361.5|4364.5|4364|4362|4361.5|6510
1636475060000|2021-11-09 16:24:20|4362.5|4362|4362.5|4362|4363|4362|4362.5|4361.5|463
1636475070000|2021-11-09 16:24:30|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361.5|168
1636475080000|2021-11-09 16:24:40|4361.5|4361|4361.5|4360.5|4361.5|4361|4361|4360.5|973
1636475090000|2021-11-09 16:24:50|4361|4361|4360.5|4360|4361|4361|4360.5|4360|1235
1636475100000|2021-11-09 16:25:00|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359.5|1261
1636475110000|2021-11-09 16:25:10|||||||||48
1636475120000|2021-11-09 16:25:20|4360.5|4360|4362|4361.5|4362|4361.5|4360|4359.5|3615
1636475130000|2021-11-09 16:25:30|4361.5|4361|4361|4360.5|4362|4361.5|4361|4360.5|1889
1636475140000|2021-11-09 16:25:40|4361.5|4361|4360.5|4360|4362|4361|4360|4359.5|3252
1636475150000|2021-11-09 16:25:50|4360|4359.5|4360|4359.5|4360.5|4360|4360|4359|2048
1636475160000|2021-11-09 16:26:00|4360.5|4360|4361|4360.5|4361|4360.5|4360|4359.5|3497
1636475170000|2021-11-09 16:26:10||4360||4360.5||4360.5||4360|26
1636475180000|2021-11-09 16:26:20|4361.5|4361|4361.5|4361|4362|4361.5|4361.5|4361|1248
1636475190000|2021-11-09 16:26:30|||||||||776
1636475210000|2021-11-09 16:26:50|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361.5|2429
1636475220000|2021-11-09 16:27:00|||||||||150
1636475230000|2021-11-09 16:27:10|4362.5|4362|4362.5|4362|4362.5|4362|4362|4361.5|2016
1636475240000|2021-11-09 16:27:20|4362|4361.5|4362.5|4362|4362.5|4362|4362|4361.5|4935
1636475250000|2021-11-09 16:27:30|4362|4361.5|4362|4361|4362|4361.5|4361.5|4361|1740
1636475260000|2021-11-09 16:27:40|4361.5|4360.5|4360|4359.5|4361.5|4361|4360|4359.5|2070
1636475270000|2021-11-09 16:27:50|4360.5|4359|4360.5|4360|4360.5|4360|4360.5|4359|2321
1636475280000|2021-11-09 16:28:00|4360|4359.5|4359.5|4359|4360|4360|4359.5|4359|2125
1636475290000|2021-11-09 16:28:10|4360|4358.5|4359|4358|4360|4358.5|4359|4358|255
1636475300000|2021-11-09 16:28:20|4358.5|4357.5|4358|4357.5|4358.5|4358.5|4358|4357.5|63
1636475310000|2021-11-09 16:28:30|4358.5|4358|4358.5|4358|4359|4358|4358|4357.5|1430
1636475320000|2021-11-09 16:28:40|4358|4357.5|4358|4357.5|4358|4357.5|4358|4357|761
1636475330000|2021-11-09 16:28:50|4357.5|4357|4357|4356.5|4357.5|4357|4356.5|4356|1073
1636475340000|2021-11-09 16:29:00|4357.5|4357|4357.5|4357|4358|4357.5|4357.5|4357|1547
1636475350000|2021-11-09 16:29:10|4358|4356.5|4357|4356.5|4358|4357|4357|4356.5|292
1636475360000|2021-11-09 16:29:20|4357.5|4357|4358|4357|4358|4357.5|4357.5|4357|963
1636475370000|2021-11-09 16:29:30|4357.5|4356.5|4357.5|4356.5|4358|4357.5|4357.5|4356.5|1276
1636475380000|2021-11-09 16:29:40|4357|4356|4357|4356|4357|4356|4356|4355|2123
1636475390000|2021-11-09 16:29:50|4356.5|4356.5|4356.5|4355.5|4356.5|4356.5|4356.5|4355.5|551
1636531210000|2021-11-10 08:00:10|4377|4373.5|4374|4371.5|4377|4373.5|4373.5|4371|149471
1636531220000|2021-11-10 08:00:20|4376|4372.5|4375|4373.5|4378|4375.5|4372.5|4371|3328
1636531230000|2021-11-10 08:00:30|4376|4374|4382|4381|4383.5|4382|4376|4374|7490
1636531240000|2021-11-10 08:00:40|4381|4379|4388|4385.5|4388|4385.5|4381|4379|1350
1636531250000|2021-11-10 08:00:50|4388.5|4386.5|4391.5|4388.5|4392|4390|4388.5|4386.5|10186
1636531260000|2021-11-10 08:01:00|4390.5|4389|4388.5|4387|4391|4389.5|4385.5|4384|11373
1636531270000|2021-11-10 08:01:10|4387.5|4387.5|4391.5|4389|4391.5|4389|4387|4386|3253
1636531280000|2021-11-10 08:01:20|4391|4389.5|4393|4391|4394|4393|4390|4388.5|3589
1636531290000|2021-11-10 08:01:30|4392.5|4391.5|4392|4390|4392.5|4391.5|4389|4387|1715
1636531300000|2021-11-10 08:01:40|4391.5|4390.5|4391.5|4390|4393.5|4392.5|4390|4388.5|2751
1636531310000|2021-11-10 08:01:50|4391|4389.5|4393.5|4392.5|4393.5|4392.5|4391|4389.5|1073
1636531320000|2021-11-10 08:02:00|4394|4393|4394.5|4393|4395|4394.5|4393.5|4392|3298
1636531330000|2021-11-10 08:02:10|4394|4392.5|4395|4393.5|4395.5|4394.5|4393.5|4392.5|1301
1636531340000|2021-11-10 08:02:20|4394.5|4394|4400|4398.5|4402|4401.5|4394|4393|32780
1636531350000|2021-11-10 08:02:30|4399.5|4399|4397.5|4396|4400|4399|4397.5|4396|2835
1636531360000|2021-11-10 08:02:40|4398|4396.5|4399|4398|4400|4399|4397.5|4396.5|2162
1636531370000|2021-11-10 08:02:50|4398.5|4397.5|4393|4391.5|4399|4397.5|4392|4391|3690
1636531380000|2021-11-10 08:03:00|4392.5|4391|4390|4388.5|4392.5|4391|4389.5|4388.5|5789
1636531390000|2021-11-10 08:03:10|4389.5|4389|4390.5|4389.5|4390.5|4389.5|4389.5|4388.5|608
1636531400000|2021-11-10 08:03:20|4390|4389|4390.5|4389|4390.5|4389.5|4390|4387.5|1186
1636531410000|2021-11-10 08:03:30|4390|4389.5|4383|4381|4390|4389.5|4380.5|4378|3878
1636531420000|2021-11-10 08:03:40|4382.5|4382.5|4386.5|4385.5|4386.5|4385.5|4382.5|4380.5|5230
1636531430000|2021-11-10 08:03:50|4386|4385|4389|4387.5|4389.5|4389|4386|4385|3619
1636531440000|2021-11-10 08:04:00|4389.5|4388|4388.5|4387|4389.5|4388|4388.5|4386|1223
1636531450000|2021-11-10 08:04:10|4389|4387.5|4389|4388|4389.5|4388|4388.5|4387.5|599
1636531460000|2021-11-10 08:04:20|4388.5|4387.5|4390.5|4389.5|4395|4393.5|4388.5|4387.5|8259
1636531470000|2021-11-10 08:04:30|4391|4390|4392.5|4391|4393|4392|4391|4389.5|3114
1636531480000|2021-11-10 08:04:40|4392|4390.5|4393.5|4392|4393.5|4392|4391.5|4390.5|880
1636531490000|2021-11-10 08:04:50|4393|4392.5|4392.5|4391|4395|4393|4392.5|4390|1876
1636531500000|2021-11-10 08:05:00|4393|4391.5|4394.5|4393.5|4395|4394|4393|4391.5|1190
1636531510000|2021-11-10 08:05:10|4394|4393|4402|4401.5|4402|4401.5|4394|4393|11128
1636531520000|2021-11-10 08:05:20|4401.5|4401|4401|4399.5|4402|4401.5|4399|4398|3058
1636531530000|2021-11-10 08:05:30|4400.5|4400|4401.5|4400|4403|4402|4399.5|4398|2812
1636531540000|2021-11-10 08:05:40|4401|4399.5|4404|4403|4404|4403.5|4400|4399|1882
1636531550000|2021-11-10 08:05:50|4404.5|4403.5|4404|4403|4405|4404|4403.5|4402.5|5021
1636531560000|2021-11-10 08:06:00|4403.5|4402.5|4403|4401.5|4404|4403|4401|4398.5|3781
1636531570000|2021-11-10 08:06:10|4403.5|4402|4403|4402|4404.5|4403.5|4402|4401|2288
1636531580000|2021-11-10 08:06:20|4403.5|4402.5|4398|4397|4403.5|4402.5|4398|4397|18804
1636531590000|2021-11-10 08:06:30|4398.5|4397.5|4398|4397|4399|4397.5|4397.5|4397|458
1636531600000|2021-11-10 08:06:40|4397.5|4396.5|4396.5|4395|4397.5|4396.5|4394.5|4392|2808
1636531610000|2021-11-10 08:06:50|4397|4395.5|4396.5|4395.5|4397.5|4396.5|4396.5|4395.5|502
1636531620000|2021-11-10 08:07:00|4397|4396|4399.5|4397.5|4399.5|4397.5|4396.5|4395.5|2067
1636531630000|2021-11-10 08:07:10|4400|4397|4396.5|4395|4400|4397.5|4396|4394|9581
1636531640000|2021-11-10 08:07:20|4396|4395.5|4395|4393.5|4397|4396|4393.5|4393|3586
1636531650000|2021-11-10 08:07:30|4395.5|4394|4392|4391|4395.5|4395|4391.5|4390.5|6085
1636531660000|2021-11-10 08:07:40|4391.5|4390.5|4393|4391.5|4393|4391.5|4390.5|4390|2113
1636531670000|2021-11-10 08:07:50|4393.5|4392|4396|4395|4396.5|4395.5|4393|4392|7152
1636531680000|2021-11-10 08:08:00|4395.5|4394.5|4396.5|4394.5|4396.5|4395.5|4393.5|4393|1857
1636531690000|2021-11-10 08:08:10|4396|4395|4396.5|4395.5|4397.5|4396.5|4396|4395|3693
1636531700000|2021-11-10 08:08:20|4396|4395|4397|4395.5|4397|4395.5|4395.5|4394|1606
1636531710000|2021-11-10 08:08:30|4396|4396|4401|4399.5|4403.5|4401.5|4396|4396|5889
1636531720000|2021-11-10 08:08:40|4400.5|4400|4400.5|4399.5|4401|4400|4400.5|4399.5|442
1636531730000|2021-11-10 08:08:50|4400|4399|4400|4399.5|4401.5|4400|4400|4399|4899
1636531740000|2021-11-10 08:09:00|4400.5|4400|4402|4401|4403|4402|4400.5|4399.5|3675
1636531750000|2021-11-10 08:09:10|4401.5|4400.5|4403|4401.5|4403|4401.5|4401|4400|1024
1636531760000|2021-11-10 08:09:20|4402.5|4401|4401.5|4400|4403|4401.5|4400.5|4399.5|1928
1636531770000|2021-11-10 08:09:30|4401|4399.5|4400|4398.5|4401.5|4400|4398.5|4397.5|4732
1636531780000|2021-11-10 08:09:40|4399.5|4398|4402.5|4401.5|4402.5|4401.5|4399|4398|4278
1636531790000|2021-11-10 08:09:50|4403|4402|4404|4403|4404|4403|4403|4402|1801
1636531800000|2021-11-10 08:10:00|4404.5|4403.5|4405|4404|4406|4405|4404.5|4403|20505
1636531810000|2021-11-10 08:10:10|4404.5|4403.5|4408|4407|4409|4408|4404.5|4403.5|18052
1636531820000|2021-11-10 08:10:20|4408.5|4406.5|4408.5|4407.5|4410|4409|4408|4406.5|8026
1636531830000|2021-11-10 08:10:30|4408|4407|4405.5|4404.5|4408|4407.5|4404|4402.5|16085
1636531840000|2021-11-10 08:10:40|4406.5|4405|4403.5|4403|4406.5|4405.5|4402.5|4402|3686
1636531850000|2021-11-10 08:10:50|4404|4402.5|4404.5|4403.5|4405|4403.5|4403.5|4402.5|171
1636531860000|2021-11-10 08:11:00|4404|4403|4405.5|4404|4405.5|4404.5|4404|4403|244
1636531870000|2021-11-10 08:11:10|4405|4404.5|4404.5|4403|4405|4404.5|4404.5|4403|1509
1636531880000|2021-11-10 08:11:20|4405|4403.5|4404.5|4403.5|4405.5|4404.5|4404.5|4403.5|475
1636531890000|2021-11-10 08:11:30|4404|4403|4405.5|4404.5|4405.5|4404.5|4404|4403|668
1636531900000|2021-11-10 08:11:40|4405|4404|4404|4403|4405|4404|4404|4403|842
1636531910000|2021-11-10 08:11:50|4403.5|4402.5|4403.5|4402|4404|4402.5|4403|4402|503
1636531920000|2021-11-10 08:12:00|4403|4402.5|4400|4399|4403|4402.5|4400|4399|7518
1636531930000|2021-11-10 08:12:10|4400.5|4399.5|4404|4403|4404|4403|4400.5|4399.5|2799
1636531940000|2021-11-10 08:12:20|4403.5|4402.5|4404|4402.5|4405.5|4404|4403.5|4402.5|1505
1636531950000|2021-11-10 08:12:30|4404.5|4403|4405|4404|4405.5|4404.5|4404.5|4403|666
1636531960000|2021-11-10 08:12:40|4404.5|4403.5|4404|4403.5|4404.5|4403.5|4404|4403.5|69
1636531970000|2021-11-10 08:12:50|4404.5|4404|4405.5|4404.5|4405.5|4404.5|4404.5|4404|354
1636531980000|2021-11-10 08:13:00|4405|4404|4405|4403.5|4405.5|4404|4405|4403.5|39
1636531990000|2021-11-10 08:13:10|4405.5|4404|4407.5|4406|4407.5|4406|4405|4404|1939
1636532000000|2021-11-10 08:13:20|4407|4406.5|4411.5|4410.5|4412|4411|4407|4406.5|14174
1636532010000|2021-11-10 08:13:30|4411|4410|4411.5|4411|4413|4411.5|4410.5|4409.5|4901
1636532020000|2021-11-10 08:13:40|4412|4411.5|4413|4411.5|4413|4412|4412|4411.5|305
1636532030000|2021-11-10 08:13:50|4413.5|4412|4412.5|4411.5|4415|4413.5|4412.5|4411.5|2355
1636532040000|2021-11-10 08:14:00|4412|4411|4411.5|4410|4412|4411|4410.5|4409.5|690
1636532050000|2021-11-10 08:14:10|4411|4410.5|4412|4411|4413|4412|4411|4410.5|490
1636532060000|2021-11-10 08:14:20|4411.5|4410.5|4410|4409.5|4411.5|4410.5|4410|4409.5|1807
1636532070000|2021-11-10 08:14:30|4410.5|4409|4412|4411|4412|4411|4410|4409|228
1636532080000|2021-11-10 08:14:40|4411.5|4410.5|4411.5|4410.5|4412.5|4411.5|4411|4409.5|2644
1636532090000|2021-11-10 08:14:50|4411|4410|4410|4409|4411|4410.5|4409.5|4409|1177
1636532100000|2021-11-10 08:15:00|4410.5|4409.5|4411.5|4410.5|4412|4411|4410|4409.5|610
1636532110000|2021-11-10 08:15:10|4412|4411|4414|4413|4414.5|4413.5|4412|4411|2112
1636532120000|2021-11-10 08:15:20|4413.5|4412.5|4413.5|4412.5|4415|4414|4413|4412.5|5720
1636532130000|2021-11-10 08:15:30|4413|4412|4412|4411|4413|4412|4412|4411|283
1636532140000|2021-11-10 08:15:40|4411.5|4410.5|4414|4413|4414|4413|4411|4410|808
1636532150000|2021-11-10 08:15:50|4413.5|4413.5|4414.5|4413.5|4415|4414|4413.5|4413|597
1636532160000|2021-11-10 08:16:00||4413||4413||4413||4413|0
1636532170000|2021-11-10 08:16:10|4414|4413.5|4414.5|4413|4414.5|4413.5|4414|4413|17
1636532180000|2021-11-10 08:16:20|4414|4413.5|4413|4412|4414.5|4413.5|4413|4411.5|1247
1636532190000|2021-11-10 08:16:30|4413.5|4411.5|4410|4409|4413.5|4411.5|4410|4409|2764
1636532200000|2021-11-10 08:16:40|4410.5|4409.5|4408.5|4407|4411|4409.5|4408.5|4407|1356
1636532210000|2021-11-10 08:16:50|||||||||8
1636532220000|2021-11-10 08:17:00|4407|4407.5|4406.5|4406|4407|4407.5|4406.5|4406|3832
1636532230000|2021-11-10 08:17:10|4406|4405.5|4403.5|4403|4406|4405.5|4403.5|4403|2380
1636532240000|2021-11-10 08:17:20|4403|4402.5|4403.5|4402.5|4403.5|4403|4403|4401.5|556
1636532250000|2021-11-10 08:17:30|4402.5|4402|4402|4401|4404|4403|4402|4400.5|4925
1636532260000|2021-11-10 08:17:40|4401.5|4400.5|4401.5|4400.5|4401.5|4400.5|4400.5|4400|997
1636532270000|2021-11-10 08:17:50|4402.5|4401|4403|4402|4403|4402|4401|4400.5|1379
1636532280000|2021-11-10 08:18:00|4402.5|4401.5|4403|4402.5|4403.5|4403|4402.5|4401.5|1730
1636532290000|2021-11-10 08:18:10|4403.5|4402|4403|4402|4403.5|4402|4402.5|4402|610
1636532300000|2021-11-10 08:18:20|4402.5|4401.5|4403|4402|4403.5|4402|4401.5|4400.5|4626
1636532310000|2021-11-10 08:18:30|4403.5|4402.5|4403.5|4403|4404|4403.5|4402.5|4401.5|2068
1636532320000|2021-11-10 08:18:40||4402.5||4402.5||4402.5||4402.5|172
1636532330000|2021-11-10 08:18:50|4403|4402|4404|4402.5|4404|4402.5|4402.5|4401.5|1113
1636532340000|2021-11-10 08:19:00|4403.5|4403|4404|4403|4404|4403.5|4403|4402|1769
1636532350000|2021-11-10 08:19:10|4403.5|4402.5|4405.5|4405|4406.5|4405.5|4403.5|4402.5|3638
1636532360000|2021-11-10 08:19:20|4405|4404.5|4407|4406|4407|4406.5|4404.5|4404|3434
1636532370000|2021-11-10 08:19:30|4407.5|4407|4411.5|4410.5|4411.5|4410.5|4407.5|4406|1865
1636532380000|2021-11-10 08:19:40|4410.5|4410|4411.5|4409.5|4411.5|4411|4409.5|4408.5|1643
1636532390000|2021-11-10 08:19:50|4411|4409|4410|4409|4411|4409.5|4410|4409|8
1636532400000|2021-11-10 08:20:00|4409.5|4409.5|4409.5|4408|4411|4409.5|4407|4406|6106
1636532410000|2021-11-10 08:20:10|4410|4408.5|4407|4406|4410|4409.5|4405.5|4404.5|7944
1636532420000|2021-11-10 08:20:20|4408|4406.5|4407|4405.5|4408|4407|4406|4405|939
1636532430000|2021-11-10 08:20:30|4406.5|4406|4407.5|4407|4408|4407.5|4406|4406|1169
1636532440000|2021-11-10 08:20:40|4407|4406.5|4407|4406.5|4407.5|4406.5|4406.5|4406|185
1636532450000|2021-11-10 08:20:50|4406.5|4406|4407|4406.5|4407|4406.5|4405.5|4404.5|2049
1636532460000|2021-11-10 08:21:00|4407.5|4407.5|4408|4407.5|4408.5|4407.5|4407.5|4407.5|3304
1636532470000|2021-11-10 08:21:10|4408.5||4408||4408.5||4408||1542
1636532480000|2021-11-10 08:21:20|4408.5|4407|4408.5|4408|4409|4408|4408|4407|10475
1636532490000|2021-11-10 08:21:30|4409|4407.5|4408|4407.5|4410.5|4409.5|4407.5|4407|22945
1636532500000|2021-11-10 08:21:40|4408.5||4408||4408.5||4408||687
1636532510000|2021-11-10 08:21:50|4407.5|4407|4406.5|4405.5|4408|4407|4406.5|4405.5|5708
1636532520000|2021-11-10 08:22:00|4407.5|4406|4407.5|4406.5|4407.5|4407|4407|4406|1681
1636532530000|2021-11-10 08:22:10|4407|4407|4407|4405.5|4407.5|4407|4405.5|4404.5|3589
1636532550000|2021-11-10 08:22:30|4407.5|4406|4407|4406|4408|4407|4407|4406|556
1636532560000|2021-11-10 08:22:40|4407.5|4406.5|4408|4407|4408|4407|4407|4406|3099
1636532570000|2021-11-10 08:22:50|4408.5|4407.5|4409.5|4408.5|4409.5|4409|4408|4407.5|3686
1636532580000|2021-11-10 08:23:00||4408||4409||4409||4408|20
1636532590000|2021-11-10 08:23:10|4410|4409.5|4412.5|4410.5|4412.5|4412|4410|4409.5|4416
1636532600000|2021-11-10 08:23:20|4413|4411.5|4414.5|4413.5|4414.5|4413.5|4413|4411.5|1738
1636532610000|2021-11-10 08:23:30||4414||4414||4414||4414|0
1636532620000|2021-11-10 08:23:40|4414|4413.5|4415|4413.5|4415|4414.5|4413.5|4413|10667
1636532630000|2021-11-10 08:23:50|4414.5|4414|4417|4416|4417|4416.5|4414.5|4414|2615
1636532640000|2021-11-10 08:24:00|4416.5|4415.5|4414.5|4413|4416.5|4415.5|4414.5|4413|4268
1636532650000|2021-11-10 08:24:10|4414|4413.5|4414|4413.5|4414.5|4413.5|4413.5|4412|903
1636532660000|2021-11-10 08:24:20|4414.5|4414|4414.5|4414|4414.5|4414|4414|4414|271
1636532670000|2021-11-10 08:24:30|4415|4415|4415.5|4414|4416|4415|4415|4414|653
1636532680000|2021-11-10 08:24:40|4415|4414.5|4414.5|4414|4415|4415|4414.5|4413.5|153
1636532690000|2021-11-10 08:24:50|4415|4414.5|4415.5|4414.5|4416|4415.5|4415|4414.5|626
1636532700000|2021-11-10 08:25:00|4416|4415|4415|4414|4416|4415|4415|4413.5|1211
1636532710000|2021-11-10 08:25:10|4414.5|4414.5|4417.5|4417|4418|4417|4414.5|4414.5|775
1636532720000|2021-11-10 08:25:20|4418|4417.5|4419|4418|4419|4418|4417|4415.5|3857
1636532730000|2021-11-10 08:25:30|4418.5|4418.5|4419|4418|4419|4418.5|4418|4417.5|768
1636532740000|2021-11-10 08:25:40|4418.5|4417.5|4417.5|4416.5|4419|4418|4417.5|4416.5|1250
1636532750000|2021-11-10 08:25:50|||||||||242
1636532760000|2021-11-10 08:26:00|4417|4416|4417.5|4416|4417.5|4416.5|4416.5|4416|281
1636532770000|2021-11-10 08:26:10|4418|4416.5|4419|4417.5|4419|4418|4417.5|4416.5|556
1636532780000|2021-11-10 08:26:20|4419.5|4418|4422|4421|4423|4422|4419|4418|25687
1636532790000|2021-11-10 08:26:30|4421.5|4420.5|4420|4419|4421.5|4420.5|4420|4418.5|5492
1636532810000|2021-11-10 08:26:50|4420.5|4419.5|4420.5|4419|4421|4420|4420.5|4419|195
1636532820000|2021-11-10 08:27:00|4420|4419.5|4418.5|4417|4420.5|4419.5|4418|4416.5|3290
1636532830000|2021-11-10 08:27:10|4418|4416.5|4418.5|4417.5|4418.5|4417.5|4417.5|4416|486
1636532840000|2021-11-10 08:27:20|4418|4417|4418.5|4417|4418.5|4417|4417|4416|2537
1636532850000|2021-11-10 08:27:30|4419|4416.5|4417.5|4415.5|4419|4417.5|4416|4415|4187
1636532860000|2021-11-10 08:27:40|4417|4416|4416|4415.5|4417.5|4416.5|4416|4415|3323
1636532870000|2021-11-10 08:27:50|4415.5|4415|4415|4414|4415.5|4415.5|4415|4413|2546
1636532880000|2021-11-10 08:28:00|4415.5||4415.5||4415.5||4415||150
1636532890000|2021-11-10 08:28:10|4415|4414.5|4414.5|4414|4417.5|4416.5|4414.5|4414|7567
1636532900000|2021-11-10 08:28:20|4415|4414.5|4415.5|4414.5|4416.5|4416|4415|4414.5|6501
1636532910000|2021-11-10 08:28:30|4416|4415|4416.5|4415|4416.5|4416|4416|4415|929
1636532920000|2021-11-10 08:28:40|4416|4414.5|4415.5|4414|4416|4414.5|4415.5|4414|420
1636532930000|2021-11-10 08:28:50|4415|4413.5|4414|4413|4415|4413.5|4413.5|4413|632
1636532940000|2021-11-10 08:29:00|4414.5|4413.5|4412.5|4411.5|4414.5|4413.5|4412.5|4411|1927
1636532950000|2021-11-10 08:29:10|4412|4411|4410.5|4409.5|4412|4412|4410|4409.5|494
1636532960000|2021-11-10 08:29:20|4411||4410.5||4411||4410||0
1636532970000|2021-11-10 08:29:30|4410|4409|4411|4410|4411.5|4410|4409.5|4408.5|1898
1636532980000|2021-11-10 08:29:40|4411.5|4409.5|4412.5|4411|4412.5|4411.5|4410.5|4409.5|514
1636532990000|2021-11-10 08:29:50|4412|4411.5|4410.5|4409.5|4412|4411.5|4410.5|4409.5|1329
1636533000000|2021-11-10 08:30:00|4410|4409|4411.5|4410.5|4412|4410.5|4408.5|4407|1779
1636533010000|2021-11-10 08:30:10|4412|4411|4409|4408|4412.5|4411.5|4409|4407.5|3771
1636533020000|2021-11-10 08:30:20|4408.5|4407.5|4408.5|4407.5|4409|4408|4407.5|4406.5|960
1636533030000|2021-11-10 08:30:30|4408|4407|4408|4407|4409.5|4408.5|4408|4406.5|2645
1636533040000|2021-11-10 08:30:40|4407.5|4407.5|4407.5|4406.5|4407.5|4407.5|4407.5|4406.5|434
1636533050000|2021-11-10 08:30:50|4407|4406|4407.5|4406|4407.5|4406.5|4405.5|4404.5|1024
1636533060000|2021-11-10 08:31:00|4407|4406.5|4407.5|4406|4408|4407|4406.5|4406|1567
1636533070000|2021-11-10 08:31:10|4407|4406.5|4407|4406|4407|4406.5|4406.5|4406|150
1636533080000|2021-11-10 08:31:20|4407.5|4406.5|4408.5|4408|4408.5|4408|4407.5|4406.5|1113
1636533090000|2021-11-10 08:31:30|4408|4407.5|4408|4407.5|4408.5|4407.5|4407.5|4406|1819
1636533100000|2021-11-10 08:31:40|4407.5|4407|4406|4405|4407.5|4407|4406|4405|2370
1636533110000|2021-11-10 08:31:50|4406.5|4405.5|4406.5|4405.5|4407|4406.5|4406.5|4405.5|661
1636533120000|2021-11-10 08:32:00|4407|4406|4408|4406.5|4408.5|4407|4406|4405.5|623
1636533130000|2021-11-10 08:32:10|4407.5|4406|4407.5|4406.5|4408|4406.5|4407|4406|50
1636533140000|2021-11-10 08:32:20|||||||||11
1636533150000|2021-11-10 08:32:30|4408|4407|4409|4408|4409|4408.5|4408|4407|1691
1636533160000|2021-11-10 08:32:40|4409.5|4408.5|4411.5|4410|4412|4410|4409.5|4408.5|9391
1636533170000|2021-11-10 08:32:50|4411||4411||4411||4411||0
1636533180000|2021-11-10 08:33:00|4411.5|4410.5|4413|4412|4414|4413|4411.5|4410.5|291
1636533190000|2021-11-10 08:33:10|4412.5|4412.5|4413.5|4412.5|4413.5|4412.5|4412.5|4412.5|10
1636533200000|2021-11-10 08:33:20|4414|4412|4413|4412|4414|4412|4413|4412|96
1636533210000|2021-11-10 08:33:30|4412.5|4411.5|4411.5|4410.5|4412.5|4411.5|4411.5|4410|4247
1636533220000|2021-11-10 08:33:40|4412|4411|4412.5|4411.5|4412.5|4412|4412|4410.5|532
1636533230000|2021-11-10 08:33:50|4413|4412.5|4413.5|4412|4413.5|4412.5|4413|4412|600
1636533240000|2021-11-10 08:34:00|4413|4412.5|4413|4411.5|4413.5|4413|4413|4411.5|567
1636533250000|2021-11-10 08:34:10|4412.5|4412|4414|4413.5|4415|4414.5|4412|4412|1953
1636533260000|2021-11-10 08:34:20|4414.5|4413|4413|4412|4415|4413.5|4413|4412|1570
1636533270000|2021-11-10 08:34:30|4413.5|4412.5|4414|4412|4415|4414|4411.5|4411|9596
1636533280000|2021-11-10 08:34:40|4413.5|4411.5|4414|4412.5|4414|4412.5|4412.5|4411.5|1257
1636533290000|2021-11-10 08:34:50|4413.5|4413|4414|4413|4414.5|4413.5|4413.5|4413|1092
1636533300000|2021-11-10 08:35:00|4413.5|4412.5|4412|4410.5|4413.5|4412.5|4411|4410|2732
1636533310000|2021-11-10 08:35:10|4412.5|4411|4411.5|4410|4413|4412|4411.5|4410|1258
1636533320000|2021-11-10 08:35:20|4411|4409.5|4410.5|4409.5|4411|4409.5|4410.5|4409.5|3
1636533330000|2021-11-10 08:35:30|4411|4410|4411|4410|4411|4410.5|4410.5|4410|343
1636533340000|2021-11-10 08:35:40|4410.5|4409.5|4411|4410|4412|4411|4410.5|4409.5|1367
1636533350000|2021-11-10 08:35:50|4411.5|4410.5|4413|4411.5|4413|4411.5|4411|4410|664
1636533360000|2021-11-10 08:36:00|4412.5|4412|4412|4411|4413|4412|4411.5|4411|1888
1636533370000|2021-11-10 08:36:10|4412.5|4412|4413.5|4412.5|4413.5|4413|4412|4411|1097
1636533380000|2021-11-10 08:36:20|4413|4413|4414.5|4414|4415|4414|4413|4411.5|3155
1636533390000|2021-11-10 08:36:30|4414|4413.5|4413.5|4413|4414|4414|4413.5|4413|504
1636533400000|2021-11-10 08:36:40|4414|4413.5|4415|4414.5|4415.5|4414.5|4414|4413.5|2974
1636533410000|2021-11-10 08:36:50|4415.5||4415||4416||4415||7084
1636533420000|2021-11-10 08:37:00|4416|4415|4419.5|4418.5|4419.5|4418.5|4415|4415|17199
1636533430000|2021-11-10 08:37:10|4420|4419|4417|4416|4420.5|4419.5|4417|4415.5|6598
1636533440000|2021-11-10 08:37:20|4416.5|4415.5|4418|4416.5|4418|4416.5|4416.5|4415.5|892
1636533450000|2021-11-10 08:37:30|4417.5|4416|4418.5|4417.5|4419|4417.5|4416.5|4415.5|736
1636533460000|2021-11-10 08:37:40|4419|4418|4421.5|4420|4421.5|4420|4419|4418|4400
1636533470000|2021-11-10 08:37:50|4421|4420.5|4422|4421|4422|4421|4421|4420|1050
1636533480000|2021-11-10 08:38:00|4422.5|4422|4422.5|4421.5|4423|4422|4422|4421.5|1564
1636533490000|2021-11-10 08:38:10|4423|4422|4422.5|4421.5|4423|4422|4422.5|4421.5|628
1636533500000|2021-11-10 08:38:20|4423|4422.5|4422.5|4421.5|4423|4422.5|4422.5|4421.5|1770
1636533510000|2021-11-10 08:38:30|4423|4422|4422.5|4421.5|4423|4422|4421.5|4420|4822
1636533520000|2021-11-10 08:38:40|4422|4421|4422|4420.5|4423|4422|4421.5|4420.5|2135
1636533530000|2021-11-10 08:38:50|4422.5|4421|4423|4422|4423|4422|4422.5|4421|1205
1636533540000|2021-11-10 08:39:00|4422.5|4421.5|4422.5|4421|4423|4422|4421|4420|1383
1636533550000|2021-11-10 08:39:10|4422|4420.5|4423|4422|4423.5|4422.5|4421.5|4420.5|1273
1636533560000|2021-11-10 08:39:20|4423.5|4423|4424|4422.5|4424|4423.5|4423|4422|838
1636533570000|2021-11-10 08:39:30|4423.5|4423|4424|4423.5|4424|4423.5|4423.5|4422.5|1051
1636533580000|2021-11-10 08:39:40|4423|4422.5|4423|4422|4423.5|4422.5|4422.5|4421.5|486
1636533590000|2021-11-10 08:39:50|4423.5|4422.5|4424|4422.5|4424|4423|4423.5|4422.5|0
1636533600000|2021-11-10 08:40:00|4423.5||4423.5||4424||4423.5||1000
1636533610000|2021-11-10 08:40:10|4423|4422|4423|4422|4423|4422|4423|4422|101
1636533620000|2021-11-10 08:40:20|4422.5|4421.5|4421|4420|4422.5|4421.5|4420|4419|2778
1636533630000|2021-11-10 08:40:30|4420.5|4419.5|4420.5|4419.5|4420.5|4419.5|4420.5|4419.5|2
1636533640000|2021-11-10 08:40:40|4420|4419|4421.5|4419.5|4421.5|4419.5|4418|4417.5|2266
1636533650000|2021-11-10 08:40:50|4421|4420|4421|4420|4421.5|4420.5|4420|4419|1473
1636533660000|2021-11-10 08:41:00|4421.5|4419.5|4420.5|4419.5|4421.5|4419.5|4420|4418.5|1005
1636533670000|2021-11-10 08:41:10|4421|4419|4421|4420|4421.5|4421|4420.5|4419|1403
1636533680000|2021-11-10 08:41:20|4420.5|4419.5|4419.5|4418.5|4420.5|4419.5|4419.5|4418.5|3750
1636533690000|2021-11-10 08:41:30|4420|4418|4420|4419|4420.5|4419.5|4418.5|4418|881
1636533700000|2021-11-10 08:41:40|4419.5|4418.5|4419|4418|4419.5|4419|4418|4417.5|1279
1636533710000|2021-11-10 08:41:50|4418.5|4417.5|4418.5|4417.5|4419|4417.5|4418.5|4417.5|0
1636533720000|2021-11-10 08:42:00|4419|4418|4420|4419|4420|4419|4418.5|4418|1290
1636533730000|2021-11-10 08:42:10|4419.5|4418.5|4420|4419.5|4421|4420.5|4419.5|4418.5|2037
1636533740000|2021-11-10 08:42:20|4420.5|4420|4421.5|4420|4421.5|4420|4420.5|4420|576
1636533750000|2021-11-10 08:42:30|4421|4420.5|4421.5|4420.5|4422|4420.5|4421|4420.5|876
1636533760000|2021-11-10 08:42:40|4421|4420|4420.5|4420|4421|4420.5|4420.5|4419|6458
1636533770000|2021-11-10 08:42:50|4421|4420.5|4421.5|4421|4421.5|4421|4421|4420|1441
1636533780000|2021-11-10 08:43:00|4421|4420.5|4419.5|4418.5|4421.5|4421|4419.5|4418.5|8475
1636533790000|2021-11-10 08:43:10|4419|4418|4418.5|4417.5|4419.5|4418|4417.5|4417|3963
1636533800000|2021-11-10 08:43:20|4419|4418.5|4420|4419|4420|4419.5|4418.5|4418|2112
1636533810000|2021-11-10 08:43:30|4420.5|4419.5|4419.5|4418.5|4421|4420|4419|4418.5|802
1636533820000|2021-11-10 08:43:40|4420|4419|4421.5|4421|4421.5|4421|4420|4419|802
1636533830000|2021-11-10 08:43:50|4421|4420.5|4421|4420|4421.5|4420.5|4421|4420|1720
1636533840000|2021-11-10 08:44:00|4421.5|4419.5|4420.5|4419.5|4421.5|4419.5|4420.5|4419.5|1114
1636533850000|2021-11-10 08:44:10|4421|4420|4422|4421|4422|4421|4421|4419.5|2009
1636533860000|2021-11-10 08:44:20|4422.5|4420.5|4422.5|4421.5|4422.5|4421.5|4422|4420.5|1170
1636533870000|2021-11-10 08:44:30|4423|4422|4424|4422.5|4424|4423|4423|4422|512
1636533880000|2021-11-10 08:44:40|4424.5|4423|4424.5|4423.5|4424.5|4424|4424.5|4423|1509
1636533890000|2021-11-10 08:44:50|4424|4423|4424.5|4423.5|4424.5|4423.5|4423.5|4423|3487
1636533900000|2021-11-10 08:45:00|4424|4423|4424.5|4423|4424.5|4423.5|4423|4422|2512
1636533910000|2021-11-10 08:45:10|4424|4422.5|4421|4420|4424|4422.5|4420.5|4420|9017
1636533920000|2021-11-10 08:45:20|4421.5|4419.5|4419.5|4418|4421.5|4420|4418.5|4418|1672
1636533930000|2021-11-10 08:45:30|4419|4417.5|4417.5|4416.5|4419.5|4417.5|4417|4415.5|804
1636533940000|2021-11-10 08:45:40|4417|4416|4416.5|4415|4417.5|4416|4416.5|4414.5|1308
1636533950000|2021-11-10 08:45:50|4416|4415.5|4418.5|4417.5|4419|4418|4415|4414.5|4990
1636533960000|2021-11-10 08:46:00|4419|4418|4420.5|4419|4420.5|4419.5|4419|4418|1422
1636533970000|2021-11-10 08:46:10|4420|4419.5|4419|4418|4421.5|4420|4419|4417.5|1525
1636533980000|2021-11-10 08:46:20|4419.5|4417.5|4419.5|4418.5|4420|4418.5|4418|4417.5|6650
1636533990000|2021-11-10 08:46:30|4419|4418|4418.5|4418|4419|4418|4418.5|4418|173
1636534000000|2021-11-10 08:46:40|4419|4417.5|4418.5|4417.5|4419|4417.5|4418|4417.5|410
1636534010000|2021-11-10 08:46:50|4418|4417|4418|4417.5|4418.5|4417.5|4418|4417|3208
1636534020000|2021-11-10 08:47:00|4418.5|4418|4420|4419|4420|4419|4418|4418|4235
1636534030000|2021-11-10 08:47:10|4420.5|4419.5|4419.5|4418.5|4421|4420|4419|4418.5|2244
1636534040000|2021-11-10 08:47:20|4420|4419|4421.5|4420.5|4421.5|4420.5|4420|4419|786
1636534050000|2021-11-10 08:47:30|4421|4420|4421.5|4420.5|4421.5|4420.5|4421|4420|0
1636534060000|2021-11-10 08:47:40|4421|4420|4420|4419.5|4421|4420|4420|4419|2059
1636534070000|2021-11-10 08:47:50|4419.5|4419|4419.5|4418|4419.5|4419.5|4419|4418|596
1636534080000|2021-11-10 08:48:00|4420|4418.5|4419|4418.5|4420|4419|4419|4418.5|2800
1636534090000|2021-11-10 08:48:10|4419.5|4417.5|4419.5|4418.5|4419.5|4418.5|4419.5|4417.5|350
1636534110000|2021-11-10 08:48:30|4420|4419.5|4420.5|4419.5|4420.5|4420|4420|4419|1075
1636534120000|2021-11-10 08:48:40|4420|4420|4420.5|4420|4421.5|4420|4420|4420|1606
1636534130000|2021-11-10 08:48:50|4420|4419.5|4421.5|4420.5|4421.5|4420.5|4419.5|4418.5|9316
1636534140000|2021-11-10 08:49:00|4422|4421|4423|4422|4423|4422|4422|4421|1074
1636534150000|2021-11-10 08:49:10|4423.5|4422.5|4423.5|4422.5|4423.5|4422.5|4422.5|4422|320
1636534160000|2021-11-10 08:49:20|4423|4422|4423.5|4422.5|4423.5|4422.5|4423|4422|376
1636534170000|2021-11-10 08:49:30|4423|4423|4423|4422.5|4423.5|4423|4421.5|4421|8602
1636534180000|2021-11-10 08:49:40|4423.5|4422|4423.5|4422.5|4423.5|4422.5|4423|4422|1871
1636534190000|2021-11-10 08:49:50|4424|4423|4423.5|4423|4424|4423|4423.5|4423|4185
1636534200000|2021-11-10 08:50:00|4424||4424||4424||4423.5||1604
1636534210000|2021-11-10 08:50:10|4423.5|4422.5|4421|4420|4424|4423|4421|4419.5|6559
1636534220000|2021-11-10 08:50:20|4421.5|4420.5|4420|4419|4422|4421|4418|4417.5|4524
1636534230000|2021-11-10 08:50:30|4420.5|4420|4417.5|4416.5|4420.5|4420|4417.5|4416.5|1951
1636534240000|2021-11-10 08:50:40|4417|4416|4416.5|4416|4417|4416.5|4416|4414|2034
1636534250000|2021-11-10 08:50:50|4416|4415.5|4417.5|4416|4417.5|4416|4416|4415.5|545
1636534260000|2021-11-10 08:51:00|4417|4415.5|4414.5|4413.5|4417.5|4416.5|4414.5|4413.5|1969
1636534270000|2021-11-10 08:51:10|4415|4414|4413.5|4412|4415|4414|4413.5|4412|1590
1636534280000|2021-11-10 08:51:20|4414|4412.5|4413.5|4412.5|4414.5|4412.5|4413.5|4412.5|0
1636534290000|2021-11-10 08:51:30|4413|4413|4414.5|4413.5|4414.5|4413.5|4413|4413|241
1636534300000|2021-11-10 08:51:40|4414|4413|4412.5|4411|4414|4413|4412.5|4410.5|1521
1636534310000|2021-11-10 08:51:50|4412|4411.5|4411.5|4409.5|4412.5|4411.5|4409.5|4409|25704
1636534320000|2021-11-10 08:52:00|4411|4410|4409|4408|4412.5|4411|4409|4407|3465
1636534330000|2021-11-10 08:52:10|4409.5|4409|4408|4407.5|4410|4409|4408|4407|2461
1636534340000|2021-11-10 08:52:20||4407||4407||4407.5||4407|380
1636534350000|2021-11-10 08:52:30|4408.5|4407.5|4406.5|4405.5|4408.5|4407.5|4406.5|4405.5|1578
1636534360000|2021-11-10 08:52:40|4406|4406.5|4407.5|4406|4407.5|4406.5|4406|4405.5|1206
1636534370000|2021-11-10 08:52:50|4408|4406.5|4407.5|4406.5|4408|4407|4407.5|4406.5|1422
1636534380000|2021-11-10 08:53:00|4408|4407|4409|4407.5|4409|4408|4408|4407|542
1636534390000|2021-11-10 08:53:10|4408.5|4407|4408|4407|4408.5|4407|4407.5|4407|106
1636534400000|2021-11-10 08:53:20|4408.5|4407.5|4409|4408.5|4409.5|4409|4408.5|4407.5|927
1636534410000|2021-11-10 08:53:30|4408.5|4408|4408|4406.5|4408.5|4408|4408|4406.5|1370
1636534420000|2021-11-10 08:53:40|4407.5|4406|4408|4407|4408|4407|4407|4406|198
1636534430000|2021-11-10 08:53:50|4408.5|4406.5|4408|4407|4408.5|4407|4408|4406.5|0
1636534440000|2021-11-10 08:54:00|4408.5|4407.5|4407.5|4406|4409|4408|4407.5|4406|858
1636534450000|2021-11-10 08:54:10|4407|4407|4408.5|4407.5|4408.5|4407.5|4407|4407|33
1636534460000|2021-11-10 08:54:20|4409||4409||4409||4409||0
1636534470000|2021-11-10 08:54:30|4408.5|4407|4408|4407|4408.5|4407.5|4407|4406|774
1636534480000|2021-11-10 08:54:40|4408.5|4407.5|4409.5|4408.5|4410|4409|4408|4407.5|1371
1636534490000|2021-11-10 08:54:50|4409|4409|4408.5|4407|4409|4409|4408.5|4407|867
1636534500000|2021-11-10 08:55:00|4409|4407.5|4408|4407.5|4409|4408|4407.5|4407|1229
1636534510000|2021-11-10 08:55:10|4408.5|4408|4408.5|4408|4409|4408|4408.5|4407.5|241
1636534520000|2021-11-10 08:55:20|4409|4408.5|4409|4408.5|4409.5|4408.5|4408.5|4408.5|146
1636534530000|2021-11-10 08:55:30|4409.5|4409|4410|4408.5|4411|4410|4409.5|4408.5|1640
1636534540000|2021-11-10 08:55:40|4409.5|4409|4411|4410.5|4411.5|4410.5|4409.5|4409|280
1636534550000|2021-11-10 08:55:50|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|161
1636534560000|2021-11-10 08:56:00|4410|4409.5|4409|4408|4410|4409.5|4407.5|4407|2238
1636534580000|2021-11-10 08:56:20|||||||||2
1636534590000|2021-11-10 08:56:30|4409.5||4409||4410||4409||46
1636534600000|2021-11-10 08:56:40|4408.5||4409.5||4409.5||4408.5||256
1636534610000|2021-11-10 08:56:50|4410|4408.5|4409.5|4409|4410|4409.5|4409.5|4408.5|177
1636534620000|2021-11-10 08:57:00|4410|4409.5|4410|4409|4410|4409.5|4409.5|4409|156
1636534630000|2021-11-10 08:57:10|4409.5|4408.5|4409|4407.5|4409.5|4408.5|4408.5|4407.5|1858
1636534640000|2021-11-10 08:57:20|4408.5|4407|4408|4407|4408.5|4407|4408|4407|144
1636534650000|2021-11-10 08:57:30|4408.5||4408.5||4408.5||4408.5||440
1636534660000|2021-11-10 08:57:40|4408|4406.5|4406.5|4405.5|4408|4406.5|4406|4405|4928
1636534670000|2021-11-10 08:57:50|4407|4406|4408|4406.5|4408|4406.5|4406.5|4405.5|359
1636534680000|2021-11-10 08:58:00|4408.5|4407|4408|4407|4408.5|4407.5|4408|4407|274
1636534700000|2021-11-10 08:58:20|4407.5|4406.5|4406|4405|4407.5|4406.5|4405.5|4404.5|524
1636534710000|2021-11-10 08:58:30|4405.5|4404.5|4404.5|4403.5|4405.5|4405|4404.5|4403.5|489
1636534720000|2021-11-10 08:58:40|4405|4404|4403|4402|4406.5|4404.5|4402.5|4402|1538
1636534730000|2021-11-10 08:58:50|4403.5|4402.5|4404|4402|4405|4403.5|4403|4402|1362
1636534740000|2021-11-10 08:59:00|4403.5|4401.5|4403|4402|4403.5|4402|4402|4401.5|1021
1636534750000|2021-11-10 08:59:10|4402.5|4401.5|4401|4400|4402.5|4401.5|4401|4400|1673
1636534760000|2021-11-10 08:59:20|4401.5|4400.5|4400.5|4400|4401.5|4400.5|4400.5|4400|812
1636534770000|2021-11-10 08:59:30|4401|4400.5|4401.5|4400.5|4401.5|4400.5|4401|4400.5|491
1636534780000|2021-11-10 08:59:40|4402|4401|4402.5|4401.5|4402.5|4401.5|4401.5|4401|153
1636534790000|2021-11-10 08:59:50|4403|4402|4400.5|4399.5|4403.5|4402|4400.5|4399|2579
1636534800000|2021-11-10 09:00:00|4401|4400|4401|4400|4402.5|4401.5|4400.5|4400|525
1636534810000|2021-11-10 09:00:10|4401.5|4400.5|4401|4400|4402|4401|4400.5|4399.5|739
1636534820000|2021-11-10 09:00:20|4401.5|4400.5|4402|4401|4402|4401|4401|4400.5|857
1636534830000|2021-11-10 09:00:30|4402.5|4401.5|4403|4402|4403|4402|4402.5|4401.5|0
1636534840000|2021-11-10 09:00:40|4402.5|4401.5|4402.5|4401|4402.5|4401.5|4402|4401|1314
1636534850000|2021-11-10 09:00:50|||||||||18
1636534860000|2021-11-10 09:01:00|4403|4401.5|4402.5|4402|4403|4402|4402.5|4401.5|846
1636534870000|2021-11-10 09:01:10|4403|4401.5|4403|4402|4403|4402.5|4402|4401.5|621
1636534880000|2021-11-10 09:01:20|4403.5|4401.5|4403.5|4403|4403.5|4403|4403.5|4401.5|319
1636534890000|2021-11-10 09:01:30|4404|4402.5|4404|4403.5|4404|4403.5|4403.5|4402.5|12
1636534900000|2021-11-10 09:01:40|4404.5|4404|4404|4403.5|4405|4404|4403.5|4402.5|1739
1636534910000|2021-11-10 09:01:50||4403||4403||4403||4403|85
1636534920000|2021-11-10 09:02:00|4404.5|4403.5|4404.5|4403|4404.5|4404|4403.5|4403|552
1636534930000|2021-11-10 09:02:10|4405|4403.5|4405.5|4404.5|4406.5|4405.5|4405|4403.5|776
1636534940000|2021-11-10 09:02:20|4406|4404|4405.5|4404.5|4406|4404.5|4405|4403.5|767
1636534960000|2021-11-10 09:02:40|4406|4405|4406|4404.5|4406|4405.5|4405.5|4404.5|239
1636534970000|2021-11-10 09:02:50|4405.5|4404|4404|4402.5|4406|4405|4404|4402.5|1197
1636534980000|2021-11-10 09:03:00|4403.5|4403|4402|4400.5|4403.5|4403|4402|4400|339
1636534990000|2021-11-10 09:03:10|4401.5|4400|4401.5|4400.5|4401.5|4400.5|4400|4399|1295
1636535000000|2021-11-10 09:03:20|4401|4400|4400|4399|4401.5|4400.5|4400|4399|883
1636535010000|2021-11-10 09:03:30|4400.5|4399.5|4399.5|4398|4401.5|4400.5|4399|4398|1117
1636535030000|2021-11-10 09:03:50|||||||||153
1636535040000|2021-11-10 09:04:00|4400|4398.5|4401|4400|4401|4400|4400|4398.5|3010
1636535050000|2021-11-10 09:04:10|4400.5|4399.5|4398|4397.5|4400.5|4399.5|4398|4397|1452
1636535060000|2021-11-10 09:04:20|4398.5|4397|4398|4397|4398.5|4397.5|4398|4397|166
1636535070000|2021-11-10 09:04:30|4398.5|4397.5|4397|4396|4398.5|4397.5|4396|4395|1579
1636535080000|2021-11-10 09:04:40|4397.5|4396.5|4397|4396.5|4398|4397|4397|4396.5|28
1636535090000|2021-11-10 09:04:50|4396.5|4396|4396.5|4395.5|4396.5|4396|4395.5|4395|805
1636535100000|2021-11-10 09:05:00|4397|4395|4396|4395|4397|4395.5|4396|4395|790
1636535110000|2021-11-10 09:05:10|4396.5|4395.5|4396.5|4395.5|4396.5|4396|4396|4395|219
1636535120000|2021-11-10 09:05:20|4397|4395|4396.5|4395|4397|4395|4395|4394|628
1636535130000|2021-11-10 09:05:30|4396|4394.5|4396|4395|4396|4395|4394.5|4393.5|1025
1636535140000|2021-11-10 09:05:40|4395.5|4394.5|4395|4394|4396|4395|4394.5|4394|372
1636535150000|2021-11-10 09:05:50|4394.5|4393.5|4394|4393|4395|4393.5|4393.5|4393|666
1636535160000|2021-11-10 09:06:00|4394.5|4394|4395.5|4395|4397|4395.5|4394.5|4394|2282
1636535170000|2021-11-10 09:06:10|4396|4394.5|4393|4392|4396|4394.5|4393|4392|2293
1636535180000|2021-11-10 09:06:20|4393.5|4393|4395.5|4394.5|4396|4394.5|4393.5|4392.5|5220
1636535190000|2021-11-10 09:06:30|4396|4395|4395.5|4394.5|4396.5|4395.5|4394.5|4394|875
1636535200000|2021-11-10 09:06:40|4395|4394|4393|4392.5|4395.5|4394.5|4393|4392.5|2522
1636535210000|2021-11-10 09:06:50|4393.5|4393|4394.5|4393.5|4394.5|4393.5|4392.5|4392|2371
1636535220000|2021-11-10 09:07:00|4394|4393|4393|4392|4395|4394.5|4392.5|4392|1430
1636535230000|2021-11-10 09:07:10|4392.5|4391.5|4391|4390.5|4392.5|4392|4391|4390.5|78
1636535240000|2021-11-10 09:07:20|4391.5|4391|4393.5|4392.5|4393.5|4392.5|4391.5|4391|1935
1636535250000|2021-11-10 09:07:30|4393|4392|4392|4391.5|4393|4392.5|4391.5|4391|2500
1636535260000|2021-11-10 09:07:40|4392.5||4392||4392.5||4392||0
1636535270000|2021-11-10 09:07:50|4391.5|4391|4389.5|4388.5|4391.5|4391|4389.5|4388.5|2164
1636535280000|2021-11-10 09:08:00|4390|4389|4391|4390|4392|4391|4390|4389|1051
1636535290000|2021-11-10 09:08:10|4391.5|4391|4390|4389.5|4391.5|4391|4390|4389|1658
1636535300000|2021-11-10 09:08:20|4389.5|4389|4389|4388|4390|4389|4388.5|4388|583
1636535310000|2021-11-10 09:08:30|4389.5|4387.5|4388.5|4387|4389.5|4387.5|4388.5|4386.5|726
1636535320000|2021-11-10 09:08:40|||||||||14
1636535330000|2021-11-10 09:08:50|4389|4387.5|4390|4389|4391.5|4390.5|4385.5|4385|11599
1636535340000|2021-11-10 09:09:00|4389.5|4388.5|4389|4388|4389.5|4388.5|4387.5|4386.5|1090
1636535350000|2021-11-10 09:09:10|4388.5|4387.5|4388.5|4387.5|4389|4388.5|4388|4387.5|719
1636535360000|2021-11-10 09:09:20|4388|4387|4388|4387|4388|4387.5|4386.5|4386|3127
1636535370000|2021-11-10 09:09:30|4387.5|4386.5|4389.5|4388|4390|4388.5|4387|4386|3148
1636535380000|2021-11-10 09:09:40||4388.5||4388||4389||4388|0
1636535390000|2021-11-10 09:09:50|4389|4387.5|4388.5|4388|4389.5|4388|4388|4386.5|372
1636535400000|2021-11-10 09:10:00|4389|4387.5|4387|4385.5|4389|4387.5|4386.5|4385|895
1636535410000|2021-11-10 09:10:10|4386.5|4385|4385.5|4384.5|4386.5|4385.5|4384|4383.5|2354
1636535420000|2021-11-10 09:10:20|4386|4385|4387|4385.5|4387|4386.5|4385.5|4385|215
1636535430000|2021-11-10 09:10:30|4386.5|4386|4387.5|4385.5|4387.5|4386.5|4386.5|4385.5|738
1636535440000|2021-11-10 09:10:40|4387|4386|4386.5|4385.5|4387.5|4386|4386.5|4385.5|325
1636535450000|2021-11-10 09:10:50|4387|4386|4387.5|4387|4387.5|4387|4386.5|4386|340
1636535460000|2021-11-10 09:11:00|4388|4387.5|4389.5|4388.5|4390|4389|4388|4387|237
1636535470000|2021-11-10 09:11:10|4389|4388|4388.5|4387|4389|4388|4388.5|4387|1464
1636535480000|2021-11-10 09:11:20|4389|4387.5|4389.5|4388|4389.5|4388.5|4389|4387|47
1636535490000|2021-11-10 09:11:30|4389|4388.5|4391|4389.5|4391|4390|4389|4388.5|606
1636535500000|2021-11-10 09:11:40|4391.5|4390|4392|4391.5|4392.5|4391.5|4391|4389.5|397
1636535510000|2021-11-10 09:11:50|4392.5|4391|4391.5|4390.5|4392.5|4391.5|4391.5|4390.5|902
1636535520000|2021-11-10 09:12:00|4392||4391.5||4392||4391||0
1636535530000|2021-11-10 09:12:10|4391|4390|4391|4390|4391|4390|4391|4390|62
1636535540000|2021-11-10 09:12:20|4390.5|4389.5|4391|4389|4391|4389.5|4390|4388.5|241
1636535550000|2021-11-10 09:12:30|4390.5|4389.5|4390.5|4390|4391|4390|4390|4389|955
1636535560000|2021-11-10 09:12:40|4390|4389.5|4390.5|4390|4390.5|4390|4390|4389.5|45
1636535570000|2021-11-10 09:12:50|4391||4391||4391||4390.5||903
1636535580000|2021-11-10 09:13:00|4390.5|4389.5|4390.5|4389.5|4390.5|4389.5|4389|4388|1393
1636535590000|2021-11-10 09:13:10|4390|4389|4392.5|4391|4392.5|4391|4390|4389|8254
1636535600000|2021-11-10 09:13:20|4393|4391.5|4391.5|4390|4393.5|4392.5|4391.5|4389.5|1820
1636535610000|2021-11-10 09:13:30||4390.5||4390.5||4390.5||4390.5|425
1636535620000|2021-11-10 09:13:40|4392|4391|4392|4391|4392.5|4391.5|4391|4390.5|351
1636535630000|2021-11-10 09:13:50|4391.5|4390.5|4391|4390|4391.5|4390.5|4390|4389|883
1636535640000|2021-11-10 09:14:00|4390.5|4390.5|4392.5|4391.5|4393|4392|4390.5|4390.5|3929
1636535650000|2021-11-10 09:14:10|4393|4392|4393.5|4392|4393.5|4392|4392.5|4392|300
1636535660000|2021-11-10 09:14:20|4394|4392.5|4393.5|4392.5|4394|4393.5|4393.5|4392.5|776
1636535670000|2021-11-10 09:14:30|4393|4392|4392.5|4391.5|4393|4392.5|4391.5|4390.5|1441
1636535680000|2021-11-10 09:14:40|4393||4393||4393||4392.5||0
1636535690000|2021-11-10 09:14:50|4392.5|4392.5|4392.5|4392|4394|4393.5|4392.5|4392|1603
1636535700000|2021-11-10 09:15:00|4392|4391.5|4391|4390.5|4392|4391.5|4391|4390.5|1020
1636535710000|2021-11-10 09:15:10|4390.5|4390|4393|4391.5|4393.5|4392.5|4389.5|4389|4912
1636535720000|2021-11-10 09:15:20|4392.5|4392|4392|4391.5|4392.5|4392|4391.5|4390.5|1559
1636535730000|2021-11-10 09:15:30|4391.5|4391|4391|4390|4392|4391|4391|4390|1755
1636535740000|2021-11-10 09:15:40|4390.5|4389.5|4389|4388.5|4390.5|4390|4388.5|4388|1531
1636535750000|2021-11-10 09:15:50|4389.5|4389|4390|4389|4390.5|4389|4389.5|4389|1137
1636535760000|2021-11-10 09:16:00|4389.5|4388.5|4389|4387.5|4389.5|4388.5|4388.5|4387.5|565
1636535770000|2021-11-10 09:16:10|4388.5||4388.5||4389||4388||0
1636535780000|2021-11-10 09:16:20|4388|4387|4386.5|4385.5|4388|4387|4386|4384.5|2545
1636535790000|2021-11-10 09:16:30|4386|4385|4385.5|4385|4386|4385.5|4384.5|4383.5|2240
1636535800000|2021-11-10 09:16:40|4385|4384.5|4385.5|4384.5|4385.5|4384.5|4385|4384.5|283
1636535810000|2021-11-10 09:16:50|4386|4385|4386|4385|4386|4385|4386|4385|334
1636535820000|2021-11-10 09:17:00|4385.5|4384.5|4384|4383|4385.5|4384.5|4383.5|4383|376
1636535830000|2021-11-10 09:17:10|4383.5|4383.5|4385|4383.5|4385|4383.5|4383.5|4383|844
1636535840000|2021-11-10 09:17:20|4385.5|4384|4387|4385|4387|4385.5|4385.5|4384|241
1636535850000|2021-11-10 09:17:30|4387.5|4385.5|4386.5|4386|4387.5|4386|4386.5|4385.5|1177
1636535860000|2021-11-10 09:17:40|4387||4387.5||4387.5||4387||0
1636535870000|2021-11-10 09:17:50|4387|4386.5|4387|4386|4387.5|4387|4386.5|4386|217
1636535880000|2021-11-10 09:18:00|4387.5|4386.5|4386|4385.5|4388.5|4387|4386|4385.5|1848
1636535890000|2021-11-10 09:18:10|4386.5|4385|4385.5|4384.5|4386.5|4385|4385.5|4384.5|102
1636535900000|2021-11-10 09:18:20|4385|4385|4385.5|4384.5|4386.5|4385.5|4385|4384.5|579
1636535910000|2021-11-10 09:18:30|4385|4384|4383.5|4382.5|4385|4384|4382.5|4381.5|1826
1636535920000|2021-11-10 09:18:40|4382.5|4382|4382.5|4381|4383|4382|4381.5|4381|521
1636535930000|2021-11-10 09:18:50|4383|4381.5|4381|4380|4383|4382|4380.5|4380|1971
1636535940000|2021-11-10 09:19:00|4380.5|4379.5|4380|4379|4380.5|4379.5|4379.5|4378.5|698
1636535950000|2021-11-10 09:19:10|4379.5|4378.5|4380|4378.5|4380|4379|4378.5|4377.5|1506
1636535960000|2021-11-10 09:19:20|4379.5|4379|4379.5|4378.5|4379.5|4379|4379.5|4378.5|157
1636535970000|2021-11-10 09:19:30|4379|4378|4378.5|4377.5|4379.5|4378|4378|4377|458
1636535980000|2021-11-10 09:19:40|4379|4378|4379|4377.5|4379|4378.5|4378.5|4377.5|992
1636535990000|2021-11-10 09:19:50|4379.5|4378|4381.5|4380.5|4381.5|4380.5|4379.5|4378|1726
1636536000000|2021-11-10 09:20:00|4381|4380|4381|4379.5|4381|4380|4380|4379|1080
1636536010000|2021-11-10 09:20:10|4380.5|4380|4381.5|4380.5|4381.5|4380.5|4380.5|4380|724
1636536020000|2021-11-10 09:20:20||4381||4380||4381||4380|0
1636536030000|2021-11-10 09:20:30|4381|4379.5|4379.5|4379|4381|4379.5|4379.5|4379|1173
1636536040000|2021-11-10 09:20:40|4380|4379.5|4380|4379|4380|4379.5|4379.5|4379|751
1636536050000|2021-11-10 09:20:50|4380.5|4379.5|4382|4381|4382|4381|4380.5|4379.5|2097
1636536060000|2021-11-10 09:21:00|4382.5|4381.5|4381.5|4380.5|4382.5|4382|4381|4380|2818
1636536070000|2021-11-10 09:21:10|4381|4380|4378.5|4377.5|4381|4380.5|4378.5|4377.5|1130
1636536080000|2021-11-10 09:21:20|4379|4378|4378|4376.5|4379|4378.5|4378|4376.5|973
1636536090000|2021-11-10 09:21:30|4377.5|4377|4377.5|4376.5|4377.5|4377|4377|4376.5|150
1636536100000|2021-11-10 09:21:40|4377|4376|4376|4375.5|4377|4376|4376|4375|120
1636536110000|2021-11-10 09:21:50|4376.5|4376|4376|4375.5|4376.5|4376|4376|4375.5|695
1636536120000|2021-11-10 09:22:00|4376.5|4376|4378|4377.5|4379.5|4378.5|4376.5|4376|2659
1636536130000|2021-11-10 09:22:10|4377.5|4377|4378|4377.5|4378|4377.5|4377|4376.5|1148
1636536140000|2021-11-10 09:22:20|4377.5|4377|4377|4376.5|4378|4377|4377|4376.5|579
1636536150000|2021-11-10 09:22:30|4377.5|4376|4377.5|4376.5|4377.5|4376.5|4377.5|4375.5|1622
1636536160000|2021-11-10 09:22:40|4377|4376|4377.5|4376.5|4377.5|4376.5|4376.5|4376|46
1636536180000|2021-11-10 09:23:00|4377|4376|4377.5|4376|4377.5|4376|4376.5|4376|170
1636536190000|2021-11-10 09:23:10|4377|4375.5|4376|4375|4377|4375.5|4375.5|4375|535
1636536200000|2021-11-10 09:23:20|4375.5|4374.5|4375.5|4374|4375.5|4374.5|4375.5|4374|882
1636536210000|2021-11-10 09:23:30|4375|4373.5|4373.5|4372.5|4375|4373.5|4373|4372|6426
1636536220000|2021-11-10 09:23:40|4373|4372|4372.5|4371.5|4373|4372|4372|4371.5|1692
1636536230000|2021-11-10 09:23:50|4372|4371|4372|4371|4372|4371|4371.5|4371|100
1636536240000|2021-11-10 09:24:00|4372.5|4371.5|4374.5|4373|4375.5|4373.5|4372.5|4371.5|3643
1636536250000|2021-11-10 09:24:10|4374|4373.5|4373.5|4372.5|4375.5|4374|4373|4372|897
1636536260000|2021-11-10 09:24:20|4374|4373|4374|4373.5|4374|4373.5|4374|4373|34
1636536270000|2021-11-10 09:24:30|4374.5|4374|4376|4374.5|4376|4375|4374.5|4374|294
1636536280000|2021-11-10 09:24:40|4376.5|4375|4376.5|4375.5|4376.5|4375.5|4376.5|4375|100
1636536290000|2021-11-10 09:24:50|4377|4375|4376.5|4375.5|4377.5|4375.5|4376.5|4375|783
1636536300000|2021-11-10 09:25:00|4376|4375|4376.5|4375.5|4376.5|4375.5|4376|4375|840
1636536310000|2021-11-10 09:25:10|4377|4376|4376.5|4376|4377.5|4376.5|4376.5|4376|441
1636536320000|2021-11-10 09:25:20|4377|4375.5|4376|4375|4377|4375.5|4375|4374|1719
1636536330000|2021-11-10 09:25:30|4375.5|4374.5|4373.5|4373|4375.5|4374.5|4373.5|4373|251
1636536340000|2021-11-10 09:25:40|4373|4372.5|4376|4375|4376|4375|4373|4372|876
1636536350000|2021-11-10 09:25:50|4375.5|4374.5|4375|4373.5|4375.5|4374.5|4374.5|4373|317
1636536360000|2021-11-10 09:26:00|4374.5|4374|4376.5|4375.5|4377|4376|4374.5|4374|879
1636536370000|2021-11-10 09:26:10|4376|4375|4377.5|4376|4377.5|4376|4376|4374.5|325
1636536380000|2021-11-10 09:26:20|4377|4375.5|4377|4375.5|4377|4376|4376|4375.5|0
1636536390000|2021-11-10 09:26:30|4376.5|4375|4377|4376|4377|4376|4376|4375|381
1636536400000|2021-11-10 09:26:40|4376.5|4375.5|4378|4377|4378|4377|4376.5|4375.5|120
1636536410000|2021-11-10 09:26:50||4376.5||4377||4377.5||4376.5|929
1636536420000|2021-11-10 09:27:00|4378.5|4377.5|4377.5|4377|4378.5|4377.5|4377.5|4376.5|46
1636536430000|2021-11-10 09:27:10|4378|4377.5|4381|4379.5|4381|4379.5|4378|4377.5|1662
1636536440000|2021-11-10 09:27:20|4380.5|4379|4379|4378.5|4380.5|4379|4379|4378.5|756
1636536450000|2021-11-10 09:27:30|4378.5|4378|4378.5|4377.5|4378.5|4378|4378|4377|3150
1636536460000|2021-11-10 09:27:40|4378|4377|4377.5|4377|4378|4377|4377.5|4376.5|1118
1636536470000|2021-11-10 09:27:50|4378|4377.5|4378|4377|4378|4377.5|4378|4377|370
1636536480000|2021-11-10 09:28:00|4378.5|4377.5|4379.5|4378.5|4380|4379|4378.5|4377.5|1023
1636536490000|2021-11-10 09:28:10|4380|4379|4381.5|4380.5|4381.5|4380.5|4380|4379|462
1636536500000|2021-11-10 09:28:20|4382|4381.5|4380.5|4379.5|4383|4382|4380.5|4379.5|12324
1636536510000|2021-11-10 09:28:30|4380|4379|4377|4376|4380|4379|4377|4376|4937
1636536520000|2021-11-10 09:28:40|4376.5|4375.5|4374.5|4373.5|4377|4375.5|4373.5|4373|5651
1636536530000|2021-11-10 09:28:50|4375|4374|4375|4374|4375|4374|4375|4374|470
1636536540000|2021-11-10 09:29:00|4375.5|4374.5|4375|4374.5|4376|4374.5|4374|4373|5059
1636536550000|2021-11-10 09:29:10|4375.5|4375|4376.5|4375.5|4376.5|4375.5|4375.5|4375|760
1636536560000|2021-11-10 09:29:20|4377|4376|4377|4376|4378|4377|4376|4375.5|3938
1636536570000|2021-11-10 09:29:30|4377.5||4377||4377.5||4377||234
1636536580000|2021-11-10 09:29:40|4376.5|4375.5|4376.5|4375.5|4376.5|4375.5|4376.5|4375.5|46
1636536590000|2021-11-10 09:29:50|4377|4376|4374.5|4373.5|4377|4376|4373|4372|4983
1636536600000|2021-11-10 09:30:00|4375|4373|4376|4375|4376|4375|4375|4373|219
1636536610000|2021-11-10 09:30:10|4376.5|4375.5|4377.5|4377|4378|4377|4376.5|4375.5|1092
1636536620000|2021-11-10 09:30:20|4378|4377.5|4378.5|4377.5|4379|4377.5|4378|4377|347
1636536630000|2021-11-10 09:30:30|4378|4377|4377.5|4376.5|4378.5|4377.5|4376.5|4375|1471
1636536640000|2021-11-10 09:30:40|4378|4377|4377.5|4376.5|4378.5|4377.5|4377.5|4376.5|259
1636536650000|2021-11-10 09:30:50|4377|4376|4378|4377|4378|4377|4376.5|4376|1007
1636536660000|2021-11-10 09:31:00|4378.5|4377.5|4378.5|4377|4379|4378|4378|4377|60
1636536670000|2021-11-10 09:31:10|4379|4378|4380.5|4379|4380.5|4379|4379|4378|904
1636536680000|2021-11-10 09:31:20|4380||4380||4380||4380||0
1636536690000|2021-11-10 09:31:30|4380.5|4379.5|4381|4380|4381|4380|4380.5|4379.5|224
1636536710000|2021-11-10 09:31:50||4380.5||4380.5||4380.5||4380.5|0
1636536720000|2021-11-10 09:32:00|4380.5|4380|4379.5|4378.5|4382.5|4380.5|4379.5|4378.5|2143
1636536730000|2021-11-10 09:32:10|||||||||14
1636536740000|2021-11-10 09:32:20|4380|4379|4380.5|4379.5|4380.5|4379.5|4380|4378.5|182
1636536760000|2021-11-10 09:32:40|4381|4380|4380.5|4379.5|4381.5|4380.5|4380|4379.5|1430
1636536770000|2021-11-10 09:32:50|4381||4381||4381||4381||11
1636536780000|2021-11-10 09:33:00|4381.5|4380|4381.5|4380.5|4381.5|4381|4381.5|4380|0
1636536790000|2021-11-10 09:33:10|4381|4381|4381.5|4380.5|4381.5|4381|4380|4379.5|1402
1636536800000|2021-11-10 09:33:20|4381|4381|4381.5|4381|4381.5|4381|4381|4381|46
1636536810000|2021-11-10 09:33:30|4382||4382||4382||4382||3
1636536820000|2021-11-10 09:33:40|4382.5|4381.5|4383.5|4382|4383.5|4382|4382.5|4381.5|150
1636536830000|2021-11-10 09:33:50|4384|4382.5|4384|4383|4384.5|4383|4383.5|4382.5|284
1636536840000|2021-11-10 09:34:00|4384.5|4383.5|4384.5|4383|4384.5|4383.5|4384|4383|1089
1636536850000|2021-11-10 09:34:10||4383.5||4383.5||4383.5||4383.5|1600
1636536860000|2021-11-10 09:34:20|4385|4384|4384.5|4383.5|4385.5|4384.5|4384.5|4383.5|116
1636536870000|2021-11-10 09:34:30|4385|4384|4386.5|4385.5|4386.5|4385.5|4384.5|4384|469
1636536880000|2021-11-10 09:34:40|4386|4385|4385.5|4385|4386|4385|4385.5|4385|191
1636536890000|2021-11-10 09:34:50|4385|4384.5|4386|4385.5|4386|4385.5|4384.5|4384|2152
1636536900000|2021-11-10 09:35:00|4385.5|4385|4386.5|4385|4386.5|4385.5|4385.5|4384|2155
1636536910000|2021-11-10 09:35:10|4387|4386.5|4385|4384|4387|4386.5|4384.5|4383|1323
1636536920000|2021-11-10 09:35:20|4384.5|4383.5|4386.5|4385|4386.5|4385|4384.5|4383.5|900
1636536930000|2021-11-10 09:35:30|4387|4385.5|4387|4386|4387.5|4386|4386.5|4385.5|1247
1636536940000|2021-11-10 09:35:40|4387.5||4387||4387.5||4387||0
1636536950000|2021-11-10 09:35:50|4387.5|4385.5|4386|4385.5|4387.5|4385.5|4386|4385.5|396
1636536960000|2021-11-10 09:36:00|4386.5|4386|4387.5|4386.5|4387.5|4386.5|4386|4386|303
1636536970000|2021-11-10 09:36:10|4387|4386|4388|4387.5|4388|4387.5|4387|4386|2097
1636536980000|2021-11-10 09:36:20|4387.5|4387|4386|4385.5|4387.5|4387|4386|4385.5|1724
1636536990000|2021-11-10 09:36:30|4386.5||4386.5||4386.5||4386.5||442
1636537000000|2021-11-10 09:36:40|4387|4386|4387.5|4387|4388|4387|4387|4386|752
1636537010000|2021-11-10 09:36:50|4388|4387.5|4388|4387|4388|4387.5|4387.5|4387|2005
1636537020000|2021-11-10 09:37:00|4387.5|4386|4386.5|4385.5|4388|4387|4386|4385.5|1833
1636537030000|2021-11-10 09:37:10|4386|4384.5|4384|4383.5|4386|4385|4384|4383.5|3582
1636537040000|2021-11-10 09:37:20|4384.5|4384|4387|4385.5|4387|4385.5|4384.5|4384|729
1636537050000|2021-11-10 09:37:30|4387.5|4386|4387|4386.5|4388|4387.5|4387|4386|1334
1636537060000|2021-11-10 09:37:40|4387.5|4387|4388|4387|4388|4387|4387.5|4387|150
1636537070000|2021-11-10 09:37:50|4387.5|4386.5|4387|4386|4387.5|4386.5|4385.5|4384.5|3134
1636537080000|2021-11-10 09:38:00|4386.5|4385.5|4386|4385|4386.5|4385.5|4385|4384|2074
1636537090000|2021-11-10 09:38:10|4386.5|4385.5|4388|4387|4388|4387.5|4386.5|4385.5|1100
1636537100000|2021-11-10 09:38:20|4387.5|4387.5|4387.5|4386|4387.5|4387.5|4386|4385.5|834
1636537110000|2021-11-10 09:38:30|4388|4386.5|4388.5|4387.5|4389.5|4388.5|4387.5|4386.5|2270
1636537120000|2021-11-10 09:38:40|4388|4387|4387.5|4387|4388.5|4387.5|4387.5|4386|840
1636537130000|2021-11-10 09:38:50|4387|4386.5|4386.5|4385.5|4387.5|4387|4386.5|4385|835
1636537140000|2021-11-10 09:39:00|4387|4386|4388|4387|4388|4387|4386|4386|853
1636537150000|2021-11-10 09:39:10|4388.5||4388||4388.5||4387.5||264
1636537160000|2021-11-10 09:39:20|4387.5|4386.5|4388|4386.5|4388|4387|4386|4385.5|2449
1636537170000|2021-11-10 09:39:30|4387.5|4387|4386|4385|4387.5|4387|4385.5|4384.5|3555
1636537180000|2021-11-10 09:39:40||4384.5||4385.5||4385.5||4384.5|0
1636537190000|2021-11-10 09:39:50|4385.5|4385|4386|4385|4386|4385.5|4385.5|4385|107
1636537200000|2021-11-10 09:40:00|4386.5|4385.5|4388|4387|4388|4387|4386.5|4385.5|2107
1636537210000|2021-11-10 09:40:10|4387.5|4386.5|4386|4385.5|4387.5|4386.5|4386|4385.5|1235
1636537220000|2021-11-10 09:40:20|4385.5|4385|4386|4384.5|4386|4385|4385.5|4384.5|435
1636537230000|2021-11-10 09:40:30|4386.5|4385|4386.5|4385.5|4386.5|4385.5|4386.5|4385|1125
1636537270000|2021-11-10 09:41:10|4387|4386|4386|4385|4387.5|4387|4386|4385|3892
1636537280000|2021-11-10 09:41:20|4386.5|4385.5|4385.5|4384.5|4386.5|4385.5|4385|4384|1410
1636537290000|2021-11-10 09:41:30|4385|4384|4385|4384|4385|4384|4385|4384|5
1636537300000|2021-11-10 09:41:40|4384.5|4384.5|4386|4384.5|4386|4385|4384.5|4384.5|1223
1636537310000|2021-11-10 09:41:50|4385.5|4385|4385|4384|4385.5|4385|4384.5|4383.5|792
1636537320000|2021-11-10 09:42:00|4385.5||4385.5||4385.5||4385||0
1636537330000|2021-11-10 09:42:10|4385|4384.5|4385|4384|4385|4384.5|4385|4384|452
1636537340000|2021-11-10 09:42:20|4384.5|4383.5|4384.5|4383.5|4385|4384|4384|4383.5|1692
1636537350000|2021-11-10 09:42:30|4384|4384|4386|4385|4386|4385|4384|4384|1493
1636537360000|2021-11-10 09:42:40|4385.5|4385.5|4386|4385|4386|4385.5|4385.5|4384.5|833
1636537370000|2021-11-10 09:42:50|4386.5|4385.5|4386|4385|4386.5|4386|4385.5|4384.5|2291
1636537380000|2021-11-10 09:43:00|4386.5|4384.5|4387.5|4386|4387.5|4386.5|4386|4384.5|821
1636537390000|2021-11-10 09:43:10|4388|4386.5|4388|4386.5|4389|4388|4387.5|4386.5|1982
1636537400000|2021-11-10 09:43:20|4387.5|4387|4388|4387.5|4388.5|4387.5|4387|4387|0
1636537410000|2021-11-10 09:43:30|4387.5|4387|4388|4387.5|4388|4387.5|4387.5|4387|947
1636537420000|2021-11-10 09:43:40|4388.5|4388|4389.5|4388.5|4389.5|4388.5|4388.5|4388|1896
1636537430000|2021-11-10 09:43:50|4389|4389|4388|4387.5|4389|4389|4388|4387|2085
1636537440000|2021-11-10 09:44:00|4388.5|4387|4388.5|4387.5|4389|4387.5|4387.5|4387|1771
1636537450000|2021-11-10 09:44:10|4389|4388.5|4389.5|4388.5|4389.5|4389|4388.5|4387.5|2759
1636537460000|2021-11-10 09:44:20|4390|4389|4389.5|4388.5|4390|4389.5|4389.5|4388|3498
1636537470000|2021-11-10 09:44:30|4390|4389|4390|4389.5|4391.5|4390.5|4390|4389|2869
1636537480000|2021-11-10 09:44:40|4390.5|4390|4391.5|4390.5|4392|4391|4390.5|4390|1487
1636537490000|2021-11-10 09:44:50|4391|4390|4391.5|4390.5|4392|4390.5|4391|4390|368
1636537500000|2021-11-10 09:45:00|4392|4391|4391.5|4390.5|4392|4391.5|4390.5|4389.5|4197
1636537510000|2021-11-10 09:45:10|4391|4390|4390.5|4390|4391|4390|4390.5|4389|1860
1636537520000|2021-11-10 09:45:20|4391|4390.5|4392.5|4391.5|4392.5|4391.5|4390.5|4389.5|6592
1636537530000|2021-11-10 09:45:30|4393|4391|4390.5|4390|4393.5|4391|4390.5|4389.5|2971
1636537540000|2021-11-10 09:45:40|4391|4390.5|4390.5|4389.5|4392|4390.5|4389.5|4388.5|3260
1636537550000|2021-11-10 09:45:50|4390|4390|4390.5|4390|4390.5|4390|4390|4389.5|189
1636537560000|2021-11-10 09:46:00|4391|4390.5|4391|4390|4392|4390.5|4391|4390|545
1636537570000|2021-11-10 09:46:10|4391.5|4390.5|4391.5|4390.5|4392.5|4391.5|4391|4390.5|909
1636537580000|2021-11-10 09:46:20|4390.5|4390|4390.5|4389.5|4391|4390|4390.5|4389|642
1636537590000|2021-11-10 09:46:30|4391|4390|4389.5|4389|4391|4390|4389.5|4389|352
1636537600000|2021-11-10 09:46:40|4389|4388.5|4388.5|4388|4389|4388.5|4388.5|4388|528
1636537610000|2021-11-10 09:46:50|4388|4387.5|4389.5|4388.5|4389.5|4388.5|4388|4387|1681
1636537620000|2021-11-10 09:47:00|4389|4389|4389|4388|4389|4389|4389|4387.5|684
1636537630000|2021-11-10 09:47:10|4388.5|4387.5|4388.5|4387.5|4388.5|4387.5|4387.5|4387|977
1636537640000|2021-11-10 09:47:20|4388|4387|4387.5|4387|4388|4387|4387.5|4387|46
1636537650000|2021-11-10 09:47:30|4387|4386.5|4387|4386|4387.5|4386.5|4386.5|4386|161
1636537660000|2021-11-10 09:47:40|||||||||20
1636537670000|2021-11-10 09:47:50|4387.5|4386.5|4387|4386|4387.5|4387|4386|4385|3797
1636537680000|2021-11-10 09:48:00|4387.5|4386.5|4387.5|4386.5|4387.5|4386.5|4387.5|4386|30
1636537690000|2021-11-10 09:48:10|4387|4386|4389|4388|4389|4388|4386.5|4386|2299
1636537700000|2021-11-10 09:48:20|4388.5|4387.5|4389.5|4389|4390|4389|4388.5|4387.5|1025
1636537710000|2021-11-10 09:48:30|4390|4389.5|4390|4389|4390.5|4389.5|4388.5|4388|1901
1636537720000|2021-11-10 09:48:40|4389.5|4388.5|4391.5|4390.5|4391.5|4390.5|4389.5|4388.5|599
1636537730000|2021-11-10 09:48:50|4392|4391|4391.5|4390.5|4393.5|4392|4391.5|4390.5|1650
1636537740000|2021-11-10 09:49:00|4392|4390|4391.5|4390.5|4392|4391|4391|4390|315
1636537750000|2021-11-10 09:49:10|4390.5|4390|4391|4390|4392|4391|4390.5|4390|1045
1636537760000|2021-11-10 09:49:20|4391.5|4390.5|4392|4391.5|4392|4391.5|4391|4390.5|1212
1636537770000|2021-11-10 09:49:30|4391.5|4391|4393|4392|4393.5|4392|4391.5|4391|1485
1636537780000|2021-11-10 09:49:40|4393.5|4392.5|4392.5|4392|4393.5|4393|4392.5|4392|528
1636537790000|2021-11-10 09:49:50|4393|4392.5|4394.5|4393|4394.5|4393|4392.5|4392.5|48
1636537800000|2021-11-10 09:50:00|4395|4393.5|4395.5|4394.5|4396|4394.5|4395|4393.5|343
1636537810000|2021-11-10 09:50:10|4396||4395.5||4396||4395.5||0
1636537820000|2021-11-10 09:50:20|4396|4395.5|4396|4395|4397|4396|4395.5|4395|1667
1636537830000|2021-11-10 09:50:30|4395.5|4394.5|4395|4394|4395.5|4394.5|4394.5|4393.5|3086
1636537840000|2021-11-10 09:50:40|4395.5|4394.5|4396.5|4395.5|4396.5|4395.5|4394|4393.5|1522
1636537850000|2021-11-10 09:50:50|4396|4395|4395.5|4394.5|4397|4396|4395.5|4394.5|1383
1636537860000|2021-11-10 09:51:00|4396|4395|4395.5|4395|4397|4395.5|4395.5|4395|2271
1636537870000|2021-11-10 09:51:10|4396|4395.5|4396.5|4395.5|4397|4396|4396|4395|2131
1636537880000|2021-11-10 09:51:20|4396|4395|4395|4394|4396|4395|4394.5|4394|1359
1636537890000|2021-11-10 09:51:30|4394.5|4393.5|4393.5|4392|4394.5|4393.5|4393.5|4392|1404
1636537900000|2021-11-10 09:51:40|4393|4392.5|4393.5|4392|4393.5|4392.5|4392.5|4391|1111
1636537910000|2021-11-10 09:51:50|4393|4392.5|4394|4393.5|4394.5|4393.5|4392.5|4391.5|859
1636537920000|2021-11-10 09:52:00|4394.5|4393|4396|4395.5|4396|4395.5|4394.5|4393|9
1636537930000|2021-11-10 09:52:10|4395.5|4395|4395.5|4394.5|4396|4395|4395.5|4394.5|1064
1636537940000|2021-11-10 09:52:20|4395|4394|4394.5|4393|4395|4394|4394|4393|843
1636537950000|2021-11-10 09:52:30|4395|4393.5|4396.5|4395.5|4396.5|4395.5|4395|4393.5|764
1636537960000|2021-11-10 09:52:40|4397|4396|4397.5|4396|4397.5|4397|4396.5|4395.5|2661
1636537970000|2021-11-10 09:52:50|4397|4396.5|4398|4397.5|4398|4397.5|4397|4396.5|185
1636537980000|2021-11-10 09:53:00|4397.5|4397|4397|4395.5|4398|4397.5|4396|4395.5|1690
1636537990000|2021-11-10 09:53:10|4397.5|4396|4396|4395.5|4397.5|4396.5|4396|4395.5|1356
1636538000000|2021-11-10 09:53:20|4395.5|4395|4396|4394.5|4396.5|4395.5|4395|4394|1184
1636538010000|2021-11-10 09:53:30|4396.5|4395|4396|4394.5|4396.5|4396|4395.5|4394.5|504
1636538020000|2021-11-10 09:53:40|4395.5|4395|4397|4395.5|4397|4396|4395.5|4395|150
1636538030000|2021-11-10 09:53:50|4397.5|4396|4397|4396|4397.5|4396.5|4397|4396|47
1636538040000|2021-11-10 09:54:00|4397.5|4396.5|4397.5|4397|4398|4397.5|4397|4396|4081
1636538050000|2021-11-10 09:54:10|4398|4396.5|4398|4397|4398|4397|4397|4396.5|333
1636538060000|2021-11-10 09:54:20|4398.5|4397.5|4398.5|4397.5|4399|4398|4398.5|4397.5|340
1636538070000|2021-11-10 09:54:30|4399|4397|4399.5|4398.5|4399.5|4398.5|4399|4397|488
1636538100000|2021-11-10 09:55:00|4399|4398|4400|4399|4400|4399|4398|4397|1593
1636538110000|2021-11-10 09:55:10|4399.5|4398.5|4399.5|4398|4400|4398.5|4398.5|4397.5|1070
1636538120000|2021-11-10 09:55:20|4399|4398.5|4399.5|4399|4399.5|4399|4398.5|4398.5|294
1636538130000|2021-11-10 09:55:30|4400|4398.5|4398|4397|4400|4398.5|4398|4397|6368
1636538140000|2021-11-10 09:55:40|4397.5|4396.5|4396|4395.5|4397.5|4396.5|4396|4394.5|103
1636538150000|2021-11-10 09:55:50|4396.5||4396||4396.5||4396||0
1636538160000|2021-11-10 09:56:00|4396.5|4396|4396.5|4396|4396.5|4396|4396.5|4396|37
1636538170000|2021-11-10 09:56:10|4397|4396.5|4397.5|4396.5|4398|4396.5|4397|4396.5|338
1636538190000|2021-11-10 09:56:30|4397|4396|4396.5|4395.5|4397|4396|4395.5|4395|2142
1636538200000|2021-11-10 09:56:40|4396|4395|4395|4394|4396|4395.5|4394.5|4393.5|507
1636538210000|2021-11-10 09:56:50|4395.5|4394.5|4394.5|4393.5|4395.5|4394.5|4394|4393|2299
1636538220000|2021-11-10 09:57:00|4395|4394|4396.5|4395.5|4396.5|4395.5|4394.5|4394|1800
1636538230000|2021-11-10 09:57:10|4397|4396|4396|4395|4397|4396|4395.5|4395|1116
1636538240000|2021-11-10 09:57:20|4395.5|4394.5|4395|4393.5|4396|4394.5|4394.5|4393.5|709
1636538250000|2021-11-10 09:57:30|4394.5|4393|4395|4393.5|4395|4393.5|4394|4393|0
1636538260000|2021-11-10 09:57:40|4394.5|4394|4395|4394|4395|4394|4394.5|4394|47
1636538270000|2021-11-10 09:57:50|4395.5|4394.5|4395|4394.5|4395.5|4394.5|4395|4394.5|0
1636538280000|2021-11-10 09:58:00|4394.5|4394|4392.5|4392|4394.5|4394|4392|4391|1324
1636538290000|2021-11-10 09:58:10|4393|4392.5|4393.5|4392.5|4394.5|4393.5|4393|4392|784
1636538300000|2021-11-10 09:58:20||4392||4392||4392.5||4392|231
1636538310000|2021-11-10 09:58:30|4394|4392.5|4394|4393|4395.5|4394.5|4394|4392.5|3542
1636538320000|2021-11-10 09:58:40|4393.5|4392.5|4393.5|4393|4393.5|4393|4393|4392.5|392
1636538330000|2021-11-10 09:58:50|4394|4392.5|4393.5|4392.5|4394.5|4392.5|4393.5|4392.5|877
1636538340000|2021-11-10 09:59:00|4393|4391.5|4393|4392.5|4393|4392.5|4392.5|4391|3301
1636538350000|2021-11-10 09:59:10|4393.5|4393|4395|4394|4395|4394|4393.5|4393|6281
1636538360000|2021-11-10 09:59:20|4394.5|4393.5|4393.5|4393|4394.5|4393.5|4393.5|4393|1602
1636538370000|2021-11-10 09:59:30|4394|4392.5|4394|4392.5|4394|4392.5|4394|4392.5|0
1636538380000|2021-11-10 09:59:40|4394.5|4393|4394.5|4393.5|4394.5|4393.5|4393.5|4392.5|1092
1636538400000|2021-11-10 10:00:00|4395|4394|4394|4393|4395.5|4395|4393.5|4393|2194
1636538420000|2021-11-10 10:00:20|4393.5|4392.5|4393|4391.5|4393.5|4393|4392|4391|2831
1636538430000|2021-11-10 10:00:30|4393.5|4392|4394.5|4393.5|4394.5|4393.5|4393.5|4392|2461
1636538440000|2021-11-10 10:00:40|4394|4393|4395|4394|4395|4394|4394|4393|1599
1636538450000|2021-11-10 10:00:50|4394.5|4393.5|4393.5|4392.5|4395|4393.5|4393.5|4392.5|2208
1636538460000|2021-11-10 10:01:00|4394|4393|4393.5|4393|4394|4393|4393.5|4393|0
1636538470000|2021-11-10 10:01:10||4392.5||4392.5||4393||4392.5|1065
1636538480000|2021-11-10 10:01:20|4394|4393|4394.5|4393.5|4394.5|4393.5|4393.5|4392.5|377
1636538490000|2021-11-10 10:01:30|4394|4393|4392.5|4391|4394|4393.5|4392|4391|1788
1636538500000|2021-11-10 10:01:40|4393|4391.5|4393|4391.5|4393|4392|4392.5|4391.5|0
1636538510000|2021-11-10 10:01:50|4392.5|4392|4393.5|4392.5|4394|4393|4392.5|4391.5|2907
1636538520000|2021-11-10 10:02:00|4394|4393|4394|4393|4394|4393.5|4394|4393|411
1636538530000|2021-11-10 10:02:10|4394.5|4393.5|4395|4394|4395|4394|4394.5|4393|102
1636538540000|2021-11-10 10:02:20|4394.5|4393.5|4394|4392.5|4394.5|4393.5|4394|4392.5|1153
1636538550000|2021-11-10 10:02:30|4394.5|4393|4395.5|4394.5|4395.5|4394.5|4394.5|4393|490
1636538560000|2021-11-10 10:02:40|4396|4395|4397|4396|4397.5|4396|4396|4395|129
1636538580000|2021-11-10 10:03:00|4397.5|4396.5|4398|4397.5|4398|4397.5|4397.5|4396.5|195
1636538590000|2021-11-10 10:03:10|4398.5|4398|4399.5|4398.5|4399.5|4398.5|4398|4398|1084
1636538600000|2021-11-10 10:03:20|4399|4398|4398|4397|4399|4398|4397.5|4396.5|1972
1636538610000|2021-11-10 10:03:30|4397.5|4396.5|4399.5|4398|4399.5|4398.5|4397.5|4396.5|840
1636538620000|2021-11-10 10:03:40|4399||4399.5||4399.5||4399||0
1636538630000|2021-11-10 10:03:50|4400|4398.5|4400|4398.5|4400|4399|4399.5|4398.5|2184
1636538640000|2021-11-10 10:04:00|4399.5|4399|4401|4399.5|4401|4400|4399.5|4398.5|3069
1636538650000|2021-11-10 10:04:10||4400||4399.5||4400||4399.5|0
1636538660000|2021-11-10 10:04:20|4400.5||4400||4400.5||4400||0
1636538670000|2021-11-10 10:04:30|4400.5|4400|4401|4400|4401|4400.5|4400.5|4400|485
1636538680000|2021-11-10 10:04:40|4400.5|4399.5|4401|4400|4401|4400.5|4400|4398.5|1437
1636538690000|2021-11-10 10:04:50|4401.5|4400.5|4401.5|4400.5|4401.5|4400.5|4401.5|4400.5|635
1636538700000|2021-11-10 10:05:00|4401|4400|4401.5|4400.5|4401.5|4401|4401|4400|320
1636538710000|2021-11-10 10:05:10|4402|4401|4402|4401|4402.5|4401|4401.5|4401|196
1636538720000|2021-11-10 10:05:20|4402.5|4401.5|4402.5|4401.5|4403|4402|4402.5|4401.5|1096
1636538730000|2021-11-10 10:05:30|4403|4402|4403|4401.5|4403|4402|4402.5|4401.5|76
1636538740000|2021-11-10 10:05:40|4402.5|4402|4403|4402|4403|4402|4402.5|4402|0
1636538750000|2021-11-10 10:05:50|4402.5|4401.5|4402.5|4401.5|4402.5|4401.5|4402|4401.5|708
1636538770000|2021-11-10 10:06:10|4403|4402|4404.5|4403.5|4404.5|4403.5|4403|4402|899
1636538790000|2021-11-10 10:06:30|||||||||27
1636538810000|2021-11-10 10:06:50|4405|4404|4405|4404.5|4405|4404.5|4405|4404|644
1636538820000|2021-11-10 10:07:00|4404.5|4404|4405|4404|4405|4404|4404.5|4404|177
1636538830000|2021-11-10 10:07:10|4405.5|4404.5|4405.5|4404.5|4405.5|4404.5|4405.5|4404.5|275
1636538840000|2021-11-10 10:07:20|4405.5|4404|4405.5|4404|4405.5|4404|4405.5|4404|0
1636538850000|2021-11-10 10:07:30|4406|4404.5|4406.5|4405.5|4406.5|4405.5|4405.5|4404|103
1636538860000|2021-11-10 10:07:40|4406|4405|4406.5|4405.5|4406.5|4405.5|4406|4405|0
1636538870000|2021-11-10 10:07:50|4407|4406|4408.5|4407|4408.5|4407|4407|4406|93
1636538880000|2021-11-10 10:08:00|4408|4406.5|4407.5|4406|4408|4407|4407|4405.5|187
1636538890000|2021-11-10 10:08:10|4408|4406.5|4408|4406.5|4408|4406.5|4407.5|4406|245
1636538900000|2021-11-10 10:08:20|4407.5|4406|4407.5|4406|4408|4406.5|4407.5|4406|171
1636538910000|2021-11-10 10:08:30|4406.5|4405.5|4407.5|4406|4407.5|4406|4406.5|4405.5|101
1636538920000|2021-11-10 10:08:40|4407|4405.5|4407.5|4406.5|4407.5|4406.5|4407|4405.5|2
1636538930000|2021-11-10 10:08:50|4408.5|4407|4409|4407|4409|4407.5|4408.5|4406.5|349
1636538940000|2021-11-10 10:09:00|4408.5|4406.5|4409|4407|4409|4407|4408.5|4406.5|0
1636538950000|2021-11-10 10:09:10|4408.5|4406.5|4410.5|4408.5|4412|4411|4408.5|4406.5|201
1636538960000|2021-11-10 10:09:20|4409.5|4408|4409.5|4408|4410|4408.5|4409|4407|33
1636538970000|2021-11-10 10:09:30|4409|4407.5|4409.5|4408.5|4410.5|4409|4409|4407.5|447
1636538980000|2021-11-10 10:09:40|4410|4408|4409.5|4408|4410|4409|4409.5|4408|353
1636538990000|2021-11-10 10:09:50|4410.5|4408.5|4410.5|4409|4410.5|4409|4409.5|4408.5|152
1636539000000|2021-11-10 10:10:00|4410|4408.5|4412|4410|4412.5|4410.5|4410|4408.5|214
1636539010000|2021-11-10 10:10:10|4412.5|4410.5|4411|4410|4412.5|4410.5|4411|4410|197
1636539020000|2021-11-10 10:10:20|4410.5|4409.5|4411|4410|4411|4410|4410.5|4409|204
1636539030000|2021-11-10 10:10:30|4410.5|4409.5|4411|4410|4411.5|4410|4410.5|4409.5|358
1636539040000|2021-11-10 10:10:40|4410.5|4409.5|4410|4408.5|4410.5|4409.5|4410|4408.5|212
1636539050000|2021-11-10 10:10:50|4410.5|4409|4410|4409|4410.5|4409.5|4410|4408.5|554
1636539060000|2021-11-10 10:11:00|4410.5|4409.5|4410.5|4409.5|4411|4409.5|4410|4409|422
1636539070000|2021-11-10 10:11:10|4411|4409|4412|4411|4412|4411|4411|4409|76
1636539080000|2021-11-10 10:11:20|4411.5|4410.5|4412|4411|4413|4412|4411.5|4410.5|551
1636539090000|2021-11-10 10:11:30|4411.5|4410.5|4410.5|4408.5|4412.5|4411|4410.5|4408.5|223
1636539100000|2021-11-10 10:11:40|4411|4409|4411.5|4410|4412|4410.5|4410.5|4409|46
1636539110000|2021-11-10 10:11:50|4412|4410.5|4412|4410.5|4412|4410.5|4411.5|4410|0
1636539120000|2021-11-10 10:12:00|4411.5|4410|4411.5|4410|4412|4410.5|4411.5|4410|0
1636539130000|2021-11-10 10:12:10|4412|4410.5|4411.5|4410.5|4412|4410.5|4411.5|4410|0
1636539140000|2021-11-10 10:12:20|4411|4409.5|4411.5|4410|4411.5|4410|4411|4409.5|139
1636539150000|2021-11-10 10:12:30|4411|4409|4410|4408.5|4411|4409|4410|4408.5|776
1636539160000|2021-11-10 10:12:40|4410.5|4409|4410.5|4409|4410.5|4409|4410|4408.5|200
1636539170000|2021-11-10 10:12:50|4410|4408.5|4409.5|4408|4410|4408.5|4409|4407.5|0
1636539180000|2021-11-10 10:13:00|4409|4407.5|4412|4410.5|4412|4410.5|4409|4407.5|972
1636539190000|2021-11-10 10:13:10|4412.5|4411|4413.5|4412|4414|4412.5|4412.5|4411|200
1636539200000|2021-11-10 10:13:20|4414|4412.5|4413.5|4411.5|4414|4412.5|4413.5|4411.5|121
1636539210000|2021-11-10 10:13:30|4414|4412|4413.5|4412.5|4414.5|4413|4413.5|4411.5|170
1636539220000|2021-11-10 10:13:40|4413|4412|4414|4412.5|4414.5|4413|4413|4411.5|0
1636539230000|2021-11-10 10:13:50|4414.5|4413|4414.5|4413|4414.5|4413.5|4414|4413|101
1636539240000|2021-11-10 10:14:00|4414|4412.5|4414.5|4413|4414.5|4413|4414|4412.5|82
1636539250000|2021-11-10 10:14:10|4414|4412.5|4412.5|4411|4414|4412.5|4412.5|4411|438
1636539260000|2021-11-10 10:14:20|4413|4411.5|4411|4410|4413|4411.5|4411|4409.5|442
1636539270000|2021-11-10 10:14:30|4411.5|4409.5|4411|4409.5|4411.5|4410|4410|4408.5|2274
1636539280000|2021-11-10 10:14:40|4410.5|4410|4410.5|4409.5|4411|4410|4410.5|4409.5|377
1636539290000|2021-11-10 10:14:50|4410|4409|4411|4409.5|4411|4409.5|4410|4409|149
1636539300000|2021-11-10 10:15:00|4410.5|4409|4409|4407.5|4411|4410|4409|4407.5|30
1636539310000|2021-11-10 10:15:10|4409.5|4408|4408.5|4407.5|4409.5|4408|4408.5|4407|285
1636539320000|2021-11-10 10:15:20|4409|4407|4408|4407|4409|4407.5|4407.5|4406.5|145
1636539330000|2021-11-10 10:15:30|4407.5|4406.5|4405.5|4404|4407.5|4406.5|4405|4404|115
1636539340000|2021-11-10 10:15:40|4406|4404.5|4404|4402.5|4406|4404.5|4404|4402.5|46
1636539350000|2021-11-10 10:15:50|4404.5|4403|4404|4402.5|4404.5|4403|4404|4402.5|0
1636539360000|2021-11-10 10:16:00|4405|4403.5|4408|4406|4408|4406|4404.5|4403|350
1636539370000|2021-11-10 10:16:10|4407.5|4405.5|4407.5|4406|4407.5|4406|4407|4405.5|0
1636539380000|2021-11-10 10:16:20|4408|4406.5|4408.5|4407|4408.5|4407|4407|4406|259
1636539390000|2021-11-10 10:16:30|4408|4406.5|4408.5|4407.5|4408.5|4407.5|4408|4406.5|270
1636539400000|2021-11-10 10:16:40|4409|4407|4409|4407.5|4409.5|4408|4409|4407|199
1636539410000|2021-11-10 10:16:50|4409.5|4408|4409|4407.5|4410|4409|4409|4407.5|146
1636539420000|2021-11-10 10:17:00|4408.5|4408|4411|4410|4411.5|4410.5|4408.5|4407.5|2045
1636539430000|2021-11-10 10:17:10|4410.5|4409.5|4410|4408.5|4410.5|4409.5|4409.5|4407.5|372
1636539440000|2021-11-10 10:17:20|4410.5|4409|4409.5|4408.5|4411|4409.5|4409.5|4408.5|28
1636539450000|2021-11-10 10:17:30|4410|4409|4409|4407.5|4410.5|4409|4409|4407.5|45
1636539460000|2021-11-10 10:17:40|4409.5|4408|4409.5|4408|4410|4408.5|4408|4407|271
1636539470000|2021-11-10 10:17:50|4409|4407.5|4410|4408|4410.5|4409|4409|4407.5|236
1636539480000|2021-11-10 10:18:00|4409.5|4408.5|4410|4408.5|4410.5|4409|4409.5|4408.5|49
1636539490000|2021-11-10 10:18:10|4410.5|4409.5|4410.5|4409|4411|4409.5|4410|4409|430
1636539500000|2021-11-10 10:18:20|4411|4409.5|4413.5|4412|4414.5|4412.5|4411|4409.5|1666
1636539510000|2021-11-10 10:18:30|4414|4412.5|4410|4408.5|4414|4412.5|4410|4408.5|725
1636539520000|2021-11-10 10:18:40|4410.5|4409|4410.5|4409|4410.5|4409.5|4410|4409|399
1636539530000|2021-11-10 10:18:50|4410|4408.5|4411|4409.5|4411|4409.5|4410|4408|175
1636539540000|2021-11-10 10:19:00|4410.5|4409|4412|4411|4412|4411|4410.5|4409|585
1636539550000|2021-11-10 10:19:10|4413|4411.5|4413.5|4412.5|4413.5|4412.5|4412.5|4411|120
1636539560000|2021-11-10 10:19:20|4413|4412|4415.5|4414|4415.5|4414|4413|4412|805
1636539570000|2021-11-10 10:19:30|4415|4413.5|4415.5|4414.5|4415.5|4414.5|4414.5|4413.5|81
1636539580000|2021-11-10 10:19:40|4415|4414|4415|4414|4415.5|4414.5|4415|4413.5|91
1636539590000|2021-11-10 10:19:50|4415.5|4413.5|4414|4412.5|4415.5|4414|4414|4412.5|134
1636539600000|2021-11-10 10:20:00|4413.5|4412|4412.5|4411.5|4414|4412.5|4412|4411|159
1636539610000|2021-11-10 10:20:10|4412|4411|4413|4411.5|4413|4411.5|4412|4411|0
1636539620000|2021-11-10 10:20:20|4413.5|4411|4413|4411.5|4413.5|4412|4413|4411|121
1636539630000|2021-11-10 10:20:30|4412|4411|4413.5|4411.5|4413.5|4411.5|4412|4411|46
1636539640000|2021-11-10 10:20:40|4413|4411|4413|4411.5|4413.5|4412|4412.5|4411|0
1636539650000|2021-11-10 10:20:50|4412.5|4411|4413.5|4411.5|4413.5|4412|4412|4410|196
1636539660000|2021-11-10 10:21:00|4413|4412|4413|4412|4413.5|4412|4412.5|4411.5|0
1636539670000|2021-11-10 10:21:10|4412.5|4411.5|4412.5|4411|4413|4411.5|4412.5|4411|108
1636539680000|2021-11-10 10:21:20|4413|4411.5|4413|4411.5|4413|4411.5|4412.5|4411|407
1636539690000|2021-11-10 10:21:30|4412.5|4411|4412.5|4411|4413|4411.5|4412.5|4411|0
1636539700000|2021-11-10 10:21:40|4413|4411.5|4413|4411.5|4413|4411.5|4412.5|4411|0
1636539710000|2021-11-10 10:21:50|4412.5|4411|4413|4411.5|4413|4411.5|4412.5|4411|0
1636539720000|2021-11-10 10:22:00|4411.5|4410|4410.5|4409|4411.5|4410|4410|4408.5|377
1636539730000|2021-11-10 10:22:10|4411|4409.5|4409.5|4408.5|4411|4409.5|4409|4408|93
1636539740000|2021-11-10 10:22:20|4409|4408|4409.5|4408.5|4410.5|4409|4409|4408|405
1636539750000|2021-11-10 10:22:30|4409|4408.5|4408.5|4407.5|4409.5|4408.5|4408|4407.5|2459
1636539760000|2021-11-10 10:22:40|4409||4408.5||4409||4408.5||0
1636539770000|2021-11-10 10:22:50|4409|4408|4409|4408|4409.5|4408.5|4408.5|4408|649
1636539780000|2021-11-10 10:23:00|4409.5|4408.5|4411.5|4410|4411.5|4410|4409.5|4408.5|1481
1636539790000|2021-11-10 10:23:10|4412|4410.5|4412|4411.5|4412|4411.5|4412|4410.5|92
1636539800000|2021-11-10 10:23:20|4411.5|4411|4411.5|4410.5|4412|4411.5|4410.5|4410|3577
1636539810000|2021-11-10 10:23:30|4412|4411|4412|4411|4412|4411.5|4412|4411|1049
1636539820000|2021-11-10 10:23:40|4412.5|4411.5|4412|4411.5|4412.5|4411.5|4412|4411.5|646
1636539830000|2021-11-10 10:23:50||4411||4411||4411||4411|349
1636539840000|2021-11-10 10:24:00|4411.5|4410.5|4411.5|4411|4412|4411.5|4411.5|4410.5|2760
1636539850000|2021-11-10 10:24:10|4411|4410.5|4409|4408|4411|4410.5|4409|4408|2369
1636539860000|2021-11-10 10:24:20|4409.5|4408.5|4409.5|4409|4409.5|4409|4409.5|4408.5|639
1636539870000|2021-11-10 10:24:30|||||||||73
1636539880000|2021-11-10 10:24:40|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|0
1636539900000|2021-11-10 10:25:00|4410.5|4409|4410.5|4410|4410.5|4410|4410.5|4409|988
1636539910000|2021-11-10 10:25:10|4411|4410.5|4412|4411|4412|4411|4411|4410|2134
1636539920000|2021-11-10 10:25:20|4411.5|4410.5|4411|4410|4411.5|4410.5|4411|4410|1078
1636539930000|2021-11-10 10:25:30|||||||||100
1636539940000|2021-11-10 10:25:40|4410.5|4409.5|4410|4409|4411|4410|4410|4408.5|2064
1636539950000|2021-11-10 10:25:50|4410.5|4409.5|4412|4410.5|4412|4411.5|4410.5|4409.5|2327
1636539960000|2021-11-10 10:26:00|4411.5|4411|4411.5|4411|4411.5|4411|4411.5|4410.5|354
1636539970000|2021-11-10 10:26:10|4411|4410.5|4411|4410|4411.5|4411|4411|4410|1892
1636539980000|2021-11-10 10:26:20|4410.5|4410.5|4411|4410|4411|4410.5|4410|4409.5|1267
1636539990000|2021-11-10 10:26:30|4410.5|4409.5|4411|4410|4411.5|4410.5|4410.5|4409.5|1720
1636540000000|2021-11-10 10:26:40||4410.5||4410.5||4410.5||4410.5|85
1636540010000|2021-11-10 10:26:50|4410.5|4410|4410.5|4409.5|4410.5|4410.5|4410.5|4409.5|1358
1636540020000|2021-11-10 10:27:00|4411|4410|4411.5|4410.5|4411.5|4410.5|4411|4410|679
1636540030000|2021-11-10 10:27:10|4411||4411.5||4411.5||4411||229
1636540040000|2021-11-10 10:27:20|4411||4411||4411||4411||5
1636540050000|2021-11-10 10:27:30||4410||4410.5||4410.5||4410|141
1636540060000|2021-11-10 10:27:40|4411.5|4410|4413|4412.5|4413|4412.5|4411.5|4410|4307
1636540070000|2021-11-10 10:27:50|||||||||148
1636540080000|2021-11-10 10:28:00|4413.5|4413|4414.5|4414|4414.5|4414|4413|4412.5|3630
1636540090000|2021-11-10 10:28:10|4414|4413.5|4413.5|4413|4414.5|4414|4413.5|4412.5|2832
1636540100000|2021-11-10 10:28:20|4413|4412.5|4416|4415|4416|4415|4413|4412.5|3758
1636540110000|2021-11-10 10:28:30|4415.5|4414.5|4416|4415.5|4417|4415.5|4415.5|4414.5|939
1636540120000|2021-11-10 10:28:40|4416.5|4415|4416|4415|4416.5|4415|4415.5|4415|2339
1636540130000|2021-11-10 10:28:50|4415.5|4414.5|4415.5|4414.5|4416|4414.5|4415|4414.5|1197
1636540140000|2021-11-10 10:29:00|4415|4414|4415.5|4414.5|4416|4414.5|4415|4414|542
1636540150000|2021-11-10 10:29:10|4415|4414|4416.5|4415.5|4416.5|4415.5|4415|4414|2616
1636540160000|2021-11-10 10:29:20|4417|4416.5|4418.5|4417.5|4418.5|4417.5|4416.5|4415.5|5515
1636540170000|2021-11-10 10:29:30|4418|4417|4417|4416|4418|4417|4416.5|4416|1474
1636540180000|2021-11-10 10:29:40|4417.5|4416.5|4417|4416|4417.5|4416.5|4417|4416|877
1636540190000|2021-11-10 10:29:50|4417.5|4416.5|4417|4416|4417.5|4417|4417|4416|1107
1636540200000|2021-11-10 10:30:00|4417.5|4416.5|4418|4417|4418|4417|4417.5|4416.5|1346
1636540210000|2021-11-10 10:30:10|4418.5|4417.5|4419|4418|4419|4418.5|4418.5|4417.5|1563
1636540220000|2021-11-10 10:30:20|4419.5|4418.5|4419.5|4419|4420|4419|4419.5|4418.5|828
1636540230000|2021-11-10 10:30:30|4420|4418.5|4419.5|4418.5|4420|4419|4419.5|4418|1094
1636540240000|2021-11-10 10:30:40|4419|4418|4420|4419|4420|4419|4418.5|4418|972
1636540250000|2021-11-10 10:30:50|4419.5|4419.5|4419.5|4419|4419.5|4419.5|4419.5|4419|2209
1636540260000|2021-11-10 10:31:00|4420|4419.5|4421|4420.5|4421|4420.5|4420|4419.5|1625
1636540270000|2021-11-10 10:31:10|4421.5|4420|4420|4419|4421.5|4420|4419|4418.5|1868
1636540280000|2021-11-10 10:31:20|4420.5|4419.5|4421|4420|4421|4420|4420.5|4419.5|619
1636540290000|2021-11-10 10:31:30|4421.5|4420.5|4421.5|4420|4421.5|4421|4420.5|4420|1568
1636540300000|2021-11-10 10:31:40|4421|4420.5|4422|4421|4422|4421|4421|4420.5|114
1636540310000|2021-11-10 10:31:50||4421.5||4421||4421.5||4421|787
1636540320000|2021-11-10 10:32:00||4421.5||4421||4421.5||4421|208
1636540330000|2021-11-10 10:32:10|4421.5|4421.5|4422|4421|4422|4421.5|4421|4420.5|1734
1636540340000|2021-11-10 10:32:20|4421.5|4420.5|4419.5|4419|4421.5|4421|4419.5|4419|1282
1636540350000|2021-11-10 10:32:30|4419|4418.5|4418.5|4418|4419|4418.5|4418.5|4418|727
1636540360000|2021-11-10 10:32:40|4418|4417.5|4417|4416.5|4418|4417.5|4417|4416|709
1636540370000|2021-11-10 10:32:50|4417.5|4417|4418|4416.5|4418|4417.5|4417.5|4416.5|1537
1636540380000|2021-11-10 10:33:00|4417.5|4417|4418|4417|4418|4417|4417.5|4417|138
1636540390000|2021-11-10 10:33:10|4418.5|4417.5|4420.5|4420|4420.5|4420|4418|4417.5|4178
1636540400000|2021-11-10 10:33:20|4420|4419.5|4420.5|4419.5|4420.5|4420|4420|4419|1141
1636540410000|2021-11-10 10:33:30|4420|4419|4419.5|4418.5|4420|4419|4419|4418|759
1636540420000|2021-11-10 10:33:40|4419|4419|4419|4418.5|4419|4419|4419|4418|834
1636540430000|2021-11-10 10:33:50|4419.5|4419|4421|4420|4421|4420|4419.5|4419|321
1636540440000|2021-11-10 10:34:00|4421.5|4421|4422.5|4422|4422.5|4422|4421.5|4420.5|1925
1636540450000|2021-11-10 10:34:10|4422|4421.5|4421.5|4421|4422|4421.5|4421.5|4421|954
1636540460000|2021-11-10 10:34:20||4420.5||4420.5||4421||4420.5|236
1636540470000|2021-11-10 10:34:30|4421|4420|4421|4420.5|4421|4420.5|4420.5|4420|758
1636540480000|2021-11-10 10:34:40|4421.5|4420|4421|4420|4421.5|4420.5|4421|4420|0
1636540490000|2021-11-10 10:34:50|4421.5|4421|4421.5|4420|4421.5|4421|4421.5|4420|980
1636540500000|2021-11-10 10:35:00|4421|4420.5|4420.5|4419.5|4421.5|4420.5|4420.5|4419.5|875
1636540510000|2021-11-10 10:35:10||4420||4420||4420||4420|186
1636540520000|2021-11-10 10:35:20|4420|4419.5|4419.5|4418.5|4420|4419.5|4419|4418.5|1095
1636540530000|2021-11-10 10:35:30|4419|4418|4419|4418|4419.5|4418.5|4418|4417.5|8054
1636540540000|2021-11-10 10:35:40|4418.5|4417.5|4420|4418.5|4420|4418.5|4418|4417|1693
1636540550000|2021-11-10 10:35:50|4419.5|4419|4419.5|4418.5|4420|4419|4419|4418.5|837
1636540560000|2021-11-10 10:36:00|4419|4418|4419|4418|4419|4418|4418|4417|6878
1636540570000|2021-11-10 10:36:10|4419.5|4418.5|4419|4418|4419.5|4418.5|4418.5|4418|2674
1636540580000|2021-11-10 10:36:20|4418.5|4417.5|4420|4419|4420|4419|4418|4417.5|1293
1636540590000|2021-11-10 10:36:30||4419.5||4419||4419.5||4419|1009
1636540600000|2021-11-10 10:36:40|4420.5|4419.5|4420.5|4419.5|4420.5|4419.5|4420.5|4419.5|785
1636540610000|2021-11-10 10:36:50||4420||4420||4420||4420|238
1636540620000|2021-11-10 10:37:00|4421|4420.5|4421.5|4421|4422|4421|4420.5|4420.5|597
1636540630000|2021-11-10 10:37:10|4422|4421.5|4422|4421.5|4422|4421.5|4421.5|4421.5|578
1636540640000|2021-11-10 10:37:20||4421||4421||4421.5||4421|357
1636540650000|2021-11-10 10:37:30|4421.5|4420.5|4422|4421|4422|4421|4421.5|4420|1364
1636540660000|2021-11-10 10:37:40|4422.5|4421.5|4423|4422|4423|4422|4422|4421.5|2917
1636540670000|2021-11-10 10:37:50||4422.5||4422.5||4422.5||4422.5|759
1636540680000|2021-11-10 10:38:00|4422.5|4422|4422.5|4421.5|4423|4422|4422.5|4421.5|1290
1636540690000|2021-11-10 10:38:10|4423|4422|4423|4422|4423|4422|4422.5|4422|760
1636540700000|2021-11-10 10:38:20|4422.5|4421.5|4422|4421|4422.5|4422|4421.5|4420.5|1182
1636540710000|2021-11-10 10:38:30|4421.5||4421.5||4422.5||4421.5||578
1636540720000|2021-11-10 10:38:40|4421|4420.5|4421.5|4420|4421.5|4420.5|4420.5|4420|908
1636540730000|2021-11-10 10:38:50|4421|4420.5|4420.5|4420|4421|4420.5|4420.5|4419.5|2090
1636540740000|2021-11-10 10:39:00|4421|4419.5|4419.5|4418.5|4421|4419.5|4419.5|4418.5|1066
1636540750000|2021-11-10 10:39:10|4420|4419|4419.5|4418.5|4420|4419|4419|4418.5|522
1636540760000|2021-11-10 10:39:20|4419|4418|4419|4418|4419|4418.5|4419|4417.5|657
1636540770000|2021-11-10 10:39:30|4419.5|4418.5|4421|4420|4421|4420|4419.5|4418.5|3518
1636540780000|2021-11-10 10:39:40|4420.5|4419.5|4420.5|4419.5|4420.5|4420|4420.5|4419.5|452
1636540790000|2021-11-10 10:39:50|4420|4419|4421|4420|4421|4420|4420|4419|1894
1636540800000|2021-11-10 10:40:00|4421.5|4420.5|4421.5|4420.5|4422.5|4421.5|4421.5|4420|1580
1636540810000|2021-11-10 10:40:10|4422|4421|4422|4421.5|4422|4421.5|4422|4421|150
1636540820000|2021-11-10 10:40:20|4422.5|4421|4422|4421|4422.5|4421.5|4422|4421|41
1636540830000|2021-11-10 10:40:30|4421.5|4420.5|4421.5|4420.5|4422|4420.5|4421|4420.5|679
1636540840000|2021-11-10 10:40:40|4421|4420|4420|4419|4421|4420.5|4419.5|4418.5|1201
1636540850000|2021-11-10 10:40:50|4419.5|4419.5|4419.5|4419|4419.5|4419.5|4419.5|4419|665
1636540860000|2021-11-10 10:41:00|4420|4419.5|4420|4419|4420.5|4419.5|4419|4418.5|922
1636540870000|2021-11-10 10:41:10|4420.5|4419.5|4421.5|4420.5|4421.5|4420.5|4420.5|4419.5|209
1636540880000|2021-11-10 10:41:20|4422|4421|4422|4421|4422|4421.5|4420.5|4420|1505
1636540890000|2021-11-10 10:41:30||4421.5||4421||4421.5||4421|378
1636540900000|2021-11-10 10:41:40|4421.5|4420.5|4421.5|4420.5|4421.5|4420.5|4421|4420.5|320
1636540910000|2021-11-10 10:41:50|4421|4421|4421|4420.5|4421|4421|4421|4420.5|484
1636540920000|2021-11-10 10:42:00|4420.5|4420|4422.5|4421.5|4422.5|4421.5|4420.5|4420|2786
1636540930000|2021-11-10 10:42:10|4422|4421|4422.5|4421.5|4422.5|4421.5|4420.5|4419.5|1812
1636540940000|2021-11-10 10:42:20|4421.5|4421|4422.5|4421.5|4422.5|4421.5|4421.5|4421|1711
1636540950000|2021-11-10 10:42:30|4423|4422|4422.5|4422|4423|4422|4422.5|4422|1151
1636540960000|2021-11-10 10:42:40|4423|4422.5|4424|4423.5|4424|4423.5|4423|4422.5|3951
1636540970000|2021-11-10 10:42:50|4424.5|4424|4424|4423|4424.5|4424|4423.5|4423|2794
1636540980000|2021-11-10 10:43:00|4424.5|4423.5|4424.5|4423.5|4424.5|4423.5|4424|4423|1268
1636540990000|2021-11-10 10:43:10|4424||4424.5||4424.5||4424||636
1636541000000|2021-11-10 10:43:20|||||||||16
1636541010000|2021-11-10 10:43:30|4425|4424|4425|4424|4425|4424|4425|4424|566
1636541030000|2021-11-10 10:43:50|4424.5|4423.5|4425|4424|4425|4424|4424.5|4423.5|2541
1636541040000|2021-11-10 10:44:00|4424.5|4424.5|4424|4423.5|4425|4424.5|4424|4423.5|8404
1636541050000|2021-11-10 10:44:10|4423.5|4423|4424.5|4424|4425|4424|4423.5|4423|2594
1636541060000|2021-11-10 10:44:20|4425|4423.5|4423.5|4422.5|4425|4423.5|4423|4422.5|3532
1636541070000|2021-11-10 10:44:30|4423|4422|4422|4421.5|4423|4422|4422|4421.5|1186
1636541080000|2021-11-10 10:44:40|4422.5||4422||4422.5||4422||508
1636541090000|2021-11-10 10:44:50|4421.5|4421|4421.5|4420.5|4421.5|4421|4421|4420.5|1897
1636541110000|2021-11-10 10:45:10|4422|4421|4423|4422|4423|4422|4422|4421|765
1636541120000|2021-11-10 10:45:20|4423.5|4422.5|4423|4422|4424|4423.5|4423|4422|1601
1636541130000|2021-11-10 10:45:30|4422.5|4421.5|4421.5|4420.5|4422.5|4421.5|4421|4420.5|2106
1636541140000|2021-11-10 10:45:40|||||||||125
1636541150000|2021-11-10 10:45:50|4421||4421||4421||4421||115
1636541160000|2021-11-10 10:46:00|4420.5|4420|4420.5|4420|4420.5|4420|4420.5|4420|465
1636541170000|2021-11-10 10:46:10|4420|4419.5|4420.5|4420|4421|4420|4420|4419|1057
1636541180000|2021-11-10 10:46:20|4421||4421.5||4421.5||4421||103
1636541190000|2021-11-10 10:46:30|4421|4419.5|4420|4419.5|4421|4419.5|4420|4419.5|113
1636541200000|2021-11-10 10:46:40|4419.5|4419|4420|4419|4420|4419|4419.5|4419|588
1636541210000|2021-11-10 10:46:50|4420.5|4419.5|4421.5|4420|4421.5|4420.5|4420.5|4419.5|1138
1636541220000|2021-11-10 10:47:00|4422|4420.5|4422.5|4421.5|4422.5|4421.5|4422|4420.5|426
1636541230000|2021-11-10 10:47:10|4422|4422|4424|4423|4424|4423.5|4422|4422|607
1636541240000|2021-11-10 10:47:20|4423.5|4422.5|4423.5|4422.5|4423.5|4422.5|4423|4421.5|2860
1636541250000|2021-11-10 10:47:30|4424|4423|4424|4423|4424|4423.5|4423.5|4422.5|1130
1636541260000|2021-11-10 10:47:40|4423.5|4422.5|4423.5|4422.5|4423.5|4422.5|4423|4422.5|499
1636541270000|2021-11-10 10:47:50|4424|4423|4424|4422.5|4424|4423|4422.5|4422|1707
1636541280000|2021-11-10 10:48:00|4423.5|4423|4424.5|4423|4424.5|4423.5|4423.5|4422.5|818
1636541290000|2021-11-10 10:48:10|4424|4422.5|4423.5|4422.5|4424|4422.5|4423|4422.5|2698
1636541300000|2021-11-10 10:48:20|4424|4423|4424|4423|4424|4423|4423.5|4423|38
1636541310000|2021-11-10 10:48:30|4424.5|4423.5|4424.5|4424|4425|4424|4424.5|4423.5|3965
1636541320000|2021-11-10 10:48:40||4423.5||4423.5||4424||4423.5|775
1636541330000|2021-11-10 10:48:50|4425|4424|4424.5|4424|4425|4424|4424.5|4424|2189
1636541340000|2021-11-10 10:49:00|4425||4424.5||4425||4424.5||1332
1636541350000|2021-11-10 10:49:10|4425|4423.5|4424.5|4424|4425|4424|4424.5|4423.5|3176
1636541360000|2021-11-10 10:49:20|4425||4424.5||4425||4424.5||901
1636541370000|2021-11-10 10:49:30|4425||4424.5||4425||4424.5||833
1636541380000|2021-11-10 10:49:40|4425||4424.5||4425||4424.5||3126
1636541390000|2021-11-10 10:49:50|||||||||268
1636541400000|2021-11-10 10:50:00|4425|4423.5|4424.5|4423.5|4425|4424|4424.5|4423.5|2631
1636541410000|2021-11-10 10:50:10|4425|4424|4424.5|4424|4425|4424|4424.5|4424|1144
1636541420000|2021-11-10 10:50:20|4425||4424.5||4425||4424.5||601
1636541430000|2021-11-10 10:50:30|4425|4423.5|4424|4423.5|4425|4423.5|4424|4423.5|1730
1636541440000|2021-11-10 10:50:40|4424.5|4424|4424.5|4424|4425|4424|4424|4423|6183
1636541450000|2021-11-10 10:50:50|4425||4424.5||4425||4424.5||1724
1636541460000|2021-11-10 10:51:00|4425||4424.5||4425||4424.5||265
1636541470000|2021-11-10 10:51:10|4425|4424.5|4427|4426.5|4427|4426.5|4424.5|4424.5|22357
1636541480000|2021-11-10 10:51:20|4427.5|4427|4430.5|4429.5|4432|4431.5|4427.5|4427|18488
1636541490000|2021-11-10 10:51:30|4431|4430|4429|4428.5|4432|4431|4429|4428.5|5347
1636541500000|2021-11-10 10:51:40|4429.5|4429|4429.5|4429|4429.5|4429|4429|4428.5|150
1636541510000|2021-11-10 10:51:50|4430|4429.5|4431.5|4430.5|4431.5|4431|4430|4429.5|628
1636541520000|2021-11-10 10:52:00|4431|4430|4429.5|4429|4431|4430|4429.5|4429|1308
1636541530000|2021-11-10 10:52:10|4429|4428.5|4431|4430|4431|4430|4429|4428.5|683
1636541540000|2021-11-10 10:52:20|4430.5|4429.5|4430|4429|4430.5|4429.5|4430|4429|1050
1636541550000|2021-11-10 10:52:30|4429.5|4428.5|4430|4429|4430|4429|4429.5|4428.5|1355
1636541560000|2021-11-10 10:52:40|4429.5|4429.5|4429.5|4429|4429.5|4429.5|4429.5|4429|276
1636541570000|2021-11-10 10:52:50|4430||4430||4430||4430||0
1636541580000|2021-11-10 10:53:00|4430.5|4429.5|4430.5|4430|4431|4430.5|4430.5|4429.5|1171
1636541600000|2021-11-10 10:53:20|4430|4429.5|4429|4428.5|4430|4429.5|4429|4428.5|1446
1636541610000|2021-11-10 10:53:30|4428.5|4428|4428.5|4427|4428.5|4428|4428.5|4427|1042
1636541620000|2021-11-10 10:53:40||4427.5||4427.5||4427.5||4427.5|131
1636541630000|2021-11-10 10:53:50|4428|4427|4429|4428|4429|4428|4428|4427|1671
1636541640000|2021-11-10 10:54:00|4429.5|4428.5|4431.5|4430.5|4431.5|4430.5|4429.5|4428.5|1757
1636541650000|2021-11-10 10:54:10|4431|4431|4431|4430.5|4431|4431|4431|4430.5|902
1636541660000|2021-11-10 10:54:20|4430.5|4430|4430|4429|4430.5|4430|4430|4429|1633
1636541670000|2021-11-10 10:54:30|4429.5|4429.5|4429.5|4429|4429.5|4429.5|4429.5|4429|448
1636541680000|2021-11-10 10:54:40|4430|4428.5|4430|4429.5|4430|4429.5|4430|4428.5|579
1636541690000|2021-11-10 10:54:50|4429.5|4429|4429|4428|4429.5|4429.5|4429|4428|2359
1636541700000|2021-11-10 10:55:00|4429.5|4428.5|4429|4428|4431|4429.5|4429|4428|2916
1636541710000|2021-11-10 10:55:10|4429.5|4428.5|4430|4428.5|4430|4429|4429.5|4428.5|328
1636541720000|2021-11-10 10:55:20||4429||4428.5||4429||4428.5|0
1636541730000|2021-11-10 10:55:30|4429.5|4429|4429|4428.5|4429.5|4429.5|4429|4428.5|1197
1636541740000|2021-11-10 10:55:40|4428.5|4428|4429.5|4428|4429.5|4428|4428.5|4428|2500
1636541750000|2021-11-10 10:55:50||4428.5||4429||4429||4428.5|408
1636541760000|2021-11-10 10:56:00|4430|4429.5|4429.5|4428|4431|4430.5|4429.5|4428|5015
1636541770000|2021-11-10 10:56:10|4430|4428.5|4430|4429|4430|4429|4429|4428.5|1077
1636541780000|2021-11-10 10:56:20|4429.5|4429.5|4431|4429.5|4431|4429.5|4429.5|4429.5|342
1636541790000|2021-11-10 10:56:30|4430.5|4430|4430.5|4429.5|4430.5|4430.5|4430.5|4429.5|1794
1636541800000|2021-11-10 10:56:40|4431|4430|4431.5|4430|4431.5|4430.5|4431|4430|819
1636541810000|2021-11-10 10:56:50|4432|4430.5|4431.5|4430.5|4432|4431|4431|4430.5|836
1636541820000|2021-11-10 10:57:00|4432|4431|4432|4431|4432|4431.5|4431.5|4430.5|196
1636541830000|2021-11-10 10:57:10|4431.5||4432||4432||4431.5||236
1636541840000|2021-11-10 10:57:20|4432.5|4431.5|4431.5|4431|4433|4432|4431.5|4430.5|6176
1636541850000|2021-11-10 10:57:30|||||||||1106
1636541860000|2021-11-10 10:57:40|4432|4432|4433|4432|4433|4432|4432|4431.5|2541
1636541870000|2021-11-10 10:57:50|4433.5|4432.5|4433.5|4432.5|4433.5|4432.5|4433.5|4432.5|832
1636541880000|2021-11-10 10:58:00|4433|4432|4432.5|4431|4433|4432|4432|4431|4407
1636541890000|2021-11-10 10:58:10|4432|4431.5|4432.5|4432|4432.5|4432|4432|4431.5|1528
1636541900000|2021-11-10 10:58:20|4433|4432.5|4433.5|4432.5|4433.5|4432.5|4433|4432.5|147
1636541910000|2021-11-10 10:58:30|4434|4433|4434|4433|4434|4433|4434|4433|158
1636541920000|2021-11-10 10:58:40|4434.5|4433.5|4434.5|4433.5|4434.5|4433.5|4434.5|4433.5|1084
1636541930000|2021-11-10 10:58:50|4435|4434|4435|4434|4435|4434|4435|4434|296
1636541940000|2021-11-10 10:59:00|4434.5|4434.5|4439|4438|4439|4438.5|4434.5|4434.5|15621
1636541950000|2021-11-10 10:59:10|4439.5|4438.5|4441|4440|4441|4440.5|4439|4438.5|3762
1636541960000|2021-11-10 10:59:20|4440.5|4439.5|4438|4436.5|4441|4440|4438|4436.5|5276
1636541970000|2021-11-10 10:59:30|4437.5|4437|4438|4437|4438.5|4437|4437.5|4437|304
1636541980000|2021-11-10 10:59:40|4438.5|4437.5|4438.5|4437.5|4438.5|4437.5|4438|4437.5|371
1636541990000|2021-11-10 10:59:50|4439|4438|4438.5|4437.5|4439|4438.5|4438|4437.5|2393
1636542000000|2021-11-10 11:00:00|4437.5|4437|4438.5|4437.5|4438.5|4437.5|4437.5|4436.5|841
1636542010000|2021-11-10 11:00:10|4439|4438|4439.5|4439|4439.5|4439|4439|4437.5|1594
1636542020000|2021-11-10 11:00:20|4439|4438.5|4439|4438|4439|4438.5|4438.5|4438|1798
1636542030000|2021-11-10 11:00:30|4438.5|4437.5|4438.5|4437.5|4438.5|4437.5|4437|4436.5|2240
1636542040000|2021-11-10 11:00:40|4438|4437|4437.5|4436.5|4438|4437.5|4437.5|4436.5|1067
1636542050000|2021-11-10 11:00:50|4437|4436|4437|4436|4437|4436.5|4436.5|4435|1157
1636542060000|2021-11-10 11:01:00||4436.5||4436.5||4436.5||4436.5|25
1636542070000|2021-11-10 11:01:10|4436.5|4436|4436.5|4436|4437|4436.5|4436.5|4436|1428
1636542080000|2021-11-10 11:01:20|4436|4435.5|4437.5|4436.5|4437.5|4436.5|4435.5|4435|3079
1636542100000|2021-11-10 11:01:40|4437|4436|4438|4437.5|4438|4437.5|4436.5|4436|1728
1636542110000|2021-11-10 11:01:50|4437.5|4437|4438|4437|4438|4437|4437|4436|1791
1636542120000|2021-11-10 11:02:00|4437.5|4437.5|4438|4437.5|4438|4437.5|4437.5|4437|1870
1636542130000|2021-11-10 11:02:10|4438.5|4437|4438.5|4437.5|4438.5|4437.5|4438.5|4437|475
1636542140000|2021-11-10 11:02:20|4438|4437|4437|4436|4438|4437.5|4437|4436|1978
1636542150000|2021-11-10 11:02:30|4436.5|4436.5|4438.5|4438|4438.5|4438|4436.5|4436|2059
1636542160000|2021-11-10 11:02:40|4439|4437.5|4438.5|4438|4439|4438|4438.5|4437.5|151
1636542170000|2021-11-10 11:02:50|4439|4438.5|4439|4438|4439|4438.5|4438.5|4437.5|2136
1636542180000|2021-11-10 11:03:00|4439.5|4438.5|4439.5|4438.5|4439.5|4438.5|4439|4438.5|950
1636542190000|2021-11-10 11:03:10|4439||4439||4439||4439||0
1636542200000|2021-11-10 11:03:20|4439.5|4439|4440|4439.5|4440|4439.5|4439|4439|1436
1636542210000|2021-11-10 11:03:30|4440.5|4440|4441.5|4441|4441.5|4441|4440.5|4440|1258
1636542230000|2021-11-10 11:03:50|4442|4441.5|4443|4442|4443|4442.5|4441.5|4441.5|3057
1636542240000|2021-11-10 11:04:00|4442.5|4441.5|4443|4442|4443|4442.5|4442.5|4441.5|1721
1636542250000|2021-11-10 11:04:10|4443.5|4442.5|4444|4443|4444|4443|4443.5|4442.5|202
1636542260000|2021-11-10 11:04:20||4443.5||4443||4443.5||4443|690
1636542270000|2021-11-10 11:04:30|4444.5|4443.5|4444|4443|4444.5|4443.5|4443.5|4443|5253
1636542280000|2021-11-10 11:04:40|4443.5|4442.5|4443|4442|4444|4443.5|4443|4442|6245
1636542290000|2021-11-10 11:04:50|4443.5|4442.5|4447|4446|4447|4446|4443.5|4442.5|8282
1636542300000|2021-11-10 11:05:00|4446.5|4445.5|4444.5|4444|4446.5|4445.5|4444.5|4444|6810
1636542310000|2021-11-10 11:05:10|4445|4443.5|4444|4443.5|4445|4444|4444|4443|1916
1636542320000|2021-11-10 11:05:20|4443.5|4443|4442.5|4441.5|4443.5|4443|4442|4441|1738
1636542330000|2021-11-10 11:05:30|4442|4441|4442.5|4441.5|4442.5|4441.5|4441|4440.5|3140
1636542340000|2021-11-10 11:05:40|4442|4442|4441|4440|4442|4442|4439.5|4439|1802
1636542350000|2021-11-10 11:05:50|4441.5|4440.5|4441.5|4440.5|4441.5|4440.5|4440.5|4440|760
1636542360000|2021-11-10 11:06:00|4441|4440|4441|4440.5|4441.5|4441|4440|4439.5|2302
1636542370000|2021-11-10 11:06:10|4440.5|4440|4441|4440|4441|4440.5|4440|4439|893
1636542380000|2021-11-10 11:06:20|4440.5|4439.5|4439.5|4438.5|4440.5|4440|4439|4438.5|3413
1636542390000|2021-11-10 11:06:30|4439|4438|4440|4439|4440|4439.5|4438.5|4438|1562
1636542400000|2021-11-10 11:06:40|4439.5|4438.5|4438.5|4437.5|4439.5|4439|4438.5|4437.5|1500
1636542410000|2021-11-10 11:06:50|4439|4438|4439.5|4439|4439.5|4439|4439|4438|572
1636542420000|2021-11-10 11:07:00|4440|4438.5|4441|4440|4441|4440|4440|4438.5|2429
1636542430000|2021-11-10 11:07:10|4441.5|4440.5|4441|4440|4441.5|4440.5|4441|4440|0
1636542440000|2021-11-10 11:07:20||4440.5||4440.5||4440.5||4440.5|0
1636542450000|2021-11-10 11:07:30|||||||||408
1636542460000|2021-11-10 11:07:40|4440.5|4440|4441|4440|4441|4440|4439.5|4439|2233
1636542470000|2021-11-10 11:07:50||4439.5||4440||4440||4439.5|0
1636542480000|2021-11-10 11:08:00|4440.5|4440.5|4440|4439|4441|4440.5|4440|4439|1303
1636542490000|2021-11-10 11:08:10|4440.5|4439.5|4441|4440|4441|4440|4440.5|4439.5|1197
1636542500000|2021-11-10 11:08:20|4440.5|4440.5|4440.5|4440|4440.5|4440.5|4440.5|4440|1157
1636542510000|2021-11-10 11:08:30|4441||4440.5||4441||4440.5||519
1636542520000|2021-11-10 11:08:40|4440|4439.5|4438.5|4438|4440|4439.5|4438.5|4438|2493
1636542530000|2021-11-10 11:08:50|4438|4437.5|4439.5|4438.5|4439.5|4438.5|4438|4437.5|1161
1636542540000|2021-11-10 11:09:00|4439|4438|4439|4438|4439|4438|4438.5|4438|792
1636542550000|2021-11-10 11:09:10|4439.5|4438.5|4440|4439|4440|4439|4439.5|4438.5|275
1636542560000|2021-11-10 11:09:20|4439.5|4438.5|4439|4438.5|4439.5|4439|4439|4438.5|1229
1636542570000|2021-11-10 11:09:30|4439.5|4439|4440.5|4439.5|4440.5|4439.5|4439.5|4439|3935
1636542580000|2021-11-10 11:09:40|4441|4440|4441.5|4440.5|4441.5|4440.5|4441|4440|545
1636542590000|2021-11-10 11:09:50|4441|4441|4440|4439.5|4441|4441|4440|4439.5|2978
1636542600000|2021-11-10 11:10:00|4439.5|4439|4441|4440|4441|4440|4439.5|4438.5|1092
1636542610000|2021-11-10 11:10:10|4440.5|4439.5|4441.5|4440.5|4441.5|4441|4440.5|4439.5|1801
1636542620000|2021-11-10 11:10:20|4442|4441|4442|4441|4442|4441|4442|4441|579
1636542630000|2021-11-10 11:10:30||4441.5||4441.5||4441.5||4441.5|52
1636542650000|2021-11-10 11:10:50|4442.5||4442||4442.5||4442||716
1636542660000|2021-11-10 11:11:00|4442.5|4441|4440.5|4439.5|4442.5|4441|4440|4439|4463
1636542670000|2021-11-10 11:11:10|4441|4440|4441|4440|4441|4440.5|4441|4440|275
1636542680000|2021-11-10 11:11:20|4441.5|4440.5|4441.5|4440.5|4442|4441.5|4441.5|4440.5|1376
1636542690000|2021-11-10 11:11:30|4442|4441|4442|4441.5|4442|4441.5|4442|4441|165
1636542700000|2021-11-10 11:11:40|4442.5|4442|4442.5|4441.5|4444|4443|4442.5|4441.5|3880
1636542710000|2021-11-10 11:11:50|4443|4442|4443|4442|4443.5|4442.5|4443|4442|352
1636542720000|2021-11-10 11:12:00|4442.5|4441.5|4442.5|4441.5|4442.5|4441.5|4442.5|4441.5|316
1636542730000|2021-11-10 11:12:10|4442|4441|4441.5|4441|4442|4441.5|4441.5|4441|2757
1636542740000|2021-11-10 11:12:20|4442|4441.5|4443.5|4442.5|4444|4442.5|4441.5|4441.5|1224
1636542750000|2021-11-10 11:12:30|4443|4441.5|4442.5|4441.5|4443.5|4441.5|4442.5|4441.5|1142
1636542760000|2021-11-10 11:12:40|4443|4442|4443|4442.5|4443.5|4442.5|4443|4442|286
1636542770000|2021-11-10 11:12:50|4443.5||4443.5||4444||4443.5||488
1636542780000|2021-11-10 11:13:00|4444|4443|4445|4444|4445|4444.5|4444|4443|2724
1636542790000|2021-11-10 11:13:10||4444.5||4444.5||4444.5||4444.5|0
1636542800000|2021-11-10 11:13:20|4444.5|4444|4445|4444|4445|4444|4444.5|4443.5|1308
1636542810000|2021-11-10 11:13:30|4444.5|4443.5|4444.5|4443.5|4444.5|4443.5|4444|4443.5|571
1636542830000|2021-11-10 11:13:50|4445|4444|4444.5|4443.5|4445|4444.5|4444.5|4443.5|2117
1636542840000|2021-11-10 11:14:00|4444|4443|4444|4443.5|4444|4443.5|4443.5|4443|1408
1636542850000|2021-11-10 11:14:10|4443.5|4443|4443.5|4443|4443.5|4443|4443.5|4443|159
1636542860000|2021-11-10 11:14:20||4442.5||4442.5||4443||4442.5|985
1636542870000|2021-11-10 11:14:30|4443|4442|4441.5|4440.5|4443|4442|4441|4440.5|1446
1636542880000|2021-11-10 11:14:40|4441|4440|4441|4440|4441|4440|4441|4440|220
1636542890000|2021-11-10 11:14:50|4440.5|4439.5|4441.5|4440.5|4441.5|4441|4439.5|4439|3235
1636542900000|2021-11-10 11:15:00|4442|4441|4444|4443|4444|4443|4442|4441|1065
1636542910000|2021-11-10 11:15:10|4443.5||4443.5||4443.5||4443.5||0
1636542920000|2021-11-10 11:15:20|4444|4443.5|4442.5|4441|4444.5|4443.5|4442|4441|2556
1636542930000|2021-11-10 11:15:30|4442|4440.5|4441|4440|4442|4441|4440.5|4440|2501
1636542940000|2021-11-10 11:15:40|4441.5|4440.5|4442|4441|4442|4441|4441.5|4440.5|848
1636542950000|2021-11-10 11:15:50|4442.5|4441.5|4442|4441|4442.5|4441.5|4442|4441|100
1636542960000|2021-11-10 11:16:00|4441|4440.5|4441.5|4440.5|4442|4441.5|4441|4440.5|5458
1636542970000|2021-11-10 11:16:10|4442|4441|4442|4440.5|4442|4441|4441.5|4440.5|264
1636542980000|2021-11-10 11:16:20|4441.5|4440|4440|4439.5|4441.5|4440.5|4440|4439|2573
1636542990000|2021-11-10 11:16:30|4440.5|4439|4441.5|4440.5|4441.5|4440.5|4440|4439|789
1636543000000|2021-11-10 11:16:40|4442|4441|4441|4440|4442|4441|4440.5|4440|1583
1636543010000|2021-11-10 11:16:50|4441.5|4440.5|4442|4441|4442|4441|4441|4440|682
1636543020000|2021-11-10 11:17:00|4441.5|4440.5|4441|4440.5|4442|4441|4441|4440.5|478
1636543030000|2021-11-10 11:17:10|4440.5|4440|4440.5|4440|4440.5|4440|4440.5|4440|282
1636543040000|2021-11-10 11:17:20|4440|4439.5|4439.5|4439|4440|4440|4439.5|4439|1309
1636543050000|2021-11-10 11:17:30|4440|4440|4439.5|4438.5|4440.5|4440|4439.5|4438|1281
1636543060000|2021-11-10 11:17:40|4439|4438|4439.5|4438|4439.5|4439|4438.5|4438|948
1636543070000|2021-11-10 11:17:50|4439|4438.5|4437|4435.5|4439|4438.5|4436|4435|5469
1636543080000|2021-11-10 11:18:00|4436.5|4436.5|4436.5|4436|4437|4436.5|4436.5|4436|876
1636543090000|2021-11-10 11:18:10|||||||||143
1636543100000|2021-11-10 11:18:20|4436|4435.5|4436|4435|4436|4435.5|4436|4435|743
1636543110000|2021-11-10 11:18:30|4435.5|4434.5|4435.5|4434.5|4436|4434.5|4435|4434.5|196
1636543120000|2021-11-10 11:18:40|4436|4435|4434.5|4433.5|4436|4435|4434.5|4433.5|2432
1636543130000|2021-11-10 11:18:50|4435|4434|4436|4435|4436|4435|4435|4434|0
1636543140000|2021-11-10 11:19:00|4436.5|4435.5|4435.5|4434|4438|4437|4434.5|4433.5|2539
1636543150000|2021-11-10 11:19:10|4436|4434.5|4436|4435|4437|4436|4435.5|4434.5|2604
1636543160000|2021-11-10 11:19:20|4435.5|4434.5|4435.5|4434.5|4435.5|4434.5|4435|4434.5|800
1636543170000|2021-11-10 11:19:30|4435|4434|4435|4434.5|4436|4434.5|4435|4434|1300
1636543180000|2021-11-10 11:19:40|4434.5|4434|4434.5|4433.5|4434.5|4434|4434|4433|490
1636543190000|2021-11-10 11:19:50|4435|4434|4434.5|4433.5|4435|4434|4434.5|4433.5|758
1636543200000|2021-11-10 11:20:00|4435|4434|4435|4434|4435|4434|4434.5|4434|557
1636543210000|2021-11-10 11:20:10|4435.5|4434.5|4436|4435.5|4436.5|4435.5|4435.5|4434.5|428
1636543220000|2021-11-10 11:20:20|4435.5|4435|4436|4434.5|4436|4435|4435|4434.5|940
1636543230000|2021-11-10 11:20:30|4436.5|4435|4436.5|4435.5|4436.5|4435.5|4436.5|4435|0
1636543240000|2021-11-10 11:20:40|4436|4435|4436.5|4435.5|4437|4435.5|4436|4435|322
1636543250000|2021-11-10 11:20:50|4436||4436||4436||4436||249
1636543260000|2021-11-10 11:21:00|4436.5|4435|4436.5|4435|4436.5|4435.5|4435|4434.5|1745
1636543270000|2021-11-10 11:21:10|4436|4435.5|4436|4435|4436|4435.5|4435.5|4434.5|970
1636543280000|2021-11-10 11:21:20|4435.5|4434.5|4436|4435|4436|4435|4435|4434.5|264
1636543290000|2021-11-10 11:21:30|4435.5|4434.5|4437|4436.5|4437.5|4436.5|4435|4434.5|850
1636543300000|2021-11-10 11:21:40|4437.5||4438||4438||4437.5||607
1636543310000|2021-11-10 11:21:50|4437.5||4438||4438||4437.5||242
1636543320000|2021-11-10 11:22:00|4437.5|4436|4438|4437|4438|4437|4436|4435.5|5136
1636543330000|2021-11-10 11:22:10|4437.5|4436.5|4437|4436.5|4437.5|4437|4437|4436|5514
1636543340000|2021-11-10 11:22:20|4437.5|4437|4438|4437|4438|4437|4437.5|4437|2432
1636543350000|2021-11-10 11:22:30|4438.5|4437.5|4439.5|4438.5|4439.5|4438.5|4438.5|4437.5|715
1636543360000|2021-11-10 11:22:40|4439|4438|4438|4437|4439|4438|4438|4437|1230
1636543370000|2021-11-10 11:22:50|4437.5|4436.5|4438|4437|4438|4437|4437.5|4436.5|1087
1636543380000|2021-11-10 11:23:00|4438.5|4437.5|4439.5|4438.5|4439.5|4438.5|4438.5|4437.5|1002
1636543390000|2021-11-10 11:23:10|4439|4438|4438.5|4438|4439|4438.5|4438.5|4438|691
1636543400000|2021-11-10 11:23:20|4439|4438.5|4439.5|4438.5|4439.5|4439|4439|4438.5|753
1636543420000|2021-11-10 11:23:40|4439||4439||4439||4439||0
1636543430000|2021-11-10 11:23:50|4439.5|4438|4438|4437|4439.5|4438|4437.5|4437|1665
1636543440000|2021-11-10 11:24:00|4437.5|4436.5|4436.5|4435.5|4437.5|4436.5|4436.5|4435.5|812
1636543450000|2021-11-10 11:24:10|4436|4435|4434.5|4433.5|4436|4435|4434.5|4433.5|1115
1636543460000|2021-11-10 11:24:20|4435|4434.5|4433.5|4433|4435|4434.5|4433.5|4433|662
1636543470000|2021-11-10 11:24:30|4434|4433.5|4434|4433|4434.5|4433.5|4433.5|4433|319
1636543480000|2021-11-10 11:24:40|4434.5|4432.5|4433.5|4432|4434.5|4432.5|4431.5|4430|4410
1636543490000|2021-11-10 11:24:50|4434|4432.5|4434|4433|4434|4433|4433.5|4432|796
1636543500000|2021-11-10 11:25:00|4433.5|4432.5|4433.5|4432.5|4434|4432.5|4433|4432.5|180
1636543510000|2021-11-10 11:25:10|4434|4433|4434.5|4433.5|4434.5|4433.5|4434|4433|242
1636543520000|2021-11-10 11:25:20|||||||||20
1636543530000|2021-11-10 11:25:30|4434|4433|4434.5|4433|4434.5|4433|4433.5|4433|26
1636543540000|2021-11-10 11:25:40|4434||4434||4434||4434||50
1636543550000|2021-11-10 11:25:50|4434.5|4433.5|4435|4434|4435|4434|4434|4433|1081
1636543560000|2021-11-10 11:26:00|4434.5|4433.5|4434.5|4433.5|4435|4434|4434.5|4433.5|1236
1636543570000|2021-11-10 11:26:10|4434|4433|4433.5|4433|4434|4433|4433.5|4433|1257
1636543580000|2021-11-10 11:26:20|4433|4432.5|4433|4432.5|4433.5|4432.5|4432.5|4432|376
1636543590000|2021-11-10 11:26:30|4433.5||4433.5||4433.5||4433.5||455
1636543600000|2021-11-10 11:26:40|4433|4432|4433.5|4432.5|4433.5|4432.5|4433|4432|46
1636543620000|2021-11-10 11:27:00|4434|4433|4435|4434.5|4435|4434.5|4434|4433|1464
1636543630000|2021-11-10 11:27:10|||||||||1000
1636543650000|2021-11-10 11:27:30|4435.5|4435|4437|4436.5|4437|4436.5|4435.5|4435|1167
1636543660000|2021-11-10 11:27:40|4437.5|4437|4439.5|4438.5|4439.5|4438.5|4437.5|4437|46
1636543670000|2021-11-10 11:27:50|4440|4439|4440|4439|4440|4439|4439.5|4438.5|366
1636543680000|2021-11-10 11:28:00|4439.5|4438.5|4439.5|4439|4440|4439|4439.5|4438.5|1394
1636543690000|2021-11-10 11:28:10|4440|4439.5|4440|4439.5|4440.5|4439.5|4440|4439.5|949
1636543700000|2021-11-10 11:28:20|4440.5|4440|4440.5|4439.5|4440.5|4440|4440.5|4439.5|653
1636543710000|2021-11-10 11:28:30|4440|4439|4440|4439.5|4440|4439.5|4440|4439|2000
1636543720000|2021-11-10 11:28:40|4439.5|4439|4440|4439|4440|4439.5|4439|4438|1975
1636543730000|2021-11-10 11:28:50|4440.5|4440|4441|4440.5|4441|4440.5|4440.5|4439.5|659
1636543740000|2021-11-10 11:29:00|4441.5||4441||4441.5||4441||709
1636543750000|2021-11-10 11:29:10|4441.5|4441.5|4442|4441.5|4442|4441.5|4441.5|4441|236
1636543770000|2021-11-10 11:29:30|4442.5||4442.5||4442.5||4442||403
1636543780000|2021-11-10 11:29:40|4442|4442|4444|4443.5|4444|4443.5|4442|4442|1008
1636543790000|2021-11-10 11:29:50||4443||4443.5||4443.5||4443|844
1636543800000|2021-11-10 11:30:00|4444.5|4444|4444.5|4444|4445|4444.5|4444.5|4443.5|483
1636543810000|2021-11-10 11:30:10|4444|4443.5|4444.5|4443.5|4444.5|4443.5|4444|4443|2155
1636543820000|2021-11-10 11:30:20|4445|4444|4445|4444.5|4445|4444.5|4445|4444|459
1636543830000|2021-11-10 11:30:30|4445.5|4445|4446|4445|4446|4445|4445.5|4445|2972
1636543840000|2021-11-10 11:30:40|4445.5|4445.5|4444.5|4443.5|4445.5|4445.5|4444.5|4443.5|2196
1636543850000|2021-11-10 11:30:50|4445|4444|4445.5|4444.5|4445.5|4444.5|4445|4444|173
1636543860000|2021-11-10 11:31:00|4445|4444|4445.5|4444.5|4445.5|4444.5|4444.5|4444|505
1636543880000|2021-11-10 11:31:20|4446|4445|4446.5|4446|4446.5|4446|4446|4445|994
1636543890000|2021-11-10 11:31:30||4445.5||4445.5||4445.5||4445.5|517
1636543900000|2021-11-10 11:31:40|4446|4445|4446|4445|4446|4445|4446|4445|964
1636543910000|2021-11-10 11:31:50|4445.5||4446||4446||4445.5||17
1636543920000|2021-11-10 11:32:00|4445.5|4444.5|4445|4444|4445.5|4444.5|4445|4444|1520
1636543930000|2021-11-10 11:32:10|4444.5|4443.5|4444.5|4443.5|4445|4444|4444|4443.5|1927
1636543940000|2021-11-10 11:32:20|4444|4443|4443.5|4442.5|4444|4443|4443.5|4442.5|517
1636543950000|2021-11-10 11:32:30|4444|4443|4445|4444.5|4445|4444.5|4443.5|4443|98
1636543960000|2021-11-10 11:32:40|4444.5|4444|4444|4443.5|4444.5|4444|4444|4443.5|559
1636543970000|2021-11-10 11:32:50|4443.5|4443|4443|4441.5|4444|4443|4442|4441.5|1390
1636543980000|2021-11-10 11:33:00|4442.5|4442|4443.5|4442.5|4443.5|4442.5|4442.5|4441.5|859
1636543990000|2021-11-10 11:33:10|4443|4442|4442.5|4441.5|4443|4442|4442.5|4441.5|200
1636544000000|2021-11-10 11:33:20|4442|4441|4442.5|4441.5|4442.5|4441.5|4442|4441|516
1636544010000|2021-11-10 11:33:30|4443|4442|4443|4442.5|4444.5|4443.5|4443|4442|1364
1636544020000|2021-11-10 11:33:40|4442.5|4442|4443|4442|4443.5|4442.5|4442.5|4441.5|451
1636544040000|2021-11-10 11:34:00|4443.5|4442.5|4445|4444|4445.5|4444.5|4443.5|4442.5|2897
1636544050000|2021-11-10 11:34:10|4444.5|4443.5|4444.5|4443.5|4444.5|4443.5|4444|4443.5|1153
1636544060000|2021-11-10 11:34:20|4445||4445||4445||4444.5||2
1636544070000|2021-11-10 11:34:30|4444.5||4444||4444.5||4444||1
1636544080000|2021-11-10 11:34:40|4444.5|4444|4445|4444|4445|4444|4444.5|4444|140
1636544090000|2021-11-10 11:34:50|4444.5|4443.5|4444.5|4444|4445|4444|4444.5|4443.5|1233
1636544100000|2021-11-10 11:35:00|4444|4443.5|4444|4443.5|4444.5|4444|4443.5|4442.5|1586
1636544110000|2021-11-10 11:35:10|4443.5|4443|4443|4442.5|4443.5|4443|4443|4442.5|601
1636544120000|2021-11-10 11:35:20|4443.5||4443.5||4443.5||4443.5||0
1636544130000|2021-11-10 11:35:30|4444|4443|4444.5|4443.5|4444.5|4443.5|4443.5|4443|514
1636544140000|2021-11-10 11:35:40|4445|4444|4445|4444|4445.5|4444.5|4444.5|4444|831
1636544150000|2021-11-10 11:35:50|4444.5|4443.5|4444|4443|4444.5|4443.5|4444|4443|1104
1636544160000|2021-11-10 11:36:00|4444.5|4443.5|4445.5|4444.5|4446|4444.5|4444|4443|649
1636544170000|2021-11-10 11:36:10|4445|4444|4446|4445|4447.5|4445.5|4445|4444|6648
1636544180000|2021-11-10 11:36:20|4445.5|4445.5|4446.5|4445.5|4446.5|4445.5|4445.5|4445|0
1636544190000|2021-11-10 11:36:30|4446|4446|4446|4445.5|4446.5|4446|4446|4445|1420
1636544200000|2021-11-10 11:36:40|4446.5|4445|4446.5|4446|4447|4446|4445.5|4445|2332
1636544210000|2021-11-10 11:36:50|4446|4445.5|4446|4445.5|4446|4446|4445.5|4445|1742
1636544220000|2021-11-10 11:37:00|4446.5|4446|4446|4445|4447|4446|4446|4445|812
1636544230000|2021-11-10 11:37:10|4445.5|4444.5|4443|4442.5|4445.5|4444.5|4443|4442.5|2270
1636544240000|2021-11-10 11:37:20|4443.5|4443|4444.5|4443|4444.5|4443|4442.5|4442|940
1636544250000|2021-11-10 11:37:30|4444|4443.5|4444|4443|4444.5|4443.5|4444|4443|286
1636544260000|2021-11-10 11:37:40|4443.5|4443.5|4443.5|4442.5|4444.5|4444|4443.5|4442.5|1052
1636544270000|2021-11-10 11:37:50|4443|4442|4443.5|4442.5|4443.5|4442.5|4442|4441.5|568
1636544280000|2021-11-10 11:38:00|4444|4443|4444|4443.5|4444|4443.5|4443.5|4442.5|345
1636544290000|2021-11-10 11:38:10|4444.5|4444|4445.5|4444.5|4445.5|4444.5|4444.5|4444|567
1636544300000|2021-11-10 11:38:20|4445|4445|4444.5|4443.5|4445|4445|4443.5|4442.5|1804
1636544310000|2021-11-10 11:38:30||4444||4444||4444||4444|19
1636544320000|2021-11-10 11:38:40|4444|4443.5|4444|4443|4444|4443.5|4444|4443|436
1636544340000|2021-11-10 11:39:00|4444.5|4442.5|4443.5|4442.5|4444.5|4443|4443|4442.5|1630
1636544350000|2021-11-10 11:39:10|4443|4442|4442.5|4441.5|4443|4442.5|4441.5|4441|1905
1636544360000|2021-11-10 11:39:20|4443|4442|4444|4443|4444|4443.5|4443|4442|666
1636544370000|2021-11-10 11:39:30|4444.5|4443.5|4445|4444|4445|4444|4444|4443.5|500
1636544380000|2021-11-10 11:39:40|4445.5|4444.5|4446|4445.5|4446.5|4445.5|4445.5|4444.5|786
1636544390000|2021-11-10 11:39:50|4446.5|4445|4446.5|4445.5|4446.5|4445.5|4446|4445|226
1636544400000|2021-11-10 11:40:00|4447|4446|4447|4446.5|4447|4446.5|4447|4445.5|730
1636544410000|2021-11-10 11:40:10|4447.5|4446|4447.5|4446|4447.5|4446.5|4447.5|4446|1434
1636544420000|2021-11-10 11:40:20||4446.5||4446.5||4446.5||4446.5|100
1636544430000|2021-11-10 11:40:30|||||||||220
1636544450000|2021-11-10 11:40:50|4448|4447|4448|4447|4448|4447|4447.5|4447|837
1636544460000|2021-11-10 11:41:00|4447.5|4447.5|4446.5|4445.5|4447.5|4447.5|4446|4445.5|2883
1636544470000|2021-11-10 11:41:10|4446|4445|4446|4445|4446.5|4445.5|4445.5|4445|882
1636544480000|2021-11-10 11:41:20|4445.5|4444.5|4444.5|4443.5|4445.5|4444.5|4444.5|4443.5|520
1636544490000|2021-11-10 11:41:30|4445||4444.5||4445||4444.5||126
1636544500000|2021-11-10 11:41:40|4445|4444|4445|4444|4445.5|4444.5|4444.5|4444|300
1636544510000|2021-11-10 11:41:50|4445.5|4444.5|4445.5|4444|4445.5|4444.5|4444.5|4443.5|1150
1636544520000|2021-11-10 11:42:00|4445|4444.5|4444|4443.5|4445.5|4445|4444|4443.5|5648
1636544530000|2021-11-10 11:42:10|4444.5||4444.5||4445||4444.5||2134
1636544540000|2021-11-10 11:42:20|4445|4444|4445|4444|4445|4444|4444.5|4444|281
1636544550000|2021-11-10 11:42:30|4444.5|4443.5|4444|4443|4444.5|4443.5|4443.5|4443|1035
1636544560000|2021-11-10 11:42:40|4443.5|4442.5|4441|4440.5|4443.5|4442.5|4441|4440|1346
1636544570000|2021-11-10 11:42:50|4441.5|4441|4442.5|4441|4442.5|4442|4441|4441|1140
1636544580000|2021-11-10 11:43:00|4443|4441.5|4442.5|4441|4443|4442|4442|4441|500
1636544590000|2021-11-10 11:43:10|4443|4441.5|4442|4441|4443|4442|4441.5|4441|865
1636544600000|2021-11-10 11:43:20|4442.5|4441.5|4442.5|4441.5|4442.5|4441.5|4442.5|4441.5|0
1636544610000|2021-11-10 11:43:30|4442|4441|4441.5|4440.5|4442|4441|4441|4440.5|394
1636544620000|2021-11-10 11:43:40|4442|4441|4441.5|4440.5|4442|4441|4441|4440.5|683
1636544630000|2021-11-10 11:43:50|4442|4441|4441|4440.5|4442|4441|4441|4440.5|887
1636544640000|2021-11-10 11:44:00|4441.5||4441.5||4441.5||4441.5||150
1636544650000|2021-11-10 11:44:10|4441|4440|4440|4439|4441|4440|4439.5|4439|729
1636544680000|2021-11-10 11:44:40|4440.5|4439.5|4441.5|4441|4442|4441|4440.5|4439.5|4340
1636544690000|2021-11-10 11:44:50|4440.5|4440.5|4441|4440.5|4441.5|4440.5|4440.5|4440|2802
1636544700000|2021-11-10 11:45:00|4440.5|4440|4440.5|4439|4441|4440|4440|4439|358
1636544710000|2021-11-10 11:45:10|4440|4438.5|4439|4438.5|4440|4438.5|4439|4438.5|336
1636544720000|2021-11-10 11:45:20|||||||||5
1636544730000|2021-11-10 11:45:30|4438.5|4438|4436.5|4435.5|4438.5|4438|4436.5|4435.5|1461
1636544740000|2021-11-10 11:45:40|4436|4435|4435|4434|4436.5|4435.5|4435|4434|3364
1636544750000|2021-11-10 11:45:50|4434.5|4433.5|4434.5|4433.5|4435.5|4435|4434|4433.5|2600
1636544760000|2021-11-10 11:46:00|4434|4433|4437|4436|4437|4436|4433.5|4433|2205
1636544770000|2021-11-10 11:46:10|4436.5|4435.5|4437|4436|4437|4436|4436|4434.5|462
1636544780000|2021-11-10 11:46:20|4436.5|4435.5|4435|4434|4437|4436|4434.5|4433.5|3100
1636544790000|2021-11-10 11:46:30|4435.5||4435||4435.5||4435||11
1636544810000|2021-11-10 11:46:50|||||||||250
1636544820000|2021-11-10 11:47:00|4434.5|4434.5|4435|4434|4435|4434.5|4434.5|4434|687
1636544830000|2021-11-10 11:47:10|4434.5|4433.5|4434.5|4433.5|4434.5|4433.5|4434|4433|444
1636544840000|2021-11-10 11:47:20|4435|4434|4437|4436.5|4437|4436.5|4434.5|4434|3659
1636544850000|2021-11-10 11:47:30|4437.5|4437|4437.5|4437|4437.5|4437|4437.5|4437|0
1636544860000|2021-11-10 11:47:40|4438||4438||4438||4438||0
1636544870000|2021-11-10 11:47:50|4438.5|4437.5|4438.5|4438|4439|4438|4438.5|4437.5|767
1636544880000|2021-11-10 11:48:00|4439|4437.5|4437|4436|4439|4438|4435.5|4435|5393
1636544890000|2021-11-10 11:48:10|4437.5|4436.5|4439|4438|4439|4438|4437.5|4436.5|1045
1636544900000|2021-11-10 11:48:20|4439.5|4438.5|4439.5|4438.5|4439.5|4438.5|4439|4438.5|0
1636544910000|2021-11-10 11:48:30|||||||||2
1636544920000|2021-11-10 11:48:40|4439||4439.5||4439.5||4439||453
1636544930000|2021-11-10 11:48:50|||||||||499
1636544940000|2021-11-10 11:49:00||4439||4439||4439||4439|54
1636544950000|2021-11-10 11:49:10|4440|4439.5|4439|4438|4440|4439.5|4438.5|4437.5|2596
1636544960000|2021-11-10 11:49:20|||||||||200
1636544970000|2021-11-10 11:49:30|4439.5|4437.5|4438|4437|4439.5|4437.5|4438|4436.5|2292
1636544980000|2021-11-10 11:49:40|4438.5|4437.5|4439|4438|4439|4438.5|4438.5|4437.5|327
1636544990000|2021-11-10 11:49:50|4439.5|4438.5|4439.5|4438.5|4439.5|4438.5|4439.5|4438.5|583
1636545000000|2021-11-10 11:50:00|4439|4438|4436.5|4435.5|4439|4438|4436|4435.5|1894
1636545010000|2021-11-10 11:50:10|4436|4435|4435.5|4435|4436|4435|4435.5|4435|50
1636545020000|2021-11-10 11:50:20|4436|4434.5|4436|4434.5|4436|4435|4436|4434.5|505
1636545030000|2021-11-10 11:50:30|4435.5|4435|4435.5|4434.5|4435.5|4435|4435|4434.5|211
1636545040000|2021-11-10 11:50:40|4435|4434|4436|4435|4436|4435.5|4435|4434|1007
1636545050000|2021-11-10 11:50:50|4435.5|4434.5|4436|4434.5|4436|4434.5|4435.5|4434.5|278
1636545060000|2021-11-10 11:51:00|4435.5|4435.5|4435.5|4434.5|4437.5|4436.5|4435.5|4434.5|1195
1636545070000|2021-11-10 11:51:10|4436|4435|4436|4435|4436.5|4435|4436|4435|0
1636545080000|2021-11-10 11:51:20|4435.5|4434.5|4436|4435|4436|4435|4434.5|4434|1567
1636545090000|2021-11-10 11:51:30|4435.5|4434.5|4434|4433|4435.5|4434.5|4433.5|4433|674
1636545100000|2021-11-10 11:51:40|4433.5||4434||4434.5||4433.5||202
1636545110000|2021-11-10 11:51:50|4433.5|4431.5|4429.5|4428.5|4433.5|4432|4429.5|4428|16638
1636545120000|2021-11-10 11:52:00|4429|4429.5|4430.5|4429.5|4431.5|4430.5|4429|4428.5|11356
1636545130000|2021-11-10 11:52:10|4430|4429|4430|4429|4430|4429|4429.5|4429|121
1636545150000|2021-11-10 11:52:30|||||||||50
1636545160000|2021-11-10 11:52:40|4430.5|4429.5|4433|4432|4433|4432|4430.5|4429.5|1487
1636545170000|2021-11-10 11:52:50|4433.5|4432.5|4433.5|4432.5|4433.5|4432.5|4433.5|4432.5|0
1636545180000|2021-11-10 11:53:00|4434|4433|4433.5|4433|4434|4433|4433.5|4433|695
1636545190000|2021-11-10 11:53:10|4434|4433.5|4431.5|4430.5|4434|4433.5|4431|4430|2881
1636545200000|2021-11-10 11:53:20|4432|4431.5|4432|4431|4432.5|4431.5|4431.5|4431|26
1636545210000|2021-11-10 11:53:30|4431.5|4430.5|4429.5|4429|4431.5|4431|4429.5|4429|863
1636545220000|2021-11-10 11:53:40|4430|4429.5|4430.5|4429.5|4431|4430|4429.5|4429|647
1636545230000|2021-11-10 11:53:50|4430|4429|4430|4429|4430.5|4429|4430|4429|254
1636545240000|2021-11-10 11:54:00|4430.5|4429.5|4430.5|4430|4431|4430|4430.5|4429.5|876
1636545250000|2021-11-10 11:54:10|4430|4429.5|4431|4430|4431|4430|4429.5|4429|1155
1636545260000|2021-11-10 11:54:20|4431.5|4430.5|4432|4431.5|4432|4431.5|4431.5|4430.5|308
1636545270000|2021-11-10 11:54:30|4432.5||4432.5||4432.5||4432.5||0
1636545280000|2021-11-10 11:54:40|4432|4431|4431.5|4431|4432|4431|4431.5|4431|141
1636545290000|2021-11-10 11:54:50|4431|4430.5|4431.5|4431|4432|4431|4431|4430|833
1636545300000|2021-11-10 11:55:00|4431|4430.5|4432|4431.5|4432.5|4431.5|4431|4430.5|1639
1636545310000|2021-11-10 11:55:10|4432.5|4431|4432|4431|4432.5|4431|4432|4431|250
1636545320000|2021-11-10 11:55:20|4431.5|4430.5|4431.5|4430.5|4431.5|4430.5|4431|4430.5|246
1636545330000|2021-11-10 11:55:30|4431|4431|4431.5|4430.5|4431.5|4431|4431|4430.5|79
1636545340000|2021-11-10 11:55:40||4431||4431||4431||4431|0
1636545350000|2021-11-10 11:55:50|4432|4431.5|4432|4431.5|4432.5|4431.5|4432|4431.5|3281
1636545360000|2021-11-10 11:56:00|4432.5|4432|4433.5|4432.5|4433.5|4432.5|4432|4432|2700
1636545380000|2021-11-10 11:56:20|4434|4433|4434.5|4433.5|4434.5|4433.5|4434|4433|222
1636545400000|2021-11-10 11:56:40|4434|4433|4434|4433.5|4434.5|4433.5|4433.5|4433|1187
1636545410000|2021-11-10 11:56:50|4434.5|4434|4429.5|4428.5|4434.5|4434|4429.5|4428.5|2922
1636545420000|2021-11-10 11:57:00|4429|4429|4428|4427|4430|4429.5|4428|4427|4946
1636545430000|2021-11-10 11:57:10|4428.5|4427.5|4429.5|4428.5|4429.5|4428.5|4428.5|4427.5|1402
1636545440000|2021-11-10 11:57:20|4429|4429|4429.5|4428.5|4429.5|4429|4429|4428.5|521
1636545450000|2021-11-10 11:57:30||4429||4429||4429||4429|0
1636545460000|2021-11-10 11:57:40|4430|4429.5|4427.5|4426.5|4430.5|4429.5|4427|4426|5013
1636545470000|2021-11-10 11:57:50|4427|4427|4428|4427.5|4428.5|4427.5|4427|4426.5|1631
1636545480000|2021-11-10 11:58:00|4428.5|4428|4428.5|4428|4429|4428|4428.5|4427.5|372
1636545490000|2021-11-10 11:58:10|4428|4427.5|4428|4427.5|4428|4428|4427.5|4427|989
1636545500000|2021-11-10 11:58:20|4427.5|4427|4428|4427.5|4428.5|4427.5|4427|4425.5|1586
1636545510000|2021-11-10 11:58:30|4428.5|4427|4429|4428|4429|4428|4428.5|4427|272
1636545530000|2021-11-10 11:58:50|4428.5|4428.5|4429.5|4428.5|4429.5|4428.5|4428.5|4428.5|751
1636545540000|2021-11-10 11:59:00|4430|4429|4430|4429.5|4430|4429.5|4430|4429|905
1636545550000|2021-11-10 11:59:10|4430.5|4430|4433|4432|4433|4432.5|4430.5|4430|5160
1636545560000|2021-11-10 11:59:20|4432.5|4431.5|4433|4431.5|4433|4431.5|4432.5|4431.5|46
1636545570000|2021-11-10 11:59:30|4432.5|4432|4432.5|4432|4432.5|4432|4431.5|4430.5|1865
1636545580000|2021-11-10 11:59:40|4433||4433||4433||4433||353
1636545590000|2021-11-10 11:59:50|4432.5|4431.5|4430.5|4429.5|4432.5|4431.5|4430|4429|1138
1636545600000|2021-11-10 12:00:00|4431|4430|4430.5|4430|4431|4430.5|4430|4429.5|728
1636545610000|2021-11-10 12:00:10|4430|4429.5|4430|4429|4430|4429.5|4429.5|4429|613
1636545630000|2021-11-10 12:00:30|4430.5|4429.5|4431|4430|4431|4430.5|4430.5|4429.5|694
1636545640000|2021-11-10 12:00:40|4430.5|4429.5|4430|4429|4430.5|4430|4430|4429|392
1636545660000|2021-11-10 12:01:00|4430.5|4430|4432.5|4431|4432.5|4431|4430.5|4430|765
1636545670000|2021-11-10 12:01:10||4431.5||4431.5||4431.5||4431.5|0
1636545680000|2021-11-10 12:01:20|4433|4432|4433|4432.5|4433.5|4432.5|4433|4432|157
1636545690000|2021-11-10 12:01:30|4433.5|4433|4434|4433|4434|4433|4433.5|4433|103
1636545700000|2021-11-10 12:01:40|4433.5|4432.5|4432.5|4431.5|4433.5|4432.5|4431.5|4431|4595
1636545720000|2021-11-10 12:02:00|4433|4432|4434.5|4433.5|4434.5|4433.5|4433|4432|3825
1636545730000|2021-11-10 12:02:10|4434|4433|4431|4430|4434|4433|4431|4430|2989
1636545740000|2021-11-10 12:02:20|4431.5|4430.5|4431.5|4430.5|4431.5|4430.5|4431|4430.5|348
1636545750000|2021-11-10 12:02:30|4431||4431||4431||4431||0
1636545760000|2021-11-10 12:02:40|4431.5|4431|4432|4431.5|4432|4431.5|4431.5|4431|2063
1636545770000|2021-11-10 12:02:50|4431.5|4431|4431.5|4430.5|4431.5|4431|4431.5|4430.5|836
1636545780000|2021-11-10 12:03:00|4432|4431|4432|4431|4432|4431|4431.5|4430.5|341
1636545800000|2021-11-10 12:03:20|4432.5|4431.5|4432.5|4432|4432.5|4432|4432.5|4431.5|1625
1636545820000|2021-11-10 12:03:40|4433|4432.5|4433.5|4432.5|4433.5|4433|4433|4432.5|2198
1636545840000|2021-11-10 12:04:00|||||||||254
1636545860000|2021-11-10 12:04:20|4434|4433|4434|4433.5|4434|4433.5|4434|4433|1360
1636545870000|2021-11-10 12:04:30|4434.5|4434|4435|4434.5|4435|4434.5|4434.5|4434|544
1636545880000|2021-11-10 12:04:40|4435.5|4435|4437|4436|4437.5|4436|4435.5|4435|304
1636545890000|2021-11-10 12:04:50|4436|4435.5|4436|4435|4436.5|4436|4436|4435|1536
1636545900000|2021-11-10 12:05:00|4435.5|4434.5|4435|4433.5|4435.5|4434.5|4434|4433.5|4562
1636545910000|2021-11-10 12:05:10|4434.5|4434|4434.5|4434|4436|4435.5|4434.5|4433.5|1166
1636545920000|2021-11-10 12:05:20|4435|4434.5|4435.5|4434.5|4435.5|4435|4435|4434.5|364
1636545930000|2021-11-10 12:05:30|4436|4435|4436|4435.5|4436|4435.5|4435.5|4435|656
1636545940000|2021-11-10 12:05:40|4435.5|4435|4434.5|4433.5|4435.5|4435|4434|4433|1859
1636545950000|2021-11-10 12:05:50|4435|4434|4436|4435.5|4436|4435.5|4434.5|4434|706
1636545960000|2021-11-10 12:06:00|4436.5|4436|4436.5|4435.5|4436.5|4436|4436|4435.5|499
1636545970000|2021-11-10 12:06:10|4436||4436.5||4436.5||4436||45
1636545980000|2021-11-10 12:06:20||4436||4436||4436||4436|0
1636545990000|2021-11-10 12:06:30|4437|4435.5|4434.5|4433.5|4437|4435.5|4434.5|4433.5|1783
1636546000000|2021-11-10 12:06:40|4434|4433|4434.5|4433.5|4434.5|4434|4433.5|4432.5|1109
1636546010000|2021-11-10 12:06:50|4435|4434.5|4437|4436|4437|4436|4434.5|4433.5|2079
1636546020000|2021-11-10 12:07:00|4436.5|4435.5|4436.5|4435.5|4436.5|4435.5|4436.5|4435.5|715
1636546030000|2021-11-10 12:07:10|4437|4436|4437|4436|4437|4436|4437|4436|46
1636546040000|2021-11-10 12:07:20|4436.5|4436.5|4439|4437.5|4439|4437.5|4436.5|4436.5|1978
1636546050000|2021-11-10 12:07:30|4438.5|4438|4438.5|4437|4439|4438.5|4438.5|4437|443
1636546060000|2021-11-10 12:07:40|4437.5|4437.5|4436.5|4435.5|4437.5|4437.5|4436.5|4435.5|541
1636546070000|2021-11-10 12:07:50|4437|4436|4437.5|4436.5|4437.5|4436.5|4437|4436|1252
1636546080000|2021-11-10 12:08:00|||||||||254
1636546090000|2021-11-10 12:08:10|4437|4436|4437|4436|4437|4436|4437|4436|223
1636546100000|2021-11-10 12:08:20|4437.5|4436.5|4437|4436.5|4437.5|4436.5|4437|4436.5|920
1636546110000|2021-11-10 12:08:30|4437.5|4437|4438|4437.5|4439|4437.5|4437.5|4437|5772
1636546120000|2021-11-10 12:08:40|4437.5|4437|4438|4437|4438|4437|4437.5|4436.5|1640
1636546130000|2021-11-10 12:08:50|4438.5|4437.5|4439|4438|4439|4438|4438.5|4437.5|28
1636546170000|2021-11-10 12:09:30|4438.5|4437.5|4437|4435.5|4439|4437.5|4437|4435.5|2255
1636546180000|2021-11-10 12:09:40||4436||4436||4436.5||4435.5|141
1636546190000|2021-11-10 12:09:50|4437.5|4436.5|4437.5|4436.5|4438|4437|4436.5|4436|818
1636546200000|2021-11-10 12:10:00|4438|4437|4438|4437|4438|4437.5|4438|4437|605
1636546210000|2021-11-10 12:10:10|4438.5|4437.5|4438.5|4437.5|4438.5|4437.5|4438.5|4437.5|1308
1636546220000|2021-11-10 12:10:20|4438|4437|4437.5|4437|4438.5|4438|4437.5|4437|1720
1636546230000|2021-11-10 12:10:30|4437|4436.5|4436|4435|4437|4436.5|4436|4435|943
1636546260000|2021-11-10 12:11:00|4436.5|4435.5|4436|4435.5|4437|4435.5|4436|4435.5|162
1636546270000|2021-11-10 12:11:10|4436.5|4436|4437|4436|4437.5|4436.5|4436.5|4436|958
1636546280000|2021-11-10 12:11:20|4437.5||4437.5||4437.5||4437||395
1636546290000|2021-11-10 12:11:30|4438|4436.5|4439|4438.5|4439|4438.5|4438|4436.5|513
1636546300000|2021-11-10 12:11:40||4438||4438||4438||4438|469
1636546310000|2021-11-10 12:11:50|4439.5|4438.5|4439.5|4439|4439.5|4439|4439|4438.5|1212
1636546320000|2021-11-10 12:12:00|4439|4438.5|4439|4438|4439|4438.5|4438.5|4438|191
1636546330000|2021-11-10 12:12:10|4438.5|4437.5|4438|4437|4438.5|4437.5|4438|4437|856
1636546340000|2021-11-10 12:12:20|4438.5|4437.5|4438.5|4437.5|4439|4437.5|4438|4437.5|124
1636546350000|2021-11-10 12:12:30|4438|4437|4438.5|4437.5|4439|4437.5|4438|4437|46
1636546360000|2021-11-10 12:12:40|4439|4438|4437.5|4436.5|4439.5|4438.5|4437.5|4436.5|1521
1636546370000|2021-11-10 12:12:50|4438|4437|4437.5|4436.5|4438|4437.5|4437.5|4436.5|180
1636546380000|2021-11-10 12:13:00|4437|4436|4437.5|4436.5|4437.5|4436.5|4436.5|4436|358
1636546390000|2021-11-10 12:13:10|4438|4437|4438|4436.5|4438|4437.5|4437.5|4436.5|324
1636546400000|2021-11-10 12:13:20|4437.5|4437|4437.5|4437|4438|4437.5|4437|4436.5|967
1636546410000|2021-11-10 12:13:30||4436.5||4437||4437||4436.5|624
1636546420000|2021-11-10 12:13:40|4438|4436.5|4437.5|4436.5|4438|4436.5|4437|4436.5|385
1636546430000|2021-11-10 12:13:50|4438|4437|4436|4435.5|4438|4437|4436|4435.5|2626
1636546440000|2021-11-10 12:14:00|4435.5|4435|4435.5|4435|4436|4435|4435.5|4435|302
1636546450000|2021-11-10 12:14:10||4434.5||4434.5||4434.5||4434.5|477
1636546460000|2021-11-10 12:14:20|4435|4434|4435|4434.5|4435|4434.5|4435|4434|551
1636546470000|2021-11-10 12:14:30|4434.5|4434|4434.5|4433.5|4436|4434.5|4434.5|4433.5|1948
1636546480000|2021-11-10 12:14:40|4434||4434||4434||4434||0
1636546490000|2021-11-10 12:14:50||4433||4433.5||4433.5||4433|211
1636546500000|2021-11-10 12:15:00|4434.5|4434|4433.5|4432.5|4434.5|4434|4433|4432.5|1184
1636546510000|2021-11-10 12:15:10|4433|4433|4433.5|4433|4433.5|4433|4433|4433|551
1636546520000|2021-11-10 12:15:20|4433|4432.5|4432|4431.5|4433|4432.5|4432|4431.5|500
1636546530000|2021-11-10 12:15:30|4432.5|4432|4432.5|4432|4432.5|4432|4432|4432|729
1636546540000|2021-11-10 12:15:40|||||||||58
1636546550000|2021-11-10 12:15:50|4432|4431.5|4432|4431.5|4432.5|4431.5|4432|4431.5|897
1636546560000|2021-11-10 12:16:00|4431.5|4431|4431|4429.5|4431.5|4431|4430.5|4429.5|1207
1636546570000|2021-11-10 12:16:10|4430.5|4429|4429.5|4428.5|4430.5|4429|4429|4428.5|1182
1636546580000|2021-11-10 12:16:20|4429|4428|4430.5|4429.5|4430.5|4429.5|4428.5|4427.5|1506
1636546590000|2021-11-10 12:16:30|||||||||3
1636546600000|2021-11-10 12:16:40|4430|4430|4430.5|4429.5|4431|4430.5|4430|4429.5|885
1636546610000|2021-11-10 12:16:50|||||||||50
1636546620000|2021-11-10 12:17:00|4430||4430.5||4430.5||4430||1410
1636546630000|2021-11-10 12:17:10|4431|4430|4431|4430|4431|4430.5|4431|4430|370
1636546650000|2021-11-10 12:17:30|4430.5|4429.5|4428.5|4427.5|4430.5|4429.5|4428|4427.5|3046
1636546660000|2021-11-10 12:17:40|4429|4428|4429|4427.5|4429|4428.5|4428.5|4427.5|392
1636546670000|2021-11-10 12:17:50|4428.5|4427|4428.5|4427.5|4429|4427.5|4428|4427|840
1636546680000|2021-11-10 12:18:00|4428|4427|4429|4428|4429|4428.5|4428|4427|948
1636546690000|2021-11-10 12:18:10|4428.5|4427.5|4428.5|4427.5|4428.5|4428|4428|4427.5|497
1636546700000|2021-11-10 12:18:20|4429|4428|4428.5|4427.5|4429|4428.5|4428.5|4427.5|910
1636546710000|2021-11-10 12:18:30|4429||4428.5||4429||4428.5||0
1636546740000|2021-11-10 12:19:00|4429|4428|4430|4429|4430|4429.5|4429|4428|1364
1636546750000|2021-11-10 12:19:10|4429.5|4428.5|4429.5|4428.5|4430|4429.5|4428.5|4427.5|2405
1636546760000|2021-11-10 12:19:20|4430||4430||4430||4429.5||0
1636546770000|2021-11-10 12:19:30|4429.5|4428|4429|4428|4429.5|4428.5|4429|4428|394
1636546780000|2021-11-10 12:19:40|4428.5|4427.5|4427.5|4426.5|4428.5|4428|4427|4426.5|1325
1636546790000|2021-11-10 12:19:50||4427||4426.5||4427||4426.5|513
1636546800000|2021-11-10 12:20:00|4428|4427|4428.5|4427.5|4428.5|4427.5|4428|4427|246
1636546810000|2021-11-10 12:20:10|4428|4427|4427.5|4426.5|4428|4427|4427.5|4426.5|174
1636546820000|2021-11-10 12:20:20|4427|4426|4426.5|4425.5|4427|4426|4426.5|4425.5|348
1636546830000|2021-11-10 12:20:30|4427|4426.5|4426.5|4425.5|4427|4426.5|4426.5|4425.5|244
1636546840000|2021-11-10 12:20:40|4426|4426|4427|4426|4427|4426|4426|4426|1755
1636546850000|2021-11-10 12:20:50|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|4426|4425.5|555
1636546860000|2021-11-10 12:21:00|4427|4426.5|4427|4426|4427|4426.5|4426.5|4426|461
1636546870000|2021-11-10 12:21:10|4427.5|4426.5|4426.5|4426|4427.5|4427|4426.5|4425|1134
1636546880000|2021-11-10 12:21:20|4427|4425.5|4427|4425.5|4427|4426|4427|4425|174
1636546890000|2021-11-10 12:21:30|4427.5|4426|4427.5|4426.5|4427.5|4426.5|4427.5|4426|406
1636546900000|2021-11-10 12:21:40|4427|4426|4425.5|4425|4427|4426|4425.5|4425|635
1636546910000|2021-11-10 12:21:50|4426|4425.5|4426.5|4426|4426.5|4426|4426|4425.5|1141
1636546920000|2021-11-10 12:22:00|4426|4425.5|4426.5|4425.5|4426.5|4425.5|4426|4425.5|290
1636546930000|2021-11-10 12:22:10|4427|4426|4428|4427.5|4428|4427.5|4427|4426|2469
1636546940000|2021-11-10 12:22:20|4427.5|4427|4427|4426|4427.5|4427|4426.5|4426|1516
1636546950000|2021-11-10 12:22:30|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|4426|4425.5|897
1636546960000|2021-11-10 12:22:40|4427|4426|4426.5|4426|4427.5|4426|4426.5|4425.5|480
1636546970000|2021-11-10 12:22:50|4427|4426.5|4427.5|4426.5|4427.5|4426.5|4427|4426|529
1636546980000|2021-11-10 12:23:00|4428|4427|4428|4427|4428.5|4427.5|4428|4426.5|2193
1636546990000|2021-11-10 12:23:10|4428.5|4427.5|4428|4427|4429|4427.5|4428|4427|1072
1636547000000|2021-11-10 12:23:20|4428.5||4428.5||4428.5||4428||259
1636547010000|2021-11-10 12:23:30|4428||4428.5||4428.5||4428||0
1636547020000|2021-11-10 12:23:40|4428||4428.5||4428.5||4428||176
1636547030000|2021-11-10 12:23:50|4429|4427.5|4429|4428|4429|4428.5|4429|4427.5|1117
1636547040000|2021-11-10 12:24:00|4429.5||4429||4429.5||4429||0
1636547050000|2021-11-10 12:24:10|4429.5|4428.5|4429.5|4428.5|4429.5|4428.5|4429.5|4428.5|369
1636547070000|2021-11-10 12:24:30|4430|4429|4430.5|4430|4430.5|4430|4430|4429|2219
1636547080000|2021-11-10 12:24:40|4431|4430.5|4431|4430.5|4431|4430.5|4431|4430.5|489
1636547090000|2021-11-10 12:24:50|4430.5|4430|4429.5|4429|4430.5|4430|4429.5|4429|1929
1636547100000|2021-11-10 12:25:00|4430|4428.5|4430|4429|4430|4429|4430|4428.5|380
1636547110000|2021-11-10 12:25:10||4429.5||4429.5||4429.5||4429.5|0
1636547120000|2021-11-10 12:25:20|4430.5|4430|4431|4430|4431|4430|4430.5|4430|46
1636547130000|2021-11-10 12:25:30|4431.5|4430.5|4432|4431|4432|4431|4431.5|4430.5|113
1636547140000|2021-11-10 12:25:40||4431.5||4431||4431.5||4431|513
1636547160000|2021-11-10 12:26:00|4431.5|4430.5|4431|4430|4431.5|4430.5|4430|4429.5|960
1636547170000|2021-11-10 12:26:10||4430.5||4430.5||4430.5||4430.5|0
1636547180000|2021-11-10 12:26:20|4431.5||4431.5||4431.5||4431.5||14
1636547200000|2021-11-10 12:26:40|4431|4430|4431|4430|4431|4430|4430.5|4430|3232
1636547210000|2021-11-10 12:26:50|4430.5|4429.5|4431|4430|4431|4430|4430.5|4429.5|593
1636547220000|2021-11-10 12:27:00|4430.5|4429.5|4430.5|4429.5|4430.5|4430|4430.5|4429.5|0
1636547230000|2021-11-10 12:27:10|4430|4429|4430|4429|4430|4429|4429.5|4428.5|1186
1636547240000|2021-11-10 12:27:20|4429.5|4428.5|4430.5|4429.5|4430.5|4429.5|4429.5|4428.5|922
1636547250000|2021-11-10 12:27:30|4431|4430|4431|4430|4431|4430|4431|4430|240
1636547260000|2021-11-10 12:27:40||4429.5||4430||4430||4429.5|0
1636547270000|2021-11-10 12:27:50|4431.5|4430.5|4432|4431|4432|4431|4431.5|4430.5|1769
1636547280000|2021-11-10 12:28:00|4431.5|4430.5|4431.5|4430.5|4431.5|4431|4431.5|4430.5|1095
1636547290000|2021-11-10 12:28:10|4432|4431|4432|4431|4432|4431|4431.5|4431|987
1636547300000|2021-11-10 12:28:20|4432.5|4431.5|4432.5|4431.5|4432.5|4431.5|4432.5|4431.5|46
1636547310000|2021-11-10 12:28:30|4433|4432|4435|4434|4435|4434|4433|4432|2843
1636547340000|2021-11-10 12:29:00|4434.5|4434.5|4434.5|4434|4434.5|4434.5|4434.5|4434|894
1636547350000|2021-11-10 12:29:10|4435||4435||4435||4435||191
1636547370000|2021-11-10 12:29:30||4434.5||4434.5||4434.5||4434.5|0
1636547390000|2021-11-10 12:29:50|4435.5|4435|4435.5|4435|4436|4435|4435.5|4434.5|61
1636547400000|2021-11-10 12:30:00|4436|4435.5|4436|4435.5|4438|4437.5|4436|4435.5|5874
1636547410000|2021-11-10 12:30:10|4435.5|4435|4435.5|4434.5|4436|4435|4434.5|4434|1469
1636547420000|2021-11-10 12:30:20|4435|4434|4434.5|4433.5|4435|4434|4434|4433|366
1636547430000|2021-11-10 12:30:30||4433||4433.5||4433.5||4433|0
1636547440000|2021-11-10 12:30:40|||||||||20
1636547460000|2021-11-10 12:31:00|4434|4433|4432.5|4431.5|4434|4433|4432.5|4431.5|1817
1636547470000|2021-11-10 12:31:10|4433|4432|4432.5|4431.5|4433|4432.5|4432|4431.5|780
1636547480000|2021-11-10 12:31:20|4433||4433||4433||4432.5||0
1636547490000|2021-11-10 12:31:30|4432.5|4432|4432|4431.5|4433|4432|4432|4431.5|518
1636547500000|2021-11-10 12:31:40|4432.5|4431|4432.5|4431.5|4432.5|4431.5|4432|4431|359
1636547510000|2021-11-10 12:31:50|4432|4431|4432|4431|4432|4431|4432|4431|101
1636547520000|2021-11-10 12:32:00|4432.5|4431.5|4432|4431.5|4432.5|4431.5|4432|4431.5|128
1636547530000|2021-11-10 12:32:10|4432.5||4432.5||4432.5||4432.5||336
1636547540000|2021-11-10 12:32:20|4433|4432|4433|4432|4433|4432|4433|4432|46
1636547550000|2021-11-10 12:32:30|4433.5|4432.5|4434|4433.5|4434.5|4433.5|4433.5|4432|1058
1636547560000|2021-11-10 12:32:40|4433.5|4433|4431|4430.5|4433.5|4433|4431|4430.5|3459
1636547570000|2021-11-10 12:32:50|4431.5|4431|4431.5|4430|4431.5|4431|4430.5|4430|3791
1636547580000|2021-11-10 12:33:00|4431|4429.5|4430.5|4429.5|4431.5|4429.5|4430.5|4429|491
1636547590000|2021-11-10 12:33:10|4430|4429|4429.5|4429|4430|4429|4429.5|4429|259
1636547600000|2021-11-10 12:33:20|4430|4429.5|4430.5|4429.5|4430.5|4429.5|4430|4429.5|299
1636547610000|2021-11-10 12:33:30|4430|4429|4430|4429|4430.5|4429|4430|4429|19
1636547620000|2021-11-10 12:33:40|4430.5||4430||4430.5||4430||0
1636547630000|2021-11-10 12:33:50|4429.5|4428.5|4427.5|4426.5|4430|4429|4427.5|4426.5|1397
1636547640000|2021-11-10 12:34:00|4428|4427.5|4428.5|4427.5|4428.5|4428|4428|4427.5|1002
1636547670000|2021-11-10 12:34:30|4428|4428|4428.5|4428|4428.5|4428|4428|4428|195
1636547680000|2021-11-10 12:34:40|4429|4428.5|4429|4428.5|4429.5|4428.5|4428.5|4428|536
1636547690000|2021-11-10 12:34:50|4429.5|4428|4429.5|4429|4429.5|4429|4429|4428|30
1636547700000|2021-11-10 12:35:00|4430|4429.5|4430|4429.5|4430.5|4429.5|4430|4429.5|518
1636547710000|2021-11-10 12:35:10|4429.5|4429|4429.5|4428.5|4429.5|4429.5|4429.5|4428.5|1404
1636547720000|2021-11-10 12:35:20|4429|4429|4430|4429.5|4430.5|4429.5|4429|4428.5|411
1636547730000|2021-11-10 12:35:30|4430.5||4430.5||4430.5||4430.5||0
1636547740000|2021-11-10 12:35:40|4430||4430||4430.5||4430||1243
1636547750000|2021-11-10 12:35:50|4430.5|4429|4429.5|4429|4430.5|4429.5|4429.5|4428.5|813
1636547770000|2021-11-10 12:36:10|4430|4428.5|4430.5|4429.5|4430.5|4429.5|4429.5|4428.5|642
1636547780000|2021-11-10 12:36:20|4430|4429|4429.5|4428.5|4430|4429|4429.5|4428.5|314
1636547790000|2021-11-10 12:36:30|4429|4428|4428|4427|4429.5|4428.5|4428|4427|1972
1636547800000|2021-11-10 12:36:40|4428.5|4427.5|4428.5|4427.5|4429|4428|4428|4427.5|299
1636547810000|2021-11-10 12:36:50|4429|4428|4429|4428.5|4429|4428.5|4429|4428|267
1636547820000|2021-11-10 12:37:00|4429.5|4429|4429.5|4429|4430|4429|4429|4428.5|1182
1636547830000|2021-11-10 12:37:10|4430|4429.5|4429.5|4429|4430|4429.5|4429|4428.5|1255
1636547840000|2021-11-10 12:37:20|4430|4429.5|4430.5|4430|4431.5|4430|4429.5|4429.5|879
1636547850000|2021-11-10 12:37:30|4430|4429.5|4429.5|4429|4430|4429.5|4429.5|4429|1250
1636547860000|2021-11-10 12:37:40|4430|4428.5|4430.5|4429.5|4430.5|4429.5|4429|4428.5|743
1636547870000|2021-11-10 12:37:50|4430|4429|4430.5|4429.5|4430.5|4429.5|4430|4429|390
1636547880000|2021-11-10 12:38:00|4430|4430|4431|4430|4431|4430.5|4430|4430|1648
1636547890000|2021-11-10 12:38:10|4430.5|4429.5|4429.5|4428.5|4430.5|4429.5|4429.5|4428.5|2247
1636547900000|2021-11-10 12:38:20|4430|4429|4429.5|4428.5|4430.5|4429.5|4429.5|4428.5|2643
1636547910000|2021-11-10 12:38:30|4430|4429|4428.5|4427.5|4430|4429|4428.5|4427.5|920
1636547920000|2021-11-10 12:38:40|4428|4428|4429|4428.5|4429.5|4428.5|4428|4428|843
1636547930000|2021-11-10 12:38:50|4429.5|4429|4430|4429|4430|4429|4429.5|4428.5|349
1636547940000|2021-11-10 12:39:00|4430.5|4429.5|4430.5|4429.5|4430.5|4430|4430|4429.5|597
1636547950000|2021-11-10 12:39:10|4430||4430||4430||4430||0
1636547960000|2021-11-10 12:39:20||4429||4429||4429||4429|122
1636547970000|2021-11-10 12:39:30|4430.5|4429.5|4430.5|4429.5|4430.5|4429.5|4430|4429.5|690
1636547980000|2021-11-10 12:39:40|4431|4430|4431|4430|4431|4430.5|4431|4430|367
1636547990000|2021-11-10 12:39:50|4431.5|4430.5|4431.5|4430.5|4431.5|4430.5|4431.5|4430.5|749
1636548000000|2021-11-10 12:40:00|4432||4431.5||4432||4431.5||0
1636548010000|2021-11-10 12:40:10|4431|4430|4430.5|4429.5|4431|4430|4429.5|4428.5|1282
1636548020000|2021-11-10 12:40:20|4431|4430|4432|4431|4432.5|4431|4431|4430|406
1636548040000|2021-11-10 12:40:40|4431.5|4430.5|4431.5|4430.5|4431.5|4430.5|4431.5|4430.5|560
1636548050000|2021-11-10 12:40:50|4432|4431|4432.5|4431.5|4432.5|4431.5|4432|4431|261
1636548060000|2021-11-10 12:41:00|4433|4431|4431.5|4430.5|4433|4431|4431|4430.5|653
1636548070000|2021-11-10 12:41:10|4432|4431|4432.5|4431.5|4432.5|4431.5|4431.5|4431|794
1636548090000|2021-11-10 12:41:30|4433||4432.5||4433||4432.5||0
1636548100000|2021-11-10 12:41:40|4433|4432|4433|4431.5|4433|4432|4432|4431.5|1986
1636548110000|2021-11-10 12:41:50|4432.5||4433||4433||4432.5||0
1636548120000|2021-11-10 12:42:00|4432.5|4432|4433.5|4432.5|4434|4433|4432.5|4431.5|702
1636548130000|2021-11-10 12:42:10|||||||||15
1636548140000|2021-11-10 12:42:20|||||||||100
1636548150000|2021-11-10 12:42:30|4434|4433|4432.5|4431.5|4434|4433|4432|4431.5|2088
1636548160000|2021-11-10 12:42:40|4431.5|4431|4430.5|4429.5|4431.5|4431|4430.5|4429.5|2185
1636548170000|2021-11-10 12:42:50|4431|4430|4431.5|4430.5|4432|4430.5|4431|4430|0
1636548180000|2021-11-10 12:43:00|4431|4430|4431.5|4430.5|4431.5|4431|4431|4430|1462
1636548200000|2021-11-10 12:43:20|4431|4430|4431.5|4430|4431.5|4430|4430.5|4430|403
1636548210000|2021-11-10 12:43:30|4431|4431|4431.5|4430.5|4431.5|4431|4431|4430.5|969
1636548220000|2021-11-10 12:43:40|4431|4430|4432.5|4431.5|4433|4431.5|4431|4430|778
1636548230000|2021-11-10 12:43:50|4433|4432|4433|4431.5|4433.5|4432|4432.5|4431|2402
1636548240000|2021-11-10 12:44:00|4432.5|4431|4433|4432|4433.5|4432.5|4431.5|4431|2042
1636548250000|2021-11-10 12:44:10|4432.5||4432.5||4432.5||4432.5||19
1636548260000|2021-11-10 12:44:20||4431.5||4431.5||4431.5||4431.5|74
1636548270000|2021-11-10 12:44:30|4433|4432|4432.5|4431.5|4433|4432|4432.5|4431.5|508
1636548290000|2021-11-10 12:44:50|4433|4432|4432.5|4431.5|4433|4432|4432.5|4431.5|903
1636548300000|2021-11-10 12:45:00|4432|4431|4429|4428|4432|4431|4429|4428|1845
1636548310000|2021-11-10 12:45:10|4429.5|4429|4430.5|4429.5|4430.5|4429.5|4429.5|4429|1316
1636548320000|2021-11-10 12:45:20|4431|4430|4430.5|4429.5|4431|4430|4430.5|4429.5|1071
1636548330000|2021-11-10 12:45:30|4430|4429|4430|4429|4430.5|4429|4430|4429|150
1636548340000|2021-11-10 12:45:40|||||||||188
1636548350000|2021-11-10 12:45:50|4429.5|4428.5|4429.5|4428.5|4429.5|4428.5|4429|4428.5|1115
1636548360000|2021-11-10 12:46:00|4430|4429|4430|4429|4431|4430|4430|4429|1624
1636548370000|2021-11-10 12:46:10|4430.5|4429.5|4430|4429.5|4430.5|4429.5|4430|4429.5|0
1636548380000|2021-11-10 12:46:20|4430.5|4429|4431|4430.5|4431|4430.5|4430.5|4429|585
1636548390000|2021-11-10 12:46:30|4431.5|4431|4432|4430.5|4432|4431|4431.5|4430.5|479
1636548400000|2021-11-10 12:46:40|4431.5|4431|4432|4431.5|4432|4431.5|4431.5|4431|0
1636548410000|2021-11-10 12:46:50|4432.5|4432|4433|4432|4433.5|4432.5|4432.5|4432|181
1636548420000|2021-11-10 12:47:00|4432.5|4431.5|4432.5|4431.5|4432.5|4431.5|4432|4430.5|707
1636548430000|2021-11-10 12:47:10|4433|4432|4433|4432|4433|4432|4432.5|4432|0
1636548440000|2021-11-10 12:47:20|4432.5|4431.5|4432.5|4431.5|4432.5|4431.5|4432.5|4431.5|221
1636548460000|2021-11-10 12:47:40|4432||4432||4432||4432||0
1636548470000|2021-11-10 12:47:50|4432.5|4432|4433.5|4432.5|4433.5|4432.5|4432.5|4432|557
1636548480000|2021-11-10 12:48:00|4433|4432|4433|4432|4433|4432|4433|4432|230
1636548490000|2021-11-10 12:48:10|||||||||3
1636548500000|2021-11-10 12:48:20|4433.5|4432.5|4433.5|4432.5|4433.5|4432.5|4433|4432.5|211
1636548510000|2021-11-10 12:48:30|||||||||21
1636548520000|2021-11-10 12:48:40|4433|4433|4433.5|4432.5|4434|4433.5|4433|4432.5|1418
1636548530000|2021-11-10 12:48:50|||||||||11
1636548540000|2021-11-10 12:49:00|4433||4433||4433.5||4433||305
1636548550000|2021-11-10 12:49:10|4433.5|4433|4433.5|4432.5|4434|4433|4433.5|4432.5|630
1636548570000|2021-11-10 12:49:30|4433||4433||4433||4433||1310
1636548580000|2021-11-10 12:49:40|4433.5||4433.5||4434||4433.5||27
1636548590000|2021-11-10 12:49:50|||||||||36
1636548620000|2021-11-10 12:50:20|4433|4432|4433|4432|4433|4432.5|4433|4432|1162
1636548630000|2021-11-10 12:50:30|4432.5|4431.5|4431|4430|4432.5|4431.5|4430.5|4429.5|1851
1636548640000|2021-11-10 12:50:40|4430.5|4429.5|4430|4429|4430.5|4429.5|4430|4429|511
1636548650000|2021-11-10 12:50:50|4429.5|4428.5|4429.5|4428.5|4429.5|4428.5|4429.5|4428.5|0
1636548660000|2021-11-10 12:51:00|4430|4429|4430|4429|4430|4429|4430|4429|191
1636548670000|2021-11-10 12:51:10|4429.5|4428.5|4429|4428.5|4429.5|4428.5|4429|4428|222
1636548680000|2021-11-10 12:51:20|4429.5|4429|4431|4430.5|4431|4430.5|4429.5|4429|735
1636548690000|2021-11-10 12:51:30|4431.5||4431.5||4431.5||4431.5||0
1636548700000|2021-11-10 12:51:40|4431|4430|4431|4430|4431|4430|4430.5|4430|67
1636548710000|2021-11-10 12:51:50|4430.5|4429.5|4430.5|4429.5|4430.5|4430|4430.5|4429.5|1239
1636548730000|2021-11-10 12:52:10|4431|4430|4431.5|4430.5|4431.5|4430.5|4431|4430|433
1636548750000|2021-11-10 12:52:30|4431|4430|4431.5|4430.5|4431.5|4430.5|4431|4430|417
1636548760000|2021-11-10 12:52:40|4431|4430|4430.5|4430|4431|4430|4430.5|4430|313
1636548770000|2021-11-10 12:52:50|4431|4430.5|4431|4430.5|4431|4430.5|4431|4430.5|146
1636548780000|2021-11-10 12:53:00|4431.5|4431|4431|4430|4431.5|4431|4431|4430|852
1636548790000|2021-11-10 12:53:10|4431.5|4430.5|4429.5|4429|4431.5|4431|4429.5|4429|2933
1636548800000|2021-11-10 12:53:20|4429|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|673
1636548810000|2021-11-10 12:53:30|4429||4429||4429||4429||150
1636548820000|2021-11-10 12:53:40|4429.5|4428.5|4428.5|4428|4429.5|4428.5|4428.5|4428|1922
1636548830000|2021-11-10 12:53:50|4429||4428.5||4429||4428.5||1072
1636548840000|2021-11-10 12:54:00|4429|4428.5|4430|4429.5|4430.5|4429.5|4428.5|4428.5|2711
1636548850000|2021-11-10 12:54:10|4430.5||4430||4430.5||4430||186
1636548860000|2021-11-10 12:54:20|4429.5|4429|4430|4429.5|4430|4429.5|4429|4428.5|3215
1636548870000|2021-11-10 12:54:30|4429.5|4429|4429.5|4428.5|4429.5|4429.5|4429.5|4428.5|74
1636548880000|2021-11-10 12:54:40|4429|4428|4428.5|4428|4429|4428.5|4428.5|4428|1023
1636548890000|2021-11-10 12:54:50|4429||4428.5||4429||4428.5||1057
1636548900000|2021-11-10 12:55:00|4429||4428.5||4429||4428.5||346
1636548910000|2021-11-10 12:55:10|4428|4427.5|4427.5|4426.5|4428|4427.5|4427.5|4426.5|1921
1636548920000|2021-11-10 12:55:20|4427|4426|4426.5|4425.5|4427|4426|4426.5|4425.5|46
1636548930000|2021-11-10 12:55:30|4427|4426|4427|4426|4427|4426|4427|4426|0
1636548940000|2021-11-10 12:55:40|4427.5|4426.5|4428|4427|4428|4427|4427.5|4426.5|46
1636548960000|2021-11-10 12:56:00|4428.5|4427.5|4429|4428|4429|4428|4428.5|4427.5|604
1636548970000|2021-11-10 12:56:10|4427.5|4427|4427.5|4426.5|4427.5|4427|4427|4426.5|1987
1636548980000|2021-11-10 12:56:20|4428|4427|4428.5|4428|4428.5|4428|4428|4427|498
1636548990000|2021-11-10 12:56:30|4428|4427.5|4428|4427|4428|4427.5|4427.5|4427|422
1636549000000|2021-11-10 12:56:40|4428.5||4428.5||4428.5||4428||0
1636549010000|2021-11-10 12:56:50|4428||4428||4428||4428||2
1636549030000|2021-11-10 12:57:10|4427.5|4427.5|4428.5|4427.5|4428.5|4427.5|4427.5|4427.5|349
1636549040000|2021-11-10 12:57:20|4429|4428.5|4429|4428.5|4429|4428.5|4429|4427.5|2198
1636549050000|2021-11-10 12:57:30|4429.5||4429.5||4429.5||4429.5||216
1636549060000|2021-11-10 12:57:40|4429||4429||4429||4429||1400
1636549070000|2021-11-10 12:57:50|4429.5|4428|4429.5|4428.5|4429.5|4428.5|4429.5|4428|5095
1636549080000|2021-11-10 12:58:00|4429|4428|4429|4428.5|4429|4428.5|4429|4428|4350
1636549090000|2021-11-10 12:58:10|4429.5||4429.5||4429.5||4429.5||0
1636549100000|2021-11-10 12:58:20|4429||4429.5||4429.5||4429||129
1636549110000|2021-11-10 12:58:30|||||||||156
1636549120000|2021-11-10 12:58:40|4430|4429|4430|4429|4430|4429|4430|4429|68
1636549130000|2021-11-10 12:58:50|||||||||121
1636549170000|2021-11-10 12:59:30|4429.5|4428.5|4429.5|4428.5|4429.5|4429|4429|4428.5|1113
1636549180000|2021-11-10 12:59:40|4430|4429|4430|4429|4430|4429|4430|4429|269
1636549190000|2021-11-10 12:59:50|||||||||181
1636549200000|2021-11-10 13:00:00|4430.5|4429.5|4432.5|4431.5|4432.5|4431.5|4430.5|4429.5|2399
1636549210000|2021-11-10 13:00:10|4433|4432|4434.5|4433.5|4434.5|4433.5|4433|4432|625
1636549220000|2021-11-10 13:00:20|4435|4434|4435|4434|4435.5|4434.5|4435|4434|2024
1636549230000|2021-11-10 13:00:30|4434.5|4433.5|4434.5|4433.5|4434.5|4433.5|4434|4433.5|970
1636549240000|2021-11-10 13:00:40|4435|4434|4435|4434|4435|4434|4435|4434|118
1636549250000|2021-11-10 13:00:50|4435.5|4434.5|4436.5|4435.5|4436.5|4435.5|4435.5|4434.5|1395
1636549260000|2021-11-10 13:01:00|4437|4436|4435.5|4434.5|4437|4436|4435|4434.5|4585
1636549270000|2021-11-10 13:01:10|4435|4435|4435|4433.5|4435|4435|4434.5|4433.5|646
1636549280000|2021-11-10 13:01:20|4434.5|4434|4435|4434|4435|4434|4434.5|4434|0
1636549290000|2021-11-10 13:01:30|||||||||18
1636549300000|2021-11-10 13:01:40|4434.5|4433.5|4435.5|4435|4435.5|4435|4434.5|4433.5|1025
1636549310000|2021-11-10 13:01:50|4436|4435.5|4435.5|4434.5|4436.5|4435.5|4435.5|4434.5|1031
1636549320000|2021-11-10 13:02:00|4436|4435|4436|4435|4436|4435|4435.5|4435|235
1636549340000|2021-11-10 13:02:20|4435.5|4434.5|4434|4433|4435.5|4434.5|4433.5|4432.5|1623
1636549350000|2021-11-10 13:02:30|||||||||50
1636549360000|2021-11-10 13:02:40|4433.5||4434||4434.5||4433.5||13
1636549370000|2021-11-10 13:02:50|4434.5|4433.5|4435.5|4434.5|4435.5|4434.5|4434.5|4433.5|181
1636549380000|2021-11-10 13:03:00|4436|4435|4435.5|4435|4436|4435|4435.5|4434.5|383
1636549390000|2021-11-10 13:03:10|4436||4435.5||4436.5||4435.5||150
1636549400000|2021-11-10 13:03:20|4436|4435.5|4436.5|4435.5|4436.5|4435.5|4436|4435|2136
1636549410000|2021-11-10 13:03:30|4436|4435|4435.5|4434.5|4436|4435|4435.5|4434.5|1469
1636549420000|2021-11-10 13:03:40|4435|4434|4434|4433|4435|4434|4433|4432|3246
1636549430000|2021-11-10 13:03:50|4434.5|4433.5|4434.5|4433.5|4435|4433.5|4434.5|4433.5|1039
1636549440000|2021-11-10 13:04:00|4435|4434|4435.5|4434.5|4436|4435|4435|4434|1010
1636549450000|2021-11-10 13:04:10|4435|4434|4435|4434|4435|4434|4434.5|4434|177
1636549460000|2021-11-10 13:04:20|4435.5|4433.5|4434.5|4433.5|4435.5|4434|4434|4433.5|1520
1636549470000|2021-11-10 13:04:30|4434|4433|4434|4433|4434|4433|4433.5|4432.5|428
1636549480000|2021-11-10 13:04:40|4433.5|4432.5|4434|4433|4434|4433|4433|4432.5|293
1636549490000|2021-11-10 13:04:50|4433.5||4433.5||4433.5||4433.5||800
1636549500000|2021-11-10 13:05:00|4434|4432.5|4433.5|4432.5|4434|4433|4433.5|4432.5|2076
1636549510000|2021-11-10 13:05:10|4433|4432|4433|4432|4433|4432|4433|4432|46
1636549520000|2021-11-10 13:05:20|4432.5|4431.5|4430.5|4429.5|4432.5|4431.5|4430.5|4429.5|1044
1636549530000|2021-11-10 13:05:30|4430||4430.5||4430.5||4430||873
1636549540000|2021-11-10 13:05:40|4430|4430|4430|4429.5|4431|4430.5|4430|4429.5|2636
1636549550000|2021-11-10 13:05:50|4429.5|4429|4429|4428.5|4429.5|4429|4429|4428.5|1313
1636549560000|2021-11-10 13:06:00|4429.5|4429|4429.5|4428.5|4430|4429|4429.5|4428.5|444
1636549570000|2021-11-10 13:06:10|4429||4429.5||4429.5||4429||1810
1636549580000|2021-11-10 13:06:20|4430||4430||4430||4430||71
1636549600000|2021-11-10 13:06:40|4429.5|4429|4430|4429|4430|4429|4429|4429|196
1636549610000|2021-11-10 13:06:50|4430.5|4429.5|4429.5|4428.5|4431|4430.5|4429|4428.5|2053
1636549620000|2021-11-10 13:07:00|4429|4428|4427.5|4427|4429|4428.5|4427.5|4426.5|22798
1636549630000|2021-11-10 13:07:10|4427|4426.5|4427|4426|4427|4426.5|4426.5|4426|542
1636549640000|2021-11-10 13:07:20|4426.5|4426.5|4427.5|4426.5|4427.5|4426.5|4426.5|4426.5|523
1636549660000|2021-11-10 13:07:40|4428|4427|4428.5|4427.5|4428.5|4427.5|4428|4427|898
1636549670000|2021-11-10 13:07:50|4428|4427|4428|4427|4428|4427|4427.5|4427|383
1636549680000|2021-11-10 13:08:00|||||||||177
1636549690000|2021-11-10 13:08:10|4427.5|4426.5|4426.5|4425.5|4427.5|4426.5|4426|4425|1226
1636549700000|2021-11-10 13:08:20|4427||4426.5||4427||4426.5||218
1636549710000|2021-11-10 13:08:30|4427|4426|4428|4427|4428.5|4427.5|4427|4426|3193
1636549720000|2021-11-10 13:08:40|4427.5|4426.5|4427.5|4426.5|4427.5|4426.5|4427|4426.5|442
1636549730000|2021-11-10 13:08:50||4427||4427||4427||4427|0
1636549740000|2021-11-10 13:09:00||4426.5||4426.5||4426.5||4426.5|498
1636549750000|2021-11-10 13:09:10|4428|4427|4428.5|4427.5|4428.5|4427.5|4428|4427|0
1636549760000|2021-11-10 13:09:20|4428|4427|4427|4426.5|4428|4427|4427|4426.5|823
1636549770000|2021-11-10 13:09:30|4427.5|4426|4428|4426.5|4428|4426.5|4427.5|4426|402
1636549780000|2021-11-10 13:09:40|4428.5|4427|4428|4427.5|4428.5|4427.5|4428|4427|226
1636549790000|2021-11-10 13:09:50|4428.5||4428.5||4428.5||4428.5||201
1636549800000|2021-11-10 13:10:00|4429|4428|4427|4426|4429|4428.5|4427|4426|3687
1636549810000|2021-11-10 13:10:10|4426.5|4425.5|4427|4425.5|4427|4426|4425.5|4425|479
1636549820000|2021-11-10 13:10:20|4426.5|4426|4426.5|4426|4427|4426|4426.5|4426|942
1636549830000|2021-11-10 13:10:30|4427||4426.5||4427||4426.5||708
1636549840000|2021-11-10 13:10:40|4427||4427||4427||4427||250
1636549850000|2021-11-10 13:10:50|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|74
1636549860000|2021-11-10 13:11:00|4426||4426.5||4426.5||4426||449
1636549880000|2021-11-10 13:11:20|4427|4426|4427.5|4426.5|4428|4426.5|4427|4426|561
1636549890000|2021-11-10 13:11:30|4427|4426|4428|4427|4428|4427|4426.5|4426|337
1636549900000|2021-11-10 13:11:40|4428.5|4427.5|4427.5|4426.5|4428.5|4428|4427.5|4426.5|4606
1636549910000|2021-11-10 13:11:50|4427|4426|4426.5|4426|4427|4426|4426.5|4425.5|1395
1636549920000|2021-11-10 13:12:00|4426|4425.5|4426|4425.5|4426|4425.5|4426|4425.5|107
1636549930000|2021-11-10 13:12:10|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4425.5|312
1636549940000|2021-11-10 13:12:20|4427||4427||4427||4427||0
1636549950000|2021-11-10 13:12:30|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|460
1636549960000|2021-11-10 13:12:40|4426|4425|4425.5|4424.5|4426|4425|4424.5|4424|1250
1636549970000|2021-11-10 13:12:50|4425||4425||4425||4425||0
1636549980000|2021-11-10 13:13:00|4425.5||4425.5||4425.5||4425||46
1636549990000|2021-11-10 13:13:10|4425|4424|4424.5|4423.5|4425|4424|4424|4423|1349
1636550000000|2021-11-10 13:13:20|4425|4424|4425.5|4424.5|4425.5|4424.5|4425|4424|3491
1636550010000|2021-11-10 13:13:30|4426|4425|4425.5|4424.5|4426|4425.5|4425.5|4424.5|1462
1636550020000|2021-11-10 13:13:40|4426|4425|4426|4425|4426|4425|4426|4425|0
1636550030000|2021-11-10 13:13:50|4426.5|4425.5|4426.5|4426|4426.5|4426|4426.5|4425.5|1980
1636550040000|2021-11-10 13:14:00||4425.5||4426||4426||4425.5|231
1636550060000|2021-11-10 13:14:20|||||||||433
1636550070000|2021-11-10 13:14:30|4427|4426.5|4427.5|4427|4427.5|4427|4427|4426.5|759
1636550080000|2021-11-10 13:14:40|4427|4426.5|4427.5|4427|4427.5|4427|4427|4426.5|412
1636550100000|2021-11-10 13:15:00|4427|4426.5|4427|4425.5|4427|4427|4426|4425|2061
1636550110000|2021-11-10 13:15:10|4426.5||4426.5||4427||4426.5||0
1636550120000|2021-11-10 13:15:20|4426|4426|4427.5|4426.5|4427.5|4426.5|4426|4426|1539
1636550140000|2021-11-10 13:15:40|4427|4426|4427|4426|4427|4426|4427|4425.5|225
1636550160000|2021-11-10 13:16:00|4426.5||4426.5||4426.5||4426.5||23
1636550170000|2021-11-10 13:16:10|4427||4427||4427||4427||0
1636550180000|2021-11-10 13:16:20|4427.5|4426.5|4427.5|4426.5|4427.5|4426.5|4427.5|4426.5|252
1636550190000|2021-11-10 13:16:30|4427|4427|4428.5|4427.5|4428.5|4427.5|4427|4427|1833
1636550200000|2021-11-10 13:16:40|4428||4428||4428||4428||0
1636550210000|2021-11-10 13:16:50|4428.5|4428|4428.5|4427.5|4429|4428|4428|4427.5|454
1636550230000|2021-11-10 13:17:10|4428|4427|4427|4426|4428|4427|4427|4426|2276
1636550240000|2021-11-10 13:17:20|4426.5|4426.5|4427|4426.5|4427.5|4426.5|4426.5|4426|1236
1636550250000|2021-11-10 13:17:30|4427.5|4426|4428|4427|4428|4427|4427.5|4426|1225
1636550260000|2021-11-10 13:17:40|4428.5|4427.5|4428.5|4428|4429|4428|4428.5|4427.5|2176
1636550270000|2021-11-10 13:17:50|4429||4429||4429||4429||149
1636550280000|2021-11-10 13:18:00|4429.5|4428.5|4430|4429|4430|4429|4429.5|4428.5|2074
1636550300000|2021-11-10 13:18:20|||||||||45
1636550310000|2021-11-10 13:18:30|4429.5||4430||4430||4429.5||317
1636550330000|2021-11-10 13:18:50|4430.5|4429.5|4430.5|4430|4431|4430|4430|4429.5|3314
1636550340000|2021-11-10 13:19:00|4430|4429.5|4430.5|4429.5|4430.5|4429.5|4430|4429.5|254
1636550360000|2021-11-10 13:19:20|4431|4430|4431|4430.5|4431.5|4431|4431|4430|3418
1636550370000|2021-11-10 13:19:30|4431.5|4431|4431.5|4431|4431.5|4431|4431.5|4431|1560
1636550380000|2021-11-10 13:19:40|4431|4430.5|4431|4430.5|4431|4430.5|4430|4429.5|2356
1636550390000|2021-11-10 13:19:50||4430||4430||4430.5||4430|195
1636550400000|2021-11-10 13:20:00|4430.5|4430.5|4428.5|4427.5|4430.5|4430.5|4428|4427|851
1636550410000|2021-11-10 13:20:10|4428|4427|4427.5|4427|4428|4427|4427.5|4427|254
1636550420000|2021-11-10 13:20:20|4427|4426.5|4427.5|4426.5|4427.5|4426.5|4427|4426|424
1636550430000|2021-11-10 13:20:30|4427|4426|4427|4426|4427|4426|4427|4426|0
1636550440000|2021-11-10 13:20:40|4426.5|4426.5|4426.5|4425.5|4426.5|4426.5|4425.5|4425|3700
1636550450000|2021-11-10 13:20:50|4427|4426|4427.5|4426.5|4427.5|4426.5|4426.5|4426|3495
1636550470000|2021-11-10 13:21:10|4427|4426|4426.5|4425.5|4427|4426|4425.5|4425|1126
1636550480000|2021-11-10 13:21:20|4427|4426|4427.5|4426.5|4427.5|4426.5|4427|4426|735
1636550500000|2021-11-10 13:21:40|4427|4426|4426|4425.5|4427|4426|4426|4425.5|1559
1636550510000|2021-11-10 13:21:50|4426.5||4426.5||4426.5||4426||244
1636550520000|2021-11-10 13:22:00|4426|4425|4426|4425.5|4426|4425.5|4426|4425|1071
1636550530000|2021-11-10 13:22:10|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4425|431
1636550540000|2021-11-10 13:22:20||4424.5||4425||4425||4424|599
1636550550000|2021-11-10 13:22:30|4426||4426||4426||4426||1829
1636550560000|2021-11-10 13:22:40|4425.5|4425.5|4426.5|4425.5|4426.5|4425.5|4425.5|4425|1806
1636550570000|2021-11-10 13:22:50|4426|4426|4427|4426|4427.5|4426|4426|4426|2965
1636550590000|2021-11-10 13:23:10|4426.5|4425.5|4427|4426|4427|4426|4426.5|4425.5|609
1636550600000|2021-11-10 13:23:20||4425.5||4425.5||4425.5||4425.5|0
1636550610000|2021-11-10 13:23:30|4426.5||4426.5||4426.5||4426||248
1636550620000|2021-11-10 13:23:40|||||||||14
1636550630000|2021-11-10 13:23:50|4427|4426|4427|4426|4427|4426|4427|4426|30
1636550640000|2021-11-10 13:24:00|4426.5|4426.5|4427.5|4426.5|4427.5|4426.5|4426.5|4426.5|148
1636550660000|2021-11-10 13:24:20|4428|4427|4429|4428.5|4429|4428.5|4428|4427|1806
1636550670000|2021-11-10 13:24:30|4429.5||4429||4429.5||4429||150
1636550680000|2021-11-10 13:24:40|4429.5|4429|4429.5|4428.5|4430|4429|4429|4428.5|864
1636550690000|2021-11-10 13:24:50|4430|4429|4430|4429|4430|4429|4430|4429|0
1636550710000|2021-11-10 13:25:10|4430.5|4429.5|4431|4430|4431|4430|4430|4429.5|2500
1636550720000|2021-11-10 13:25:20|4431.5|4430.5|4431|4430.5|4431.5|4430.5|4431|4430|1496
1636550730000|2021-11-10 13:25:30|4430.5|4430|4430|4429|4430.5|4430.5|4429|4428|1919
1636550740000|2021-11-10 13:25:40|4430.5|4429.5|4430.5|4429.5|4430.5|4429.5|4430.5|4429|793
1636550750000|2021-11-10 13:25:50|4430|4429|4430|4429|4430|4429.5|4430|4428.5|535
1636550760000|2021-11-10 13:26:00|4430.5|4429.5|4431.5|4430.5|4431.5|4430.5|4430.5|4429.5|1023
1636550780000|2021-11-10 13:26:20|4432|4431|4432|4431|4432|4431|4431.5|4431|1839
1636550790000|2021-11-10 13:26:30|4432.5|4431.5|4432|4431.5|4432.5|4431.5|4432|4431.5|96
1636550800000|2021-11-10 13:26:40|||||||||30
1636550820000|2021-11-10 13:27:00|4432.5|4432|4432.5|4432|4433.5|4432.5|4432.5|4432|1463
1636550830000|2021-11-10 13:27:10|4432|4431.5|4430|4429|4432|4431.5|4430|4429|2774
1636550840000|2021-11-10 13:27:20|4430.5|4429.5|4431|4430|4431|4430.5|4430.5|4429.5|277
1636550850000|2021-11-10 13:27:30|4430.5||4430.5||4431||4430.5||100
1636550860000|2021-11-10 13:27:40|4430|4429.5|4429.5|4428.5|4430|4429.5|4429.5|4428|774
1636550870000|2021-11-10 13:27:50|4429|4429|4429.5|4429|4430|4429|4429|4429|104
1636550890000|2021-11-10 13:28:10|4429|4428.5|4429.5|4428.5|4429.5|4429|4429|4428.5|809
1636550900000|2021-11-10 13:28:20|4430|4429|4430|4429.5|4430|4429.5|4430|4429|294
1636550910000|2021-11-10 13:28:30|4430.5|4430|4431|4430|4431|4430|4430.5|4430|56
1636550920000|2021-11-10 13:28:40|4430.5||4430.5||4430.5||4430.5||0
1636550930000|2021-11-10 13:28:50|4431||4431||4431||4431||112
1636550970000|2021-11-10 13:29:30|4430.5|4430.5|4431|4430.5|4431|4430.5|4430.5|4430|440
1636550980000|2021-11-10 13:29:40|||||||||109
1636550990000|2021-11-10 13:29:50||4430||4430||4430.5||4430|1135
1636551000000|2021-11-10 13:30:00|4430.5|4429.5|4429.5|4427.5|4431|4429.5|4425|4424|12173
1636551010000|2021-11-10 13:30:10|4429|4427|4427.5|4426|4429|4427|4425|4424|1154
1636551020000|2021-11-10 13:30:20|4427|4426.5|4428.5|4427.5|4428.5|4427.5|4427|4426|412
1636551030000|2021-11-10 13:30:30|4429|4428|4430|4429|4430.5|4429.5|4428.5|4427.5|3245
1636551040000|2021-11-10 13:30:40|4429.5|4428.5|4429|4428|4429.5|4428.5|4428|4427|501
1636551050000|2021-11-10 13:30:50|4428.5|4427.5|4428|4427|4428.5|4428|4427.5|4427|12
1636551060000|2021-11-10 13:31:00|4428.5|4427.5|4426.5|4426|4429|4428|4426.5|4425.5|1682
1636551070000|2021-11-10 13:31:10|4426|4425.5|4427.5|4427|4427.5|4427|4426|4425|307
1636551080000|2021-11-10 13:31:20|4428|4427.5|4430|4428.5|4430|4429|4428|4427.5|1609
1636551090000|2021-11-10 13:31:30|4429.5|4428|4427.5|4426.5|4429.5|4428|4427.5|4426.5|763
1636551100000|2021-11-10 13:31:40|4428|4427|4429|4428|4429|4428|4427.5|4426.5|2004
1636551110000|2021-11-10 13:31:50|4428.5|4427.5|4430|4429.5|4430|4429.5|4428.5|4427.5|2241
1636551120000|2021-11-10 13:32:00|4430.5|4430|4430|4428.5|4431.5|4430.5|4430|4428.5|4164
1636551130000|2021-11-10 13:32:10|4429.5|4428|4430|4429|4431|4430|4429|4428|50
1636551140000|2021-11-10 13:32:20|4430.5|4429.5|4431|4429.5|4431|4429.5|4430|4429|576
1636551150000|2021-11-10 13:32:30|4430.5|4430|4429.5|4428.5|4431|4430.5|4429.5|4428|1194
1636551160000|2021-11-10 13:32:40|4430|4428|4428.5|4427.5|4430|4428.5|4428.5|4427.5|432
1636551170000|2021-11-10 13:32:50|4428|4427|4427|4426.5|4428|4427.5|4427|4426.5|370
1636551180000|2021-11-10 13:33:00|4427.5||4427.5||4427.5||4427.5||0
1636551190000|2021-11-10 13:33:10|4428|4427|4429|4428.5|4429|4428.5|4427.5|4426.5|3308
1636551200000|2021-11-10 13:33:20|4429.5|4429|4430.5|4429.5|4431|4429.5|4429.5|4429|1351
1636551210000|2021-11-10 13:33:30|4431|4430|4431|4430|4431|4430.5|4430|4429.5|1809
1636551220000|2021-11-10 13:33:40|4430.5|4429.5|4431|4429.5|4431|4429.5|4430.5|4429.5|5
1636551230000|2021-11-10 13:33:50|4431.5|4430|4432|4431.5|4432|4431.5|4430|4429.5|5805
1636551240000|2021-11-10 13:34:00|4431.5|4431|4431|4430|4431.5|4431.5|4430.5|4429.5|600
1636551250000|2021-11-10 13:34:10|4431.5|4430.5|4431.5|4430.5|4432|4431|4431.5|4430.5|146
1636551260000|2021-11-10 13:34:20|4432|4431|4431.5|4430.5|4432|4431|4431.5|4430.5|5105
1636551270000|2021-11-10 13:34:30|4431|4430|4430|4429|4431|4430|4429.5|4429|1563
1636551280000|2021-11-10 13:34:40|4430.5|4429.5|4430.5|4430|4430.5|4430|4430|4429|47
1636551290000|2021-11-10 13:34:50|4430|4429.5|4430.5|4429.5|4430.5|4430|4430|4429|1231
1636551300000|2021-11-10 13:35:00|4431|4430|4433.5|4432.5|4433.5|4432.5|4431|4430|3143
1636551310000|2021-11-10 13:35:10|4434|4433|4433.5|4432.5|4434|4433|4433.5|4432.5|0
1636551320000|2021-11-10 13:35:20|4433|4432|4430|4429|4433|4432.5|4430|4429|1284
1636551330000|2021-11-10 13:35:30|4430.5|4428.5|4429.5|4428.5|4430.5|4428.5|4429.5|4428.5|288
1636551340000|2021-11-10 13:35:40|4429|4428|4428.5|4427.5|4429|4428|4428|4427.5|832
1636551350000|2021-11-10 13:35:50|4428|4427|4427.5|4426.5|4428|4427.5|4427.5|4426.5|925
1636551360000|2021-11-10 13:36:00|4428|4427.5|4428|4427|4429|4428.5|4427.5|4426.5|1101
1636551370000|2021-11-10 13:36:10|4428.5|4428|4429|4427.5|4429|4428|4428|4427.5|157
1636551380000|2021-11-10 13:36:20|4428.5|4427|4428.5|4427.5|4429|4428|4428|4427|346
1636551390000|2021-11-10 13:36:30|4429|4428|4429.5|4428.5|4429.5|4428.5|4428.5|4428|1764
1636551400000|2021-11-10 13:36:40|4430|4428|4430|4429|4430|4429.5|4430|4428|347
1636551410000|2021-11-10 13:36:50|4429.5|4428.5|4429|4428|4429.5|4428.5|4428.5|4428|1259
1636551420000|2021-11-10 13:37:00|4429.5|4428.5|4429|4428|4429.5|4429|4429|4428|173
1636551430000|2021-11-10 13:37:10|4428.5|4427.5|4427|4426|4428.5|4427.5|4427|4426|1643
1636551440000|2021-11-10 13:37:20|4427.5|4426.5|4427|4426.5|4427.5|4427|4427|4426.5|2337
1636551450000|2021-11-10 13:37:30|4427.5||4427.5||4427.5||4427.5||150
1636551460000|2021-11-10 13:37:40|4427|4426|4427|4426|4427|4426.5|4427|4426|369
1636551480000|2021-11-10 13:38:00|4426.5|4425.5|4427|4426|4427|4426|4426|4425.5|1164
1636551490000|2021-11-10 13:38:10|4427.5|4426.5|4428|4427|4428|4427|4427|4426|3193
1636551500000|2021-11-10 13:38:20||4426.5||4426.5||4426.5||4426.5|0
1636551510000|2021-11-10 13:38:30|4427.5|4426|4426|4425|4427.5|4426|4425.5|4425|1121
1636551520000|2021-11-10 13:38:40|4425.5|4424.5|4426|4425|4426|4425|4425|4424|505
1636551530000|2021-11-10 13:38:50|4426.5|4425.5|4426.5|4426|4426.5|4426|4426.5|4425.5|337
1636551540000|2021-11-10 13:39:00|4427|4425.5|4427.5|4426.5|4427.5|4426.5|4427|4425.5|552
1636551550000|2021-11-10 13:39:10|4427||4427||4427||4427||437
1636551560000|2021-11-10 13:39:20|4427.5|4427|4427.5|4426.5|4427.5|4427|4427|4426|265
1636551570000|2021-11-10 13:39:30|4428|4427|4427.5|4426.5|4429.5|4428.5|4427.5|4426.5|1151
1636551580000|2021-11-10 13:39:40|4427|4426|4427.5|4426.5|4428|4427|4427|4426|132
1636551590000|2021-11-10 13:39:50|4427|4426|4427|4426|4427|4426|4427|4426|19
1636551600000|2021-11-10 13:40:00|4427.5|4426.5|4429|4428|4429|4428|4427.5|4426.5|963
1636551610000|2021-11-10 13:40:10|4429.5|4428.5|4429.5|4428.5|4429.5|4428.5|4429.5|4428.5|168
1636551620000|2021-11-10 13:40:20|4428.5|4428|4428|4426.5|4429.5|4428|4427.5|4426.5|4270
1636551630000|2021-11-10 13:40:30|4427.5|4427|4428|4427.5|4428|4427.5|4427.5|4426.5|278
1636551640000|2021-11-10 13:40:40|4427.5|4427|4427|4426|4427.5|4427|4426.5|4425.5|770
1636551650000|2021-11-10 13:40:50|4427.5|4426.5|4428.5|4428|4429|4428|4427.5|4426|324
1636551660000|2021-11-10 13:41:00|4428|4427.5|4429.5|4429|4429.5|4429|4428|4427.5|15920
1636551670000|2021-11-10 13:41:10|4430|4429.5|4430|4429.5|4430|4429.5|4430|4429|276
1636551680000|2021-11-10 13:41:20|4430.5|4430|4432|4431|4432|4431.5|4430.5|4429.5|1494
1636551690000|2021-11-10 13:41:30||4431.5||4431||4431.5||4431|0
1636551700000|2021-11-10 13:41:40|4431.5|4430.5|4432|4431|4432|4431|4431.5|4430.5|1447
1636551710000|2021-11-10 13:41:50|4432.5|4431.5|4432.5|4431.5|4433|4432|4432|4431|146
1636551720000|2021-11-10 13:42:00|4432|4432|4433|4432|4433|4432|4432|4432|1776
1636551730000|2021-11-10 13:42:10|4433.5|4432.5|4435|4434|4435|4434|4433.5|4432.5|316
1636551740000|2021-11-10 13:42:20|4434.5||4434.5||4435||4434.5||0
1636551750000|2021-11-10 13:42:30|4434|4433.5|4433.5|4433|4434|4433.5|4433.5|4432.5|1504
1636551760000|2021-11-10 13:42:40|4434|4433.5|4434|4433|4434.5|4433.5|4434|4433|225
1636551770000|2021-11-10 13:42:50|4433.5|4432.5|4433.5|4432.5|4433.5|4432.5|4433|4432|817
1636551780000|2021-11-10 13:43:00|4433||4433.5||4433.5||4433||338
1636551790000|2021-11-10 13:43:10|4433|4433|4434|4433.5|4434.5|4434|4433|4433|5411
1636551800000|2021-11-10 13:43:20|4433.5|4433|4432|4431.5|4433.5|4433|4431.5|4431|1861
1636551810000|2021-11-10 13:43:30|4432.5|4431|4431.5|4431|4432.5|4431|4431.5|4431|135
1636551820000|2021-11-10 13:43:40||4430.5||4431||4431||4430.5|89
1636551830000|2021-11-10 13:43:50|4432|4431.5|4431.5|4430.5|4432|4431.5|4430.5|4429.5|2473
1636551840000|2021-11-10 13:44:00|4432|4431|4432|4431|4432|4431.5|4430.5|4430|5980
1636551850000|2021-11-10 13:44:10|4431.5|4430.5|4432|4431|4432|4431|4431|4430.5|2601
1636551860000|2021-11-10 13:44:20|4431.5|4430.5|4430.5|4430|4432|4431|4430.5|4430|7416
1636551870000|2021-11-10 13:44:30|4431|4430.5|4430.5|4429.5|4431|4430.5|4430.5|4429.5|4921
1636551880000|2021-11-10 13:44:40|4431|4430|4432|4431|4432|4431|4430.5|4430|5617
1636551890000|2021-11-10 13:44:50|4431.5|4431.5|4432|4431.5|4432|4431.5|4431.5|4431|729
1636551900000|2021-11-10 13:45:00|4432.5|4432|4434.5|4433.5|4434.5|4434|4432|4431.5|6869
1636551920000|2021-11-10 13:45:20|4434|4433|4434.5|4433.5|4434.5|4433.5|4434|4433|589
1636551930000|2021-11-10 13:45:30|4434|4433|4434.5|4434|4434.5|4434|4434|4433|941
1636551940000|2021-11-10 13:45:40||4433.5||4433.5||4434||4433.5|318
1636551950000|2021-11-10 13:45:50|4435|4434|4436|4435|4436|4435|4435|4433.5|3387
1636551960000|2021-11-10 13:46:00|4435.5|4434.5|4435|4434|4436|4435|4434|4433.5|3992
1636551970000|2021-11-10 13:46:10|4435.5|4434.5|4435|4434|4435.5|4435|4435|4434|280
1636551980000|2021-11-10 13:46:20|4435.5|4434.5|4435.5|4434.5|4435.5|4434.5|4435.5|4434.5|197
1636551990000|2021-11-10 13:46:30|4436|4435|4436|4435.5|4436|4435.5|4436|4435|163
1636552000000|2021-11-10 13:46:40|4436.5|4436|4437|4436.5|4437|4436.5|4436.5|4435.5|335
1636552010000|2021-11-10 13:46:50|4437.5|4437|4437|4436.5|4438|4437|4437|4436.5|533
1636552020000|2021-11-10 13:47:00|4437.5|4437|4438|4437|4438|4437|4437.5|4436.5|263
1636552030000|2021-11-10 13:47:10|4438.5|4437.5|4439|4438|4439.5|4438.5|4438.5|4437.5|4128
1636552040000|2021-11-10 13:47:20|4439.5||4439||4439.5||4438.5||0
1636552050000|2021-11-10 13:47:30|4439.5|4438.5|4439.5|4439|4439.5|4439|4439.5|4438|1040
1636552060000|2021-11-10 13:47:40|4440|4439.5|4440|4439|4440|4439.5|4439|4438.5|1901
1636552070000|2021-11-10 13:47:50|4439.5|4438.5|4439.5|4439|4440|4439|4439.5|4438.5|553
1636552080000|2021-11-10 13:48:00|4440|4439.5|4441|4440.5|4441.5|4440.5|4440|4439.5|3782
1636552090000|2021-11-10 13:48:10|4441.5|4441|4441|4440|4442|4441|4440.5|4440|1796
1636552100000|2021-11-10 13:48:20|4441.5|4440.5|4441.5|4441|4441.5|4441|4441.5|4440.5|0
1636552110000|2021-11-10 13:48:30||4440.5||4440.5||4440.5||4440.5|0
1636552120000|2021-11-10 13:48:40|4441|4441|4440.5|4440|4441.5|4441|4440.5|4440|3131
1636552130000|2021-11-10 13:48:50|4440|4439.5|4439|4438|4440|4439.5|4438|4437.5|2252
1636552140000|2021-11-10 13:49:00|4439.5|4438.5|4439|4438.5|4439.5|4438.5|4439|4438.5|0
1636552150000|2021-11-10 13:49:10|4438.5|4438|4440|4439|4440|4439|4438.5|4438|1661
1636552160000|2021-11-10 13:49:20|4440.5|4439.5|4441|4440|4441|4440|4440.5|4439|395
1636552170000|2021-11-10 13:49:30|4440.5|4439.5|4441|4440|4441|4440|4440.5|4439.5|461
1636552180000|2021-11-10 13:49:40|4441.5|4440.5|4441.5|4440.5|4441.5|4440.5|4440.5|4440|2285
1636552190000|2021-11-10 13:49:50|4441|4440|4440|4439|4441|4440.5|4440|4439|1153
1636552200000|2021-11-10 13:50:00|4440.5|4439.5|4441.5|4441|4441.5|4441|4440|4439.5|1182
1636552210000|2021-11-10 13:50:10||4440.5||4440.5||4440.5||4440.5|264
1636552220000|2021-11-10 13:50:20|4441|4440|4441.5|4440.5|4441.5|4440.5|4440.5|4440|229
1636552230000|2021-11-10 13:50:30|4441|4440|4441|4439.5|4441|4440|4440|4439.5|859
1636552240000|2021-11-10 13:50:40|4440.5|4439|4440|4439|4441|4439|4440|4439|2
1636552250000|2021-11-10 13:50:50|4440.5|4439.5|4440.5|4439.5|4440.5|4440|4440|4439.5|300
1636552260000|2021-11-10 13:51:00|4440||4440.5||4440.5||4440||93
1636552270000|2021-11-10 13:51:10|4441|4440|4441|4440.5|4441|4440.5|4440.5|4440|1697
1636552280000|2021-11-10 13:51:20|4441.5|4440|4442|4441|4442|4441|4441.5|4440|1059
1636552290000|2021-11-10 13:51:30|4442.5|4441.5|4441|4440|4442.5|4442|4440|4439.5|5265
1636552300000|2021-11-10 13:51:40|||||||||200
1636552310000|2021-11-10 13:51:50|4440.5|4439.5|4439|4438.5|4440.5|4439.5|4439|4438|1262
1636552320000|2021-11-10 13:52:00|4438.5|4438|4438.5|4437.5|4438.5|4438|4438|4437|1666
1636552330000|2021-11-10 13:52:10|4438|4437|4439|4438|4439|4438.5|4438|4437|1906
1636552340000|2021-11-10 13:52:20|4438.5|4437.5|4438.5|4437.5|4438.5|4437.5|4437.5|4437|2625
1636552350000|2021-11-10 13:52:30|4439|4438|4439.5|4438.5|4439.5|4438.5|4439|4438|667
1636552370000|2021-11-10 13:52:50|4440|4439|4442|4441|4442|4441|4440|4439|949
1636552380000|2021-11-10 13:53:00|4441|4440.5|4441|4440.5|4441|4440.5|4441|4440|1112
1636552390000|2021-11-10 13:53:10|4441.5|4440|4440.5|4439|4442|4440|4440|4439|1859
1636552400000|2021-11-10 13:53:20|4440|4438.5|4439|4438|4440.5|4438.5|4439|4438|149
1636552410000|2021-11-10 13:53:30|4439.5|4438.5|4444.5|4444|4445|4444|4439.5|4438.5|20244
1636552420000|2021-11-10 13:53:40|4444|4443.5|4444|4443.5|4444.5|4443.5|4443.5|4442.5|1202
1636552430000|2021-11-10 13:53:50|4443.5|4443|4444|4443|4444.5|4444|4443.5|4442.5|1348
1636552440000|2021-11-10 13:54:00|4443.5|4442.5|4442|4441|4443.5|4442.5|4442|4441|625
1636552450000|2021-11-10 13:54:10|4442.5|4441.5|4442.5|4441.5|4442.5|4441.5|4442|4441.5|547
1636552460000|2021-11-10 13:54:20|4442|4442|4441.5|4440.5|4442.5|4442|4441|4440.5|852
1636552470000|2021-11-10 13:54:30|4441|4440|4440.5|4439|4441|4440|4440|4439|263
1636552480000|2021-11-10 13:54:40||4439.5||4439||4439.5||4439|0
1636552490000|2021-11-10 13:54:50|4440|4439.5|4441.5|4441|4442|4441|4440|4439.5|1273
1636552500000|2021-11-10 13:55:00|4442|4440.5|4443|4442|4443|4442|4441|4440|2788
1636552510000|2021-11-10 13:55:10|4442.5|4441.5|4442|4441|4442.5|4442|4441.5|4441|435
1636552530000|2021-11-10 13:55:30|4442.5|4441.5|4442.5|4441.5|4442.5|4441.5|4442.5|4441.5|159
1636552540000|2021-11-10 13:55:40|4442|4441|4441.5|4441|4442|4441|4441.5|4441|276
1636552550000|2021-11-10 13:55:50|4442|4441.5|4442.5|4441.5|4442.5|4441.5|4442|4441|347
1636552560000|2021-11-10 13:56:00|4442|4441|4442.5|4441.5|4442.5|4441.5|4442|4441|788
1636552570000|2021-11-10 13:56:10|4442|4441|4441.5|4440.5|4442|4441.5|4441.5|4440.5|1206
1636552580000|2021-11-10 13:56:20|4441|4440|4441|4440|4441.5|4440|4440.5|4440|112
1636552590000|2021-11-10 13:56:30|4440.5|4439.5|4440.5|4439.5|4440.5|4439.5|4440|4439.5|408
1636552600000|2021-11-10 13:56:40|4440|4439|4439.5|4438.5|4440|4439|4439|4437.5|940
1636552610000|2021-11-10 13:56:50|4439|4438|4438.5|4437.5|4439|4438|4438.5|4437.5|318
1636552620000|2021-11-10 13:57:00|4438|4438.5|4440.5|4439|4440.5|4439.5|4438|4438.5|1340
1636552630000|2021-11-10 13:57:10|4441|4439.5|4441|4440|4441.5|4440|4440.5|4439.5|823
1636552640000|2021-11-10 13:57:20|4440.5|4439.5|4440|4439|4440.5|4440|4439.5|4439|956
1636552650000|2021-11-10 13:57:30|4439.5|4438.5|4440.5|4439.5|4440.5|4439.5|4439|4438.5|1787
1636552660000|2021-11-10 13:57:40|4440|4439|4440|4438.5|4440|4439|4439.5|4438.5|257
1636552670000|2021-11-10 13:57:50|4439.5|4439|4440.5|4439.5|4440.5|4439.5|4439.5|4438.5|533
1636552680000|2021-11-10 13:58:00|4441|4440|4441.5|4440.5|4442|4441|4441|4440|815
1636552690000|2021-11-10 13:58:10|4441|4440|4441.5|4440.5|4441.5|4440.5|4441|4440|0
1636552700000|2021-11-10 13:58:20|4442|4441|4442|4441.5|4442|4441.5|4441.5|4441|0
1636552710000|2021-11-10 13:58:30|4442.5|4442|4442.5|4441.5|4443|4442|4442|4441.5|2081
1636552720000|2021-11-10 13:58:40|4443|4442|4443|4442.5|4443.5|4443|4443|4442|349
1636552730000|2021-11-10 13:58:50|4442.5|4441.5|4443.5|4442.5|4443.5|4442.5|4442.5|4441.5|1167
1636552740000|2021-11-10 13:59:00|4443|4442|4442|4441.5|4443.5|4442|4442|4441.5|1060
1636552750000|2021-11-10 13:59:10|4442.5|4441|4441.5|4440.5|4442.5|4441|4441.5|4440|444
1636552760000|2021-11-10 13:59:20|4441|4440|4442|4441|4442|4441|4440.5|4440|2277
1636552770000|2021-11-10 13:59:30|4441.5|4440.5|4441.5|4441|4442|4441|4441.5|4440.5|961
1636552780000|2021-11-10 13:59:40|4442|4441.5|4442.5|4441.5|4442.5|4441.5|4442|4441.5|312
1636552790000|2021-11-10 13:59:50|4443|4442.5|4443.5|4442.5|4443.5|4442.5|4443|4442.5|178
1636552800000|2021-11-10 14:00:00|4444|4443|4442.5|4442|4444|4443|4442.5|4441.5|1633
1636552810000|2021-11-10 14:00:10|4442|4441.5|4442.5|4441.5|4443|4442|4442|4441.5|393
1636552820000|2021-11-10 14:00:20|4442|4441|4441|4440|4442|4441|4441|4440|984
1636552830000|2021-11-10 14:00:30|4441.5|4440.5|4440|4438.5|4441.5|4440.5|4439.5|4438.5|2616
1636552840000|2021-11-10 14:00:40|4439.5|4438|4438.5|4437.5|4439.5|4438|4438|4437.5|648
1636552850000|2021-11-10 14:00:50|4439|4438|4439|4438|4439|4438|4439|4438|432
1636552860000|2021-11-10 14:01:00|4439.5|4439|4439|4438|4439.5|4439|4439|4438|1252
1636552880000|2021-11-10 14:01:20|4438.5|4438.5|4439.5|4438|4439.5|4438.5|4438.5|4438|839
1636552900000|2021-11-10 14:01:40|4439|4438.5|4439.5|4438.5|4439.5|4439|4439|4438.5|253
1636552910000|2021-11-10 14:01:50|4440|4439|4440|4439|4440|4439|4440|4439|0
1636552920000|2021-11-10 14:02:00|4439.5|4438.5|4439|4438.5|4439.5|4438.5|4439|4438.5|375
1636552930000|2021-11-10 14:02:10|4439.5|4438|4439|4438.5|4439.5|4439|4439|4438|1044
1636552940000|2021-11-10 14:02:20|4439.5||4439.5||4439.5||4439.5||181
1636552950000|2021-11-10 14:02:30|4439|4438|4439.5|4438.5|4439.5|4438.5|4439|4438|1057
1636552960000|2021-11-10 14:02:40|4440|4439|4440|4439|4440.5|4439.5|4440|4439|415
1636552970000|2021-11-10 14:02:50|4440.5|4439.5|4442|4441|4442|4441|4440.5|4439.5|1181
1636553010000|2021-11-10 14:03:30|4441.5|4440.5|4442|4441|4442|4441|4441|4440.5|1291
1636553020000|2021-11-10 14:03:40|4441.5|4440.5|4441.5|4440.5|4441.5|4441|4441|4440.5|723
1636553030000|2021-11-10 14:03:50|4442|4441|4442.5|4441.5|4442.5|4441.5|4441.5|4441|428
1636553040000|2021-11-10 14:04:00|4442|4441|4441|4440|4442|4441.5|4440|4439.5|2903
1636553050000|2021-11-10 14:04:10|4440.5|4439.5|4440.5|4439.5|4440.5|4439.5|4440.5|4439.5|0
1636553060000|2021-11-10 14:04:20|4441|4440|4441|4440|4441|4440.5|4440.5|4440|148
1636553070000|2021-11-10 14:04:30|4440.5||4440.5||4440.5||4440.5||621
1636553080000|2021-11-10 14:04:40|4441||4441||4441||4441||3
1636553090000|2021-11-10 14:04:50|4441.5|4440.5|4441|4440.5|4441.5|4441|4441|4440.5|564
1636553100000|2021-11-10 14:05:00|4440.5|4440|4440|4439.5|4440.5|4440|4440|4439.5|891
1636553110000|2021-11-10 14:05:10|4440.5|4440|4441.5|4440|4441.5|4441|4440.5|4440|808
1636553120000|2021-11-10 14:05:20|4441|4440.5|4441.5|4441|4441.5|4441|4441|4440|92
1636553130000|2021-11-10 14:05:30|4442|4441.5|4442|4441|4442.5|4442|4442|4441|1081
1636553140000|2021-11-10 14:05:40|4442.5|4441.5|4442|4441|4442.5|4441.5|4442|4441|146
1636553150000|2021-11-10 14:05:50|4441.5|4440.5|4441.5|4441|4442|4441|4441.5|4440.5|1296
1636553160000|2021-11-10 14:06:00|4442|4441.5|4440|4439.5|4442.5|4442|4440|4439.5|2839
1636553170000|2021-11-10 14:06:10|4439.5|4439|4440|4439|4440|4439|4439.5|4438.5|884
1636553190000|2021-11-10 14:06:30|4439.5|4438.5|4439|4438|4439.5|4438.5|4439|4438|747
1636553200000|2021-11-10 14:06:40|4438.5|4437.5|4436.5|4436|4438.5|4437.5|4436.5|4436|1783
1636553210000|2021-11-10 14:06:50|4436|4435.5|4438|4437|4438|4437.5|4436|4435.5|3858
1636553220000|2021-11-10 14:07:00|4438.5|4437.5|4438.5|4437.5|4439|4438|4438|4437|810
1636553230000|2021-11-10 14:07:10|4439||4439||4439||4438.5||0
1636553240000|2021-11-10 14:07:20|4438.5|4438|4438.5|4437.5|4438.5|4438.5|4438|4437.5|80
1636553250000|2021-11-10 14:07:30||4438||4438||4438||4438|51
1636553260000|2021-11-10 14:07:40|4438|4437.5|4437.5|4436.5|4438|4438|4437|4436|1565
1636553270000|2021-11-10 14:07:50|4438||4437.5||4438||4437.5||34
1636553280000|2021-11-10 14:08:00|4438|4437|4439.5|4438.5|4439.5|4438.5|4438|4437|175
1636553290000|2021-11-10 14:08:10|4439|4438|4440|4439|4440|4439|4438.5|4438|3708
1636553300000|2021-11-10 14:08:20|4439.5|4438.5|4440|4439|4440|4439|4439.5|4438.5|139
1636553310000|2021-11-10 14:08:30|4439.5|4438.5|4439.5|4438.5|4439.5|4439|4439|4438.5|755
1636553320000|2021-11-10 14:08:40||4439||4438.5||4439||4438.5|273
1636553330000|2021-11-10 14:08:50|4439|4438|4438.5|4437.5|4439|4438|4437.5|4436.5|1442
1636553340000|2021-11-10 14:09:00|4438|4437|4438|4437|4438.5|4437.5|4437.5|4436.5|391
1636553350000|2021-11-10 14:09:10|4438.5|4437.5|4438|4437|4438.5|4437.5|4437.5|4437|35
1636553360000|2021-11-10 14:09:20|4437.5|4436.5|4437.5|4436|4437.5|4436.5|4437|4436|1044
1636553370000|2021-11-10 14:09:30|4437|4435.5|4436.5|4435.5|4437|4435.5|4435.5|4434.5|1769
1636553380000|2021-11-10 14:09:40|4436|4435|4436.5|4435.5|4436.5|4436|4436|4435|196
1636553390000|2021-11-10 14:09:50|4437|4436|4438|4437|4438|4437|4437|4436|37
1636553400000|2021-11-10 14:10:00|4438.5|4437.5|4439|4438|4439|4438|4438.5|4437.5|0
1636553410000|2021-11-10 14:10:10|4438.5|4437.5|4438.5|4437.5|4439|4438|4438|4437|482
1636553420000|2021-11-10 14:10:20|||||||||64
1636553430000|2021-11-10 14:10:30|4439|4438|4439|4438|4439|4438|4439|4438|1022
1636553440000|2021-11-10 14:10:40|4439.5||4439||4439.5||4439||251
1636553450000|2021-11-10 14:10:50|4438.5|4437.5|4438|4437.5|4439|4438|4438|4437.5|655
1636553460000|2021-11-10 14:11:00|4437.5|4437|4437.5|4436.5|4438|4437|4437|4436|1574
1636553470000|2021-11-10 14:11:10|4437|4436|4436.5|4435|4437|4436|4435.5|4434.5|645
1636553480000|2021-11-10 14:11:20|4436|4435.5|4436.5|4435.5|4436.5|4435.5|4436|4435.5|46
1636553490000|2021-11-10 14:11:30|4436||4436||4436.5||4436||70
1636553500000|2021-11-10 14:11:40|4436.5|4435|4436|4435|4436.5|4435|4435.5|4435|179
1636553520000|2021-11-10 14:12:00|4435|4434.5|4437|4436.5|4437.5|4436.5|4435|4434.5|5417
1636553530000|2021-11-10 14:12:10|4437.5|4437|4437.5|4437|4438|4437|4437.5|4436.5|124
1636553540000|2021-11-10 14:12:20|4438|4437.5|4438.5|4437.5|4439|4438|4437.5|4437.5|321
1636553560000|2021-11-10 14:12:40|4439|4438|4439|4438|4439.5|4438|4438.5|4438|0
1636553570000|2021-11-10 14:12:50|4438.5|4437.5|4439|4438|4439|4438|4438.5|4437.5|401
1636553580000|2021-11-10 14:13:00|4438.5||4438.5||4438.5||4438.5||0
1636553590000|2021-11-10 14:13:10|4438|4437.5|4436.5|4436|4438|4438|4436.5|4436|3376
1636553600000|2021-11-10 14:13:20|4437|4436.5|4438|4437|4438.5|4437|4436.5|4436|2658
1636553610000|2021-11-10 14:13:30|4437.5|4436.5|4437.5|4436.5|4437.5|4436.5|4437.5|4436.5|0
1636553620000|2021-11-10 14:13:40|4437|4436|4436.5|4435.5|4437|4436|4436|4435|981
1636553630000|2021-11-10 14:13:50|4436|4435|4436|4435|4436|4435|4436|4435|0
1636553640000|2021-11-10 14:14:00|4435.5|4435.5|4435.5|4434.5|4436|4435.5|4435|4434|1791
1636553650000|2021-11-10 14:14:10|4436|4435|4436.5|4435.5|4437|4436|4436|4435|436
1636553660000|2021-11-10 14:14:20|4436|4435|4436|4435.5|4436|4435.5|4435|4434.5|2259
1636553670000|2021-11-10 14:14:30|4435.5|4435|4434.5|4433.5|4435.5|4435|4434|4433.5|255
1636553680000|2021-11-10 14:14:40|4435|4434.5|4435.5|4434.5|4435.5|4434.5|4435|4434.5|0
1636553690000|2021-11-10 14:14:50|4436||4435.5||4436||4435.5||0
1636553700000|2021-11-10 14:15:00|||||||||35
1636553710000|2021-11-10 14:15:10|4435|4434|4434.5|4433.5|4435|4434|4434.5|4433.5|2374
1636553720000|2021-11-10 14:15:20|4434|4433|4435.5|4434.5|4436|4435|4434|4432.5|3368
1636553730000|2021-11-10 14:15:30|4436|4434|4435.5|4434.5|4436|4434.5|4435|4434|934
1636553740000|2021-11-10 14:15:40|4436|4435.5|4436|4435.5|4437|4436|4436|4435.5|708
1636553750000|2021-11-10 14:15:50|4435.5|4435|4436|4435|4436|4435|4435.5|4435|46
1636553760000|2021-11-10 14:16:00|4435.5|4434.5|4434|4433|4435.5|4435|4434|4433|1525
1636553770000|2021-11-10 14:16:10||4432.5||4433||4433||4432.5|0
1636553780000|2021-11-10 14:16:20|4433.5|4432.5|4434|4432.5|4434|4432.5|4433.5|4432.5|887
1636553790000|2021-11-10 14:16:30|4434.5|4433|4435|4434|4435.5|4434|4434.5|4433|3111
1636553810000|2021-11-10 14:16:50|4435.5|4434.5|4435.5|4434.5|4435.5|4434.5|4435.5|4434.5|295
1636553830000|2021-11-10 14:17:10|4434.5|4434|4435.5|4435|4435.5|4435|4434.5|4434|2026
1636553840000|2021-11-10 14:17:20|4436|4435.5|4436|4435.5|4436|4435.5|4436|4435.5|207
1636553850000|2021-11-10 14:17:30|4435.5|4435|4435|4434|4435.5|4435|4434.5|4434|3900
1636553860000|2021-11-10 14:17:40|4434.5|4433.5|4434.5|4433.5|4434.5|4433.5|4434.5|4433.5|530
1636553870000|2021-11-10 14:17:50|4434|4434|4435.5|4434.5|4435.5|4434.5|4434|4434|911
1636553880000|2021-11-10 14:18:00|4436|4435|4437|4436.5|4437|4436.5|4436|4435|268
1636553890000|2021-11-10 14:18:10|4437.5|4437|4438|4437|4438|4437|4437|4437|153
1636553910000|2021-11-10 14:18:30|4437.5||4437.5||4437.5||4437.5||0
1636553920000|2021-11-10 14:18:40|4437|4436.5|4436.5|4435|4437.5|4437|4436|4435|2255
1636553930000|2021-11-10 14:18:50|4436|4435.5|4436.5|4436|4436.5|4436|4436|4435|293
1636553940000|2021-11-10 14:19:00|4436|4435.5|4436|4435.5|4436.5|4435.5|4436|4435.5|178
1636553960000|2021-11-10 14:19:20|4436.5|4436|4437.5|4436.5|4437.5|4436.5|4436|4436|649
1636553970000|2021-11-10 14:19:30|4438|4437|4438|4437|4438|4437|4438|4437|160
1636553980000|2021-11-10 14:19:40|4437.5||4438||4438||4437.5||1200
1636553990000|2021-11-10 14:19:50|4437.5|4436.5|4437.5|4437|4438|4437|4437|4436.5|421
1636554000000|2021-11-10 14:20:00|4437|4436.5|4437|4436|4437|4436.5|4437|4436|1467
1636554010000|2021-11-10 14:20:10|4436.5|4435.5|4436.5|4435.5|4436.5|4436|4436.5|4435.5|627
1636554020000|2021-11-10 14:20:20|4436|4435|4436|4435|4436|4435|4436|4435|538
1636554030000|2021-11-10 14:20:30|||||||||170
1636554040000|2021-11-10 14:20:40|4435.5||4436||4436||4435.5||218
1636554050000|2021-11-10 14:20:50|4435.5|4434.5|4435.5|4434.5|4435.5|4434.5|4434.5|4433.5|1773
1636554060000|2021-11-10 14:21:00|4435|4435|4436|4435|4436|4435|4435|4435|1331
1636554070000|2021-11-10 14:21:10|4436.5|4435.5|4436|4435.5|4436.5|4435.5|4436|4435.5|0
1636554080000|2021-11-10 14:21:20|4435.5|4435|4435.5|4435|4435.5|4435|4435.5|4435|181
1636554090000|2021-11-10 14:21:30|4436|4434.5|4434.5|4433.5|4436|4435|4434.5|4433.5|1837
1636554100000|2021-11-10 14:21:40|4434|4433|4433.5|4432.5|4434|4433|4433.5|4432.5|861
1636554110000|2021-11-10 14:21:50|4434|4433.5|4435|4434|4435.5|4434.5|4434|4433.5|476
1636554120000|2021-11-10 14:22:00|4435.5|4434.5|4436|4435.5|4436.5|4435.5|4435.5|4434.5|407
1636554130000|2021-11-10 14:22:10|4435.5|4435|4435|4434.5|4435.5|4435|4435|4434.5|1158
1636554140000|2021-11-10 14:22:20|4434.5|4434|4434|4433.5|4434.5|4434|4434|4433.5|1055
1636554150000|2021-11-10 14:22:30|4433.5|4433|4435|4433.5|4435|4433.5|4433.5|4432.5|4640
1636554160000|2021-11-10 14:22:40||4434||4434||4434.5||4434|34
1636554170000|2021-11-10 14:22:50|4434.5|4434.5|4435|4434.5|4435.5|4434.5|4434.5|4434.5|471
1636554180000|2021-11-10 14:23:00|4435.5|4434|4435.5|4434|4435.5|4434|4435.5|4434|268
1636554190000|2021-11-10 14:23:10|4435|4434.5|4436|4435|4436|4435|4435|4434.5|1888
1636554200000|2021-11-10 14:23:20|4436.5|4435.5|4435|4434|4436.5|4436|4435|4434|1483
1636554210000|2021-11-10 14:23:30|4435.5||4435||4435.5||4435||0
1636554230000|2021-11-10 14:23:50|4434.5|4433.5|4435.5|4434.5|4435.5|4434.5|4434.5|4433.5|1994
1636554240000|2021-11-10 14:24:00|4435|4434|4434.5|4433.5|4435|4434|4434.5|4433.5|1048
1636554250000|2021-11-10 14:24:10|4434|4433|4433.5|4432.5|4434|4433|4433.5|4432.5|168
1636554270000|2021-11-10 14:24:30|4434|4433.5|4435.5|4435|4436|4435|4434|4433|2506
1636554280000|2021-11-10 14:24:40|4436||4435.5||4436||4435.5||177
1636554290000|2021-11-10 14:24:50|4435|4434.5|4435.5|4434.5|4435.5|4434.5|4435|4434.5|521
1636554300000|2021-11-10 14:25:00|4435||4435||4435||4435||0
1636554320000|2021-11-10 14:25:20|4434.5|4434|4436|4435|4436|4435.5|4434|4433.5|1823
1636554330000|2021-11-10 14:25:30|4435.5|4434.5|4435.5|4435|4436|4435|4435.5|4434.5|0
1636554340000|2021-11-10 14:25:40|4436|4435.5|4436|4435.5|4436|4435.5|4436|4435.5|1030
1636554350000|2021-11-10 14:25:50||4435||4435||4435||4435|53
1636554360000|2021-11-10 14:26:00||4435.5||4435.5||4435.5||4435.5|199
1636554370000|2021-11-10 14:26:10|4436.5|4436|4437|4436|4437|4436|4436.5|4436|396
1636554380000|2021-11-10 14:26:20|4436.5|4435.5|4436|4435.5|4436.5|4436|4436|4435.5|849
1636554390000|2021-11-10 14:26:30|4435.5|4435|4434.5|4433.5|4435.5|4435|4434|4433.5|1849
1636554410000|2021-11-10 14:26:50|4434||4434.5||4434.5||4434||300
1636554420000|2021-11-10 14:27:00|4435|4434|4435.5|4434.5|4435.5|4434.5|4434.5|4434|2683
1636554430000|2021-11-10 14:27:10|4435|4434|4435|4434|4435|4434|4435|4434|458
1636554450000|2021-11-10 14:27:30||4434.5||4434.5||4434.5||4434.5|0
1636554460000|2021-11-10 14:27:40|4434.5|4434|4434.5|4433.5|4434.5|4434|4434|4433|1630
1636554470000|2021-11-10 14:27:50|4434|4433|4433.5|4433|4434|4433|4433.5|4433|223
1636554480000|2021-11-10 14:28:00|4434|4432.5|4432.5|4431.5|4434|4433|4432|4431|940
1636554490000|2021-11-10 14:28:10|4433|4432|4434|4433|4434|4433|4433|4432|367
1636554500000|2021-11-10 14:28:20|4434.5|4433.5|4434.5|4434|4434.5|4434|4434.5|4433.5|94
1636554510000|2021-11-10 14:28:30||4433.5||4433.5||4433.5||4433.5|46
1636554520000|2021-11-10 14:28:40||4434||4434||4434||4434|0
1636554540000|2021-11-10 14:29:00||4433.5||4433.5||4433.5||4433.5|272
1636554550000|2021-11-10 14:29:10|4434|4433|4434|4433|4434|4433|4433.5|4433|196
1636554560000|2021-11-10 14:29:20|4433.5||4433.5||4433.5||4433.5||0
1636554570000|2021-11-10 14:29:30||4432.5||4432.5||4433||4432|1780
1636554580000|2021-11-10 14:29:40|4433|4432|4433|4432|4433|4432|4433|4432|137
1636554590000|2021-11-10 14:29:50|4432.5|4431.5|4432.5|4431.5|4432.5|4431.5|4432.5|4431|446
1636554600000|2021-11-10 14:30:00|4433|4432|4429.5|4428|4433.5|4432|4429|4428|9735
1636554610000|2021-11-10 14:30:10|4430|4428.5|4432.5|4431.5|4433|4431.5|4430|4428.5|1574
1636554620000|2021-11-10 14:30:20|4432|4431|4430.5|4429.5|4432|4431|4430|4429|397
1636554630000|2021-11-10 14:30:30|4431|4430|4432|4431.5|4432.5|4431.5|4431|4430|0
1636554640000|2021-11-10 14:30:40|4432.5|4432|4430|4429|4433.5|4432.5|4430|4429|2369
1636554650000|2021-11-10 14:30:50|4429.5|4428.5|4427.5|4426.5|4430.5|4429.5|4427|4426|3637
1636554660000|2021-11-10 14:31:00|4428|4427|4431|4430|4432|4430.5|4428|4426.5|924
1636554670000|2021-11-10 14:31:10|4430.5|4429.5|4429|4427.5|4430.5|4430|4428|4427|1594
1636554680000|2021-11-10 14:31:20|4428.5|4428|4428.5|4427.5|4431|4429.5|4428.5|4427|1931
1636554690000|2021-11-10 14:31:30|4429|4428.5|4433|4432|4433.5|4432|4429|4427.5|2572
1636554700000|2021-11-10 14:31:40|4433.5|4432.5|4432.5|4432|4434.5|4433.5|4432.5|4432|2552
1636554710000|2021-11-10 14:31:50|4432|4431.5|4433.5|4432|4434|4433|4431.5|4430.5|1823
1636554720000|2021-11-10 14:32:00|4433|4431.5|4431.5|4430|4433|4432|4429.5|4429|3153
1636554730000|2021-11-10 14:32:10|4431|4430.5|4432|4431|4432.5|4431.5|4430.5|4430|933
1636554740000|2021-11-10 14:32:20|4431.5|4430.5|4431.5|4431|4433|4431.5|4431.5|4430.5|47
1636554750000|2021-11-10 14:32:30|4432|4431.5|4435|4433.5|4435|4434.5|4432|4431.5|1695
1636554760000|2021-11-10 14:32:40|4434.5|4434|4435|4434.5|4435.5|4434.5|4434.5|4433.5|2195
1636554770000|2021-11-10 14:32:50|4435.5|4434|4437|4436|4437|4436|4435|4434|1307
1636554780000|2021-11-10 14:33:00|4436.5|4435.5|4437|4436|4437|4436|4436|4435.5|99
1636554790000|2021-11-10 14:33:10|4437.5|4436.5|4438.5|4437.5|4439|4438|4437.5|4436.5|1263
1636554800000|2021-11-10 14:33:20|4439|4438|4438.5|4438|4439.5|4438.5|4438|4437.5|1648
1636554810000|2021-11-10 14:33:30|4439|4437.5|4439|4438|4439|4438.5|4439|4437.5|150
1636554820000|2021-11-10 14:33:40|4438.5|4437.5|4439|4437.5|4439|4437.5|4438|4437.5|1457
1636554830000|2021-11-10 14:33:50|4438.5|4438|4439|4438|4439.5|4438.5|4438.5|4437.5|455
1636554840000|2021-11-10 14:34:00|4439.5|4438.5|4440.5|4439.5|4440.5|4440|4439.5|4438.5|5029
1636554850000|2021-11-10 14:34:10|4440|4439|4440|4439|4440.5|4439.5|4439.5|4439|1518
1636554860000|2021-11-10 14:34:20|4440.5|4439.5|4440|4439|4440.5|4440|4440|4439|4974
1636554870000|2021-11-10 14:34:30|4439.5|4438.5|4438.5|4437.5|4439.5|4438.5|4438|4437.5|1681
1636554880000|2021-11-10 14:34:40|4438|4438|4438|4437|4438.5|4438|4438|4437|1252
1636554890000|2021-11-10 14:34:50|4438.5|4437.5|4437.5|4436.5|4438.5|4438|4437.5|4436.5|2146
1636554900000|2021-11-10 14:35:00|4438|4437|4439|4437.5|4439.5|4438.5|4438|4437|2523
1636554910000|2021-11-10 14:35:10|4438.5|4438|4438.5|4437.5|4439.5|4439|4438.5|4437.5|3952
1636554920000|2021-11-10 14:35:20|4439|4438|4437|4436|4440|4439|4436.5|4435.5|5321
1636554930000|2021-11-10 14:35:30|4437.5|4436.5|4438|4437|4438|4437|4437|4436|1042
1636554940000|2021-11-10 14:35:40|4437.5|4436.5|4437.5|4436.5|4437.5|4436.5|4436.5|4436|572
1636554950000|2021-11-10 14:35:50|4438|4437|4436.5|4435|4438|4437|4435|4434|2249
1636554960000|2021-11-10 14:36:00|4437|4435.5|4436|4435|4437|4436|4434.5|4433.5|3867
1636554970000|2021-11-10 14:36:10|4435.5|4435.5|4435|4434|4437|4436|4434|4433|3592
1636554980000|2021-11-10 14:36:20|4434.5|4433.5|4433|4432|4434.5|4433.5|4431.5|4431|2424
1636554990000|2021-11-10 14:36:30|4433.5|4432.5|4432|4431|4434|4432.5|4431.5|4430.5|1678
1636555000000|2021-11-10 14:36:40|4431.5|4430.5|4432.5|4432|4433|4432.5|4430.5|4429.5|1381
1636555010000|2021-11-10 14:36:50|4433|4432.5|4434|4432.5|4434.5|4433|4433|4432.5|1049
1636555020000|2021-11-10 14:37:00|4433.5|4433|4434|4433|4434|4433.5|4433.5|4432.5|147
1636555030000|2021-11-10 14:37:10|4434.5|4433.5|4432|4431.5|4434.5|4434|4432|4431.5|2860
1636555040000|2021-11-10 14:37:20|4432.5|4432|4432.5|4431|4432.5|4432|4430.5|4430|2750
1636555050000|2021-11-10 14:37:30|4432|4430.5|4431|4430.5|4432.5|4431.5|4431|4430.5|50
1636555060000|2021-11-10 14:37:40|4430.5|4430|4430.5|4429|4430.5|4430.5|4429.5|4429|1393
1636555070000|2021-11-10 14:37:50|4430|4428.5|4430|4429|4430|4429|4428.5|4428|822
1636555080000|2021-11-10 14:38:00|4430.5|4429.5|4429.5|4428.5|4432|4431|4429.5|4428.5|2175
1636555090000|2021-11-10 14:38:10|4429|4428|4428|4427|4429|4428|4427.5|4426.5|2354
1636555100000|2021-11-10 14:38:20|4427.5|4426.5|4428|4427|4428.5|4427|4426.5|4425.5|304
1636555110000|2021-11-10 14:38:30|4428.5|4427.5|4429|4428.5|4429|4428.5|4427.5|4427|6092
1636555120000|2021-11-10 14:38:40|4429.5|4429|4429.5|4428.5|4430.5|4429.5|4429|4428|1500
1636555130000|2021-11-10 14:38:50|4429|4428|4429|4428|4429.5|4428|4428.5|4428|731
1636555140000|2021-11-10 14:39:00|4429.5|4428.5|4428|4427|4429.5|4428.5|4427.5|4426.5|1334
1636555150000|2021-11-10 14:39:10|4428.5|4427.5|4427.5|4427|4430|4428.5|4427|4426|3460
1636555160000|2021-11-10 14:39:20|4427|4426.5|4426|4425|4427|4426.5|4425|4424|1813
1636555170000|2021-11-10 14:39:30|4426.5|4424.5|4425.5|4425|4427|4426|4424.5|4424|5744
1636555180000|2021-11-10 14:39:40|4426|4425.5|4429.5|4428.5|4429.5|4428.5|4426|4425.5|1924
1636555190000|2021-11-10 14:39:50|4430|4429|4429.5|4428.5|4430.5|4429.5|4429|4428.5|1946
1636555200000|2021-11-10 14:40:00|4430|4429|4430|4429.5|4431|4430|4430|4428.5|1288
1636555210000|2021-11-10 14:40:10|4430.5|4429|4429|4427.5|4431|4429.5|4428.5|4427|1371
1636555220000|2021-11-10 14:40:20|4428.5|4428|4429.5|4428.5|4430|4429|4428.5|4427.5|635
1636555230000|2021-11-10 14:40:30|4430|4428|4429.5|4428.5|4430.5|4429.5|4429|4428|122
1636555240000|2021-11-10 14:40:40|4429|4429|4428.5|4427|4429|4429|4427.5|4426.5|1509
1636555250000|2021-11-10 14:40:50|4428|4426.5|4427|4426.5|4428.5|4426.5|4427|4426|46
1636555260000|2021-11-10 14:41:00|4427.5|4427|4425.5|4424|4427.5|4427|4425|4424|1853
1636555270000|2021-11-10 14:41:10|4425|4425|4425.5|4424.5|4426|4425|4423.5|4422.5|821
1636555280000|2021-11-10 14:41:20|4425|4424|4424|4423|4425|4424|4424|4423|116
1636555290000|2021-11-10 14:41:30|4424.5|4423.5|4424|4423.5|4424.5|4423.5|4423.5|4423.5|916
1636555300000|2021-11-10 14:41:40|4424.5|4423|4424.5|4423.5|4425|4424|4424.5|4423|1046
1636555310000|2021-11-10 14:41:50|4425|4424|4424|4423|4425|4424|4423.5|4423|671
1636555320000|2021-11-10 14:42:00|4424.5|4423.5|4424.5|4423.5|4424.5|4423.5|4424|4423|200
1636555330000|2021-11-10 14:42:10|4425|4424|4426.5|4425.5|4427.5|4426.5|4425|4424|3226
1636555340000|2021-11-10 14:42:20|4427|4426|4426|4425|4427|4426.5|4426|4425|1524
1636555350000|2021-11-10 14:42:30|4425.5|4424.5|4424.5|4423|4425.5|4424.5|4424.5|4423|929
1636555360000|2021-11-10 14:42:40|4424|4423.5|4424.5|4423.5|4425|4424|4423.5|4423|50
1636555370000|2021-11-10 14:42:50|4424|4423|4425|4424|4425|4424|4424|4423|46
1636555380000|2021-11-10 14:43:00|4425.5|4423.5|4424|4423|4425.5|4423.5|4424|4423|869
1636555390000|2021-11-10 14:43:10|4424.5|4423.5|4424.5|4423.5|4424.5|4423.5|4424.5|4423.5|215
1636555400000|2021-11-10 14:43:20|4424|4423|4424|4423|4425|4424|4422.5|4422|6838
1636555410000|2021-11-10 14:43:30|4424.5|4423.5|4422.5|4421.5|4424.5|4423.5|4422.5|4421|3138
1636555420000|2021-11-10 14:43:40|4423|4422|4422.5|4421.5|4423.5|4422.5|4422.5|4421|1287
1636555430000|2021-11-10 14:43:50|4422|4421|4422.5|4421.5|4422.5|4421.5|4422|4421|0
1636555440000|2021-11-10 14:44:00|4421.5|4421|4422|4421|4422|4421|4421.5|4421|149
1636555450000|2021-11-10 14:44:10|4422.5|4421.5|4420.5|4420|4422.5|4421.5|4420.5|4420|4210
1636555460000|2021-11-10 14:44:20|4420|4419.5|4419.5|4418.5|4420|4419.5|4419|4418|4590
1636555470000|2021-11-10 14:44:30|4420|4419|4422.5|4422|4422.5|4422|4420|4419|3544
1636555480000|2021-11-10 14:44:40|4423|4422.5|4424|4423|4424|4423|4423|4422.5|1750
1636555490000|2021-11-10 14:44:50|4423.5|4422.5|4424.5|4423.5|4424.5|4423.5|4423|4422|408
1636555500000|2021-11-10 14:45:00|4425|4424|4423.5|4422.5|4425|4424.5|4423|4422.5|2249
1636555510000|2021-11-10 14:45:10|4424|4422|4424|4422.5|4424|4423|4422.5|4422|862
1636555520000|2021-11-10 14:45:20|4423.5|4422|4423.5|4422.5|4424|4422.5|4423|4422|1176
1636555530000|2021-11-10 14:45:30|4423|4422|4423|4422|4423|4422.5|4423|4422|524
1636555540000|2021-11-10 14:45:40|4422.5|4422.5|4421.5|4421|4422.5|4422.5|4421|4420|3062
1636555550000|2021-11-10 14:45:50|4421|4420.5|4421|4420|4422|4421|4420|4419.5|590
1636555560000|2021-11-10 14:46:00|4420.5|4419.5|4419.5|4418|4420.5|4419.5|4419.5|4418|430
1636555570000|2021-11-10 14:46:10|4419|4418.5|4418|4417|4419|4418.5|4418|4417|2205
1636555580000|2021-11-10 14:46:20|4418.5|4417.5|4418.5|4418|4419|4418|4418.5|4417.5|2361
1636555590000|2021-11-10 14:46:30|4418|4417.5|4418|4417|4419|4418.5|4417.5|4417|2631
1636555600000|2021-11-10 14:46:40|4418.5||4418.5||4418.5||4418.5||0
1636555610000|2021-11-10 14:46:50|4419|4417.5|4418.5|4417.5|4419|4418|4418|4417|1293
1636555620000|2021-11-10 14:47:00|4419|4418|4419|4418.5|4419.5|4418.5|4419|4418|579
1636555630000|2021-11-10 14:47:10|4419.5|4419|4420.5|4420|4421.5|4420|4419.5|4419|2602
1636555640000|2021-11-10 14:47:20|4421|4420.5|4422|4421.5|4422|4421.5|4421|4420.5|676
1636555650000|2021-11-10 14:47:30|4421.5|4421|4422|4421|4422.5|4421.5|4421.5|4420.5|1512
1636555660000|2021-11-10 14:47:40|4422.5|4421.5|4422.5|4422|4423|4422|4422.5|4421.5|470
1636555670000|2021-11-10 14:47:50|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421.5|122
1636555680000|2021-11-10 14:48:00|4421.5|4421|4421.5|4420.5|4422|4421.5|4421.5|4420.5|312
1636555690000|2021-11-10 14:48:10|4421|4420|4417.5|4416.5|4421|4420|4417|4416.5|3198
1636555700000|2021-11-10 14:48:20|4417|4416|4416|4415|4417|4416|4416|4415|560
1636555710000|2021-11-10 14:48:30|4415.5|4414.5|4414|4413.5|4415.5|4414.5|4414|4413|2090
1636555720000|2021-11-10 14:48:40|4414.5|4413|4414.5|4414|4414.5|4414|4414|4413|685
1636555730000|2021-11-10 14:48:50|4415|4414.5|4416.5|4415.5|4417|4415.5|4415|4414.5|2902
1636555740000|2021-11-10 14:49:00|4417|4416|4418.5|4417.5|4418.5|4417.5|4417|4416|1351
1636555750000|2021-11-10 14:49:10|4418|4417|4418|4417|4419|4417.5|4417.5|4417|1603
1636555760000|2021-11-10 14:49:20|4417.5|4416.5|4416.5|4415|4417.5|4416.5|4416.5|4415|912
1636555770000|2021-11-10 14:49:30|4416|4414.5|4416|4415.5|4416.5|4415.5|4415.5|4414|2548
1636555780000|2021-11-10 14:49:40||4415||4415||4415||4415|130
1636555790000|2021-11-10 14:49:50|4416.5|4415.5|4417.5|4416.5|4418.5|4417.5|4416.5|4415.5|2352
1636555800000|2021-11-10 14:50:00|4417|4417|4417|4416|4417.5|4417|4417|4416|1117
1636555810000|2021-11-10 14:50:10|4416.5|4416.5|4416|4415|4416.5|4416.5|4415.5|4414.5|554
1636555820000|2021-11-10 14:50:20|4415.5|4415.5|4416|4415|4416|4415.5|4415|4414.5|2472
1636555830000|2021-11-10 14:50:30|4415.5|4414.5|4415.5|4414.5|4415.5|4414.5|4415.5|4414.5|200
1636555840000|2021-11-10 14:50:40|4415|4414|4415.5|4415|4415.5|4415|4415|4413.5|404
1636555850000|2021-11-10 14:50:50|4416|4414.5|4415.5|4415|4416|4415|4415.5|4414.5|1348
1636555860000|2021-11-10 14:51:00|4415|4414.5|4414.5|4413.5|4415|4415|4414.5|4413.5|839
1636555870000|2021-11-10 14:51:10|4414|4413|4415|4414.5|4415|4414.5|4414|4413|3136
1636555880000|2021-11-10 14:51:20|4415.5|4415.5|4415.5|4414.5|4416|4415.5|4415.5|4414.5|3036
1636555890000|2021-11-10 14:51:30|4416|4415|4417|4416|4417|4416.5|4416|4415|3339
1636555900000|2021-11-10 14:51:40|4416.5|4415.5|4415.5|4414.5|4416.5|4415.5|4415.5|4414.5|160
1636555910000|2021-11-10 14:51:50|4415|4414|4416.5|4416|4416.5|4416|4415|4414|1148
1636555920000|2021-11-10 14:52:00|4416|4415.5|4415|4414|4416|4415.5|4414|4413.5|1531
1636555930000|2021-11-10 14:52:10|4414.5|4414.5|4415|4414|4415|4414.5|4414.5|4414|281
1636555940000|2021-11-10 14:52:20|4415.5|4415|4415|4414|4416|4415|4414.5|4414|1700
1636555950000|2021-11-10 14:52:30|4414.5|4413.5|4413|4412|4414.5|4414|4411.5|4410.5|4857
1636555960000|2021-11-10 14:52:40|4412.5|4411.5|4411.5|4410.5|4412.5|4411.5|4411|4410|711
1636555970000|2021-11-10 14:52:50|4412|4411|4413|4412|4413.5|4413|4412|4411|4387
1636555980000|2021-11-10 14:53:00|4412.5|4411.5|4413|4412|4413|4412|4411.5|4410.5|2975
1636555990000|2021-11-10 14:53:10|4413.5|4412.5|4414|4413.5|4414|4413.5|4413.5|4412.5|1302
1636556000000|2021-11-10 14:53:20|4414.5|4414|4416|4415|4416|4415|4414.5|4413.5|1954
1636556010000|2021-11-10 14:53:30|4415.5|4414.5|4413.5|4412.5|4415.5|4414.5|4413|4412.5|1316
1636556020000|2021-11-10 14:53:40|4414|4413|4413|4412|4414.5|4413.5|4412.5|4412|1356
1636556030000|2021-11-10 14:53:50|4413.5|4411.5|4414|4413|4414|4413|4412.5|4411.5|1073
1636556040000|2021-11-10 14:54:00|4413.5|4412.5|4412.5|4411.5|4413.5|4412.5|4412|4411.5|955
1636556050000|2021-11-10 14:54:10|4412|4411|4411.5|4410.5|4412|4411.5|4411|4410.5|748
1636556060000|2021-11-10 14:54:20|4412|4411|4413.5|4412|4413.5|4412.5|4412|4411|1891
1636556070000|2021-11-10 14:54:30|4413|4412.5|4413.5|4412.5|4413.5|4412.5|4411.5|4411|1193
1636556080000|2021-11-10 14:54:40|4413||4413.5||4413.5||4413||1037
1636556090000|2021-11-10 14:54:50|4414|4413|4416|4415|4416|4415|4414|4413|2226
1636556100000|2021-11-10 14:55:00|4416.5|4415.5|4415|4414|4417|4416|4414.5|4414|1668
1636556110000|2021-11-10 14:55:10|4415.5|4413.5|4413.5|4413|4415.5|4414.5|4413.5|4412.5|6061
1636556120000|2021-11-10 14:55:20|4413|4412.5|4411|4410|4413|4412.5|4410|4409|5680
1636556130000|2021-11-10 14:55:30|4411.5|4410.5|4411|4410|4412.5|4411|4409|4408|2519
1636556140000|2021-11-10 14:55:40|4411.5|4409.5|4410|4409|4411.5|4409.5|4409|4408.5|3639
1636556150000|2021-11-10 14:55:50|4409.5|4409.5|4408.5|4407.5|4411.5|4410.5|4408|4407.5|6968
1636556160000|2021-11-10 14:56:00|4408|4408|4412.5|4411|4412.5|4411|4408|4408|4759
1636556170000|2021-11-10 14:56:10|4413|4411.5|4410|4409|4413|4412|4410|4409|1837
1636556180000|2021-11-10 14:56:20|4410.5|4409.5|4410|4409|4411|4410|4409.5|4408.5|1916
1636556190000|2021-11-10 14:56:30|4409.5|4408.5|4409|4407.5|4410|4409|4408.5|4407.5|561
1636556200000|2021-11-10 14:56:40|4408.5|4408|4409|4408|4409|4408.5|4408|4407.5|3329
1636556210000|2021-11-10 14:56:50|4408.5|4407.5|4408.5|4407|4408.5|4407.5|4407.5|4406.5|884
1636556220000|2021-11-10 14:57:00|4408|4406.5|4409.5|4408.5|4409.5|4408.5|4407|4406.5|3152
1636556230000|2021-11-10 14:57:10|4410|4409|4408.5|4407|4410|4409.5|4407.5|4406.5|992
1636556240000|2021-11-10 14:57:20|4409|4407.5|4410|4408.5|4410|4408.5|4408|4407|2105
1636556250000|2021-11-10 14:57:30|4410.5|4409|4410|4409|4410.5|4410|4409.5|4409|490
1636556260000|2021-11-10 14:57:40|4410.5|4409.5|4411|4409.5|4411.5|4410.5|4410|4409.5|2156
1636556270000|2021-11-10 14:57:50|4410.5|4410|4410|4409|4411.5|4411|4409.5|4409|2518
1636556280000|2021-11-10 14:58:00|4409.5|4408.5|4409|4408|4409.5|4408.5|4408.5|4407.5|364
1636556290000|2021-11-10 14:58:10|4409.5|4407.5|4412|4411|4412|4411|4409.5|4407.5|574
1636556300000|2021-11-10 14:58:20|4411.5|4411.5|4412.5|4411.5|4413|4412|4411.5|4411|539
1636556310000|2021-11-10 14:58:30|4412|4412|4412.5|4411.5|4413|4412|4412|4411.5|2806
1636556320000|2021-11-10 14:58:40|4413|4412|4414|4413|4414|4413.5|4413|4412|562
1636556330000|2021-11-10 14:58:50|4414.5|4413.5|4415|4414|4415|4414|4414|4413.5|596
1636556340000|2021-11-10 14:59:00|4415.5|4415.5|4414.5|4413.5|4416|4415.5|4413.5|4413|11659
1636556350000|2021-11-10 14:59:10|4415|4414|4415|4414|4415.5|4415|4414.5|4413.5|1200
1636556360000|2021-11-10 14:59:20|4414.5|4413.5|4414|4413|4414.5|4414|4413.5|4412.5|847
1636556370000|2021-11-10 14:59:30|4413.5|4412.5|4414|4413.5|4414|4413.5|4413.5|4412.5|546
1636556380000|2021-11-10 14:59:40|4414.5||4414||4414.5||4414||142
1636556390000|2021-11-10 14:59:50|4413.5|4413|4415.5|4414|4416|4414.5|4413|4412|1913
1636556400000|2021-11-10 15:00:00|4416|4414.5|4416|4415|4418|4417|4415.5|4414.5|3914
1636556410000|2021-11-10 15:00:10|4415.5|4414.5|4415.5|4415|4415.5|4415|4415.5|4414.5|0
1636556420000|2021-11-10 15:00:20|4415|4414.5|4413.5|4412|4415|4414.5|4413|4412|1190
1636556430000|2021-11-10 15:00:30|4413|4412.5|4413|4412.5|4413.5|4413|4412.5|4411.5|1032
1636556440000|2021-11-10 15:00:40|4413.5||4413||4413.5||4413||22
1636556450000|2021-11-10 15:00:50|4413.5|4413|4412.5|4411.5|4413.5|4413|4412.5|4411.5|703
1636556460000|2021-11-10 15:01:00|4413|4412|4412|4411|4413|4412|4412|4411|1171
1636556470000|2021-11-10 15:01:10|4412.5|4411.5|4412.5|4412|4412.5|4412|4412|4411.5|100
1636556480000|2021-11-10 15:01:20|4412|4411.5|4410|4409|4412|4412|4410|4409|1105
1636556490000|2021-11-10 15:01:30||4408.5||4409||4409||4408.5|131
1636556500000|2021-11-10 15:01:40|4410.5|4409.5|4410.5|4409.5|4410.5|4409.5|4410.5|4409.5|177
1636556510000|2021-11-10 15:01:50|4410|4409|4409.5|4409|4410|4409.5|4409.5|4409|1882
1636556520000|2021-11-10 15:02:00|4410|4409.5|4411.5|4410.5|4412|4410.5|4410|4409.5|2240
1636556530000|2021-11-10 15:02:10|4412|4411|4413|4411.5|4413|4411.5|4411.5|4410.5|415
1636556540000|2021-11-10 15:02:20|4412.5|4412|4413|4411.5|4413|4412.5|4412|4411|1306
1636556550000|2021-11-10 15:02:30|4412.5|4411|4412.5|4411.5|4412.5|4411.5|4410.5|4409.5|7509
1636556560000|2021-11-10 15:02:40|4413|4411|4411|4409.5|4413|4411|4410.5|4409.5|364
1636556570000|2021-11-10 15:02:50|4411.5|4410|4411.5|4411|4411.5|4411|4411|4410|16
1636556580000|2021-11-10 15:03:00|4412|4410.5|4411|4410|4412.5|4411|4411|4410|1618
1636556590000|2021-11-10 15:03:10|4410.5|4409.5|4411|4409.5|4411|4409.5|4410|4409|196
1636556600000|2021-11-10 15:03:20|4410.5|4410|4409.5|4408.5|4410.5|4410|4409|4408.5|1032
1636556610000|2021-11-10 15:03:30|4410|4409|4410|4408.5|4410.5|4410|4409|4408.5|1284
1636556620000|2021-11-10 15:03:40|4409.5|4408|4408|4407|4409.5|4408.5|4408|4407|728
1636556630000|2021-11-10 15:03:50|4407.5|4406.5|4408.5|4408|4408.5|4408|4407|4406.5|289
1636556640000|2021-11-10 15:04:00|4409|4407.5|4411|4410|4411|4410|4408.5|4407.5|1038
1636556650000|2021-11-10 15:04:10|4410.5|4409.5|4410|4409.5|4411|4410|4409.5|4409|1184
1636556660000|2021-11-10 15:04:20|4410.5|4409|4411.5|4410|4411.5|4410|4410|4409|1590
1636556670000|2021-11-10 15:04:30||4410.5||4410.5||4410.5||4410|0
1636556680000|2021-11-10 15:04:40|4411|4410|4409|4408|4411|4410|4409|4408|919
1636556690000|2021-11-10 15:04:50|4409.5|4408.5|4409.5|4408|4409.5|4409|4409|4408|10
1636556700000|2021-11-10 15:05:00|4410|4408.5|4409.5|4408|4410|4409|4409.5|4408|908
1636556710000|2021-11-10 15:05:10|4410|4408.5|4410|4409|4410|4409.5|4409|4408|309
1636556720000|2021-11-10 15:05:20|4410.5||4410||4410.5||4410||302
1636556730000|2021-11-10 15:05:30|4410.5|4409.5|4410.5|4409.5|4411|4410|4410|4409.5|351
1636556740000|2021-11-10 15:05:40|4410|4409|4409.5|4408.5|4410|4409|4409|4408|695
1636556750000|2021-11-10 15:05:50|4409|4408|4407.5|4406.5|4409|4408.5|4407|4406.5|1140
1636556760000|2021-11-10 15:06:00|4407|4406|4406.5|4405.5|4407.5|4407|4405.5|4404.5|1980
1636556770000|2021-11-10 15:06:10|4407|4406|4406.5|4406|4407|4406.5|4406|4405.5|727
1636556780000|2021-11-10 15:06:20|4407|4406.5|4407|4406|4408|4407|4406.5|4406|1149
1636556790000|2021-11-10 15:06:30|4406.5|4405.5|4406.5|4405.5|4407|4406|4406|4405|633
1636556800000|2021-11-10 15:06:40|4406|4405|4405|4404|4406|4405|4404.5|4404|4958
1636556810000|2021-11-10 15:06:50|4405.5||4404.5||4405.5||4404.5||0
1636556820000|2021-11-10 15:07:00|4405|4404.5|4407|4406|4407|4406|4405|4404.5|819
1636556830000|2021-11-10 15:07:10|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|4407|4406.5|334
1636556840000|2021-11-10 15:07:20|4408|4407|4407.5|4406.5|4408.5|4407.5|4407.5|4406.5|2476
1636556850000|2021-11-10 15:07:30|4408|4407|4408|4407.5|4408|4407.5|4407.5|4406.5|2014
1636556860000|2021-11-10 15:07:40|4407.5|4407|4404|4403|4407.5|4407|4404|4403|6029
1636556870000|2021-11-10 15:07:50|4404.5|4403.5|4404.5|4403.5|4405.5|4404.5|4404.5|4403.5|895
1636556880000|2021-11-10 15:08:00|4404|4403|4404.5|4403.5|4404.5|4403.5|4403|4402|2874
1636556890000|2021-11-10 15:08:10|4404|4403|4403.5|4402.5|4404|4403|4403.5|4402.5|627
1636556900000|2021-11-10 15:08:20|4404|4402|4403|4402|4404|4402|4403|4402|547
1636556910000|2021-11-10 15:08:30|4403.5|4402.5|4404|4403|4404|4403|4403|4402.5|477
1636556920000|2021-11-10 15:08:40|4404.5|4403.5|4403.5|4403|4404.5|4403.5|4403.5|4403|731
1636556930000|2021-11-10 15:08:50|4403|4402.5|4403|4402|4403.5|4403|4403|4402|2088
1636556940000|2021-11-10 15:09:00|4402.5|4401.5|4401.5|4400.5|4403|4402|4401|4400|2495
1636556950000|2021-11-10 15:09:10|4402|4400|4401.5|4400.5|4402|4400.5|4401|4400|150
1636556960000|2021-11-10 15:09:20|4402|4401|4402|4401|4402|4401.5|4402|4401|312
1636556970000|2021-11-10 15:09:30|4402.5|4401.5|4403.5|4402.5|4404|4402.5|4402.5|4401.5|1668
1636556980000|2021-11-10 15:09:40|4404|4403|4405.5|4404.5|4406.5|4406|4404|4403|4400
1636556990000|2021-11-10 15:09:50|||||||||88
1636557000000|2021-11-10 15:10:00|4405|4404|4403.5|4402.5|4405|4404|4403.5|4402.5|2708
1636557010000|2021-11-10 15:10:10|4403|4402|4404.5|4404|4404.5|4404|4403|4402|778
1636557020000|2021-11-10 15:10:20|4404|4403.5|4404.5|4403|4404.5|4403.5|4404|4403|405
1636557030000|2021-11-10 15:10:30|4404|4403.5|4404.5|4403|4404.5|4404|4404|4403|603
1636557040000|2021-11-10 15:10:40|4404|4403.5|4404|4403|4404.5|4403.5|4404|4403|168
1636557050000|2021-11-10 15:10:50|4404.5|4403.5|4406|4405|4406.5|4405|4404|4403.5|2139
1636557060000|2021-11-10 15:11:00|4405.5|4404.5|4405.5|4404.5|4405.5|4404.5|4405.5|4404.5|615
1636557070000|2021-11-10 15:11:10|4405|4404|4404.5|4403|4405|4404|4404|4403|1493
1636557080000|2021-11-10 15:11:20|4405|4403.5|4405.5|4405|4406|4405|4405|4403.5|1390
1636557090000|2021-11-10 15:11:30|4405|4404.5|4405|4404|4405|4405|4405|4403.5|349
1636557100000|2021-11-10 15:11:40|4404.5|4403.5|4406.5|4405.5|4406.5|4406|4404.5|4403.5|3634
1636557110000|2021-11-10 15:11:50|4406|4406|4405.5|4404|4406|4406|4405|4404|689
1636557120000|2021-11-10 15:12:00|4405|4403.5|4405|4404|4405.5|4404.5|4404.5|4403.5|779
1636557130000|2021-11-10 15:12:10|4404.5|4403.5|4404.5|4403.5|4404.5|4403.5|4404.5|4403|1368
1636557140000|2021-11-10 15:12:20||4403||4403.5||4404||4403|599
1636557150000|2021-11-10 15:12:30|4404|4403|4402|4400.5|4404|4403|4401.5|4400.5|6891
1636557160000|2021-11-10 15:12:40|4402.5|4401|4403.5|4402|4403.5|4402|4402|4401|934
1636557170000|2021-11-10 15:12:50|4403||4403||4403||4402.5||0
1636557180000|2021-11-10 15:13:00|4402.5|4402.5|4400.5|4400|4403.5|4403|4400.5|4400|2117
1636557190000|2021-11-10 15:13:10|4401|4400.5|4400|4399|4401|4400.5|4398.5|4398|5553
1636557200000|2021-11-10 15:13:20|4399.5|4398.5|4400|4398.5|4400|4399|4399|4398|987
1636557210000|2021-11-10 15:13:30|4400.5|4399|4400.5|4400|4400.5|4400|4400|4399|1205
1636557220000|2021-11-10 15:13:40||4399.5||4399.5||4399.5||4399|906
1636557230000|2021-11-10 15:13:50|4400|4399|4400|4399|4400|4399|4399.5|4398.5|646
1636557240000|2021-11-10 15:14:00|4399.5|4398.5|4400|4398.5|4400.5|4399.5|4398.5|4398|1070
1636557250000|2021-11-10 15:14:10|4399.5|4399|4400|4399.5|4400.5|4400|4399.5|4398.5|1167
1636557260000|2021-11-10 15:14:20|4400.5|4400|4400.5|4399|4400.5|4400|4399.5|4398.5|911
1636557270000|2021-11-10 15:14:30|4401|4399.5|4400.5|4399|4401|4400|4400|4399|1703
1636557280000|2021-11-10 15:14:40|4400|4399.5|4400.5|4399|4400.5|4399.5|4399.5|4398.5|425
1636557290000|2021-11-10 15:14:50|4400|4399.5|4400|4399.5|4400|4400|4400|4399|47
1636557300000|2021-11-10 15:15:00|4400.5|4399|4400.5|4399|4401.5|4400.5|4400.5|4399|3235
1636557310000|2021-11-10 15:15:10|4401|4399.5|4400.5|4399|4401|4399.5|4400.5|4399|0
1636557320000|2021-11-10 15:15:20|4400|4399.5|4400|4399.5|4400.5|4399.5|4399.5|4399.5|792
1636557330000|2021-11-10 15:15:30|4400.5|4400|4403|4402|4403|4402|4400.5|4400|1771
1636557340000|2021-11-10 15:15:40|||||||||60
1636557350000|2021-11-10 15:15:50|4402.5|4401.5|4402.5|4401.5|4402.5|4401.5|4402|4401.5|497
1636557360000|2021-11-10 15:16:00|4403|4402|4403|4402|4403|4402|4403|4402|1195
1636557370000|2021-11-10 15:16:10|4402.5|4401.5|4402.5|4402|4402.5|4402|4402.5|4401.5|562
1636557380000|2021-11-10 15:16:20|4403|4401.5|4403|4402|4403.5|4403|4403|4401.5|2801
1636557390000|2021-11-10 15:16:30|4403.5|4402.5|4404|4403.5|4404.5|4403.5|4403.5|4402|1704
1636557400000|2021-11-10 15:16:40|4404.5||4404.5||4405||4404.5||199
1636557410000|2021-11-10 15:16:50|4405|4404|4405|4404.5|4405|4404.5|4405|4404|650
1636557420000|2021-11-10 15:17:00|4405.5|4405|4404.5|4404|4406|4405|4404.5|4403.5|1917
1636557430000|2021-11-10 15:17:10|4405|4404.5|4406|4405|4406|4405|4404.5|4404|1091
1636557440000|2021-11-10 15:17:20|4406.5|4405.5|4407|4406.5|4407|4406.5|4406|4405.5|353
1636557450000|2021-11-10 15:17:30|4406.5|4406|4406.5|4406|4406.5|4406|4406.5|4405.5|700
1636557460000|2021-11-10 15:17:40|||||||||80
1636557470000|2021-11-10 15:17:50|4407|4406.5|4406.5|4405.5|4407.5|4407|4405.5|4404.5|2107
1636557480000|2021-11-10 15:18:00|4407|4406|4408|4407|4408.5|4407|4407|4406|394
1636557490000|2021-11-10 15:18:10|4408.5|4407.5|4408.5|4407.5|4409|4408|4408|4407|1029
1636557500000|2021-11-10 15:18:20||4408||4408||4408||4408|1
1636557510000|2021-11-10 15:18:30|4408|4407.5|4407|4406|4408|4407.5|4406.5|4406|1525
1636557520000|2021-11-10 15:18:40|4406|4405.5|4407|4406|4407|4406|4406|4405.5|1082
1636557530000|2021-11-10 15:18:50|4407.5|4406.5|4408.5|4408|4408.5|4408|4407.5|4406.5|344
1636557540000|2021-11-10 15:19:00|4409|4408.5|4407.5|4407|4409.5|4408.5|4407.5|4407|1696
1636557550000|2021-11-10 15:19:10|4408|4407.5|4406|4405|4408.5|4407.5|4405.5|4405|2242
1636557560000|2021-11-10 15:19:20|4405.5|4404.5|4406|4405|4406|4405.5|4405.5|4404.5|848
1636557570000|2021-11-10 15:19:30|4405.5|4404.5|4404.5|4403.5|4405.5|4404.5|4404|4403.5|2085
1636557580000|2021-11-10 15:19:40|4404|4403|4403.5|4402.5|4404|4403|4403.5|4402.5|1706
1636557590000|2021-11-10 15:19:50|4403|4402|4402|4401|4403|4402.5|4401|4400.5|3761
1636557600000|2021-11-10 15:20:00|4401.5|4400.5|4401|4399.5|4402|4401|4400.5|4399.5|2687
1636557610000|2021-11-10 15:20:10|4401.5|4400|4401.5|4400.5|4403|4402.5|4400.5|4399.5|5443
1636557620000|2021-11-10 15:20:20|4401|4400|4400.5|4399.5|4401|4400|4399.5|4399|938
1636557630000|2021-11-10 15:20:30|4401|4400|4401|4400.5|4401.5|4400.5|4400|4399|2180
1636557640000|2021-11-10 15:20:40|4401.5|4401|4401.5|4400.5|4401.5|4401|4401|4400.5|1604
1636557650000|2021-11-10 15:20:50|4402|4401|4401.5|4400.5|4402|4401.5|4401.5|4400.5|1306
1636557660000|2021-11-10 15:21:00|4401|4400|4401.5|4400.5|4401.5|4400.5|4400|4398.5|3205
1636557670000|2021-11-10 15:21:10|4402|4401|4400.5|4399.5|4402|4401|4399.5|4398.5|2049
1636557680000|2021-11-10 15:21:20|4401|4400|4401.5|4400.5|4401.5|4401|4401|4400|1136
1636557690000|2021-11-10 15:21:30|4401|4400|4401|4400|4401|4400|4400.5|4399.5|468
1636557700000|2021-11-10 15:21:40|4400.5|4399.5|4401.5|4400.5|4401.5|4400.5|4400.5|4399.5|4393
1636557710000|2021-11-10 15:21:50|4402|4401|4401.5|4400.5|4402.5|4401|4401.5|4400.5|2259
1636557720000|2021-11-10 15:22:00|4401|4400|4401|4400|4401|4400|4401|4400|105
1636557730000|2021-11-10 15:22:10|4400.5|4399.5|4399.5|4398.5|4400.5|4399.5|4399.5|4398.5|1252
1636557740000|2021-11-10 15:22:20|4399|4399|4398.5|4397.5|4399|4399|4398|4397.5|1616
1636557750000|2021-11-10 15:22:30|4398|4397|4397.5|4397|4399|4398|4397.5|4397|13181
1636557760000|2021-11-10 15:22:40|4398|4397.5|4399.5|4398.5|4400|4399.5|4398|4397.5|1831
1636557770000|2021-11-10 15:22:50|4399|4398|4396.5|4395.5|4399.5|4398.5|4396.5|4395.5|3851
1636557780000|2021-11-10 15:23:00|4396|4396|4397.5|4396.5|4398|4397.5|4396|4395.5|5008
1636557790000|2021-11-10 15:23:10|4397|4396|4397|4396.5|4397|4397|4397|4396|250
1636557800000|2021-11-10 15:23:20|4397.5|4397|4399.5|4399|4399.5|4399|4397.5|4397|539
1636557810000|2021-11-10 15:23:30|4400|4399.5|4399|4398.5|4400.5|4399.5|4398.5|4397.5|1616
1636557820000|2021-11-10 15:23:40|4400|4399|4401|4399.5|4401|4399.5|4399|4398.5|3219
1636557830000|2021-11-10 15:23:50|4400.5|4399|4400|4399.5|4400.5|4399.5|4400|4398.5|926
1636557840000|2021-11-10 15:24:00|4400.5|4399|4401|4400|4401|4400|4399.5|4399|1524
1636557850000|2021-11-10 15:24:10|4400.5|4400.5|4400.5|4399.5|4401|4400.5|4400.5|4399.5|2322
1636557860000|2021-11-10 15:24:20|4400|4399|4400|4399|4400|4399|4399|4398.5|1130
1636557870000|2021-11-10 15:24:30|4401|4400|4400.5|4399.5|4401|4400.5|4400.5|4399|2552
1636557880000|2021-11-10 15:24:40|4401|4400|4401|4399.5|4401|4400|4401|4399.5|164
1636557890000|2021-11-10 15:24:50|4401.5|4400|4400.5|4399.5|4401.5|4401|4400.5|4399.5|2616
1636557900000|2021-11-10 15:25:00|4400|4399|4402|4401|4402|4401|4399|4398.5|5194
1636557910000|2021-11-10 15:25:10|4401.5|4400.5|4402|4401|4402|4401.5|4401.5|4400.5|100
1636557920000|2021-11-10 15:25:20|4401.5|4400.5|4402|4400.5|4402|4401|4401|4400.5|385
1636557930000|2021-11-10 15:25:30|4401.5||4401.5||4401.5||4401.5||37
1636557940000|2021-11-10 15:25:40|4402|4401|4401.5|4401|4402|4401|4400.5|4400|2688
1636557950000|2021-11-10 15:25:50|4402|4400.5|4401.5|4400.5|4402|4401|4401.5|4400.5|1172
1636557960000|2021-11-10 15:26:00|4402|4401|4403|4402|4403.5|4402.5|4402|4401|2755
1636557970000|2021-11-10 15:26:10|4402.5|4402.5|4403|4402.5|4404|4402.5|4402.5|4402.5|313
1636557980000|2021-11-10 15:26:20|4402.5|4402|4402.5|4402|4403.5|4402|4402|4401.5|1985
1636557990000|2021-11-10 15:26:30|4402|4401.5|4401|4400|4402|4402|4401|4400|845
1636558000000|2021-11-10 15:26:40|4400.5|4399.5|4400.5|4400|4401|4400|4400.5|4399.5|473
1636558010000|2021-11-10 15:26:50|4400|4399.5|4400|4399|4400|4400|4399.5|4399|1931
1636558020000|2021-11-10 15:27:00|4400.5|4399.5|4401.5|4401|4401.5|4401|4400.5|4399.5|3113
1636558030000|2021-11-10 15:27:10|4401|4400.5|4401|4400|4402.5|4401|4401|4400|1415
1636558040000|2021-11-10 15:27:20|4401.5|4400.5|4401|4400.5|4401.5|4400.5|4401|4400.5|399
1636558050000|2021-11-10 15:27:30|4401.5|4401.5|4402.5|4401.5|4402.5|4401.5|4401.5|4401.5|846
1636558060000|2021-11-10 15:27:40|||||||||127
1636558070000|2021-11-10 15:27:50|4403|4402|4402.5|4402|4403|4402|4400.5|4400|3812
1636558080000|2021-11-10 15:28:00|4401.5|4401.5|4401|4400|4401.5|4402|4401|4399.5|3018
1636558090000|2021-11-10 15:28:10|4401.5|4400.5|4400.5|4400|4402.5|4401|4400.5|4399.5|2688
1636558100000|2021-11-10 15:28:20|4400|4399.5|4400.5|4399.5|4401|4400|4400|4399.5|1036
1636558110000|2021-11-10 15:28:30|||||||||176
1636558120000|2021-11-10 15:28:40|4401|4400|4401.5|4400.5|4401.5|4400.5|4401|4400|1284
1636558130000|2021-11-10 15:28:50|4401|4401|4401.5|4400.5|4401.5|4401|4401|4400.5|750
1636558140000|2021-11-10 15:29:00|4401|4400|4401|4400|4401|4400.5|4400.5|4400|2253
1636558150000|2021-11-10 15:29:10|4401.5|4400.5|4402|4401|4402.5|4401|4401.5|4400.5|4961
1636558160000|2021-11-10 15:29:20|4401.5|4400.5|4403|4401.5|4403|4401.5|4400|4399|8295
1636558170000|2021-11-10 15:29:30|4402.5|4401|4401|4400|4402.5|4401.5|4400.5|4399.5|6038
1636558180000|2021-11-10 15:29:40|4400.5|4399.5|4401|4400|4401|4400.5|4399.5|4399|6302
1636558190000|2021-11-10 15:29:50|4401.5|4400.5|4401.5|4401|4402.5|4401.5|4400.5|4400|9496
1636558200000|2021-11-10 15:30:00|4401|4400.5|4400.5|4399.5|4401|4400.5|4398|4397.5|6771
1636558210000|2021-11-10 15:30:10|4400|4399|4402.5|4401.5|4402.5|4401.5|4399.5|4399|1406
1636558220000|2021-11-10 15:30:20|4403|4402|4403|4402.5|4403|4402.5|4403|4402|2469
1636558230000|2021-11-10 15:30:30|4403.5|4403|4403|4402|4403.5|4403|4402.5|4402|3617
1636558240000|2021-11-10 15:30:40|4402.5|4401.5|4400.5|4400|4402.5|4401.5|4400|4399.5|8270
1636558250000|2021-11-10 15:30:50|4400|4399.5|4397.5|4396.5|4400|4399.5|4396|4395.5|7477
1636558260000|2021-11-10 15:31:00|4398|4397.5|4397.5|4396.5|4398|4397.5|4397|4396|4271
1636558270000|2021-11-10 15:31:10|4397|4397|4397|4396.5|4397|4397|4396|4395|1363
1636558280000|2021-11-10 15:31:20||4396||4396||4396.5||4396|516
1636558290000|2021-11-10 15:31:30|4396.5|4396.5|4398|4397|4398|4397|4396.5|4396|2275
1636558300000|2021-11-10 15:31:40|4398.5|4397.5|4398|4397.5|4398.5|4398|4398|4397|4083
1636558310000|2021-11-10 15:31:50||4397||4397||4397||4397|1776
1636558320000|2021-11-10 15:32:00|4397.5|4396.5|4397.5|4397|4398|4397.5|4396.5|4396|1269
1636558330000|2021-11-10 15:32:10|4398|4397.5|4398|4397|4398.5|4398|4398|4397|1784
1636558340000|2021-11-10 15:32:20|4398.5|4397.5|4399.5|4398.5|4399.5|4399|4398.5|4397.5|1580
1636558350000|2021-11-10 15:32:30|4400|4399|4400|4399|4400|4399|4400|4398.5|0
1636558360000|2021-11-10 15:32:40|4400.5|4399.5|4401.5|4400.5|4402|4401|4400.5|4399.5|1621
1636558370000|2021-11-10 15:32:50|4401|4401|4400.5|4399.5|4401|4401|4400.5|4399.5|3601
1636558380000|2021-11-10 15:33:00|4401|4400|4400.5|4400|4401|4400|4400.5|4400|100
1636558390000|2021-11-10 15:33:10|4401|4400.5|4402|4401.5|4402.5|4401.5|4401|4400|1746
1636558400000|2021-11-10 15:33:20|4401.5|4401|4402|4401.5|4402.5|4402|4401.5|4401|1117
1636558410000|2021-11-10 15:33:30|4402.5|4402|4402.5|4402|4402.5|4402|4402.5|4401.5|508
1636558420000|2021-11-10 15:33:40|4402|4401.5|4403|4402|4403|4402|4402|4401.5|2647
1636558430000|2021-11-10 15:33:50|4403.5|4402.5|4403|4402|4403.5|4403|4403|4402|3926
1636558440000|2021-11-10 15:34:00|4403.5|4402.5|4403.5|4402.5|4403.5|4402.5|4403|4402|733
1636558450000|2021-11-10 15:34:10|4404|4403|4404.5|4403.5|4404.5|4403.5|4404|4403|1055
1636558460000|2021-11-10 15:34:20|4405|4404|4404|4403.5|4405|4404|4404|4403|3164
1636558470000|2021-11-10 15:34:30|4404.5|4404|4404.5|4404|4405.5|4404.5|4404.5|4404|1936
1636558480000|2021-11-10 15:34:40|4405|4404.5|4405.5|4404.5|4405.5|4404.5|4405|4404.5|545
1636558490000|2021-11-10 15:34:50|4405|4405|4405.5|4405|4406|4405|4405|4405|901
1636558500000|2021-11-10 15:35:00|4406|4404.5|4405.5|4404.5|4406|4404.5|4404.5|4403.5|3854
1636558510000|2021-11-10 15:35:10|4406|4405|4406|4405.5|4406|4405.5|4405.5|4404.5|3011
1636558520000|2021-11-10 15:35:20|4406.5||4406.5||4406.5||4406||552
1636558530000|2021-11-10 15:35:30|4407|4406|4407.5|4406.5|4408|4407.5|4406.5|4406|1757
1636558540000|2021-11-10 15:35:40|4407|4407|4406.5|4406|4407.5|4407|4406.5|4406|4039
1636558550000|2021-11-10 15:35:50|4406|4405.5|4405|4404.5|4406|4406|4405|4404.5|3153
1636558560000|2021-11-10 15:36:00|4405.5|4405|4407|4406|4407|4406.5|4405.5|4405|2204
1636558570000|2021-11-10 15:36:10|4406.5|4406.5|4406|4405|4407|4406.5|4406|4405|2363
1636558580000|2021-11-10 15:36:20|4406.5|4405.5|4406.5|4406|4406.5|4406|4406.5|4405.5|942
1636558590000|2021-11-10 15:36:30|4406|4405.5|4406|4405.5|4406.5|4405.5|4406|4405.5|774
1636558600000|2021-11-10 15:36:40|4406.5|4405|4405.5|4404.5|4406.5|4405|4405|4404.5|2813
1636558610000|2021-11-10 15:36:50|4406|4405|4406.5|4406|4406.5|4406|4406|4405|2159
1636558620000|2021-11-10 15:37:00|4407|4405.5|4406.5|4405.5|4407|4406|4406|4405.5|1693
1636558630000|2021-11-10 15:37:10|4406|4405|4405.5|4404.5|4406|4405|4405|4404.5|3702
1636558640000|2021-11-10 15:37:20|4405|4404|4403|4402.5|4405|4404|4403|4402.5|8542
1636558650000|2021-11-10 15:37:30|4403.5|4403|4404|4403.5|4404|4403.5|4403.5|4403|3874
1636558660000|2021-11-10 15:37:40|4404.5|4404|4403.5|4403|4405|4404|4403.5|4403|3752
1636558670000|2021-11-10 15:37:50|4403|4402.5|4403.5|4402|4403.5|4402.5|4402.5|4402|1579
1636558680000|2021-11-10 15:38:00|4403|4402.5|4403.5|4402.5|4403.5|4403|4403|4402|1147
1636558690000|2021-11-10 15:38:10|4403|4402|4403|4402|4403|4402.5|4402.5|4402|604
1636558700000|2021-11-10 15:38:20|4403.5|4402.5|4403.5|4402.5|4404|4403.5|4403.5|4402.5|786
1636558710000|2021-11-10 15:38:30|4404|4403|4403.5|4403|4404|4403|4403.5|4403|167
1636558720000|2021-11-10 15:38:40|4404|4403.5|4404|4403|4404|4403.5|4403.5|4403|226
1636558730000|2021-11-10 15:38:50|4403.5|4403.5|4403|4402.5|4404|4403.5|4403|4402.5|2548
1636558740000|2021-11-10 15:39:00|4402.5|4402|4403|4402|4403|4402|4402.5|4401.5|3328
1636558750000|2021-11-10 15:39:10|4403.5|4402.5|4404.5|4403.5|4404.5|4404|4403.5|4402.5|6711
1636558760000|2021-11-10 15:39:20|4404|4403|4404.5|4403.5|4404.5|4403.5|4404|4403|114
1636558770000|2021-11-10 15:39:30|4404|4403|4402.5|4401.5|4404|4403|4402|4401.5|1958
1636558780000|2021-11-10 15:39:40|4402|4402|4402|4401.5|4402.5|4402|4402|4401.5|583
1636558790000|2021-11-10 15:39:50|4402.5|4402|4402.5|4402|4402.5|4402|4402.5|4402|1109
1636558800000|2021-11-10 15:40:00|4403|4402.5|4402.5|4401.5|4403|4402.5|4402.5|4401.5|5130
1636558820000|2021-11-10 15:40:20|4402|4401|4400|4399|4402|4401.5|4400|4399|8961
1636558830000|2021-11-10 15:40:30|4399.5||4399.5||4399.5||4399.5||5
1636558840000|2021-11-10 15:40:40|4400|4399.5|4401.5|4400.5|4401.5|4400.5|4400|4399.5|1866
1636558850000|2021-11-10 15:40:50|4401|4401|4401.5|4400.5|4402|4401.5|4401|4400.5|225
1636558860000|2021-11-10 15:41:00|4402|4401|4402.5|4401.5|4402.5|4401.5|4401.5|4400.5|910
1636558880000|2021-11-10 15:41:20|4402||4402.5||4402.5||4402||468
1636558890000|2021-11-10 15:41:30|4402|4401|4402|4401|4402|4401|4401.5|4401|341
1636558910000|2021-11-10 15:41:50|4402.5|4401.5|4403|4402.5|4403|4402.5|4402.5|4401.5|589
1636558920000|2021-11-10 15:42:00|4402.5|4402|4402|4401.5|4403|4402|4402|4401.5|4163
1636558930000|2021-11-10 15:42:10|4401.5|4401|4402|4401|4402|4401|4401.5|4401|265
1636558940000|2021-11-10 15:42:20|4401.5|4400.5|4400.5|4399.5|4401.5|4400.5|4400.5|4399|2617
1636558950000|2021-11-10 15:42:30|4402.5|4400|4403|4402|4403|4402|4400.5|4400|13037
1636558960000|2021-11-10 15:42:40|4402.5|4402.5|4402.5|4401.5|4402.5|4402.5|4402.5|4401.5|195
1636558970000|2021-11-10 15:42:50|4402|4401|4403|4402.5|4403|4402.5|4401.5|4401|1892
1636558980000|2021-11-10 15:43:00|4403.5|4402|4403.5|4402.5|4403.5|4402.5|4403.5|4402|566
1636559000000|2021-11-10 15:43:20|4404|4403|4404|4403|4404|4403.5|4403.5|4402.5|1306
1636559010000|2021-11-10 15:43:30|4403.5|4403.5|4404|4403|4404|4403.5|4403.5|4403|542
1636559030000|2021-11-10 15:43:50||4403.5||4403.5||4403.5||4403|100
1636559040000|2021-11-10 15:44:00||4403||4403||4403||4403|151
1636559050000|2021-11-10 15:44:10||4403.5||4403||4403.5||4403|184
1636559060000|2021-11-10 15:44:20||4403.5||4403.5||4403.5||4403|794
1636559070000|2021-11-10 15:44:30|4403.5|4403|4403|4402|4403.5|4403|4402.5|4402|6387
1636559080000|2021-11-10 15:44:40|4402.5|4401.5|4401.5|4401|4402.5|4402|4401|4400.5|2427
1636559090000|2021-11-10 15:44:50|4402|4401.5|4403|4402|4403|4402|4402|4401.5|2130
1636559100000|2021-11-10 15:45:00|4402.5|4402.5|4403|4402|4403|4402.5|4402.5|4402|1143
1636559110000|2021-11-10 15:45:10|4402.5|4401.5|4402.5|4401.5|4402.5|4402|4402|4401.5|6070
1636559120000|2021-11-10 15:45:20|4402|4402|4402.5|4402|4402.5|4402|4402|4402|887
1636559130000|2021-11-10 15:45:30|4403|4402.5|4404|4403|4404|4403|4402.5|4402|4474
1636559140000|2021-11-10 15:45:40|4404.5|4403.5|4404.5|4403.5|4404.5|4403.5|4404|4403.5|2224
1636559150000|2021-11-10 15:45:50|4405|4404|4405|4404.5|4405|4404.5|4404.5|4404|1697
1636559160000|2021-11-10 15:46:00|4405.5|4404|4405|4404|4405.5|4404|4404.5|4404|1310
1636559170000|2021-11-10 15:46:10|4405.5|4404.5|4406.5|4405.5|4406.5|4405.5|4405.5|4404.5|526
1636559180000|2021-11-10 15:46:20|4406|4406|4406|4405|4406.5|4406|4406|4405|4721
1636559190000|2021-11-10 15:46:30|4405.5|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|804
1636559200000|2021-11-10 15:46:40|4405|4404.5|4405|4404.5|4405.5|4405|4405|4404|4664
1636559210000|2021-11-10 15:46:50|4404.5|4404|4405|4404|4405|4404|4404.5|4403.5|1197
1636559220000|2021-11-10 15:47:00|4405.5|4404.5|4406|4405|4406.5|4405.5|4405|4404.5|2999
1636559240000|2021-11-10 15:47:20|4405.5|4404.5|4405|4404|4405.5|4404.5|4405|4404|1208
1636559250000|2021-11-10 15:47:30|4404.5|4404.5|4405.5|4405|4406|4405|4404.5|4404|1401
1636559270000|2021-11-10 15:47:50||4404.5||4405||4405||4404.5|201
1636559280000|2021-11-10 15:48:00|4405|4404.5|4406|4405.5|4406|4405.5|4404.5|4404|3730
1636559290000|2021-11-10 15:48:10|4405.5|4405|4406|4405|4406|4405|4405.5|4405|499
1636559300000|2021-11-10 15:48:20|4405.5|4405.5|4405.5|4404.5|4405.5|4405.5|4404|4403.5|2270
1636559310000|2021-11-10 15:48:30|4405|4405|4405.5|4404.5|4405.5|4405|4405|4404.5|389
1636559320000|2021-11-10 15:48:40|4405|4404|4404.5|4403.5|4405.5|4405|4403|4402.5|18931
1636559330000|2021-11-10 15:48:50|4404|4403|4403.5|4403|4404|4403|4403.5|4402.5|835
1636559340000|2021-11-10 15:49:00|4404||4404||4404||4404||0
1636559350000|2021-11-10 15:49:10|4404.5|4404|4405|4404|4405|4404|4404|4403.5|2003
1636559360000|2021-11-10 15:49:20|4404.5|4403.5|4404|4403|4404.5|4403.5|4403.5|4403|5000
1636559370000|2021-11-10 15:49:30|4403.5|4402.5|4402|4401|4403.5|4402.5|4401|4400.5|2801
1636559380000|2021-11-10 15:49:40|4402.5|4401.5|4403|4402|4403|4402.5|4402.5|4401.5|3043
1636559390000|2021-11-10 15:49:50|4402.5|4401.5|4403|4402|4403|4402|4402.5|4401.5|1180
1636559400000|2021-11-10 15:50:00|4402.5|4401.5|4402.5|4401.5|4403|4402|4402|4401.5|1177
1636559410000|2021-11-10 15:50:10|4402|4401|4402.5|4401.5|4402.5|4401.5|4402|4401|1942
1636559420000|2021-11-10 15:50:20|4402|4401|4402|4401|4402.5|4401.5|4401.5|4401|1905
1636559430000|2021-11-10 15:50:30|4401.5|4399.5|4400|4399|4401.5|4400|4400|4399|7210
1636559440000|2021-11-10 15:50:40|4399.5|4399.5|4400|4399.5|4402|4400.5|4399.5|4399|7857
1636559450000|2021-11-10 15:50:50|4400.5|4400|4400|4399|4400.5|4400|4400|4399|1773
1636559460000|2021-11-10 15:51:00|4399.5|4398.5|4399.5|4398.5|4399.5|4398.5|4398.5|4398|1076
1636559470000|2021-11-10 15:51:10|4400|4399|4400|4399|4400|4399|4399.5|4398.5|2409
1636559480000|2021-11-10 15:51:20|4399|4398.5|4399.5|4399|4400|4399|4399|4398.5|630
1636559490000|2021-11-10 15:51:30|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399.5|81
1636559500000|2021-11-10 15:51:40|4400.5|4400|4400.5|4399.5|4401|4400.5|4400|4399.5|3471
1636559510000|2021-11-10 15:51:50|4400|4399|4399|4398.5|4400|4399|4398.5|4398|2475
1636559520000|2021-11-10 15:52:00||4398||4398.5||4398.5||4398|521
1636559530000|2021-11-10 15:52:10|4399.5|4398|4400|4399.5|4400.5|4399.5|4399.5|4398|2459
1636559540000|2021-11-10 15:52:20|4400.5||4400.5||4400.5||4400.5||194
1636559550000|2021-11-10 15:52:30|4401|4400|4401|4400|4401|4400|4401|4400|541
1636559560000|2021-11-10 15:52:40|4400.5|4399.5|4400.5|4399.5|4400.5|4399.5|4400.5|4399.5|46
1636559570000|2021-11-10 15:52:50|4400|4399|4399.5|4399|4400.5|4399|4399|4398|3512
1636559580000|2021-11-10 15:53:00|4400||4400||4400||4400||212
1636559590000|2021-11-10 15:53:10|4400.5|4399.5|4400.5|4400|4400.5|4400|4400.5|4399.5|1274
1636559600000|2021-11-10 15:53:20|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399.5|150
1636559610000|2021-11-10 15:53:30|4399.5|4399|4399.5|4398.5|4399.5|4399|4399.5|4398.5|1662
1636559620000|2021-11-10 15:53:40|4399|4398|4399.5|4398.5|4399.5|4398.5|4399|4398|649
1636559630000|2021-11-10 15:53:50|4399|4398|4399.5|4398.5|4399.5|4398.5|4399|4398|539
1636559640000|2021-11-10 15:54:00|4399|4398|4399|4398.5|4399|4398.5|4399|4398|136
1636559650000|2021-11-10 15:54:10|4398.5|4398|4398.5|4397.5|4398.5|4398|4398|4397|748
1636559660000|2021-11-10 15:54:20||4398||4398||4398||4398|11
1636559670000|2021-11-10 15:54:30|4398|4397|4398.5|4398|4398.5|4398|4398|4397|2523
1636559680000|2021-11-10 15:54:40|4399||4399||4399||4398.5||1475
1636559690000|2021-11-10 15:54:50|4398.5|4399|4399|4398.5|4399.5|4399|4398.5|4398|4076
1636559700000|2021-11-10 15:55:00|4399.5|4399|4399.5|4399|4399.5|4399|4399.5|4399|249
1636559710000|2021-11-10 15:55:10|4399|4398.5|4398|4397|4399|4398.5|4397.5|4396.5|3082
1636559730000|2021-11-10 15:55:30|4397.5|4396.5|4397.5|4396.5|4398|4397|4397|4396.5|3223
1636559740000|2021-11-10 15:55:40|||||||||11
1636559750000|2021-11-10 15:55:50|4397|4396|4396.5|4395.5|4397|4396|4396.5|4395.5|842
1636559770000|2021-11-10 15:56:10|4396|4395|4396.5|4395.5|4396.5|4395.5|4396|4395|1685
1636559780000|2021-11-10 15:56:20|4397|4396|4396.5|4396|4397|4396.5|4396.5|4396|1338
1636559790000|2021-11-10 15:56:30|4397||4397||4397||4397||305
1636559830000|2021-11-10 15:57:10|4397.5|4396.5|4398|4397|4398|4397|4397|4396.5|1245
1636559850000|2021-11-10 15:57:30|4397.5|4396.5|4397|4396|4398|4396.5|4397|4396|1039
1636559860000|2021-11-10 15:57:40|4396.5|4395.5|4396|4395|4396.5|4396|4396|4395|1826
1636559870000|2021-11-10 15:57:50|4396.5|4395.5|4396|4395|4396.5|4395.5|4395|4394.5|2821
1636559880000|2021-11-10 15:58:00|4395.5|4394.5|4393.5|4392.5|4395.5|4394.5|4393.5|4392.5|3201
1636559890000|2021-11-10 15:58:10|4393|4392|4393|4392.5|4394|4393|4393|4392|1750
1636559900000|2021-11-10 15:58:20|4393.5|4392|4393|4392|4393.5|4392.5|4393|4392|648
1636559910000|2021-11-10 15:58:30|4393.5|4392.5|4392.5|4391.5|4393.5|4392.5|4392.5|4391.5|736
1636559920000|2021-11-10 15:58:40|4392|4391|4392|4391|4392|4391|4392|4391|46
1636559930000|2021-11-10 15:58:50|4392.5|4391.5|4392.5|4392|4392.5|4392|4392|4391.5|140
1636559940000|2021-11-10 15:59:00|4392|4391.5|4392|4391|4392.5|4391.5|4391.5|4391|928
1636559960000|2021-11-10 15:59:20|4391.5||4391.5||4392||4391.5||422
1636559970000|2021-11-10 15:59:30|4392|4390.5|4391|4390|4392|4390.5|4391|4390|1175
1636559980000|2021-11-10 15:59:40|4390.5|4389.5|4389.5|4389|4390.5|4389.5|4388.5|4387.5|4676
1636559990000|2021-11-10 15:59:50|4389|4388.5|4388.5|4387.5|4389|4388.5|4388|4387.5|2561
1636560000000|2021-11-10 16:00:00|4389|4388|4389.5|4388.5|4390|4389|4389|4388|2972
1636560010000|2021-11-10 16:00:10|4390|4389|4391.5|4390.5|4391.5|4391|4390|4388.5|4508
1636560020000|2021-11-10 16:00:20|4392|4391.5|4393.5|4392.5|4394|4393|4392|4391|1638
1636560030000|2021-11-10 16:00:30|4393|4392|4393.5|4392.5|4393.5|4392.5|4392|4391|4080
1636560040000|2021-11-10 16:00:40|4393|4392|4392.5|4392|4393|4392|4392.5|4392|346
1636560050000|2021-11-10 16:00:50|4393|4392.5|4394|4393|4394|4393.5|4393|4392.5|940
1636560060000|2021-11-10 16:01:00|4394.5|4394|4392.5|4392|4394.5|4394|4392.5|4392|3242
1636560070000|2021-11-10 16:01:10|4392|4391.5|4391.5|4391|4392.5|4392|4391|4390.5|2807
1636560080000|2021-11-10 16:01:20|4391|4390.5|4392.5|4391.5|4392.5|4391.5|4391|4390|3420
1636560090000|2021-11-10 16:01:30|4392|4391|4390.5|4390|4392|4391|4390.5|4390|2179
1636560100000|2021-11-10 16:01:40|4391|4390.5|4391|4390.5|4391|4390.5|4390.5|4390|2601
1636560110000|2021-11-10 16:01:50|4390.5|4390|4391|4390|4391|4390|4390.5|4390|815
1636560130000|2021-11-10 16:02:10||4390.5||4390||4390.5||4390|275
1636560140000|2021-11-10 16:02:20|4390.5|4389.5|4390.5|4390|4390.5|4390|4390.5|4389.5|1513
1636560150000|2021-11-10 16:02:30|4391|4390.5|4390.5|4390|4391|4390.5|4390.5|4390|2232
1636560160000|2021-11-10 16:02:40|4391|4389.5|4391|4390.5|4391|4390.5|4390.5|4389.5|1294
1636560170000|2021-11-10 16:02:50|4391.5|4391|4391|4390.5|4391.5|4391|4391|4390.5|1085
1636560180000|2021-11-10 16:03:00|4390.5|4390|4390.5|4389.5|4391|4390|4390|4389|3789
1636560190000|2021-11-10 16:03:10|4390|4389|4389|4388|4390|4389|4388.5|4388|3383
1636560200000|2021-11-10 16:03:20|4388.5|4388.5|4388.5|4388|4389|4388.5|4388.5|4388|2502
1636560210000|2021-11-10 16:03:30|4388|4387.5|4387.5|4387|4388.5|4387.5|4387|4386|2594
1636560220000|2021-11-10 16:03:40|4387|4386.5|4386.5|4386|4387|4386.5|4386.5|4386|2666
1636560230000|2021-11-10 16:03:50|4386|4385.5|4386.5|4386|4386.5|4386|4386|4385.5|1189
1636560240000|2021-11-10 16:04:00|4386|4385.5|4387.5|4387|4388|4387.5|4386|4385.5|3724
1636560260000|2021-11-10 16:04:20|4388|4387.5|4388.5|4388|4388.5|4388|4388|4387|5348
1636560270000|2021-11-10 16:04:30|4389|4388.5|4388.5|4388|4389.5|4388.5|4388.5|4388|3720
1636560280000|2021-11-10 16:04:40|4388|4387.5|4387.5|4387|4388.5|4388|4387.5|4386.5|4967
1636560290000|2021-11-10 16:04:50|4387|4386.5|4386|4385|4387|4387|4385.5|4384.5|3569
1636560300000|2021-11-10 16:05:00|4385.5|4384.5|4386|4385.5|4386|4385.5|4384.5|4384|2853
1636560310000|2021-11-10 16:05:10|4385.5|4385|4386.5|4385.5|4386.5|4385.5|4385|4384|2973
1636560320000|2021-11-10 16:05:20|4386|4386|4387|4385.5|4387|4386|4386|4385.5|4256
1636560330000|2021-11-10 16:05:30|4386.5|4386|4386|4385|4386.5|4386|4385.5|4384.5|1076
1636560340000|2021-11-10 16:05:40|4385.5|4384.5|4384.5|4384|4385.5|4384.5|4384.5|4384|1274
1636560350000|2021-11-10 16:05:50|4385|4384.5|4385|4384|4385|4384.5|4385|4384|809
1636560360000|2021-11-10 16:06:00|4384.5|4384.5|4384|4383.5|4384.5|4384.5|4384|4383|2564
1636560370000|2021-11-10 16:06:10|4383.5|4383|4383.5|4383|4383.5|4383|4383.5|4383|1276
1636560380000|2021-11-10 16:06:20|4383|4382.5|4383|4382|4383|4382.5|4382.5|4381.5|2657
1636560390000|2021-11-10 16:06:30|4383.5|4382.5|4383.5|4383|4383.5|4383|4383|4382.5|1675
1636560400000|2021-11-10 16:06:40|4384|4383.5|4384|4383.5|4384.5|4384|4383.5|4383.5|5549
1636560410000|2021-11-10 16:06:50|4384.5|4384|4384.5|4383.5|4384.5|4384|4384|4383.5|464
1636560420000|2021-11-10 16:07:00|4384|4383|4384|4383|4384|4383|4384|4383|1103
1636560430000|2021-11-10 16:07:10|4383.5|4383.5|4384|4383.5|4384|4383.5|4383.5|4383.5|971
1636560440000|2021-11-10 16:07:20|4383.5|4383|4383.5|4383|4383.5|4383|4383.5|4383|422
1636560450000|2021-11-10 16:07:30|4383|4382.5|4383.5|4382.5|4383.5|4383|4382.5|4381.5|4845
1636560460000|2021-11-10 16:07:40|4383|4383|4383.5|4382.5|4383.5|4383|4383|4382.5|1046
1636560470000|2021-11-10 16:07:50|4383|4383|4383|4382.5|4383|4383|4383|4382.5|600
1636560480000|2021-11-10 16:08:00|4382.5|4382|4382.5|4382|4382.5|4382.5|4382.5|4382|1495
1636560490000|2021-11-10 16:08:10|4383|4382.5|4386|4385|4386|4385|4383|4382|6721
1636560500000|2021-11-10 16:08:20|4385.5|4385.5|4385.5|4384.5|4385.5|4385.5|4385.5|4384.5|266
1636560510000|2021-11-10 16:08:30|4386|4385|4386.5|4385.5|4386.5|4386|4386|4385|1671
1636560520000|2021-11-10 16:08:40|4387|4386|4386.5|4386|4387|4386.5|4386.5|4386|755
1636560530000|2021-11-10 16:08:50||4385.5||4386||4386||4385.5|324
1636560540000|2021-11-10 16:09:00|4386|4385.5|4386|4385.5|4386|4386|4386|4385.5|24
1636560550000|2021-11-10 16:09:10|4385.5|4385|4385|4384.5|4385.5|4385|4385|4384|2534
1636560560000|2021-11-10 16:09:20|4384.5|4384|4384.5|4383.5|4384.5|4384|4384.5|4383.5|167
1636560570000|2021-11-10 16:09:30|4384|4383|4382|4381.5|4384|4383|4382|4381.5|844
1636560580000|2021-11-10 16:09:40|4382.5|4382|4383|4382|4383|4382.5|4382|4381.5|1361
1636560590000|2021-11-10 16:09:50|4382.5|4381.5|4382.5|4382|4383|4382.5|4382.5|4381.5|893
1636560600000|2021-11-10 16:10:00|4383|4382.5|4384|4383.5|4384|4383.5|4383|4382.5|2967
1636560610000|2021-11-10 16:10:10|4384.5|4384|4385.5|4385|4385.5|4385|4384|4384|2057
1636560620000|2021-11-10 16:10:20|4386|4385.5|4385.5|4385|4387|4386.5|4385.5|4384.5|4364
1636560630000|2021-11-10 16:10:30|4385|4384.5|4385|4384.5|4385|4384.5|4385|4384.5|20
1636560640000|2021-11-10 16:10:40|4385.5|4385|4385.5|4385|4385.5|4385|4385|4384.5|910
1636560650000|2021-11-10 16:10:50|4386|4385.5|4386.5|4386|4387|4386|4386|4385.5|2456
1636560660000|2021-11-10 16:11:00|4387|4386.5|4387|4386|4387|4386.5|4387|4386|438
1636560680000|2021-11-10 16:11:20|4386.5|4385.5|4386|4385.5|4386.5|4385.5|4386|4385.5|2570
1636560690000|2021-11-10 16:11:30|4386.5|4386|4386.5|4386|4386.5|4386|4386.5|4386|1059
1636560700000|2021-11-10 16:11:40|4387|4386.5|4387|4386.5|4387|4386.5|4387|4386.5|555
1636560710000|2021-11-10 16:11:50|4387.5|4387|4387.5|4386.5|4387.5|4387|4387|4386.5|2108
1636560720000|2021-11-10 16:12:00|4387|4386|4386.5|4386|4387|4386.5|4386.5|4386|2887
1636560730000|2021-11-10 16:12:10|4387|4386.5|4388|4387.5|4388|4387.5|4387|4386.5|2705
1636560740000|2021-11-10 16:12:20||4387||4387.5||4387.5||4387|93
1636560750000|2021-11-10 16:12:30|4388.5|4387|4388.5|4388|4388.5|4388|4388.5|4387|844
1636560760000|2021-11-10 16:12:40|4389|4388.5|4389|4388|4389|4388.5|4388.5|4388|1287
1636560770000|2021-11-10 16:12:50|4388.5||4388.5||4389||4388.5||276
1636560780000|2021-11-10 16:13:00|4388|4387.5|4388.5|4387.5|4388.5|4387.5|4387.5|4387|5577
1636560790000|2021-11-10 16:13:10|4389|4388|4389.5|4388.5|4389.5|4388.5|4389|4388|1667
1636560800000|2021-11-10 16:13:20|4390|4389|4389.5|4388.5|4390|4389|4389.5|4388.5|828
1636560810000|2021-11-10 16:13:30|4390|4389|4390|4389|4390|4389.5|4389.5|4389|120
1636560820000|2021-11-10 16:13:40|4390.5|4389.5|4390.5|4389.5|4390.5|4390|4390|4389.5|5643
1636560830000|2021-11-10 16:13:50|4391|4390|4391.5|4390.5|4392|4391.5|4390.5|4390|2264
1636560840000|2021-11-10 16:14:00|4391|4391|4391.5|4391|4391.5|4391|4391|4390.5|159
1636560850000|2021-11-10 16:14:10|4392|4391.5|4393|4392|4393.5|4392.5|4392|4391.5|424
1636560860000|2021-11-10 16:14:20|4392.5|4392.5|4391.5|4391|4392.5|4392.5|4391.5|4390.5|6117
1636560870000|2021-11-10 16:14:30|4392|4390.5|4391.5|4390.5|4392|4391|4391.5|4390.5|1891
1636560880000|2021-11-10 16:14:40|4392|4391|4393|4392|4393|4392.5|4392|4391|2539
1636560890000|2021-11-10 16:14:50|4392.5|4391.5|4393|4392|4393|4392|4392|4391.5|1906
1636560900000|2021-11-10 16:15:00|4392.5|4391.5|4392|4391|4392.5|4391.5|4391.5|4391|928
1636560910000|2021-11-10 16:15:10|4391.5|4390.5|4391.5|4390.5|4392|4390.5|4391.5|4390.5|394
1636560930000|2021-11-10 16:15:30|4391|4391|4391.5|4390.5|4391.5|4391|4391|4390.5|301
1636560940000|2021-11-10 16:15:40|4391|4391|4392.5|4391.5|4392.5|4391.5|4391|4391|2219
1636560950000|2021-11-10 16:15:50|4392|4391|4391|4390|4392.5|4391|4390.5|4390|1413
1636560960000|2021-11-10 16:16:00|4390.5|4390.5|4391|4390.5|4391|4390.5|4390.5|4390.5|1103
1636560970000|2021-11-10 16:16:10|4390.5|4390|4390|4389|4390.5|4390|4390|4389|557
1636560980000|2021-11-10 16:16:20|4389.5|4388.5|4389|4388.5|4390|4388.5|4389|4388|376
1636560990000|2021-11-10 16:16:30|4389.5|4388|4389.5|4389|4389.5|4389|4389.5|4388|1731
1636561000000|2021-11-10 16:16:40||4388.5||4389||4389||4388.5|43
1636561010000|2021-11-10 16:16:50|4389|4388.5|4389|4388.5|4389|4388.5|4389|4388.5|46
1636561020000|2021-11-10 16:17:00|4388.5|4388|4388.5|4388|4388.5|4388|4388.5|4388|423
1636561030000|2021-11-10 16:17:10|4388|4387.5|4388|4387.5|4388|4387.5|4388|4387|1442
1636561040000|2021-11-10 16:17:20||4387||4387||4387||4387|436
1636561060000|2021-11-10 16:17:40|4388.5|4387.5|4388.5|4387.5|4389|4388.5|4388.5|4387.5|3094
1636561070000|2021-11-10 16:17:50|4388|4387|4387.5|4387|4388|4387|4387.5|4387|713
1636561080000|2021-11-10 16:18:00|4388|4387.5|4388|4387.5|4388|4387.5|4388|4387|806
1636561090000|2021-11-10 16:18:10|4388.5|4387|4389|4388|4389|4388.5|4388.5|4387|1681
1636561100000|2021-11-10 16:18:20|4389.5|4388.5|4389.5|4388.5|4389.5|4389|4389|4388.5|1362
1636561130000|2021-11-10 16:18:50|4389|4388|4387.5|4387|4389|4388|4387.5|4387|13216
1636561140000|2021-11-10 16:19:00||4386.5||4387||4387||4386.5|769
1636561150000|2021-11-10 16:19:10|||||||||11
1636561160000|2021-11-10 16:19:20|4387|4386.5|4387|4386.5|4387|4386.5|4387|4386.5|179
1636561170000|2021-11-10 16:19:30|||||||||733
1636561180000|2021-11-10 16:19:40|4386.5|4386|4385.5|4385|4386.5|4386|4385.5|4384.5|13230
1636561190000|2021-11-10 16:19:50|4386|4385.5|4387.5|4387|4388|4387|4386|4385.5|3156
1636561200000|2021-11-10 16:20:00|4388|4386.5|4387.5|4387|4388|4387|4387.5|4386.5|1379
1636561210000|2021-11-10 16:20:10|4388|4387.5|4388|4387.5|4388.5|4387.5|4388|4387|1486
1636561220000|2021-11-10 16:20:20||4387||4387||4387||4387|68
1636561230000|2021-11-10 16:20:30|4387.5|4387.5|4387|4386.5|4387.5|4387.5|4387|4386|6387
1636561240000|2021-11-10 16:20:40|4386.5|4386|4388|4387.5|4388|4387.5|4386.5|4386|1319
1636561250000|2021-11-10 16:20:50|4388.5|4388|4388.5|4388|4388.5|4388|4388|4388|1106
1636561260000|2021-11-10 16:21:00|4389|4388.5|4389|4388.5|4389|4388.5|4389|4388.5|934
1636561270000|2021-11-10 16:21:10||4388||4388.5||4388.5||4388|710
1636561280000|2021-11-10 16:21:20|4389.5|4389|4390.5|4389.5|4390.5|4390|4389|4389|900
1636561290000|2021-11-10 16:21:30|4390|4389|4390|4389|4390|4389.5|4389.5|4389|529
1636561300000|2021-11-10 16:21:40|4390.5|4389.5|4389|4388.5|4390.5|4390|4389|4388.5|15162
1636561310000|2021-11-10 16:21:50|4388.5|4388|4388.5|4388|4389|4388|4388|4387|8974
1636561330000|2021-11-10 16:22:10|4388|4387.5|4388|4387|4388.5|4387.5|4387.5|4387|7801
1636561340000|2021-11-10 16:22:20||4387.5||4387.5||4387.5||4387.5|1
1636561350000|2021-11-10 16:22:30|4387.5|4387|4387.5|4387|4388|4387.5|4387.5|4387|1740
1636561360000|2021-11-10 16:22:40|4387|4386.5|4386.5|4386|4387.5|4386.5|4386.5|4386|5694
1636561370000|2021-11-10 16:22:50|4387|4386.5|4387.5|4387|4388|4387|4386.5|4386.5|4217
1636561380000|2021-11-10 16:23:00||4386.5||4386.5||4387||4386.5|570
1636561390000|2021-11-10 16:23:10|4388|4387|4388.5|4388|4389|4388|4388|4387|3169
1636561400000|2021-11-10 16:23:20|4388|4387.5|4388|4387.5|4388|4387.5|4388|4387.5|57
1636561410000|2021-11-10 16:23:30|4387.5|4387|4387|4386.5|4388|4387|4387|4386.5|7487
1636561420000|2021-11-10 16:23:40|4387.5|4387|4387.5|4387|4387.5|4387|4387.5|4387|1155
1636561430000|2021-11-10 16:23:50|||||||||170
1636561440000|2021-11-10 16:24:00|4388|4387.5|4388|4387.5|4389|4388|4388|4387|2897
1636561450000|2021-11-10 16:24:10|4388.5|4388|4388.5|4388|4388.5|4388|4388|4387.5|2385
1636561460000|2021-11-10 16:24:20|4388|4387.5|4388.5|4388|4388.5|4388|4387.5|4387|3758
1636561470000|2021-11-10 16:24:30|4388|4387.5|4388|4387.5|4388.5|4388|4388|4387.5|1289
1636561480000|2021-11-10 16:24:40|4387.5|4387|4387.5|4387|4387.5|4387|4387.5|4386.5|2864
1636561490000|2021-11-10 16:24:50|4388|4387.5|4388|4387|4388.5|4387.5|4387.5|4387|2018
1636561500000|2021-11-10 16:25:00|4387.5|4386.5|4387|4386.5|4387.5|4386.5|4386.5|4385.5|1894
1636561510000|2021-11-10 16:25:10|4387.5|4387|4388|4387.5|4388|4387.5|4387.5|4387|576
1636561520000|2021-11-10 16:25:20|4388.5|4387|4388|4387|4388.5|4387|4387.5|4387|1602
1636561530000|2021-11-10 16:25:30|4387.5|4387.5|4388|4387.5|4388|4387.5|4387.5|4387.5|980
1636561540000|2021-11-10 16:25:40|4388.5|4388|4389|4388|4389|4388.5|4388.5|4388|2936
1636561550000|2021-11-10 16:25:50|4388.5|4387.5|4387.5|4387|4388.5|4388|4387.5|4387|1628
1636561560000|2021-11-10 16:26:00|4387|4385.5|4386|4385.5|4387|4386.5|4386|4385.5|11089
1636561570000|2021-11-10 16:26:10|4386.5|4386|4386|4385.5|4386.5|4386|4386|4385.5|6522
1636561580000|2021-11-10 16:26:20|4386.5|4386|4387|4386.5|4387.5|4387|4386.5|4386|1198
1636561590000|2021-11-10 16:26:30|4387.5|4387|4387.5|4387|4387.5|4387|4387|4386.5|448
1636561600000|2021-11-10 16:26:40|4388|4387.5|4388.5|4388|4388.5|4388|4388|4387|1054
1636561610000|2021-11-10 16:26:50|4388|4387.5|4388.5|4388|4388.5|4388|4388|4387.5|1675
1636561620000|2021-11-10 16:27:00|4389|4388.5|4389.5|4388.5|4389.5|4389|4389|4388.5|1092
1636561630000|2021-11-10 16:27:10|4390|4389|4389.5|4389|4390|4389.5|4389.5|4388.5|2517
1636561640000|2021-11-10 16:27:20|4390|4388.5|4390|4389|4390|4389.5|4390|4388.5|300
1636561650000|2021-11-10 16:27:30|4389.5|4389.5|4389.5|4389|4390|4389.5|4389.5|4389|301
1636561660000|2021-11-10 16:27:40|4389|4388.5|4389|4388.5|4389.5|4388.5|4389|4388.5|662
1636561670000|2021-11-10 16:27:50|||||||||297
1636561680000|2021-11-10 16:28:00|4388.5|4388|4388.5|4388|4389|4388.5|4388.5|4388|972
1636561690000|2021-11-10 16:28:10|4389|4388.5|4389|4388.5|4389|4388.5|4389|4388|522
1636561700000|2021-11-10 16:28:20|4389.5|4389|4389.5|4389|4390|4389.5|4389.5|4389|3152
1636561710000|2021-11-10 16:28:30|4390|4389.5|4389.5|4389|4390|4389.5|4389.5|4389|2986
1636561720000|2021-11-10 16:28:40|4390|4389.5|4389.5|4389|4390|4389.5|4389.5|4389|382
1636561730000|2021-11-10 16:28:50|4390|4389.5|4388.5|4388|4390|4389.5|4388.5|4388|3167
1636561740000|2021-11-10 16:29:00|4389|4388.5|4388|4387|4389.5|4389|4387.5|4387|5515
1636561750000|2021-11-10 16:29:10|4387.5|4387.5|4387|4386.5|4388|4387.5|4387|4386|247
1636561760000|2021-11-10 16:29:20|4387.5|4386|4387.5|4387|4387.5|4387|4387|4386|2756
1636561770000|2021-11-10 16:29:30|4388|4386.5|4387|4386.5|4388|4386.5|4387|4386.5|854
1636561780000|2021-11-10 16:29:40|4387.5|4387|4388|4387|4388|4387.5|4387|4386.5|958
1636561790000|2021-11-10 16:29:50|4388.5|4387.5|4389.5|4388.5|4389.5|4388.5|4388.5|4387.5|771
1636617610000|2021-11-11 08:00:10|4355.5|4350.5|4354.5|4348.5|4355.5|4350.5|4348.5|4345|133632
1636617620000|2021-11-11 08:00:20|4353.5|4349|4353.5|4350.5|4358|4355|4352|4349|2225
1636617630000|2021-11-11 08:00:30|4354.5|4351|4352|4350|4357.5|4353.5|4352|4350|1312
1636617640000|2021-11-11 08:00:40|4353|4350.5|4352|4350|4353|4351|4352|4350|1234
1636617650000|2021-11-11 08:00:50|4353.5|4350.5|4354.5|4352.5|4356|4354.5|4352.5|4350.5|867
1636617660000|2021-11-11 08:01:00|4354|4352|4351|4349.5|4354|4352.5|4350|4348|4350
1636617670000|2021-11-11 08:01:10|4350.5|4349|4350.5|4349|4352|4351|4350|4348.5|1080
1636617680000|2021-11-11 08:01:20|4350|4348.5|4347|4345.5|4351.5|4349.5|4345.5|4345|1430
1636617690000|2021-11-11 08:01:30|4347.5|4346|4348.5|4346.5|4348.5|4347.5|4347.5|4345.5|414
1636617700000|2021-11-11 08:01:40|4348|4346|4347.5|4345.5|4348.5|4347|4345.5|4344.5|3392
1636617710000|2021-11-11 08:01:50|4346.5|4345|4345|4343.5|4346.5|4346|4343|4341|5409
1636617720000|2021-11-11 08:02:00|4345.5|4344|4345|4342.5|4346|4344|4343|4341.5|1333
1636617730000|2021-11-11 08:02:10|4345.5|4343|4345|4344|4346.5|4345.5|4343.5|4342|3385
1636617740000|2021-11-11 08:02:20|4345.5|4344.5|4346|4344|4346.5|4346|4342|4341|7031
1636617750000|2021-11-11 08:02:30|4346.5|4344.5|4343|4341.5|4346.5|4345|4343|4341.5|3489
1636617760000|2021-11-11 08:02:40|4342.5|4342|4346|4344|4346.5|4345.5|4341.5|4340.5|5751
1636617770000|2021-11-11 08:02:50|4346.5|4344.5|4344.5|4344|4346.5|4345.5|4344.5|4344|248
1636617780000|2021-11-11 08:03:00|4342.5|4343.5|4346.5|4345.5|4347|4346|4342.5|4342|5423
1636617790000|2021-11-11 08:03:10|4347|4346|4348.5|4347|4349|4348|4347|4346|476
1636617800000|2021-11-11 08:03:20|4349|4347.5|4348|4346|4352|4350|4348|4346|2704
1636617810000|2021-11-11 08:03:30|4347.5|4346.5|4350.5|4349|4350.5|4349|4347.5|4345.5|1815
1636617820000|2021-11-11 08:03:40|4351|4349.5|4352.5|4351|4353|4351.5|4351|4349.5|1296
1636617830000|2021-11-11 08:03:50|4353|4351.5|4358|4357|4359.5|4358|4352.5|4351.5|2699
1636617840000|2021-11-11 08:04:00|4359|4357.5|4361|4359.5|4361|4359.5|4358.5|4357.5|2300
1636617850000|2021-11-11 08:04:10|4360.5|4359|4361|4359.5|4362|4361|4359.5|4358.5|1402
1636617860000|2021-11-11 08:04:20|4360.5|4360|4361.5|4359|4362|4361.5|4359.5|4358.5|2640
1636617870000|2021-11-11 08:04:30|4361|4359.5|4362|4360.5|4362.5|4361.5|4360.5|4358|1181
1636617880000|2021-11-11 08:04:40|4361.5|4360|4358.5|4357|4363|4360.5|4358.5|4356|3723
1636617890000|2021-11-11 08:04:50|4358|4356.5|4361.5|4360.5|4362|4360.5|4357.5|4356|3527
1636617900000|2021-11-11 08:05:00|4362|4360|4362.5|4360.5|4363.5|4362.5|4360.5|4359|3656
1636617910000|2021-11-11 08:05:10|4361.5|4361|4357.5|4356.5|4361.5|4361|4357.5|4355.5|2413
1636617920000|2021-11-11 08:05:20|4358|4356|4355|4353.5|4358.5|4357|4354.5|4353.5|3046
1636617930000|2021-11-11 08:05:30|4354.5|4353|4353|4351.5|4354.5|4353|4352|4350|857
1636617940000|2021-11-11 08:05:40|4352.5|4351|4353|4351.5|4353.5|4352.5|4350.5|4350|2558
1636617950000|2021-11-11 08:05:50|4352.5|4351|4353|4351.5|4353.5|4352.5|4351|4350|3599
1636617960000|2021-11-11 08:06:00|4352.5|4351|4352|4350.5|4352.5|4351|4350|4349.5|4012
1636617970000|2021-11-11 08:06:10|4351.5|4351|4353.5|4352.5|4354.5|4353.5|4351.5|4350.5|3024
1636617980000|2021-11-11 08:06:20|4354|4353|4354|4353|4356|4354.5|4354|4353|769
1636617990000|2021-11-11 08:06:30|4354.5|4352.5|4351.5|4350.5|4354.5|4352.5|4351.5|4350.5|2049
1636618000000|2021-11-11 08:06:40|4352|4351|4355.5|4355|4356|4355|4351.5|4350.5|3467
1636618010000|2021-11-11 08:06:50|4356|4355.5|4357|4356|4358.5|4357|4356|4355.5|1355
1636618020000|2021-11-11 08:07:00|4357.5|4355.5|4358.5|4357|4358.5|4357|4357|4355.5|650
1636618030000|2021-11-11 08:07:10|4359|4357.5|4362.5|4361|4362.5|4361|4358.5|4357.5|2214
1636618040000|2021-11-11 08:07:20|4362|4360.5|4362|4361|4362.5|4361|4358.5|4357|2424
1636618050000|2021-11-11 08:07:30|4364.5|4361.5|4367.5|4366.5|4368.5|4367|4363|4361.5|3684
1636618060000|2021-11-11 08:07:40|4368|4367|4370|4368.5|4371|4369.5|4368|4366|5730
1636618070000|2021-11-11 08:07:50|4369.5|4369|4371|4370|4371.5|4370.5|4368|4367|5438
1636618080000|2021-11-11 08:08:00|4370|4369.5|4368.5|4367|4371|4370|4366|4364|2553
1636618090000|2021-11-11 08:08:10|4369|4367.5|4371.5|4370|4372|4371.5|4369|4367.5|1918
1636618100000|2021-11-11 08:08:20|4372|4370.5|4372.5|4371|4373.5|4372|4371|4370|316
1636618110000|2021-11-11 08:08:30|4372|4371.5|4375|4373.5|4375|4373.5|4372|4371|1731
1636618120000|2021-11-11 08:08:40|4374.5|4373|4371|4370.5|4374.5|4373.5|4370|4368.5|3992
1636618130000|2021-11-11 08:08:50|4371.5|4370|4373|4371.5|4373|4371.5|4369.5|4368.5|5720
1636618140000|2021-11-11 08:09:00|4372.5|4371|4373|4372|4373|4372|4371|4369|545
1636618150000|2021-11-11 08:09:10|4372.5|4371.5|4372.5|4371.5|4373|4372|4372|4370|1149
1636618160000|2021-11-11 08:09:20|4372|4371|4377.5|4375.5|4379|4378|4372|4371|22071
1636618170000|2021-11-11 08:09:30|4378.5|4375|4377|4376|4379|4378|4376.5|4374.5|15832
1636618180000|2021-11-11 08:09:40|4377.5|4376.5|4380.5|4379|4382|4380|4377.5|4376.5|1763
1636618190000|2021-11-11 08:09:50|4380|4378.5|4380.5|4379|4380.5|4379|4379.5|4377.5|1232
1636618200000|2021-11-11 08:10:00|4381|4379.5|4377.5|4376|4381|4379.5|4376.5|4375|681
1636618210000|2021-11-11 08:10:10|4378|4376.5|4375.5|4373.5|4380|4378.5|4375.5|4373.5|2208
1636618220000|2021-11-11 08:10:20|4375|4373|4373.5|4372|4375|4373.5|4373.5|4372|401
1636618230000|2021-11-11 08:10:30|4373|4371.5|4367.5|4366.5|4373|4371.5|4367|4366.5|1483
1636618240000|2021-11-11 08:10:40|4367|4366|4363.5|4362|4367.5|4366|4363|4361.5|1121
1636618250000|2021-11-11 08:10:50|4364.5|4362.5|4364|4362.5|4364.5|4364|4363.5|4362|764
1636618260000|2021-11-11 08:11:00|4364.5|4363|4366|4365|4367|4365|4363.5|4362.5|2705
1636618270000|2021-11-11 08:11:10|4365.5|4364.5|4363|4362|4366|4364.5|4363|4361.5|1194
1636618280000|2021-11-11 08:11:20|4362.5|4362.5|4365.5|4364|4365.5|4364|4362.5|4361.5|903
1636618290000|2021-11-11 08:11:30|4365|4363.5|4364|4363|4365.5|4364.5|4363.5|4363|1921
1636618300000|2021-11-11 08:11:40|4363.5|4362.5|4364|4362.5|4365.5|4364|4363|4361.5|3248
1636618310000|2021-11-11 08:11:50||4363||4363||4363||4362.5|0
1636618320000|2021-11-11 08:12:00|4364.5|4362.5|4363|4361.5|4364.5|4364|4362.5|4361|882
1636618330000|2021-11-11 08:12:10|4362.5|4361|4361.5|4361|4362.5|4361.5|4361.5|4361|416
1636618340000|2021-11-11 08:12:20|4362|4360.5|4361.5|4360|4362|4361.5|4361|4360|2216
1636618350000|2021-11-11 08:12:30|4362|4360.5|4362.5|4361|4362.5|4362|4360|4359.5|6878
1636618360000|2021-11-11 08:12:40|4363|4361.5|4363.5|4363|4365|4364|4363|4361.5|1947
1636618370000|2021-11-11 08:12:50|4363|4362|4362.5|4361|4365|4363.5|4360.5|4360|6333
1636618380000|2021-11-11 08:13:00|4362|4360.5|4364.5|4363.5|4364.5|4364|4360|4359|5298
1636618390000|2021-11-11 08:13:10|4365|4364|4366|4365|4366.5|4365.5|4365|4363.5|1127
1636618400000|2021-11-11 08:13:20|4366.5|4365.5|4369|4368|4369|4368|4366.5|4364.5|421
1636618410000|2021-11-11 08:13:30|4369.5|4368.5|4369.5|4369|4371|4370|4369.5|4368|1520
1636618420000|2021-11-11 08:13:40|4370.5|4369.5|4371|4370|4371|4370|4370.5|4369|56
1636618430000|2021-11-11 08:13:50|4370.5|4370.5|4371|4370.5|4372.5|4371.5|4370|4369|1664
1636618440000|2021-11-11 08:14:00|4371.5|4370|4372.5|4371.5|4374|4371.5|4371.5|4370|32
1636618450000|2021-11-11 08:14:10|4373|4372|4371|4369.5|4373.5|4372.5|4371|4369.5|1058
1636618460000|2021-11-11 08:14:20|4371.5|4370|4373|4371.5|4373.5|4372|4371.5|4370|464
1636618470000|2021-11-11 08:14:30|4373.5|4372|4372|4370.5|4373.5|4372.5|4372|4370.5|374
1636618480000|2021-11-11 08:14:40|4371.5|4370|4368.5|4368|4371.5|4370|4368.5|4367.5|404
1636618490000|2021-11-11 08:14:50|4369.5||4369.5||4369.5||4368.5||206
1636618500000|2021-11-11 08:15:00|4369|4368.5|4369|4368|4369.5|4368.5|4366.5|4365|972
1636618510000|2021-11-11 08:15:10|4368.5|4368.5|4369|4368|4369.5|4368.5|4368.5|4368|1405
1636618520000|2021-11-11 08:15:20|4368.5|4367.5|4368|4367|4369|4367.5|4367|4365.5|1052
1636618530000|2021-11-11 08:15:30|4367.5|4366.5|4372|4371|4372.5|4372|4367.5|4366.5|940
1636618540000|2021-11-11 08:15:40|4372.5|4370.5|4370.5|4369|4373|4372|4370.5|4369|1321
1636618550000|2021-11-11 08:15:50|4371|4369.5|4372.5|4371.5|4372.5|4371.5|4371|4369.5|49
1636618560000|2021-11-11 08:16:00|4372|4371|4374|4372.5|4374|4372.5|4371.5|4371|994
1636618570000|2021-11-11 08:16:10|4374.5|4373|4374|4373|4374.5|4374|4374|4373|236
1636618580000|2021-11-11 08:16:20|4373.5|4373.5|4374.5|4374|4374.5|4374|4373|4372.5|1141
1636618590000|2021-11-11 08:16:30|4374|4373.5|4375.5|4374.5|4376|4374.5|4374|4373|685
1636618600000|2021-11-11 08:16:40|4376|4375|4376|4375|4376|4375|4376|4375|0
1636618610000|2021-11-11 08:16:50|4376.5|4375.5|4376.5|4375|4379|4377.5|4375.5|4374|19676
1636618620000|2021-11-11 08:17:00|4376|4374.5|4378|4377|4378.5|4377|4375.5|4374.5|3071
1636618630000|2021-11-11 08:17:10|4378.5|4377.5|4378.5|4377.5|4378.5|4378|4377.5|4376.5|1000
1636618640000|2021-11-11 08:17:20|4379|4377|4377.5|4376.5|4379|4377|4377.5|4376.5|922
1636618650000|2021-11-11 08:17:30|4378|4377|4378.5|4377|4378.5|4377.5|4377.5|4377|485
1636618660000|2021-11-11 08:17:40|4379|4377.5|4379|4377.5|4379|4378|4379|4377.5|541
1636618670000|2021-11-11 08:17:50|4379.5|4378|4380|4379|4380|4379.5|4379.5|4378|916
1636618680000|2021-11-11 08:18:00|4381|4379.5|4380|4378.5|4381|4379.5|4379|4378.5|3181
1636618690000|2021-11-11 08:18:10||4379.5||4378.5||4379.5||4378.5|0
1636618700000|2021-11-11 08:18:20|4379.5|4379|4380|4379|4380|4379.5|4379.5|4378.5|828
1636618710000|2021-11-11 08:18:30|4380.5|4379.5|4380|4378|4381.5|4380.5|4379|4377.5|9334
1636618720000|2021-11-11 08:18:40|4379|4377.5|4377.5|4376|4379|4377.5|4376.5|4375.5|2691
1636618730000|2021-11-11 08:18:50|4377|4375.5|4376.5|4375.5|4377|4376|4374.5|4373|176
1636618740000|2021-11-11 08:19:00|4376|4375|4377|4376.5|4378.5|4377|4375|4374.5|2328
1636618750000|2021-11-11 08:19:10|4376.5|4375.5|4377|4375.5|4377|4376|4376|4375|191
1636618760000|2021-11-11 08:19:20|4376.5|4376|4376.5|4376|4378|4377|4376|4375|1127
1636618770000|2021-11-11 08:19:30|4377|4375.5|4376.5|4375.5|4377.5|4375.5|4376|4375.5|237
1636618780000|2021-11-11 08:19:40|4377|4376|4377|4375.5|4377|4376.5|4375.5|4374|2627
1636618790000|2021-11-11 08:19:50|4376.5|4376|4377.5|4376.5|4378|4377|4376.5|4376|2052
1636618800000|2021-11-11 08:20:00|4378|4376|4378|4376.5|4378|4377.5|4377.5|4376|1432
1636618810000|2021-11-11 08:20:10|4378.5|4377|4380|4379|4380.5|4379.5|4378.5|4377|4095
1636618820000|2021-11-11 08:20:20|4380.5|4379.5|4377|4376|4380.5|4379.5|4377|4376|5888
1636618830000|2021-11-11 08:20:30|4377.5|4376.5|4379.5|4378|4379.5|4379|4377.5|4376.5|1143
1636618840000|2021-11-11 08:20:40||4378.5||4378.5||4379||4378.5|0
1636618850000|2021-11-11 08:20:50|4380|4379|4379|4378.5|4380|4379|4379|4378.5|1133
1636618860000|2021-11-11 08:21:00|4379.5|4379|4380|4379|4380|4379.5|4379|4379|128
1636618870000|2021-11-11 08:21:10|4380.5|4379.5|4380|4379.5|4380.5|4379.5|4380|4379|4101
1636618880000|2021-11-11 08:21:20|4379.5|4379|4378.5|4377.5|4379.5|4379|4378.5|4377.5|1815
1636618890000|2021-11-11 08:21:30|4379|4378|4380|4379|4380|4379.5|4379|4378|609
1636618900000|2021-11-11 08:21:40|4380.5|4379.5|4380|4379|4380.5|4379.5|4380|4379|743
1636618910000|2021-11-11 08:21:50|4380.5|4379.5|4382.5|4381.5|4383.5|4381.5|4380|4379.5|2238
1636618920000|2021-11-11 08:22:00|4382|4381|4384|4382.5|4384|4382.5|4381|4380|2990
1636618930000|2021-11-11 08:22:10|4383.5|4383|4384|4382.5|4384|4383|4383.5|4382.5|0
1636618940000|2021-11-11 08:22:20|4383.5|4383|4385|4384.5|4385|4384.5|4382.5|4382|2032
1636618950000|2021-11-11 08:22:30|4386|4385|4387|4386|4387.5|4386|4386|4384.5|201
1636618960000|2021-11-11 08:22:40|4387.5|4386.5|4386.5|4385|4388|4386.5|4385.5|4384.5|717
1636618970000|2021-11-11 08:22:50||4385.5||4385.5||4385.5||4385|0
1636618980000|2021-11-11 08:23:00|4387|4386|4387|4386.5|4387|4386.5|4386.5|4386|300
1636618990000|2021-11-11 08:23:10|4388|4387|4387.5|4386.5|4388|4387|4387.5|4386.5|1309
1636619000000|2021-11-11 08:23:20|4388|4387|4387.5|4387|4388|4387|4387.5|4387|3366
1636619010000|2021-11-11 08:23:30|4388||4387.5||4388||4387.5||1000
1636619020000|2021-11-11 08:23:40|4388|4387.5|4389.5|4388|4391.5|4390.5|4387.5|4387.5|13308
1636619030000|2021-11-11 08:23:50|4390.5||4390||4390.5||4390||15
1636619050000|2021-11-11 08:24:10|4390.5|4388.5|4391.5|4390|4391.5|4390|4389|4388.5|463
1636619060000|2021-11-11 08:24:20|4392|4390.5|4391.5|4391|4392|4391|4391|4390|3928
1636619070000|2021-11-11 08:24:30|4391|4390.5|4391.5|4391|4391.5|4391|4391|4390.5|287
1636619080000|2021-11-11 08:24:40||4390.5||4391||4391||4390.5|544
1636619090000|2021-11-11 08:24:50|4392|4391.5|4392.5|4392|4392.5|4392|4391.5|4391.5|6011
1636619100000|2021-11-11 08:25:00|4392|4391.5|4391.5|4390|4392.5|4392|4391.5|4390|2453
1636619110000|2021-11-11 08:25:10|4391|4389.5|4389|4388.5|4391|4389.5|4388.5|4387.5|1795
1636619120000|2021-11-11 08:25:20|4389.5|4388|4390|4388.5|4390.5|4390|4389|4387.5|765
1636619130000|2021-11-11 08:25:30|4389.5|4388|4386.5|4385.5|4389.5|4388|4386|4385|363
1636619140000|2021-11-11 08:25:40|4386|4385|4387.5|4386|4388|4386.5|4385.5|4385|0
1636619150000|2021-11-11 08:25:50|4387|4385.5|4387.5|4386|4387.5|4386.5|4386|4384|1044
1636619160000|2021-11-11 08:26:00|4388|4386.5|4387|4386|4388.5|4387|4387|4386|165
1636619170000|2021-11-11 08:26:10|4387.5|4386.5|4387.5|4386.5|4389|4388|4387|4386.5|794
1636619180000|2021-11-11 08:26:20|4387|4387|4385.5|4384|4387|4387|4385.5|4383.5|378
1636619190000|2021-11-11 08:26:30|4386|4384.5|4388|4386|4388|4387|4386|4384.5|1042
1636619200000|2021-11-11 08:26:40|4387.5|4386.5|4387|4385.5|4388|4386.5|4385.5|4384.5|1195
1636619210000|2021-11-11 08:26:50|4386|4386|4387.5|4386|4387.5|4386.5|4386|4385.5|1
1636619220000|2021-11-11 08:27:00|4387|4385.5|4387.5|4386|4387.5|4386.5|4385|4383.5|3625
1636619230000|2021-11-11 08:27:10|4388|4386.5|4388|4387|4388|4387.5|4388|4385.5|386
1636619250000|2021-11-11 08:27:30|4387.5|4386.5|4387|4385.5|4387.5|4386.5|4385|4383|1642
1636619260000|2021-11-11 08:27:40|4388|4386|4389|4387.5|4389|4387.5|4388|4385.5|1237
1636619270000|2021-11-11 08:27:50|4385.5|4385|4385.5|4384.5|4388.5|4386.5|4385|4384|6169
1636619280000|2021-11-11 08:28:00|4385|4385|4387|4386|4387.5|4386.5|4385|4385|551
1636619290000|2021-11-11 08:28:10|4386.5|4385.5|4384|4382.5|4386.5|4385.5|4384|4382|1343
1636619300000|2021-11-11 08:28:20|4384.5|4383|4387|4385.5|4387|4385.5|4384.5|4383|425
1636619310000|2021-11-11 08:28:30|4386.5|4385|4385.5|4384|4386.5|4385|4385.5|4384|467
1636619320000|2021-11-11 08:28:40|4386|4384.5|4386|4385|4387.5|4386.5|4386|4384.5|1261
1636619330000|2021-11-11 08:28:50|4386.5|4385.5|4387|4386.5|4387.5|4386.5|4386|4385|1544
1636619340000|2021-11-11 08:29:00|4386.5|4386|4386.5|4385|4386.5|4386|4385.5|4384|440
1636619350000|2021-11-11 08:29:10|4387|4385.5|4385.5|4384.5|4387|4385.5|4385.5|4384.5|0
1636619360000|2021-11-11 08:29:20|4385|4385|4385|4383.5|4385.5|4385|4384.5|4383|764
1636619370000|2021-11-11 08:29:30|4385.5|4384|4385|4383.5|4386|4384.5|4384|4383|972
1636619380000|2021-11-11 08:29:40|4384.5|4383|4383|4381.5|4384.5|4383|4383|4381.5|100
1636619390000|2021-11-11 08:29:50|4382.5|4382|4381.5|4380.5|4382.5|4382|4380|4379|1468
1636619400000|2021-11-11 08:30:00|4382|4381|4382.5|4382|4383|4382|4381|4380.5|1468
1636619410000|2021-11-11 08:30:10||4381.5||4381.5||4381.5||4381.5|72
1636619420000|2021-11-11 08:30:20|4383|4382|4383.5|4382.5|4383.5|4382.5|4383|4382|593
1636619430000|2021-11-11 08:30:30|4384|4383|4384|4383|4384|4383.5|4384|4383|239
1636619440000|2021-11-11 08:30:40|4383.5|4383.5|4385.5|4385|4385.5|4385|4383.5|4383.5|998
1636619450000|2021-11-11 08:30:50|4385|4384.5|4382.5|4381.5|4385|4385|4382|4381|1734
1636619460000|2021-11-11 08:31:00|4382|4381|4382|4381|4382.5|4381|4381.5|4381|352
1636619470000|2021-11-11 08:31:10|4382.5|4381.5|4383|4382|4383.5|4382.5|4382.5|4381.5|483
1636619480000|2021-11-11 08:31:20|4384|4382.5|4383.5|4382.5|4384|4382.5|4383.5|4382.5|258
1636619490000|2021-11-11 08:31:30|4383|4381|4381.5|4380.5|4383|4382|4381.5|4380.5|2900
1636619500000|2021-11-11 08:31:40|4382|4381|4382|4381|4382.5|4381.5|4381.5|4381|383
1636619510000|2021-11-11 08:31:50|4381.5|4380|4382|4381|4382|4381.5|4380.5|4379.5|2517
1636619520000|2021-11-11 08:32:00||4380.5||4380.5||4380.5||4380.5|0
1636619530000|2021-11-11 08:32:10|4381.5|4381|4381.5|4380.5|4381.5|4381|4381|4380|475
1636619540000|2021-11-11 08:32:20|4382|4381|4381.5|4380.5|4382|4381.5|4381|4380|720
1636619550000|2021-11-11 08:32:30|4381|4380|4380.5|4379.5|4381|4380.5|4379.5|4378.5|1356
1636619560000|2021-11-11 08:32:40||4380||4379.5||4380||4379.5|150
1636619570000|2021-11-11 08:32:50|4380|4379|4378.5|4378|4380|4379|4378.5|4378|566
1636619580000|2021-11-11 08:33:00|4378|4377.5|4378.5|4377.5|4378.5|4378|4378|4377|188
1636619590000|2021-11-11 08:33:10|4379|4378|4380|4378.5|4380|4379|4379|4378|454
1636619600000|2021-11-11 08:33:20||4379||4379||4379||4378.5|11
1636619610000|2021-11-11 08:33:30||4379.5||4379||4379.5||4379|0
1636619620000|2021-11-11 08:33:40|4379.5|4379.5|4380.5|4380|4380.5|4380|4379.5|4379.5|134
1636619630000|2021-11-11 08:33:50|4380|4379.5|4380.5|4379.5|4380.5|4379.5|4380|4379.5|46
1636619640000|2021-11-11 08:34:00|4380|4380|4379.5|4378.5|4380|4380|4379.5|4378|891
1636619650000|2021-11-11 08:34:10|4379|4378|4379|4378.5|4379|4379|4379|4378|0
1636619660000|2021-11-11 08:34:20|4379.5|4379|4381|4380|4381|4380|4379.5|4379|574
1636619690000|2021-11-11 08:34:50|4381.5|4380.5|4382.5|4381.5|4382.5|4382|4381.5|4380.5|358
1636619700000|2021-11-11 08:35:00|4382|4381|4382.5|4381|4382.5|4381.5|4382|4381|518
1636619710000|2021-11-11 08:35:10|4382|4380.5|4380|4379|4382.5|4380.5|4380|4379|1735
1636619720000|2021-11-11 08:35:20|4379.5|4378.5|4380.5|4379.5|4380.5|4379.5|4379|4378.5|3828
1636619730000|2021-11-11 08:35:30|4380|4380|4381|4380|4382|4381|4380|4379.5|1431
1636619740000|2021-11-11 08:35:40|4380.5|4379.5|4380.5|4379.5|4381|4379.5|4380.5|4379.5|0
1636619750000|2021-11-11 08:35:50|4381|4380|4381|4379.5|4381|4380|4380.5|4379.5|46
1636619760000|2021-11-11 08:36:00|4380.5|4379|4381|4380.5|4382|4380.5|4380|4379|712
1636619770000|2021-11-11 08:36:10|4380.5|4380|4380.5|4379.5|4380.5|4380|4379.5|4379|1607
1636619780000|2021-11-11 08:36:20|4381|4380|4381|4380|4381|4380.5|4381|4380|23
1636619800000|2021-11-11 08:36:40|4380.5|4379.5|4379.5|4378.5|4381|4379.5|4379.5|4378|820
1636619810000|2021-11-11 08:36:50|4380.5|4379|4381|4380|4381|4380.5|4380|4379|8
1636619820000|2021-11-11 08:37:00|4380.5|4379.5|4380.5|4379.5|4380.5|4379.5|4380|4379.5|615
1636619830000|2021-11-11 08:37:10|4381|4380|4380|4379.5|4381|4380|4380|4379.5|86
1636619840000|2021-11-11 08:37:20|4380.5|4380|4381|4379.5|4381|4380|4380.5|4379.5|546
1636619850000|2021-11-11 08:37:30|4380.5|4380|4380|4379.5|4381|4380|4379.5|4378.5|1117
1636619860000|2021-11-11 08:37:40|4379.5|4379|4378.5|4377|4379.5|4379.5|4377|4376|1553
1636619870000|2021-11-11 08:37:50|4378|4377.5|4379.5|4378.5|4379.5|4378.5|4378|4377.5|244
1636619880000|2021-11-11 08:38:00|4380|4379|4379.5|4379|4380|4379|4379.5|4378.5|420
1636619890000|2021-11-11 08:38:10|4380|4378.5|4380|4379|4380|4379|4379|4378.5|1102
1636619900000|2021-11-11 08:38:20|4380.5|4379.5|4380.5|4379|4380.5|4379.5|4380|4379|161
1636619910000|2021-11-11 08:38:30|4380|4379.5|4380.5|4379|4380.5|4379.5|4380|4379|261
1636619920000|2021-11-11 08:38:40|4381|4379.5|4381|4380|4381|4380.5|4381|4379|114
1636619930000|2021-11-11 08:38:50|4380.5|4380.5|4381|4380.5|4381|4380.5|4380.5|4380.5|0
1636619940000|2021-11-11 08:39:00|4380.5|4380|4379.5|4378.5|4380.5|4380|4379|4378.5|2107
1636619950000|2021-11-11 08:39:10|4380|4379|4380|4379|4380.5|4379.5|4379.5|4378.5|803
1636619960000|2021-11-11 08:39:20|4380.5|4379.5|4380.5|4379|4380.5|4379.5|4380|4379|239
1636619970000|2021-11-11 08:39:30|4380|4379.5|4380.5|4379.5|4380.5|4379.5|4379.5|4379|489
1636619980000|2021-11-11 08:39:40|4380||4380.5||4380.5||4380||193
1636619990000|2021-11-11 08:39:50|4380|4379|4381|4379.5|4381|4379.5|4379|4377.5|1957
1636620000000|2021-11-11 08:40:00|4380.5||4380.5||4380.5||4380.5||0
1636620010000|2021-11-11 08:40:10|4381|4380|4383|4381.5|4383|4382|4381|4379.5|1230
1636620020000|2021-11-11 08:40:20|4383.5|4382|4385|4384.5|4385|4384.5|4383.5|4382|973
1636620030000|2021-11-11 08:40:30|4384.5|4384|4384.5|4384|4385|4384|4384|4382.5|2726
1636620040000|2021-11-11 08:40:40|4384|4383.5|4385|4383.5|4385|4384|4384|4383.5|891
1636620050000|2021-11-11 08:40:50|4384.5|4384|4384.5|4384|4385|4384|4384.5|4384|299
1636620060000|2021-11-11 08:41:00|4385|4384.5|4385.5|4384.5|4386.5|4385|4384.5|4384.5|1689
1636620070000|2021-11-11 08:41:10|4386|4385|4386.5|4385.5|4386.5|4385.5|4385|4384.5|399
1636620080000|2021-11-11 08:41:20|4386|4385|4386.5|4385.5|4387|4386|4386|4385|1989
1636620090000|2021-11-11 08:41:30|4386|4386|4385.5|4384.5|4386.5|4386|4385|4384.5|1782
1636620100000|2021-11-11 08:41:40|4385|4385|4385.5|4385|4386|4385|4385|4384.5|412
1636620110000|2021-11-11 08:41:50|4386|4385.5|4386|4385|4386.5|4386|4386|4385|1205
1636620120000|2021-11-11 08:42:00|4385.5|4384.5|4386.5|4385.5|4386.5|4385.5|4385|4384.5|1252
1636620130000|2021-11-11 08:42:10|4387|4386|4386|4385|4387.5|4386.5|4385.5|4384.5|2084
1636620140000|2021-11-11 08:42:20|4386.5|4385.5|4386.5|4385.5|4386.5|4386|4386|4385.5|205
1636620150000|2021-11-11 08:42:30|4387|4386|4387|4386|4387.5|4386.5|4386.5|4386|245
1636620160000|2021-11-11 08:42:40|4386.5|4385.5|4386|4385|4387|4385.5|4385.5|4385|263
1636620170000|2021-11-11 08:42:50|4385.5|4384.5|4386.5|4385|4386.5|4385.5|4385.5|4384.5|628
1636620180000|2021-11-11 08:43:00|4386|4384.5|4386|4384.5|4386|4385.5|4385.5|4384.5|161
1636620190000|2021-11-11 08:43:10||4385||4385||4385.5||4385|0
1636620200000|2021-11-11 08:43:20|4386.5|4385.5|4386|4384.5|4386.5|4386|4385|4384.5|1357
1636620210000|2021-11-11 08:43:30|4385.5|4385|4385.5|4384.5|4385.5|4385|4385|4384.5|201
1636620220000|2021-11-11 08:43:40|4386|4385|4386|4385.5|4386.5|4385.5|4385.5|4385|58
1636620230000|2021-11-11 08:43:50|4385.5|4385|4385|4384.5|4385.5|4385|4385|4384.5|948
1636620240000|2021-11-11 08:44:00|4385.5|4385|4386|4384.5|4386|4385|4385|4384.5|221
1636620260000|2021-11-11 08:44:20||4385||4385||4385||4385|0
1636620270000|2021-11-11 08:44:30|4385.5|4385.5|4385.5|4384.5|4386|4385.5|4385.5|4384.5|46
1636620280000|2021-11-11 08:44:40|4386|4385|4386|4385|4386|4385.5|4385.5|4385|458
1636620290000|2021-11-11 08:44:50|4385.5|4384.5|4385|4384|4385.5|4384.5|4385|4383.5|747
1636620300000|2021-11-11 08:45:00|4385.5|4384.5|4386|4384.5|4386|4385|4385.5|4384.5|105
1636620310000|2021-11-11 08:45:10|4385.5|4384|4384|4383.5|4385.5|4384|4384|4383|600
1636620320000|2021-11-11 08:45:20|4384.5|4383|4382.5|4381.5|4385|4384|4381.5|4381|1266
1636620340000|2021-11-11 08:45:40|4383|4382|4382|4381|4383|4382|4382|4381|558
1636620350000|2021-11-11 08:45:50|4381.5|4381.5|4382.5|4381.5|4383|4381.5|4381.5|4381.5|574
1636620360000|2021-11-11 08:46:00|4383|4381|4381.5|4380.5|4383|4381.5|4381.5|4380.5|707
1636620370000|2021-11-11 08:46:10|4381|4381|4381|4380.5|4381|4381|4381|4380.5|59
1636620380000|2021-11-11 08:46:20|4380.5|4380|4380|4378.5|4381|4380|4379.5|4378.5|1422
1636620390000|2021-11-11 08:46:30|4380.5|4379|4380|4379|4380.5|4379.5|4380|4379|896
1636620400000|2021-11-11 08:46:40|4379.5|4378.5|4378|4377|4379.5|4378.5|4378|4376.5|15
1636620410000|2021-11-11 08:46:50|4377.5||4377.5||4378||4377.5||46
1636620420000|2021-11-11 08:47:00|4378|4377.5|4378|4377|4378.5|4377.5|4377.5|4377|97
1636620430000|2021-11-11 08:47:10|4378.5||4378||4378.5||4378||0
1636620440000|2021-11-11 08:47:20|4378.5|4376.5|4378|4376.5|4378.5|4377|4377|4376|943
1636620450000|2021-11-11 08:47:30|4377.5|4376|4378|4377|4378|4377|4377.5|4376|47
1636620460000|2021-11-11 08:47:40||4376.5||4377||4377||4376.5|0
1636620470000|2021-11-11 08:47:50|4377.5|4376.5|4378|4377.5|4378|4377.5|4377.5|4376.5|291
1636620480000|2021-11-11 08:48:00|4378.5|4378|4380|4379|4380|4379|4378.5|4378|645
1636620490000|2021-11-11 08:48:10|4380.5|4379.5|4380|4379|4380.5|4379.5|4379.5|4379|429
1636620500000|2021-11-11 08:48:20|4379.5|4379.5|4380.5|4379.5|4380.5|4379.5|4379.5|4379|0
1636620510000|2021-11-11 08:48:30|4381|4380|4380.5|4380|4381|4380|4380.5|4380|0
1636620520000|2021-11-11 08:48:40|4380|4379.5|4379|4378|4380|4379.5|4378.5|4377.5|2255
1636620530000|2021-11-11 08:48:50|4378.5|4377.5|4380|4378.5|4380|4378.5|4378|4377.5|229
1636620540000|2021-11-11 08:49:00|4379.5|4378|4379.5|4378.5|4380|4378.5|4378.5|4378|284
1636620550000|2021-11-11 08:49:10|4379|4378|4378|4377|4379.5|4378.5|4378|4377|545
1636620560000|2021-11-11 08:49:20|4377.5|4376.5|4377|4375.5|4378|4377|4376.5|4375|990
1636620570000|2021-11-11 08:49:30|4376.5|4376.5|4376.5|4375|4377|4376.5|4376|4375|345
1636620580000|2021-11-11 08:49:40|4376||4376||4376||4376||0
1636620590000|2021-11-11 08:49:50|4375.5||4375.5||4375.5||4375.5||175
1636620600000|2021-11-11 08:50:00|4375|4374.5|4373|4372.5|4375|4374.5|4373|4372.5|725
1636620610000|2021-11-11 08:50:10|4373.5|4372|4373|4371.5|4373.5|4372|4373|4371.5|1179
1636620620000|2021-11-11 08:50:20|4372.5|4371|4373|4372|4373|4372|4371.5|4370.5|708
1636620630000|2021-11-11 08:50:30|4373.5|4372.5|4374.5|4373|4374.5|4373.5|4373|4372.5|1050
1636620640000|2021-11-11 08:50:40|4374|4372.5|4373.5|4372.5|4374|4372.5|4373.5|4372.5|128
1636620650000|2021-11-11 08:50:50|4374|4373|4372|4371|4374|4373|4371.5|4371|671
1636620660000|2021-11-11 08:51:00|4372.5|4370.5|4372.5|4371|4372.5|4371|4371.5|4370.5|0
1636620670000|2021-11-11 08:51:10|4372|4371.5|4372.5|4371.5|4373|4372|4371.5|4371|500
1636620680000|2021-11-11 08:51:20|4373|4372|4373.5|4372.5|4373.5|4372.5|4373|4372|49
1636620690000|2021-11-11 08:51:30|4373||4374||4374||4373||239
1636620700000|2021-11-11 08:51:40|4373.5|4372|4373|4372.5|4373.5|4373|4372.5|4372|735
1636620710000|2021-11-11 08:51:50|4373.5|4373|4373|4372|4374.5|4373.5|4373|4372|4019
1636620730000|2021-11-11 08:52:10|4373.5|4372.5|4374.5|4373|4374.5|4373|4373|4372.5|1322
1636620740000|2021-11-11 08:52:20|4375|4373.5|4374|4373.5|4375.5|4374.5|4374|4373.5|752
1636620750000|2021-11-11 08:52:30|4374.5|4374|4374.5|4373.5|4375.5|4374.5|4374.5|4373.5|2183
1636620760000|2021-11-11 08:52:40|4375|4374|4375|4374|4375.5|4374.5|4375|4374|826
1636620770000|2021-11-11 08:52:50|4375.5||4375||4375.5||4374.5||0
1636620780000|2021-11-11 08:53:00|4375.5|4374.5|4375|4374|4376|4375|4375|4374|57
1636620790000|2021-11-11 08:53:10|4375.5|4374.5|4375.5|4374.5|4375.5|4375|4375.5|4374|51
1636620800000|2021-11-11 08:53:20|4375|4374|4373.5|4372.5|4375|4374|4373.5|4372.5|2721
1636620810000|2021-11-11 08:53:30|4373|4372|4373|4372|4373|4372|4372.5|4371.5|105
1636620830000|2021-11-11 08:53:50|4373.5|4372.5|4374|4373.5|4374.5|4373.5|4373.5|4372.5|592
1636620840000|2021-11-11 08:54:00|4374.5|4373|4375|4374.5|4375.5|4374.5|4374.5|4373|1043
1636620850000|2021-11-11 08:54:10|4375.5|4374|4374.5|4374|4375.5|4374|4374.5|4374|17
1636620860000|2021-11-11 08:54:20|4374|4373.5|4375|4374|4375|4374.5|4374|4373.5|3243
1636620870000|2021-11-11 08:54:30|4374.5|4373.5|4373.5|4372.5|4374.5|4373.5|4373|4372|2096
1636620880000|2021-11-11 08:54:40|4373|4373|4374|4373|4374|4373.5|4373|4373|560
1636620890000|2021-11-11 08:54:50|4374.5|4373.5|4375|4374.5|4375.5|4374.5|4374.5|4373.5|1218
1636620900000|2021-11-11 08:55:00||4374||4374||4374||4374|90
1636620910000|2021-11-11 08:55:10|4375.5|4374.5|4376.5|4375|4376.5|4375|4375.5|4374.5|577
1636620920000|2021-11-11 08:55:20|4376|4375.5|4374.5|4374|4376.5|4376|4374.5|4374|993
1636620930000|2021-11-11 08:55:30|4375|4374.5|4375.5|4374.5|4376|4375|4375|4374.5|564
1636620940000|2021-11-11 08:55:40|4375|4374|4375.5|4374.5|4375.5|4374.5|4374.5|4373.5|311
1636620950000|2021-11-11 08:55:50|4375|4374|4375|4373.5|4375|4374|4374.5|4373.5|8
1636620960000|2021-11-11 08:56:00|4374.5|4374|4374.5|4373.5|4374.5|4374|4374.5|4373.5|46
1636620970000|2021-11-11 08:56:10|4374|4373|4372.5|4372|4374|4373|4372.5|4372|1479
1636620990000|2021-11-11 08:56:30|4373|4372.5|4374.5|4373.5|4375|4373.5|4373|4372.5|2222
1636621000000|2021-11-11 08:56:40||4373||4373.5||4373.5||4373|1
1636621010000|2021-11-11 08:56:50|4375|4374|4374.5|4374|4375|4374|4374.5|4374|487
1636621020000|2021-11-11 08:57:00|4375|4374.5|4376|4375.5|4376|4375.5|4375|4374.5|911
1636621030000|2021-11-11 08:57:10|4376.5|4376|4377.5|4377|4377.5|4377|4376|4375.5|0
1636621040000|2021-11-11 08:57:20|4378|4377.5|4378|4377.5|4378|4377.5|4378|4377.5|386
1636621060000|2021-11-11 08:57:40|4378.5|4378|4379|4378|4379|4378|4378.5|4378|74
1636621080000|2021-11-11 08:58:00|4378|4377.5|4379|4377.5|4379|4377.5|4378|4377.5|1366
1636621090000|2021-11-11 08:58:10|4378.5|4378|4378.5|4377.5|4379|4378|4378.5|4377.5|0
1636621100000|2021-11-11 08:58:20|4379||4378.5||4379||4378.5||0
1636621110000|2021-11-11 08:58:30|4379|4378|4379|4378.5|4379|4378.5|4378.5|4377.5|445
1636621120000|2021-11-11 08:58:40|4379.5|4379|4379.5|4379|4380|4379|4379.5|4378.5|84
1636621130000|2021-11-11 08:58:50|4379|4378.5|4378|4377|4379|4378.5|4378|4377|2726
1636621140000|2021-11-11 08:59:00|4377.5|4376.5|4378.5|4377.5|4378.5|4377.5|4377|4376.5|434
1636621150000|2021-11-11 08:59:10|||||||||58
1636621180000|2021-11-11 08:59:40||4378||4378||4378||4378|20
1636621200000|2021-11-11 09:00:00|4379|4378.5|4380|4378.5|4380|4379|4379|4378.5|355
1636621210000|2021-11-11 09:00:10|4379.5|4379|4379|4378.5|4380|4379|4379|4378.5|196
1636621220000|2021-11-11 09:00:20|4378.5|4378|4376.5|4376|4378.5|4378|4376.5|4376|2617
1636621230000|2021-11-11 09:00:30|4376|4375|4375.5|4374.5|4376.5|4375|4375|4374.5|1414
1636621240000|2021-11-11 09:00:40|4375|4374|4375|4374.5|4375|4374.5|4375|4374|0
1636621250000|2021-11-11 09:00:50|4374.5|4374|4374|4373|4374.5|4374|4374|4372.5|384
1636621260000|2021-11-11 09:01:00|4374.5|4373.5|4373.5|4373|4374.5|4373.5|4373.5|4372.5|663
1636621270000|2021-11-11 09:01:10|4373|4372.5|4374|4373.5|4375|4374.5|4373|4371.5|6084
1636621280000|2021-11-11 09:01:20|4373.5|4373|4376|4374.5|4376.5|4375.5|4373|4371.5|3999
1636621290000|2021-11-11 09:01:30|4375.5|4375|4376|4375|4376|4375|4375|4374.5|500
1636621300000|2021-11-11 09:01:40|4375.5|4374.5|4375|4374.5|4375.5|4374.5|4375|4374.5|196
1636621310000|2021-11-11 09:01:50|4375.5|4375|4376|4374.5|4376|4375|4375.5|4374.5|272
1636621320000|2021-11-11 09:02:00|4375.5|4374|4376|4375|4376|4375|4375|4374|603
1636621330000|2021-11-11 09:02:10|4378|4375.5|4377.5|4376.5|4378|4377.5|4377.5|4375.5|4943
1636621340000|2021-11-11 09:02:20|4377|4376|4378|4376.5|4378|4376.5|4376.5|4376|1736
1636621350000|2021-11-11 09:02:30|4377.5|4377|4377.5|4376.5|4378|4377|4377|4376.5|0
1636621360000|2021-11-11 09:02:40|4377|4376|4376|4375.5|4377|4376|4376|4375.5|1377
1636621370000|2021-11-11 09:02:50||4375||4374.5||4375||4374.5|335
1636621380000|2021-11-11 09:03:00|4375.5|4374|4375|4374.5|4376|4375|4374|4373|2912
1636621390000|2021-11-11 09:03:10|4375.5|4374|4375.5|4374.5|4375.5|4375|4375|4374|118
1636621400000|2021-11-11 09:03:20|4376|4375|4375.5|4375|4376.5|4375.5|4375.5|4375|271
1636621410000|2021-11-11 09:03:30|4376|4375.5|4374.5|4374|4376.5|4375.5|4374.5|4374|1588
1636621420000|2021-11-11 09:03:40|4375||4375||4375||4375||0
1636621430000|2021-11-11 09:03:50|4374.5|4373.5|4374|4372.5|4374.5|4373.5|4373|4372.5|327
1636621440000|2021-11-11 09:04:00|4373.5|4373|4373|4372|4373.5|4373|4373|4372|456
1636621450000|2021-11-11 09:04:10|4372.5|4371.5|4372|4371|4372.5|4371.5|4372|4371|249
1636621460000|2021-11-11 09:04:20|4371.5|4370.5|4369|4368|4371.5|4370.5|4368.5|4368|1114
1636621470000|2021-11-11 09:04:30|4368.5|4367.5|4368.5|4367.5|4369|4368|4368|4367.5|271
1636621480000|2021-11-11 09:04:40|4369|4368|4369|4368.5|4370.5|4369|4369|4368|570
1636621490000|2021-11-11 09:04:50|4369.5|4368|4369|4368|4369.5|4368.5|4368.5|4367.5|195
1636621500000|2021-11-11 09:05:00|4369.5|4367.5|4368.5|4367.5|4369.5|4368|4368.5|4367.5|168
1636621510000|2021-11-11 09:05:10|4368|4367|4367.5|4366|4368|4367|4367|4366|522
1636621520000|2021-11-11 09:05:20||4366.5||4366.5||4367||4366|0
1636621530000|2021-11-11 09:05:30|4367|4366|4368|4366.5|4368|4367|4367|4366|354
1636621540000|2021-11-11 09:05:40|4367.5|4366|4366|4365.5|4368|4366|4366|4365.5|528
1636621550000|2021-11-11 09:05:50|4365.5|4365|4365.5|4364.5|4365.5|4365|4365|4364|777
1636621560000|2021-11-11 09:06:00|4365|4364|4365.5|4365|4365.5|4365|4364|4363|1076
1636621570000|2021-11-11 09:06:10|4366|4365.5|4367|4366|4367.5|4366.5|4366|4365|1603
1636621580000|2021-11-11 09:06:20|4367.5|4366.5|4366.5|4365.5|4367.5|4366.5|4366.5|4365.5|953
1636621590000|2021-11-11 09:06:30|4367|4366|4366.5|4365.5|4367.5|4366.5|4366.5|4365.5|55
1636621600000|2021-11-11 09:06:40|4367|4366|4366|4365.5|4367|4366|4366|4365.5|285
1636621610000|2021-11-11 09:06:50||4365||4365||4365.5||4365|265
1636621630000|2021-11-11 09:07:10||4365.5||4365.5||4365.5||4365.5|0
1636621640000|2021-11-11 09:07:20|4366.5|4365|4367|4366|4367|4366|4365.5|4365|1486
1636621650000|2021-11-11 09:07:30|4366.5|4365.5|4367.5|4367|4368|4367|4366.5|4365.5|3546
1636621660000|2021-11-11 09:07:40|4368|4367.5|4368.5|4367.5|4368.5|4367.5|4368|4367|311
1636621670000|2021-11-11 09:07:50|4368|4368|4367.5|4366.5|4368|4368|4367.5|4366.5|4923
1636621680000|2021-11-11 09:08:00|4367|4366|4366|4365|4367|4366|4366|4365|611
1636621690000|2021-11-11 09:08:10|4366.5|4365.5|4368|4366.5|4368.5|4367.5|4366.5|4365.5|883
1636621700000|2021-11-11 09:08:20|4367.5|4367|4367.5|4366.5|4367.5|4367|4367|4366.5|2
1636621710000|2021-11-11 09:08:30|4367|4366|4367|4366|4367.5|4366|4367|4366|248
1636621730000|2021-11-11 09:08:50|4367.5|4366.5|4368.5|4367|4368.5|4367|4367.5|4366.5|217
1636621740000|2021-11-11 09:09:00|4369|4367.5|4368.5|4367.5|4369|4368|4368|4367.5|421
1636621760000|2021-11-11 09:09:20|4369|4368|4369.5|4368.5|4370|4368.5|4368|4367.5|2837
1636621770000|2021-11-11 09:09:30|4370|4368|4370.5|4369.5|4370.5|4369.5|4370|4368|100
1636621780000|2021-11-11 09:09:40|4370|4369|4368|4367|4370|4369|4368|4367|898
1636621790000|2021-11-11 09:09:50|4367.5|4366.5|4367.5|4366.5|4368|4366.5|4367|4366.5|782
1636621800000|2021-11-11 09:10:00|4367|4367|4367|4366.5|4367|4367|4367|4366.5|0
1636621810000|2021-11-11 09:10:10|4367.5|4367|4369.5|4368|4369.5|4368|4367.5|4367|1105
1636621820000|2021-11-11 09:10:20|4369|4368.5|4369.5|4368.5|4369.5|4369|4369|4368.5|201
1636621830000|2021-11-11 09:10:30|4370|4369|4370|4369|4370.5|4369.5|4370|4369|602
1636621840000|2021-11-11 09:10:40|4369.5|4368.5|4369.5|4368.5|4369.5|4368.5|4369.5|4368.5|291
1636621850000|2021-11-11 09:10:50|4369|4368|4368.5|4367.5|4369|4368.5|4368.5|4367.5|628
1636621870000|2021-11-11 09:11:10|4368|4367|4368|4367|4368|4367|4367.5|4367|943
1636621880000|2021-11-11 09:11:20||4367.5||4367||4367.5||4367|0
1636621890000|2021-11-11 09:11:30|4368.5|4367.5|4369|4368|4369.5|4368.5|4368.5|4367.5|328
1636621900000|2021-11-11 09:11:40|4369.5|4368.5|4369|4368.5|4370.5|4369.5|4369|4368.5|303
1636621910000|2021-11-11 09:11:50|4368.5|4368|4368|4367.5|4368.5|4368|4368|4367.5|1579
1636621920000|2021-11-11 09:12:00|4368.5|4368|4370|4369|4370|4369|4368.5|4368|419
1636621930000|2021-11-11 09:12:10|4369.5|4368.5|4369.5|4368.5|4369.5|4368.5|4369|4368.5|43
1636621940000|2021-11-11 09:12:20|4370||4370||4370||4370||0
1636621950000|2021-11-11 09:12:30|4369.5|4368|4369|4368|4369.5|4368|4369|4368|304
1636621960000|2021-11-11 09:12:40||4368.5||4368||4368.5||4368|131
1636621970000|2021-11-11 09:12:50|4369.5|4368.5|4370|4368.5|4370|4369|4369.5|4368.5|957
1636621980000|2021-11-11 09:13:00|4369.5|4369|4371|4370|4371|4370|4369.5|4369|227
1636621990000|2021-11-11 09:13:10|4370.5|4370.5|4371.5|4370.5|4371.5|4370.5|4370.5|4370.5|141
1636622000000|2021-11-11 09:13:20|4372|4371|4372.5|4371.5|4372.5|4371.5|4372|4371|527
1636622010000|2021-11-11 09:13:30|4373|4372|4373.5|4373|4374|4373|4373|4372|848
1636622020000|2021-11-11 09:13:40||4372.5||4373||4373||4372.5|1931
1636622030000|2021-11-11 09:13:50|4374|4372.5|4372|4370.5|4374|4372.5|4371.5|4370.5|1222
1636622040000|2021-11-11 09:14:00|4372.5|4371|4372.5|4371.5|4373.5|4372.5|4372.5|4370.5|385
1636622050000|2021-11-11 09:14:10|4372|4371|4372|4371.5|4373|4372|4372|4371|704
1636622060000|2021-11-11 09:14:20|4372.5|4372|4373.5|4373|4373.5|4373|4372.5|4372|263
1636622070000|2021-11-11 09:14:30|4374||4374||4374.5||4374||145
1636622080000|2021-11-11 09:14:40|4373|4372.5|4373|4372|4373.5|4372.5|4373|4372|1256
1636622090000|2021-11-11 09:14:50|4373.5|4372.5|4371.5|4370.5|4373.5|4372.5|4371.5|4370.5|1135
1636622100000|2021-11-11 09:15:00|4372|4371|4371.5|4370.5|4372.5|4371.5|4371|4370.5|1460
1636622120000|2021-11-11 09:15:20|4371|4370|4371|4370.5|4371.5|4370.5|4370.5|4370|498
1636622130000|2021-11-11 09:15:30|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369.5|365
1636622140000|2021-11-11 09:15:40||4369||4369||4369||4369|365
1636622150000|2021-11-11 09:15:50|4370.5|4369.5|4370.5|4369.5|4371|4370|4370|4369.5|578
1636622160000|2021-11-11 09:16:00|||||||||217
1636622180000|2021-11-11 09:16:20|4370|4370|4370|4369|4370|4370|4369|4368.5|791
1636622190000|2021-11-11 09:16:30|4370.5|4369.5|4370|4369|4371|4370|4370|4369|613
1636622200000|2021-11-11 09:16:40|4369.5|4368.5|4369|4368.5|4369.5|4368.5|4369|4368.5|451
1636622210000|2021-11-11 09:16:50|4369.5|4369|4369|4368.5|4370|4369|4369|4368.5|961
1636622220000|2021-11-11 09:17:00|4369.5||4369.5||4369.5||4369||154
1636622230000|2021-11-11 09:17:10|4369|4368|4369|4368|4369|4368|4368.5|4368|440
1636622240000|2021-11-11 09:17:20|4369.5|4368.5|4370|4369|4370|4369.5|4369.5|4368.5|198
1636622250000|2021-11-11 09:17:30|4370.5|4369.5|4370.5|4369.5|4371|4370|4370|4369|209
1636622260000|2021-11-11 09:17:40|4370|4369|4370|4369|4370|4369|4369.5|4369|628
1636622270000|2021-11-11 09:17:50|4369.5||4370||4370||4369.5||199
1636622280000|2021-11-11 09:18:00|4370.5|4369.5|4371|4370.5|4371.5|4371|4370.5|4369.5|338
1636622290000|2021-11-11 09:18:10|4370.5|4370|4372.5|4371.5|4373|4372|4370.5|4369.5|857
1636622300000|2021-11-11 09:18:20|4373|4372|4374|4373|4374|4373|4373|4372|370
1636622310000|2021-11-11 09:18:30|4373.5|4373.5|4373.5|4372.5|4374.5|4373.5|4373.5|4372.5|349
1636622330000|2021-11-11 09:18:50|4374||4374||4374||4374||3
1636622340000|2021-11-11 09:19:00|4374.5|4374|4375|4374.5|4375.5|4374.5|4374.5|4374|875
1636622350000|2021-11-11 09:19:10|4374.5|4374|4377|4375.5|4377|4375.5|4374|4373|2247
1636622360000|2021-11-11 09:19:20|4376.5|4376|4377|4376.5|4377|4376.5|4376|4375.5|657
1636622370000|2021-11-11 09:19:30|4377.5|4376|4377|4376|4378|4377|4377|4376|651
1636622380000|2021-11-11 09:19:40|4376.5|4375.5|4375.5|4375|4376.5|4375.5|4375.5|4374.5|1606
1636622390000|2021-11-11 09:19:50|4375|4374.5|4376|4374.5|4376|4375|4375|4374.5|150
1636622400000|2021-11-11 09:20:00|4375.5|4375|4375|4374|4375.5|4375|4374.5|4373.5|198
1636622410000|2021-11-11 09:20:10|4375.5|4374.5|4375.5|4374.5|4376|4375|4375.5|4374.5|427
1636622420000|2021-11-11 09:20:20|4376|4374|4374.5|4374|4376|4374|4374.5|4374|46
1636622430000|2021-11-11 09:20:30|4374|4373.5|4374|4373|4374|4373.5|4373.5|4373|255
1636622440000|2021-11-11 09:20:40|4374.5|4373.5|4375.5|4375|4375.5|4375|4374.5|4373.5|280
1636622450000|2021-11-11 09:20:50|4376|4375.5|4376|4375|4376.5|4375.5|4376|4375|868
1636622460000|2021-11-11 09:21:00|4376.5|4375.5|4376|4375.5|4376.5|4375.5|4376|4375.5|213
1636622470000|2021-11-11 09:21:10|4376.5|4376|4378|4377|4378|4377|4376.5|4376|652
1636622480000|2021-11-11 09:21:20|4377.5|4376.5|4377.5|4376|4377.5|4376.5|4376|4375.5|1635
1636622490000|2021-11-11 09:21:30|4378|4376.5|4377.5|4376.5|4378|4377|4377.5|4376.5|496
1636622500000|2021-11-11 09:21:40|4378|4377|4379|4378|4379|4378.5|4377.5|4377|1672
1636622510000|2021-11-11 09:21:50|4379.5|4378.5|4378.5|4378|4380|4379|4378.5|4378|692
1636622520000|2021-11-11 09:22:00|4379|4378.5|4379.5|4378.5|4379.5|4378.5|4379|4378.5|46
1636622530000|2021-11-11 09:22:10|4380|4379|4379.5|4378.5|4380|4379|4379.5|4378.5|969
1636622540000|2021-11-11 09:22:20|4379|4379|4378.5|4378|4379|4379|4378|4377|1387
1636622550000|2021-11-11 09:22:30|4379|4377.5|4379|4378|4379|4378.5|4378.5|4377.5|564
1636622560000|2021-11-11 09:22:40|4379.5|4378.5|4379|4378.5|4380|4379.5|4379|4378.5|807
1636622570000|2021-11-11 09:22:50|4379.5||4379.5||4379.5||4379.5||1
1636622580000|2021-11-11 09:23:00|4379|4379|4379.5|4379|4379.5|4379|4379|4379|471
1636622590000|2021-11-11 09:23:10||4378.5||4379||4379||4378.5|21
1636622600000|2021-11-11 09:23:20|4380|4379.5|4380.5|4380|4381|4380|4380|4379.5|2228
1636622610000|2021-11-11 09:23:30|4380|4379.5|4380|4379.5|4380|4379.5|4380|4379|1392
1636622630000|2021-11-11 09:23:50|4379.5|4379|4382.5|4382|4383|4382|4379.5|4379|3147
1636622640000|2021-11-11 09:24:00|4383|4381.5|4383|4381.5|4383|4381.5|4382.5|4381.5|169
1636622650000|2021-11-11 09:24:10|4382.5|4381|4382.5|4381.5|4382.5|4381.5|4381.5|4380.5|1972
1636622660000|2021-11-11 09:24:20|4383|4381|4383|4382.5|4383.5|4382.5|4383|4381|12
1636622670000|2021-11-11 09:24:30|4383.5||4383.5||4383.5||4383.5||46
1636622680000|2021-11-11 09:24:40|4383|4382|4382.5|4382|4383|4382|4382.5|4382|161
1636622690000|2021-11-11 09:24:50|4383|4382.5|4384|4383|4384|4383.5|4383|4382.5|1498
1636622700000|2021-11-11 09:25:00|4384.5|4383.5|4384|4383|4385|4384|4383.5|4383|2554
1636622710000|2021-11-11 09:25:10||4383.5||4383.5||4383.5||4383.5|1
1636622720000|2021-11-11 09:25:20|4384.5|4384|4385|4383.5|4385|4384|4384.5|4383.5|79
1636622730000|2021-11-11 09:25:30|4384.5|4384|4384.5|4383.5|4384.5|4384|4384.5|4383.5|0
1636622750000|2021-11-11 09:25:50|4385|4384|4385|4384|4385|4384.5|4384.5|4384|226
1636622760000|2021-11-11 09:26:00|4384.5|4383.5|4383|4382.5|4385|4384|4383|4382.5|2846
1636622770000|2021-11-11 09:26:10|4383.5|4383|4385|4384|4385|4384|4383.5|4383|641
1636622780000|2021-11-11 09:26:20|4384.5|4383.5|4384.5|4383.5|4385|4384|4384.5|4383.5|320
1636622790000|2021-11-11 09:26:30|4384|4383|4382.5|4382|4384|4383|4382.5|4382|1407
1636622800000|2021-11-11 09:26:40|4383|4381.5|4383|4381.5|4383|4382|4383|4381.5|273
1636622810000|2021-11-11 09:26:50|4382.5|4382|4382|4381.5|4382.5|4382|4382|4381.5|97
1636622820000|2021-11-11 09:27:00|4381.5|4381|4382.5|4381.5|4382.5|4381.5|4381.5|4380.5|663
1636622830000|2021-11-11 09:27:10||4381||4381.5||4382||4381|0
1636622840000|2021-11-11 09:27:20|4383|4382|4383|4381.5|4383|4382|4382.5|4381.5|273
1636622850000|2021-11-11 09:27:30|4383.5|4382|4384|4383|4384|4383|4383.5|4382|616
1636622860000|2021-11-11 09:27:40|4383.5|4383.5|4386|4385|4386|4385.5|4383.5|4382.5|1338
1636622870000|2021-11-11 09:27:50|4386.5|4384.5|4386|4385.5|4386.5|4385.5|4385.5|4384.5|22
1636622880000|2021-11-11 09:28:00|4385.5|4385|4385|4384|4387|4386|4384.5|4384|1621
1636622890000|2021-11-11 09:28:10|4384.5|4383.5|4386.5|4385|4386.5|4385.5|4384.5|4383|377
1636622900000|2021-11-11 09:28:20|4386|4385.5|4386.5|4386|4387|4386.5|4385.5|4385.5|161
1636622910000|2021-11-11 09:28:30|4386|4385.5|4388.5|4387.5|4389|4387.5|4386|4385|1970
1636622920000|2021-11-11 09:28:40|4389|4388|4388.5|4387.5|4389|4388|4388.5|4387.5|354
1636622930000|2021-11-11 09:28:50|4388|4388|4387.5|4387|4388|4388|4387.5|4386.5|138
1636622940000|2021-11-11 09:29:00|4387|4386.5|4386.5|4385.5|4387|4386.5|4386.5|4385.5|1235
1636622950000|2021-11-11 09:29:10||4386||4385.5||4386||4385.5|318
1636622960000|2021-11-11 09:29:20|4387|4386|4387|4386|4387|4386|4386.5|4386|318
1636622970000|2021-11-11 09:29:30|4387.5|4386.5|4388.5|4387.5|4388.5|4387.5|4387|4386|102
1636622980000|2021-11-11 09:29:40|4389|4388|4389|4388.5|4389|4388.5|4389|4388|0
1636622990000|2021-11-11 09:29:50|4389.5|4389|4389.5|4389|4390|4389.5|4389.5|4389|66
1636623000000|2021-11-11 09:30:00|4390|4388.5|4389.5|4388.5|4390|4388.5|4389.5|4388.5|342
1636623010000|2021-11-11 09:30:10|4390|4389|4390|4389|4390|4389.5|4390|4389|8
1636623020000|2021-11-11 09:30:20|4390.5|4389.5|4391|4390.5|4391|4390.5|4390.5|4389.5|399
1636623030000|2021-11-11 09:30:30|4390.5|4390|4389.5|4388|4390.5|4390|4389|4387.5|2659
1636623040000|2021-11-11 09:30:40|4389|4388.5|4389.5|4388.5|4390|4389|4389|4388|11
1636623050000|2021-11-11 09:30:50||4389||4388.5||4389||4388.5|5
1636623060000|2021-11-11 09:31:00|4389|4389|4389|4387.5|4390|4389|4388|4387.5|2144
1636623070000|2021-11-11 09:31:10|4389.5|4388|4390|4389|4390|4389|4389.5|4388|448
1636623080000|2021-11-11 09:31:20|4389.5|4388.5|4389|4388|4390|4388.5|4389|4388|658
1636623090000|2021-11-11 09:31:30|4388.5|4387.5|4388|4387.5|4389|4387.5|4388|4387.5|268
1636623100000|2021-11-11 09:31:40|4388.5|4388|4388.5|4387.5|4389|4388|4388.5|4387.5|1489
1636623110000|2021-11-11 09:31:50|4388|4387|4388|4387|4388|4387|4387.5|4387|595
1636623120000|2021-11-11 09:32:00|4387.5||4387.5||4387.5||4387.5||120
1636623130000|2021-11-11 09:32:10|4387|4386.5|4385|4384|4387.5|4386.5|4385|4384|3033
1636623140000|2021-11-11 09:32:20|4385.5|4384.5|4385.5|4385|4386|4385|4385.5|4384.5|145
1636623160000|2021-11-11 09:32:40|4385|4384.5|4385|4384|4385.5|4384.5|4385|4384|362
1636623170000|2021-11-11 09:32:50|4384.5|4383.5|4384.5|4383.5|4384.5|4383.5|4384.5|4383.5|101
1636623180000|2021-11-11 09:33:00|4385|4384|4385.5|4384.5|4385.5|4385|4385|4384|228
1636623190000|2021-11-11 09:33:10|4386|4385|4385.5|4384.5|4386|4385|4385|4384.5|141
1636623200000|2021-11-11 09:33:20|4386||4386||4386||4385.5||0
1636623210000|2021-11-11 09:33:30|4385.5|4385|4385.5|4384.5|4385.5|4385|4385|4384.5|27
1636623220000|2021-11-11 09:33:40|4386|4385|4387|4385.5|4387.5|4386.5|4385.5|4385|594
1636623230000|2021-11-11 09:33:50||4386||4386.5||4386.5||4386|0
1636623240000|2021-11-11 09:34:00|4386.5|4386|4386|4385.5|4386.5|4386|4386|4385.5|909
1636623250000|2021-11-11 09:34:10|4386.5|4386|4387|4386|4387|4386.5|4386.5|4385.5|126
1636623270000|2021-11-11 09:34:30|4386.5|4385.5|4386|4385|4386.5|4385.5|4386|4385|823
1636623280000|2021-11-11 09:34:40|4385.5|4384.5|4385.5|4384.5|4385.5|4384.5|4385.5|4384.5|224
1636623290000|2021-11-11 09:34:50|4385|4384|4385|4384.5|4385.5|4384.5|4384.5|4384|300
1636623300000|2021-11-11 09:35:00|4385.5|4384|4385|4384|4385.5|4384.5|4384|4383.5|2221
1636623310000|2021-11-11 09:35:10|4384.5|4383.5|4383|4382|4384.5|4383.5|4383|4382|475
1636623320000|2021-11-11 09:35:20|4383.5|4382.5|4384.5|4383|4384.5|4383.5|4383.5|4382.5|171
1636623330000|2021-11-11 09:35:30|4385|4383.5|4385|4384|4385|4384|4384|4383.5|664
1636623340000|2021-11-11 09:35:40|4385.5|4384.5|4386|4385|4386|4385|4385.5|4384.5|46
1636623350000|2021-11-11 09:35:50|4385.5|4384.5|4385|4384|4385.5|4384.5|4384.5|4383.5|1177
1636623360000|2021-11-11 09:36:00|4384.5|4383.5|4385|4384|4385|4384|4384.5|4383.5|513
1636623370000|2021-11-11 09:36:10|4384.5|4383.5|4384|4383.5|4384.5|4383.5|4384|4383.5|589
1636623380000|2021-11-11 09:36:20|4384.5|4384|4383.5|4382.5|4384.5|4384|4383.5|4382.5|907
1636623390000|2021-11-11 09:36:30|4384|4383|4383.5|4383|4384|4383|4383.5|4383|0
1636623400000|2021-11-11 09:36:40|4384|4382.5|4381|4380|4384|4382.5|4381|4380|799
1636623410000|2021-11-11 09:36:50|4381.5|4380.5|4381|4380|4381.5|4380.5|4381|4380|23
1636623420000|2021-11-11 09:37:00|4381.5|4380.5|4381.5|4380.5|4381.5|4380.5|4381|4380.5|149
1636623430000|2021-11-11 09:37:10|4381|4380|4381|4380.5|4381|4380.5|4380.5|4380|57
1636623440000|2021-11-11 09:37:20|4380.5|4380|4381.5|4380.5|4381.5|4380.5|4380.5|4380|865
1636623460000|2021-11-11 09:37:40|4381|4380|4381|4380|4381|4380|4381|4380|908
1636623470000|2021-11-11 09:37:50|4380.5|4379.5|4380.5|4379.5|4380.5|4380|4380|4379.5|330
1636623480000|2021-11-11 09:38:00|4381|4380|4382|4380.5|4382|4380.5|4381|4380|134
1636623490000|2021-11-11 09:38:10|4382.5|4381|4383|4381.5|4384|4383.5|4382|4381|1600
1636623500000|2021-11-11 09:38:20|4382.5|4381|4380|4379|4382.5|4381|4380|4379|1368
1636623510000|2021-11-11 09:38:30|4379.5|4378.5|4380.5|4380|4380.5|4380|4379.5|4378.5|279
1636623520000|2021-11-11 09:38:40||4379.5||4379.5||4380||4379.5|456
1636623530000|2021-11-11 09:38:50|4380|4379|4380.5|4379|4380.5|4379.5|4379|4378|297
1636623540000|2021-11-11 09:39:00|4381|4379.5|4381|4379.5|4381|4380|4381|4379.5|0
1636623550000|2021-11-11 09:39:10|4380.5|4380|4380.5|4380|4380.5|4380.5|4380.5|4380|0
1636623560000|2021-11-11 09:39:20|4380|4379.5|4381|4380|4381.5|4380|4380|4379.5|469
1636623570000|2021-11-11 09:39:30|4380.5|4379.5|4380.5|4379.5|4380.5|4379.5|4380.5|4379.5|120
1636623580000|2021-11-11 09:39:40|4381|4380|4381|4380|4381.5|4380.5|4381|4380|49
1636623590000|2021-11-11 09:39:50|4381.5|4380.5|4382|4381|4382.5|4381.5|4381.5|4380.5|494
1636623600000|2021-11-11 09:40:00|4381.5|4380.5|4381|4380.5|4382|4381|4381|4380.5|522
1636623610000|2021-11-11 09:40:10|4381.5|4380|4380.5|4379.5|4381.5|4380|4380.5|4379.5|1037
1636623620000|2021-11-11 09:40:20|4381|4380|4381|4380|4381|4380|4380.5|4379.5|0
1636623630000|2021-11-11 09:40:30|4381.5|4380.5|4381|4380.5|4381.5|4380.5|4380.5|4380.5|0
1636623640000|2021-11-11 09:40:40|4381.5|4381|4383.5|4382.5|4383.5|4382.5|4381.5|4381|159
1636623650000|2021-11-11 09:40:50|4383|4382|4383.5|4382|4383.5|4382|4382.5|4382|146
1636623660000|2021-11-11 09:41:00|4384|4382.5|4383.5|4382.5|4384|4383|4383|4382.5|310
1636623680000|2021-11-11 09:41:20|4383|4382|4382.5|4381.5|4383|4382|4382|4381|1027
1636623690000|2021-11-11 09:41:30|4383|4382|4383.5|4382.5|4383.5|4382.5|4383|4382|550
1636623710000|2021-11-11 09:41:50||4383||4383||4383||4383|0
1636623720000|2021-11-11 09:42:00|4384|4383.5|4384.5|4383.5|4384.5|4383.5|4384|4383.5|153
1636623730000|2021-11-11 09:42:10|4384|4383|4384|4383|4384|4383|4383.5|4383|212
1636623740000|2021-11-11 09:42:20|4383.5|4382.5|4384.5|4383|4384.5|4383.5|4383.5|4382.5|677
1636623750000|2021-11-11 09:42:30|4384|4383.5|4384.5|4383.5|4384.5|4384|4384|4383.5|46
1636623760000|2021-11-11 09:42:40|4384|4383|4383.5|4383|4384|4383|4383.5|4383|134
1636623780000|2021-11-11 09:43:00|4384|4383.5|4385|4384|4385|4384|4384|4383.5|172
1636623790000|2021-11-11 09:43:10|4384.5|4383.5|4384.5|4383.5|4384.5|4383.5|4384.5|4383.5|518
1636623810000|2021-11-11 09:43:30|4385|4384|4385.5|4384.5|4386|4385|4385|4384|314
1636623820000|2021-11-11 09:43:40|4385|4384|4385|4384|4385|4384|4384.5|4383.5|126
1636623830000|2021-11-11 09:43:50|4384.5|4384.5|4385.5|4385|4386|4385|4384.5|4384.5|22
1636623840000|2021-11-11 09:44:00|4386||4385.5||4386||4385.5||0
1636623850000|2021-11-11 09:44:10|4385|4384.5|4385.5|4384.5|4385.5|4384.5|4385|4384.5|232
1636623870000|2021-11-11 09:44:30|4385|4384|4385.5|4384.5|4385.5|4384.5|4384.5|4384|1375
1636623880000|2021-11-11 09:44:40||4384||4384.5||4384.5||4384|0
1636623890000|2021-11-11 09:44:50|4385|4384|4385|4384|4385|4384|4384.5|4384|116
1636623900000|2021-11-11 09:45:00|4384.5|4383.5|4383.5|4383|4385|4383.5|4383.5|4383|614
1636623910000|2021-11-11 09:45:10|4384|4383.5|4384.5|4383.5|4385|4384|4384|4383.5|129
1636623920000|2021-11-11 09:45:20|4384|4383|4384|4383|4384|4383|4383.5|4383|300
1636623930000|2021-11-11 09:45:30|4383.5|4382.5|4383.5|4382.5|4384|4382.5|4383.5|4382.5|0
1636623940000|2021-11-11 09:45:40|4383|4382|4383.5|4382.5|4383.5|4382.5|4383|4382|477
1636623950000|2021-11-11 09:45:50|4383|4382|4383|4382|4383|4382|4382.5|4382|371
1636623960000|2021-11-11 09:46:00|4382.5||4382.5||4383||4382.5||84
1636623970000|2021-11-11 09:46:10|4382|4381.5|4382.5|4381.5|4382.5|4382|4382|4381.5|125
1636623980000|2021-11-11 09:46:20|4382||4382.5||4382.5||4382||117
1636624010000|2021-11-11 09:46:50|4382|4381|4382|4381|4382|4381.5|4382|4381|950
1636624020000|2021-11-11 09:47:00|4382.5|4381.5|4382.5|4381.5|4382.5|4382|4382.5|4381.5|444
1636624030000|2021-11-11 09:47:10||4382||4382||4382||4382|0
1636624040000|2021-11-11 09:47:20|4382|4381.5|4382|4381|4382|4381.5|4381|4380.5|897
1636624050000|2021-11-11 09:47:30|4382.5|4381.5|4382.5|4381.5|4382.5|4382|4382.5|4381.5|130
1636624060000|2021-11-11 09:47:40|4383|4382|4383|4382|4383|4382.5|4383|4382|465
1636624070000|2021-11-11 09:47:50|4383.5|4382.5|4384.5|4383.5|4384.5|4383.5|4383.5|4382.5|491
1636624080000|2021-11-11 09:48:00|4384|4383|4384|4382.5|4384|4383|4383|4382.5|1851
1636624090000|2021-11-11 09:48:10|||||||||100
1636624100000|2021-11-11 09:48:20|4383.5|4382|4382|4381.5|4383.5|4382|4382|4381.5|703
1636624110000|2021-11-11 09:48:30|4381.5|4381|4381.5|4380|4381.5|4381|4381.5|4380|743
1636624120000|2021-11-11 09:48:40|4381|4379.5|4380|4379.5|4381|4379.5|4380|4379|642
1636624130000|2021-11-11 09:48:50|4379.5|4379|4380.5|4379.5|4380.5|4379.5|4379.5|4379|0
1636624140000|2021-11-11 09:49:00|4380|4379|4379.5|4378.5|4380|4379|4379.5|4378.5|619
1636624150000|2021-11-11 09:49:10|4379||4380||4380||4379||0
1636624160000|2021-11-11 09:49:20|4379.5|4379|4379|4378.5|4379.5|4379|4379|4378.5|0
1636624170000|2021-11-11 09:49:30|4379.5|4378|4378|4377.5|4379.5|4378|4378|4377.5|573
1636624180000|2021-11-11 09:49:40|4377.5|4377|4378|4377|4378|4377|4377.5|4377|290
1636624190000|2021-11-11 09:49:50|4377.5|4376.5|4377|4376|4377.5|4376.5|4376.5|4376|1226
1636624200000|2021-11-11 09:50:00|4376.5|4376.5|4377.5|4376.5|4377.5|4376.5|4376.5|4376|431
1636624210000|2021-11-11 09:50:10|4377|4376|4376.5|4376|4377|4376|4376.5|4376|242
1636624220000|2021-11-11 09:50:20|4376|4375.5|4377.5|4376.5|4377.5|4376.5|4376|4375.5|538
1636624230000|2021-11-11 09:50:30|4378|4377|4377.5|4377|4378.5|4377.5|4377.5|4377|1289
1636624240000|2021-11-11 09:50:40|4377|4376.5|4376.5|4375.5|4377|4376.5|4376.5|4375.5|948
1636624250000|2021-11-11 09:50:50|4377|4376|4377.5|4376.5|4377.5|4376.5|4377|4376|374
1636624260000|2021-11-11 09:51:00|4377|4376|4377|4376|4377.5|4376.5|4376.5|4376|312
1636624270000|2021-11-11 09:51:10|4376.5|4375.5|4376|4375|4376.5|4375.5|4375.5|4375|768
1636624280000|2021-11-11 09:51:20|||||||||256
1636624290000|2021-11-11 09:51:30|4376.5|4375.5|4376.5|4375.5|4377|4375.5|4376.5|4375.5|317
1636624300000|2021-11-11 09:51:40|4377|4376|4377|4376.5|4377|4376.5|4377|4376|83
1636624310000|2021-11-11 09:51:50|4377.5||4377.5||4377.5||4377.5||141
1636624320000|2021-11-11 09:52:00|4378|4377|4378|4377|4378.5|4377.5|4378|4377|302
1636624330000|2021-11-11 09:52:10|4377.5|4376.5|4377|4376|4377.5|4376.5|4377|4376|1319
1636624340000|2021-11-11 09:52:20|4377.5|4376.5|4378.5|4377.5|4378.5|4377.5|4377|4376.5|46
1636624350000|2021-11-11 09:52:30|4378|4377|4377.5|4376.5|4378|4377|4377.5|4376.5|259
1636624360000|2021-11-11 09:52:40|4378|4377|4377.5|4377|4378|4377|4377.5|4377|20
1636624370000|2021-11-11 09:52:50|4378|4377.5|4378.5|4378|4378.5|4378|4378|4377.5|447
1636624380000|2021-11-11 09:53:00|4379|4378.5|4378|4377.5|4379.5|4378.5|4378|4377.5|802
1636624390000|2021-11-11 09:53:10|4378.5|4377|4377.5|4376.5|4378.5|4377|4377.5|4376.5|551
1636624400000|2021-11-11 09:53:20|4377|4376|4377|4376|4377.5|4376.5|4376.5|4376|622
1636624410000|2021-11-11 09:53:30|4377.5|4376.5|4378|4377|4378|4377|4377.5|4376.5|371
1636624420000|2021-11-11 09:53:40|4377.5|4376.5|4377.5|4376.5|4377.5|4376.5|4377|4376.5|228
1636624430000|2021-11-11 09:53:50|4378|4377|4378|4377|4378|4377.5|4378|4377|46
1636624440000|2021-11-11 09:54:00|4378.5|4377.5|4379.5|4378.5|4379.5|4378.5|4378.5|4377|949
1636624450000|2021-11-11 09:54:10|4379|4378|4378.5|4377.5|4379|4378|4378.5|4377.5|1185
1636624460000|2021-11-11 09:54:20|4378||4378||4378.5||4378||100
1636624470000|2021-11-11 09:54:30|4377.5|4377|4377|4376|4377.5|4377|4377|4376|348
1636624480000|2021-11-11 09:54:40|4377.5|4376.5|4377|4376.5|4377.5|4376.5|4377|4376.5|0
1636624490000|2021-11-11 09:54:50|4377.5|4377|4378|4377|4378|4377|4377.5|4377|196
1636624500000|2021-11-11 09:55:00|4378.5|4377.5|4379|4378|4379|4378|4378.5|4377|728
1636624510000|2021-11-11 09:55:10|4378.5|4377.5|4380|4378.5|4380|4378.5|4378.5|4377.5|471
1636624520000|2021-11-11 09:55:20|4379.5|4379|4380|4379.5|4380|4379.5|4379.5|4379|476
1636624530000|2021-11-11 09:55:30|4380.5|4380|4381.5|4380.5|4381.5|4380.5|4380.5|4380|655
1636624540000|2021-11-11 09:55:40|4382|4381|4382.5|4381.5|4382.5|4382|4382|4381|2982
1636624550000|2021-11-11 09:55:50|4382|4382|4382.5|4382|4382.5|4382|4382|4381.5|2208
1636624560000|2021-11-11 09:56:00|4383|4382.5|4383|4382.5|4383|4382.5|4383|4382|504
1636624570000|2021-11-11 09:56:10|4383.5||4383.5||4383.5||4383||11
1636624580000|2021-11-11 09:56:20|4384|4383|4384.5|4383.5|4384.5|4383.5|4384|4383|639
1636624590000|2021-11-11 09:56:30|4384|4384|4385|4384|4385|4384|4384|4384|1
1636624600000|2021-11-11 09:56:40|4384.5|4383.5|4384.5|4383.5|4384.5|4383.5|4384.5|4383.5|2984
1636624610000|2021-11-11 09:56:50|4384|4383|4383.5|4382.5|4384|4383|4383|4382.5|1796
1636624620000|2021-11-11 09:57:00|4384|4383|4384.5|4383|4384.5|4383.5|4384|4383|617
1636624630000|2021-11-11 09:57:10|4384|4382.5|4384|4383|4384|4383|4383.5|4382.5|106
1636624640000|2021-11-11 09:57:20|4383.5|4382.5|4384|4383|4384|4383|4383.5|4382.5|320
1636624650000|2021-11-11 09:57:30|4384.5|4383.5|4384.5|4383.5|4384.5|4383.5|4384.5|4383.5|0
1636624660000|2021-11-11 09:57:40|4385|4384|4385.5|4385|4386|4385|4385|4384|599
1636624670000|2021-11-11 09:57:50|4386|4384.5|4385.5|4385|4386|4385|4385.5|4384.5|0
1636624680000|2021-11-11 09:58:00|4386|4385.5|4386|4385.5|4386|4385.5|4386|4385.5|7
1636624690000|2021-11-11 09:58:10|||||||||1
1636624700000|2021-11-11 09:58:20|4386.5|4386|4386.5|4386|4386.5|4386|4386.5|4386|268
1636624710000|2021-11-11 09:58:30|4387|4386.5|4386.5|4386|4387|4386.5|4386.5|4386|174
1636624740000|2021-11-11 09:59:00||4385.5||4386||4386||4385.5|389
1636624750000|2021-11-11 09:59:10|4387|4385.5|4386.5|4385.5|4387|4386.5|4386.5|4385.5|246
1636624760000|2021-11-11 09:59:20|4387|4386|4386|4385|4387|4386.5|4386|4384.5|2314
1636624770000|2021-11-11 09:59:30|4386.5|4385.5|4386.5|4385.5|4386.5|4385.5|4386.5|4385|0
1636624780000|2021-11-11 09:59:40|4387|4385|4386|4385|4387|4385.5|4386|4385|5
1636624790000|2021-11-11 09:59:50||4385.5||4385||4385.5||4385|4
1636624800000|2021-11-11 10:00:00|4386.5|4385.5|4386.5|4386|4387|4386|4386.5|4385.5|169
1636624810000|2021-11-11 10:00:10|4387|4386.5|4387.5|4387|4387.5|4387|4387|4386.5|164
1636624820000|2021-11-11 10:00:20||4386.5||4386.5||4386.5||4386.5|745
1636624830000|2021-11-11 10:00:30|4387|4386|4386.5|4385.5|4387|4386|4386|4385.5|1667
1636624840000|2021-11-11 10:00:40|4386|4385|4386|4385|4386.5|4385.5|4386|4385|478
1636624850000|2021-11-11 10:00:50|4385.5|4384.5|4385.5|4384.5|4385.5|4384.5|4385|4384.5|190
1636624860000|2021-11-11 10:01:00||4385||4385||4385||4385|0
1636624870000|2021-11-11 10:01:10|4385|4384.5|4384|4383.5|4385|4384.5|4384|4383.5|1009
1636624880000|2021-11-11 10:01:20|4383.5|4383|4383|4382.5|4383.5|4383|4383|4382.5|141
1636624890000|2021-11-11 10:01:30|4383.5|4382|4384|4382.5|4384|4383|4383.5|4382|399
1636624900000|2021-11-11 10:01:40|4383.5|4383|4383.5|4382.5|4384|4383.5|4383.5|4382.5|269
1636624910000|2021-11-11 10:01:50|4383|4382|4380.5|4379.5|4383|4382|4380.5|4379.5|4542
1636624920000|2021-11-11 10:02:00|4380|4379|4380|4379|4380|4379|4380|4379|0
1636624940000|2021-11-11 10:02:20|4380.5|4379.5|4380|4379|4380.5|4379.5|4380|4379|793
1636624950000|2021-11-11 10:02:30|4379.5|4378.5|4379.5|4378.5|4380|4378.5|4379|4378.5|257
1636624960000|2021-11-11 10:02:40|4379|4378|4378|4377|4379|4378|4378|4377|368
1636624970000|2021-11-11 10:02:50|4378.5|4377.5|4378|4377.5|4379|4377.5|4378|4377.5|460
1636624980000|2021-11-11 10:03:00|4377.5|4377|4377|4376|4377.5|4377|4377|4376|534
1636624990000|2021-11-11 10:03:10|4376.5|4375.5|4377|4376.5|4377.5|4376.5|4376|4375.5|1598
1636625000000|2021-11-11 10:03:20|4377.5|4377|4377.5|4377|4378|4377.5|4377.5|4377|1176
1636625010000|2021-11-11 10:03:30|4378||4378||4378||4377.5||548
1636625020000|2021-11-11 10:03:40|4377.5|4376.5|4375|4374|4377.5|4376.5|4374.5|4374|641
1636625040000|2021-11-11 10:04:00|4375.5||4375||4375.5||4375||0
1636625050000|2021-11-11 10:04:10|4375.5|4374.5|4375|4374|4376|4375|4374.5|4374|1341
1636625060000|2021-11-11 10:04:20||4374.5||4374||4374.5||4374|203
1636625070000|2021-11-11 10:04:30|4374.5|4373.5|4374.5|4373.5|4375|4374|4374|4373.5|711
1636625080000|2021-11-11 10:04:40|4375|4374|4375.5|4374.5|4375.5|4374.5|4375|4374|1117
1636625090000|2021-11-11 10:04:50|4375|4374|4375|4374|4375.5|4374.5|4375|4374|1236
1636625110000|2021-11-11 10:05:10|4374.5|4373.5|4375.5|4374.5|4375.5|4374.5|4374|4373|950
1636625120000|2021-11-11 10:05:20|4375|4375|4376|4375|4376|4375.5|4375|4375|927
1636625130000|2021-11-11 10:05:30|4376.5|4375.5|4376.5|4375.5|4377|4376|4376|4375.5|1191
1636625140000|2021-11-11 10:05:40|4376|4376|4376.5|4376|4376.5|4376|4376|4376|377
1636625150000|2021-11-11 10:05:50|4376|4375.5|4376|4375.5|4376.5|4376|4376|4375.5|819
1636625160000|2021-11-11 10:06:00|4376.5|4376|4376.5|4375.5|4377|4376|4376.5|4375.5|451
1636625170000|2021-11-11 10:06:10||4376||4376||4376||4376|0
1636625180000|2021-11-11 10:06:20|4377|4376.5|4377.5|4376.5|4377.5|4376.5|4377|4376.5|209
1636625200000|2021-11-11 10:06:40|4377|4376|4376.5|4375.5|4377|4376|4376|4375.5|5201
1636625210000|2021-11-11 10:06:50|4377|4376|4377|4375.5|4377|4376.5|4376.5|4375.5|577
1636625220000|2021-11-11 10:07:00|4376.5|4376|4377.5|4377|4378|4377|4376.5|4376|1247
1636625230000|2021-11-11 10:07:10|4378|4376.5|4378|4377|4378|4377.5|4378|4376.5|339
1636625240000|2021-11-11 10:07:20|4378.5|4377.5|4378|4377.5|4378.5|4377.5|4378|4377.5|349
1636625250000|2021-11-11 10:07:30|4378.5|4378|4378|4377|4379|4378|4378|4377|1788
1636625260000|2021-11-11 10:07:40|4378.5|4377.5|4379|4378|4379|4378|4378.5|4377.5|413
1636625270000|2021-11-11 10:07:50|4379.5|4378.5|4379.5|4378.5|4379.5|4378.5|4379|4378.5|162
1636625280000|2021-11-11 10:08:00|4379|4378|4378.5|4378|4379|4378|4378.5|4378|957
1636625290000|2021-11-11 10:08:10|4378|4377.5|4377.5|4376.5|4378|4377.5|4377|4376.5|4094
1636625300000|2021-11-11 10:08:20|4378|4377|4378.5|4377.5|4379|4378|4378|4377|362
1636625310000|2021-11-11 10:08:30|4379||4379||4379||4378.5||0
1636625320000|2021-11-11 10:08:40|4378.5||4378.5||4378.5||4378.5||0
1636625330000|2021-11-11 10:08:50|4378|4378|4378.5|4378|4378.5|4378|4378|4378|197
1636625340000|2021-11-11 10:09:00|4379|4378.5|4381|4380|4381.5|4380.5|4379|4378.5|1299
1636625350000|2021-11-11 10:09:10|4381.5|4380.5|4382|4381|4382.5|4381.5|4381.5|4380.5|0
1636625370000|2021-11-11 10:09:30|4382.5|4381.5|4383|4382.5|4383.5|4382.5|4382.5|4381.5|304
1636625380000|2021-11-11 10:09:40|4382.5|4382|4382.5|4381.5|4382.5|4382|4382|4381.5|1031
1636625390000|2021-11-11 10:09:50|4382|4381|4379.5|4378.5|4382|4381|4379.5|4378|2860
1636625400000|2021-11-11 10:10:00|4380|4379|4380|4379.5|4381.5|4380.5|4380|4379|1055
1636625410000|2021-11-11 10:10:10|4379.5|4379|4380|4379|4380.5|4379|4379.5|4379|431
1636625420000|2021-11-11 10:10:20|4380.5|4379.5|4380.5|4379.5|4381|4379.5|4380.5|4379.5|172
1636625430000|2021-11-11 10:10:30|4381|4380|4381.5|4380|4381.5|4380.5|4380.5|4379.5|645
1636625440000|2021-11-11 10:10:40|4382|4380.5|4381.5|4381|4382.5|4381.5|4381.5|4380|212
1636625450000|2021-11-11 10:10:50|4382|4381.5|4382|4381.5|4382|4381.5|4382|4381.5|0
1636625460000|2021-11-11 10:11:00|4382.5|4381|4382|4381.5|4382.5|4381.5|4382|4381|981
1636625470000|2021-11-11 10:11:10||4381||4381||4381.5||4381|347
1636625480000|2021-11-11 10:11:20|4381.5|4380.5|4381|4380.5|4381.5|4380.5|4381|4380.5|901
1636625490000|2021-11-11 10:11:30|4380.5|4380|4380.5|4379.5|4380.5|4380|4380.5|4379.5|393
1636625500000|2021-11-11 10:11:40|4380|4380|4380|4379.5|4380.5|4380|4380|4379.5|1090
1636625510000|2021-11-11 10:11:50|4379.5|4379|4379.5|4378.5|4379.5|4379|4379.5|4378.5|656
1636625520000|2021-11-11 10:12:00|4379|4378|4378.5|4378|4379|4378|4378.5|4378|288
1636625540000|2021-11-11 10:12:20|||||||||138
1636625550000|2021-11-11 10:12:30|4378|4377.5|4377.5|4376.5|4378|4377.5|4377.5|4376.5|343
1636625560000|2021-11-11 10:12:40|4377|4376|4377|4376|4377|4376|4376.5|4376|801
1636625570000|2021-11-11 10:12:50|4376.5|4375.5|4376.5|4375.5|4376.5|4375.5|4376.5|4375.5|0
1636625580000|2021-11-11 10:13:00|4376|4375|4375|4374.5|4376|4375|4375|4374.5|249
1636625590000|2021-11-11 10:13:10|4375.5|4375|4375|4374|4376|4375|4375|4374|1966
1636625600000|2021-11-11 10:13:20|4374.5||4374.5||4374.5||4374.5||22
1636625610000|2021-11-11 10:13:30||4373.5||4373.5||4373.5||4373.5|233
1636625620000|2021-11-11 10:13:40|4374|4373|4374|4373|4374.5|4373|4374|4373|460
1636625630000|2021-11-11 10:13:50|4373.5||4373.5||4374||4373.5||441
1636625640000|2021-11-11 10:14:00|4373|4372.5|4373.5|4372.5|4373.5|4372.5|4372.5|4371.5|1914
1636625650000|2021-11-11 10:14:10|4374|4373|4374.5|4374|4375|4374.5|4374|4373|716
1636625660000|2021-11-11 10:14:20|4374|4373.5|4374.5|4373.5|4374.5|4373.5|4373.5|4373|945
1636625670000|2021-11-11 10:14:30|4375|4374|4375|4374.5|4375|4374.5|4374.5|4374|293
1636625680000|2021-11-11 10:14:40||4374||4374||4374||4374|0
1636625690000|2021-11-11 10:14:50|4375.5|4374.5|4376|4375|4376|4375|4375.5|4374.5|122
1636625700000|2021-11-11 10:15:00||4375.5||4375||4375.5||4375|262
1636625710000|2021-11-11 10:15:10|4376.5|4375.5|4376.5|4375.5|4376.5|4376|4376|4375.5|431
1636625720000|2021-11-11 10:15:20|||||||||50
1636625750000|2021-11-11 10:15:50|4377|4376|4375.5|4375|4377|4376|4375.5|4375|1633
1636625760000|2021-11-11 10:16:00|4376||4376||4376||4376||568
1636625770000|2021-11-11 10:16:10|4376.5|4375.5|4377|4376|4377|4376|4376.5|4375.5|562
1636625780000|2021-11-11 10:16:20|4377.5||4377||4377.5||4377||0
1636625800000|2021-11-11 10:16:40|4376.5|4375.5|4375.5|4375|4376.5|4375.5|4375.5|4375|1707
1636625810000|2021-11-11 10:16:50||4374.5||4374.5||4374.5||4374.5|378
1636625830000|2021-11-11 10:17:10|4375||4375||4375||4375||37
1636625850000|2021-11-11 10:17:30|4375.5|4375|4375|4374.5|4376|4375|4375|4374.5|564
1636625860000|2021-11-11 10:17:40|4374.5|4374|4374.5|4374|4375|4374|4374.5|4373.5|15
1636625870000|2021-11-11 10:17:50|4375||4375||4375||4375||13
1636625880000|2021-11-11 10:18:00|4375.5|4374.5|4376|4375|4376|4375|4375.5|4374.5|566
1636625890000|2021-11-11 10:18:10|4376.5|4375.5|4375.5|4375|4377|4376|4375.5|4375|4333
1636625900000|2021-11-11 10:18:20|4376|4374.5|4376|4375|4376|4375|4375|4374|1708
1636625910000|2021-11-11 10:18:30||4375.5||4375.5||4375.5||4375.5|58
1636625920000|2021-11-11 10:18:40|4376.5||4376||4376.5||4376||95
1636625930000|2021-11-11 10:18:50|4376.5||4376||4376.5||4376||175
1636625940000|2021-11-11 10:19:00|4375.5|4375|4374.5|4374|4375.5|4375|4374.5|4374|1013
1636625950000|2021-11-11 10:19:10|4374|4373.5|4373.5|4372.5|4374|4373.5|4373.5|4372.5|756
1636625960000|2021-11-11 10:19:20|4373||4373.5||4373.5||4373||0
1636625970000|2021-11-11 10:19:30|4373|4372|4371.5|4371|4373|4372|4371.5|4371|838
1636625980000|2021-11-11 10:19:40|4371|4370.5|4371|4370.5|4371.5|4370.5|4371|4370.5|75
1636625990000|2021-11-11 10:19:50|4371.5||4371||4371.5||4371||465
1636626000000|2021-11-11 10:20:00|4371.5|4370|4370.5|4370|4371.5|4370|4370.5|4370|1705
1636626010000|2021-11-11 10:20:10|4370|4369.5|4369.5|4369|4370.5|4369.5|4369.5|4369|2212
1636626020000|2021-11-11 10:20:20|4369|4368.5|4368.5|4367.5|4369|4369|4368.5|4367.5|1369
1636626040000|2021-11-11 10:20:40|4369|4368|4368.5|4368|4369|4368.5|4368.5|4367.5|1120
1636626050000|2021-11-11 10:20:50|||||||||7
1636626060000|2021-11-11 10:21:00|4368|4367.5|4368.5|4367.5|4368.5|4368|4368|4367.5|481
1636626070000|2021-11-11 10:21:10|4369|4368|4369.5|4368.5|4369.5|4368.5|4369|4368|1200
1636626080000|2021-11-11 10:21:20|4369||4369||4369||4369||0
1636626090000|2021-11-11 10:21:30|4368.5|4368|4369|4368.5|4369|4368.5|4368.5|4368|1375
1636626100000|2021-11-11 10:21:40|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4369|244
1636626110000|2021-11-11 10:21:50|4370||4369.5||4370||4369.5||95
1636626120000|2021-11-11 10:22:00|4370|4369.5|4370|4369.5|4370|4369.5|4369.5|4369.5|74
1636626130000|2021-11-11 10:22:10|4369.5|4369|4369|4368|4370|4369|4369|4368|1505
1636626140000|2021-11-11 10:22:20|4368.5|4367.5|4368|4367.5|4368.5|4367.5|4368|4367.5|225
1636626150000|2021-11-11 10:22:30|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|817
1636626160000|2021-11-11 10:22:40||4366.5||4367||4367||4366.5|308
1636626170000|2021-11-11 10:22:50||4366.5||4366.5||4366.5||4366.5|0
1636626180000|2021-11-11 10:23:00|4368|4367|4368|4367|4368|4367.5|4367.5|4367|1159
1636626190000|2021-11-11 10:23:10|4367.5|4367.5|4368|4367.5|4368.5|4368|4367.5|4367.5|913
1636626200000|2021-11-11 10:23:20|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|342
1636626230000|2021-11-11 10:23:50|4369|4368.5|4370|4369|4370|4369|4369|4368.5|745
1636626240000|2021-11-11 10:24:00|4370.5|4369.5|4372|4371|4372|4371|4370.5|4369.5|516
1636626260000|2021-11-11 10:24:20|4371.5|4371.5|4372|4371.5|4372.5|4372|4371.5|4371.5|245
1636626270000|2021-11-11 10:24:30|4371.5|4371|4370.5|4370|4371.5|4371|4370.5|4370|3878
1636626280000|2021-11-11 10:24:40|4371|4370.5|4372|4371|4372|4371|4371|4370.5|2089
1636626290000|2021-11-11 10:24:50|4372.5|4371.5|4372.5|4372|4372.5|4372|4372.5|4371.5|90
1636626300000|2021-11-11 10:25:00|4373|4372.5|4372.5|4372|4373|4372.5|4372.5|4372|1542
1636626310000|2021-11-11 10:25:10|4372|4371.5|4372|4371|4372|4371.5|4372|4371|298
1636626320000|2021-11-11 10:25:20|4372.5|4371.5|4373.5|4372.5|4373.5|4372.5|4372.5|4371.5|376
1636626330000|2021-11-11 10:25:30|4374|4373|4372.5|4372|4374|4373.5|4372.5|4372|2019
1636626340000|2021-11-11 10:25:40|4373||4372.5||4373||4372.5||52
1636626350000|2021-11-11 10:25:50|4373||4372.5||4373||4372.5||244
1636626360000|2021-11-11 10:26:00|4372|4371.5|4371.5|4370.5|4372|4371.5|4371|4370.5|1102
1636626370000|2021-11-11 10:26:10|4371|4370|4371.5|4370.5|4371.5|4371|4371|4370|1124
1636626380000|2021-11-11 10:26:20|4371|4371|4371|4370.5|4371.5|4371|4371|4370.5|331
1636626400000|2021-11-11 10:26:40|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4370|0
1636626420000|2021-11-11 10:27:00|4371|4370.5|4372.5|4371.5|4372.5|4371.5|4371|4370.5|757
1636626440000|2021-11-11 10:27:20|4372|4371|4372|4371|4372|4371|4372|4371|0
1636626450000|2021-11-11 10:27:30|4372.5|4371.5|4372|4371.5|4372.5|4371.5|4372|4371.5|0
1636626460000|2021-11-11 10:27:40|4372.5|4372|4374.5|4373.5|4374.5|4373.5|4372.5|4372|95
1636626470000|2021-11-11 10:27:50|4375|4374|4375|4374|4375|4374|4375|4374|309
1636626480000|2021-11-11 10:28:00|4374.5|4373.5|4374|4373.5|4374.5|4373.5|4373.5|4373|3606
1636626490000|2021-11-11 10:28:10|4374.5|4374|4375|4374.5|4375.5|4375|4374.5|4374|754
1636626500000|2021-11-11 10:28:20|4375.5|4375|4375|4374.5|4376|4375|4375|4374.5|647
1636626510000|2021-11-11 10:28:30|4375.5|4375|4376|4375.5|4376|4375.5|4375.5|4375|59
1636626520000|2021-11-11 10:28:40|4376.5|4376|4376|4375.5|4377|4376|4376|4375.5|46
1636626530000|2021-11-11 10:28:50|4376.5||4376.5||4376.5||4376||0
1636626540000|2021-11-11 10:29:00|4376|4376|4377|4376.5|4377|4376.5|4376|4376|88
1636626550000|2021-11-11 10:29:10|4377.5|4377|4377|4376.5|4378|4377|4377|4376.5|842
1636626560000|2021-11-11 10:29:20|4376.5|4376|4376.5|4375.5|4376.5|4376|4376.5|4375.5|1067
1636626580000|2021-11-11 10:29:40||4376||4376||4376||4376|0
1636626590000|2021-11-11 10:29:50|4377|4376.5|4377|4376.5|4377.5|4376.5|4377|4376.5|312
1636626600000|2021-11-11 10:30:00|4376.5|4376|4375.5|4374.5|4377|4376|4375.5|4374.5|2395
1636626610000|2021-11-11 10:30:10|4375|4374|4375|4374.5|4375|4374.5|4375|4374|0
1636626620000|2021-11-11 10:30:20|4374.5|4374|4374|4373.5|4374.5|4374|4374|4373.5|172
1636626630000|2021-11-11 10:30:30|4374.5|4374|4375|4374|4375|4374|4374.5|4374|521
1636626640000|2021-11-11 10:30:40|4374.5|4374.5|4375|4374|4375|4374.5|4374.5|4374|153
1636626650000|2021-11-11 10:30:50|4375.5|4374.5|4375.5|4374.5|4375.5|4374.5|4375|4374.5|46
1636626660000|2021-11-11 10:31:00|4375|4374|4373.5|4372.5|4375|4374|4373|4372|1922
1636626670000|2021-11-11 10:31:10|4373|4372|4372.5|4371.5|4373|4372|4372.5|4371.5|5
1636626680000|2021-11-11 10:31:20|4373|4372|4374|4372.5|4374|4372.5|4372.5|4372|1767
1636626690000|2021-11-11 10:31:30|4374.5|4373|4373.5|4372.5|4374.5|4373.5|4373|4372.5|1311
1636626710000|2021-11-11 10:31:50|4373|4372|4372.5|4371.5|4373|4372|4371.5|4371|1065
1636626720000|2021-11-11 10:32:00|4373|4372|4372.5|4372|4373|4372.5|4372.5|4372|130
1636626740000|2021-11-11 10:32:20|4372|4371.5|4372.5|4371.5|4372.5|4372|4372|4371.5|557
1636626750000|2021-11-11 10:32:30|4372|4371|4371.5|4371|4372|4371|4371|4370.5|559
1636626760000|2021-11-11 10:32:40|4371|4370.5|4373|4372|4373|4372|4371|4370.5|462
1636626770000|2021-11-11 10:32:50|4372.5|4371.5|4372.5|4371.5|4373|4371.5|4372.5|4371.5|4
1636626790000|2021-11-11 10:33:10|4373|4372|4374.5|4374|4374.5|4374|4373|4372|446
1636626810000|2021-11-11 10:33:30|4374|4373.5|4374.5|4373.5|4374.5|4373.5|4374|4373.5|931
1636626820000|2021-11-11 10:33:40|4375|4374|4375|4374|4375.5|4374.5|4375|4374|460
1636626830000|2021-11-11 10:33:50||4374.5||4374.5||4374.5||4374|277
1636626840000|2021-11-11 10:34:00|4374.5|4374|4375|4374|4375|4374.5|4374.5|4374|254
1636626850000|2021-11-11 10:34:10||4374.5||4374||4374.5||4374|0
1636626870000|2021-11-11 10:34:30|4375.5|4374.5|4376|4375.5|4376|4375.5|4375.5|4374.5|441
1636626880000|2021-11-11 10:34:40|4375.5|4375|4375.5|4375|4375.5|4375|4375.5|4375|331
1636626890000|2021-11-11 10:34:50|4376||4375.5||4376||4375.5||424
1636626900000|2021-11-11 10:35:00|4375|4374.5|4375|4374|4375|4374.5|4375|4374|1326
1636626910000|2021-11-11 10:35:10|4375.5|4374.5|4376|4375|4376|4375|4375.5|4374.5|345
1636626920000|2021-11-11 10:35:20|4375.5|4374.5|4374|4373.5|4375.5|4375|4374|4373.5|966
1636626930000|2021-11-11 10:35:30|4373.5|4373|4373.5|4372.5|4374|4373|4373.5|4372.5|316
1636626940000|2021-11-11 10:35:40|4374|4373|4374|4373|4374|4373.5|4373.5|4372.5|149
1636626950000|2021-11-11 10:35:50|4373.5|4373.5|4374|4373|4374|4373.5|4373.5|4373|283
1636626960000|2021-11-11 10:36:00|4373.5|4372.5|4373|4372.5|4373.5|4372.5|4373|4372|360
1636626970000|2021-11-11 10:36:10|4372.5|4372|4372.5|4371.5|4372.5|4372|4372|4371|260
1636626980000|2021-11-11 10:36:20|4372||4372||4372||4372||0
1636626990000|2021-11-11 10:36:30|4372.5||4372.5||4372.5||4372.5||113
1636627010000|2021-11-11 10:36:50|||||||||171
1636627020000|2021-11-11 10:37:00|4372|4371|4372.5|4372|4372.5|4372|4371.5|4371|324
1636627030000|2021-11-11 10:37:10|4372|4371.5|4372.5|4371.5|4372.5|4371.5|4372|4371.5|243
1636627040000|2021-11-11 10:37:20|4373|4372|4373|4372.5|4373|4372.5|4372.5|4372|947
1636627050000|2021-11-11 10:37:30|4372.5|4372|4372.5|4372|4372.5|4372|4372.5|4372|55
1636627060000|2021-11-11 10:37:40|4372|4371.5|4371|4370|4372|4371.5|4370.5|4370|1424
1636627070000|2021-11-11 10:37:50|4370.5|4370.5|4372|4371|4372.5|4371.5|4370.5|4370.5|225
1636627080000|2021-11-11 10:38:00||4371.5||4371.5||4371.5||4371.5|0
1636627090000|2021-11-11 10:38:10||4371||4371||4371||4371|46
1636627100000|2021-11-11 10:38:20|4372.5|4371.5|4371.5|4370.5|4373|4371.5|4371.5|4370|996
1636627110000|2021-11-11 10:38:30||4371||4371||4371||4370.5|0
1636627120000|2021-11-11 10:38:40|4372|4371.5|4370.5|4370|4372|4371.5|4370.5|4370|2195
1636627130000|2021-11-11 10:38:50|4371|4370.5|4371|4369.5|4371|4370.5|4370|4369|648
1636627140000|2021-11-11 10:39:00|4370.5|4370|4371.5|4370.5|4372|4370.5|4370.5|4370|178
1636627150000|2021-11-11 10:39:10|4371|4370|4371|4370|4371|4370|4370.5|4370|432
1636627160000|2021-11-11 10:39:20||4370.5||4370||4370.5||4370|73
1636627170000|2021-11-11 10:39:30|4371.5|4370.5|4372|4371|4372|4371.5|4371.5|4370.5|265
1636627180000|2021-11-11 10:39:40||4371.5||4371.5||4371.5||4371|910
1636627190000|2021-11-11 10:39:50|4372.5|4371|4371.5|4371|4372.5|4371|4371.5|4371|5038
1636627200000|2021-11-11 10:40:00|4372|4371.5|4372|4371|4372|4371.5|4371.5|4371|641
1636627220000|2021-11-11 10:40:20||4371.5||4371.5||4371.5||4371.5|0
1636627230000|2021-11-11 10:40:30|4372.5||4372||4372.5||4372||4031
1636627240000|2021-11-11 10:40:40|||||||||4
1636627250000|2021-11-11 10:40:50|4372.5||4372||4372.5||4372||23946
1636627260000|2021-11-11 10:41:00|4372.5|4371|4372|4371.5|4372.5|4371.5|4371.5|4371|13079
1636627270000|2021-11-11 10:41:10|4372.5|4372|4372.5|4372|4372.5|4372|4372|4372|2805
1636627280000|2021-11-11 10:41:20|4373|4372.5|4373|4372.5|4373|4372.5|4373|4372.5|134
1636627290000|2021-11-11 10:41:30|4372.5|4372|4373|4372.5|4373|4372.5|4372.5|4372|2564
1636627300000|2021-11-11 10:41:40|4373.5|4373|4371|4370|4374|4373|4371|4370|6187
1636627320000|2021-11-11 10:42:00||4370.5||4370||4370.5||4370|0
1636627330000|2021-11-11 10:42:10|4370.5|4370.5|4372|4371|4372|4371|4370.5|4370.5|550
1636627340000|2021-11-11 10:42:20||4371.5||4371.5||4371.5||4371.5|0
1636627350000|2021-11-11 10:42:30|4372.5|4372|4372.5|4371.5|4373|4372|4372.5|4371.5|380
1636627360000|2021-11-11 10:42:40|4372|4371|4372|4371|4372|4371|4371.5|4371|280
1636627370000|2021-11-11 10:42:50|4372.5|4371.5|4373|4372.5|4373|4372.5|4372.5|4371.5|1751
1636627380000|2021-11-11 10:43:00|4373.5|4373|4373.5|4372.5|4374|4373|4373.5|4372.5|86
1636627390000|2021-11-11 10:43:10|4373||4373.5||4373.5||4373||0
1636627400000|2021-11-11 10:43:20|4373|4372|4373|4372|4373.5|4372|4372.5|4372|176
1636627410000|2021-11-11 10:43:30||4372.5||4372||4372.5||4372|0
1636627420000|2021-11-11 10:43:40||4372.5||4372.5||4372.5||4372.5|70
1636627430000|2021-11-11 10:43:50||4372||4372||4372||4372|35
1636627440000|2021-11-11 10:44:00|4372.5|4372.5|4373.5|4373|4374|4373|4372.5|4372.5|260
1636627450000|2021-11-11 10:44:10|4373|4372.5|4370.5|4370|4373|4372.5|4370.5|4370|2582
1636627460000|2021-11-11 10:44:20|4371|4370.5|4371.5|4371|4371.5|4371|4371|4370.5|163
1636627470000|2021-11-11 10:44:30|4371|4370.5|4371.5|4370.5|4371.5|4371|4371|4370.5|46
1636627480000|2021-11-11 10:44:40|4371|4370|4370.5|4370|4371.5|4370|4370.5|4370|172
1636627490000|2021-11-11 10:44:50|4371|4370.5|4371|4370|4371.5|4370.5|4371|4370|11
1636627500000|2021-11-11 10:45:00|4371.5|4370.5|4371.5|4371|4372|4371|4371.5|4370.5|829
1636627520000|2021-11-11 10:45:20|4372|4371.5|4372|4371|4372.5|4372|4372|4371|333
1636627530000|2021-11-11 10:45:30|4371.5|4370.5|4371|4370.5|4371.5|4370.5|4371|4370.5|311
1636627540000|2021-11-11 10:45:40|4371.5|4371|4372|4371.5|4372.5|4371.5|4371.5|4371|195
1636627550000|2021-11-11 10:45:50|4372.5|4372|4373|4372.5|4373|4372.5|4372.5|4372|235
1636627570000|2021-11-11 10:46:10|4372.5|4372|4372.5|4372|4372.5|4372|4372.5|4372|536
1636627580000|2021-11-11 10:46:20|||||||||968
1636627590000|2021-11-11 10:46:30|4373|4372.5|4373.5|4373|4374|4373|4372.5|4372|529
1636627600000|2021-11-11 10:46:40|4374|4373.5|4374|4373|4374.5|4373.5|4374|4373|42
1636627610000|2021-11-11 10:46:50|4374.5|4373.5|4374.5|4373.5|4374.5|4373.5|4374.5|4373.5|0
1636627620000|2021-11-11 10:47:00|4374|4373|4374|4373|4374|4373|4374|4373|0
1636627630000|2021-11-11 10:47:10|4374.5|4373.5|4375|4374|4375|4374|4374.5|4373.5|56
1636627640000|2021-11-11 10:47:20|4375.5|4374.5|4374|4373.5|4375.5|4375|4373.5|4373|1771
1636627650000|2021-11-11 10:47:30||4373||4373||4373.5||4373|0
1636627660000|2021-11-11 10:47:40||4373.5||4373.5||4373.5||4373|0
1636627680000|2021-11-11 10:48:00|4373.5|4373|4373.5|4373|4373.5|4373|4373.5|4373|158
1636627700000|2021-11-11 10:48:20|4374|4373.5|4374|4373|4374|4373.5|4373.5|4373|612
1636627710000|2021-11-11 10:48:30|4373.5|4372.5|4372|4371.5|4373.5|4372.5|4372|4371.5|1635
1636627720000|2021-11-11 10:48:40|4371.5|4371|4372|4371|4372.5|4371|4371.5|4371|215
1636627730000|2021-11-11 10:48:50|4372.5|4371.5|4372|4371|4372.5|4371.5|4371.5|4371|1247
1636627740000|2021-11-11 10:49:00|4371.5|4370.5|4371.5|4370.5|4371.5|4370.5|4371|4370.5|785
1636627750000|2021-11-11 10:49:10|4371|4371|4370|4369.5|4371.5|4371|4370|4369.5|1080
1636627760000|2021-11-11 10:49:20|4370.5||4370||4370.5||4370||514
1636627770000|2021-11-11 10:49:30|4369.5|4369|4370|4369|4370|4369|4369.5|4369|213
1636627780000|2021-11-11 10:49:40|4370.5|4369.5|4370.5|4369.5|4370.5|4370|4370.5|4369.5|370
1636627790000|2021-11-11 10:49:50|4371|4370|4371.5|4370.5|4371.5|4370.5|4370.5|4369.5|945
1636627800000|2021-11-11 10:50:00|4371|4370|4371|4370|4371|4370|4370.5|4370|169
1636627810000|2021-11-11 10:50:10|4370.5||4371||4371||4370.5||690
1636627820000|2021-11-11 10:50:20|4370.5|4369.5|4369.5|4369|4370.5|4369.5|4369.5|4369|1237
1636627830000|2021-11-11 10:50:30|4370|4369.5|4370|4369.5|4370|4369.5|4370|4369.5|198
1636627840000|2021-11-11 10:50:40|4370.5|4370|4370|4369|4371|4370|4370|4369|1170
1636627850000|2021-11-11 10:50:50|4370.5|4369.5|4370.5|4369.5|4370.5|4369.5|4370|4369.5|520
1636627860000|2021-11-11 10:51:00|4370|4369|4369.5|4368.5|4370.5|4370|4369|4368|1753
1636627870000|2021-11-11 10:51:10|4369|4368|4365.5|4365|4369|4368|4365|4364.5|4372
1636627880000|2021-11-11 10:51:20|4366|4366|4367|4366.5|4367.5|4367|4366|4366|542
1636627890000|2021-11-11 10:51:30|4367.5|4367|4367.5|4366.5|4368|4367.5|4367.5|4366.5|1545
1636627900000|2021-11-11 10:51:40|4367|4366|4367|4366|4367|4366|4366|4365|1268
1636627910000|2021-11-11 10:51:50|4366.5|4365.5|4367|4366|4367|4366|4366.5|4365.5|446
1636627920000|2021-11-11 10:52:00|4366.5|4365.5|4366.5|4365.5|4366.5|4365.5|4366.5|4365.5|494
1636627930000|2021-11-11 10:52:10|4366|4365|4365.5|4365|4366|4365|4364.5|4364|814
1636627940000|2021-11-11 10:52:20|4366|4365.5|4366.5|4365.5|4366.5|4365.5|4366|4365|46
1636627950000|2021-11-11 10:52:30|4367|4366|4366.5|4366|4367|4366|4366|4365.5|1294
1636627960000|2021-11-11 10:52:40|4367||4367||4367||4367||0
1636627970000|2021-11-11 10:52:50||4366.5||4366||4366.5||4366|0
1636627980000|2021-11-11 10:53:00|4366.5|4366.5|4368|4367|4368|4367.5|4366.5|4366.5|1126
1636627990000|2021-11-11 10:53:10|4367.5||4367.5||4367.5||4367.5||28
1636628000000|2021-11-11 10:53:20|4368|4367.5|4368|4367.5|4368.5|4367.5|4368|4367.5|91
1636628010000|2021-11-11 10:53:30||4367||4367||4367||4367|414
1636628020000|2021-11-11 10:53:40|4367.5|4366.5|4366|4365|4368|4367|4366|4365|1913
1636628030000|2021-11-11 10:53:50|4366.5|4365.5|4367.5|4366.5|4368|4367.5|4366.5|4365.5|1326
1636628040000|2021-11-11 10:54:00|4368|4367|4368|4367|4368.5|4367.5|4368|4367|511
1636628050000|2021-11-11 10:54:10||4367.5||4367.5||4367.5||4367.5|0
1636628060000|2021-11-11 10:54:20|4368.5|4368|4369.5|4368.5|4369.5|4368.5|4368.5|4368|419
1636628070000|2021-11-11 10:54:30||4369||4369||4369||4369|0
1636628080000|2021-11-11 10:54:40|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|1295
1636628090000|2021-11-11 10:54:50|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4367.5|257
1636628100000|2021-11-11 10:55:00|4369|4368.5|4370|4369.5|4370.5|4369.5|4369|4368.5|364
1636628110000|2021-11-11 10:55:10|4370.5|4369|4370|4369|4370.5|4369|4369.5|4369|390
1636628120000|2021-11-11 10:55:20|4369.5|4368.5|4370|4369|4370|4369|4369|4368|830
1636628130000|2021-11-11 10:55:30|4369.5|4368.5|4369.5|4368.5|4369.5|4369|4369.5|4368.5|661
1636628140000|2021-11-11 10:55:40||4369||4369||4369||4368.5|0
1636628150000|2021-11-11 10:55:50||4368.5||4368.5||4368.5||4368.5|38
1636628160000|2021-11-11 10:56:00|4369|4368|4368.5|4368|4369|4368.5|4368|4367.5|1917
1636628170000|2021-11-11 10:56:10|4369|4368.5|4369|4368|4369|4368.5|4369|4368|2
1636628180000|2021-11-11 10:56:20|4368.5|4368.5|4368.5|4368|4368.5|4368.5|4368.5|4368|375
1636628190000|2021-11-11 10:56:30|4369|4368.5|4370|4369.5|4370.5|4369.5|4369|4368.5|671
1636628200000|2021-11-11 10:56:40|4370.5|4370|4371|4370|4371.5|4370.5|4370.5|4370|244
1636628210000|2021-11-11 10:56:50|4371.5|4370.5|4371|4370.5|4371.5|4370.5|4371|4370.5|0
1636628220000|2021-11-11 10:57:00|4371.5|4371|4371|4370|4371.5|4371|4370.5|4370|842
1636628230000|2021-11-11 10:57:10|4371.5|4369.5|4370|4369|4371.5|4369.5|4370|4369|1287
1636628240000|2021-11-11 10:57:20|4369.5|4369.5|4370|4369.5|4370|4369.5|4369.5|4369.5|481
1636628250000|2021-11-11 10:57:30|4370.5|4370|4371|4370.5|4371.5|4370.5|4370.5|4370|920
1636628260000|2021-11-11 10:57:40|4371.5|4371|4371|4370.5|4372|4371.5|4371|4370|737
1636628290000|2021-11-11 10:58:10|4371.5|4371|4371|4370.5|4372|4371|4371|4370.5|1832
1636628300000|2021-11-11 10:58:20|4371.5|4371|4370.5|4369.5|4372|4371|4370.5|4369.5|2552
1636628310000|2021-11-11 10:58:30|4371|4370|4369.5|4368.5|4371|4370|4369.5|4368.5|920
1636628330000|2021-11-11 10:58:50|||||||||100
1636628340000|2021-11-11 10:59:00|4369|4368|4369.5|4368.5|4369.5|4369|4368.5|4368|1144
1636628350000|2021-11-11 10:59:10||4368||4368.5||4368.5||4368|0
1636628360000|2021-11-11 10:59:20|4370|4369|4370.5|4370|4371|4370|4370|4369|1563
1636628380000|2021-11-11 10:59:40|4371|4370.5|4371|4370|4371|4370.5|4371|4370|220
1636628390000|2021-11-11 10:59:50|4371.5|4370.5|4371|4370.5|4371.5|4370.5|4371|4370.5|46
1636628400000|2021-11-11 11:00:00|4371.5|4371|4371.5|4370.5|4371.5|4371|4371.5|4370.5|462
1636628410000|2021-11-11 11:00:10|4371|4370|4370|4369|4371|4370|4369.5|4369|2280
1636628420000|2021-11-11 11:00:20|4369.5||4369.5||4370||4369.5||0
1636628430000|2021-11-11 11:00:30|4370|4368.5|4370|4369|4370|4369|4368.5|4368|1025
1636628450000|2021-11-11 11:00:50||4368.5||4369||4369.5||4368.5|0
1636628470000|2021-11-11 11:01:10|4370.5|4369.5|4370.5|4370|4371|4370|4370.5|4369.5|668
1636628480000|2021-11-11 11:01:20||4369.5||4369.5||4369.5||4369.5|40
1636628490000|2021-11-11 11:01:30|4371|4370|4370.5|4370|4371|4370|4370.5|4370|454
1636628500000|2021-11-11 11:01:40||4369.5||4369.5||4369.5||4369.5|0
1636628510000|2021-11-11 11:01:50|4371|4370|4370.5|4369.5|4371.5|4371|4370.5|4369.5|2376
1636628520000|2021-11-11 11:02:00|4370|4369|4370.5|4369.5|4370.5|4369.5|4369.5|4369|163
1636628540000|2021-11-11 11:02:20|4370||4370.5||4370.5||4370||0
1636628550000|2021-11-11 11:02:30|4370|4369|4369.5|4368.5|4370|4369|4369.5|4368.5|564
1636628560000|2021-11-11 11:02:40|4369||4369||4369||4369||120
1636628570000|2021-11-11 11:02:50|4368.5|4368|4368.5|4367.5|4369|4368.5|4368.5|4367.5|1552
1636628580000|2021-11-11 11:03:00|4369|4368|4368|4367.5|4369|4368|4368|4367.5|2820
1636628590000|2021-11-11 11:03:10|4368.5||4368||4368.5||4368||2621
1636628600000|2021-11-11 11:03:20|4367.5|4367|4367.5|4366.5|4367.5|4367|4367.5|4366.5|737
1636628610000|2021-11-11 11:03:30|4367|4366|4366.5|4366|4367|4366|4366.5|4366|46
1636628620000|2021-11-11 11:03:40|4367|4366.5|4367.5|4366.5|4367.5|4366.5|4366.5|4366.5|86
1636628630000|2021-11-11 11:03:50|4368|4367|4368|4367.5|4368|4367.5|4367.5|4367|1935
1636628640000|2021-11-11 11:04:00|4367.5|4367|4368|4367.5|4368|4367.5|4367.5|4367|528
1636628650000|2021-11-11 11:04:10|4367.5|4367|4368|4367.5|4368|4367.5|4367.5|4367|531
1636628660000|2021-11-11 11:04:20|4368.5||4368||4368.5||4368||1485
1636628670000|2021-11-11 11:04:30|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|1373
1636628680000|2021-11-11 11:04:40|4368|4366.5|4367|4366|4368|4366.5|4367|4366|720
1636628690000|2021-11-11 11:04:50|4367.5||4367||4367.5||4367||266
1636628700000|2021-11-11 11:05:00|4367.5|4366.5|4366.5|4366|4367.5|4367|4366.5|4366|857
1636628710000|2021-11-11 11:05:10|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|144
1636628720000|2021-11-11 11:05:20|4366.5|4366|4367|4366|4367|4366|4366.5|4366|204
1636628730000|2021-11-11 11:05:30|4366.5|4365.5|4367|4366|4367|4366.5|4366|4365.5|597
1636628740000|2021-11-11 11:05:40|4366.5|4366.5|4367|4366.5|4367|4366.5|4366.5|4366|349
1636628750000|2021-11-11 11:05:50|4367.5|4367|4367|4366.5|4368|4367|4367|4366.5|1078
1636628760000|2021-11-11 11:06:00|4367.5|4367|4367.5|4367|4367.5|4367|4367|4366.5|1345
1636628770000|2021-11-11 11:06:10||4366.5||4366.5||4366.5||4366.5|0
1636628780000|2021-11-11 11:06:20||4367||4367||4367||4367|0
1636628790000|2021-11-11 11:06:30|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|92
1636628800000|2021-11-11 11:06:40|4367.5|4367|4367.5|4366.5|4367.5|4367|4366.5|4366|1895
1636628810000|2021-11-11 11:06:50|4368|4367|4368|4367|4368|4367|4367.5|4367|249
1636628820000|2021-11-11 11:07:00|4368.5|4367.5|4366.5|4365.5|4368.5|4367.5|4366.5|4365.5|2917
1636628830000|2021-11-11 11:07:10|4366|4365|4365.5|4365|4366.5|4365.5|4365.5|4365|1094
1636628840000|2021-11-11 11:07:20|4366||4365.5||4366||4365.5||190
1636628850000|2021-11-11 11:07:30|4366|4365.5|4366.5|4366|4366.5|4366|4365.5|4365.5|90
1636628860000|2021-11-11 11:07:40|4366|4365.5|4366|4365|4366|4365.5|4366|4365|629
1636628870000|2021-11-11 11:07:50|4365.5||4366||4366||4365.5||0
1636628880000|2021-11-11 11:08:00|4366.5|4365.5|4366.5|4365.5|4366.5|4365.5|4366.5|4365.5|407
1636628890000|2021-11-11 11:08:10|4367|4366|4366.5|4365.5|4367|4366|4366.5|4365.5|171
1636628910000|2021-11-11 11:08:30|4366|4365|4365.5|4365|4366|4365.5|4365.5|4365|2331
1636628920000|2021-11-11 11:08:40|4366|4365.5|4366.5|4366|4366.5|4366|4366|4365.5|374
1636628930000|2021-11-11 11:08:50|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|299
1636628940000|2021-11-11 11:09:00|4365.5|4365|4367|4366|4367|4366.5|4365|4364.5|1736
1636628960000|2021-11-11 11:09:20|4366.5|4365.5|4366|4365.5|4366.5|4366|4366|4365.5|458
1636628970000|2021-11-11 11:09:30|4366.5||4366.5||4366.5||4366.5||0
1636628980000|2021-11-11 11:09:40|4367|4366|4367|4366.5|4367|4366.5|4367|4366|1
1636628990000|2021-11-11 11:09:50|4366.5|4366|4365.5|4365|4366.5|4366|4365.5|4365|714
1636629000000|2021-11-11 11:10:00|4366|4365.5|4366.5|4366|4366.5|4366|4366|4365.5|353
1636629010000|2021-11-11 11:10:10|4366|4365.5|4366|4365.5|4366.5|4365.5|4366|4365.5|132
1636629020000|2021-11-11 11:10:20|4365.5|4365|4365|4364|4366|4365|4364.5|4364|1079
1636629030000|2021-11-11 11:10:30|4364.5|4363.5|4364|4363.5|4364.5|4363.5|4364|4363.5|56
1636629050000|2021-11-11 11:10:50|4363.5|4363|4363.5|4363|4363.5|4363|4363|4362.5|553
1636629060000|2021-11-11 11:11:00|4363|4362.5|4362.5|4362|4363.5|4362.5|4362.5|4362|537
1636629070000|2021-11-11 11:11:10|4363||4363||4363||4363||0
1636629080000|2021-11-11 11:11:20|4363.5|4362.5|4363|4362.5|4363.5|4362.5|4363|4362.5|741
1636629090000|2021-11-11 11:11:30|4364|4363|4363|4362|4364.5|4364|4363|4362|1504
1636629100000|2021-11-11 11:11:40|4362.5||4363.5||4363.5||4362.5||470
1636629110000|2021-11-11 11:11:50|4363|4361.5|4362.5|4361.5|4363.5|4361.5|4362.5|4361.5|1404
1636629120000|2021-11-11 11:12:00|4363|4362|4363.5|4362.5|4364|4363|4363|4362|473
1636629130000|2021-11-11 11:12:10|4364|4363|4363.5|4363|4364|4363|4363.5|4363|60
1636629140000|2021-11-11 11:12:20|4364|4363.5|4364|4363.5|4364.5|4363.5|4364|4363.5|97
1636629150000|2021-11-11 11:12:30|4364.5|4364|4364.5|4363.5|4365|4364|4364.5|4363.5|2059
1636629160000|2021-11-11 11:12:40|4364|4363|4364.5|4364|4364.5|4364|4364|4363|1042
1636629170000|2021-11-11 11:12:50|4365||4365||4365||4364.5||613
1636629180000|2021-11-11 11:13:00||4364.5||4364||4364.5||4364|160
1636629190000|2021-11-11 11:13:10|4364|4363.5|4363|4362|4364.5|4363.5|4362.5|4361.5|4702
1636629200000|2021-11-11 11:13:20||4362.5||4362.5||4362.5||4362.5|0
1636629210000|2021-11-11 11:13:30||4362||4362||4362||4362|0
1636629230000|2021-11-11 11:13:50|4362.5||4363||4363||4362.5||0
1636629240000|2021-11-11 11:14:00|4362.5|4361.5|4361.5|4360.5|4362.5|4361.5|4361.5|4360.5|1567
1636629250000|2021-11-11 11:14:10|4361|4360|4361|4360|4361.5|4360|4360.5|4360|515
1636629260000|2021-11-11 11:14:20|4360.5|4359.5|4360|4359.5|4360.5|4359.5|4359|4358.5|1382
1636629270000|2021-11-11 11:14:30|4359.5|4359|4359|4358|4359.5|4359|4358.5|4358|1821
1636629280000|2021-11-11 11:14:40|4358.5|4357.5|4358.5|4357.5|4359|4358.5|4358|4357.5|1309
1636629290000|2021-11-11 11:14:50|4359|4358.5|4358.5|4357.5|4359|4358.5|4358.5|4357.5|737
1636629300000|2021-11-11 11:15:00|4358||4358||4358||4358||0
1636629310000|2021-11-11 11:15:10|4358.5||4359||4359||4358||31
1636629320000|2021-11-11 11:15:20|4358.5|4358|4359|4358|4359|4358.5|4358.5|4358|131
1636629340000|2021-11-11 11:15:40|4359.5|4358.5|4359.5|4358.5|4359.5|4359|4359|4358.5|615
1636629350000|2021-11-11 11:15:50|4360|4359|4360|4359|4360|4359|4360|4359|257
1636629360000|2021-11-11 11:16:00|4359.5|4358.5|4359.5|4358.5|4360|4358.5|4359|4358.5|856
1636629370000|2021-11-11 11:16:10|4360||4359.5||4360||4359.5||0
1636629380000|2021-11-11 11:16:20|4359||4359||4359||4359||0
1636629390000|2021-11-11 11:16:30|4359.5||4359.5||4359.5||4359.5||167
1636629400000|2021-11-11 11:16:40|4360|4359|4359.5|4359|4360|4359.5|4359.5|4358.5|539
1636629410000|2021-11-11 11:16:50|4360|4358.5|4359|4358.5|4360|4358.5|4359|4358.5|777
1636629420000|2021-11-11 11:17:00|4359.5||4359.5||4359.5||4359||35
1636629430000|2021-11-11 11:17:10|4360|4359|4359|4358.5|4360|4359.5|4359|4358.5|1104
1636629440000|2021-11-11 11:17:20|4358.5|4358|4358.5|4358|4358.5|4358|4358.5|4357|1397
1636629450000|2021-11-11 11:17:30|4358|4357.5|4358|4357.5|4358|4357.5|4358|4357.5|254
1636629470000|2021-11-11 11:17:50|4358.5||4358.5||4358.5||4358.5||89
1636629480000|2021-11-11 11:18:00|4358|4357|4357.5|4357|4358|4357|4357.5|4357|426
1636629490000|2021-11-11 11:18:10|4357|4356.5|4357.5|4356.5|4357.5|4356.5|4357|4356.5|323
1636629500000|2021-11-11 11:18:20|4357||4357.5||4357.5||4357||100
1636629510000|2021-11-11 11:18:30|4358|4357|4358.5|4357|4358.5|4357.5|4357.5|4357|349
1636629520000|2021-11-11 11:18:40|4359|4357.5|4359|4358|4359.5|4358.5|4358.5|4357.5|1318
1636629530000|2021-11-11 11:18:50|4359.5||4359||4359.5||4359||0
1636629540000|2021-11-11 11:19:00|4359.5|4358.5|4359|4358.5|4359.5|4358.5|4359|4358.5|266
1636629550000|2021-11-11 11:19:10|4359.5|4359|4360|4359.5|4360|4359.5|4359.5|4359|434
1636629560000|2021-11-11 11:19:20|4359.5|4359|4358.5|4357.5|4360|4359.5|4358.5|4357.5|1321
1636629570000|2021-11-11 11:19:30|4358|4357|4357|4356.5|4358.5|4357.5|4357|4356.5|566
1636629580000|2021-11-11 11:19:40|4357.5|4357|4358|4357.5|4358.5|4357.5|4357.5|4357|1206
1636629590000|2021-11-11 11:19:50|4357.5|4357|4357.5|4357|4357.5|4357.5|4357.5|4357|301
1636629600000|2021-11-11 11:20:00|4358|4357.5|4358.5|4357.5|4359|4358|4358|4357.5|1545
1636629610000|2021-11-11 11:20:10|4359|4358|4359|4358|4359|4358|4359|4358|0
1636629620000|2021-11-11 11:20:20|4358.5|4357.5|4358|4357.5|4358.5|4357.5|4358|4357|784
1636629630000|2021-11-11 11:20:30|4358.5||4358.5||4358.5||4358.5||289
1636629640000|2021-11-11 11:20:40|4358|4357|4357.5|4356.5|4358|4357|4357|4356|395
1636629650000|2021-11-11 11:20:50|4357|4356|4357|4356|4357|4356|4357|4356|940
1636629660000|2021-11-11 11:21:00|4357.5|4356.5|4358|4357|4358.5|4357.5|4357.5|4356.5|386
1636629680000|2021-11-11 11:21:20|4357.5|4356.5|4357.5|4356.5|4358|4356.5|4356.5|4356|927
1636629690000|2021-11-11 11:21:30|4358|4357|4358.5|4357|4359|4358|4357.5|4357|1895
1636629700000|2021-11-11 11:21:40|4358||4358.5||4358.5||4358||0
1636629710000|2021-11-11 11:21:50|4359|4357.5|4359|4358|4359|4358|4359|4357.5|0
1636629720000|2021-11-11 11:22:00|4358.5||4359||4359||4358.5||9
1636629730000|2021-11-11 11:22:10|4359.5|4358.5|4362|4361|4362|4361|4359.5|4358.5|1141
1636629740000|2021-11-11 11:22:20|4362.5|4361.5|4364|4363|4364|4363|4362.5|4361.5|921
1636629750000|2021-11-11 11:22:30|4363.5|4362.5|4362.5|4361.5|4363.5|4362.5|4362.5|4361|1872
1636629760000|2021-11-11 11:22:40|4363|4362.5|4364.5|4363|4364.5|4363|4362.5|4362.5|259
1636629770000|2021-11-11 11:22:50|4364|4364|4364|4363.5|4364.5|4364|4363.5|4363.5|15336
1636629780000|2021-11-11 11:23:00|4363.5|4363|4364|4363|4364|4363|4363.5|4362.5|357
1636629800000|2021-11-11 11:23:20|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362.5|167
1636629810000|2021-11-11 11:23:30|4363||4363||4363||4363||0
1636629830000|2021-11-11 11:23:50|4363.5|4362|4365|4364|4365|4364.5|4363.5|4362|2876
1636629840000|2021-11-11 11:24:00|4365.5|4364.5|4364.5|4364|4365.5|4365|4364.5|4364|416
1636629850000|2021-11-11 11:24:10|4364|4363.5|4364.5|4363.5|4364.5|4363.5|4364|4363|2504
1636629860000|2021-11-11 11:24:20||4363||4363||4363.5||4363|0
1636629870000|2021-11-11 11:24:30|4365|4363.5|4364.5|4363.5|4365|4364|4364.5|4363.5|893
1636629880000|2021-11-11 11:24:40|4365|4364|4365|4364.5|4365|4364.5|4364.5|4364|137
1636629890000|2021-11-11 11:24:50|4365.5|4365|4367|4365.5|4367|4366|4365.5|4365|454
1636629900000|2021-11-11 11:25:00|4366.5||4367||4367||4366||1
1636629910000|2021-11-11 11:25:10|4367.5|4366|4366.5|4365.5|4367.5|4366.5|4366.5|4365.5|1411
1636629920000|2021-11-11 11:25:20|4366||4366||4366||4366||0
1636629930000|2021-11-11 11:25:30|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|125
1636629940000|2021-11-11 11:25:40|4365|4364.5|4365.5|4364.5|4365.5|4364.5|4365|4364|95
1636629950000|2021-11-11 11:25:50|4365|4364|4364.5|4364|4365|4364|4364.5|4364|123
1636629960000|2021-11-11 11:26:00|4364|4363.5|4364|4363.5|4364|4364|4364|4363.5|519
1636629980000|2021-11-11 11:26:20|4364.5|4364|4364.5|4363.5|4364.5|4364|4364.5|4363.5|447
1636630030000|2021-11-11 11:27:10|4365|4364|4365|4364.5|4365|4364.5|4365|4364|379
1636630040000|2021-11-11 11:27:20|4365.5|4364|4365.5|4365|4365.5|4365|4365.5|4364|0
1636630050000|2021-11-11 11:27:30|4366||4366||4366||4366||57
1636630060000|2021-11-11 11:27:40||4365.5||4365||4365.5||4365|252
1636630070000|2021-11-11 11:27:50||4365.5||4365.5||4365.5||4365.5|0
1636630080000|2021-11-11 11:28:00|4365.5|4365|4365|4364|4365.5|4365|4364.5|4364|1800
1636630100000|2021-11-11 11:28:20|||||||||139
1636630110000|2021-11-11 11:28:30|4364.5|4364.5|4365|4364.5|4365|4364.5|4364.5|4364.5|86
1636630120000|2021-11-11 11:28:40||4364||4364||4364||4364|804
1636630130000|2021-11-11 11:28:50|4365.5|4364.5|4365.5|4364.5|4365.5|4364.5|4365.5|4364.5|395
1636630150000|2021-11-11 11:29:10|4366|4365|4366.5|4366|4367|4366|4366|4365|201
1636630160000|2021-11-11 11:29:20|4367|4366.5|4367|4366|4367|4366.5|4367|4366|56
1636630170000|2021-11-11 11:29:30|4367.5|4366.5|4368|4367.5|4368|4367.5|4367.5|4366.5|90
1636630180000|2021-11-11 11:29:40|4368.5|4367|4368.5|4367.5|4368.5|4368|4368.5|4367|578
1636630190000|2021-11-11 11:29:50||4368||4368||4368||4368|0
1636630200000|2021-11-11 11:30:00|4368|4367.5|4367|4365.5|4368|4367.5|4366.5|4365|3420
1636630210000|2021-11-11 11:30:10|4366.5|4366|4367|4365.5|4367|4366|4366.5|4365.5|0
1636630220000|2021-11-11 11:30:20|4366.5|4366|4366.5|4366|4366.5|4366|4366|4366|47
1636630230000|2021-11-11 11:30:30|4367|4366.5|4368|4367|4368|4367.5|4367|4366.5|543
1636630240000|2021-11-11 11:30:40|4368.5|4367.5|4367.5|4367|4369.5|4368.5|4367.5|4366.5|2214
1636630250000|2021-11-11 11:30:50|4368|4367.5|4368|4367|4368|4367.5|4368|4367|231
1636630260000|2021-11-11 11:31:00|4368.5|4367.5|4368|4367.5|4368.5|4367.5|4368|4367|384
1636630270000|2021-11-11 11:31:10|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|2
1636630280000|2021-11-11 11:31:20|4369|4368.5|4369|4368|4370|4369|4368|4367.5|2280
1636630290000|2021-11-11 11:31:30|4368.5|4367.5|4368|4367.5|4368.5|4368|4368|4367.5|1129
1636630300000|2021-11-11 11:31:40|4367.5|4367|4367.5|4366.5|4367.5|4367|4367|4366.5|691
1636630310000|2021-11-11 11:31:50|4367||4367||4367||4367||0
1636630320000|2021-11-11 11:32:00|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4366|449
1636630330000|2021-11-11 11:32:10|4366|4365.5|4367|4366.5|4367|4366.5|4366|4365.5|410
1636630340000|2021-11-11 11:32:20|||||||||19
1636630350000|2021-11-11 11:32:30|4367.5|4366|4366.5|4366|4367.5|4366|4366.5|4366|168
1636630360000|2021-11-11 11:32:40|4366|4365.5|4367|4366|4367|4366|4366|4365|983
1636630370000|2021-11-11 11:32:50|4366.5|4366.5|4367|4366.5|4367|4366.5|4366.5|4366.5|450
1636630380000|2021-11-11 11:33:00|4367.5|4367|4367.5|4366.5|4367.5|4367|4367.5|4366.5|346
1636630390000|2021-11-11 11:33:10|4367|4366|4367|4366|4367|4366|4367|4366|702
1636630400000|2021-11-11 11:33:20||4366.5||4366||4366.5||4366|106
1636630410000|2021-11-11 11:33:30|4367.5|4366.5|4367|4366.5|4367.5|4366.5|4367|4366.5|515
1636630420000|2021-11-11 11:33:40|4366.5|4366|4367|4366|4367|4366|4366.5|4366|442
1636630430000|2021-11-11 11:33:50||4366.5||4366.5||4366.5||4366.5|0
1636630440000|2021-11-11 11:34:00|4366.5|4366|4366|4365.5|4367|4366|4366|4365.5|1006
1636630450000|2021-11-11 11:34:10||4365||4365||4365||4365|500
1636630480000|2021-11-11 11:34:40||4365.5||4365.5||4365.5||4365.5|0
1636630490000|2021-11-11 11:34:50|4366.5|4366|4366|4365|4366.5|4366|4365.5|4365|861
1636630500000|2021-11-11 11:35:00|4365.5||4365.5||4365.5||4365.5||384
1636630510000|2021-11-11 11:35:10|4366|4365.5|4366|4365.5|4366.5|4365.5|4366|4365.5|482
1636630520000|2021-11-11 11:35:20|4366.5|4366|4366.5|4365.5|4366.5|4366|4366|4365.5|57
1636630530000|2021-11-11 11:35:30|4366|4365|4366|4365|4366|4365.5|4365.5|4365|1167
1636630540000|2021-11-11 11:35:40|4365.5||4366||4366||4365.5||11
1636630550000|2021-11-11 11:35:50|4365.5|4364.5|4365.5|4364.5|4366|4364.5|4365.5|4364.5|159
1636630570000|2021-11-11 11:36:10|4365|4364|4364.5|4363.5|4365|4364|4364.5|4363.5|404
1636630580000|2021-11-11 11:36:20|4364|4363|4364|4363|4364.5|4363|4363.5|4363|723
1636630590000|2021-11-11 11:36:30|4364.5|4363.5|4364.5|4363.5|4364.5|4363.5|4364|4363.5|47
1636630600000|2021-11-11 11:36:40|4364||4364||4364||4364||0
1636630610000|2021-11-11 11:36:50|4363.5|4363|4363|4362|4363.5|4363|4362.5|4362|1511
1636630630000|2021-11-11 11:37:10|4362.5|4361.5|4361.5|4361|4362.5|4361.5|4361.5|4361|1827
1636630640000|2021-11-11 11:37:20|4362|4361.5|4362.5|4361.5|4362.5|4362|4362|4361.5|857
1636630650000|2021-11-11 11:37:30|4362||4362.5||4362.5||4362||83
1636630660000|2021-11-11 11:37:40|4362|4362|4362|4361|4362|4362|4361.5|4361|173
1636630670000|2021-11-11 11:37:50|4361.5|4361.5|4361|4360.5|4362|4361.5|4361|4360.5|1038
1636630680000|2021-11-11 11:38:00|4361.5|4361|4360|4359|4362|4361|4360|4359|2326
1636630690000|2021-11-11 11:38:10|4359.5|4358.5|4358|4357|4360|4359.5|4358|4357|1208
1636630700000|2021-11-11 11:38:20|4358.5|4357.5|4358.5|4357.5|4359|4358|4358.5|4357.5|965
1636630710000|2021-11-11 11:38:30|4358|4357|4357|4356|4358.5|4357.5|4356.5|4356|2377
1636630720000|2021-11-11 11:38:40|4356.5|4356.5|4356.5|4356|4357|4356.5|4356.5|4356|251
1636630730000|2021-11-11 11:38:50|4357|4356.5|4358.5|4358|4358.5|4358|4357|4356.5|1622
1636630740000|2021-11-11 11:39:00||4357.5||4357.5||4357.5||4357.5|190
1636630760000|2021-11-11 11:39:20|4359|4358|4359.5|4358.5|4360|4359|4359|4358|1638
1636630770000|2021-11-11 11:39:30|4360|4359|4359.5|4358.5|4360|4359.5|4359.5|4358.5|1714
1636630780000|2021-11-11 11:39:40|4359|4358|4358.5|4358|4359|4358.5|4358.5|4357.5|961
1636630790000|2021-11-11 11:39:50|4358|4357.5|4358|4357.5|4358.5|4357.5|4358|4357|11
1636630800000|2021-11-11 11:40:00|4357.5|4357|4357.5|4357|4358|4357|4357.5|4357|83
1636630810000|2021-11-11 11:40:10|4358.5|4358|4358.5|4357.5|4358.5|4358|4358.5|4357|784
1636630820000|2021-11-11 11:40:20|4358|4357|4356|4355|4358|4357|4355.5|4354|2026
1636630830000|2021-11-11 11:40:30|4355.5|4354.5|4356|4355|4356|4355.5|4355.5|4354.5|3740
1636630850000|2021-11-11 11:40:50|4355.5|4355.5|4357.5|4356.5|4357.5|4356.5|4355.5|4355.5|974
1636630860000|2021-11-11 11:41:00|4358|4357|4358|4357|4358.5|4357.5|4358|4357|0
1636630870000|2021-11-11 11:41:10|4358.5|4358|4359|4358.5|4359.5|4358.5|4358.5|4357.5|1015
1636630880000|2021-11-11 11:41:20|4359.5|4359|4359.5|4358.5|4360|4359|4359|4358.5|1585
1636630890000|2021-11-11 11:41:30|4360|4359|4359.5|4358.5|4360|4359|4359.5|4358.5|260
1636630900000|2021-11-11 11:41:40|4360|4359|4360|4359|4360.5|4359.5|4359.5|4359|169
1636630910000|2021-11-11 11:41:50|4360.5|4360|4360|4359|4360.5|4360|4360|4359|933
1636630920000|2021-11-11 11:42:00|4360.5|4359.5|4360|4359|4360.5|4359.5|4359.5|4359|615
1636630930000|2021-11-11 11:42:10|4359.5|4359.5|4359|4358|4359.5|4359.5|4359|4358|1967
1636630940000|2021-11-11 11:42:20|4359.5|4358.5|4361|4360|4361|4360.5|4359.5|4358.5|1183
1636630950000|2021-11-11 11:42:30|4360.5|4361|4360.5|4360|4361.5|4361|4360.5|4360|1019
1636630960000|2021-11-11 11:42:40|4360|4359.5|4358.5|4357.5|4360|4359.5|4358.5|4357.5|3078
1636630970000|2021-11-11 11:42:50|4359|4358|4359.5|4358|4359.5|4358.5|4359|4358|245
1636630980000|2021-11-11 11:43:00|4359|4358.5|4359|4358|4359|4359|4359|4358|277
1636630990000|2021-11-11 11:43:10|4358.5|4357.5|4358|4356.5|4358.5|4357.5|4357.5|4356.5|648
1636631000000|2021-11-11 11:43:20|4357.5||4357.5||4358||4357.5||0
1636631010000|2021-11-11 11:43:30|4357|4356|4356|4355.5|4357|4356|4356|4355.5|606
1636631030000|2021-11-11 11:43:50|4356.5|4356|4358|4357|4358.5|4357|4356.5|4355.5|100
1636631040000|2021-11-11 11:44:00||4357.5||4357||4357.5||4357|441
1636631050000|2021-11-11 11:44:10|4357.5|4356.5|4358|4356.5|4358|4356.5|4357|4356.5|589
1636631060000|2021-11-11 11:44:20|4357.5|4357|4358|4357|4358|4357|4357|4356.5|94
1636631080000|2021-11-11 11:44:40|4358.5|4357.5|4358|4357.5|4358.5|4358|4358|4357|384
1636631090000|2021-11-11 11:44:50|4358.5|4358|4359|4358.5|4359|4358.5|4358.5|4358|1908
1636631100000|2021-11-11 11:45:00|4358.5|4358|4357.5|4357|4358.5|4358|4357.5|4357|1264
1636631110000|2021-11-11 11:45:10|4357|4356.5|4357.5|4356.5|4357.5|4356.5|4357|4356.5|161
1636631120000|2021-11-11 11:45:20|4357|4356|4357|4356|4357.5|4356.5|4356.5|4355.5|458
1636631130000|2021-11-11 11:45:30|4357.5|4356.5|4357.5|4356.5|4357.5|4357|4357.5|4356.5|0
1636631140000|2021-11-11 11:45:40|4358|4357|4357.5|4357|4358|4357|4357.5|4357|182
1636631150000|2021-11-11 11:45:50|4358|4356.5|4356|4355.5|4358|4356.5|4356|4355|1422
1636631160000|2021-11-11 11:46:00|4356.5||4356||4356.5||4356||572
1636631170000|2021-11-11 11:46:10|4356.5|4356|4356.5|4356|4356.5|4356|4356|4355.5|521
1636631180000|2021-11-11 11:46:20|4356|4355.5|4356.5|4355.5|4356.5|4355.5|4356|4355.5|280
1636631190000|2021-11-11 11:46:30|4356|4355|4356|4355|4356|4355|4355.5|4355|416
1636631200000|2021-11-11 11:46:40|4355.5||4355.5||4355.5||4355.5||0
1636631210000|2021-11-11 11:46:50|4355|4354.5|4355|4354|4356|4355.5|4354|4353|8372
1636631220000|2021-11-11 11:47:00|4355.5|4354.5|4355.5|4354.5|4355.5|4354.5|4355.5|4354.5|211
1636631230000|2021-11-11 11:47:10|4356|4355|4356|4355|4356|4355.5|4355.5|4355|332
1636631250000|2021-11-11 11:47:30|4356.5|4355.5|4357.5|4356.5|4357.5|4356.5|4356.5|4355.5|313
1636631260000|2021-11-11 11:47:40|4357|4356|4357|4356|4357|4356.5|4356|4355|1468
1636631270000|2021-11-11 11:47:50|4357.5|4356.5|4357|4356.5|4357.5|4357|4357|4356.5|97
1636631280000|2021-11-11 11:48:00|4357.5|4357|4358|4357|4358|4357|4357.5|4357|92
1636631290000|2021-11-11 11:48:10|4357.5|4356.5|4357.5|4356|4357.5|4356.5|4357|4356|611
1636631300000|2021-11-11 11:48:20|4357|4356.5|4356.5|4355.5|4357|4356.5|4356.5|4355.5|172
1636631320000|2021-11-11 11:48:40|4356|4355|4355|4354.5|4356.5|4356|4355|4354|144
1636631330000|2021-11-11 11:48:50|4355.5|4355|4356|4355|4356|4355|4355|4355|2553
1636631340000|2021-11-11 11:49:00|4356.5|4355.5|4356|4355.5|4356.5|4356|4356|4355|2254
1636631350000|2021-11-11 11:49:10|4356.5||4356||4356.5||4356||69
1636631360000|2021-11-11 11:49:20|4355.5|4355|4356|4355|4356|4355.5|4355.5|4355|1129
1636631370000|2021-11-11 11:49:30||4355.5||4355.5||4355.5||4355.5|0
1636631380000|2021-11-11 11:49:40|4356.5|4355|4356.5|4355|4356.5|4355|4356|4355|105
1636631390000|2021-11-11 11:49:50|4356|4354.5|4355.5|4354.5|4356|4354.5|4355|4354.5|1529
1636631400000|2021-11-11 11:50:00|4355|4354|4355|4354|4355.5|4354.5|4354.5|4354|1565
1636631410000|2021-11-11 11:50:10|4355.5|4354.5|4356.5|4355.5|4356.5|4355.5|4355|4354.5|1679
1636631420000|2021-11-11 11:50:20|4357|4356|4357|4356|4357|4356|4356.5|4355.5|0
1636631430000|2021-11-11 11:50:30|4357.5|4356.5|4357.5|4356.5|4357.5|4357|4357.5|4356.5|1551
1636631440000|2021-11-11 11:50:40|||||||||1
1636631460000|2021-11-11 11:51:00|4358|4357|4358.5|4357.5|4358.5|4357.5|4358|4357|46
1636631470000|2021-11-11 11:51:10|4359|4358|4359|4358|4359|4358|4359|4358|143
1636631480000|2021-11-11 11:51:20|4358.5|4357.5|4358|4357|4359|4357.5|4358|4357|438
1636631490000|2021-11-11 11:51:30|4357.5|4356.5|4356.5|4355.5|4357.5|4356.5|4356.5|4355.5|493
1636631510000|2021-11-11 11:51:50|4356|4356|4357|4356|4357|4356|4356|4355.5|327
1636631530000|2021-11-11 11:52:10|4357.5|4356.5|4357.5|4356.5|4358|4357|4357|4356.5|1335
1636631540000|2021-11-11 11:52:20|4357|4356|4357|4356|4357.5|4356|4357|4356|498
1636631560000|2021-11-11 11:52:40|4357.5|4356.5|4358.5|4357|4358.5|4357|4357.5|4356.5|315
1636631570000|2021-11-11 11:52:50|4359|4357.5|4359|4358|4359|4358|4358.5|4357.5|0
1636631580000|2021-11-11 11:53:00|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|4358|4357.5|597
1636631590000|2021-11-11 11:53:10|4358||4358||4358||4358||0
1636631610000|2021-11-11 11:53:30|4357.5|4357|4357.5|4357|4358|4357.5|4357.5|4357|593
1636631620000|2021-11-11 11:53:40|4358||4358||4358||4358||488
1636631630000|2021-11-11 11:53:50|4358.5|4357.5|4359|4358.5|4359|4358.5|4358.5|4357.5|236
1636631640000|2021-11-11 11:54:00|4359.5||4359.5||4359.5||4359.5||199
1636631650000|2021-11-11 11:54:10|4359||4359||4359||4359||0
1636631660000|2021-11-11 11:54:20|4358.5|4358|4359|4358|4359.5|4358|4358|4357.5|1643
1636631670000|2021-11-11 11:54:30|4359.5||4359||4359.5||4359||0
1636631680000|2021-11-11 11:54:40|4359.5|4358.5|4358|4357|4359.5|4358.5|4358|4357|1008
1636631690000|2021-11-11 11:54:50|4357.5||4357.5||4357.5||4357.5||0
1636631700000|2021-11-11 11:55:00|4357|4356.5|4356.5|4355.5|4357|4356.5|4356.5|4355.5|1731
1636631710000|2021-11-11 11:55:10|4356|4356|4356.5|4355.5|4357|4356|4356|4355.5|250
1636631720000|2021-11-11 11:55:20|4357|4356|4357|4356|4357|4356|4356.5|4356|46
1636631730000|2021-11-11 11:55:30|4356.5|4355.5|4356|4355.5|4356.5|4355.5|4356|4355.5|192
1636631740000|2021-11-11 11:55:40|4356.5|4356|4356|4355.5|4356.5|4356|4356|4355.5|0
1636631750000|2021-11-11 11:55:50|4355.5|4355|4355.5|4355|4356|4355|4355.5|4355|663
1636631760000|2021-11-11 11:56:00|4356|4354.5|4355.5|4354.5|4356|4354.5|4355|4354.5|390
1636631770000|2021-11-11 11:56:10|4355|4354|4355.5|4354|4355.5|4354.5|4354.5|4353.5|894
1636631780000|2021-11-11 11:56:20|4355|4354.5|4356|4355|4356|4355|4355|4354.5|355
1636631800000|2021-11-11 11:56:40|4355.5|4354.5|4355.5|4355|4356|4355|4355|4354.5|660
1636631820000|2021-11-11 11:57:00|4356|4354.5|4356|4355.5|4356|4355.5|4356|4354.5|466
1636631830000|2021-11-11 11:57:10|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|390
1636631840000|2021-11-11 11:57:20|4356||4356||4356||4355.5||66
1636631850000|2021-11-11 11:57:30|4355.5|4355.5|4355.5|4355|4355.5|4355.5|4355.5|4355|0
1636631860000|2021-11-11 11:57:40|4356|4355.5|4356|4355|4356|4355.5|4356|4355|141
1636631880000|2021-11-11 11:58:00|4356.5|4355.5|4356.5|4356|4357|4356|4356.5|4355.5|330
1636631890000|2021-11-11 11:58:10|4357|4356.5|4357|4356.5|4357|4356.5|4357|4356.5|109
1636631900000|2021-11-11 11:58:20|4356.5|4356|4356|4355.5|4357|4356|4356|4355.5|1140
1636631910000|2021-11-11 11:58:30|4356.5||4356.5||4356.5||4356.5||0
1636631920000|2021-11-11 11:58:40|4357|4356|4357|4356.5|4357|4356.5|4356.5|4356|245
1636631930000|2021-11-11 11:58:50|4357.5|4357|4357.5|4356.5|4358|4357|4357.5|4356.5|492
1636631940000|2021-11-11 11:59:00|4358|4357|4358.5|4357.5|4358.5|4357.5|4358|4357|319
1636631960000|2021-11-11 11:59:20||4358||4358||4358||4358|0
1636631970000|2021-11-11 11:59:30|4359|4358.5|4359.5|4359|4359.5|4359|4359|4358.5|372
1636631990000|2021-11-11 11:59:50|4359|4358.5|4358.5|4357.5|4359.5|4359|4358|4357.5|1941
1636632000000|2021-11-11 12:00:00|4358|4357|4357|4356.5|4358|4357|4357|4356|600
1636632010000|2021-11-11 12:00:10||4356||4356||4356||4356|150
1636632020000|2021-11-11 12:00:20|4356.5|4355.5|4357|4356|4357|4356|4355.5|4355|671
1636632030000|2021-11-11 12:00:30|4356.5|4355.5|4355.5|4354.5|4356.5|4355.5|4355.5|4354.5|1328
1636632040000|2021-11-11 12:00:40|4355|4354|4355|4354|4355.5|4354.5|4355|4354|2322
1636632050000|2021-11-11 12:00:50|4355.5|4354.5|4355.5|4355|4355.5|4355|4355.5|4354.5|561
1636632080000|2021-11-11 12:01:20|4355|4354.5|4356.5|4355.5|4356.5|4355.5|4355|4354.5|729
1636632100000|2021-11-11 12:01:40|4356|4355|4355.5|4355|4356|4355|4355.5|4355|203
1636632110000|2021-11-11 12:01:50||4354.5||4354.5||4354.5||4354.5|256
1636632120000|2021-11-11 12:02:00|4355||4355.5||4355.5||4355||511
1636632130000|2021-11-11 12:02:10|4356|4355|4355.5|4355|4356|4355|4355.5|4355|1060
1636632140000|2021-11-11 12:02:20|4356|4355.5|4356.5|4355.5|4356.5|4355.5|4355.5|4355.5|319
1636632150000|2021-11-11 12:02:30|4356|4355|4356.5|4355|4356.5|4355|4355.5|4355|320
1636632160000|2021-11-11 12:02:40|4357|4355.5|4358|4357.5|4358.5|4358|4356.5|4355.5|3296
1636632170000|2021-11-11 12:02:50|4357.5|4357|4357.5|4356.5|4357.5|4357|4357|4356|470
1636632180000|2021-11-11 12:03:00|4357|4357|4358|4357|4358|4357|4357|4357|727
1636632190000|2021-11-11 12:03:10|4357.5|4356.5|4356.5|4356|4357.5|4356.5|4356.5|4356|911
1636632200000|2021-11-11 12:03:20|4356|4355.5|4355.5|4355|4356|4355.5|4355.5|4355|317
1636632210000|2021-11-11 12:03:30||4354.5||4355||4355||4354.5|1106
1636632220000|2021-11-11 12:03:40|4356|4355.5|4357|4356|4357|4356.5|4356|4355.5|1575
1636632230000|2021-11-11 12:03:50|4357.5|4356.5|4357|4356|4357.5|4356.5|4357|4356|411
1636632240000|2021-11-11 12:04:00|4356.5||4356.5||4356.5||4356.5||0
1636632250000|2021-11-11 12:04:10|4356|4355.5|4356|4355|4356|4355.5|4355.5|4355|997
1636632260000|2021-11-11 12:04:20|4355.5|4354.5|4355.5|4354|4355.5|4355|4353.5|4352.5|16255
1636632270000|2021-11-11 12:04:30|4355|4353.5|4355.5|4355|4355.5|4355|4354.5|4353.5|1161
1636632280000|2021-11-11 12:04:40|4355|4354.5|4355.5|4354.5|4355.5|4354.5|4355|4354.5|1199
1636632290000|2021-11-11 12:04:50|4356|4355|4356|4355.5|4357|4356|4356|4355|1034
1636632300000|2021-11-11 12:05:00|4355.5|4355|4355.5|4355|4356|4355.5|4355.5|4354.5|3002
1636632310000|2021-11-11 12:05:10||4354.5||4355||4355||4354.5|1402
1636632320000|2021-11-11 12:05:20||4354.5||4355||4355||4354.5|846
1636632330000|2021-11-11 12:05:30|4355|4354.5|4356|4355|4356|4355|4355|4354.5|2008
1636632340000|2021-11-11 12:05:40|4355.5||4356||4356||4355.5||204
1636632350000|2021-11-11 12:05:50|4356.5|4355.5|4356.5|4355.5|4356.5|4356|4356.5|4355.5|476
1636632360000|2021-11-11 12:06:00|4356|4356|4357|4356|4357.5|4356.5|4356|4356|1274
1636632370000|2021-11-11 12:06:10|4356.5|4356.5|4357|4356.5|4357.5|4356.5|4356.5|4356|172
1636632380000|2021-11-11 12:06:20||4356||4356||4356||4356|0
1636632390000|2021-11-11 12:06:30|4357.5|4356.5|4356.5|4355.5|4357.5|4356.5|4356.5|4355.5|1045
1636632410000|2021-11-11 12:06:50|4356||4356||4356||4356||0
1636632420000|2021-11-11 12:07:00|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|663
1636632430000|2021-11-11 12:07:10||4354.5||4355||4355||4354.5|1972
1636632450000|2021-11-11 12:07:30|4356|4355.5|4356|4355.5|4356.5|4355.5|4356|4355.5|236
1636632460000|2021-11-11 12:07:40|4356.5|4356|4357|4356|4357.5|4356.5|4356.5|4356|497
1636632470000|2021-11-11 12:07:50|4357.5|4356.5|4357|4356.5|4357.5|4356.5|4357|4356.5|267
1636632480000|2021-11-11 12:08:00|4356.5|4356|4356.5|4356|4356.5|4356|4356.5|4356|1232
1636632490000|2021-11-11 12:08:10|4356|4355.5|4356|4355.5|4356|4355.5|4356|4355.5|800
1636632500000|2021-11-11 12:08:20|4355.5|4355|4356|4355|4356|4355.5|4355.5|4355|347
1636632510000|2021-11-11 12:08:30|4355.5|4355.5|4356|4355|4356.5|4355.5|4355.5|4355|923
1636632520000|2021-11-11 12:08:40|4355.5|4354.5|4355.5|4355|4355.5|4355|4355.5|4354.5|4007
1636632530000|2021-11-11 12:08:50|||||||||930
1636632540000|2021-11-11 12:09:00|4356|4355.5|4356|4355.5|4356.5|4356|4355.5|4355.5|838
1636632550000|2021-11-11 12:09:10|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|1000
1636632560000|2021-11-11 12:09:20|4356|4355.5|4356|4355.5|4356|4355.5|4356|4355.5|507
1636632570000|2021-11-11 12:09:30|4356.5||4356||4356.5||4356||381
1636632580000|2021-11-11 12:09:40|4356.5|4356|4356.5|4355.5|4356.5|4356|4356|4355.5|313
1636632590000|2021-11-11 12:09:50|4357|4356|4357|4356.5|4357|4356.5|4356.5|4356|595
1636632600000|2021-11-11 12:10:00|4357.5||4357||4357.5||4357||216
1636632610000|2021-11-11 12:10:10|4356.5|4356|4356|4355.5|4356.5|4356|4356|4355.5|562
1636632630000|2021-11-11 12:10:30|4356.5|4356|4356.5|4356|4357|4356|4356|4356|449
1636632650000|2021-11-11 12:10:50|||||||||75
1636632660000|2021-11-11 12:11:00|4357|4356.5|4358|4357.5|4358.5|4358|4357|4356.5|1372
1636632670000|2021-11-11 12:11:10|4358.5|4358|4359|4358|4359|4358|4358.5|4358|9
1636632690000|2021-11-11 12:11:30|4358.5||4358.5||4358.5||4358.5||338
1636632710000|2021-11-11 12:11:50|||||||||15
1636632720000|2021-11-11 12:12:00|4358|4357.5|4359.5|4358.5|4359.5|4358.5|4357.5|4357|1691
1636632730000|2021-11-11 12:12:10|4359|4359|4359.5|4359|4360|4359|4359|4359|297
1636632740000|2021-11-11 12:12:20|4359|4358.5|4358.5|4357.5|4359|4358.5|4358.5|4357.5|1040
1636632750000|2021-11-11 12:12:30|4359|4358|4358.5|4357.5|4359|4358|4358.5|4357.5|0
1636632760000|2021-11-11 12:12:40|4358|4358|4359|4358|4359|4358.5|4358|4358|46
1636632770000|2021-11-11 12:12:50|4358.5|4357.5|4359|4357.5|4359|4357.5|4358.5|4357.5|278
1636632780000|2021-11-11 12:13:00|4358.5|4358|4359.5|4359|4359.5|4359|4358.5|4357.5|290
1636632790000|2021-11-11 12:13:10|4360|4358.5|4360|4359|4360|4359|4360|4358.5|177
1636632800000|2021-11-11 12:13:20|4359.5|4358.5|4359|4358.5|4359.5|4358.5|4359|4358.5|0
1636632810000|2021-11-11 12:13:30|4359.5|4358|4360|4359|4360|4359|4359.5|4358|1017
1636632820000|2021-11-11 12:13:40|4360.5|4359.5|4360.5|4360|4360.5|4360|4360.5|4359.5|1355
1636632830000|2021-11-11 12:13:50|4361|4359.5|4359.5|4358.5|4361|4359.5|4359.5|4358.5|584
1636632840000|2021-11-11 12:14:00||4359||4359||4359||4359|0
1636632870000|2021-11-11 12:14:30|||||||||170
1636632880000|2021-11-11 12:14:40|4360|4359.5|4361|4360.5|4361|4360.5|4359.5|4359.5|507
1636632890000|2021-11-11 12:14:50|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|830
1636632900000|2021-11-11 12:15:00|4360|4359.5|4360.5|4359.5|4361|4360|4360|4359.5|255
1636632910000|2021-11-11 12:15:10|4360|4359|4359.5|4358.5|4360|4359|4359|4358|299
1636632920000|2021-11-11 12:15:20|4359|4358|4359|4358|4359|4358|4359|4358|0
1636632930000|2021-11-11 12:15:30|4359.5|4358.5|4359.5|4358.5|4359.5|4359|4359|4358|1565
1636632940000|2021-11-11 12:15:40|4359|4359|4359|4358.5|4359|4359|4359|4358.5|543
1636632950000|2021-11-11 12:15:50|||||||||40
1636632960000|2021-11-11 12:16:00|4359.5|4359|4360.5|4360|4360.5|4360|4359.5|4359|387
1636632980000|2021-11-11 12:16:20|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360|164
1636632990000|2021-11-11 12:16:30|4361.5|4361|4361.5|4361|4362|4361|4361|4361|146
1636633000000|2021-11-11 12:16:40|4361|4360.5|4360.5|4359.5|4361|4360.5|4360.5|4359.5|694
1636633010000|2021-11-11 12:16:50||4359||4359.5||4359.5||4359|0
1636633020000|2021-11-11 12:17:00|4361|4360.5|4360.5|4360|4361|4360.5|4360.5|4359.5|3593
1636633040000|2021-11-11 12:17:20|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360|259
1636633060000|2021-11-11 12:17:40|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|0
1636633070000|2021-11-11 12:17:50|4361||4361||4361||4361||46
1636633080000|2021-11-11 12:18:00|4361.5|4360.5|4361.5|4361|4362|4361|4361.5|4360.5|182
1636633090000|2021-11-11 12:18:10|4361|4360.5|4361.5|4360.5|4361.5|4361|4361|4360.5|2875
1636633100000|2021-11-11 12:18:20|4361|4360|4361.5|4360.5|4361.5|4360.5|4360.5|4360|176
1636633110000|2021-11-11 12:18:30|4361|4360|4360.5|4360|4361|4360.5|4360.5|4360|296
1636633120000|2021-11-11 12:18:40|4361|4360.5|4361.5|4361|4361.5|4361|4361|4360.5|158
1636633130000|2021-11-11 12:18:50|4361|4360.5|4361.5|4360.5|4361.5|4360.5|4361|4360.5|65
1636633140000|2021-11-11 12:19:00|4362|4361|4362|4361.5|4362|4361.5|4362|4361|87
1636633160000|2021-11-11 12:19:20|4362.5||4362.5||4362.5||4362.5||326
1636633170000|2021-11-11 12:19:30|4363|4362|4363|4362.5|4363.5|4362.5|4363|4362|867
1636633180000|2021-11-11 12:19:40|4363.5|4363|4364|4363|4364|4363|4363|4363|222
1636633190000|2021-11-11 12:19:50|4364.5|4363.5|4365|4364|4365|4364|4364.5|4363.5|0
1636633200000|2021-11-11 12:20:00|4364.5|4363.5|4363.5|4363|4364.5|4363.5|4363.5|4363|3163
1636633210000|2021-11-11 12:20:10|4363|4362.5|4363.5|4362.5|4364|4363|4363|4362.5|1444
1636633220000|2021-11-11 12:20:20|4364|4363|4363.5|4363|4364|4363|4363.5|4363|129
1636633230000|2021-11-11 12:20:30|4363|4362.5|4363|4362.5|4363.5|4362.5|4363|4362.5|80
1636633240000|2021-11-11 12:20:40|4363.5||4363.5||4363.5||4363.5||0
1636633250000|2021-11-11 12:20:50|4364|4363|4363.5|4363|4364|4363.5|4363.5|4363|45
1636633260000|2021-11-11 12:21:00|4362.5|4362.5|4362.5|4362|4362.5|4363|4362.5|4362|297
1636633270000|2021-11-11 12:21:10|4363|4362.5|4363|4362.5|4363.5|4363|4363|4362.5|437
1636633280000|2021-11-11 12:21:20|4363.5|4363|4364|4363|4364.5|4363.5|4363.5|4363|242
1636633290000|2021-11-11 12:21:30|4364.5|4363.5|4365.5|4364.5|4365.5|4364.5|4364.5|4363.5|4
1636633300000|2021-11-11 12:21:40|4365|4365|4365|4364.5|4366|4365.5|4365|4364.5|433
1636633320000|2021-11-11 12:22:00|4364.5|4364|4364.5|4363.5|4364.5|4364|4364|4363.5|7440
1636633330000|2021-11-11 12:22:10|4364|4363|4363.5|4363|4364|4363|4363.5|4363|575
1636633340000|2021-11-11 12:22:20|4363|4362.5|4362.5|4362|4363|4362.5|4362.5|4362|463
1636633350000|2021-11-11 12:22:30|4362|4361.5|4362|4361|4362|4361.5|4361.5|4361|177
1636633360000|2021-11-11 12:22:40|4361.5|4361.5|4362.5|4361.5|4362.5|4361.5|4361.5|4361.5|157
1636633380000|2021-11-11 12:23:00|4363|4362|4363|4362|4363|4362|4363|4362|92
1636633430000|2021-11-11 12:23:50|4363.5|4362.5|4363.5|4363|4363.5|4363|4363.5|4362.5|219
1636633440000|2021-11-11 12:24:00|4363|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362.5|235
1636633450000|2021-11-11 12:24:10|4364|4363|4364|4363|4364|4363|4364|4363|207
1636633460000|2021-11-11 12:24:20|||||||||2
1636633470000|2021-11-11 12:24:30|4364.5|4363.5|4364.5|4363.5|4364.5|4363.5|4364.5|4363.5|0
1636633490000|2021-11-11 12:24:50|4364||4364||4364||4364||0
1636633500000|2021-11-11 12:25:00|4364.5|4364|4365|4364|4365|4364.5|4364.5|4364|3299
1636633510000|2021-11-11 12:25:10|4364.5||4364.5||4364.5||4364.5||237
1636633530000|2021-11-11 12:25:30||4363.5||4363.5||4363.5||4363.5|159
1636633540000|2021-11-11 12:25:40||4364||4364||4364||4364|0
1636633550000|2021-11-11 12:25:50|4364|4363.5|4362.5|4362|4364|4363.5|4362.5|4361.5|497
1636633560000|2021-11-11 12:26:00|4363|4362.5|4363.5|4363|4363.5|4363|4363|4362.5|96
1636633570000|2021-11-11 12:26:10|4364|4362.5|4363.5|4363|4364|4363|4363.5|4362.5|331
1636633580000|2021-11-11 12:26:20|4364|4363.5|4364|4363.5|4364|4363.5|4363.5|4363.5|289
1636633590000|2021-11-11 12:26:30|4364.5|4364|4364.5|4364|4365|4364|4364|4364|83
1636633600000|2021-11-11 12:26:40|4365||4365||4365||4365||134
1636633610000|2021-11-11 12:26:50|4365.5|4364.5|4365|4364.5|4365.5|4365|4365|4364.5|488
1636633620000|2021-11-11 12:27:00|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4364|211
1636633630000|2021-11-11 12:27:10|4365.5|4364.5|4365.5|4364.5|4365.5|4364.5|4365.5|4364.5|1131
1636633640000|2021-11-11 12:27:20|4365|4365|4366|4365|4366|4365.5|4365|4365|260
1636633650000|2021-11-11 12:27:30|4366.5|4365.5|4366.5|4366|4366.5|4366|4366.5|4365.5|124
1636633660000|2021-11-11 12:27:40||4365.5||4365.5||4365.5||4365.5|241
1636633670000|2021-11-11 12:27:50|4366||4366||4366||4366||0
1636633690000|2021-11-11 12:28:10|4366.5||4366.5||4366.5||4366.5||0
1636633700000|2021-11-11 12:28:20|4368.5|4368|4367.5|4367|4368.5|4368|4367|4366.5|16935
1636633710000|2021-11-11 12:28:30|4367|4366.5|4367.5|4367|4367.5|4367|4367|4366.5|937
1636633720000|2021-11-11 12:28:40|4368|4367.5|4369|4368|4369|4368.5|4368|4367.5|964
1636633730000|2021-11-11 12:28:50|4369.5|4368.5|4370|4369|4370|4369.5|4369|4368.5|0
1636633740000|2021-11-11 12:29:00|4369.5|4368.5|4369.5|4368.5|4370|4369|4369|4367.5|2656
1636633750000|2021-11-11 12:29:10|4370|4369|4371|4370.5|4371.5|4370.5|4370|4369|226
1636633760000|2021-11-11 12:29:20|4371.5|4371|4371.5|4371|4372|4371|4371.5|4371|39
1636633770000|2021-11-11 12:29:30|4372|4370.5|4371|4370|4372|4370.5|4371|4370|743
1636633780000|2021-11-11 12:29:40|4370.5|4370.5|4371|4370.5|4371|4370.5|4370.5|4370|0
1636633800000|2021-11-11 12:30:00|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369|587
1636633810000|2021-11-11 12:30:10|4369.5|4369|4369|4368|4370|4369|4369|4368|1053
1636633820000|2021-11-11 12:30:20|4368.5||4368.5||4369||4368.5||246
1636633830000|2021-11-11 12:30:30|4369||4368.5||4369||4368.5||278
1636633840000|2021-11-11 12:30:40|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|156
1636633850000|2021-11-11 12:30:50|4368.5|4368|4369.5|4368|4369.5|4368.5|4368.5|4368|319
1636633860000|2021-11-11 12:31:00|4369|4368.5|4369|4368|4369.5|4369|4369|4368|737
1636633870000|2021-11-11 12:31:10|4368.5||4369||4369.5||4368.5||140
1636633880000|2021-11-11 12:31:20|4368.5|4368.5|4369|4368.5|4369|4368.5|4368.5|4368.5|156
1636633890000|2021-11-11 12:31:30|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|760
1636633910000|2021-11-11 12:31:50|4368|4367.5|4368.5|4367.5|4368.5|4367.5|4368|4367|180
1636633920000|2021-11-11 12:32:00|||||||||200
1636633930000|2021-11-11 12:32:10|4369|4368|4369|4368|4369|4368|4369|4368|153
1636633940000|2021-11-11 12:32:20|4369.5||4369||4369.5||4369||0
1636633950000|2021-11-11 12:32:30||4368.5||4368.5||4368.5||4368.5|0
1636633960000|2021-11-11 12:32:40|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|308
1636633970000|2021-11-11 12:32:50|4368|4367.5|4369|4367.5|4369|4367.5|4368|4367.5|231
1636633980000|2021-11-11 12:33:00|4369.5|4368|4370|4369|4370|4369|4369|4368|335
1636634010000|2021-11-11 12:33:30|4369.5|4368.5|4369|4368|4369.5|4368.5|4369|4368|908
1636634020000|2021-11-11 12:33:40|4368.5|4367.5|4368.5|4367.5|4368.5|4367.5|4368|4367.5|557
1636634030000|2021-11-11 12:33:50|4368|4368|4368.5|4367.5|4369|4368|4368|4367.5|117
1636634040000|2021-11-11 12:34:00|4369||4368.5||4369||4368.5||100
1636634050000|2021-11-11 12:34:10||4368||4368||4368||4368|0
1636634070000|2021-11-11 12:34:30|||||||||157
1636634080000|2021-11-11 12:34:40||4367.5||4367.5||4367.5||4367.5|380
1636634120000|2021-11-11 12:35:20|4369|4368|4369|4368|4369|4368.5|4369|4368|299
1636634130000|2021-11-11 12:35:30||4368.5||4368.5||4368.5||4368.5|0
1636634140000|2021-11-11 12:35:40|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4368.5|46
1636634150000|2021-11-11 12:35:50|4370||4369.5||4370||4369.5||201
1636634170000|2021-11-11 12:36:10|4370||4370||4370||4370||10
1636634200000|2021-11-11 12:36:40|4369.5||4369.5||4369.5||4369.5||260
1636634210000|2021-11-11 12:36:50|4369|4368.5|4368|4367|4369|4368.5|4368|4367|2064
1636634220000|2021-11-11 12:37:00|4367.5|4366.5|4367|4366.5|4367.5|4366.5|4367|4366.5|538
1636634230000|2021-11-11 12:37:10|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|147
1636634240000|2021-11-11 12:37:20|||||||||10
1636634250000|2021-11-11 12:37:30|4367|4366.5|4368|4367.5|4368|4367.5|4367|4366.5|84
1636634260000|2021-11-11 12:37:40|4367.5|4367|4368|4367|4368|4367|4367.5|4367|47
1636634270000|2021-11-11 12:37:50|4367.5|4366.5|4367|4366.5|4367.5|4366.5|4366.5|4366|576
1636634280000|2021-11-11 12:38:00||4366||4366||4366||4366|23
1636634290000|2021-11-11 12:38:10|4366.5||4366.5||4366.5||4366.5||0
1636634300000|2021-11-11 12:38:20|4367|4366.5|4367.5|4366.5|4367.5|4366.5|4367|4366.5|122
1636634310000|2021-11-11 12:38:30|4367|4366|4367.5|4366.5|4367.5|4366.5|4367|4366|0
1636634320000|2021-11-11 12:38:40|4367||4367||4367||4367||0
1636634330000|2021-11-11 12:38:50|4367.5|4366|4366.5|4366|4367.5|4366|4366.5|4366|173
1636634340000|2021-11-11 12:39:00|4366|4365.5|4365.5|4364.5|4366|4365.5|4365|4364.5|1044
1636634350000|2021-11-11 12:39:10|4365||4365||4365||4365||2
1636634370000|2021-11-11 12:39:30|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4364|379
1636634380000|2021-11-11 12:39:40|4365|4364.5|4365|4364.5|4365|4364.5|4365|4364.5|380
1636634390000|2021-11-11 12:39:50|4365.5|4365|4365.5|4365|4366.5|4365|4365.5|4365|306
1636634410000|2021-11-11 12:40:10|4365|4364.5|4365.5|4365|4366|4365|4365|4364|575
1636634420000|2021-11-11 12:40:20|4365|4364.5|4365.5|4364.5|4365.5|4364.5|4365|4364.5|25
1636634430000|2021-11-11 12:40:30|4366|4365|4364.5|4364|4366.5|4365.5|4364.5|4364|470
1636634440000|2021-11-11 12:40:40|4365|4364.5|4364.5|4364|4365|4364.5|4364.5|4364|92
1636634450000|2021-11-11 12:40:50|4365|4363.5|4364.5|4364|4365|4364|4364.5|4363.5|299
1636634460000|2021-11-11 12:41:00|4365||4365||4365||4365||2
1636634470000|2021-11-11 12:41:10|4364.5||4365||4365||4364.5||327
1636634480000|2021-11-11 12:41:20|4364.5|4363.5|4364.5|4363.5|4364.5|4363.5|4364.5|4363.5|0
1636634490000|2021-11-11 12:41:30|4365|4364|4365.5|4364.5|4365.5|4365|4365|4364|178
1636634500000|2021-11-11 12:41:40|4366||4366||4366||4366||0
1636634510000|2021-11-11 12:41:50|4365.5||4365.5||4365.5||4365||4
1636634520000|2021-11-11 12:42:00|||||||||322
1636634530000|2021-11-11 12:42:10|4365||4365||4365||4365||0
1636634540000|2021-11-11 12:42:20|4364.5|4364|4364.5|4363.5|4364.5|4364|4364.5|4363.5|1499
1636634550000|2021-11-11 12:42:30|4365|4364|4366|4365|4366|4365|4365|4364|3886
1636634560000|2021-11-11 12:42:40|4365.5|4364.5|4365|4364|4365.5|4364.5|4365|4364|0
1636634570000|2021-11-11 12:42:50|4364.5|4363.5|4364.5|4363.5|4365|4363.5|4364.5|4363.5|233
1636634580000|2021-11-11 12:43:00|4365|4364|4365.5|4364.5|4365.5|4364.5|4365|4364|39
1636634610000|2021-11-11 12:43:30|4366|4365|4366.5|4365.5|4366.5|4365.5|4366|4365|312
1636634620000|2021-11-11 12:43:40|4366||4366||4366||4366||0
1636634630000|2021-11-11 12:43:50|4366.5||4366.5||4366.5||4366.5||0
1636634640000|2021-11-11 12:44:00|4367|4366|4367|4366|4367|4366.5|4367|4366|292
1636634670000|2021-11-11 12:44:30|4367.5|4366.5|4367.5|4366.5|4368|4366.5|4367.5|4366.5|233
1636634690000|2021-11-11 12:44:50|4367|4366|4367|4366|4367|4366|4367|4366|112
1636634700000|2021-11-11 12:45:00|4366.5|4366.5|4366.5|4365.5|4366.5|4366.5|4365.5|4364.5|2462
1636634710000|2021-11-11 12:45:10|4367||4366.5||4367||4366.5||0
1636634720000|2021-11-11 12:45:20|4366|4365|4366|4365|4366|4365|4366|4365|477
1636634730000|2021-11-11 12:45:30|||||||||3
1636634740000|2021-11-11 12:45:40|4365.5|4364.5|4365|4364|4365.5|4364.5|4364.5|4364|523
1636634750000|2021-11-11 12:45:50|4364.5||4364.5||4364.5||4364.5||0
1636634760000|2021-11-11 12:46:00|4365||4365||4365||4364.5||65
1636634770000|2021-11-11 12:46:10|4364.5||4365||4365||4364.5||0
1636634790000|2021-11-11 12:46:30|4365.5|4364.5|4366|4365.5|4366.5|4365.5|4365|4364|1492
1636634800000|2021-11-11 12:46:40|4366.5||4366||4366.5||4366||221
1636634820000|2021-11-11 12:47:00|4366.5||4366.5||4367||4366.5||59
1636634830000|2021-11-11 12:47:10|4367|4366|4366.5|4366|4367|4366|4366.5|4366|0
1636634840000|2021-11-11 12:47:20|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|0
1636634850000|2021-11-11 12:47:30|4365.5|4365|4365.5|4364.5|4365.5|4365|4365.5|4364.5|615
1636634870000|2021-11-11 12:47:50|4365|4364|4364.5|4364|4365|4364|4364.5|4364|664
1636634880000|2021-11-11 12:48:00|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363.5|503
1636634890000|2021-11-11 12:48:10|4364.5||4364.5||4365||4364.5||1083
1636634910000|2021-11-11 12:48:30|4364||4364.5||4364.5||4364||822
1636634920000|2021-11-11 12:48:40|4364|4363|4363.5|4363|4364|4363|4363|4362.5|1275
1636634930000|2021-11-11 12:48:50|||||||||211
1636634940000|2021-11-11 12:49:00|4363|4362.5|4363|4362.5|4363.5|4362.5|4363|4362.5|582
1636634950000|2021-11-11 12:49:10|4363.5|4363|4364|4363.5|4364.5|4363.5|4363.5|4363|31
1636634960000|2021-11-11 12:49:20|4363.5|4363|4364|4363|4364|4363|4363.5|4363|701
1636634970000|2021-11-11 12:49:30|4363.5|4363.5|4364.5|4363.5|4364.5|4363.5|4363.5|4363.5|117
1636634980000|2021-11-11 12:49:40|4364|4363|4364|4363|4364|4363|4364|4363|0
1636634990000|2021-11-11 12:49:50|4364.5|4363.5|4364|4363.5|4364.5|4363.5|4364|4363.5|711
1636635000000|2021-11-11 12:50:00|4364.5|4363|4364|4363|4364.5|4363|4364|4363|1284
1636635010000|2021-11-11 12:50:10|4364.5|4363.5|4364|4363.5|4364.5|4363.5|4364|4363.5|0
1636635020000|2021-11-11 12:50:20|4364.5|4364|4364.5|4363.5|4364.5|4364|4364.5|4363.5|325
1636635050000|2021-11-11 12:50:50|4365|4364|4365|4364.5|4365|4364.5|4364.5|4364|973
1636635060000|2021-11-11 12:51:00||4364||4364.5||4364.5||4364|0
1636635070000|2021-11-11 12:51:10|4364.5|4364|4363.5|4363|4364.5|4364|4363.5|4363|1560
1636635080000|2021-11-11 12:51:20|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|250
1636635090000|2021-11-11 12:51:30|4362.5|4362|4363|4362.5|4363.5|4362.5|4362.5|4362|1734
1636635100000|2021-11-11 12:51:40|4363.5|4363|4364|4363.5|4364|4363.5|4363.5|4363|527
1636635110000|2021-11-11 12:51:50|4364.5||4364.5||4364.5||4364.5||0
1636635120000|2021-11-11 12:52:00|4365|4364|4365.5|4365|4365.5|4365|4365|4364|517
1636635130000|2021-11-11 12:52:10|4366|4365.5|4366|4365.5|4366.5|4365.5|4366|4365.5|335
1636635140000|2021-11-11 12:52:20|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|626
1636635180000|2021-11-11 12:53:00|4366|4365.5|4367|4366|4367.5|4366.5|4366|4365.5|440
1636635190000|2021-11-11 12:53:10|4366.5|4365.5|4366.5|4365.5|4367|4366|4366|4365.5|726
1636635200000|2021-11-11 12:53:20|4366|4366|4367|4366|4367|4366|4366|4366|179
1636635210000|2021-11-11 12:53:30|4367.5|4366.5|4366.5|4366|4367.5|4366.5|4366.5|4366|257
1636635220000|2021-11-11 12:53:40|4367|4366.5|4367|4366|4367|4366.5|4366.5|4366|169
1636635230000|2021-11-11 12:53:50||4366.5||4366.5||4366.5||4366.5|0
1636635240000|2021-11-11 12:54:00|4367.5|4367|4368|4367.5|4368|4367.5|4367|4367|194
1636635250000|2021-11-11 12:54:10|4367.5|4367|4368|4367|4368|4367|4367.5|4367|87
1636635260000|2021-11-11 12:54:20|4367.5||4367.5||4367.5||4367.5||0
1636635280000|2021-11-11 12:54:40|4367|4366.5|4366.5|4366|4367|4366.5|4366.5|4366|636
1636635290000|2021-11-11 12:54:50|4367|4366.5|4367|4366.5|4368|4367|4367|4366.5|184
1636635300000|2021-11-11 12:55:00|4367.5|4367|4367.5|4367|4368|4367.5|4367|4367|219
1636635310000|2021-11-11 12:55:10|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|259
1636635330000|2021-11-11 12:55:30|4367.5||4367||4367.5||4367||124
1636635350000|2021-11-11 12:55:50|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4366|89
1636635370000|2021-11-11 12:56:10|4366|4365.5|4365.5|4365|4366|4365.5|4365.5|4365|529
1636635380000|2021-11-11 12:56:20|4365|4364.5|4365.5|4365|4365.5|4365|4365|4364.5|686
1636635390000|2021-11-11 12:56:30||4364.5||4364.5||4364.5||4364.5|0
1636635400000|2021-11-11 12:56:40|4366|4365|4367|4366|4367.5|4366.5|4366|4364.5|286
1636635410000|2021-11-11 12:56:50|4367.5|4366.5|4367|4366.5|4367.5|4367|4367|4366.5|275
1636635430000|2021-11-11 12:57:10|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|126
1636635440000|2021-11-11 12:57:20|||||||||21
1636635450000|2021-11-11 12:57:30|4368|4367.5|4367.5|4366.5|4368|4367.5|4367.5|4366.5|455
1636635470000|2021-11-11 12:57:50|4367||4367||4367||4367||0
1636635480000|2021-11-11 12:58:00|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|258
1636635490000|2021-11-11 12:58:10||4366.5||4366.5||4366.5||4366.5|0
1636635500000|2021-11-11 12:58:20|4368|4367|4367|4366.5|4368.5|4367.5|4366.5|4366|2905
1636635510000|2021-11-11 12:58:30|4367.5|4367|4368|4367|4368|4367|4367.5|4367|0
1636635520000|2021-11-11 12:58:40|4367.5|4367.5|4368|4367|4368|4367.5|4367.5|4367|0
1636635530000|2021-11-11 12:58:50||4367.5||4367||4367.5||4367|138
1636635550000|2021-11-11 12:59:10|4368.5|4367.5|4368|4367.5|4368.5|4367.5|4368|4367.5|392
1636635570000|2021-11-11 12:59:30|4368.5||4368.5||4368.5||4368.5||150
1636635580000|2021-11-11 12:59:40|4368|4367|4367.5|4367|4368|4367|4367.5|4367|261
1636635590000|2021-11-11 12:59:50|4368|4367.5|4368|4367.5|4368.5|4367.5|4368|4367.5|368
1636635600000|2021-11-11 13:00:00|4367.5|4367|4365.5|4364.5|4367.5|4367|4365.5|4364.5|1741
1636635610000|2021-11-11 13:00:10|4366|4364|4366|4365|4366|4365.5|4365|4364|822
1636635620000|2021-11-11 13:00:20|4366.5|4365.5|4367|4366|4367|4366.5|4366.5|4365.5|107
1636635630000|2021-11-11 13:00:30|4366.5||4366.5||4366.5||4366.5||42
1636635640000|2021-11-11 13:00:40|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|403
1636635650000|2021-11-11 13:00:50||4366||4366.5||4366.5||4366|0
1636635660000|2021-11-11 13:01:00|4367.5||4367||4368||4367||465
1636635670000|2021-11-11 13:01:10|4368|4367|4367.5|4367|4368.5|4367.5|4367.5|4367|289
1636635680000|2021-11-11 13:01:20|4368|4367.5|4369|4367.5|4369|4368.5|4368|4367|366
1636635690000|2021-11-11 13:01:30|4368.5|4368|4369|4368|4369|4368.5|4368.5|4368|627
1636635700000|2021-11-11 13:01:40|4368.5|4368.5|4369|4368.5|4369|4368.5|4368.5|4368.5|135
1636635720000|2021-11-11 13:02:00|4368.5|4368|4368|4367|4368.5|4368|4368|4367|1719
1636635730000|2021-11-11 13:02:10|4367.5|4366.5|4366.5|4366|4367.5|4366.5|4366.5|4366|1588
1636635740000|2021-11-11 13:02:20|4367|4366.5|4368|4367|4368|4367|4367|4366.5|225
1636635750000|2021-11-11 13:02:30|4367.5|4367.5|4368.5|4367.5|4369|4368|4367.5|4367.5|370
1636635760000|2021-11-11 13:02:40|4368||4368.5||4368.5||4368||0
1636635770000|2021-11-11 13:02:50|4369|4368|4370|4369|4370|4369.5|4369|4368|593
1636635780000|2021-11-11 13:03:00|4369.5|4369.5|4370.5|4369.5|4370.5|4369.5|4369.5|4369.5|851
1636635790000|2021-11-11 13:03:10|4371|4370|4370.5|4369.5|4371|4370|4370|4369.5|190
1636635800000|2021-11-11 13:03:20|4370|4370|4371|4370|4371|4370|4370|4369.5|62
1636635810000|2021-11-11 13:03:30|4370.5||4370.5||4370.5||4370.5||0
1636635820000|2021-11-11 13:03:40|4371||4371||4371||4371||133
1636635830000|2021-11-11 13:03:50|4371.5|4370.5|4371.5|4371|4372|4371|4371.5|4370.5|95
1636635840000|2021-11-11 13:04:00|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371.5|43
1636635850000|2021-11-11 13:04:10|4372.5|4372|4372|4371|4373|4372|4371|4370|2730
1636635860000|2021-11-11 13:04:20|4371.5|4370.5|4370.5|4370|4371.5|4370.5|4370.5|4370|953
1636635870000|2021-11-11 13:04:30|4371|4370.5|4371|4370.5|4371.5|4370.5|4370.5|4370|134
1636635880000|2021-11-11 13:04:40|4370.5|4370|4370.5|4369.5|4370.5|4370|4370.5|4369.5|327
1636635890000|2021-11-11 13:04:50||4370||4370||4370||4370|0
1636635900000|2021-11-11 13:05:00|4371|4369.5|4370|4369.5|4371|4369.5|4369.5|4369|3640
1636635910000|2021-11-11 13:05:10||4369||4369||4369||4369|0
1636635920000|2021-11-11 13:05:20||4369.5||4369||4369.5||4369|0
1636635930000|2021-11-11 13:05:30|4369.5||4369.5||4369.5||4369.5||0
1636635940000|2021-11-11 13:05:40|4370|4369.5|4369|4368.5|4370|4369.5|4369|4368|1166
1636635950000|2021-11-11 13:05:50|4369.5|4369|4368|4367.5|4370|4369|4368|4367.5|6181
1636635960000|2021-11-11 13:06:00|4368.5|4367|4366.5|4365.5|4368.5|4367|4366.5|4365.5|2434
1636635970000|2021-11-11 13:06:10|4366|4366|4367|4366.5|4367.5|4366.5|4366|4366|895
1636635980000|2021-11-11 13:06:20|4367.5|4367|4367|4366.5|4367.5|4367|4367|4366.5|460
1636636000000|2021-11-11 13:06:40|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4366|520
1636636010000|2021-11-11 13:06:50|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|46
1636636020000|2021-11-11 13:07:00|4366.5|4366|4366|4365.5|4366.5|4366|4365.5|4365|909
1636636030000|2021-11-11 13:07:10|4366.5|4366|4367|4366|4367|4366.5|4366.5|4365.5|616
1636636040000|2021-11-11 13:07:20|4366.5|4365.5|4366|4365.5|4366.5|4365.5|4366|4365.5|451
1636636050000|2021-11-11 13:07:30|4366.5|4366|4367|4366.5|4367|4366.5|4366.5|4366|512
1636636060000|2021-11-11 13:07:40|4367.5|4367|4367.5|4367|4367.5|4367|4367|4366.5|789
1636636070000|2021-11-11 13:07:50||4366.5||4366.5||4366.5||4366.5|177
1636636080000|2021-11-11 13:08:00|4367|4366|4366|4365.5|4367|4366|4366|4365.5|1008
1636636090000|2021-11-11 13:08:10|4365.5|4365|4365.5|4364.5|4365.5|4365|4365.5|4364.5|597
1636636100000|2021-11-11 13:08:20|4365|4364|4364.5|4364|4365.5|4364|4364.5|4364|128
1636636110000|2021-11-11 13:08:30|4365|4364.5|4366|4365.5|4366.5|4365.5|4365|4364.5|1236
1636636120000|2021-11-11 13:08:40|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|46
1636636130000|2021-11-11 13:08:50|4365|4364.5|4365|4364|4365|4364.5|4365|4364|354
1636636140000|2021-11-11 13:09:00|4364.5|4364.5|4365|4364|4365|4364.5|4364.5|4364|826
1636636150000|2021-11-11 13:09:10|4365.5|4364.5|4366|4365|4366|4365.5|4365.5|4364.5|647
1636636160000|2021-11-11 13:09:20|4365.5|4364.5|4365.5|4364.5|4365.5|4364.5|4365|4364|378
1636636170000|2021-11-11 13:09:30|4365|4365|4365.5|4365|4365.5|4365|4365|4365|273
1636636180000|2021-11-11 13:09:40|4365|4364.5|4366|4365|4366|4365|4365|4364.5|480
1636636190000|2021-11-11 13:09:50|4366.5|4365.5|4366.5|4366|4366.5|4366|4366.5|4365.5|184
1636636220000|2021-11-11 13:10:20|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|404
1636636230000|2021-11-11 13:10:30|4366.5|4366|4362.5|4362|4366.5|4366|4362.5|4362|3094
1636636240000|2021-11-11 13:10:40|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|458
1636636250000|2021-11-11 13:10:50|4363.5||4363||4363.5||4363||727
1636636270000|2021-11-11 13:11:10|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|294
1636636290000|2021-11-11 13:11:30|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|946
1636636300000|2021-11-11 13:11:40|4362.5|4362|4362.5|4361.5|4362.5|4362|4361.5|4361|753
1636636310000|2021-11-11 13:11:50|4362||4362||4362||4362||0
1636636320000|2021-11-11 13:12:00|4362.5|4362|4362.5|4362|4363|4362|4362.5|4362|677
1636636330000|2021-11-11 13:12:10|4363||4362.5||4363||4362.5||90
1636636340000|2021-11-11 13:12:20|4363|4362.5|4364|4363|4364.5|4364|4363|4362.5|3344
1636636350000|2021-11-11 13:12:30|4364.5|4363.5|4364.5|4364|4365|4364|4364.5|4363.5|161
1636636360000|2021-11-11 13:12:40|4365|4364.5|4366|4365|4366.5|4365.5|4364.5|4364|3071
1636636380000|2021-11-11 13:13:00|4365.5|4365.5|4364|4363|4366.5|4365.5|4363.5|4363|2559
1636636390000|2021-11-11 13:13:10|4363.5|4362.5|4363|4362|4363.5|4362.5|4363|4362|557
1636636400000|2021-11-11 13:13:20|4363.5|4362.5|4362.5|4362|4363.5|4363|4362.5|4362|778
1636636410000|2021-11-11 13:13:30|4362|4361.5|4361.5|4361|4362|4361.5|4361.5|4361|543
1636636420000|2021-11-11 13:13:40|4362|4361.5|4362|4361.5|4362.5|4362|4362|4361.5|563
1636636430000|2021-11-11 13:13:50|4361.5|4361|4362|4361.5|4362|4361.5|4361.5|4361|288
1636636440000|2021-11-11 13:14:00|4361.5|4361|4362.5|4362|4362.5|4362|4361.5|4361|538
1636636450000|2021-11-11 13:14:10||4361.5||4361.5||4361.5||4361.5|46
1636636460000|2021-11-11 13:14:20|4363|4362|4363|4362|4363|4362.5|4363|4362|788
1636636470000|2021-11-11 13:14:30|4362.5|4361.5|4362|4361.5|4362.5|4361.5|4362|4361.5|884
1636636510000|2021-11-11 13:15:10|4361.5|4361|4361.5|4360.5|4361.5|4361|4361|4360.5|1016
1636636520000|2021-11-11 13:15:20|4361|4360|4360.5|4360|4361|4360|4360.5|4360|463
1636636550000|2021-11-11 13:15:50|4360|4359.5|4360.5|4359|4360.5|4359.5|4359|4358.5|1426
1636636560000|2021-11-11 13:16:00|4360|4359.5|4360|4359.5|4360.5|4360|4359|4358.5|680
1636636570000|2021-11-11 13:16:10|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4359.5|558
1636636580000|2021-11-11 13:16:20|4361||4360.5||4361||4360.5||296
1636636590000|2021-11-11 13:16:30|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359.5|268
1636636600000|2021-11-11 13:16:40|4360.5||4360||4360.5||4360||49
1636636610000|2021-11-11 13:16:50|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4359|280
1636636620000|2021-11-11 13:17:00|4359|4358.5|4359.5|4359|4359.5|4359|4359|4358.5|979
1636636630000|2021-11-11 13:17:10|4359|4358.5|4359.5|4358.5|4359.5|4358.5|4359|4358|1063
1636636650000|2021-11-11 13:17:30|4359||4359||4359||4359||0
1636636660000|2021-11-11 13:17:40|||||||||85
1636636670000|2021-11-11 13:17:50|4359.5|4359|4359.5|4359|4360.5|4359.5|4359.5|4358.5|3423
1636636680000|2021-11-11 13:18:00|4360|4359.5|4360|4359|4361|4360|4359.5|4359|1537
1636636690000|2021-11-11 13:18:10|4360.5|4359.5|4360.5|4360|4361|4360.5|4360|4359.5|1787
1636636700000|2021-11-11 13:18:20|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359.5|206
1636636710000|2021-11-11 13:18:30|4360.5|4359|4359.5|4359|4360.5|4359|4359.5|4359|1074
1636636720000|2021-11-11 13:18:40|4360|4359.5|4360|4359|4360.5|4359.5|4360|4359|228
1636636730000|2021-11-11 13:18:50|4360.5|4359.5|4360.5|4360|4361|4360|4360.5|4359.5|975
1636636740000|2021-11-11 13:19:00|4361|4360.5|4360|4359.5|4361|4360.5|4360|4359.5|2126
1636636750000|2021-11-11 13:19:10|4359.5|4359|4359|4358.5|4359.5|4359.5|4359|4358.5|1676
1636636760000|2021-11-11 13:19:20|4358.5|4358|4359|4358.5|4359|4358.5|4358.5|4358|169
1636636770000|2021-11-11 13:19:30|4358.5|4358|4358.5|4357.5|4358.5|4358|4358.5|4357.5|857
1636636780000|2021-11-11 13:19:40|4359|4357|4358|4357|4359|4357.5|4358|4357|560
1636636790000|2021-11-11 13:19:50|4357.5|4357.5|4358.5|4357.5|4358.5|4357.5|4357.5|4357.5|0
1636636800000|2021-11-11 13:20:00|4358|4358|4358.5|4357.5|4358.5|4358|4358|4357.5|139
1636636810000|2021-11-11 13:20:10|4358||4358.5||4358.5||4358||101
1636636820000|2021-11-11 13:20:20|4358|4357|4357.5|4357|4358|4357.5|4357.5|4357|727
1636636830000|2021-11-11 13:20:30|4358|4356.5|4357|4356.5|4358|4356.5|4357|4356.5|720
1636636840000|2021-11-11 13:20:40|4357.5|4357|4357|4356|4357.5|4357|4356|4355.5|1205
1636636850000|2021-11-11 13:20:50|4356.5||4356.5||4356.5||4356.5||705
1636636860000|2021-11-11 13:21:00|4357|4355.5|4356.5|4355.5|4357|4355.5|4356.5|4355.5|140
1636636870000|2021-11-11 13:21:10|4356|4355|4356|4355.5|4356|4355.5|4355.5|4355|921
1636636880000|2021-11-11 13:21:20|4355.5|4355|4356|4354.5|4356|4355|4355|4354|2539
1636636890000|2021-11-11 13:21:30|4355.5|4355|4356|4355.5|4356|4355.5|4355.5|4355|86
1636636900000|2021-11-11 13:21:40|4356.5|4355|4356|4355.5|4356.5|4355.5|4356|4355|1228
1636636910000|2021-11-11 13:21:50|4356.5|4356|4356.5|4355.5|4356.5|4356|4356.5|4355.5|817
1636636920000|2021-11-11 13:22:00|4356|4356.5|4357|4356.5|4357|4356.5|4356|4355.5|2234
1636636930000|2021-11-11 13:22:10|4357.5|4357|4355.5|4355|4358|4357|4355.5|4355|4338
1636636940000|2021-11-11 13:22:20|4355|4354.5|4356.5|4355.5|4356.5|4355.5|4355|4354.5|589
1636636950000|2021-11-11 13:22:30|4357||4356.5||4357||4356.5||0
1636636960000|2021-11-11 13:22:40|4357|4356|4357.5|4356.5|4357.5|4357|4356.5|4356|1464
1636636970000|2021-11-11 13:22:50|4358|4357|4358|4357|4358.5|4357.5|4357.5|4356.5|1251
1636636980000|2021-11-11 13:23:00|4358.5|4357.5|4357|4356.5|4358.5|4357.5|4357|4356.5|2895
1636636990000|2021-11-11 13:23:10|4356.5|4356|4356.5|4356|4356.5|4356|4356.5|4356|632
1636637000000|2021-11-11 13:23:20|4357|4356.5|4358|4357.5|4358.5|4358|4357|4356.5|1242
1636637010000|2021-11-11 13:23:30|4357.5|4357|4356.5|4356|4357.5|4357|4356.5|4356|1093
1636637020000|2021-11-11 13:23:40|4356|4355.5|4356|4355.5|4356|4355.5|4356|4355.5|249
1636637030000|2021-11-11 13:23:50|4357|4356|4356.5|4355.5|4357|4356.5|4356.5|4355.5|2121
1636637040000|2021-11-11 13:24:00|4357|4356|4356.5|4356|4357|4356.5|4356.5|4355.5|1265
1636637050000|2021-11-11 13:24:10|4357.5|4357|4357.5|4356.5|4357.5|4357|4357|4356.5|1204
1636637060000|2021-11-11 13:24:20|4357|4356|4356.5|4356|4357|4356|4356.5|4356|390
1636637070000|2021-11-11 13:24:30|4357|4355.5|4355.5|4355|4357|4355.5|4355.5|4354.5|415
1636637080000|2021-11-11 13:24:40|4355|4354.5|4354.5|4353.5|4355|4354.5|4354|4353.5|588
1636637090000|2021-11-11 13:24:50|4355|4354|4354.5|4354|4355|4354.5|4354.5|4354|239
1636637100000|2021-11-11 13:25:00|4354|4353.5|4354.5|4353.5|4354.5|4353.5|4354|4353|270
1636637110000|2021-11-11 13:25:10|4354|4353|4353.5|4353|4354|4353|4353.5|4353|47
1636637120000|2021-11-11 13:25:20|4353|4352|4352.5|4352|4353|4352.5|4352.5|4352|537
1636637130000|2021-11-11 13:25:30|4353|4352.5|4353.5|4352.5|4354|4353|4353|4352.5|1165
1636637140000|2021-11-11 13:25:40|4353||4353||4353||4353||2
1636637150000|2021-11-11 13:25:50|4353.5|4353|4353.5|4352.5|4353.5|4353|4353.5|4352.5|774
1636637160000|2021-11-11 13:26:00|4353|4353|4353.5|4352.5|4353.5|4353|4353|4352.5|148
1636637170000|2021-11-11 13:26:10|4353|4352|4353|4352|4353.5|4352.5|4352.5|4352|794
1636637180000|2021-11-11 13:26:20|4352.5|4352.5|4353.5|4352.5|4353.5|4353|4352.5|4352.5|350
1636637190000|2021-11-11 13:26:30|4353|4353|4354|4352.5|4354|4353|4353|4352.5|604
1636637200000|2021-11-11 13:26:40||4353||4353||4353||4353|0
1636637210000|2021-11-11 13:26:50|4353.5|4353.5|4353.5|4352.5|4354.5|4353.5|4353.5|4352.5|1868
1636637230000|2021-11-11 13:27:10|4353||4353||4353||4353||209
1636637240000|2021-11-11 13:27:20|4352.5|4352|4354|4353.5|4354.5|4353.5|4352.5|4352|1484
1636637280000|2021-11-11 13:28:00|4353.5|4353|4354|4353|4354.5|4354|4353.5|4353|587
1636637290000|2021-11-11 13:28:10|4353.5|4352.5|4353.5|4353|4353.5|4353|4353|4352.5|484
1636637300000|2021-11-11 13:28:20|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|170
1636637320000|2021-11-11 13:28:40|4353.5|4353|4354|4353|4354|4353|4353|4353|1046
1636637330000|2021-11-11 13:28:50|4354.5|4353.5|4354.5|4353.5|4354.5|4353.5|4354|4353.5|450
1636637340000|2021-11-11 13:29:00|4354|4353|4354|4353|4354|4353.5|4353.5|4353|90
1636637350000|2021-11-11 13:29:10|4353.5||4353.5||4353.5||4353.5||0
1636637360000|2021-11-11 13:29:20|4354|4353.5|4354|4353|4354|4353.5|4354|4353|330
1636637370000|2021-11-11 13:29:30|4353.5|4353.5|4354|4353|4354|4353.5|4353.5|4353|85
1636637400000|2021-11-11 13:30:00|4353.5||4353.5||4353.5||4353.5||0
1636637410000|2021-11-11 13:30:10|4353|4352.5|4353|4352|4354|4353|4352.5|4352|2708
1636637420000|2021-11-11 13:30:20|4352.5|4351.5|4352|4351|4353|4351.5|4351.5|4351|2575
1636637430000|2021-11-11 13:30:30|4352.5|4351.5|4353|4352|4354|4352.5|4352.5|4351.5|1813
1636637440000|2021-11-11 13:30:40|4352.5|4351.5|4352|4351|4352.5|4351.5|4351.5|4350.5|573
1636637450000|2021-11-11 13:30:50|4351.5|4350.5|4352|4351.5|4352.5|4351.5|4351|4350.5|759
1636637460000|2021-11-11 13:31:00|4352.5|4352|4352|4351|4352.5|4352|4352|4351|1701
1636637470000|2021-11-11 13:31:10|4351.5|4351.5|4351|4350.5|4351.5|4351.5|4351|4350.5|367
1636637480000|2021-11-11 13:31:20|||||||||296
1636637490000|2021-11-11 13:31:30|||||||||725
1636637500000|2021-11-11 13:31:40|||||||||1181
1636637510000|2021-11-11 13:31:50|4351.5|4351|4352|4351|4352|4351|4351.5|4351|640
1636637520000|2021-11-11 13:32:00|4351.5|4350.5|4351|4350|4351.5|4350.5|4351|4350|1488
1636637530000|2021-11-11 13:32:10|4350|4349.5|4348.5|4347.5|4350|4349.5|4348|4347|8438
1636637550000|2021-11-11 13:32:30|4349|4348|4349.5|4348.5|4349.5|4349|4349|4348|2298
1636637560000|2021-11-11 13:32:40||4349||4348.5||4349||4348.5|158
1636637570000|2021-11-11 13:32:50|4349|4348|4348|4347.5|4349|4348|4348|4347.5|969
1636637580000|2021-11-11 13:33:00|4348.5|4348|4350.5|4350|4351|4350.5|4348.5|4348|6690
1636637600000|2021-11-11 13:33:20|4351|4350.5|4351.5|4351|4352|4351|4351|4350.5|441
1636637610000|2021-11-11 13:33:30|4352|4351.5|4352.5|4352|4353|4352|4352|4351.5|255
1636637620000|2021-11-11 13:33:40|4353|4352.5|4354.5|4354|4355|4354.5|4353|4352|2250
1636637630000|2021-11-11 13:33:50|4354|4353.5|4353.5|4352.5|4354|4353.5|4353.5|4352.5|1452
1636637640000|2021-11-11 13:34:00||4353||4353||4353||4353|0
1636637650000|2021-11-11 13:34:10|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|469
1636637660000|2021-11-11 13:34:20|4353.5|4353|4354.5|4354|4355|4354|4353.5|4353|664
1636637670000|2021-11-11 13:34:30|4355|4354.5|4356|4355|4356.5|4355.5|4355|4354.5|333
1636637680000|2021-11-11 13:34:40|4355.5|4355.5|4355|4354.5|4355.5|4355.5|4355|4354.5|419
1636637690000|2021-11-11 13:34:50|4355.5||4355||4355.5||4355||0
1636637700000|2021-11-11 13:35:00|4354.5|4354|4354|4353.5|4354.5|4354|4354|4353.5|607
1636637710000|2021-11-11 13:35:10|4354.5|4353|4354.5|4353.5|4354.5|4354|4354.5|4353|766
1636637720000|2021-11-11 13:35:20|4355|4354|4356|4355|4356|4355|4355|4354|396
1636637730000|2021-11-11 13:35:30|4355.5||4355.5||4355.5||4355.5||0
1636637750000|2021-11-11 13:35:50|4355|4354.5|4355|4354.5|4355|4354.5|4355|4354.5|419
1636637760000|2021-11-11 13:36:00|4354.5|4354|4354.5|4353.5|4354.5|4354|4354|4353|606
1636637770000|2021-11-11 13:36:10|4355|4354|4354.5|4354|4355.5|4354.5|4354.5|4354|662
1636637800000|2021-11-11 13:36:40|4354|4353.5|4354|4353|4354|4353.5|4354|4353|951
1636637810000|2021-11-11 13:36:50|4353.5|4352.5|4352|4351.5|4353.5|4352.5|4352|4351|1344
1636637820000|2021-11-11 13:37:00|4352.5|4352|4353.5|4352.5|4354|4353|4352.5|4352|219
1636637840000|2021-11-11 13:37:20|||||||||8
1636637850000|2021-11-11 13:37:30|4354|4353|4353.5|4353|4354|4353|4353.5|4353|893
1636637860000|2021-11-11 13:37:40|4354||4354||4354||4353.5||254
1636637890000|2021-11-11 13:38:10|4353.5|4352.5|4353|4352|4353.5|4352.5|4353|4352|1229
1636637900000|2021-11-11 13:38:20|4352.5|4351.5|4352.5|4351.5|4352.5|4351.5|4352.5|4351.5|98
1636637910000|2021-11-11 13:38:30||4352||4352||4352||4352|0
1636637920000|2021-11-11 13:38:40|4352|4351.5|4352|4351|4352|4351.5|4352|4351|250
1636637930000|2021-11-11 13:38:50||4351.5||4351.5||4351.5||4351.5|0
1636637950000|2021-11-11 13:39:10|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4351|516
1636637960000|2021-11-11 13:39:20|4352|4351.5|4353|4352|4353|4352.5|4352|4351.5|1943
1636637970000|2021-11-11 13:39:30|4353.5|4352.5|4354|4353|4354|4353|4353|4352.5|51
1636637980000|2021-11-11 13:39:40|4353.5|4352.5|4353.5|4353|4353.5|4353|4353.5|4352.5|46
1636637990000|2021-11-11 13:39:50|4354|4353.5|4354|4353.5|4354|4353.5|4354|4353|373
1636638000000|2021-11-11 13:40:00|4354.5|4353|4354|4353|4354.5|4353|4353.5|4352.5|826
1636638020000|2021-11-11 13:40:20|4354.5|4353.5|4355|4354.5|4355.5|4354.5|4354.5|4353.5|386
1636638030000|2021-11-11 13:40:30|4355.5|4355|4355.5|4355|4356|4355|4355|4355|127
1636638040000|2021-11-11 13:40:40|4356|4355.5|4356|4355.5|4356.5|4355.5|4356|4355.5|393
1636638060000|2021-11-11 13:41:00|4356.5|4356|4357|4356|4357|4356.5|4356.5|4356|439
1636638070000|2021-11-11 13:41:10|4357.5|4356.5|4358|4357|4359|4358|4357.5|4356.5|345
1636638080000|2021-11-11 13:41:20|4357.5|4356.5|4357.5|4357|4357.5|4357|4357.5|4356.5|788
1636638090000|2021-11-11 13:41:30|4357|4356.5|4357.5|4357|4358|4357|4357|4356.5|154
1636638100000|2021-11-11 13:41:40|4358|4357.5|4359|4358.5|4359|4358.5|4358|4357.5|256
1636638110000|2021-11-11 13:41:50|4358.5|4358|4358|4357.5|4358.5|4358|4358|4357.5|543
1636638120000|2021-11-11 13:42:00|4358.5|4358|4358.5|4358|4359|4358|4358.5|4358|284
1636638130000|2021-11-11 13:42:10|4358|4357.5|4358|4357.5|4358|4357.5|4358|4357.5|129
1636638140000|2021-11-11 13:42:20|4358.5|4358|4360|4359|4360|4359|4358.5|4358|550
1636638150000|2021-11-11 13:42:30|4359.5|4358.5|4358.5|4358|4359.5|4358.5|4358|4357.5|1418
1636638160000|2021-11-11 13:42:40|4359|4357.5|4358.5|4358|4359|4358|4358.5|4357.5|0
1636638170000|2021-11-11 13:42:50|4358|4357.5|4359.5|4358.5|4359.5|4358.5|4358|4357.5|2337
1636638180000|2021-11-11 13:43:00|4360|4359|4361|4360|4361.5|4360.5|4360|4358.5|559
1636638190000|2021-11-11 13:43:10|4360.5|4360.5|4361|4360|4362|4361.5|4360.5|4360|2386
1636638200000|2021-11-11 13:43:20|4360.5|4359.5|4361.5|4361|4361.5|4361|4360|4359.5|2026
1636638220000|2021-11-11 13:43:40|4362|4361.5|4361|4360|4362|4361.5|4360|4359.5|2484
1636638230000|2021-11-11 13:43:50|4361.5|4359.5|4362|4361|4362|4361|4361.5|4359.5|446
1636638240000|2021-11-11 13:44:00|4361.5||4361.5||4362||4361.5||0
1636638250000|2021-11-11 13:44:10|4362|4361.5|4362|4361|4362.5|4362|4361.5|4361|1233
1636638260000|2021-11-11 13:44:20|4361.5|4360.5|4361|4360|4361.5|4360.5|4361|4360|551
1636638270000|2021-11-11 13:44:30|4360.5||4360.5||4360.5||4360.5||0
1636638280000|2021-11-11 13:44:40|4360|4359.5|4360|4359|4361|4360|4360|4359|2250
1636638290000|2021-11-11 13:44:50||4358.5||4358.5||4358.5||4358.5|0
1636638300000|2021-11-11 13:45:00|4359.5|4358|4358.5|4358|4359.5|4358.5|4358.5|4358|890
1636638310000|2021-11-11 13:45:10|4358|4357.5|4357.5|4357|4358|4357.5|4357.5|4357|317
1636638320000|2021-11-11 13:45:20|4358|4356.5|4358|4357|4358|4357|4358|4356.5|0
1636638330000|2021-11-11 13:45:30|4357.5|4356.5|4357|4356.5|4357.5|4356.5|4357|4356.5|576
1636638340000|2021-11-11 13:45:40|4357.5|4357|4357.5|4357|4358|4357.5|4357|4357|2419
1636638350000|2021-11-11 13:45:50|4358|4357.5|4359|4358|4359|4358.5|4358|4357.5|3213
1636638360000|2021-11-11 13:46:00|4358.5|4358.5|4359.5|4359|4360|4359|4358.5|4358|2617
1636638370000|2021-11-11 13:46:10|4360|4359.5|4361|4360.5|4361.5|4360.5|4360|4359.5|4212
1636638380000|2021-11-11 13:46:20|4361.5|4360|4359|4358.5|4361.5|4360.5|4359|4358.5|5515
1636638390000|2021-11-11 13:46:30|4358.5|4358|4358.5|4358|4358.5|4358|4358.5|4358|686
1636638400000|2021-11-11 13:46:40|4359|4358.5|4359.5|4358.5|4360|4359|4359|4358.5|679
1636638410000|2021-11-11 13:46:50|4360|4359|4360.5|4359.5|4360.5|4359.5|4360|4359|180
1636638420000|2021-11-11 13:47:00|4361|4360|4361|4360|4361.5|4360|4361|4360|385
1636638430000|2021-11-11 13:47:10|4361.5|4360.5|4361.5|4361|4362.5|4361.5|4361.5|4360.5|31
1636638440000|2021-11-11 13:47:20|4361|4360.5|4361|4360.5|4361.5|4360.5|4361|4360.5|726
1636638450000|2021-11-11 13:47:30|||||||||115
1636638460000|2021-11-11 13:47:40|4360.5|4360|4360.5|4359.5|4360.5|4360.5|4360.5|4359.5|9184
1636638470000|2021-11-11 13:47:50|4360|4359|4358|4357|4360|4359|4358|4357|783
1636638480000|2021-11-11 13:48:00|4358.5|4357.5|4360.5|4359.5|4360.5|4359.5|4358.5|4357.5|608
1636638490000|2021-11-11 13:48:10|4361|4360|4361|4360|4361|4360|4361|4360|0
1636638500000|2021-11-11 13:48:20|4360.5|4360.5|4360|4359.5|4361|4360.5|4360|4359.5|1048
1636638510000|2021-11-11 13:48:30|4360.5||4360||4360.5||4360||274
1636638520000|2021-11-11 13:48:40|4360.5|4360|4361.5|4360.5|4361.5|4360.5|4360.5|4359.5|1547
1636638530000|2021-11-11 13:48:50|4361||4361||4361||4361||33
1636638540000|2021-11-11 13:49:00|||||||||11
1636638550000|2021-11-11 13:49:10|4360.5|4360|4360|4359.5|4361|4360|4360|4359.5|120
1636638560000|2021-11-11 13:49:20|4359.5|4359|4359|4358.5|4359.5|4359|4359|4358.5|511
1636638570000|2021-11-11 13:49:30|4359.5|4359|4360.5|4359|4361|4359.5|4359.5|4359|463
1636638580000|2021-11-11 13:49:40|4361|4359.5|4360|4359|4361|4360|4360|4359|92
1636638590000|2021-11-11 13:49:50|4359.5||4359.5||4359.5||4359.5||0
1636638600000|2021-11-11 13:50:00|4359|4358.5|4359.5|4359|4360|4359|4359|4358.5|543
1636638610000|2021-11-11 13:50:10|4360|4359.5|4360.5|4359.5|4360.5|4359.5|4360|4359.5|47
1636638620000|2021-11-11 13:50:20|4361|4360|4361|4360|4361|4360.5|4360.5|4360|529
1636638630000|2021-11-11 13:50:30|4360.5|4360.5|4361|4360.5|4361.5|4361|4360.5|4360.5|150
1636638640000|2021-11-11 13:50:40|4360.5|4360|4361|4360|4361|4360|4360.5|4360|46
1636638650000|2021-11-11 13:50:50|4360.5|4359.5|4360.5|4359.5|4360.5|4359.5|4360.5|4359.5|1198
1636638660000|2021-11-11 13:51:00||4360||4359.5||4360||4359.5|170
1636638670000|2021-11-11 13:51:10|4360||4360||4360||4360||256
1636638700000|2021-11-11 13:51:40|4359.5|4359|4359|4358.5|4359.5|4359|4359|4358.5|333
1636638710000|2021-11-11 13:51:50||4358||4358.5||4358.5||4358|713
1636638720000|2021-11-11 13:52:00||4358||4358||4358||4358|46
1636638730000|2021-11-11 13:52:10||4358.5||4358.5||4358.5||4358.5|767
1636638740000|2021-11-11 13:52:20||4358||4358.5||4358.5||4358|3
1636638760000|2021-11-11 13:52:40|4359.5|4359|4360|4359.5|4361|4360|4359.5|4359|2918
1636638770000|2021-11-11 13:52:50|4359.5|4359|4360|4359.5|4360.5|4360|4359.5|4359|734
1636638780000|2021-11-11 13:53:00|4360.5||4360.5||4360.5||4360.5||97
1636638790000|2021-11-11 13:53:10|4361|4360|4360|4359.5|4361|4360.5|4360|4359.5|297
1636638810000|2021-11-11 13:53:30|4360.5|4360|4360.5|4359.5|4360.5|4360|4360|4359.5|262
1636638820000|2021-11-11 13:53:40|4361|4360|4360.5|4360|4361|4360|4360.5|4359.5|1871
1636638830000|2021-11-11 13:53:50|4361|4360.5|4360.5|4360|4361.5|4361|4360.5|4359.5|5338
1636638840000|2021-11-11 13:54:00|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359.5|133
1636638850000|2021-11-11 13:54:10|4359.5|4359|4359.5|4358.5|4359.5|4359|4359.5|4358.5|149
1636638860000|2021-11-11 13:54:20|4360|4359|4360|4359|4360|4359|4359.5|4359|361
1636638890000|2021-11-11 13:54:50|4359.5|4358.5|4358.5|4357.5|4360|4358.5|4358.5|4357.5|78
1636638900000|2021-11-11 13:55:00|4358|4358|4358|4357.5|4358|4358|4358|4357.5|0
1636638930000|2021-11-11 13:55:30|4358.5|4358|4359.5|4359|4360|4359.5|4358.5|4358|1051
1636638940000|2021-11-11 13:55:40||4358.5||4359||4359||4358.5|0
1636638950000|2021-11-11 13:55:50|4360|4359.5|4363|4362|4363|4362|4359.5|4359|3810
1636638960000|2021-11-11 13:56:00|4362.5|4361.5|4362|4361.5|4362.5|4361.5|4362|4361.5|0
1636638970000|2021-11-11 13:56:10|4362.5|4362|4363|4362.5|4363.5|4362.5|4362|4361.5|1648
1636638980000|2021-11-11 13:56:20|4363.5||4363||4363.5||4363||180
1636638990000|2021-11-11 13:56:30|4363.5|4363|4364|4363|4364|4363|4363.5|4363|456
1636639000000|2021-11-11 13:56:40|4363.5|4362.5|4363.5|4363|4364|4363.5|4363.5|4362.5|1352
1636639010000|2021-11-11 13:56:50|4364|4363.5|4365|4364|4365|4364|4364|4363.5|969
1636639020000|2021-11-11 13:57:00|4364.5|4364.5|4365|4364|4365|4364.5|4364.5|4364|228
1636639030000|2021-11-11 13:57:10|4365.5|4364.5|4364.5|4364|4366|4365|4364.5|4364|5619
1636639040000|2021-11-11 13:57:20|4365|4363.5|4363.5|4363|4365|4363.5|4363.5|4363|3027
1636639050000|2021-11-11 13:57:30|4364|4363.5|4364.5|4363.5|4364.5|4363.5|4364|4363|226
1636639060000|2021-11-11 13:57:40|4364|4364|4365.5|4364.5|4365.5|4364.5|4364|4364|370
1636639070000|2021-11-11 13:57:50|4365|4364|4364|4363.5|4365.5|4364.5|4364|4363.5|359
1636639080000|2021-11-11 13:58:00|4364.5|4364|4365|4364|4365.5|4364.5|4364|4364|780
1636639090000|2021-11-11 13:58:10|4365.5|4364.5|4365.5|4365|4366.5|4365.5|4365.5|4364.5|527
1636639100000|2021-11-11 13:58:20|4365|4364.5|4366|4365|4366|4365|4365|4364|370
1636639110000|2021-11-11 13:58:30|4366.5|4365.5|4365.5|4365|4366.5|4365.5|4365.5|4365|1642
1636639120000|2021-11-11 13:58:40|4366|4364.5|4365.5|4364.5|4366|4364.5|4365|4364.5|593
1636639130000|2021-11-11 13:58:50|4366|4365|4366|4365.5|4366.5|4365.5|4365.5|4365|229
1636639140000|2021-11-11 13:59:00|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|195
1636639150000|2021-11-11 13:59:10|4366|4365.5|4366|4365|4366|4365.5|4366|4365|265
1636639160000|2021-11-11 13:59:20|4366.5|4366|4367|4366.5|4367.5|4366.5|4366|4365.5|672
1636639170000|2021-11-11 13:59:30|4366.5|4366|4366.5|4366|4367|4366.5|4366.5|4366|1916
1636639180000|2021-11-11 13:59:40|4366|4365.5|4366.5|4365.5|4366.5|4366|4366|4365.5|494
1636639190000|2021-11-11 13:59:50|4366||4366||4366||4366||4
1636639200000|2021-11-11 14:00:00|4366.5|4366|4367|4366|4367|4366.5|4366.5|4365.5|575
1636639210000|2021-11-11 14:00:10|4366.5|4365.5|4366.5|4365.5|4366.5|4365.5|4366.5|4365.5|0
1636639220000|2021-11-11 14:00:20|4366|4366|4366|4365|4366|4366|4366|4365|688
1636639230000|2021-11-11 14:00:30||4365.5||4365||4365.5||4365|94
1636639240000|2021-11-11 14:00:40||4365.5||4365.5||4365.5||4365.5|0
1636639250000|2021-11-11 14:00:50|4366.5|4365|4365.5|4365|4366.5|4365|4365.5|4365|675
1636639270000|2021-11-11 14:01:10|4365|4364.5|4364.5|4364|4365|4364.5|4364.5|4364|919
1636639280000|2021-11-11 14:01:20|4364|4363.5|4363.5|4363|4364|4363.5|4363.5|4363|1482
1636639290000|2021-11-11 14:01:30|4363|4362.5|4362.5|4362|4363|4362.5|4362.5|4362|146
1636639300000|2021-11-11 14:01:40|4362|4361.5|4362.5|4361.5|4362.5|4361.5|4362|4361.5|799
1636639310000|2021-11-11 14:01:50|4362|4361|4361.5|4361|4362|4361|4361.5|4361|137
1636639320000|2021-11-11 14:02:00|4362|4361.5|4363.5|4362.5|4363.5|4362.5|4362|4361.5|438
1636639330000|2021-11-11 14:02:10|4363|4363|4362.5|4361.5|4363.5|4363|4362.5|4361.5|794
1636639340000|2021-11-11 14:02:20|4362|4361|4361.5|4361|4362.5|4361.5|4361.5|4360.5|374
1636639350000|2021-11-11 14:02:30|4361|4360.5|4361.5|4360.5|4362|4360.5|4361|4360.5|120
1636639360000|2021-11-11 14:02:40|4362|4361|4361.5|4361|4362.5|4361.5|4361.5|4361|1
1636639370000|2021-11-11 14:02:50|4362||4361.5||4362||4361.5||21
1636639380000|2021-11-11 14:03:00|4361|4360.5|4361|4360|4361|4360.5|4361|4360|836
1636639390000|2021-11-11 14:03:10|4360.5||4360.5||4360.5||4360.5||0
1636639400000|2021-11-11 14:03:20|4360|4359.5|4359.5|4359|4360|4359.5|4359.5|4358.5|1002
1636639410000|2021-11-11 14:03:30|4360|4359.5|4359.5|4359|4360.5|4359.5|4359.5|4359|51
1636639430000|2021-11-11 14:03:50|4359|4358.5|4359|4358|4359|4358.5|4359|4358|430
1636639440000|2021-11-11 14:04:00|4358.5|4358.5|4362|4361|4362|4361|4358.5|4358.5|2316
1636639450000|2021-11-11 14:04:10|4362.5|4361.5|4363.5|4362.5|4363.5|4362.5|4362.5|4361.5|1931
1636639460000|2021-11-11 14:04:20|4362.5|4362|4362|4361.5|4363|4362.5|4362|4361.5|1947
1636639470000|2021-11-11 14:04:30|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4361|536
1636639480000|2021-11-11 14:04:40|4361|4360.5|4361|4360|4361|4360.5|4361|4360|29
1636639500000|2021-11-11 14:05:00||4360.5||4360||4360.5||4360|196
1636639520000|2021-11-11 14:05:20|4361.5|4360.5|4361.5|4361|4362|4361.5|4361.5|4360.5|759
1636639530000|2021-11-11 14:05:30|4362|4361.5|4363|4362|4363|4362|4361.5|4361.5|533
1636639550000|2021-11-11 14:05:50|4362.5|4362.5|4362.5|4362|4362.5|4362.5|4362.5|4362|55
1636639560000|2021-11-11 14:06:00|4363|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362.5|536
1636639570000|2021-11-11 14:06:10|4363|4362|4363|4362|4363|4362.5|4362.5|4362|164
1636639600000|2021-11-11 14:06:40||4362.5||4362||4362.5||4362|10
1636639620000|2021-11-11 14:07:00||4362.5||4362.5||4362.5||4362|151
1636639630000|2021-11-11 14:07:10|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|13
1636639640000|2021-11-11 14:07:20|4362|4361.5|4361.5|4361|4362|4361.5|4361.5|4361|2745
1636639650000|2021-11-11 14:07:30|4362|4361.5|4364|4363|4364|4363|4362|4361.5|3224
1636639660000|2021-11-11 14:07:40|4364.5|4363.5|4363.5|4362.5|4365|4364.5|4363.5|4362.5|6927
1636639670000|2021-11-11 14:07:50|4364|4363|4364|4363|4365|4364.5|4363.5|4363|846
1636639680000|2021-11-11 14:08:00|4363.5|4362.5|4362.5|4362|4363.5|4362.5|4362.5|4362|1269
1636639690000|2021-11-11 14:08:10|4362|4361.5|4363|4362|4363.5|4362.5|4362|4361.5|2064
1636639700000|2021-11-11 14:08:20||4362.5||4362.5||4362.5||4362|0
1636639710000|2021-11-11 14:08:30|4362.5|4362|4362.5|4361.5|4362.5|4362|4362.5|4361.5|629
1636639720000|2021-11-11 14:08:40|4363|4362|4363|4362|4363.5|4362.5|4363|4362|713
1636639730000|2021-11-11 14:08:50|4363.5|4362.5|4361|4360|4363.5|4362.5|4361|4360|1519
1636639740000|2021-11-11 14:09:00|4361.5|4360.5|4362|4361.5|4362|4361.5|4361.5|4360.5|1068
1636639750000|2021-11-11 14:09:10|||||||||309
1636639760000|2021-11-11 14:09:20|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|671
1636639770000|2021-11-11 14:09:30|4362|4361.5|4362.5|4361.5|4362.5|4361.5|4361.5|4361|1381
1636639780000|2021-11-11 14:09:40|4363|4362|4363.5|4363|4364|4363|4363|4362|1322
1636639790000|2021-11-11 14:09:50|4363|4362.5|4364|4363|4364|4363|4363|4362.5|667
1636639800000|2021-11-11 14:10:00|4364.5|4363.5|4363.5|4363|4364.5|4363.5|4363.5|4363|873
1636639810000|2021-11-11 14:10:10|4364|4363.5|4365|4364|4365.5|4364.5|4364|4363.5|1884
1636639820000|2021-11-11 14:10:20|4364.5|4363.5|4364|4363.5|4364.5|4363.5|4363.5|4363|4029
1636639830000|2021-11-11 14:10:30|4364.5|4364|4365|4364.5|4365|4364.5|4364.5|4364|118
1636639840000|2021-11-11 14:10:40|4364.5|4364|4365|4364.5|4365|4364.5|4364.5|4364|150
1636639850000|2021-11-11 14:10:50|4364.5|4364|4365|4364.5|4365.5|4364.5|4364.5|4364|91
1636639860000|2021-11-11 14:11:00|4365.5|4364|4364.5|4363.5|4365.5|4364|4363.5|4363|2427
1636639870000|2021-11-11 14:11:10|4364||4364.5||4364.5||4364||0
1636639880000|2021-11-11 14:11:20|4364|4363|4364|4363|4364|4363|4364|4363|0
1636639890000|2021-11-11 14:11:30||4363.5||4363||4363.5||4363|0
1636639900000|2021-11-11 14:11:40||4363.5||4363.5||4363.5||4363|116
1636639910000|2021-11-11 14:11:50||4363||4363.5||4363.5||4363|198
1636639920000|2021-11-11 14:12:00|4364.5|4364|4365.5|4364.5|4366.5|4365.5|4364.5|4364|2722
1636639930000|2021-11-11 14:12:10|4365|4365|4366.5|4365.5|4367|4366.5|4365|4365|304
1636639940000|2021-11-11 14:12:20|4367|4366|4367|4366.5|4368|4367|4367|4366|855
1636639950000|2021-11-11 14:12:30|4367.5|4367|4367|4366|4368|4367|4367|4366|1942
1636639960000|2021-11-11 14:12:40||4366.5||4366.5||4366.5||4366.5|0
1636639970000|2021-11-11 14:12:50||4366||4366||4366||4366|0
1636639980000|2021-11-11 14:13:00||4366.5||4366.5||4366.5||4366|0
1636639990000|2021-11-11 14:13:10||4366||4366||4366||4366|120
1636640010000|2021-11-11 14:13:30|4366.5|4365.5|4366|4365.5|4366.5|4365.5|4366|4365.5|660
1636640020000|2021-11-11 14:13:40|4366.5|4366|4367|4366|4367|4366.5|4366.5|4366|597
1636640030000|2021-11-11 14:13:50||4365.5||4366||4366||4365.5|40
1636640040000|2021-11-11 14:14:00|4367.5|4366.5|4368.5|4367.5|4369|4367.5|4367.5|4366.5|440
1636640050000|2021-11-11 14:14:10|4369|4368|4369.5|4368.5|4370|4369|4369|4368|1392
1636640070000|2021-11-11 14:14:30|4369|4368|4368.5|4367.5|4369|4368|4368|4367.5|3466
1636640080000|2021-11-11 14:14:40||4368||4368||4368||4368|0
1636640090000|2021-11-11 14:14:50|4368|4367.5|4368|4367|4368|4367.5|4368|4367|509
1636640100000|2021-11-11 14:15:00|4368.5|4367.5|4368|4367.5|4369|4368|4368|4367.5|538
1636640120000|2021-11-11 14:15:20|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|322
1636640130000|2021-11-11 14:15:30||4366.5||4367||4367||4366.5|60
1636640140000|2021-11-11 14:15:40|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|21
1636640150000|2021-11-11 14:15:50|4366.5|4366|4366.5|4366|4366.5|4366|4366|4365.5|880
1636640160000|2021-11-11 14:16:00|4367|4366.5|4368|4367.5|4368.5|4367.5|4367|4366.5|1570
1636640170000|2021-11-11 14:16:10|4367.5|4367|4368|4367.5|4368.5|4367.5|4367.5|4367|325
1636640180000|2021-11-11 14:16:20|4368.5|4368|4368.5|4368|4369|4368.5|4368.5|4368|1098
1636640200000|2021-11-11 14:16:40|4368|4367.5|4367.5|4367|4368|4368|4367.5|4367|1548
1636640210000|2021-11-11 14:16:50|4368|4367.5|4368.5|4368|4369.5|4368.5|4368|4367.5|947
1636640220000|2021-11-11 14:17:00|4368|4367.5|4369|4368|4369|4368|4368|4367.5|619
1636640230000|2021-11-11 14:17:10|4368.5|4367.5|4368.5|4367.5|4368.5|4367.5|4368.5|4367.5|257
1636640240000|2021-11-11 14:17:20|4369|4368|4368.5|4368|4369|4368|4368.5|4368|0
1636640250000|2021-11-11 14:17:30|4368|4367.5|4368|4367|4369|4368|4367.5|4367|1803
1636640270000|2021-11-11 14:17:50|4367.5|4366.5|4366.5|4366|4368|4367|4366.5|4366|1674
1636640280000|2021-11-11 14:18:00|4366|4365.5|4366|4365|4366|4365.5|4365.5|4365|216
1636640290000|2021-11-11 14:18:10|4366.5|4365.5|4367.5|4366.5|4368|4367|4366.5|4365.5|485
1636640300000|2021-11-11 14:18:20|4368|4367|4369|4368.5|4369.5|4368.5|4368|4367|137
1636640310000|2021-11-11 14:18:30|4368.5|4368|4369|4368.5|4369|4368.5|4368.5|4368|707
1636640320000|2021-11-11 14:18:40|4369.5|4368|4368|4367.5|4369.5|4368|4368|4367.5|1648
1636640330000|2021-11-11 14:18:50|4368.5|4368|4369|4368|4369|4368.5|4368.5|4368|746
1636640340000|2021-11-11 14:19:00|4368.5|4367.5|4368|4367.5|4368.5|4367.5|4367.5|4367|535
1636640350000|2021-11-11 14:19:10|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|94
1636640360000|2021-11-11 14:19:20|4369|4368.5|4369.5|4369|4369.5|4369|4368.5|4368|2262
1636640370000|2021-11-11 14:19:30|4369|4368.5|4369|4368|4369.5|4369|4368.5|4368|964
1636640380000|2021-11-11 14:19:40|4369.5|4368.5|4369|4368|4369.5|4369|4368.5|4368|602
1636640390000|2021-11-11 14:19:50|4368.5|4367.5|4368.5|4367.5|4369|4367.5|4368.5|4367.5|0
1636640400000|2021-11-11 14:20:00|4368||4368||4368||4368||0
1636640410000|2021-11-11 14:20:10|4367.5|4367|4367|4366.5|4367.5|4367|4367|4366.5|1008
1636640420000|2021-11-11 14:20:20|4367.5|4367|4368|4367.5|4368|4367.5|4367.5|4367|358
1636640430000|2021-11-11 14:20:30|4368.5|4368|4369.5|4369|4369.5|4369|4368.5|4368|823
1636640440000|2021-11-11 14:20:40|4370||4369.5||4370||4369.5||846
1636640450000|2021-11-11 14:20:50|4369|4368.5|4369.5|4369|4370|4369|4369|4368.5|485
1636640460000|2021-11-11 14:21:00|4370|4369.5|4370.5|4370|4370.5|4370|4370|4369|1206
1636640470000|2021-11-11 14:21:10|4370|4369.5|4372|4371.5|4372|4371.5|4370|4369.5|729
1636640480000|2021-11-11 14:21:20|4371.5|4371|4372|4371.5|4372|4371.5|4371.5|4371|600
1636640490000|2021-11-11 14:21:30|4372.5|4372|4372.5|4371.5|4372.5|4372|4372.5|4371.5|147
1636640520000|2021-11-11 14:22:00|4372|4371|4373.5|4372.5|4373.5|4372.5|4371.5|4371|7094
1636640530000|2021-11-11 14:22:10|4373|4372|4371|4370|4373|4372|4371|4370|1550
1636640540000|2021-11-11 14:22:20|4370.5|4369.5|4370|4369.5|4370.5|4369.5|4370|4369|932
1636640550000|2021-11-11 14:22:30|4369.5|4369|4369.5|4368.5|4369.5|4369|4369.5|4368.5|597
1636640560000|2021-11-11 14:22:40|4369||4369||4369||4369||87
1636640570000|2021-11-11 14:22:50|4369.5|4369|4370|4369|4370|4369|4369.5|4369|1063
1636640580000|2021-11-11 14:23:00|4370.5|4369.5|4371|4370.5|4371|4370.5|4370.5|4369.5|195
1636640590000|2021-11-11 14:23:10||4370||4370||4370||4370|783
1636640600000|2021-11-11 14:23:20|4370.5||4370.5||4370.5||4370.5||0
1636640610000|2021-11-11 14:23:30|4370|4369.5|4370|4369.5|4370|4369.5|4370|4369|1021
1636640620000|2021-11-11 14:23:40|4370.5|4370|4372|4371|4372|4371|4370.5|4370|511
1636640630000|2021-11-11 14:23:50|4371.5||4371.5||4371.5||4371.5||0
1636640640000|2021-11-11 14:24:00|4372|4371.5|4372.5|4371.5|4372.5|4371.5|4371.5|4371|751
1636640650000|2021-11-11 14:24:10|4372|4371|4372|4371|4372|4371.5|4371.5|4371|1931
1636640660000|2021-11-11 14:24:20||4371.5||4371||4371.5||4371|421
1636640690000|2021-11-11 14:24:50|4372.5|4371.5|4373.5|4373|4374|4373|4372.5|4371.5|755
1636640700000|2021-11-11 14:25:00|4374|4373.5|4374|4373.5|4374.5|4374|4374|4373.5|1205
1636640710000|2021-11-11 14:25:10|4373.5|4373|4373.5|4373|4373.5|4373|4373.5|4373|1698
1636640720000|2021-11-11 14:25:20|4374|4373.5|4375|4374.5|4375|4374.5|4374|4373|1181
1636640730000|2021-11-11 14:25:30|4374.5|4374|4373|4372.5|4374.5|4374|4373|4372.5|1469
1636640740000|2021-11-11 14:25:40|4373.5|4373|4373|4372.5|4373.5|4373|4373|4372.5|610
1636640760000|2021-11-11 14:26:00|4372.5|4372|4372.5|4372|4372.5|4372.5|4372.5|4372|240
1636640770000|2021-11-11 14:26:10|4372|4371.5|4371.5|4370.5|4372|4371.5|4371.5|4370.5|887
1636640780000|2021-11-11 14:26:20||4371||4370.5||4371||4370.5|0
1636640790000|2021-11-11 14:26:30|4371|4370|4370.5|4370|4371|4370|4370.5|4370|248
1636640800000|2021-11-11 14:26:40|4371|4370.5|4371|4370|4371|4370.5|4371|4370|417
1636640820000|2021-11-11 14:27:00|4370.5|4369.5|4369.5|4369|4370.5|4370|4369.5|4368.5|2725
1636640830000|2021-11-11 14:27:10||4368.5||4368.5||4368.5||4368.5|174
1636640850000|2021-11-11 14:27:30|4369||4369||4369||4369||0
1636640860000|2021-11-11 14:27:40|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4369|776
1636640870000|2021-11-11 14:27:50|4370|4369.5|4370|4368.5|4370|4369.5|4370|4368.5|513
1636640880000|2021-11-11 14:28:00|4370.5|4369|4368.5|4367.5|4370.5|4369.5|4368.5|4367.5|2221
1636640890000|2021-11-11 14:28:10|4369|4368|4368.5|4367.5|4369|4368|4368.5|4367.5|592
1636640900000|2021-11-11 14:28:20|4368|4368|4366.5|4366|4368|4368|4366.5|4366|878
1636640910000|2021-11-11 14:28:30||4365.5||4366||4366||4365.5|263
1636640920000|2021-11-11 14:28:40|4367|4366.5|4367.5|4367|4368|4367|4367|4366.5|1474
1636640930000|2021-11-11 14:28:50|4367|4366.5|4366|4365.5|4367|4366.5|4366|4365.5|849
1636640940000|2021-11-11 14:29:00|4365.5|4365|4366|4365.5|4366|4365.5|4365.5|4365|250
1636640950000|2021-11-11 14:29:10|4366.5|4366|4365.5|4365|4367.5|4366.5|4365.5|4365|2264
1636640960000|2021-11-11 14:29:20|4365|4364.5|4365|4364.5|4365|4364.5|4364.5|4364|1006
1636640970000|2021-11-11 14:29:30||4364||4364||4364||4364|99
1636640980000|2021-11-11 14:29:40||4364.5||4364||4364.5||4364|850
1636640990000|2021-11-11 14:29:50|4365.5|4364.5|4362|4361|4365.5|4364.5|4362|4361|6418
1636641000000|2021-11-11 14:30:00|4361.5|4360.5|4361.5|4361|4362.5|4361.5|4360|4359.5|3299
1636641010000|2021-11-11 14:30:10|4362|4361.5|4362|4361|4363.5|4362.5|4361|4360|1765
1636641020000|2021-11-11 14:30:20|4361.5|4361.5|4361|4360.5|4362|4361.5|4359.5|4358.5|3865
1636641030000|2021-11-11 14:30:30|4361.5|4360|4361|4360|4361.5|4360.5|4360.5|4360|575
1636641040000|2021-11-11 14:30:40|4361.5|4360.5|4361|4360.5|4362|4361.5|4360.5|4360|4712
1636641050000|2021-11-11 14:30:50|4361.5|4361|4361|4360.5|4362|4361.5|4361|4360|2509
1636641060000|2021-11-11 14:31:00|4361.5|4360|4361|4360|4362|4361|4360.5|4360|867
1636641070000|2021-11-11 14:31:10|4360.5|4359.5|4358|4357|4360.5|4359.5|4357.5|4356.5|4073
1636641080000|2021-11-11 14:31:20|4357.5|4357.5|4360.5|4359.5|4360.5|4359.5|4357|4356.5|1507
1636641090000|2021-11-11 14:31:30|4361|4360|4365.5|4364.5|4365.5|4364.5|4361|4360|3472
1636641100000|2021-11-11 14:31:40|4365|4365|4364.5|4364|4366.5|4365.5|4364.5|4363.5|5657
1636641110000|2021-11-11 14:31:50|4364|4363.5|4364|4363|4365|4364|4363.5|4362.5|3245
1636641120000|2021-11-11 14:32:00|4363.5|4363.5|4365|4364.5|4366|4365.5|4363.5|4363.5|999
1636641130000|2021-11-11 14:32:10|4364.5|4364|4367|4365.5|4367|4365.5|4362.5|4362|2117
1636641140000|2021-11-11 14:32:20|4366.5|4365|4364|4363|4367|4365|4364|4363|1504
1636641150000|2021-11-11 14:32:30|4363.5|4363.5|4365|4364|4365|4364|4363.5|4363.5|301
1636641160000|2021-11-11 14:32:40|4364.5|4363.5|4365.5|4365|4367|4365.5|4364.5|4363.5|923
1636641170000|2021-11-11 14:32:50|4366|4365.5|4366|4365|4367.5|4366.5|4365.5|4364.5|2466
1636641180000|2021-11-11 14:33:00|4366.5|4365.5|4368|4367|4368.5|4367.5|4366.5|4365.5|1216
1636641190000|2021-11-11 14:33:10|4368.5|4367.5|4372|4370.5|4372.5|4371.5|4368.5|4367.5|2557
1636641200000|2021-11-11 14:33:20|4371.5|4371|4373.5|4372.5|4374|4372.5|4371.5|4371|1752
1636641210000|2021-11-11 14:33:30|4373|4372|4371.5|4371|4373|4372|4371|4370|6217
1636641220000|2021-11-11 14:33:40|4371|4370.5|4370|4369.5|4371|4371|4369.5|4369|2850
1636641230000|2021-11-11 14:33:50|4369.5|4369|4368.5|4368|4369.5|4369|4368.5|4367.5|608
1636641240000|2021-11-11 14:34:00|4368|4367.5|4370|4369|4370.5|4369.5|4368|4367|1981
1636641250000|2021-11-11 14:34:10|4369.5|4368.5|4369.5|4368.5|4369.5|4369|4368.5|4367.5|1352
1636641260000|2021-11-11 14:34:20|4369|4368|4368|4367|4369|4368|4368|4367|2650
1636641270000|2021-11-11 14:34:30|4367.5|4366.5|4367.5|4366|4368.5|4368|4367.5|4366|2006
1636641280000|2021-11-11 14:34:40|4367|4366.5|4367|4366|4367|4366.5|4366.5|4366|100
1636641290000|2021-11-11 14:34:50|4366.5|4365.5|4364|4362.5|4366.5|4365.5|4364|4362.5|3997
1636641300000|2021-11-11 14:35:00|4363.5|4363|4365|4364|4365.5|4364.5|4363.5|4362.5|4476
1636641310000|2021-11-11 14:35:10|4364.5|4363.5|4366|4365|4366.5|4365.5|4364|4363|2925
1636641320000|2021-11-11 14:35:20|4365.5|4364.5|4364|4363.5|4365.5|4364.5|4364|4363.5|1205
1636641330000|2021-11-11 14:35:30|4364.5|4364|4364|4363|4366|4365|4363.5|4362.5|6369
1636641340000|2021-11-11 14:35:40|4363.5|4362.5|4364|4363|4364.5|4363|4363|4362.5|709
1636641360000|2021-11-11 14:36:00|4364.5|4363.5|4362.5|4361.5|4364.5|4364|4362|4361|2513
1636641370000|2021-11-11 14:36:10|4362|4361|4361.5|4360.5|4362|4361.5|4361.5|4360.5|688
1636641380000|2021-11-11 14:36:20|4362|4361|4363.5|4362.5|4364|4363|4362|4361|3553
1636641390000|2021-11-11 14:36:30|4364|4363|4363.5|4362.5|4364.5|4363.5|4363.5|4362.5|2647
1636641400000|2021-11-11 14:36:40|4364|4363|4364.5|4363.5|4365|4364|4363|4362|645
1636641410000|2021-11-11 14:36:50|4364|4364|4362.5|4362|4364|4364|4362.5|4361.5|1929
1636641420000|2021-11-11 14:37:00|4362|4361.5|4361.5|4361|4362.5|4362|4361.5|4360.5|818
1636641430000|2021-11-11 14:37:10|4361|4360.5|4362|4361|4362|4361.5|4361|4360.5|974
1636641440000|2021-11-11 14:37:20|4362.5|4361.5|4363|4361.5|4363|4362|4361.5|4360.5|1954
1636641450000|2021-11-11 14:37:30|4362.5|4362|4363|4362|4363|4362|4362|4361.5|560
1636641460000|2021-11-11 14:37:40|4362.5|4362.5|4362|4361|4362.5|4362.5|4362|4361|1362
1636641470000|2021-11-11 14:37:50|4362.5|4361.5|4364|4363.5|4364.5|4363.5|4362.5|4361.5|2286
1636641480000|2021-11-11 14:38:00|4364.5|4363|4363|4362|4364.5|4363|4362.5|4362|1633
1636641490000|2021-11-11 14:38:10|4363.5|4362.5|4362.5|4361.5|4363.5|4362.5|4362|4361.5|748
1636641500000|2021-11-11 14:38:20|4363|4362|4363.5|4362.5|4363.5|4362.5|4362.5|4361.5|2749
1636641510000|2021-11-11 14:38:30|4363|4362|4362.5|4361.5|4363|4362|4362|4361.5|1641
1636641520000|2021-11-11 14:38:40|4362|4362|4363.5|4362.5|4363.5|4362.5|4362|4361.5|821
1636641530000|2021-11-11 14:38:50|4363|4362|4362|4361|4363|4362|4361|4360.5|1623
1636641540000|2021-11-11 14:39:00|4362.5|4361.5|4365|4363.5|4365|4364|4362|4361|1722
1636641550000|2021-11-11 14:39:10|4364.5|4364|4367|4366|4367.5|4366|4364|4363.5|2828
1636641560000|2021-11-11 14:39:20|4367.5|4365.5|4367.5|4366.5|4368|4367|4366.5|4365.5|2360
1636641570000|2021-11-11 14:39:30|4367|4366|4367|4366|4367.5|4367|4366.5|4366|597
1636641580000|2021-11-11 14:39:40|4367.5|4366.5|4368|4367|4368|4367|4367|4366.5|592
1636641590000|2021-11-11 14:39:50|4367.5|4367.5|4370|4368.5|4370|4369.5|4367.5|4367.5|1636
1636641600000|2021-11-11 14:40:00|4369.5|4369|4370|4369|4372|4371|4369|4369|5541
1636641610000|2021-11-11 14:40:10|4369.5|4369.5|4368|4367|4369.5|4369.5|4368|4367|1591
1636641620000|2021-11-11 14:40:20|4367.5|4366.5|4366.5|4365.5|4367.5|4366.5|4366.5|4365|493
1636641630000|2021-11-11 14:40:30|4367|4366|4367.5|4367|4367.5|4367|4366.5|4365|632
1636641640000|2021-11-11 14:40:40|4367|4366.5|4367|4365.5|4367|4367|4367|4365.5|1317
1636641650000|2021-11-11 14:40:50|4366.5|4366|4368.5|4367.5|4368.5|4367.5|4366|4366|1024
1636641660000|2021-11-11 14:41:00|4369|4368|4371|4370|4371|4370.5|4368.5|4367.5|1140
1636641670000|2021-11-11 14:41:10|4370.5|4369.5|4371|4369.5|4371|4370.5|4369.5|4369|1860
1636641680000|2021-11-11 14:41:20|4370.5|4369|4370|4368.5|4370.5|4369.5|4369|4368|319
1636641690000|2021-11-11 14:41:30|4369.5|4369|4370|4369|4370.5|4369.5|4369.5|4369|758
1636641700000|2021-11-11 14:41:40|4370.5|4369.5|4370.5|4369.5|4371|4370|4369|4368|1908
1636641710000|2021-11-11 14:41:50|4370|4369|4370.5|4369.5|4371|4370|4369.5|4369|872
1636641720000|2021-11-11 14:42:00|4371|4370|4372.5|4371.5|4373|4371.5|4371|4370|1018
1636641730000|2021-11-11 14:42:10|4372|4371|4372|4371|4372|4371|4371.5|4370|2727
1636641740000|2021-11-11 14:42:20|4372.5|4371.5|4372.5|4372|4373.5|4372.5|4372.5|4371.5|612
1636641750000|2021-11-11 14:42:30|4373|4372.5|4375|4374|4376|4375|4373|4372.5|786
1636641760000|2021-11-11 14:42:40|4374.5|4373.5|4374.5|4373.5|4374.5|4373.5|4374.5|4373|892
1636641770000|2021-11-11 14:42:50|4374|4373|4376|4375|4376|4375|4374|4373|248
1636641780000|2021-11-11 14:43:00|4375.5|4375.5|4375.5|4374.5|4377|4376.5|4374.5|4374|6025
1636641790000|2021-11-11 14:43:10|4376|4375|4377.5|4376.5|4379.5|4379|4375.5|4375|11982
1636641800000|2021-11-11 14:43:20|4377|4376|4377|4376|4377.5|4376.5|4376.5|4376|889
1636641810000|2021-11-11 14:43:30|4377.5|4376.5|4378|4377|4379.5|4378.5|4377.5|4376.5|1389
1636641820000|2021-11-11 14:43:40|4378.5|4377.5|4379|4378.5|4379.5|4378.5|4378.5|4377.5|1245
1636641830000|2021-11-11 14:43:50|4379.5|4378|4378.5|4378|4379.5|4378|4378.5|4377|1093
1636641840000|2021-11-11 14:44:00|4379|4377.5|4379|4378.5|4380|4379.5|4379|4377.5|1943
1636641850000|2021-11-11 14:44:10|4379.5|4379|4380|4379|4380|4379|4379|4378.5|479
1636641860000|2021-11-11 14:44:20|4379.5|4378.5|4379.5|4378.5|4380|4378.5|4378.5|4377.5|1947
1636641870000|2021-11-11 14:44:30|4379|4378|4378.5|4378|4379|4378.5|4378.5|4378|0
1636641880000|2021-11-11 14:44:40|4379|4378.5|4378.5|4378|4379.5|4378.5|4378.5|4378|685
1636641890000|2021-11-11 14:44:50|4379|4378.5|4379.5|4378.5|4379.5|4379|4379|4378.5|164
1636641900000|2021-11-11 14:45:00|4379|4379|4382|4381|4384|4383|4379|4379|10192
1636641910000|2021-11-11 14:45:10|4382.5|4381.5|4385|4383.5|4385|4384|4382.5|4381.5|1044
1636641920000|2021-11-11 14:45:20|4384.5||4384.5||4385||4384.5||0
1636641930000|2021-11-11 14:45:30|4385|4383|4383|4382|4385|4383|4382.5|4382|2069
1636641940000|2021-11-11 14:45:40|4382.5|4381.5|4382.5|4382|4382.5|4382|4382|4381.5|1768
1636641950000|2021-11-11 14:45:50|4383|4382.5|4383.5|4383|4384|4383.5|4383|4382|3743
1636641960000|2021-11-11 14:46:00|4383|4382.5|4382|4381|4383.5|4382.5|4381|4380|2664
1636641970000|2021-11-11 14:46:10|4382.5|4381.5|4383|4382|4383.5|4383|4382.5|4381.5|845
1636641980000|2021-11-11 14:46:20|4382.5|4381.5|4383|4382.5|4384|4382.5|4382|4381.5|405
1636641990000|2021-11-11 14:46:30|4383.5|4383|4388|4387|4388|4387|4383.5|4383|6402
1636642000000|2021-11-11 14:46:40|4387.5|4386.5|4387|4386.5|4388.5|4387.5|4386.5|4385|4170
1636642010000|2021-11-11 14:46:50|4387.5|4387|4388.5|4388|4389|4388.5|4387.5|4387|5620
1636642020000|2021-11-11 14:47:00|4389|4387.5|4389|4388|4389|4388|4387|4386.5|1982
1636642030000|2021-11-11 14:47:10|4388|4387.5|4386.5|4386|4389|4388|4386.5|4386|3589
1636642040000|2021-11-11 14:47:20|4387.5|4386.5|4387|4386.5|4388|4387|4387|4386.5|511
1636642050000|2021-11-11 14:47:30|4387.5|4387|4386.5|4385|4387.5|4387|4386.5|4384.5|1081
1636642060000|2021-11-11 14:47:40|4386|4384.5|4385.5|4384.5|4386|4385|4385|4384.5|2199
1636642070000|2021-11-11 14:47:50|4385|4384|4386.5|4385.5|4387.5|4386.5|4384.5|4383|3883
1636642080000|2021-11-11 14:48:00|4387|4386|4385.5|4384.5|4387.5|4386.5|4385.5|4384.5|2348
1636642090000|2021-11-11 14:48:10|4385|4384|4387.5|4385.5|4387.5|4386.5|4384.5|4384|1774
1636642100000|2021-11-11 14:48:20|4387|4386|4385.5|4384.5|4387|4386.5|4385|4384|3853
1636642110000|2021-11-11 14:48:30|4386|4385|4385.5|4385|4386.5|4385|4385.5|4385|269
1636642120000|2021-11-11 14:48:40|4386|4385.5|4385.5|4384.5|4387.5|4386.5|4385.5|4384|2391
1636642130000|2021-11-11 14:48:50|4385|4384|4384.5|4383.5|4385|4384.5|4384|4382.5|1683
1636642140000|2021-11-11 14:49:00|4385|4384|4384.5|4382.5|4386|4385.5|4383.5|4382.5|2161
1636642150000|2021-11-11 14:49:10|4384|4383|4384|4383|4384.5|4384|4383|4382.5|2274
1636642160000|2021-11-11 14:49:20|4384.5|4383.5|4384.5|4383.5|4384.5|4384|4384.5|4383.5|235
1636642170000|2021-11-11 14:49:30|4385|4384|4385|4384.5|4387.5|4386.5|4385|4384|1416
1636642180000|2021-11-11 14:49:40|4384.5|4384|4384.5|4383|4384.5|4384|4384|4382.5|1579
1636642190000|2021-11-11 14:49:50|4384|4383.5|4385|4383.5|4385|4384|4383.5|4383|510
1636642200000|2021-11-11 14:50:00|4384.5|4383|4385|4384.5|4386.5|4385.5|4384.5|4383|489
1636642210000|2021-11-11 14:50:10|4385.5|4385|4386.5|4385.5|4387|4385.5|4385|4385|560
1636642220000|2021-11-11 14:50:20|4386|4385|4385.5|4385|4386|4385.5|4385.5|4385|0
1636642230000|2021-11-11 14:50:30|4385|4384.5|4382|4381.5|4385|4384.5|4382|4381.5|4978
1636642240000|2021-11-11 14:50:40|4381.5|4381|4381.5|4381|4382.5|4381|4381|4380|2979
1636642250000|2021-11-11 14:50:50|4382.5|4381.5|4381.5|4380.5|4382.5|4382|4381.5|4380.5|1095
1636642260000|2021-11-11 14:51:00|4381|4380|4379.5|4379|4381|4380|4379.5|4378.5|1896
1636642270000|2021-11-11 14:51:10|4380|4378.5|4381|4380|4381|4380.5|4380|4378.5|3145
1636642280000|2021-11-11 14:51:20|4380.5|4380.5|4380.5|4379.5|4381.5|4381|4380.5|4379.5|1360
1636642290000|2021-11-11 14:51:30|4380|4380|4381.5|4380.5|4381.5|4380.5|4380|4379.5|294
1636642300000|2021-11-11 14:51:40|4382|4381|4382|4381.5|4382|4381.5|4381.5|4380.5|1945
1636642310000|2021-11-11 14:51:50|4382.5|4381|4381.5|4381|4382.5|4381.5|4381.5|4381|1080
1636642320000|2021-11-11 14:52:00|4381|4380.5|4382.5|4381.5|4382.5|4381.5|4380.5|4380|2330
1636642330000|2021-11-11 14:52:10|4382|4381|4381.5|4381|4382|4381.5|4381.5|4381|1
1636642340000|2021-11-11 14:52:20|4381|4380.5|4380|4379.5|4381.5|4380.5|4380|4379.5|1457
1636642350000|2021-11-11 14:52:30|4380.5|4380|4381.5|4380|4381.5|4380.5|4380.5|4380|1366
1636642360000|2021-11-11 14:52:40|4382|4380.5|4382|4380.5|4382|4381.5|4382|4380.5|883
1636642370000|2021-11-11 14:52:50|4382.5|4381|4384.5|4383.5|4386|4385|4382.5|4381|18514
1636642380000|2021-11-11 14:53:00|4384|4384|4386|4385|4387|4385.5|4384|4383|2268
1636642390000|2021-11-11 14:53:10|4385.5|4385.5|4384.5|4383.5|4385.5|4385.5|4384.5|4383.5|4931
1636642400000|2021-11-11 14:53:20|4385.5|4384|4385|4384.5|4387|4386|4385|4384|1088
1636642410000|2021-11-11 14:53:30|4385.5|4385|4386|4385|4387|4386|4385.5|4384.5|1754
1636642420000|2021-11-11 14:53:40||4384.5||4385||4385||4384.5|0
1636642430000|2021-11-11 14:53:50|4385.5|4384.5|4386|4385|4386|4385.5|4385.5|4384.5|398
1636642440000|2021-11-11 14:54:00|4385.5|4384.5|4384.5|4383|4385.5|4384.5|4384|4383|1897
1636642450000|2021-11-11 14:54:10|4384|4383.5|4383.5|4383|4386|4384.5|4382.5|4381|6443
1636642460000|2021-11-11 14:54:20|4384|4383.5|4383.5|4383|4384.5|4383.5|4383.5|4383|786
1636642470000|2021-11-11 14:54:30|4384|4383.5|4384|4383.5|4385|4383.5|4384|4383|897
1636642480000|2021-11-11 14:54:40|4383.5|4383|4382.5|4381.5|4384|4383|4382.5|4381.5|1614
1636642490000|2021-11-11 14:54:50|4383|4382|4382.5|4382|4383|4382|4382.5|4381.5|360
1636642500000|2021-11-11 14:55:00|4382|4381.5|4381.5|4380.5|4383|4382|4381|4380.5|2126
1636642510000|2021-11-11 14:55:10|4381|4380|4380|4379.5|4381|4380|4379.5|4379|778
1636642520000|2021-11-11 14:55:20|4379.5|4379|4380.5|4379.5|4381|4380|4379.5|4379|587
1636642530000|2021-11-11 14:55:30|4381|4380|4381|4380.5|4382|4381|4381|4380|1142
1636642540000|2021-11-11 14:55:40|4381.5|4381|4381|4380.5|4382|4381|4381|4380.5|986
1636642550000|2021-11-11 14:55:50|4381.5|4381|4381.5|4380.5|4382|4381.5|4381|4380.5|2139
1636642560000|2021-11-11 14:56:00|4381|4380|4380.5|4379.5|4381.5|4380.5|4380|4379|3720
1636642570000|2021-11-11 14:56:10|4381|4380|4382.5|4381.5|4383|4381.5|4380.5|4380|2914
1636642580000|2021-11-11 14:56:20|4383|4382|4383|4382.5|4384.5|4384|4382.5|4382|2789
1636642590000|2021-11-11 14:56:30|4382.5|4382|4384|4383|4385|4383.5|4382|4381.5|12283
1636642600000|2021-11-11 14:56:40|4384.5|4383.5|4385.5|4384.5|4386|4385|4384.5|4383.5|1733
1636642610000|2021-11-11 14:56:50|4385|4384|4384.5|4383.5|4385|4384|4384|4383.5|641
1636642620000|2021-11-11 14:57:00|4384|4384|4381|4380.5|4384|4384|4381|4380.5|2545
1636642630000|2021-11-11 14:57:10|4380.5|4380|4381|4379.5|4382.5|4381.5|4380|4379|3408
1636642640000|2021-11-11 14:57:20|4380.5|4380|4380.5|4379.5|4381|4380.5|4380|4379|3316
1636642650000|2021-11-11 14:57:30|4380|4379|4380|4379|4380|4379.5|4380|4379|236
1636642660000|2021-11-11 14:57:40|4380.5|4379.5|4381|4380|4382|4381|4380.5|4379.5|2033
1636642670000|2021-11-11 14:57:50|4380.5|4379.5|4381.5|4380.5|4381.5|4381|4379.5|4379|4058
1636642680000|2021-11-11 14:58:00|4381|4380|4380.5|4379|4381.5|4380.5|4380.5|4379|593
1636642690000|2021-11-11 14:58:10|4380|4379.5|4380|4379|4381|4379.5|4379.5|4378.5|1796
1636642700000|2021-11-11 14:58:20|4379.5|4379.5|4379.5|4379|4379.5|4379.5|4379.5|4379|46
1636642710000|2021-11-11 14:58:30|4380|4378.5|4381|4380|4381|4380|4380|4378.5|4173
1636642720000|2021-11-11 14:58:40|4380.5|4379.5|4382|4381|4382|4381|4380.5|4379.5|458
1636642730000|2021-11-11 14:58:50|4382.5|4381.5|4383|4382.5|4383.5|4382.5|4382.5|4381.5|1069
1636642740000|2021-11-11 14:59:00|4382.5|4382|4381.5|4380.5|4382.5|4382|4381.5|4380.5|1500
1636642750000|2021-11-11 14:59:10|4382|4381|4381|4380|4383|4382|4381|4380|3676
1636642760000|2021-11-11 14:59:20|4381.5|4380.5|4380.5|4380|4382|4381|4380.5|4380|949
1636642770000|2021-11-11 14:59:30|4380|4379.5|4379|4378|4380|4380|4379|4377.5|1581
1636642780000|2021-11-11 14:59:40|4379.5|4378.5|4379|4378.5|4381|4380|4379|4378.5|3899
1636642790000|2021-11-11 14:59:50|4379.5|4379|4379|4378.5|4380.5|4379|4379|4378.5|573
1636642800000|2021-11-11 15:00:00|4379.5|4379|4380.5|4379.5|4382|4381|4379.5|4379|7424
1636642810000|2021-11-11 15:00:10|4381|4380|4382.5|4381.5|4384|4383|4381|4380|5690
1636642820000|2021-11-11 15:00:20|4383|4382|4383.5|4382.5|4385|4384|4383|4382|1227
1636642830000|2021-11-11 15:00:30|4383|4382|4384.5|4383.5|4384.5|4383.5|4383|4382|1133
1636642840000|2021-11-11 15:00:40|4385|4383|4385|4384|4385.5|4384.5|4385|4383|933
1636642850000|2021-11-11 15:00:50|4385.5|4384.5|4385.5|4385|4387|4386|4385.5|4384.5|1625
1636642860000|2021-11-11 15:01:00|4385|4384.5|4386.5|4385|4386.5|4385.5|4385|4384|1344
1636642870000|2021-11-11 15:01:10|4387|4385.5|4388|4386.5|4388|4387|4385|4384.5|4677
1636642880000|2021-11-11 15:01:20|4387.5|4386|4387|4385.5|4387.5|4386|4386|4385.5|627
1636642890000|2021-11-11 15:01:30|4386.5|4385|4387|4385.5|4387|4386|4386|4385|194
1636642900000|2021-11-11 15:01:40||4386||4386||4386||4386|0
1636642910000|2021-11-11 15:01:50|4386.5|4386.5|4388.5|4387.5|4389|4388|4386|4385.5|12364
1636642920000|2021-11-11 15:02:00|4389|4388|4387.5|4386.5|4390|4388.5|4387.5|4386.5|1896
1636642930000|2021-11-11 15:02:10||4387||4387||4387||4387|0
1636642940000|2021-11-11 15:02:20|4388|4387.5|4389|4387.5|4390|4389|4387.5|4387|3453
1636642950000|2021-11-11 15:02:30|4388.5|4388|4388|4387|4390|4389|4388|4387|588
1636642960000|2021-11-11 15:02:40|4388.5|4387.5|4388.5|4387.5|4388.5|4388|4388.5|4387|1333
1636642970000|2021-11-11 15:02:50|4388|4387|4388|4387.5|4388.5|4387.5|4387.5|4387|738
1636642980000|2021-11-11 15:03:00|4387.5|4387|4386.5|4385.5|4388|4387.5|4386.5|4385.5|2634
1636642990000|2021-11-11 15:03:10|4387|4386|4387.5|4386.5|4387.5|4387|4387|4386|710
1636643000000|2021-11-11 15:03:20|4387|4386|4386|4385|4387.5|4386.5|4386|4385|470
1636643010000|2021-11-11 15:03:30|4385.5|4385.5|4386|4385.5|4386.5|4386|4385.5|4385|703
1636643020000|2021-11-11 15:03:40|4386.5|4386|4386|4385|4387|4386|4385|4384|1864
1636643030000|2021-11-11 15:03:50|4386.5|4385.5|4388|4387.5|4388.5|4387.5|4386|4385.5|1883
1636643040000|2021-11-11 15:04:00|4388.5|4387|4390|4389|4390.5|4389.5|4388.5|4387|2045
1636643050000|2021-11-11 15:04:10|4389.5|4388.5|4389.5|4388.5|4389.5|4389|4389|4388.5|1734
1636643060000|2021-11-11 15:04:20|4389|4389|4391.5|4391|4392|4391|4389|4389|5846
1636643070000|2021-11-11 15:04:30|4392|4390.5|4391|4390.5|4392|4391|4391|4390.5|2000
1636643080000|2021-11-11 15:04:40|4391.5|4391|4393.5|4392.5|4394.5|4394|4391.5|4391|14577
1636643090000|2021-11-11 15:04:50|4393|4393|4394.5|4394|4395.5|4395|4393|4393|2117
1636643100000|2021-11-11 15:05:00|4395|4393.5|4395.5|4394|4395.5|4394.5|4394|4393|2331
1636643110000|2021-11-11 15:05:10|4395|4393.5|4394|4393|4395|4394|4393.5|4392.5|2155
1636643120000|2021-11-11 15:05:20|4394.5|4393.5|4394.5|4394|4396|4395.5|4393.5|4393|4630
1636643130000|2021-11-11 15:05:30|4395|4394.5|4394.5|4393.5|4395.5|4395|4394|4393.5|1578
1636643140000|2021-11-11 15:05:40|4395|4394|4396|4395|4396|4395.5|4395|4394|1459
1636643150000|2021-11-11 15:05:50|4395.5|4394.5|4395|4394.5|4396|4395.5|4395|4394.5|852
1636643160000|2021-11-11 15:06:00|4394.5|4394|4394|4393|4396|4395|4392|4391|19829
1636643170000|2021-11-11 15:06:10|4393.5|4392.5|4392.5|4391.5|4394|4392.5|4392|4391.5|3118
1636643180000|2021-11-11 15:06:20|4392|4391|4393|4392.5|4393.5|4392.5|4392|4391|2063
1636643190000|2021-11-11 15:06:30|4393.5|4392|4392.5|4392|4393.5|4393|4392.5|4392|1290
1636643200000|2021-11-11 15:06:40|4393|4391.5|4393.5|4392.5|4393.5|4393|4392|4391.5|1461
1636643210000|2021-11-11 15:06:50|4394|4393|4394|4393|4394|4393.5|4394|4393|177
1636643220000|2021-11-11 15:07:00|4395|4393.5|4393.5|4392.5|4395|4394.5|4392.5|4392|5275
1636643230000|2021-11-11 15:07:10|4394|4393|4394.5|4394|4395.5|4394.5|4394|4393|2068
1636643240000|2021-11-11 15:07:20|4395|4394.5|4396|4395|4396|4395.5|4395|4394|1973
1636643260000|2021-11-11 15:07:40|4395.5|4394.5|4394.5|4394|4395.5|4394.5|4394|4393.5|2784
1636643270000|2021-11-11 15:07:50|4394|4393.5|4395|4394.5|4395.5|4394.5|4394|4393.5|1271
1636643280000|2021-11-11 15:08:00|4395.5|4395|4395.5|4394.5|4396|4395|4395.5|4394.5|699
1636643290000|2021-11-11 15:08:10|4395|4394|4394.5|4394|4395.5|4394|4394.5|4394|1651
1636643300000|2021-11-11 15:08:20|4394|4393.5|4395.5|4394.5|4395.5|4394.5|4394|4393|2644
1636643310000|2021-11-11 15:08:30|4396|4395|4396.5|4395.5|4397|4396.5|4396|4394.5|1963
1636643320000|2021-11-11 15:08:40|4396|4395|4395.5|4394.5|4396|4395|4395.5|4394.5|6584
1636643330000|2021-11-11 15:08:50|4395||4395||4395||4395||100
1636643340000|2021-11-11 15:09:00|4394.5|4394|4396.5|4395|4396.5|4395|4394.5|4394|635
1636643350000|2021-11-11 15:09:10|4396|4395.5|4396.5|4395|4396.5|4396|4396|4395|964
1636643360000|2021-11-11 15:09:20|4396|4395.5|4395|4394|4396.5|4395.5|4395|4393.5|1772
1636643370000|2021-11-11 15:09:30|4395.5|4394.5|4395|4394|4396.5|4395|4395|4394|1377
1636643380000|2021-11-11 15:09:40|4395.5|4394.5|4396.5|4395|4397|4396.5|4395|4394.5|3966
1636643390000|2021-11-11 15:09:50||4395.5||4395.5||4396||4395.5|0
1636643400000|2021-11-11 15:10:00|4397|4396|4396.5|4395.5|4397|4396.5|4396|4395.5|1159
1636643410000|2021-11-11 15:10:10|4397|4396|4396.5|4395.5|4397|4396|4396|4395.5|371
1636643420000|2021-11-11 15:10:20|4396||4396.5||4396.5||4396||287
1636643430000|2021-11-11 15:10:30|4397|4396|4398.5|4398|4399|4398|4397|4396|1880
1636643440000|2021-11-11 15:10:40||4397.5||4397||4398||4397|50
1636643450000|2021-11-11 15:10:50|4399|4397.5|4398.5|4397.5|4399|4398.5|4398.5|4397.5|854
1636643460000|2021-11-11 15:11:00|4399|4398|4399|4398|4399|4398.5|4399|4398|834
1636643470000|2021-11-11 15:11:10|4398.5||4398.5||4399||4398.5||194
1636643480000|2021-11-11 15:11:20|4399||4398.5||4399||4398.5||518
1636643490000|2021-11-11 15:11:30|4398|4397.5|4397.5|4396.5|4398|4397.5|4397|4396|3976
1636643500000|2021-11-11 15:11:40|4398|4397|4398|4397.5|4399|4398.5|4398|4397|1508
1636643510000|2021-11-11 15:11:50|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4396.5|1877
1636643520000|2021-11-11 15:12:00|4398|4397.5|4398|4397.5|4399|4398|4398|4397.5|637
1636643530000|2021-11-11 15:12:10|4397.5|4397|4398|4397|4398|4397.5|4397.5|4397|1513
1636643540000|2021-11-11 15:12:20|4397.5|4396.5|4398|4397|4398|4397|4396.5|4396|3670
1636643550000|2021-11-11 15:12:30|4398.5|4397.5|4398|4397|4399.5|4398.5|4398|4397|2637
1636643560000|2021-11-11 15:12:40|4395|4394.5|4396.5|4395.5|4398|4396|4395|4394.5|10441
1636643570000|2021-11-11 15:12:50|4396|4396|4397|4396|4397.5|4396.5|4396|4396|2116
1636643580000|2021-11-11 15:13:00|4397.5|4396.5|4399|4398|4399|4398|4397|4396.5|1025
1636643590000|2021-11-11 15:13:10|4398.5|4397.5|4396.5|4395.5|4398.5|4397.5|4396.5|4395.5|911
1636643600000|2021-11-11 15:13:20|4397|4396|4397|4396.5|4397.5|4396.5|4396|4395.5|1969
1636643610000|2021-11-11 15:13:30|4397.5|4397|4399|4398|4399|4398|4397|4396.5|593
1636643620000|2021-11-11 15:13:40|4398.5|4397.5|4399|4398.5|4399|4398.5|4398.5|4397.5|962
1636643630000|2021-11-11 15:13:50||4398||4398||4398||4398|0
1636643640000|2021-11-11 15:14:00|4399.5|4398.5|4399.5|4399|4400|4399|4399|4398.5|430
1636643650000|2021-11-11 15:14:10|4400|4399.5|4399.5|4399|4400.5|4399.5|4399.5|4399|5885
1636643660000|2021-11-11 15:14:20|4399|4398.5|4398|4396.5|4399|4398.5|4396.5|4396|8010
1636643670000|2021-11-11 15:14:30|4397.5|4397|4398|4397|4399|4398|4397.5|4397|1144
1636643680000|2021-11-11 15:14:40|4397.5|4396.5|4397|4396.5|4397.5|4397|4397|4396.5|140
1636643690000|2021-11-11 15:14:50||4396||4396||4396||4395.5|337
1636643700000|2021-11-11 15:15:00|4396.5|4395.5|4395.5|4394.5|4396.5|4395.5|4395.5|4394.5|492
1636643710000|2021-11-11 15:15:10|4396|4395|4395.5|4394.5|4396|4395|4395|4394.5|1123
1636643720000|2021-11-11 15:15:20|4395|4395|4396|4395.5|4397|4396.5|4395|4394.5|4111
1636643730000|2021-11-11 15:15:30|4396.5|4395|4396|4395|4397.5|4396.5|4396|4395|3571
1636643740000|2021-11-11 15:15:40|4395.5|4394.5|4395.5|4395|4396|4395|4395|4394.5|2214
1636643750000|2021-11-11 15:15:50|4396|4395.5|4396|4395|4397|4395.5|4396|4395|645
1636643760000|2021-11-11 15:16:00|4395.5|4394.5|4395|4394.5|4395.5|4394.5|4395|4394|461
1636643770000|2021-11-11 15:16:10|4394.5|4394|4393|4392.5|4395|4394|4393|4392.5|1116
1636643780000|2021-11-11 15:16:20|4393.5|4392|4393|4392|4393.5|4392|4393|4392|902
1636643790000|2021-11-11 15:16:30|4392.5|4392.5|4392.5|4392|4393|4392.5|4392.5|4392|127
1636643800000|2021-11-11 15:16:40|4392|4391.5|4390.5|4389.5|4392|4391.5|4390.5|4389.5|1449
1636643810000|2021-11-11 15:16:50|4391|4390|4390.5|4390|4391.5|4390.5|4390.5|4390|2087
1636643820000|2021-11-11 15:17:00|4390|4389.5|4389.5|4389|4391|4390|4388.5|4388|3353
1636643830000|2021-11-11 15:17:10|4390|4389.5|4389|4388|4391.5|4390.5|4389|4388|3535
1636643840000|2021-11-11 15:17:20|4388.5|4387.5|4388.5|4388|4390|4389|4388.5|4387.5|937
1636643850000|2021-11-11 15:17:30|4389|4387.5|4389.5|4389|4389.5|4389|4388.5|4387.5|572
1636643860000|2021-11-11 15:17:40|4390|4388.5|4390|4389|4390|4389|4389.5|4388.5|302
1636643870000|2021-11-11 15:17:50|4389.5|4388.5|4389.5|4388.5|4390|4389|4389|4388.5|224
1636643880000|2021-11-11 15:18:00|4390|4389|4390|4389|4390.5|4389.5|4389.5|4389|1786
1636643890000|2021-11-11 15:18:10|4390.5|4389.5|4390.5|4389.5|4390.5|4390|4389.5|4389|2453
1636643900000|2021-11-11 15:18:20|4391|4390|4391|4390|4391|4390.5|4390.5|4390|1115
1636643910000|2021-11-11 15:18:30|4391.5|4390.5|4392|4391|4392.5|4392|4391.5|4390.5|1345
1636643930000|2021-11-11 15:18:50|4391.5|4390.5|4390.5|4390|4391.5|4390.5|4390.5|4390|1274
1636643950000|2021-11-11 15:19:10|4390|4389.5|4389.5|4388.5|4390|4389.5|4389|4388.5|1854
1636643960000|2021-11-11 15:19:20|4390|4389.5|4392.5|4391.5|4392.5|4392|4390|4389.5|2862
1636643970000|2021-11-11 15:19:30|4393|4392|4392|4391|4393|4392|4392|4391|480
1636643980000|2021-11-11 15:19:40|4391.5|4391.5|4390.5|4390|4391.5|4391.5|4390.5|4390|939
1636643990000|2021-11-11 15:19:50|||||||||363
1636644000000|2021-11-11 15:20:00|4391|4390.5|4389.5|4389|4392.5|4391.5|4389.5|4388.5|6173
1636644010000|2021-11-11 15:20:10|4390|4388.5|4391.5|4390.5|4391.5|4390.5|4390|4388.5|1293
1636644020000|2021-11-11 15:20:20|4391|4390|4390|4388.5|4391|4390.5|4390|4388.5|575
1636644030000|2021-11-11 15:20:30|4389.5||4389.5||4389.5||4389.5||290
1636644040000|2021-11-11 15:20:40|4389|4389|4390|4389.5|4390.5|4389.5|4388.5|4388|1948
1636644050000|2021-11-11 15:20:50|4390.5|4389|4390|4389|4390.5|4389.5|4390|4389|689
1636644060000|2021-11-11 15:21:00|4390.5|4389.5|4390|4389|4390.5|4390|4390|4389|1075
1636644070000|2021-11-11 15:21:10|4389.5|4389.5|4390|4388.5|4390|4389.5|4389|4388.5|1213
1636644080000|2021-11-11 15:21:20|4389.5|4389|4389|4388|4389.5|4389|4389|4388|2152
1636644090000|2021-11-11 15:21:30|4388.5|4387.5|4387|4386|4388.5|4387.5|4386.5|4386|1839
1636644100000|2021-11-11 15:21:40|4387.5|4386.5|4388|4387|4388.5|4387|4386.5|4386|1016
1636644110000|2021-11-11 15:21:50|4388.5|4386.5|4387|4386.5|4388.5|4388|4387|4386.5|2355
1636644120000|2021-11-11 15:22:00|4386.5|4386|4385|4384.5|4386.5|4386|4385|4383|8926
1636644130000|2021-11-11 15:22:10|4385.5|4384|4383.5|4383|4385.5|4384|4383.5|4383|2644
1636644140000|2021-11-11 15:22:20|4383|4382.5|4384|4383|4384|4383|4383|4382.5|1744
1636644150000|2021-11-11 15:22:30|4383.5|4383.5|4383.5|4383|4384.5|4383.5|4383.5|4383|1394
1636644160000|2021-11-11 15:22:40|4384|4383.5|4385.5|4384.5|4385.5|4384.5|4384|4383.5|375
1636644170000|2021-11-11 15:22:50|4386|4385|4384|4382.5|4386|4385.5|4383.5|4382.5|3380
1636644180000|2021-11-11 15:23:00|4384.5|4383|4385|4384|4385.5|4385|4384.5|4383|3304
1636644190000|2021-11-11 15:23:10|4384.5|4383.5|4384|4383.5|4384.5|4383.5|4384|4383|798
1636644200000|2021-11-11 15:23:20|4383.5|4383|4384|4383|4384|4383|4383|4382|2428
1636644210000|2021-11-11 15:23:30|4384.5|4383.5|4385|4384.5|4385|4384.5|4384.5|4383.5|1582
1636644220000|2021-11-11 15:23:40|4385.5|4385|4384.5|4384|4386|4385|4384.5|4384|2633
1636644230000|2021-11-11 15:23:50|4385|4384.5|4385|4384|4385|4384.5|4385|4384|758
1636644240000|2021-11-11 15:24:00|4385.5|4384.5|4386|4385|4386|4385.5|4385|4384|1476
1636644250000|2021-11-11 15:24:10|4386.5|4384.5|4386.5|4385.5|4387.5|4386.5|4386.5|4384.5|733
1636644260000|2021-11-11 15:24:20|4387|4386|4387.5|4386.5|4388|4387|4387|4386|399
1636644270000|2021-11-11 15:24:30|4388|4387|4389|4388|4389|4388|4388|4386.5|1119
1636644280000|2021-11-11 15:24:40|4389.5|4388.5|4389.5|4389|4390|4389|4389.5|4388.5|574
1636644290000|2021-11-11 15:24:50|4389|4388.5|4389.5|4389|4389.5|4389|4389|4388.5|530
1636644300000|2021-11-11 15:25:00|4390|4389.5|4389.5|4389|4390.5|4390|4389.5|4389|3786
1636644310000|2021-11-11 15:25:10|4390|4389.5|4389|4388|4390.5|4390|4388.5|4388|3313
1636644320000|2021-11-11 15:25:20|4388.5|4388.5|4388.5|4387.5|4389|4388.5|4388.5|4387.5|1344
1636644330000|2021-11-11 15:25:30|4389|4388|4391.5|4390.5|4392.5|4392|4388.5|4388|2717
1636644340000|2021-11-11 15:25:40|4392|4391|4392|4391|4392.5|4391.5|4391.5|4391|477
1636644350000|2021-11-11 15:25:50|4391.5|4391.5|4392.5|4391.5|4392.5|4391.5|4390.5|4390|2353
1636644360000|2021-11-11 15:26:00|4392|4391|4390.5|4390|4392.5|4391.5|4390.5|4390|540
1636644370000|2021-11-11 15:26:10|4391|4390.5|4391|4390.5|4391|4390.5|4391|4390.5|745
1636644380000|2021-11-11 15:26:20|||||||||9
1636644390000|2021-11-11 15:26:30|4390.5|4390|4389|4388|4390.5|4390|4388.5|4388|2990
1636644400000|2021-11-11 15:26:40|4389.5|4389|4390|4389.5|4391|4390|4389.5|4389|2689
1636644410000|2021-11-11 15:26:50|4389.5|4389|4389.5|4388.5|4389.5|4389|4388.5|4388|1633
1636644420000|2021-11-11 15:27:00|4390|4388|4388|4387.5|4390|4389|4388|4387|623
1636644430000|2021-11-11 15:27:10|4388.5|4388|4387.5|4386.5|4389|4388.5|4387.5|4386.5|1537
1636644440000|2021-11-11 15:27:20|4388|4387|4387|4386.5|4388|4387.5|4386.5|4386|783
1636644450000|2021-11-11 15:27:30|4387.5|4387|4388.5|4388|4388.5|4388|4387.5|4387|804
1636644460000|2021-11-11 15:27:40|4389||4388.5||4389||4388.5||24
1636644470000|2021-11-11 15:27:50|4388|4387.5|4387.5|4386.5|4388|4388|4387.5|4386.5|2937
1636644480000|2021-11-11 15:28:00|4387|4386|4387|4386|4387.5|4386.5|4386|4385.5|2283
1636644490000|2021-11-11 15:28:10|4387.5|4386.5|4388|4387|4388.5|4387|4387|4386|655
1636644500000|2021-11-11 15:28:20|4388.5|4387.5|4389|4388|4389|4388|4388|4387.5|312
1636644510000|2021-11-11 15:28:30|4388.5|4387.5|4386|4385.5|4388.5|4387.5|4386|4385.5|1914
1636644520000|2021-11-11 15:28:40|4386.5|4386|4386.5|4386|4387.5|4387|4386.5|4385.5|2262
1636644530000|2021-11-11 15:28:50|4386|4385.5|4386.5|4385.5|4386.5|4385.5|4385|4384.5|2440
1636644540000|2021-11-11 15:29:00|4386|4385|4386|4385|4386|4385.5|4385.5|4385|258
1636644550000|2021-11-11 15:29:10|4385.5|4384.5|4387|4386|4387|4386|4385|4384.5|2368
1636644560000|2021-11-11 15:29:20|4386.5|4385.5|4386|4385|4387.5|4385.5|4386|4384.5|2544
1636644570000|2021-11-11 15:29:30|4386.5|4385.5|4386|4385.5|4386.5|4385.5|4386|4385.5|711
1636644580000|2021-11-11 15:29:40|4386.5|4386|4386|4385.5|4386.5|4386|4386|4385.5|1095
1636644600000|2021-11-11 15:30:00|4385.5|4385|4387|4386|4387.5|4387|4385|4384.5|4574
1636644610000|2021-11-11 15:30:10|4387.5|4386.5|4387.5|4386.5|4388|4387|4387.5|4386.5|297
1636644620000|2021-11-11 15:30:20|4387|4386|4386|4385.5|4387|4386|4385.5|4384.5|2829
1636644630000|2021-11-11 15:30:30|4386.5|4385|4386.5|4385.5|4386.5|4386|4386.5|4385|852
1636644640000|2021-11-11 15:30:40|4387|4386|4387|4386.5|4387|4386.5|4387|4386|560
1636644650000|2021-11-11 15:30:50|4387.5|4387|4387|4386.5|4387.5|4387|4387|4386.5|1141
1636644660000|2021-11-11 15:31:00|4386.5|4386|4386|4385|4386.5|4386|4385.5|4385|2633
1636644670000|2021-11-11 15:31:10|4386.5|4385.5|4386.5|4386|4386.5|4386|4386.5|4385.5|373
1636644680000|2021-11-11 15:31:20|4387|4386.5|4387.5|4386.5|4387.5|4387|4387|4386.5|1455
1636644690000|2021-11-11 15:31:30|4387|4387|4386.5|4386|4387.5|4387|4386.5|4386|741
1636644710000|2021-11-11 15:31:50|4386|4385.5|4386.5|4386|4387.5|4386.5|4386|4385|6891
1636644730000|2021-11-11 15:32:10|4386|4385.5|4385.5|4384.5|4386|4385.5|4385.5|4384.5|1381
1636644740000|2021-11-11 15:32:20|4386|4385|4387.5|4386.5|4387.5|4386.5|4386|4385|3675
1636644750000|2021-11-11 15:32:30|4387|4387|4388|4387|4388|4387.5|4387|4387|359
1636644760000|2021-11-11 15:32:40|4387.5|4386.5|4387|4386.5|4387.5|4386.5|4387|4386.5|1040
1636644770000|2021-11-11 15:32:50|4387.5|4387|4388|4387.5|4388.5|4387.5|4387.5|4387|1083
1636644780000|2021-11-11 15:33:00|4387.5|4387|4388.5|4387.5|4389|4388|4387|4386|2842
1636644790000|2021-11-11 15:33:10|4389|4388|4390.5|4390|4391.5|4390.5|4389|4388|987
1636644800000|2021-11-11 15:33:20|4390|4389.5|4390.5|4389.5|4391|4389.5|4390|4389.5|912
1636644810000|2021-11-11 15:33:30|4390||4390||4390||4390||0
1636644820000|2021-11-11 15:33:40|4390.5|4390|4390.5|4390|4390.5|4390|4390|4390|514
1636644830000|2021-11-11 15:33:50|4391||4391||4391||4391||85
1636644840000|2021-11-11 15:34:00|4391.5|4390.5|4392.5|4391.5|4392.5|4391.5|4391|4390.5|2035
1636644850000|2021-11-11 15:34:10|4393|4392|4393|4392|4393|4392.5|4392.5|4392|802
1636644860000|2021-11-11 15:34:20|4392.5|4391.5|4392|4391|4392.5|4391.5|4391|4390|4322
1636644870000|2021-11-11 15:34:30|4391.5|4390.5|4392|4391.5|4392.5|4391.5|4391.5|4390.5|443
1636644880000|2021-11-11 15:34:40|4391.5|4391|4391|4390.5|4391.5|4391|4391|4390.5|1740
1636644890000|2021-11-11 15:34:50|4391.5|4391|4391.5|4391|4392.5|4391.5|4391.5|4391|4027
1636644900000|2021-11-11 15:35:00|4391|4390.5|4390.5|4390|4391.5|4390.5|4390|4389.5|4093
1636644910000|2021-11-11 15:35:10|4391|4389.5|4391.5|4390.5|4392|4391|4391|4389.5|583
1636644920000|2021-11-11 15:35:20|4392|4391|4391.5|4390.5|4393|4392|4391.5|4390.5|2499
1636644930000|2021-11-11 15:35:30|4392|4391|4393|4392|4393|4392|4392|4391|949
1636644940000|2021-11-11 15:35:40|4393.5|4392.5|4393|4392.5|4393.5|4392.5|4393|4392.5|604
1636644950000|2021-11-11 15:35:50|4392.5|4392|4391.5|4391|4392.5|4392.5|4391.5|4391|2566
1636644960000|2021-11-11 15:36:00|4392|4391.5|4393.5|4392.5|4394.5|4393.5|4392|4391.5|2930
1636644970000|2021-11-11 15:36:10|4393|4392|4393|4392|4393.5|4392.5|4392.5|4391.5|2644
1636644980000|2021-11-11 15:36:20|4393.5|4392.5|4393.5|4393|4394|4393|4393.5|4392.5|351
1636644990000|2021-11-11 15:36:30|4394|4392.5|4393.5|4392.5|4394|4392.5|4393|4392.5|1053
1636645000000|2021-11-11 15:36:40|4393|4393|4394.5|4393.5|4395.5|4395|4393|4393|8438
1636645010000|2021-11-11 15:36:50|4394|4394|4394.5|4393|4394.5|4394|4394|4393|124
1636645020000|2021-11-11 15:37:00|4395|4393.5|4395.5|4395|4395.5|4395|4395|4393.5|972
1636645030000|2021-11-11 15:37:10|4395|4394.5|4395.5|4395|4395.5|4395|4395|4394.5|896
1636645040000|2021-11-11 15:37:20|4396|4394.5|4396|4395|4396.5|4395.5|4395.5|4394.5|1701
1636645050000|2021-11-11 15:37:30|4396.5|4395.5|4396|4395.5|4396.5|4396|4395.5|4395|1913
1636645060000|2021-11-11 15:37:40|4396.5||4396.5||4396.5||4396||142
1636645070000|2021-11-11 15:37:50|4397|4396|4398|4397|4398|4397|4397|4396|1242
1636645080000|2021-11-11 15:38:00|4397.5|4396.5|4397|4396.5|4397.5|4396.5|4396|4395.5|2510
1636645090000|2021-11-11 15:38:10|4396.5|4396|4397|4396|4397|4396|4396.5|4396|445
1636645100000|2021-11-11 15:38:20|4397.5|4396.5|4397|4396.5|4397.5|4397|4397|4396|6
1636645110000|2021-11-11 15:38:30|4397.5|4397|4398.5|4398|4398.5|4398|4397|4397|1067
1636645120000|2021-11-11 15:38:40|4398|4397.5|4399|4398|4399|4398|4398|4397.5|1524
1636645130000|2021-11-11 15:38:50|4398.5|4397.5|4398.5|4397.5|4398.5|4397.5|4398|4397.5|90
1636645140000|2021-11-11 15:39:00|4399|4398|4399|4398|4399|4398|4399|4397.5|5
1636645150000|2021-11-11 15:39:10|4398.5|4397.5|4399|4397.5|4399|4398.5|4397.5|4396.5|3305
1636645160000|2021-11-11 15:39:20|4398.5|4398|4399|4398.5|4399.5|4398.5|4398.5|4398|990
1636645170000|2021-11-11 15:39:30|4398.5|4398|4399.5|4398.5|4399.5|4398.5|4398.5|4398|1543
1636645180000|2021-11-11 15:39:40|4400|4399|4399.5|4398.5|4400|4399|4399.5|4398.5|715
1636645190000|2021-11-11 15:39:50|4399|4398|4397.5|4396.5|4399|4398|4397.5|4396.5|4006
1636645200000|2021-11-11 15:40:00|4398|4397|4397.5|4396.5|4398|4397.5|4397.5|4396.5|761
1636645210000|2021-11-11 15:40:10|4397|4396|4396.5|4395.5|4397.5|4396.5|4396.5|4395.5|1845
1636645220000|2021-11-11 15:40:20|4396|4396.5|4397|4396|4397.5|4396.5|4396|4395.5|1595
1636645230000|2021-11-11 15:40:30|4396.5|4395.5|4397.5|4397|4398|4397|4396|4395.5|1125
1636645240000|2021-11-11 15:40:40|4397|4396.5|4396|4395.5|4397|4396.5|4396|4395.5|2686
1636645250000|2021-11-11 15:40:50|4395.5|4395|4396.5|4396|4396.5|4396|4395.5|4394.5|1320
1636645260000|2021-11-11 15:41:00|4396|4395.5|4395|4394.5|4396|4395.5|4395|4394.5|958
1636645270000|2021-11-11 15:41:10|4395.5|4394|4395|4394|4395.5|4394|4395|4394|1670
1636645280000|2021-11-11 15:41:20|4395.5|4394.5|4394.5|4394|4395.5|4394.5|4394|4393.5|1763
1636645290000|2021-11-11 15:41:30|4395||4395||4395||4394.5||383
1636645300000|2021-11-11 15:41:40|4395.5|4394.5|4394|4393|4396.5|4395.5|4394|4393|2401
1636645310000|2021-11-11 15:41:50|4394.5|4393.5|4395|4394.5|4395.5|4394.5|4394|4393.5|902
1636645320000|2021-11-11 15:42:00|4395.5|4395|4396|4395.5|4396.5|4395.5|4395.5|4395|707
1636645330000|2021-11-11 15:42:10|4395.5|4395|4395.5|4395|4395.5|4395|4395.5|4395|867
1636645340000|2021-11-11 15:42:20|4395|4394.5|4395.5|4394.5|4395.5|4394.5|4395|4394.5|1462
1636645350000|2021-11-11 15:42:30|4395||4395||4395||4395||295
1636645360000|2021-11-11 15:42:40||4394||4394||4394||4394|489
1636645370000|2021-11-11 15:42:50|4394.5|4393.5|4394|4393|4394.5|4393.5|4394|4393|564
1636645380000|2021-11-11 15:43:00|4393.5|4392.5|4392|4391.5|4393.5|4392.5|4391.5|4390.5|6650
1636645390000|2021-11-11 15:43:10|4392.5|4392|4394|4392.5|4394|4393|4392.5|4392|757
1636645400000|2021-11-11 15:43:20|4393.5||4393.5||4393.5||4393.5||20
1636645410000|2021-11-11 15:43:30|4393||4393||4393||4393||0
1636645420000|2021-11-11 15:43:40|4392.5|4392|4392|4391|4392.5|4392|4391.5|4390.5|2596
1636645430000|2021-11-11 15:43:50|4392.5|4391.5|4390.5|4390|4392.5|4391.5|4390.5|4390|1957
1636645440000|2021-11-11 15:44:00|4391|4389.5|4391|4390|4392|4391|4390.5|4389.5|1005
1636645450000|2021-11-11 15:44:10|4390.5|4390.5|4391|4390|4391|4390.5|4390.5|4390|293
1636645460000|2021-11-11 15:44:20|4390.5||4390.5||4390.5||4390.5||0
1636645470000|2021-11-11 15:44:30|4390|4389.5|4390|4389.5|4390|4389.5|4390|4389.5|1178
1636645480000|2021-11-11 15:44:40|4390.5|4390|4390.5|4389.5|4391.5|4390.5|4390.5|4389.5|2114
1636645490000|2021-11-11 15:44:50|4391|4390|4391|4390.5|4391.5|4390.5|4391|4390|858
1636645500000|2021-11-11 15:45:00|4391.5|4391|4392.5|4391.5|4393|4392|4391.5|4391|1313
1636645510000|2021-11-11 15:45:10|4393|4392|4394|4393|4394.5|4393.5|4392.5|4392|1115
1636645520000|2021-11-11 15:45:20|4393.5|4393.5|4394|4393.5|4394|4393.5|4393.5|4393|459
1636645530000|2021-11-11 15:45:30|||||||||3
1636645540000|2021-11-11 15:45:40||4393||4393.5||4393.5||4393|208
1636645550000|2021-11-11 15:45:50||4393||4393.5||4393.5||4393|122
1636645560000|2021-11-11 15:46:00|4393.5|4393|4394|4393.5|4394|4393.5|4393|4392.5|3780
1636645570000|2021-11-11 15:46:10|||||||||2
1636645580000|2021-11-11 15:46:20|4393.5|4393|4394|4393|4394|4393.5|4393.5|4393|336
1636645590000|2021-11-11 15:46:30|4393.5|4392.5|4396|4395.5|4397|4396.5|4393|4392|17397
1636645600000|2021-11-11 15:46:40|4395.5|4395|4394.5|4393.5|4396.5|4395.5|4394.5|4393.5|6349
1636645610000|2021-11-11 15:46:50|4395|4394|4396|4394.5|4396|4394.5|4394.5|4393.5|1703
1636645620000|2021-11-11 15:47:00|4395.5|4395|4396.5|4395|4396.5|4395.5|4395|4394.5|1646
1636645630000|2021-11-11 15:47:10||4395.5||4395.5||4395.5||4395.5|5
1636645640000|2021-11-11 15:47:20|4397|4396|4398.5|4397.5|4398.5|4397.5|4396.5|4396|923
1636645650000|2021-11-11 15:47:30|4398|4397|4397.5|4397|4398|4397|4397.5|4397|958
1636645660000|2021-11-11 15:47:40|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|1513
1636645670000|2021-11-11 15:47:50|4397.5|4397|4397.5|4396.5|4397.5|4397|4397|4396|2984
1636645680000|2021-11-11 15:48:00|4397|4396|4397|4396|4397|4396.5|4397|4396|150
1636645690000|2021-11-11 15:48:10|4397.5|4396.5|4397.5|4396.5|4397.5|4397|4397|4396.5|679
1636645700000|2021-11-11 15:48:20||4397||4397||4397||4397|206
1636645710000|2021-11-11 15:48:30|4398|4397.5|4398|4397.5|4399|4398.5|4397.5|4397|4719
1636645720000|2021-11-11 15:48:40|4398.5|4398|4399|4398|4399|4398|4398|4398|65
1636645730000|2021-11-11 15:48:50|4398.5|4397.5|4399|4398.5|4399|4398.5|4398.5|4397.5|527
1636645740000|2021-11-11 15:49:00|4399.5|4399|4399|4398.5|4399.5|4399|4398.5|4398|1837
1636645750000|2021-11-11 15:49:10|4398.5|4398|4398|4397|4399|4398|4398|4397|865
1636645760000|2021-11-11 15:49:20|4398.5|4397.5|4398.5|4397.5|4398.5|4397.5|4398|4397|336
1636645770000|2021-11-11 15:49:30|4398|4397|4397|4396.5|4398|4397|4397|4396|1420
1636645780000|2021-11-11 15:49:40|4397.5|4397|4399|4398|4399.5|4398.5|4397.5|4397|1705
1636645790000|2021-11-11 15:49:50|4398.5|4398.5|4397.5|4396.5|4398.5|4398.5|4397|4396.5|1150
1636645800000|2021-11-11 15:50:00|4397|4396|4397|4396|4397|4396.5|4396|4395.5|1029
1636645810000|2021-11-11 15:50:10|4396.5|4395.5|4396|4395|4396.5|4395.5|4396|4395|527
1636645820000|2021-11-11 15:50:20|4395.5||4396||4396||4395.5||484
1636645830000|2021-11-11 15:50:30|4395.5|4394.5|4395|4394.5|4395.5|4394.5|4395|4394.5|588
1636645840000|2021-11-11 15:50:40|4394.5|4394|4394.5|4394|4395|4394|4394|4393|729
1636645850000|2021-11-11 15:50:50|4395||4394.5||4395||4394.5||483
1636645860000|2021-11-11 15:51:00|4395|4394.5|4394|4393.5|4395|4394.5|4394|4393.5|312
1636645870000|2021-11-11 15:51:10|4394.5||4394||4394.5||4394||0
1636645880000|2021-11-11 15:51:20|4394.5|4393|4394|4393.5|4394.5|4393.5|4394|4393|2667
1636645890000|2021-11-11 15:51:30||4393||4393||4393.5||4393|1525
1636645900000|2021-11-11 15:51:40|4393.5|4392.5|4393.5|4392.5|4393.5|4393|4393.5|4392.5|1228
1636645910000|2021-11-11 15:51:50|4393|4393|4395.5|4394.5|4395.5|4395|4393|4393|1753
1636645920000|2021-11-11 15:52:00|4395|4394|4394.5|4394|4395|4394|4394.5|4394|264
1636645930000|2021-11-11 15:52:10|4394|4393.5|4394|4393.5|4394|4393.5|4394|4393.5|1028
1636645940000|2021-11-11 15:52:20|4394.5|4394|4395|4394|4395.5|4394|4394.5|4394|450
1636645950000|2021-11-11 15:52:30|4394.5|4394.5|4395|4394.5|4395.5|4395|4394.5|4394.5|529
1636645960000|2021-11-11 15:52:40|4395.5|4395|4395|4394.5|4396|4395.5|4395|4394.5|977
1636645970000|2021-11-11 15:52:50|4394.5|4394|4396|4395|4396|4395|4394|4393.5|2464
1636645980000|2021-11-11 15:53:00|4396.5|4395.5|4396.5|4395.5|4396.5|4396|4396.5|4395.5|197
1636646000000|2021-11-11 15:53:20|4396|4395|4396.5|4395.5|4396.5|4395.5|4395.5|4395|912
1636646010000|2021-11-11 15:53:30||4396||4396||4396||4396|250
1636646020000|2021-11-11 15:53:40|4397|4396.5|4397.5|4396.5|4398|4397|4397|4396.5|1577
1636646030000|2021-11-11 15:53:50||4397||4397||4397||4397|100
1636646040000|2021-11-11 15:54:00|4397|4396.5|4397.5|4396.5|4398|4397|4396.5|4395.5|6554
1636646050000|2021-11-11 15:54:10|4398|4396|4397|4396|4398|4396.5|4396.5|4396|1380
1636646060000|2021-11-11 15:54:20|4397.5|4396.5|4397.5|4397|4397.5|4397|4397.5|4396|76
1636646070000|2021-11-11 15:54:30|4397|4396.5|4396.5|4396|4397|4397|4396.5|4396|2015
1636646080000|2021-11-11 15:54:40|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396|1182
1636646090000|2021-11-11 15:54:50||4396||4396||4396||4396|44
1636646110000|2021-11-11 15:55:10||4396.5||4396.5||4396.5||4396.5|130
1636646120000|2021-11-11 15:55:20|4396.5|4396|4396|4395.5|4396.5|4396|4395.5|4395|3730
1636646130000|2021-11-11 15:55:30|4396.5|4396|4396.5|4395.5|4396.5|4396|4396.5|4395.5|104
1636646140000|2021-11-11 15:55:40|4396|4395|4395|4394.5|4396.5|4396|4395|4394.5|3127
1636646150000|2021-11-11 15:55:50|4395.5|4395|4395|4394.5|4395.5|4395|4395|4394.5|1109
1636646160000|2021-11-11 15:56:00||4394||4394.5||4394.5||4394|811
1636646170000|2021-11-11 15:56:10|4394.5|4394|4394|4393|4394.5|4394|4394|4393|1326
1636646180000|2021-11-11 15:56:20|4394.5|4393.5|4395.5|4394.5|4395.5|4394.5|4394.5|4393.5|2004
1636646190000|2021-11-11 15:56:30|4395|4394|4393.5|4393|4395|4394|4393.5|4393|1701
1636646200000|2021-11-11 15:56:40|4394|4393.5|4394|4393|4394|4393.5|4394|4393|678
1636646210000|2021-11-11 15:56:50|4394.5|4393.5|4394.5|4393.5|4395|4394|4394.5|4393.5|622
1636646220000|2021-11-11 15:57:00|4394|4394|4394|4393|4394|4394|4394|4393|855
1636646230000|2021-11-11 15:57:10|4394.5|4393.5|4395|4394.5|4395.5|4394.5|4394.5|4393.5|1239
1636646240000|2021-11-11 15:57:20|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|389
1636646250000|2021-11-11 15:57:30|4394|4393.5|4395.5|4394.5|4395.5|4395|4394|4393.5|3136
1636646260000|2021-11-11 15:57:40|4395|4395|4394|4393.5|4395|4395|4394|4393.5|951
1636646270000|2021-11-11 15:57:50|4394.5|4394|4395|4394|4395|4394|4394|4394|1294
1636646280000|2021-11-11 15:58:00|4394.5|4393.5|4394|4393.5|4395|4393.5|4394|4393.5|509
1636646290000|2021-11-11 15:58:10|4394.5||4394.5||4394.5||4394.5||1050
1636646310000|2021-11-11 15:58:30|4395|4394|4395.5|4394.5|4395.5|4395|4395|4394|2981
1636646320000|2021-11-11 15:58:40|4395|4395|4395|4394.5|4395.5|4395|4395|4394.5|696
1636646330000|2021-11-11 15:58:50|4394.5|4394|4394.5|4394|4394.5|4394.5|4394.5|4394|2147
1636646340000|2021-11-11 15:59:00|||||||||36
1636646350000|2021-11-11 15:59:10|4395|4394.5|4395|4394.5|4395|4394.5|4395|4394.5|382
1636646360000|2021-11-11 15:59:20|4395.5||4395.5||4395.5||4395||1038
1636646370000|2021-11-11 15:59:30|4395|4395|4395.5|4395|4395.5|4395|4395|4395|555
1636646380000|2021-11-11 15:59:40|4395|4394.5|4394|4393.5|4395|4394.5|4394|4393|4969
1636646390000|2021-11-11 15:59:50|4394.5|4394|4394.5|4393.5|4394.5|4394|4394|4393.5|712
1636646400000|2021-11-11 16:00:00|4395|4394|4396|4395|4396.5|4395.5|4395|4394|1399
1636646410000|2021-11-11 16:00:10|4395.5|4395.5|4396|4395|4396|4395.5|4395.5|4395|857
1636646420000|2021-11-11 16:00:20|4395.5|4395.5|4395.5|4395|4396|4395.5|4395.5|4395|747
1636646430000|2021-11-11 16:00:30|4396|4395.5|4396.5|4396|4397|4396|4396|4395.5|326
1636646440000|2021-11-11 16:00:40|4396|4395.5|4396|4395.5|4396|4395.5|4396|4395.5|271
1636646450000|2021-11-11 16:00:50|||||||||4
1636646460000|2021-11-11 16:01:00|4396.5|4396|4398|4397|4398|4397.5|4396.5|4396|1024
1636646470000|2021-11-11 16:01:10|4398.5|4397.5|4397.5|4397|4398.5|4398|4397.5|4397|2395
1636646480000|2021-11-11 16:01:20|4398|4397.5|4397.5|4397|4398|4397.5|4397.5|4397|464
1636646490000|2021-11-11 16:01:30|4397|4396.5|4397|4396.5|4397|4397|4397|4396.5|4860
1636646500000|2021-11-11 16:01:40|4396.5|4396|4396.5|4395.5|4397|4396.5|4396|4395|4921
1636646510000|2021-11-11 16:01:50||4396||4395.5||4396||4395.5|138
1636646520000|2021-11-11 16:02:00|4396|4395|4395.5|4394.5|4396|4395|4395.5|4394.5|930
1636646530000|2021-11-11 16:02:10||4395||4394.5||4395||4394.5|330
1636646540000|2021-11-11 16:02:20||4395||4394.5||4395||4394.5|0
1636646550000|2021-11-11 16:02:30|4396|4395|4396|4395.5|4397.5|4396.5|4396|4394.5|5204
1636646580000|2021-11-11 16:03:00|4396.5|4396|4396.5|4396|4396.5|4396|4396|4395.5|1033
1636646590000|2021-11-11 16:03:10|4397||4396.5||4397||4396.5||0
1636646600000|2021-11-11 16:03:20|4397|4396.5|4398.5|4397.5|4398.5|4397.5|4396.5|4396.5|555
1636646610000|2021-11-11 16:03:30|4398|4398|4399|4398|4399|4398|4398|4397.5|1283
1636646620000|2021-11-11 16:03:40|4399.5|4398.5|4398.5|4398|4399.5|4398.5|4398.5|4398|1983
1636646630000|2021-11-11 16:03:50|4399|4397.5|4398.5|4397.5|4399|4397.5|4397|4396.5|8794
1636646640000|2021-11-11 16:04:00|4398|4398|4398.5|4397.5|4398.5|4398|4398|4397.5|605
1636646650000|2021-11-11 16:04:10|4399|4398|4399.5|4398.5|4399.5|4398.5|4398.5|4397.5|1631
1636646670000|2021-11-11 16:04:30|4400|4399|4399.5|4398.5|4400|4399|4399|4398.5|1186
1636646680000|2021-11-11 16:04:40|4399||4399||4399.5||4399||707
1636646690000|2021-11-11 16:04:50|4399.5|4399|4400|4399|4400|4399|4399|4399|586
1636646700000|2021-11-11 16:05:00|4399.5|4398.5|4399.5|4398.5|4399.5|4398.5|4399|4398.5|611
1636646730000|2021-11-11 16:05:30|4399|4399|4399.5|4398.5|4399.5|4399|4399|4398.5|649
1636646740000|2021-11-11 16:05:40|4399|4399|4400|4399|4400|4399|4399|4398.5|3110
1636646750000|2021-11-11 16:05:50|4399.5|4398.5|4399.5|4398.5|4400|4399|4399|4398.5|670
1636646770000|2021-11-11 16:06:10||4399||4399||4399||4399|0
1636646780000|2021-11-11 16:06:20|4399|4398.5|4399|4398.5|4399|4398.5|4398.5|4397.5|4973
1636646790000|2021-11-11 16:06:30|4399.5|4399|4399.5|4398.5|4399.5|4399|4399.5|4398.5|153
1636646800000|2021-11-11 16:06:40|4400|4399|4400|4399.5|4401.5|4400.5|4399.5|4399|12883
1636646810000|2021-11-11 16:06:50|4399.5|4399|4400|4399.5|4400|4399.5|4399.5|4399|937
1636646820000|2021-11-11 16:07:00|4400.5|4399|4400.5|4399.5|4400.5|4400|4400|4399|2344
1636646830000|2021-11-11 16:07:10|4400|4400|4400|4399|4400|4400|4400|4399|908
1636646840000|2021-11-11 16:07:20||4399.5||4399||4399.5||4399|700
1636646850000|2021-11-11 16:07:30||4399.5||4399.5||4399.5||4399|420
1636646860000|2021-11-11 16:07:40|4399.5|4399|4401|4400|4401|4400.5|4399.5|4399|2992
1636646880000|2021-11-11 16:08:00||4400.5||4400||4400.5||4400|180
1636646890000|2021-11-11 16:08:10|4400.5|4399.5|4400|4399|4400.5|4399.5|4400|4399|1348
1636646900000|2021-11-11 16:08:20|4399.5|4398.5|4400|4399.5|4400|4399.5|4399.5|4398.5|667
1636646910000|2021-11-11 16:08:30|4400.5||4400||4400.5||4400||752
1636646920000|2021-11-11 16:08:40|||||||||1265
1636646930000|2021-11-11 16:08:50|4399.5|4399|4399.5|4398.5|4399.5|4399|4399.5|4398.5|3553
1636646940000|2021-11-11 16:09:00|4400|4399|4400|4399|4400|4399.5|4400|4398.5|530
1636646950000|2021-11-11 16:09:10|4400.5|4399.5|4400|4399|4400.5|4399.5|4400|4399|1380
1636646960000|2021-11-11 16:09:20|4400.5|4399.5|4401|4400|4401|4400.5|4400.5|4399.5|947
1636646970000|2021-11-11 16:09:30||4400.5||4400.5||4400.5||4400.5|11
1636646980000|2021-11-11 16:09:40|||||||||456
1636646990000|2021-11-11 16:09:50|4401.5|4401|4403|4402.5|4403|4402.5|4401.5|4401|5688
1636647000000|2021-11-11 16:10:00|4402.5|4402|4403|4402|4403|4402.5|4402|4401.5|5611
1636647010000|2021-11-11 16:10:10|4403.5|4402.5|4403.5|4402.5|4404|4402.5|4403|4402.5|598
1636647030000|2021-11-11 16:10:30|4404|4403|4402.5|4401.5|4404|4403.5|4402|4401.5|5147
1636647040000|2021-11-11 16:10:40|4403|4402|4403.5|4402.5|4403.5|4403|4402.5|4402|2663
1636647050000|2021-11-11 16:10:50|4403|4402|4403.5|4402.5|4403.5|4402.5|4403|4402|2066
1636647060000|2021-11-11 16:11:00|4404|4403|4404|4403|4404|4403|4403.5|4403|1210
1636647070000|2021-11-11 16:11:10|4404.5|4403.5|4404.5|4404|4406|4405|4404.5|4403.5|4237
1636647080000|2021-11-11 16:11:20|4405|4404.5|4405|4404|4405.5|4404.5|4405|4404|605
1636647090000|2021-11-11 16:11:30|4404.5|4404.5|4404.5|4403.5|4404.5|4404.5|4404|4403.5|1261
1636647100000|2021-11-11 16:11:40|4404||4404||4404||4404||427
1636647110000|2021-11-11 16:11:50|4404.5|4404|4405|4404|4405|4404|4404.5|4404|747
1636647120000|2021-11-11 16:12:00|4404.5|4404.5|4404.5|4403.5|4405|4404.5|4404|4403|3123
1636647130000|2021-11-11 16:12:10|4405|4404|4405|4404|4405|4404.5|4405|4404|46
1636647140000|2021-11-11 16:12:20|4404.5|4403.5|4404.5|4404|4404.5|4404|4404.5|4403.5|845
1636647150000|2021-11-11 16:12:30|4405|4403.5|4404.5|4403.5|4405|4404|4404|4403.5|1172
1636647160000|2021-11-11 16:12:40|4405|4404|4405|4404|4405|4404|4405|4404|1256
1636647170000|2021-11-11 16:12:50|||||||||1
1636647180000|2021-11-11 16:13:00|4404.5|4403.5|4404.5|4403.5|4404.5|4404|4404.5|4403.5|1405
1636647190000|2021-11-11 16:13:10|4404|4404|4404.5|4403.5|4404.5|4404|4404|4403.5|281
1636647200000|2021-11-11 16:13:20|4404|4404|4404.5|4403.5|4404.5|4404|4404|4403.5|137
1636647210000|2021-11-11 16:13:30|4404|4403|4404|4403|4404.5|4403|4403.5|4403|2413
1636647220000|2021-11-11 16:13:40|4404.5|4403.5|4404.5|4404|4404.5|4404|4404|4403|345
1636647230000|2021-11-11 16:13:50|||||||||6
1636647240000|2021-11-11 16:14:00|4404|4403.5|4404|4403.5|4404.5|4403.5|4404|4403.5|358
1636647250000|2021-11-11 16:14:10|4403.5|4403|4404|4403.5|4404.5|4404|4403.5|4403|3123
1636647260000|2021-11-11 16:14:20|4404.5|4404|4405|4404.5|4405.5|4404.5|4404.5|4403.5|5712
1636647270000|2021-11-11 16:14:30|4405.5|4404|4405.5|4404.5|4405.5|4405|4405|4404|2831
1636647280000|2021-11-11 16:14:40|4405|4404|4405|4404.5|4405|4404.5|4405|4404|418
1636647290000|2021-11-11 16:14:50|4404.5|4404|4404.5|4403.5|4405|4404.5|4404|4403.5|1602
1636647300000|2021-11-11 16:15:00|4404|4402.5|4404.5|4403|4405|4403.5|4404|4402.5|149
1636647310000|2021-11-11 16:15:10|4405|4403.5|4405.5|4404|4405.5|4404|4404.5|4403|130
1636647320000|2021-11-11 16:15:20|4405|4403.5|4405|4404|4406|4404.5|4405|4403.5|240
1636647330000|2021-11-11 16:15:30|4405.5|4404.5|4406|4404.5|4406.5|4405|4405|4404|132
1636647340000|2021-11-11 16:15:40|4405.5|4404|4406|4405|4407|4405.5|4405.5|4404|142
1636647350000|2021-11-11 16:15:50|4406.5|4405.5|4407|4405.5|4407|4406|4406.5|4405|41
1636647360000|2021-11-11 16:16:00|4405.5|4404.5|4405.5|4404|4407|4405.5|4405.5|4404|110
1636647370000|2021-11-11 16:16:10|4406|4404.5|4407|4406|4407|4406|4406|4404.5|283
1636647380000|2021-11-11 16:16:20|4406.5|4405.5|4407|4405.5|4407.5|4406|4406.5|4405.5|0
1636647390000|2021-11-11 16:16:30|4407.5|4406|4407.5|4406|4408|4406.5|4407.5|4406|200
1636647400000|2021-11-11 16:16:40|4408|4406.5|4408|4406.5|4408|4406.5|4407.5|4406|0
1636647410000|2021-11-11 16:16:50|4407|4405.5|4407.5|4406.5|4409|4407.5|4406.5|4405.5|176
1636647420000|2021-11-11 16:17:00|4408|4406|4407.5|4406|4408|4407|4407.5|4406|9
1636647430000|2021-11-11 16:17:10|4408|4406.5|4407.5|4406|4408|4406.5|4407|4405.5|134
1636647440000|2021-11-11 16:17:20|4408|4406.5|4407.5|4406|4408|4406.5|4407.5|4406|247
1636647450000|2021-11-11 16:17:30|4407|4405.5|4408|4406.5|4408|4406.5|4407|4405.5|118
1636647460000|2021-11-11 16:17:40|4407.5|4406|4407.5|4406.5|4408|4406.5|4407|4406|100
1636647470000|2021-11-11 16:17:50|4408|4407|4412.5|4411.5|4412.5|4411.5|4407.5|4406.5|586
1636647480000|2021-11-11 16:18:00|4412|4411|4412|4410|4412.5|4411|4411|4410|442
1636647490000|2021-11-11 16:18:10|4412.5|4410.5|4410|4408.5|4412.5|4411|4410|4408.5|213
1636647500000|2021-11-11 16:18:20|4409|4408|4409.5|4408.5|4410|4409|4409|4407.5|229
1636647510000|2021-11-11 16:18:30|4408|4407|4407.5|4406.5|4408.5|4407.5|4407.5|4406.5|300
1636647520000|2021-11-11 16:18:40|4407|4406|4407.5|4406.5|4408.5|4407|4407|4406|165
1636647530000|2021-11-11 16:18:50|4407|4406|4407.5|4406.5|4407.5|4406.5|4407|4406|0
1636647540000|2021-11-11 16:19:00|4407|4406|4408.5|4407|4408.5|4407|4407|4406|146
1636647550000|2021-11-11 16:19:10|4408|4406.5|4408.5|4407|4409|4407.5|4408|4406.5|263
1636647560000|2021-11-11 16:19:20|4408|4406.5|4408|4406.5|4408.5|4407|4408|4406.5|0
1636647570000|2021-11-11 16:19:30|4409.5|4407.5|4409|4407.5|4409.5|4407.5|4409|4407|59
1636647580000|2021-11-11 16:19:40|4409.5|4408.5|4409.5|4408.5|4410|4409|4409.5|4408.5|130
1636647590000|2021-11-11 16:19:50|4410|4409|4408.5|4407|4410|4409|4408|4406.5|41
1636647600000|2021-11-11 16:20:00|4409|4407.5|4408.5|4407.5|4409.5|4408|4408|4407|389
1636647610000|2021-11-11 16:20:10|4408|4407|4409.5|4408.5|4409.5|4408.5|4408|4407|404
1636647620000|2021-11-11 16:20:20|4410|4409|4409.5|4408|4410|4409|4409.5|4408|243
1636647630000|2021-11-11 16:20:30|4410|4408.5|4411.5|4410|4411.5|4410|4409.5|4408|102
1636647640000|2021-11-11 16:20:40|4411|4409.5|4411|4409.5|4411.5|4410|4411|4409.5|0
1636647650000|2021-11-11 16:20:50|4410.5|4409|4410|4409|4411|4409.5|4410|4408.5|138
1636647660000|2021-11-11 16:21:00|4410.5|4409.5|4411|4409.5|4411|4409.5|4410|4409|600
1636647670000|2021-11-11 16:21:10|4410.5|4408.5|4409|4407.5|4410.5|4409|4409|4407.5|406
1636647680000|2021-11-11 16:21:20|4409.5|4408|4409|4407.5|4409.5|4408|4408.5|4407|200
1636647690000|2021-11-11 16:21:30|4408.5|4408|4409|4408|4409.5|4408|4408.5|4407.5|209
1636647700000|2021-11-11 16:21:40|4408.5|4407.5|4409|4407.5|4409|4407.5|4408.5|4407|251
1636647710000|2021-11-11 16:21:50|4408.5|4407|4408.5|4407|4409|4407.5|4408|4407|58
1636647720000|2021-11-11 16:22:00|4408|4406.5|4409.5|4408|4410|4408.5|4408|4406.5|602
1636647730000|2021-11-11 16:22:10|4410|4408.5|4408.5|4407.5|4410|4408.5|4408.5|4407.5|20
1636647740000|2021-11-11 16:22:20|4409|4408|4407|4405.5|4409|4408|4407|4405.5|478
1636647750000|2021-11-11 16:22:30|4407.5|4406|4408|4406.5|4408.5|4407|4407|4405.5|163
1636647760000|2021-11-11 16:22:40|4409.5|4408|4407.5|4406|4409.5|4408|4407.5|4406|391
1636647770000|2021-11-11 16:22:50|4408|4406.5|4407|4406|4408|4406.5|4407|4406|105
1636647780000|2021-11-11 16:23:00|4407.5|4406.5|4407.5|4406|4407.5|4406.5|4407|4405.5|124
1636647790000|2021-11-11 16:23:10|4407|4405.5|4407.5|4406|4407.5|4406.5|4407|4405.5|69
1636647800000|2021-11-11 16:23:20|4407|4406.5|4406.5|4405.5|4407.5|4406.5|4406|4405|196
1636647810000|2021-11-11 16:23:30|4406|4405|4406.5|4405|4406.5|4405.5|4406|4404.5|174
1636647820000|2021-11-11 16:23:40|4407|4405.5|4406.5|4405.5|4407|4405.5|4406|4404.5|36
1636647830000|2021-11-11 16:23:50|4406|4405|4406.5|4405.5|4406.5|4405.5|4406|4405|260
1636647840000|2021-11-11 16:24:00|4406|4405|4404|4403|4406.5|4405.5|4404|4403|288
1636647850000|2021-11-11 16:24:10|4405|4403.5|4404|4402|4405|4403.5|4404|4402|129
1636647860000|2021-11-11 16:24:20|4403.5|4402.5|4404|4402.5|4404|4402.5|4403.5|4402|0
1636647870000|2021-11-11 16:24:30|4403.5|4402|4403.5|4402.5|4404|4402.5|4403|4402|150
1636647880000|2021-11-11 16:24:40|4403|4402|4403.5|4402|4403.5|4402.5|4403|4402|714
1636647890000|2021-11-11 16:24:50|4403|4401.5|4403|4401.5|4403.5|4402.5|4403|4401.5|49
1636647900000|2021-11-11 16:25:00|4403.5|4402|4403.5|4402|4403.5|4402.5|4403|4401.5|366
1636647910000|2021-11-11 16:25:10|4403|4401.5|4403|4401.5|4403.5|4402|4403|4401.5|150
1636647920000|2021-11-11 16:25:20|4403.5|4402|4401.5|4400.5|4403.5|4402|4401.5|4400.5|42
1636647930000|2021-11-11 16:25:30|4402|4401|4403.5|4402|4404|4402.5|4402|4400.5|435
1636647940000|2021-11-11 16:25:40|4404|4402.5|4405.5|4404.5|4406|4404.5|4403.5|4402|133
1636647950000|2021-11-11 16:25:50|4406.5|4405|4404.5|4403|4406.5|4405|4404|4402.5|347
1636647960000|2021-11-11 16:26:00|4404|4402.5|4403.5|4402.5|4404.5|4403|4403|4402|129
1636647970000|2021-11-11 16:26:10|4403|4402|4402.5|4401|4403.5|4402|4402.5|4401|657
1636647980000|2021-11-11 16:26:20|4403|4401.5|4402.5|4401|4403|4401.5|4402.5|4401|174
1636647990000|2021-11-11 16:26:30|4403|4401.5|4402.5|4401.5|4403|4401.5|4402|4401|117
1636648000000|2021-11-11 16:26:40|4402|4401|4402|4401|4402.5|4401|4401.5|4400.5|0
1636648010000|2021-11-11 16:26:50|4401.5|4400.5|4401|4400|4402|4401|4401|4400|100
1636648020000|2021-11-11 16:27:00|4401.5|4400.5|4401.5|4400|4401.5|4400.5|4401|4399.5|233
1636648030000|2021-11-11 16:27:10|4400.5|4399|4398|4397|4400.5|4399|4398|4397|334
1636648040000|2021-11-11 16:27:20|4398.5|4397.5|4399|4397.5|4399|4397.5|4398|4396.5|142
1636648050000|2021-11-11 16:27:30|4399.5|4398|4398.5|4397.5|4399.5|4398|4398.5|4397|234
1636648060000|2021-11-11 16:27:40|4398|4397|4397.5|4396|4398|4397.5|4397|4396|71
1636648070000|2021-11-11 16:27:50|4398|4396.5|4397.5|4396.5|4398|4397|4397.5|4396.5|0
1636648080000|2021-11-11 16:28:00|4397|4396|4397.5|4396|4397.5|4396|4397|4395.5|148
1636648090000|2021-11-11 16:28:10|4397|4395.5|4397|4395.5|4397|4396|4396|4394|250
1636648100000|2021-11-11 16:28:20|4396.5|4395|4397.5|4395.5|4398|4396|4396.5|4395|308
1636648110000|2021-11-11 16:28:30|4398|4396|4396|4394.5|4398|4396|4396|4394.5|273
1636648120000|2021-11-11 16:28:40|4395.5|4394|4396|4394.5|4396|4394.5|4395.5|4394|0
1636648130000|2021-11-11 16:28:50|4395.5|4394|4396|4394.5|4396|4394.5|4395.5|4394|0
1636648140000|2021-11-11 16:29:00|4395.5|4394|4395|4393.5|4396|4394.5|4395|4393.5|33
1636648150000|2021-11-11 16:29:10|4396|4395|4395.5|4393.5|4396|4395|4395.5|4393.5|58
1636648160000|2021-11-11 16:29:20|4396|4394|4398|4396|4398|4396|4396|4394|310
1636648170000|2021-11-11 16:29:30|4397|4395.5|4394.5|4393|4397.5|4396|4394.5|4393|736
1636648180000|2021-11-11 16:29:40|4395|4393.5|4395.5|4394|4396|4394.5|4394|4392.5|378
1636648190000|2021-11-11 16:29:50|4395|4393.5|4396|4394|4396|4394.5|4394.5|4393|568
1636704020000|2021-11-12 08:00:20|4375|4370.5|4390|4385.5|4390|4385.5|4375|4370.5|38262
1636704030000|2021-11-12 08:00:30|4392.5|4386|4392|4389|4393.5|4390|4390|4385.5|3452
1636704040000|2021-11-12 08:00:40|4392.5|4389.5|4392.5|4389|4393.5|4390|4389|4385.5|2628
1636704050000|2021-11-12 08:00:50|4393|4389.5|4392.5|4389|4393|4389.5|4392.5|4389|0
1636704060000|2021-11-12 08:01:00|4392|4390|4388|4386|4392.5|4390.5|4384.5|4383.5|6956
1636704070000|2021-11-12 08:01:10|4387|4386.5|4388.5|4386|4389|4386.5|4386|4385|1525
1636704080000|2021-11-12 08:01:20|4387.5|4385|4385.5|4383.5|4387.5|4386|4385.5|4383.5|855
1636704090000|2021-11-12 08:01:30|4385|4383|4385|4383|4387|4386.5|4383.5|4382|7070
1636704100000|2021-11-12 08:01:40|4385.5|4383.5|4388|4386.5|4389.5|4387|4385.5|4383.5|265
1636704110000|2021-11-12 08:01:50|4388.5|4387|4386|4383.5|4388.5|4387|4384|4382.5|1110
1636704120000|2021-11-12 08:02:00|4386.5|4384|4385|4383.5|4387.5|4385|4382.5|4381.5|4236
1636704130000|2021-11-12 08:02:10|4384.5|4383|4384.5|4383|4385.5|4383.5|4383|4381.5|4067
1636704140000|2021-11-12 08:02:20|4385|4383.5|4384.5|4382.5|4385|4383.5|4384|4382.5|1992
1636704150000|2021-11-12 08:02:30|4384|4383|4382.5|4380.5|4384.5|4383|4381|4379.5|8307
1636704160000|2021-11-12 08:02:40|4383|4381|4383.5|4382|4383.5|4382|4382|4380.5|838
1636704170000|2021-11-12 08:02:50|4384|4382.5|4384|4382|4387.5|4385.5|4382.5|4381|2014
1636704180000|2021-11-12 08:03:00|4385|4382.5|4385|4383.5|4386|4384.5|4385|4381.5|446
1636704190000|2021-11-12 08:03:10|4385.5|4384|4383|4381|4385.5|4384|4382|4380.5|724
1636704200000|2021-11-12 08:03:20|4382.5|4380.5|4385.5|4382.5|4387.5|4385|4382.5|4380.5|1191
1636704210000|2021-11-12 08:03:30|4386|4383|4387.5|4385|4387.5|4385|4385.5|4383|5
1636704220000|2021-11-12 08:03:40|4388|4385.5|4390.5|4389|4391|4389|4388|4385.5|554
1636704230000|2021-11-12 08:03:50|4391.5|4389.5|4385|4383.5|4392.5|4390.5|4384.5|4383|5831
1636704240000|2021-11-12 08:04:00|4386|4384|4384|4382.5|4387.5|4386.5|4383.5|4381.5|1939
1636704250000|2021-11-12 08:04:10|4383.5|4382|4385|4383|4385|4383|4383|4382|546
1636704260000|2021-11-12 08:04:20|4385.5|4382.5|4385.5|4383.5|4385.5|4383.5|4385.5|4382.5|0
1636704270000|2021-11-12 08:04:30|4386|4384|4383|4381.5|4386.5|4384.5|4383|4381|1131
1636704280000|2021-11-12 08:04:40|4383.5|4382|4383.5|4382.5|4384.5|4382.5|4381.5|4380.5|4078
1636704290000|2021-11-12 08:04:50|4384.5|4383|4386|4384|4386|4384.5|4384|4383|558
1636704300000|2021-11-12 08:05:00|4387|4384.5|4383|4382|4387.5|4386|4382.5|4382|1309
1636704310000|2021-11-12 08:05:10|4382|4381.5|4383|4381.5|4383.5|4382|4382|4381|638
1636704320000|2021-11-12 08:05:20|4383.5|4382|4382.5|4381|4386.5|4384.5|4382.5|4381|1490
1636704330000|2021-11-12 08:05:30|4382|4381.5|4382|4381|4382.5|4381.5|4381.5|4381|4462
1636704340000|2021-11-12 08:05:40|4382.5|4380.5|4382|4380.5|4382.5|4381|4381.5|4380.5|911
1636704350000|2021-11-12 08:05:50|4381.5|4380|4381.5|4379.5|4381.5|4380|4380|4378|1692
1636704360000|2021-11-12 08:06:00|4381|4379|4382|4380.5|4382|4380.5|4380|4378|760
1636704370000|2021-11-12 08:06:10|4382.5|4381|4383.5|4382|4383.5|4382|4381|4379.5|544
1636704380000|2021-11-12 08:06:20|4383|4382.5|4382.5|4381.5|4385|4383|4382.5|4381|1423
1636704390000|2021-11-12 08:06:30|4383|4382|4384.5|4382|4384.5|4382|4382.5|4381.5|40
1636704400000|2021-11-12 08:06:40|4385|4382.5|4386|4385|4388|4386|4384|4382.5|1869
1636704410000|2021-11-12 08:06:50|4386.5|4384.5|4384.5|4383|4387|4385|4383.5|4382|991
1636704420000|2021-11-12 08:07:00|4385|4383.5|4386.5|4385|4387|4385.5|4385|4383.5|849
1636704440000|2021-11-12 08:07:20|4386|4384.5|4385.5|4384.5|4386.5|4385|4385|4384.5|505
1636704450000|2021-11-12 08:07:30|4385|4385|4385|4384|4385.5|4385|4385|4383.5|1325
1636704460000|2021-11-12 08:07:40|4384.5|4383.5|4384|4382.5|4384.5|4383.5|4383|4381.5|2153
1636704470000|2021-11-12 08:07:50|4383.5|4382|4379.5|4378.5|4383.5|4382|4379.5|4378|829
1636704480000|2021-11-12 08:08:00|4379|4378|4382|4381|4382|4381|4379|4378|2230
1636704490000|2021-11-12 08:08:10|4381.5|4380.5|4381|4379|4381.5|4380.5|4380|4379|731
1636704500000|2021-11-12 08:08:20|4380.5|4379.5|4381|4379.5|4381|4380|4379.5|4379|242
1636704510000|2021-11-12 08:08:30|4381.5|4380|4380|4379|4383|4381.5|4379.5|4379|1416
1636704520000|2021-11-12 08:08:40|4380.5|4379.5|4383|4381.5|4383|4381.5|4380|4379.5|392
1636704530000|2021-11-12 08:08:50|4382.5|4382|4382.5|4381.5|4383|4382.5|4381.5|4381|2886
1636704540000|2021-11-12 08:09:00|4383|4382|4382.5|4381|4383|4382.5|4382|4381|1553
1636704550000|2021-11-12 08:09:10|4381.5|4381.5|4379.5|4377.5|4382.5|4381.5|4378|4376|11327
1636704560000|2021-11-12 08:09:20|4379|4378|4379|4378|4379.5|4378.5|4378.5|4377.5|228
1636704570000|2021-11-12 08:09:30|4379.5|4378.5|4380.5|4379|4381|4380|4379|4378.5|836
1636704580000|2021-11-12 08:09:40|4381.5|4378.5|4381|4379.5|4381.5|4380|4380.5|4378.5|746
1636704590000|2021-11-12 08:09:50|4380.5|4380|4382.5|4381.5|4384|4382.5|4380.5|4379.5|1782
1636704600000|2021-11-12 08:10:00|4383|4382|4386.5|4385|4386.5|4385.5|4383|4382|215
1636704610000|2021-11-12 08:10:10|4386|4384.5|4385.5|4384.5|4386|4384.5|4384.5|4383|360
1636704620000|2021-11-12 08:10:20|4386|4385|4389|4387|4389.5|4388|4386|4385|731
1636704630000|2021-11-12 08:10:30|4388.5|4387.5|4386|4385|4388.5|4387.5|4386|4385|1724
1636704640000|2021-11-12 08:10:40|4386.5|4385.5|4386|4385|4387|4385.5|4385|4383.5|422
1636704650000|2021-11-12 08:10:50|4385.5|4384.5|4383.5|4382|4386|4385|4383|4382|1855
1636704660000|2021-11-12 08:11:00|4383|4381.5|4382.5|4381.5|4383.5|4382.5|4381|4380|1189
1636704670000|2021-11-12 08:11:10|4382|4381|4385.5|4384.5|4386.5|4384.5|4381.5|4380|892
1636704680000|2021-11-12 08:11:20|4385|4384|4383|4382|4386|4385|4383|4382|3925
1636704690000|2021-11-12 08:11:30|4382.5|4382.5|4382.5|4381.5|4384|4383|4382|4381|5057
1636704700000|2021-11-12 08:11:40|4383|4382|4383|4382|4384.5|4383|4383|4382|758
1636704710000|2021-11-12 08:11:50|4383.5|4382.5|4385.5|4384.5|4385.5|4384.5|4383|4382|3676
1636704720000|2021-11-12 08:12:00|4385|4384|4386.5|4385|4387|4386.5|4385|4384|1243
1636704730000|2021-11-12 08:12:10|4386|4385.5|4385.5|4384.5|4386|4385.5|4384.5|4383.5|2418
1636704740000|2021-11-12 08:12:20|4385|4384|4385.5|4384.5|4385.5|4385|4384|4383|4012
1636704750000|2021-11-12 08:12:30|4386|4385|4384|4382.5|4386.5|4385.5|4384|4382.5|1255
1636704760000|2021-11-12 08:12:40|4383.5|4383|4384|4382.5|4384|4383|4383|4382.5|200
1636704770000|2021-11-12 08:12:50|4383.5|4382|4381|4380|4383.5|4382|4381|4380|1894
1636704780000|2021-11-12 08:13:00|4380|4379.5|4383|4382|4383.5|4382.5|4379.5|4379|9952
1636704790000|2021-11-12 08:13:10|4383.5|4381.5|4388|4387.5|4389.5|4388|4383|4381.5|2604
1636704800000|2021-11-12 08:13:20|4388.5|4387|4388|4387|4389|4388|4387|4386|3695
1636704810000|2021-11-12 08:13:30|4387.5|4386.5|4386.5|4385.5|4388|4387.5|4386.5|4385|2111
1636704820000|2021-11-12 08:13:40|4387|4385|4386.5|4385.5|4388|4387.5|4386|4385|2656
1636704830000|2021-11-12 08:13:50|4386|4385|4385|4384|4386.5|4385.5|4384.5|4383.5|4675
1636704840000|2021-11-12 08:14:00|4384.5|4384.5|4384.5|4383|4385|4384.5|4383.5|4382|4094
1636704850000|2021-11-12 08:14:10|4385|4383.5|4386.5|4385.5|4386.5|4385.5|4384|4383|316
1636704860000|2021-11-12 08:14:20|4386|4385|4385.5|4384|4386|4385.5|4384|4383|4546
1636704870000|2021-11-12 08:14:30|4385|4384.5|4386|4385|4386.5|4385.5|4385|4384|443
1636704880000|2021-11-12 08:14:40|4386.5|4384.5|4385.5|4384.5|4387.5|4386.5|4385|4384|3939
1636704890000|2021-11-12 08:14:50|4385|4384|4382|4381|4385|4384|4381.5|4381|9371
1636704900000|2021-11-12 08:15:00|4381.5|4380.5|4380.5|4379.5|4382.5|4381.5|4379|4378|5139
1636704910000|2021-11-12 08:15:10|4380|4379|4380|4379.5|4380.5|4379.5|4380|4379|572
1636704920000|2021-11-12 08:15:20|4380.5|4379|4382.5|4381|4382.5|4381.5|4379.5|4379|4230
1636704930000|2021-11-12 08:15:30|4381.5|4380.5|4380.5|4379|4381.5|4380.5|4380|4379|2032
1636704940000|2021-11-12 08:15:40|4380|4379.5|4379.5|4379|4380.5|4379.5|4379.5|4378.5|1815
1636704950000|2021-11-12 08:15:50|4380|4379.5|4382.5|4381.5|4383.5|4382.5|4380|4379.5|1184
1636704960000|2021-11-12 08:16:00|4382|4381|4380.5|4379.5|4382.5|4381.5|4380|4379.5|827
1636704970000|2021-11-12 08:16:10|4381|4380|4381.5|4380.5|4381.5|4380.5|4380.5|4380|422
1636704980000|2021-11-12 08:16:20|4382|4381|4384|4382.5|4384.5|4383.5|4382|4381|379
1636704990000|2021-11-12 08:16:30|4383.5|4382|4381.5|4380.5|4383.5|4382|4381.5|4380.5|2270
1636705000000|2021-11-12 08:16:40|4381|4380|4381|4379|4381|4380|4379.5|4378.5|1138
1636705010000|2021-11-12 08:16:50|4380.5|4379.5|4381|4380|4381|4380|4379.5|4379|196
1636705020000|2021-11-12 08:17:00|4381.5|4379.5|4380.5|4379.5|4381.5|4381|4380|4379|1417
1636705030000|2021-11-12 08:17:10|4379.5|4380|4381|4379.5|4381.5|4380|4379.5|4379|1893
1636705040000|2021-11-12 08:17:20|4380.5|4379|4379|4378|4380.5|4379|4378.5|4377.5|4323
1636705050000|2021-11-12 08:17:30|4379.5|4378.5|4380.5|4379.5|4381.5|4380.5|4379.5|4378.5|2645
1636705060000|2021-11-12 08:17:40|4381|4380|4381.5|4381|4381.5|4381|4380.5|4380|183
1636705070000|2021-11-12 08:17:50|4381|4380.5|4381.5|4380|4381.5|4380.5|4380|4379.5|2038
1636705080000|2021-11-12 08:18:00|4381|4380.5|4382|4380.5|4382.5|4381|4381|4380.5|422
1636705090000|2021-11-12 08:18:10|4381.5|4380|4381|4380|4382.5|4381.5|4380|4379.5|2713
1636705100000|2021-11-12 08:18:20|4380.5|4379.5|4379.5|4378.5|4381|4379.5|4378.5|4378|2810
1636705110000|2021-11-12 08:18:30|4379|4378|4377.5|4377|4379|4378|4374.5|4374|7506
1636705120000|2021-11-12 08:18:40|4378|4376.5|4380.5|4379.5|4381|4380|4378|4376.5|3814
1636705130000|2021-11-12 08:18:50|4381|4380|4381|4380|4381.5|4380.5|4379.5|4379|1761
1636705140000|2021-11-12 08:19:00|4380.5|4379.5|4379|4377.5|4380.5|4379.5|4378.5|4377.5|661
1636705150000|2021-11-12 08:19:10|4378.5|4378|4380|4378.5|4381|4379.5|4378.5|4378|1464
1636705160000|2021-11-12 08:19:20|4380.5|4379|4379|4378|4380.5|4379.5|4378|4377|1090
1636705170000|2021-11-12 08:19:30|4378.5|4377.5|4381|4379.5|4381|4379.5|4378.5|4377.5|393
1636705180000|2021-11-12 08:19:40|4380.5||4381||4381||4380.5||0
1636705190000|2021-11-12 08:19:50|4380.5|4379|4381.5|4380.5|4381.5|4380.5|4380|4379|1397
1636705200000|2021-11-12 08:20:00|4381|4380|4381.5|4380.5|4382|4381|4379.5|4378.5|4417
1636705210000|2021-11-12 08:20:10|4381|4380|4379.5|4378.5|4381|4380|4379|4378|6183
1636705220000|2021-11-12 08:20:20|4379|4378|4380|4379|4380|4379|4379|4378|883
1636705230000|2021-11-12 08:20:30|4380.5|4379.5|4381|4379.5|4381|4379.5|4379.5|4379|14
1636705240000|2021-11-12 08:20:40|4380.5|4379|4381|4380|4381|4380.5|4380|4379|1
1636705250000|2021-11-12 08:20:50|4380.5|4379.5|4382.5|4380.5|4382.5|4381.5|4380.5|4379.5|1571
1636705260000|2021-11-12 08:21:00|4383|4381|4384.5|4383.5|4385|4384.5|4382.5|4381|3245
1636705270000|2021-11-12 08:21:10|4384|4383|4384|4383|4384.5|4383|4382.5|4381|2716
1636705280000|2021-11-12 08:21:20|4384.5|4382.5|4384.5|4384|4385|4384|4384|4382.5|515
1636705290000|2021-11-12 08:21:30|4385|4383.5|4388|4386.5|4388.5|4388|4385|4383.5|2141
1636705300000|2021-11-12 08:21:40|4388.5|4387|4389.5|4389|4390|4389|4388.5|4387|418
1636705310000|2021-11-12 08:21:50|4389|4388.5|4387|4386|4389|4388.5|4387|4386|1277
1636705320000|2021-11-12 08:22:00|4386.5|4385.5|4387|4386|4388|4387|4386.5|4385.5|1772
1636705330000|2021-11-12 08:22:10|4386.5|4385.5|4384|4383|4386.5|4385.5|4383.5|4382.5|933
1636705340000|2021-11-12 08:22:20|4384.5|4383.5|4383.5|4382|4384.5|4384|4382.5|4382|340
1636705350000|2021-11-12 08:22:30|4384|4382.5|4386|4385|4386|4385|4383.5|4382|3784
1636705360000|2021-11-12 08:22:40|4386.5|4385.5|4385.5|4384.5|4386.5|4385.5|4385|4384.5|308
1636705370000|2021-11-12 08:22:50|4385|4384|4385|4384|4386|4385|4384.5|4383.5|500
1636705380000|2021-11-12 08:23:00|4385.5|4384.5|4385.5|4384.5|4386|4385|4384|4383.5|2598
1636705390000|2021-11-12 08:23:10|4385|4384|4383.5|4382.5|4385|4384|4383|4382|494
1636705400000|2021-11-12 08:23:20|4384|4383|4384|4383|4384.5|4384|4383.5|4383|623
1636705410000|2021-11-12 08:23:30|4384.5|4383.5|4383.5|4382.5|4384.5|4384|4383.5|4382.5|552
1636705420000|2021-11-12 08:23:40|4384|4382|4383|4382|4384|4382|4381.5|4380.5|3220
1636705430000|2021-11-12 08:23:50|4383.5|4382.5|4382.5|4381.5|4383.5|4383|4382.5|4381|1008
1636705440000|2021-11-12 08:24:00|4383||4382.5||4383||4382.5||0
1636705450000|2021-11-12 08:24:10|4383|4382|4383|4381.5|4383|4382.5|4382.5|4381.5|527
1636705460000|2021-11-12 08:24:20|4382.5|4381|4382|4380.5|4382.5|4381.5|4381.5|4380|217
1636705470000|2021-11-12 08:24:30|4382.5|4381|4382.5|4381.5|4384.5|4383.5|4382.5|4381|6293
1636705480000|2021-11-12 08:24:40|4383|4382|4383.5|4382|4383.5|4382.5|4382.5|4381.5|249
1636705490000|2021-11-12 08:24:50|4383|4381.5|4383.5|4382.5|4383.5|4382.5|4382.5|4381.5|150
1636705500000|2021-11-12 08:25:00|4383|4382|4382.5|4381.5|4383.5|4383|4381.5|4380.5|745
1636705510000|2021-11-12 08:25:10|4382|4381|4380.5|4379.5|4382|4381|4380.5|4379|815
1636705520000|2021-11-12 08:25:20|4381|4380|4380.5|4380|4381.5|4380.5|4380.5|4379|4491
1636705530000|2021-11-12 08:25:30|4381|4379.5|4380.5|4379.5|4381|4380|4380|4378.5|261
1636705540000|2021-11-12 08:25:40|4381|4380|4380.5|4379.5|4381.5|4380.5|4380|4379.5|76
1636705550000|2021-11-12 08:25:50|4380|4379|4380|4378.5|4380|4379|4378.5|4378|911
1636705560000|2021-11-12 08:26:00|4380.5|4379|4380.5|4379.5|4381.5|4380|4380|4379|1001
1636705570000|2021-11-12 08:26:10|4380|4379|4379|4378|4380|4379|4377.5|4377|1020
1636705580000|2021-11-12 08:26:20|4378.5|4377.5|4378.5|4377|4379|4378|4378|4377|0
1636705590000|2021-11-12 08:26:30|4378|4376.5|4377.5|4376|4378|4376.5|4377|4375.5|150
1636705600000|2021-11-12 08:26:40|4377|4375.5|4376|4374.5|4377|4376|4375.5|4374.5|1553
1636705610000|2021-11-12 08:26:50|4375.5|4374|4375.5|4375|4376|4375|4374.5|4373|2156
1636705620000|2021-11-12 08:27:00|4375|4374.5|4375.5|4374.5|4377.5|4376.5|4375|4374.5|3079
1636705630000|2021-11-12 08:27:10|4375|4374|4376.5|4375.5|4376.5|4375.5|4374.5|4373.5|1314
1636705640000|2021-11-12 08:27:20|4377|4375|4377.5|4376.5|4378|4376.5|4377|4375|267
1636705650000|2021-11-12 08:27:30||4377||4376.5||4377||4376.5|0
1636705670000|2021-11-12 08:27:50|4377||4377.5||4377.5||4377||278
1636705680000|2021-11-12 08:28:00|4378|4377|4376.5|4376|4378.5|4377.5|4376.5|4376|1559
1636705690000|2021-11-12 08:28:10|4377|4375.5|4376.5|4375.5|4377.5|4376.5|4376.5|4375.5|621
1636705700000|2021-11-12 08:28:20|4376|4375|4376|4375|4376|4375|4376|4375|636
1636705710000|2021-11-12 08:28:30|4375.5|4374.5|4374|4373.5|4375.5|4375|4374|4373.5|1684
1636705720000|2021-11-12 08:28:40|4373.5|4373|4374.5|4373.5|4375|4373.5|4373|4372|400
1636705730000|2021-11-12 08:28:50|4374||4374.5||4374.5||4374||0
1636705740000|2021-11-12 08:29:00|4375|4374|4372|4371|4375|4374|4372|4371|5483
1636705750000|2021-11-12 08:29:10|4371.5|4370.5|4369.5|4369|4371.5|4370.5|4369.5|4369|2177
1636705760000|2021-11-12 08:29:20|4369|4368.5|4368|4367.5|4369|4368.5|4368|4367|2091
1636705770000|2021-11-12 08:29:30|4367.5|4367|4367.5|4366.5|4367.5|4367|4367|4366.5|602
1636705780000|2021-11-12 08:29:40|4368|4367|4368|4366.5|4368|4367|4366.5|4366|676
1636705790000|2021-11-12 08:29:50|4367.5|4367|4369.5|4369|4370.5|4369|4367.5|4367|406
1636705800000|2021-11-12 08:30:00|4369|4368.5|4367|4366|4369.5|4368.5|4367|4366|1780
1636705810000|2021-11-12 08:30:10|4366.5|4365.5|4367.5|4366.5|4368|4366.5|4366|4365.5|1383
1636705820000|2021-11-12 08:30:20|4368|4367|4370|4369|4370.5|4369|4368|4367|1805
1636705830000|2021-11-12 08:30:30|4369.5|4368.5|4369.5|4369|4370.5|4369.5|4369.5|4368.5|196
1636705840000|2021-11-12 08:30:40|4370|4369.5|4370.5|4369.5|4370.5|4369.5|4370|4369.5|51
1636705850000|2021-11-12 08:30:50|4370|4369|4370.5|4369.5|4370.5|4369.5|4370|4369|295
1636705860000|2021-11-12 08:31:00|4371|4370|4371|4370|4373|4372|4371|4370|3157
1636705870000|2021-11-12 08:31:10|4370.5|4369.5|4371|4370|4371|4370|4369.5|4368|1078
1636705880000|2021-11-12 08:31:20|4370.5|4369.5|4370.5|4369.5|4370.5|4370|4370|4369.5|0
1636705900000|2021-11-12 08:31:40|4371|4370|4372|4371|4373|4371.5|4370.5|4370|1267
1636705910000|2021-11-12 08:31:50|4371.5|4370.5|4370.5|4370|4371.5|4370.5|4370.5|4370|1687
1636705920000|2021-11-12 08:32:00|4371|4370.5|4373|4372|4373.5|4372|4371|4370.5|1166
1636705930000|2021-11-12 08:32:10|4372.5|4371.5|4372|4370.5|4372.5|4371.5|4371.5|4370.5|1756
1636705940000|2021-11-12 08:32:20|4371.5|4370|4370.5|4369|4371.5|4370|4370.5|4369|496
1636705950000|2021-11-12 08:32:30|4370|4370|4370.5|4369.5|4370.5|4370|4370|4369.5|261
1636705960000|2021-11-12 08:32:40|4370|4369|4369.5|4368.5|4370|4369|4368.5|4368|1021
1636705970000|2021-11-12 08:32:50|4369|4368|4369|4368.5|4369|4368.5|4368.5|4368|579
1636705980000|2021-11-12 08:33:00|4368.5|4368|4369.5|4368|4370|4369|4367|4366|3015
1636705990000|2021-11-12 08:33:10|4369|4368.5|4368|4366.5|4369.5|4369|4368|4366.5|1059
1636706000000|2021-11-12 08:33:20|4367|4367|4369|4368|4369|4368|4367|4367|1901
1636706010000|2021-11-12 08:33:30|4368.5||4369||4369||4368.5||349
1636706020000|2021-11-12 08:33:40|4369.5|4368.5|4371.5|4370.5|4372.5|4371.5|4369.5|4368.5|4820
1636706030000|2021-11-12 08:33:50|4372|4371|4372.5|4371.5|4373|4371.5|4369.5|4369|4842
1636706040000|2021-11-12 08:34:00|4372|4371|4370.5|4369.5|4372|4371|4370.5|4369.5|1375
1636706050000|2021-11-12 08:34:10|4371|4370|4370.5|4369.5|4371|4370.5|4370.5|4369.5|449
1636706060000|2021-11-12 08:34:20|4370|4369|4370|4369.5|4370|4369.5|4369|4368.5|1324
1636706070000|2021-11-12 08:34:30||4369||4369||4369||4369|0
1636706080000|2021-11-12 08:34:40|4369.5|4368.5|4370|4369|4370|4369|4369|4368.5|969
1636706090000|2021-11-12 08:34:50|4369.5|4368.5|4371.5|4370|4371.5|4370|4369.5|4368.5|161
1636706100000|2021-11-12 08:35:00|4371|4369.5|4370.5|4369.5|4371|4370|4369|4368.5|2142
1636706110000|2021-11-12 08:35:10|4371|4370|4369.5|4368|4371|4370|4369.5|4368|648
1636706120000|2021-11-12 08:35:20|4368.5|4368.5|4368.5|4368|4369|4369|4368|4367.5|2218
1636706130000|2021-11-12 08:35:30|4369||4369||4369.5||4369||160
1636706140000|2021-11-12 08:35:40|4368.5|4367.5|4368|4367|4369|4367.5|4368|4367|655
1636706160000|2021-11-12 08:36:00|4367.5|4366.5|4367.5|4366.5|4368|4366.5|4367|4366.5|183
1636706180000|2021-11-12 08:36:20|4368|4367|4367.5|4366.5|4369.5|4368.5|4367.5|4366.5|7724
1636706190000|2021-11-12 08:36:30|4367|4366|4366.5|4365.5|4367.5|4366.5|4365.5|4365|2854
1636706200000|2021-11-12 08:36:40|4366|4365|4366|4365|4366|4365|4366|4365|0
1636706220000|2021-11-12 08:37:00|4366.5|4365.5|4367.5|4366.5|4367.5|4367|4366.5|4365.5|2383
1636706230000|2021-11-12 08:37:10|4367|4367|4368|4367.5|4368.5|4367.5|4367|4366.5|2945
1636706240000|2021-11-12 08:37:20|||||||||4
1636706260000|2021-11-12 08:37:40|4368.5|4368|4370.5|4369|4370.5|4369|4368.5|4368|321
1636706270000|2021-11-12 08:37:50|4370|4369.5|4370.5|4369.5|4370.5|4369.5|4370|4369.5|0
1636706280000|2021-11-12 08:38:00||4370||4370||4370||4370|113
1636706290000|2021-11-12 08:38:10|4371|4370.5|4367.5|4367|4371.5|4371|4367.5|4366.5|6259
1636706300000|2021-11-12 08:38:20|4368||4368||4368||4368||429
1636706310000|2021-11-12 08:38:30|4368.5|4367.5|4368.5|4368|4369|4368|4368.5|4367.5|748
1636706320000|2021-11-12 08:38:40|4369|4368.5|4369.5|4369|4370.5|4369|4369|4368.5|832
1636706330000|2021-11-12 08:38:50|4370|4369.5|4370.5|4369|4371.5|4370|4369.5|4369|1015
1636706340000|2021-11-12 08:39:00|4370||4369.5||4370||4369.5||0
1636706350000|2021-11-12 08:39:10|4369|4368.5|4368.5|4367|4369|4368.5|4368|4367|2985
1636706360000|2021-11-12 08:39:20|4368||4368||4368||4368||0
1636706370000|2021-11-12 08:39:30|4368.5|4367.5|4370|4369|4370.5|4369|4368.5|4367.5|1364
1636706380000|2021-11-12 08:39:40|4370.5|4369.5|4370|4369|4371|4370|4370|4369|1280
1636706390000|2021-11-12 08:39:50|4370.5|4369.5|4370|4369.5|4370.5|4369.5|4370|4369.5|114
1636706400000|2021-11-12 08:40:00||4369||4369||4369||4369|202
1636706410000|2021-11-12 08:40:10|4369.5|4368.5|4371.5|4370|4371.5|4370|4369|4368.5|1535
1636706420000|2021-11-12 08:40:20|4372|4370.5|4370.5|4369.5|4372.5|4371|4370|4369.5|4474
1636706430000|2021-11-12 08:40:30|4370|4369|4368.5|4368|4370.5|4369.5|4368.5|4368|5880
1636706440000|2021-11-12 08:40:40|4368|4367.5|4368|4367|4368|4367.5|4368|4367|451
1636706450000|2021-11-12 08:40:50|4368.5|4367.5|4369.5|4368.5|4369.5|4368.5|4368|4367.5|2044
1636706460000|2021-11-12 08:41:00|4369|4368|4369|4368.5|4369.5|4368.5|4368.5|4367.5|1445
1636706470000|2021-11-12 08:41:10||4368||4368||4368||4368|270
1636706480000|2021-11-12 08:41:20|4368.5||4368.5||4368.5||4368.5||0
1636706490000|2021-11-12 08:41:30|4368|4367.5|4368.5|4367.5|4368.5|4367.5|4368|4367.5|515
1636706500000|2021-11-12 08:41:40|||||||||230
1636706510000|2021-11-12 08:41:50||4368||4368||4368||4368|213
1636706520000|2021-11-12 08:42:00|4369|4367.5|4367.5|4366.5|4369.5|4367.5|4367.5|4366.5|2558
1636706530000|2021-11-12 08:42:10|4367||4367||4367||4367||0
1636706540000|2021-11-12 08:42:20|4367.5||4367.5||4367.5||4367.5||144
1636706560000|2021-11-12 08:42:40|4368|4367.5|4370|4369.5|4370.5|4370|4368|4367.5|6329
1636706570000|2021-11-12 08:42:50|4369.5|4369|4369.5|4368.5|4369.5|4369|4369.5|4368.5|1808
1636706580000|2021-11-12 08:43:00|4369||4369||4369||4369||0
1636706590000|2021-11-12 08:43:10|4368.5|4368|4367.5|4367|4368.5|4368|4367.5|4367|1031
1636706610000|2021-11-12 08:43:30|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|1004
1636706620000|2021-11-12 08:43:40|||||||||100
1636706630000|2021-11-12 08:43:50|4366.5|4366|4367|4366.5|4367.5|4366.5|4366.5|4366|4368
1636706640000|2021-11-12 08:44:00|4367.5|4367|4368|4367|4368.5|4367.5|4367.5|4367|1210
1636706650000|2021-11-12 08:44:10|4367.5|4366.5|4367.5|4367|4367.5|4367|4367|4366.5|979
1636706660000|2021-11-12 08:44:20|4367|4366.5|4366.5|4365.5|4367|4366.5|4366|4365|2521
1636706670000|2021-11-12 08:44:30||4365||4365||4365.5||4365|0
1636706680000|2021-11-12 08:44:40|4366|4365.5|4366|4365|4366|4365.5|4366|4365|0
1636706690000|2021-11-12 08:44:50|4365.5|4365.5|4365.5|4365|4365.5|4365.5|4365.5|4365|308
1636706700000|2021-11-12 08:45:00|4366|4365.5|4367.5|4366.5|4367.5|4366.5|4366|4365.5|3642
1636706710000|2021-11-12 08:45:10|4368|4367|4366|4365|4368|4367|4366|4365|1538
1636706720000|2021-11-12 08:45:20|4365.5|4364.5|4366|4365|4366|4365|4365.5|4364.5|161
1636706730000|2021-11-12 08:45:30|4366.5|4365.5|4367.5|4366.5|4368|4367|4366.5|4365.5|662
1636706740000|2021-11-12 08:45:40|4367|4367|4368|4367.5|4368|4367.5|4367|4367|213
1636706750000|2021-11-12 08:45:50|4367.5|4367|4367.5|4366.5|4367.5|4367|4367.5|4366.5|708
1636706760000|2021-11-12 08:46:00|4367|4366|4367|4366|4367.5|4366|4366|4365|2384
1636706770000|2021-11-12 08:46:10|4366.5|4365.5|4367|4365.5|4367|4366|4366|4365.5|537
1636706780000|2021-11-12 08:46:20|4366.5|4366|4365.5|4365|4367|4366.5|4365.5|4365|777
1636706790000|2021-11-12 08:46:30|4365|4364.5|4365.5|4364.5|4365.5|4364.5|4365|4364.5|1191
1636706810000|2021-11-12 08:46:50|4365|4365|4363.5|4363|4365|4365|4363.5|4362.5|3208
1636706820000|2021-11-12 08:47:00|4363|4362.5|4364.5|4363.5|4365|4364.5|4363|4362.5|4352
1636706830000|2021-11-12 08:47:10|4364|4363|4363.5|4362.5|4364|4363|4363.5|4362|1593
1636706840000|2021-11-12 08:47:20|4363||4363||4363||4363||0
1636706850000|2021-11-12 08:47:30||4362||4362||4362||4362|241
1636706860000|2021-11-12 08:47:40|4362.5|4361.5|4363|4362|4363|4362|4361|4360|8790
1636706870000|2021-11-12 08:47:50|4363.5|4362.5|4362|4361.5|4364.5|4363.5|4362|4361.5|1566
1636706880000|2021-11-12 08:48:00|4362.5|4362|4363.5|4362.5|4363.5|4362.5|4362|4362|1265
1636706890000|2021-11-12 08:48:10|4363|4362|4363.5|4362.5|4363.5|4362.5|4363|4362|0
1636706900000|2021-11-12 08:48:20|4363|4363|4364|4362.5|4364.5|4363.5|4363|4362.5|1799
1636706910000|2021-11-12 08:48:30|4363.5|4363|4364.5|4363.5|4365|4363.5|4363.5|4363|285
1636706920000|2021-11-12 08:48:40|4365|4363|4367.5|4366.5|4367.5|4366.5|4365|4363|1060
1636706930000|2021-11-12 08:48:50|4368||4367.5||4368||4367.5||0
1636706940000|2021-11-12 08:49:00|4368|4367|4369.5|4368.5|4369.5|4368.5|4368|4367|970
1636706950000|2021-11-12 08:49:10|4369|4368|4368.5|4367.5|4369|4368|4367|4366|2427
1636706960000|2021-11-12 08:49:20|4369|4368|4369.5|4368.5|4369.5|4368.5|4369|4368|148
1636706970000|2021-11-12 08:49:30|4370|4369|4369.5|4368.5|4371.5|4370.5|4369|4368|9690
1636706980000|2021-11-12 08:49:40|4369|4368|4369.5|4368.5|4369.5|4369|4368.5|4367.5|2840
1636706990000|2021-11-12 08:49:50|4370|4369|4370.5|4369.5|4370.5|4369.5|4370|4369|418
1636707000000|2021-11-12 08:50:00|4370|4370|4368.5|4368|4370|4370|4368.5|4367.5|923
1636707010000|2021-11-12 08:50:10|4368|4367.5|4366.5|4365|4368|4367.5|4366|4364.5|892
1636707020000|2021-11-12 08:50:20|4366|4365.5|4365.5|4365|4367|4366|4365.5|4364.5|1108
1636707030000|2021-11-12 08:50:30|4366|4364.5|4365.5|4365|4366|4365|4365.5|4364.5|1512
1636707040000|2021-11-12 08:50:40|4365|4364.5|4365|4364|4365|4364.5|4365|4364|56
1636707050000|2021-11-12 08:50:50|4365.5|4364.5|4366|4364.5|4366|4365|4365|4364|603
1636707060000|2021-11-12 08:51:00|4365.5|4365|4365|4364.5|4365.5|4365.5|4365|4364|5842
1636707070000|2021-11-12 08:51:10|4365.5|4364|4366|4364.5|4366|4365|4365|4364|965
1636707080000|2021-11-12 08:51:20|4365.5||4365.5||4366||4365.5||0
1636707090000|2021-11-12 08:51:30|4366||4365.5||4366||4365.5||0
1636707100000|2021-11-12 08:51:40|4365|4365|4366|4365.5|4366.5|4365.5|4365|4365|1128
1636707110000|2021-11-12 08:51:50|4366.5|4365|4365.5|4364.5|4367|4365|4364.5|4364|3316
1636707120000|2021-11-12 08:52:00|4365|4365|4364.5|4363.5|4366|4365.5|4364.5|4363|1949
1636707130000|2021-11-12 08:52:10|4365|4364|4364.5|4363.5|4366|4365|4364.5|4363.5|1233
1636707140000|2021-11-12 08:52:20|4364|4363|4364|4362.5|4364|4363|4363.5|4362.5|617
1636707150000|2021-11-12 08:52:30|4364.5|4363|4365|4363.5|4365|4363.5|4364|4363|0
1636707160000|2021-11-12 08:52:40|4364.5|4364|4365.5|4364.5|4365.5|4364.5|4364.5|4364|388
1636707170000|2021-11-12 08:52:50|4366|4365|4366.5|4365.5|4367.5|4366|4366|4365|1982
1636707180000|2021-11-12 08:53:00|4366|4366|4364.5|4364|4366|4366|4364.5|4363.5|2283
1636707190000|2021-11-12 08:53:10|||||||||18
1636707200000|2021-11-12 08:53:20|4365|4364.5|4364|4363.5|4365.5|4364.5|4364|4363.5|534
1636707210000|2021-11-12 08:53:30|4363.5|4363|4362.5|4362|4363.5|4363|4362.5|4362|1649
1636707220000|2021-11-12 08:53:40|4363|4362.5|4364|4363|4364|4363|4363|4362.5|369
1636707230000|2021-11-12 08:53:50|4364.5|4363.5|4365.5|4365|4366|4365|4364.5|4363.5|269
1636707240000|2021-11-12 08:54:00|4366|4364.5|4364.5|4363.5|4366|4364.5|4364.5|4363|2099
1636707250000|2021-11-12 08:54:10||4363||4363.5||4363.5||4363|500
1636707260000|2021-11-12 08:54:20|4364|4363|4362.5|4362|4364|4363|4362.5|4362|475
1636707270000|2021-11-12 08:54:30|4362|4361.5|4361|4360.5|4362|4361.5|4361|4360.5|769
1636707280000|2021-11-12 08:54:40|4361.5|4361|4362.5|4361.5|4363|4362|4361.5|4361|523
1636707290000|2021-11-12 08:54:50|4363||4362.5||4363||4362.5||0
1636707300000|2021-11-12 08:55:00|4362|4362|4363.5|4362.5|4363.5|4362.5|4362|4362|652
1636707320000|2021-11-12 08:55:20|4364|4363|4362.5|4361.5|4364.5|4364|4362.5|4361.5|3914
1636707330000|2021-11-12 08:55:30|4363|4362.5|4362.5|4361.5|4363|4362.5|4362.5|4361|452
1636707350000|2021-11-12 08:55:50|4363|4362|4363|4362|4363|4362.5|4362.5|4361.5|913
1636707360000|2021-11-12 08:56:00|4363.5|4362.5|4364|4363.5|4364.5|4363.5|4363.5|4362.5|658
1636707370000|2021-11-12 08:56:10|4364.5|4363|4364|4363|4364.5|4363|4363.5|4363|92
1636707380000|2021-11-12 08:56:20|4363.5|4362|4361.5|4360.5|4364|4363|4361.5|4360|3185
1636707390000|2021-11-12 08:56:30|4361|4360|4361|4359.5|4361|4360.5|4359.5|4358.5|2297
1636707400000|2021-11-12 08:56:40|4360.5|4359|4359.5|4358|4360.5|4359|4359|4358|457
1636707410000|2021-11-12 08:56:50|4359|4357.5|4358|4357.5|4359|4358|4358|4357.5|510
1636707420000|2021-11-12 08:57:00|4358.5|4357|4359|4358|4360|4359|4358.5|4357|806
1636707430000|2021-11-12 08:57:10|||||||||100
1636707440000|2021-11-12 08:57:20|4359.5|4358.5|4359|4358|4359.5|4359|4358.5|4358|734
1636707450000|2021-11-12 08:57:30|4359.5|4358.5|4361|4360|4361|4360|4359.5|4358|181
1636707460000|2021-11-12 08:57:40|4361.5|4360.5|4363.5|4362.5|4364|4362.5|4361.5|4360.5|109
1636707470000|2021-11-12 08:57:50|4363|4362|4362.5|4361|4363|4362|4362|4361|2269
1636707480000|2021-11-12 08:58:00|4363.5|4361.5|4363.5|4362.5|4363.5|4363|4362.5|4361.5|1065
1636707490000|2021-11-12 08:58:10|4364|4363|4363.5|4363|4364.5|4363.5|4363.5|4363|270
1636707500000|2021-11-12 08:58:20|4364||4364||4364||4364||0
1636707510000|2021-11-12 08:58:30|4363.5|4363.5|4363|4362.5|4364.5|4363.5|4363|4362|3364
1636707520000|2021-11-12 08:58:40|4362.5|4362|4363|4361.5|4363|4362.5|4362|4361|2316
1636707530000|2021-11-12 08:58:50|4363.5|4362|4363.5|4362.5|4364.5|4363.5|4363.5|4362|366
1636707540000|2021-11-12 08:59:00|4363|4363|4362|4361|4363|4363|4362|4361|203
1636707550000|2021-11-12 08:59:10|4361.5|4360.5|4360.5|4360|4361.5|4360.5|4360|4359|3013
1636707560000|2021-11-12 08:59:20|4361|4359.5|4360.5|4359.5|4361|4360|4360.5|4359.5|353
1636707570000|2021-11-12 08:59:30|4360|4360|4360.5|4359.5|4361|4360|4360|4359|781
1636707590000|2021-11-12 08:59:50|4361|4360|4361|4360|4362|4361|4360.5|4360|1175
1636707600000|2021-11-12 09:00:00|4360.5|4359.5|4359.5|4358.5|4360.5|4360|4359|4358.5|1634
1636707610000|2021-11-12 09:00:10|4359|4358|4359|4358|4359.5|4358.5|4359|4358|284
1636707620000|2021-11-12 09:00:20|4359.5|4358.5|4359.5|4359|4360.5|4360|4359.5|4358.5|1263
1636707630000|2021-11-12 09:00:30|4360|4358.5|4359.5|4359|4360|4359|4359.5|4358.5|597
1636707640000|2021-11-12 09:00:40|4360|4358.5|4360|4359.5|4360.5|4359.5|4359|4358.5|818
1636707650000|2021-11-12 09:00:50|4360.5|4360|4361|4360|4361|4360|4360.5|4359.5|265
1636707670000|2021-11-12 09:01:10|4360.5|4359.5|4360.5|4359.5|4360.5|4359.5|4360|4359.5|9
1636707680000|2021-11-12 09:01:20|4361|4360|4360.5|4360|4361.5|4360|4360.5|4360|17
1636707690000|2021-11-12 09:01:30|4360|4359.5|4358.5|4358|4360|4359.5|4358.5|4358|3223
1636707700000|2021-11-12 09:01:40|4359|4358.5|4358.5|4357.5|4359.5|4359|4358|4356.5|3101
1636707710000|2021-11-12 09:01:50|4359|4357|4358.5|4357.5|4359|4357.5|4358.5|4357|91
1636707720000|2021-11-12 09:02:00|4358|4358|4359.5|4358|4359.5|4359|4358|4358|788
1636707730000|2021-11-12 09:02:10|4359|4357.5|4357.5|4356.5|4359|4357.5|4357|4356.5|2400
1636707740000|2021-11-12 09:02:20|4357|4356|4357|4355.5|4357|4356|4355|4354|11960
1636707750000|2021-11-12 09:02:30|4357.5|4356|4355.5|4354.5|4357.5|4356|4355.5|4354.5|200
1636707760000|2021-11-12 09:02:40|4355|4354|4355|4353.5|4355|4354|4354|4353.5|1053
1636707770000|2021-11-12 09:02:50|4355.5|4354.5|4355.5|4354.5|4355.5|4354.5|4355.5|4354.5|291
1636707780000|2021-11-12 09:03:00|4355|4354|4354|4353|4355.5|4354|4353|4352|2085
1636707790000|2021-11-12 09:03:10|4354.5|4353.5|4354.5|4354|4354.5|4354|4354|4353.5|271
1636707800000|2021-11-12 09:03:20|4355.5|4354.5|4355.5|4354.5|4355.5|4355|4355|4354.5|1326
1636707810000|2021-11-12 09:03:30|4355|4354|4355|4354|4355.5|4354|4355|4354|0
1636707820000|2021-11-12 09:03:40|4355.5|4354.5|4358.5|4357.5|4358.5|4357.5|4355.5|4354.5|2760
1636707830000|2021-11-12 09:03:50|4358|4357|4358.5|4357.5|4358.5|4357.5|4357|4356.5|1330
1636707840000|2021-11-12 09:04:00|4358|4357|4358|4357|4358.5|4358|4358|4357|1664
1636707850000|2021-11-12 09:04:10|4358.5|4357.5|4358.5|4357.5|4359|4358.5|4358.5|4357.5|1340
1636707860000|2021-11-12 09:04:20|4358|4357|4357.5|4357|4358|4357|4357.5|4357|1159
1636707870000|2021-11-12 09:04:30|4357|4356.5|4357.5|4356.5|4357.5|4356.5|4356.5|4355.5|1028
1636707880000|2021-11-12 09:04:40|4357|4356|4356.5|4355.5|4357|4356|4356.5|4355.5|548
1636707890000|2021-11-12 09:04:50||4356||4355.5||4356||4355.5|0
1636707900000|2021-11-12 09:05:00|4357|4356|4357|4356|4357.5|4356.5|4357|4356|536
1636707910000|2021-11-12 09:05:10|4356.5|4355.5|4356.5|4355.5|4356.5|4356|4356|4355.5|779
1636707920000|2021-11-12 09:05:20|4356|4355|4355.5|4355|4356|4355.5|4355.5|4355|646
1636707930000|2021-11-12 09:05:30|4355|4354.5|4358|4356.5|4358|4357|4355|4354|3068
1636707940000|2021-11-12 09:05:40|4357.5|4356|4357|4356|4358|4356|4357|4356|150
1636707950000|2021-11-12 09:05:50|4356.5|4355.5|4356|4355|4356.5|4355.5|4356|4355|221
1636707960000|2021-11-12 09:06:00|4355.5|4354.5|4354.5|4354|4355.5|4354.5|4354.5|4354|1127
1636707970000|2021-11-12 09:06:10|4355|4353.5|4354|4353.5|4355|4353.5|4354|4353.5|526
1636707980000|2021-11-12 09:06:20|4354.5|4354|4353.5|4353|4355|4354|4353.5|4353|371
1636708000000|2021-11-12 09:06:40|4354|4353.5|4354|4353|4354.5|4353.5|4354|4353|2726
1636708010000|2021-11-12 09:06:50|4354.5|4353.5|4354.5|4354|4355|4354|4354.5|4353|1241
1636708020000|2021-11-12 09:07:00||4353.5||4353.5||4353.5||4353.5|754
1636708030000|2021-11-12 09:07:10|4354|4353|4353.5|4353|4354|4353|4353.5|4353|1258
1636708040000|2021-11-12 09:07:20|4354|4353.5|4354|4353.5|4354.5|4353.5|4354|4353.5|2
1636708050000|2021-11-12 09:07:30|4353.5|4353|4353|4352.5|4353.5|4353|4353|4352.5|1490
1636708060000|2021-11-12 09:07:40|4352.5|4352|4354|4353|4354|4353|4352.5|4352|513
1636708070000|2021-11-12 09:07:50|4353.5||4353.5||4353.5||4353.5||0
1636708080000|2021-11-12 09:08:00|4353|4352.5|4352.5|4352|4353|4352.5|4352.5|4352|551
1636708090000|2021-11-12 09:08:10|4353|4351.5|4352.5|4351.5|4353|4351.5|4351.5|4350.5|2852
1636708100000|2021-11-12 09:08:20|4353|4352|4353.5|4353|4353.5|4353|4353|4352|2452
1636708110000|2021-11-12 09:08:30|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|325
1636708120000|2021-11-12 09:08:40||4352||4352.5||4352.5||4352|628
1636708130000|2021-11-12 09:08:50|4353.5|4353|4353.5|4352.5|4354|4353|4353.5|4352.5|764
1636708140000|2021-11-12 09:09:00||4353||4353||4353||4353|0
1636708150000|2021-11-12 09:09:10|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|863
1636708160000|2021-11-12 09:09:20|4352.5|4352|4352|4351|4352.5|4352|4352|4351|722
1636708170000|2021-11-12 09:09:30|4352.5|4351.5|4353|4352|4353|4352|4352.5|4351.5|1100
1636708180000|2021-11-12 09:09:40|4353.5|4352.5|4353.5|4352|4353.5|4352.5|4353.5|4352|24
1636708190000|2021-11-12 09:09:50||4352.5||4352.5||4352.5||4352.5|0
1636708200000|2021-11-12 09:10:00|4353|4352|4352|4351|4353|4352|4351.5|4351|3947
1636708210000|2021-11-12 09:10:10|||||||||100
1636708220000|2021-11-12 09:10:20||4351.5||4351||4351.5||4351|885
1636708230000|2021-11-12 09:10:30|4351.5||4351.5||4351.5||4351.5||0
1636708240000|2021-11-12 09:10:40|4351|4350.5|4349.5|4349|4351|4350.5|4348.5|4348|21050
1636708250000|2021-11-12 09:10:50|4350||4350||4350||4350||447
1636708260000|2021-11-12 09:11:00|4350.5|4349.5|4351.5|4350.5|4351.5|4351|4350|4349.5|591
1636708270000|2021-11-12 09:11:10|4351|4350|4351|4350|4351.5|4350|4350.5|4350|46
1636708280000|2021-11-12 09:11:20|4351.5|4351|4351|4350.5|4352|4351|4351|4350.5|945
1636708290000|2021-11-12 09:11:30|4350.5|4350|4346.5|4346|4350.5|4350|4346.5|4345.5|9655
1636708300000|2021-11-12 09:11:40|4347|4346.5|4348.5|4347.5|4348.5|4348|4347|4346|2868
1636708310000|2021-11-12 09:11:50|4348|4347|4347|4346|4348|4347|4346.5|4345.5|1120
1636708320000|2021-11-12 09:12:00|4346.5|4345.5|4344.5|4344|4348|4347.5|4344.5|4344|9695
1636708330000|2021-11-12 09:12:10|4345|4343.5|4343|4342|4345.5|4344.5|4342.5|4341.5|8582
1636708340000|2021-11-12 09:12:20|4342.5|4341.5|4343.5|4342.5|4344|4342.5|4342|4341.5|1045
1636708350000|2021-11-12 09:12:30|4343|4343|4344|4343|4344|4343.5|4343|4341.5|2714
1636708360000|2021-11-12 09:12:40|4343.5|4342.5|4340.5|4340|4343.5|4342.5|4340|4339|16099
1636708370000|2021-11-12 09:12:50|4341|4340.5|4342|4341|4342.5|4341.5|4341|4340.5|187
1636708380000|2021-11-12 09:13:00|4341.5|4340.5|4340.5|4340|4341.5|4341|4340|4339|834
1636708390000|2021-11-12 09:13:10|4341|4340.5|4344|4343.5|4345|4343.5|4341|4340.5|1669
1636708400000|2021-11-12 09:13:20|4344.5|4344|4345|4344|4345|4344|4344.5|4344|415
1636708410000|2021-11-12 09:13:30|4345.5|4344.5|4347|4345.5|4347|4345.5|4345|4344.5|822
1636708420000|2021-11-12 09:13:40|4346.5|4346|4347|4346|4347.5|4346.5|4346.5|4346|1
1636708430000|2021-11-12 09:13:50|4347.5|4346.5|4347.5|4346.5|4348.5|4347.5|4347|4346|4685
1636708440000|2021-11-12 09:14:00|4347|4346|4345.5|4345|4347|4346|4344.5|4343.5|3239
1636708450000|2021-11-12 09:14:10|4346|4344.5|4345|4344|4346|4344.5|4344|4343.5|396
1636708460000|2021-11-12 09:14:20|4344.5|4343.5|4343.5|4342.5|4344.5|4343.5|4343.5|4342.5|1259
1636708470000|2021-11-12 09:14:30|4344|4343|4344|4343|4344|4343|4344|4343|648
1636708480000|2021-11-12 09:14:40|4343.5|4342.5|4342.5|4341.5|4343.5|4343|4342|4341|1159
1636708490000|2021-11-12 09:14:50|4342|4341|4341.5|4340.5|4342|4341|4341.5|4340.5|214
1636708500000|2021-11-12 09:15:00|4342|4341|4340.5|4340|4342.5|4341.5|4340.5|4340|2949
1636708510000|2021-11-12 09:15:10|4340|4339|4340.5|4339.5|4341.5|4340.5|4340|4339|850
1636708520000|2021-11-12 09:15:20|4340|4339|4340|4339|4340.5|4339|4340|4339|197
1636708530000|2021-11-12 09:15:30|4339.5||4340||4340||4339.5||285
1636708540000|2021-11-12 09:15:40|4340.5|4339.5|4341|4340|4341|4340|4339.5|4339|831
1636708550000|2021-11-12 09:15:50|4340.5|4339.5|4339|4338|4340.5|4339.5|4338.5|4337.5|3565
1636708560000|2021-11-12 09:16:00|4338.5|4337.5|4338.5|4337.5|4338.5|4338|4338.5|4337.5|117
1636708570000|2021-11-12 09:16:10|4338|4337|4338|4337|4338.5|4337.5|4337.5|4337|1512
1636708580000|2021-11-12 09:16:20|4338.5|4337.5|4339|4338|4339|4338|4338.5|4337.5|1830
1636708590000|2021-11-12 09:16:30|4338.5||4338.5||4338.5||4338.5||0
1636708600000|2021-11-12 09:16:40|4338|4337.5|4338|4337|4338|4337.5|4337.5|4337|746
1636708610000|2021-11-12 09:16:50|4338.5|4337.5|4339|4338|4339|4338|4338|4337|367
1636708620000|2021-11-12 09:17:00|4339.5|4338.5|4341|4339.5|4341|4339.5|4339.5|4338.5|2297
1636708630000|2021-11-12 09:17:10|4340.5|4339|4340|4338.5|4340.5|4339.5|4339.5|4338.5|2885
1636708640000|2021-11-12 09:17:20|4339.5|4338|4338.5|4338|4339.5|4338|4338.5|4338|386
1636708650000|2021-11-12 09:17:30|4339|4337.5|4338.5|4337|4339|4337.5|4338.5|4337|201
1636708660000|2021-11-12 09:17:40|4339|4337.5|4340|4338.5|4340|4339.5|4339|4337.5|399
1636708670000|2021-11-12 09:17:50|4339.5|4339|4339.5|4338.5|4340|4339|4339.5|4338.5|1
1636708680000|2021-11-12 09:18:00|4340|4339|4340.5|4340|4341|4340|4340|4339|2578
1636708690000|2021-11-12 09:18:10|4341|4340.5|4341|4340.5|4342.5|4341|4341|4340.5|45
1636708700000|2021-11-12 09:18:20|4340.5|4340|4340.5|4339.5|4340.5|4340.5|4340|4339.5|2360
1636708710000|2021-11-12 09:18:30|4341|4340|4341.5|4340.5|4341.5|4340.5|4341|4340|839
1636708720000|2021-11-12 09:18:40|4342|4341|4343.5|4342.5|4343.5|4342.5|4342|4341|441
1636708730000|2021-11-12 09:18:50|4344|4343|4344|4343|4344|4343|4343.5|4343|357
1636708740000|2021-11-12 09:19:00|4343.5||4343.5||4343.5||4343.5||1007
1636708750000|2021-11-12 09:19:10|4343|4342.5|4341.5|4340.5|4344|4342.5|4341|4340.5|2190
1636708760000|2021-11-12 09:19:20|4342|4341|4342|4341|4342.5|4341.5|4342|4341|149
1636708770000|2021-11-12 09:19:30|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|567
1636708780000|2021-11-12 09:19:40|4342|4341|4341.5|4340.5|4342|4341|4341|4340.5|662
1636708790000|2021-11-12 09:19:50|4341|4340|4340.5|4339|4341|4340.5|4340|4339|2150
1636708800000|2021-11-12 09:20:00|4341|4339.5|4342.5|4341.5|4343|4342.5|4341|4339.5|2670
1636708810000|2021-11-12 09:20:10|4342|4341|4340|4339|4342|4341|4340|4339|989
1636708820000|2021-11-12 09:20:20|4339.5|4339.5|4341|4339.5|4341|4340|4339.5|4339.5|587
1636708830000|2021-11-12 09:20:30|4340.5|4340|4340.5|4339.5|4340.5|4340|4339|4338|2315
1636708840000|2021-11-12 09:20:40|4340|4339|4339.5|4338.5|4340|4339|4339|4338|262
1636708850000|2021-11-12 09:20:50|4339|4338|4337.5|4337|4339|4338|4337.5|4337|831
1636708860000|2021-11-12 09:21:00|4338|4337.5|4340|4338.5|4340|4339|4338|4337.5|688
1636708870000|2021-11-12 09:21:10|4340.5|4339|4340.5|4339|4340.5|4339.5|4340.5|4339|67
1636708880000|2021-11-12 09:21:20|4340|4339.5|4339|4338|4340|4339.5|4339|4338|2097
1636708890000|2021-11-12 09:21:30|4338.5|4337.5|4338|4337|4338.5|4337.5|4338|4337|164
1636708900000|2021-11-12 09:21:40|4338.5|4337.5|4338|4337.5|4338.5|4337.5|4338|4337.5|464
1636708910000|2021-11-12 09:21:50|4338.5|4338|4339|4338|4339|4338|4338.5|4338|512
1636708920000|2021-11-12 09:22:00|4339.5|4338.5|4340.5|4339.5|4340.5|4339.5|4339.5|4338.5|202
1636708930000|2021-11-12 09:22:10|4341|4340|4340|4339.5|4341|4340|4340|4339|1312
1636708940000|2021-11-12 09:22:20|4339.5|4339|4339.5|4339|4340|4339|4339.5|4339|269
1636708950000|2021-11-12 09:22:30|4340|4339.5|4341.5|4340.5|4341.5|4340.5|4340|4339.5|138
1636708960000|2021-11-12 09:22:40||4340||4340||4340||4340|8
1636708970000|2021-11-12 09:22:50|4341|4340.5|4341.5|4340|4341.5|4340.5|4341|4340|648
1636708980000|2021-11-12 09:23:00|4342|4340.5|4342.5|4341.5|4343|4341.5|4342|4340.5|100
1636708990000|2021-11-12 09:23:10|4342|4341|4340.5|4339.5|4342|4341|4340|4339.5|2669
1636709000000|2021-11-12 09:23:20|4340|4340|4339.5|4338.5|4341|4340|4339|4338|1067
1636709010000|2021-11-12 09:23:30|4339|4339|4341.5|4340.5|4341.5|4340.5|4339|4339|230
1636709020000|2021-11-12 09:23:40|4342|4341|4342.5|4341|4342.5|4341|4342|4341|270
1636709030000|2021-11-12 09:23:50|4342|4341.5|4342|4341|4342.5|4342|4342|4341|209
1636709040000|2021-11-12 09:24:00|4342.5|4341.5|4343.5|4342.5|4343.5|4342.5|4342.5|4341.5|940
1636709050000|2021-11-12 09:24:10|4344|4343|4343|4342|4344.5|4343.5|4343|4342|2353
1636709060000|2021-11-12 09:24:20|4342.5|4341.5|4342.5|4341|4343|4341.5|4342|4341|669
1636709070000|2021-11-12 09:24:30|4342|4341.5|4344|4342.5|4344|4342.5|4342|4341.5|237
1636709080000|2021-11-12 09:24:40|4344.5|4343|4345|4343.5|4345|4343.5|4344.5|4343|172
1636709090000|2021-11-12 09:24:50|4344.5|4344|4345|4344.5|4345|4344.5|4344.5|4344|425
1636709100000|2021-11-12 09:25:00|4344.5|4344|4346|4344.5|4346.5|4345|4344.5|4344|94
1636709110000|2021-11-12 09:25:10|4346.5|4345|4346|4345|4347|4346.5|4346|4344.5|5150
1636709120000|2021-11-12 09:25:20|4345.5|4345.5|4347|4345.5|4347|4346|4345.5|4345|1778
1636709130000|2021-11-12 09:25:30|4347.5|4346|4347.5|4346.5|4348|4347|4347.5|4345.5|402
1636709140000|2021-11-12 09:25:40|4348|4347|4348|4347.5|4349.5|4348|4348|4347|1682
1636709150000|2021-11-12 09:25:50|4347.5|4347|4347.5|4346.5|4348|4347|4346.5|4345.5|1440
1636709160000|2021-11-12 09:26:00|4347|4346|4347|4346.5|4347|4346.5|4346.5|4345.5|217
1636709170000|2021-11-12 09:26:10|4346.5|4346|4348|4347|4348|4347|4346.5|4346|305
1636709180000|2021-11-12 09:26:20|4348.5|4347.5|4348.5|4348|4348.5|4348|4348.5|4347.5|47
1636709190000|2021-11-12 09:26:30|4349|4348.5|4349|4348|4349|4348.5|4349|4348|215
1636709200000|2021-11-12 09:26:40|4348.5|4347.5|4347|4346.5|4348.5|4347.5|4347|4346.5|715
1636709210000|2021-11-12 09:26:50|4347.5|4347|4349|4348|4349.5|4348.5|4347.5|4347|447
1636709220000|2021-11-12 09:27:00|4349.5|4348.5|4349|4348|4350|4349.5|4349|4347.5|668
1636709230000|2021-11-12 09:27:10|4349.5|4348.5|4350.5|4349|4350.5|4349.5|4349.5|4348.5|681
1636709240000|2021-11-12 09:27:20|4350|4349.5|4351.5|4350|4352|4351|4350|4349|691
1636709250000|2021-11-12 09:27:30|4352|4350.5|4352|4351|4352.5|4352|4351.5|4350|10284
1636709260000|2021-11-12 09:27:40|4352.5|4351.5|4353|4352|4353.5|4352.5|4352.5|4351|501
1636709270000|2021-11-12 09:27:50|4353.5|4352.5|4352|4351.5|4353.5|4353|4352|4351|3594
1636709280000|2021-11-12 09:28:00|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4351|0
1636709290000|2021-11-12 09:28:10|4351|4350.5|4351|4350.5|4351.5|4351|4351|4350.5|1227
1636709300000|2021-11-12 09:28:20|4351.5|4350|4351.5|4351|4352|4351.5|4351.5|4350|885
1636709310000|2021-11-12 09:28:30|4351|4350.5|4349.5|4348.5|4351|4350.5|4348|4346.5|5070
1636709320000|2021-11-12 09:28:40|4349|4349|4349.5|4349|4350|4349|4349|4348.5|629
1636709330000|2021-11-12 09:28:50|4350|4349.5|4351|4350.5|4352|4351.5|4350|4349.5|814
1636709340000|2021-11-12 09:29:00|4351.5|4351|4352.5|4351|4352.5|4352|4351.5|4351|184
1636709350000|2021-11-12 09:29:10|4353|4351.5|4355|4353.5|4355|4353.5|4353|4351.5|765
1636709360000|2021-11-12 09:29:20|4354.5|4353|4355|4354|4355|4354.5|4354|4353|773
1636709370000|2021-11-12 09:29:30|||||||||530
1636709380000|2021-11-12 09:29:40|4354.5|4354.5|4354.5|4353.5|4354.5|4354.5|4354|4353|2016
1636709390000|2021-11-12 09:29:50|4354|4353|4354|4353|4355|4354|4352|4350.5|5816
1636709400000|2021-11-12 09:30:00|4353.5|4352.5|4355|4354.5|4355.5|4355|4353|4352.5|2447
1636709410000|2021-11-12 09:30:10|4355.5||4355.5||4355.5||4355.5||433
1636709420000|2021-11-12 09:30:20|4356|4355|4356|4355|4357|4356|4354.5|4354|1943
1636709430000|2021-11-12 09:30:30|4355.5|4354.5|4356|4355|4356|4355|4355|4354|1771
1636709440000|2021-11-12 09:30:40|4356.5|4355.5|4356|4355|4357|4356.5|4355.5|4355|1177
1636709450000|2021-11-12 09:30:50|4355.5|4354.5|4356|4355.5|4356|4355.5|4355.5|4354.5|557
1636709460000|2021-11-12 09:31:00|4356.5||4356.5||4356.5||4356.5||20
1636709470000|2021-11-12 09:31:10|4356|4356|4356.5|4355|4356.5|4356|4353.5|4352.5|4643
1636709480000|2021-11-12 09:31:20|4356|4354.5|4355|4354.5|4356|4355|4355|4354.5|214
1636709490000|2021-11-12 09:31:30|4355.5|4354|4355.5|4354.5|4356|4355|4355|4354|588
1636709500000|2021-11-12 09:31:40|4356|4355|4356.5|4355|4357|4355.5|4356|4355|601
1636709510000|2021-11-12 09:31:50|4354|4353.5|4353.5|4352.5|4355.5|4353.5|4353.5|4352.5|5501
1636709520000|2021-11-12 09:32:00||4353||4352.5||4353||4352.5|0
1636709530000|2021-11-12 09:32:10|4353|4352|4353|4352|4353.5|4352.5|4352.5|4352|925
1636709540000|2021-11-12 09:32:20|||||||||35
1636709550000|2021-11-12 09:32:30|4352.5||4352.5||4352.5||4352.5||241
1636709560000|2021-11-12 09:32:40|4352|4351.5|4351|4350|4352.5|4352|4351|4350|1587
1636709570000|2021-11-12 09:32:50|4351.5|4350.5|4352|4351|4352|4351.5|4351.5|4350.5|205
1636709580000|2021-11-12 09:33:00|||||||||11
1636709590000|2021-11-12 09:33:10|4352.5|4351.5|4352.5|4351.5|4353.5|4352.5|4352.5|4351.5|1038
1636709600000|2021-11-12 09:33:20|4353|4352|4354|4353|4354.5|4353.5|4353|4352|382
1636709620000|2021-11-12 09:33:40|4353.5|4352.5|4355.5|4354.5|4355.5|4354.5|4353|4352.5|877
1636709630000|2021-11-12 09:33:50|4356|4355|4355.5|4354.5|4356|4355|4355|4354.5|1167
1636709640000|2021-11-12 09:34:00|4355|4354|4354.5|4354|4355|4354|4354.5|4353.5|1171
1636709650000|2021-11-12 09:34:10|4355|4354.5|4354.5|4353.5|4355.5|4354.5|4354|4353.5|867
1636709660000|2021-11-12 09:34:20|4354|4353|4353|4352.5|4354|4353|4353|4352|170
1636709670000|2021-11-12 09:34:30|4353.5|4353|4353.5|4352.5|4353.5|4353|4353.5|4352.5|202
1636709680000|2021-11-12 09:34:40|4353|4353|4353|4352.5|4353.5|4353|4353|4352.5|116
1636709690000|2021-11-12 09:34:50|4352.5|4352|4354|4353|4354|4353|4352.5|4352|472
1636709700000|2021-11-12 09:35:00|4354.5|4353.5|4354|4353|4354.5|4353.5|4353|4352|905
1636709710000|2021-11-12 09:35:10|4353.5|4352.5|4352|4351.5|4353.5|4352.5|4352|4351|94
1636709720000|2021-11-12 09:35:20|4351.5|4351|4351.5|4351|4352.5|4352|4351.5|4351|849
1636709730000|2021-11-12 09:35:30||4350.5||4350.5||4350.5||4350.5|226
1636709740000|2021-11-12 09:35:40|4350.5|4350|4352.5|4351.5|4352.5|4351.5|4350.5|4350|5648
1636709750000|2021-11-12 09:35:50|4353|4352|4353|4352|4353.5|4352|4352.5|4351.5|649
1636709760000|2021-11-12 09:36:00|4352.5|4351.5|4353|4351.5|4353|4352.5|4352|4351.5|396
1636709770000|2021-11-12 09:36:10|4352.5|4352|4354|4353|4354|4353.5|4352.5|4352|45
1636709780000|2021-11-12 09:36:20|4353.5|4352.5|4354.5|4354|4355|4354|4353.5|4352.5|825
1636709790000|2021-11-12 09:36:30|4355|4353.5|4354.5|4354|4355|4354|4354|4353.5|702
1636709800000|2021-11-12 09:36:40|4355|4354.5|4354.5|4353.5|4355.5|4354.5|4354|4353|2610
1636709810000|2021-11-12 09:36:50|4354|4354|4354.5|4353.5|4354.5|4354|4354|4353.5|229
1636709820000|2021-11-12 09:37:00|4355|4354|4356|4355.5|4356.5|4355.5|4355|4354|501
1636709830000|2021-11-12 09:37:10|4355.5|4355|4354.5|4353.5|4356|4355.5|4354.5|4353.5|2713
1636709840000|2021-11-12 09:37:20|4355|4354|4354.5|4354|4355|4354|4354|4354|120
1636709850000|2021-11-12 09:37:30|4355|4353.5|4354.5|4353.5|4355|4353.5|4354.5|4353.5|115
1636709860000|2021-11-12 09:37:40|4354|4353|4353.5|4352.5|4354|4353|4353.5|4352.5|369
1636709870000|2021-11-12 09:37:50|4353|4352|4352.5|4352|4353|4352.5|4352.5|4352|0
1636709880000|2021-11-12 09:38:00|4353|4351.5|4352.5|4352|4353|4352|4352.5|4351|2313
1636709890000|2021-11-12 09:38:10|4352|4351.5|4352.5|4351.5|4352.5|4351.5|4351.5|4350.5|777
1636709910000|2021-11-12 09:38:30|4352|4351|4352|4351.5|4352.5|4352|4352|4351|737
1636709920000|2021-11-12 09:38:40|4352.5|4352|4354.5|4353.5|4355|4353.5|4352.5|4351.5|207
1636709940000|2021-11-12 09:39:00|4354|4353|4352|4351|4354|4353|4352|4351|2723
1636709950000|2021-11-12 09:39:10|4352.5|4351.5|4353.5|4352.5|4354|4353|4352.5|4351.5|2129
1636709960000|2021-11-12 09:39:20|4353|4352|4353|4352|4353.5|4352|4352.5|4352|300
1636709970000|2021-11-12 09:39:30|4352.5|4351.5|4352|4351.5|4352.5|4351.5|4352|4351|89
1636709980000|2021-11-12 09:39:40|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4351|802
1636709990000|2021-11-12 09:39:50|4351|4350.5|4351|4350|4351.5|4351|4351|4350|280
1636710000000|2021-11-12 09:40:00|4351.5|4350.5|4352.5|4351.5|4352.5|4351.5|4351.5|4350.5|230
1636710010000|2021-11-12 09:40:10|4352|4352|4352.5|4351.5|4352.5|4352|4352|4351.5|160
1636710020000|2021-11-12 09:40:20|4353|4352|4353|4352|4353|4352.5|4352.5|4352|332
1636710030000|2021-11-12 09:40:30|4352.5|4351.5|4351|4350.5|4352.5|4351.5|4351|4350|1455
1636710040000|2021-11-12 09:40:40|4351.5|4350|4351|4350.5|4351.5|4350.5|4351|4350|0
1636710050000|2021-11-12 09:40:50|4350.5|4350|4352.5|4351.5|4352.5|4352|4350.5|4350|1724
1636710060000|2021-11-12 09:41:00|4352||4352||4352.5||4352||120
1636710070000|2021-11-12 09:41:10|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4351|46
1636710080000|2021-11-12 09:41:20|4352|4350.5|4349|4348.5|4352|4350.5|4349|4348|2478
1636710090000|2021-11-12 09:41:30|4349.5|4348|4350|4349|4350|4349.5|4349.5|4348|457
1636710100000|2021-11-12 09:41:40|4350.5|4349.5|4350|4349.5|4350.5|4350|4350|4349.5|862
1636710110000|2021-11-12 09:41:50|4350.5|4350|4351|4350.5|4351.5|4350.5|4350.5|4350|290
1636710120000|2021-11-12 09:42:00|4351.5|4350|4352.5|4351.5|4352.5|4351.5|4351.5|4350|46
1636710130000|2021-11-12 09:42:10|4352|4351|4353.5|4352.5|4353.5|4352.5|4351.5|4351|1193
1636710140000|2021-11-12 09:42:20|4354|4353|4355.5|4354|4355.5|4354.5|4354|4353|342
1636710150000|2021-11-12 09:42:30|4355|4354.5|4355|4354|4355.5|4355|4354.5|4354|2124
1636710160000|2021-11-12 09:42:40|4354.5|4353.5|4355|4353.5|4355|4353.5|4354|4353|1179
1636710170000|2021-11-12 09:42:50|4354.5|4354|4354.5|4353.5|4354.5|4354.5|4354.5|4353.5|0
1636710180000|2021-11-12 09:43:00|4355|4354|4354|4353|4355.5|4354.5|4353.5|4353|1746
1636710190000|2021-11-12 09:43:10|4353.5|4352.5|4353|4352|4353.5|4352.5|4352.5|4352|894
1636710200000|2021-11-12 09:43:20|4352.5|4351.5|4352.5|4351.5|4352.5|4351.5|4352.5|4351.5|0
1636710210000|2021-11-12 09:43:30|4353|4352|4350|4349.5|4353|4352|4350|4349.5|3772
1636710220000|2021-11-12 09:43:40|4350.5|4350|4350|4349.5|4351.5|4350.5|4350|4349.5|4051
1636710230000|2021-11-12 09:43:50|4350.5|4350.5|4350|4349.5|4351|4350.5|4350|4349.5|2364
1636710240000|2021-11-12 09:44:00|4350.5|4350|4350|4349.5|4350.5|4350|4350|4349.5|2406
1636710250000|2021-11-12 09:44:10|4350.5|4350|4350.5|4350|4351|4350.5|4350.5|4350|1120
1636710260000|2021-11-12 09:44:20|4351|4350.5|4351.5|4351|4352|4351|4351|4350.5|395
1636710270000|2021-11-12 09:44:30|4351|4350.5|4351.5|4351|4352|4351|4351|4350.5|0
1636710280000|2021-11-12 09:44:40|4351|4350.5|4351|4350.5|4351|4350.5|4351|4350.5|145
1636710290000|2021-11-12 09:44:50|4350.5|4350|4349|4348|4350.5|4350|4349|4348|1141
1636710300000|2021-11-12 09:45:00|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348|536
1636710310000|2021-11-12 09:45:10|4349|4348|4349.5|4348|4349.5|4348|4348.5|4348|132
1636710320000|2021-11-12 09:45:20|4349|4348.5|4351|4350|4351|4350|4349|4348.5|1861
1636710330000|2021-11-12 09:45:30|4351.5|4350.5|4349.5|4349|4351.5|4350.5|4349.5|4348.5|1635
1636710340000|2021-11-12 09:45:40|4349|4348.5|4348.5|4348|4349|4348.5|4348.5|4348|202
1636710350000|2021-11-12 09:45:50|4349|4348.5|4348.5|4348|4349.5|4348.5|4348.5|4348|543
1636710360000|2021-11-12 09:46:00|||||||||472
1636710370000|2021-11-12 09:46:10|4348|4347.5|4347.5|4347|4348|4347.5|4347.5|4347|153
1636710390000|2021-11-12 09:46:30|4347|4346.5|4347|4346|4347|4346.5|4346.5|4346|237
1636710400000|2021-11-12 09:46:40|4347.5|4346.5|4347.5|4346.5|4347.5|4347|4347.5|4346.5|1133
1636710410000|2021-11-12 09:46:50||4347||4347||4347||4347|7
1636710420000|2021-11-12 09:47:00|4348|4347.5|4349|4347.5|4349|4347.5|4348|4347.5|1509
1636710430000|2021-11-12 09:47:10|4348.5|4348|4349|4348.5|4349|4348.5|4348.5|4348|146
1636710440000|2021-11-12 09:47:20|4349.5|4349|4350|4349|4350|4349|4349.5|4349|438
1636710450000|2021-11-12 09:47:30|4350.5|4349.5|4351|4350|4351|4350|4349.5|4349.5|567
1636710460000|2021-11-12 09:47:40|4351.5|4350.5|4352|4350.5|4352|4350.5|4351|4350.5|45
1636710470000|2021-11-12 09:47:50|4351.5||4351.5||4351.5||4351.5||0
1636710480000|2021-11-12 09:48:00|4351|4351|4350.5|4350|4351.5|4351|4350.5|4350|511
1636710490000|2021-11-12 09:48:10|||||||||12
1636710500000|2021-11-12 09:48:20|4351||4350.5||4351||4350.5||167
1636710510000|2021-11-12 09:48:30|4350|4349.5|4350.5|4349.5|4350.5|4349.5|4350|4348.5|2247
1636710520000|2021-11-12 09:48:40|4350||4350||4350||4350||0
1636710530000|2021-11-12 09:48:50|4349.5|4349|4347|4346|4349.5|4349|4347|4346|3161
1636710540000|2021-11-12 09:49:00|4346.5|4345.5|4346|4345|4346.5|4346|4346|4345|778
1636710550000|2021-11-12 09:49:10|4346.5|4345.5|4346.5|4345.5|4347|4346.5|4346|4345.5|2393
1636710560000|2021-11-12 09:49:20|4347|4346|4348.5|4347.5|4348.5|4347.5|4347|4346|474
1636710570000|2021-11-12 09:49:30|4348|4348|4346|4345|4349|4348|4346|4345|1196
1636710580000|2021-11-12 09:49:40|4345.5|4344.5|4345.5|4345|4346.5|4345|4345.5|4344.5|319
1636710590000|2021-11-12 09:49:50|4346||4345.5||4346||4345.5||0
1636710600000|2021-11-12 09:50:00|4345|4344.5|4345.5|4344.5|4346|4345.5|4345|4344.5|342
1636710610000|2021-11-12 09:50:10|4345||4345.5||4345.5||4345||204
1636710620000|2021-11-12 09:50:20|4345|4344|4345|4344|4345.5|4344.5|4344.5|4344|1129
1636710630000|2021-11-12 09:50:30|4344.5|4344.5|4344.5|4344|4345|4344.5|4344.5|4344|1750
1636710640000|2021-11-12 09:50:40|4345|4343.5|4344.5|4344|4345|4344.5|4344.5|4343.5|1305
1636710650000|2021-11-12 09:50:50|4345|4344.5|4345|4344.5|4345|4344.5|4345|4344.5|114
1636710660000|2021-11-12 09:51:00|4344.5|4344|4343.5|4342.5|4345|4344|4342.5|4342|1825
1636710670000|2021-11-12 09:51:10|4343|4343|4343.5|4342.5|4343.5|4343|4343|4342|169
1636710690000|2021-11-12 09:51:30|4343||4343||4343||4343||0
1636710700000|2021-11-12 09:51:40|4342.5|4342|4342.5|4342|4342.5|4342|4342.5|4342|70
1636710710000|2021-11-12 09:51:50|4342|4341.5|4343|4342.5|4343.5|4342.5|4341.5|4340.5|2225
1636710720000|2021-11-12 09:52:00|4343.5|4343|4345.5|4344.5|4345.5|4344.5|4343.5|4343|1195
1636710730000|2021-11-12 09:52:10|4345|4344|4345|4344|4345.5|4344.5|4345|4344|0
1636710740000|2021-11-12 09:52:20|4344.5|4343.5|4344|4343.5|4345|4344|4344|4343.5|1772
1636710750000|2021-11-12 09:52:30|4344.5|4343|4344.5|4344|4345|4344|4344.5|4343|2241
1636710760000|2021-11-12 09:52:40|4345|4344.5|4345.5|4344.5|4345.5|4345|4345|4344.5|539
1636710770000|2021-11-12 09:52:50|4346|4345|4347|4346|4347.5|4346.5|4345.5|4345|1126
1636710780000|2021-11-12 09:53:00|4346.5|4345.5|4344.5|4344|4346.5|4345.5|4344.5|4344|1522
1636710790000|2021-11-12 09:53:10|4345|4343.5|4344.5|4344|4346|4345|4344.5|4343.5|2269
1636710810000|2021-11-12 09:53:30|4345|4343.5|4345.5|4344.5|4345.5|4344.5|4345|4343.5|1449
1636710820000|2021-11-12 09:53:40|4345|4344|4346|4345|4346|4345|4345|4344|671
1636710830000|2021-11-12 09:53:50|4345.5||4346||4346||4345.5||125
1636710840000|2021-11-12 09:54:00|4346.5|4345.5|4347|4346|4347|4346|4346.5|4345.5|0
1636710850000|2021-11-12 09:54:10|4347.5|4346.5|4347.5|4346.5|4348|4347|4347|4346.5|133
1636710860000|2021-11-12 09:54:20|4348|4347|4348|4347|4348|4347|4348|4347|313
1636710870000|2021-11-12 09:54:30|4347.5|4346.5|4348|4346.5|4348|4346.5|4347.5|4346.5|47
1636710880000|2021-11-12 09:54:40|4347.5|4347|4347.5|4346.5|4347.5|4347|4347.5|4346.5|100
1636710890000|2021-11-12 09:54:50|4347|4346|4346|4345|4347|4346|4345.5|4345|2382
1636710900000|2021-11-12 09:55:00|4346.5|4345.5|4346|4345|4346.5|4346|4346|4345|584
1636710910000|2021-11-12 09:55:10|4345.5|4345.5|4347|4346|4347|4346|4345.5|4345.5|288
1636710920000|2021-11-12 09:55:20|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|0
1636710930000|2021-11-12 09:55:30|4347||4347||4347||4347||0
1636710940000|2021-11-12 09:55:40|4347.5|4347|4347|4346.5|4347.5|4347|4347|4346.5|245
1636710950000|2021-11-12 09:55:50|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|18
1636710960000|2021-11-12 09:56:00|4348|4347.5|4348.5|4348|4348.5|4348|4348|4347|210
1636710970000|2021-11-12 09:56:10|4349||4349||4349||4349||0
1636710980000|2021-11-12 09:56:20||4348.5||4348.5||4348.5||4348.5|0
1636710990000|2021-11-12 09:56:30|4348.5|4348|4348|4347|4348.5|4348|4347.5|4347|4273
1636711000000|2021-11-12 09:56:40|4347.5|4347.5|4349|4348|4349|4348|4347.5|4347|842
1636711010000|2021-11-12 09:56:50|4349.5|4348.5|4349|4348|4349.5|4349|4348.5|4347.5|1641
1636711020000|2021-11-12 09:57:00|4348.5|4347.5|4348.5|4347.5|4349|4348|4348.5|4347.5|31
1636711030000|2021-11-12 09:57:10|4349|4348|4349|4348|4349|4348|4349|4348|244
1636711040000|2021-11-12 09:57:20|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|151
1636711050000|2021-11-12 09:57:30||4349||4349||4349||4349|0
1636711060000|2021-11-12 09:57:40|4350|4349.5|4350.5|4350|4351.5|4350.5|4349.5|4349.5|3460
1636711070000|2021-11-12 09:57:50|4351|4349.5|4350.5|4350|4351|4350.5|4350.5|4349.5|487
1636711080000|2021-11-12 09:58:00|4351|4350.5|4351|4350|4352|4351|4351|4350|499
1636711090000|2021-11-12 09:58:10|4350.5||4351||4351||4350.5||604
1636711110000|2021-11-12 09:58:30|4351.5|4350.5|4351|4350.5|4351.5|4350.5|4351|4350.5|642
1636711120000|2021-11-12 09:58:40|4350.5|4350|4350.5|4350|4350.5|4350|4350.5|4349.5|1544
1636711130000|2021-11-12 09:58:50|4350|4349.5|4350.5|4349.5|4351|4350.5|4350|4349.5|1155
1636711140000|2021-11-12 09:59:00|4351|4350|4351|4350|4351|4350|4351|4350|483
1636711150000|2021-11-12 09:59:10|4351.5|4350.5|4352|4351|4352|4351|4351.5|4350.5|692
1636711160000|2021-11-12 09:59:20|4352.5|4351.5|4352|4351|4352.5|4351.5|4352|4351|305
1636711170000|2021-11-12 09:59:30|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|4351|4350.5|581
1636711180000|2021-11-12 09:59:40||4351||4350.5||4351||4350.5|734
1636711190000|2021-11-12 09:59:50|4351|4350|4351|4350|4351|4350|4350|4349|3587
1636711200000|2021-11-12 10:00:00|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|150
1636711210000|2021-11-12 10:00:10|4350||4350.5||4350.5||4350||181
1636711220000|2021-11-12 10:00:20|4351|4350|4350|4349.5|4351|4350|4350|4349.5|1141
1636711250000|2021-11-12 10:00:50||4349||4349||4349||4349|967
1636711280000|2021-11-12 10:01:20||4349.5||4349.5||4349.5||4349.5|0
1636711300000|2021-11-12 10:01:40|4349.5|4349|4350.5|4349.5|4350.5|4349.5|4349|4348.5|3031
1636711310000|2021-11-12 10:01:50|4350|4349|4350.5|4349.5|4350.5|4349.5|4350|4349|0
1636711320000|2021-11-12 10:02:00|4351|4350|4350.5|4349.5|4351.5|4350.5|4350.5|4349.5|659
1636711330000|2021-11-12 10:02:10|4351|4350|4350.5|4349.5|4351.5|4350.5|4350.5|4349.5|250
1636711340000|2021-11-12 10:02:20|4351|4350|4350.5|4349.5|4351|4350|4350.5|4349.5|365
1636711350000|2021-11-12 10:02:30|4350|4350|4350|4349.5|4350|4350|4350|4349.5|0
1636711360000|2021-11-12 10:02:40|4349.5|4349|4350|4349|4350|4349|4349|4348|3332
1636711370000|2021-11-12 10:02:50|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|335
1636711400000|2021-11-12 10:03:20|4349|4348|4349|4348|4349|4348.5|4349|4348|500
1636711410000|2021-11-12 10:03:30|4349.5|4348.5|4349.5|4348.5|4349.5|4349|4349.5|4348.5|590
1636711420000|2021-11-12 10:03:40|4350|4349|4351|4350|4351|4350|4350|4349|627
1636711430000|2021-11-12 10:03:50|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|0
1636711440000|2021-11-12 10:04:00|4352|4351|4352.5|4351.5|4353|4352|4352|4351|152
1636711460000|2021-11-12 10:04:20|4353|4352|4354|4353|4354.5|4354|4353|4352|560
1636711470000|2021-11-12 10:04:30|4353.5|4352.5|4353|4352|4353.5|4352.5|4353|4352|2160
1636711500000|2021-11-12 10:05:00|4352.5|4352.5|4353.5|4352.5|4353.5|4352.5|4352.5|4352.5|1727
1636711510000|2021-11-12 10:05:10|4354|4353|4353|4352.5|4354.5|4353.5|4353|4352.5|93
1636711520000|2021-11-12 10:05:20|4353.5|4353|4354|4353|4354|4353|4353.5|4353|191
1636711540000|2021-11-12 10:05:40|4354.5|4353.5|4353|4352.5|4354.5|4353.5|4353|4352.5|4370
1636711550000|2021-11-12 10:05:50|4353.5||4353.5||4353.5||4353.5||0
1636711560000|2021-11-12 10:06:00|4353||4353||4353||4353||3
1636711570000|2021-11-12 10:06:10|4353.5|4353|4355|4354|4355|4354|4353.5|4353|377
1636711580000|2021-11-12 10:06:20|4354.5|4353.5|4354|4353.5|4354.5|4353.5|4354|4353.5|1586
1636711590000|2021-11-12 10:06:30|4354.5|4354|4354.5|4353.5|4354.5|4354|4354|4353.5|355
1636711600000|2021-11-12 10:06:40|4355|4354|4354.5|4353.5|4355|4354|4354.5|4353.5|0
1636711610000|2021-11-12 10:06:50|4355|4354|4354.5|4354|4355|4354.5|4354.5|4354|1100
1636711620000|2021-11-12 10:07:00|4355|4354.5|4356|4355|4356.5|4355|4355|4354.5|1150
1636711630000|2021-11-12 10:07:10|4355.5||4355.5||4355.5||4355.5||100
1636711640000|2021-11-12 10:07:20|4356|4354.5|4355.5|4354.5|4356.5|4355.5|4355|4354.5|1735
1636711650000|2021-11-12 10:07:30|4355|4355|4355.5|4355|4355.5|4355|4355|4355|1286
1636711660000|2021-11-12 10:07:40|4356||4356||4356||4356||101
1636711670000|2021-11-12 10:07:50|4355.5|4354.5|4356|4355.5|4356|4355.5|4355|4354.5|1060
1636711680000|2021-11-12 10:08:00|4356.5|4355|4357|4356|4357|4356.5|4356|4355|212
1636711690000|2021-11-12 10:08:10|4357.5|4356.5|4357|4356|4357.5|4356.5|4357|4356|629
1636711700000|2021-11-12 10:08:20|4356.5|4355.5|4356|4355|4356.5|4355.5|4356|4355|1793
1636711710000|2021-11-12 10:08:30||4355.5||4355.5||4355.5||4355.5|0
1636711720000|2021-11-12 10:08:40|4356.5|4356|4357.5|4356|4358|4356.5|4356.5|4356|265
1636711730000|2021-11-12 10:08:50|4358|4356.5|4358.5|4358|4358.5|4358|4358|4356.5|152
1636711740000|2021-11-12 10:09:00|4359|4357.5|4358|4357.5|4359|4357.5|4358|4357.5|46
1636711760000|2021-11-12 10:09:20|4358.5||4358||4358.5||4358||63
1636711770000|2021-11-12 10:09:30|4357.5|4357|4358|4357|4358.5|4358|4357|4356.5|2958
1636711780000|2021-11-12 10:09:40|4358.5|4357.5|4357.5|4356.5|4358.5|4357.5|4357.5|4356.5|2250
1636711790000|2021-11-12 10:09:50|4357||4357.5||4358||4357||0
1636711800000|2021-11-12 10:10:00|4357|4356|4357|4356|4357|4356.5|4356.5|4356|1211
1636711810000|2021-11-12 10:10:10|4356.5|4355.5|4356.5|4355.5|4356.5|4355.5|4356|4355.5|1161
1636711820000|2021-11-12 10:10:20|4356|4355|4355.5|4355|4356.5|4356|4355.5|4355|1446
1636711830000|2021-11-12 10:10:30|4356|4355.5|4356|4355|4356.5|4355.5|4356|4355|362
1636711840000|2021-11-12 10:10:40|4356.5|4355.5|4358|4357|4358|4357|4356|4355.5|1069
1636711860000|2021-11-12 10:11:00|4358.5|4357.5|4359.5|4359|4360|4359|4358.5|4357.5|1703
1636711870000|2021-11-12 10:11:10|4360|4359.5|4359.5|4359|4360.5|4359.5|4359.5|4359|688
1636711900000|2021-11-12 10:11:40|||||||||300
1636711920000|2021-11-12 10:12:00|4360|4359.5|4360|4359|4360|4359.5|4359.5|4359|2019
1636711930000|2021-11-12 10:12:10|4359.5|4358.5|4358|4357.5|4360|4359|4358|4357.5|7700
1636711940000|2021-11-12 10:12:20|4357.5|4357|4355.5|4354.5|4358|4357|4355.5|4354.5|10016
1636711950000|2021-11-12 10:12:30|4355|4354|4353.5|4352.5|4356|4355.5|4352.5|4351.5|10844
1636711960000|2021-11-12 10:12:40|4353|4352|4354.5|4354|4354.5|4354|4353|4352|878
1636711970000|2021-11-12 10:12:50|4355|4354.5|4351|4349.5|4355|4354.5|4350|4349.5|5147
1636711980000|2021-11-12 10:13:00|4351.5|4350|4355.5|4354.5|4355.5|4354.5|4351.5|4350|4876
1636711990000|2021-11-12 10:13:10|4355||4355.5||4355.5||4355||86
1636712000000|2021-11-12 10:13:20|4356|4355|4356.5|4355.5|4356.5|4355.5|4356|4355|1509
1636712010000|2021-11-12 10:13:30|4356|4356|4357|4356|4357|4356|4356|4356|737
1636712020000|2021-11-12 10:13:40|4356.5|4355.5|4356.5|4356|4356.5|4356|4355|4354.5|5765
1636712030000|2021-11-12 10:13:50|4357|4356.5|4356.5|4355.5|4358|4357|4356|4355|3791
1636712040000|2021-11-12 10:14:00|4357|4356|4357.5|4356.5|4357.5|4356.5|4357|4356|897
1636712050000|2021-11-12 10:14:10|4358|4357|4358|4357|4358|4357|4358|4357|365
1636712060000|2021-11-12 10:14:20|4357.5|4356.5|4357.5|4356.5|4357.5|4356.5|4357|4356.5|474
1636712080000|2021-11-12 10:14:40|||||||||2
1636712090000|2021-11-12 10:14:50|4357|4356|4356.5|4355.5|4357|4356|4356.5|4355.5|308
1636712100000|2021-11-12 10:15:00|4357|4356|4357|4356.5|4357|4356.5|4357|4356|611
1636712110000|2021-11-12 10:15:10|||||||||220
1636712130000|2021-11-12 10:15:30|4356.5|4356|4357|4356|4357|4356|4356.5|4356|1299
1636712160000|2021-11-12 10:16:00|4356.5||4356.5||4357||4356.5||314
1636712170000|2021-11-12 10:16:10|4356|4355.5|4356|4355.5|4356|4355.5|4356|4355.5|1239
1636712180000|2021-11-12 10:16:20|4355.5|4355|4355.5|4354.5|4355.5|4355|4354.5|4354|5911
1636712190000|2021-11-12 10:16:30|4356|4355|4355.5|4354.5|4357|4356|4355.5|4354.5|4033
1636712210000|2021-11-12 10:16:50|4355||4355||4355||4355||30
1636712220000|2021-11-12 10:17:00|4354.5|4354|4355.5|4354.5|4355.5|4354.5|4354.5|4354|4601
1636712230000|2021-11-12 10:17:10|4355|4355|4355.5|4354.5|4355.5|4355|4355|4354.5|221
1636712250000|2021-11-12 10:17:30|4355|4354|4354|4353|4355|4354|4353.5|4352.5|7423
1636712260000|2021-11-12 10:17:40|4354.5|4353.5|4352|4351|4354.5|4353.5|4352|4351|842
1636712270000|2021-11-12 10:17:50|4352.5|4351.5|4352.5|4351.5|4352.5|4352|4352.5|4351.5|251
1636712280000|2021-11-12 10:18:00|4352|4351|4351.5|4350.5|4352|4351|4351.5|4350.5|144
1636712300000|2021-11-12 10:18:20|4351|4351|4350|4349.5|4351.5|4351|4350|4349.5|1370
1636712310000|2021-11-12 10:18:30|4349.5|4349|4350|4349|4350|4349.5|4349.5|4349|143
1636712320000|2021-11-12 10:18:40|4350.5|4349.5|4349|4348.5|4350.5|4350|4349|4348|1521
1636712330000|2021-11-12 10:18:50|4349.5|4349|4349.5|4348.5|4349.5|4349|4349.5|4348.5|177
1636712350000|2021-11-12 10:19:10|4350|4349|4350|4349|4350|4349|4349.5|4349|725
1636712360000|2021-11-12 10:19:20|4350.5|4349.5|4350.5|4350|4350.5|4350|4350.5|4349.5|103
1636712370000|2021-11-12 10:19:30|4351|4349.5|4351.5|4350.5|4351.5|4350.5|4351|4349.5|485
1636712380000|2021-11-12 10:19:40|4352|4351|4353.5|4353|4354|4353|4352|4351|3631
1636712390000|2021-11-12 10:19:50|4353|4352.5|4351.5|4351|4353|4352.5|4351.5|4350.5|4167
1636712410000|2021-11-12 10:20:10|4352||4352||4352||4351.5||257
1636712420000|2021-11-12 10:20:20|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|174
1636712440000|2021-11-12 10:20:40|4351||4351||4351||4351||0
1636712450000|2021-11-12 10:20:50|4351.5|4351|4353.5|4352.5|4353.5|4352.5|4351.5|4351|6616
1636712490000|2021-11-12 10:21:30|4354|4353|4354.5|4353.5|4354.5|4353.5|4354|4353|803
1636712500000|2021-11-12 10:21:40||4354||4354||4354||4354|219
1636712510000|2021-11-12 10:21:50|4355|4354.5|4355.5|4354.5|4355.5|4354.5|4355|4354.5|48
1636712520000|2021-11-12 10:22:00||4355||4355||4355||4355|0
1636712530000|2021-11-12 10:22:10|4355|4354.5|4355|4354|4355|4354.5|4355|4354|4425
1636712540000|2021-11-12 10:22:20|4355.5|4354.5|4355|4354.5|4355.5|4354.5|4355|4354.5|806
1636712550000|2021-11-12 10:22:30|4355.5||4355.5||4355.5||4355.5||400
1636712560000|2021-11-12 10:22:40|4356|4355|4355|4354|4356.5|4355.5|4353.5|4352.5|7477
1636712570000|2021-11-12 10:22:50|4355.5|4354.5|4356|4355|4356.5|4355.5|4355.5|4354.5|127
1636712580000|2021-11-12 10:23:00|4356.5|4355.5|4357|4356|4357|4356.5|4356.5|4355.5|266
1636712590000|2021-11-12 10:23:10|4356.5|4355.5|4355.5|4354.5|4356.5|4355.5|4355.5|4354.5|268
1636712600000|2021-11-12 10:23:20|4356|4355|4357.5|4356.5|4357.5|4356.5|4355.5|4355|3866
1636712610000|2021-11-12 10:23:30|4357|4356|4358|4357|4358|4357|4357|4356|953
1636712620000|2021-11-12 10:23:40|4358.5|4357.5|4359.5|4359|4360|4359|4358.5|4357.5|3675
1636712630000|2021-11-12 10:23:50|4360|4359.5|4360|4359.5|4360.5|4359.5|4360|4359.5|155
1636712640000|2021-11-12 10:24:00|4360.5|4360|4361.5|4360.5|4361.5|4361|4360.5|4360|1100
1636712650000|2021-11-12 10:24:10|4361|4360|4361|4360|4361|4360|4360.5|4360|850
1636712660000|2021-11-12 10:24:20|4361.5|4360.5|4361.5|4360|4361.5|4360.5|4361.5|4360|0
1636712670000|2021-11-12 10:24:30||4360.5||4361||4361||4360.5|0
1636712680000|2021-11-12 10:24:40|4362|4361.5|4362|4361|4362|4361.5|4362|4361|46
1636712690000|2021-11-12 10:24:50|4361.5|4360.5|4361.5|4360.5|4361.5|4360.5|4361.5|4360.5|46
1636712700000|2021-11-12 10:25:00|4362|4361|4362|4361|4362|4361|4362|4361|297
1636712720000|2021-11-12 10:25:20|4362.5|4361.5|4362.5|4362|4362.5|4362|4362.5|4361.5|341
1636712750000|2021-11-12 10:25:50|||||||||15
1636712770000|2021-11-12 10:26:10|||||||||200
1636712780000|2021-11-12 10:26:20|4363||4363||4363||4363||0
1636712800000|2021-11-12 10:26:40|4362.5|4361.5|4362.5|4362|4362.5|4362|4362.5|4361.5|2716
1636712820000|2021-11-12 10:27:00|4363|4362.5|4363|4362.5|4364|4362.5|4363|4362.5|1249
1636712830000|2021-11-12 10:27:10|4363.5|4363|4364|4363|4364|4363|4363|4362.5|1120
1636712840000|2021-11-12 10:27:20|4363.5|4362|4361.5|4361|4363.5|4362.5|4361.5|4361|5541
1636712850000|2021-11-12 10:27:30|||||||||136
1636712860000|2021-11-12 10:27:40|4361|4360.5|4361|4360.5|4361|4360.5|4360.5|4360|775
1636712870000|2021-11-12 10:27:50|4360.5|4360|4361|4360|4361|4360|4360|4359.5|641
1636712880000|2021-11-12 10:28:00|4361.5|4360.5|4362|4361|4362|4361.5|4361.5|4360.5|1068
1636712890000|2021-11-12 10:28:10|4361.5||4362||4362||4361.5||149
1636712900000|2021-11-12 10:28:20|4362.5|4361.5|4362.5|4362|4362.5|4362|4362.5|4361.5|176
1636712910000|2021-11-12 10:28:30|4362|4361.5|4361.5|4360.5|4362|4361.5|4360.5|4360|5824
1636712920000|2021-11-12 10:28:40|4362|4361|4361.5|4360.5|4362|4361.5|4361|4360.5|1114
1636712930000|2021-11-12 10:28:50|4362|4361|4362|4361|4362|4361|4362|4361|0
1636712940000|2021-11-12 10:29:00|||||||||42
1636712950000|2021-11-12 10:29:10|4362.5|4361.5|4363.5|4363|4364|4363|4362.5|4361.5|945
1636712960000|2021-11-12 10:29:20|||||||||46
1636712980000|2021-11-12 10:29:40|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|856
1636712990000|2021-11-12 10:29:50|4363.5||4363||4363.5||4363||131
1636713000000|2021-11-12 10:30:00|4362.5|4362|4363.5|4362.5|4363.5|4362.5|4362.5|4362|2126
1636713010000|2021-11-12 10:30:10|4363|4362|4362|4360.5|4363|4362|4361.5|4360.5|2125
1636713020000|2021-11-12 10:30:20|4361.5|4361|4361.5|4360.5|4362|4361.5|4361.5|4360.5|599
1636713030000|2021-11-12 10:30:30|4362||4361.5||4362||4361.5||0
1636713040000|2021-11-12 10:30:40|4362|4361.5|4361.5|4361|4362.5|4361.5|4361.5|4361|979
1636713050000|2021-11-12 10:30:50|4361|4360.5|4360.5|4359|4361|4360.5|4360|4359|1611
1636713060000|2021-11-12 10:31:00|4360|4359.5|4361|4360.5|4361|4360.5|4360|4359|393
1636713070000|2021-11-12 10:31:10|4360.5|4360|4360|4359|4360.5|4360|4360|4358.5|310
1636713080000|2021-11-12 10:31:20|4360.5|4359.5|4360.5|4359.5|4360.5|4359.5|4360.5|4359.5|116
1636713090000|2021-11-12 10:31:30|4361|4360|4361.5|4360.5|4361.5|4360.5|4361|4360|887
1636713100000|2021-11-12 10:31:40|4362|4361|4363|4361.5|4363.5|4362.5|4362|4361|4944
1636713110000|2021-11-12 10:31:50|4362.5|4362|4362.5|4362|4363|4362.5|4362.5|4361.5|547
1636713120000|2021-11-12 10:32:00|4363|4362.5|4364|4363.5|4364.5|4363.5|4363|4362.5|6480
1636713130000|2021-11-12 10:32:10|4363.5|4363|4363|4362|4363.5|4363|4363|4362|2504
1636713140000|2021-11-12 10:32:20|4362.5|4361.5|4362|4361|4362.5|4361.5|4362|4361|332
1636713160000|2021-11-12 10:32:40|4361.5|4360.5|4361.5|4360|4361.5|4360.5|4361|4360|240
1636713170000|2021-11-12 10:32:50|4361||4361||4361||4361||0
1636713180000|2021-11-12 10:33:00||4360.5||4360.5||4360.5||4360.5|0
1636713190000|2021-11-12 10:33:10|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|124
1636713200000|2021-11-12 10:33:20|||||||||41
1636713210000|2021-11-12 10:33:30|4360|4359.5|4360|4359|4360|4359.5|4360|4359|652
1636713220000|2021-11-12 10:33:40|4360.5|4359.5|4360.5|4359.5|4360.5|4360|4360.5|4359.5|627
1636713230000|2021-11-12 10:33:50|4361|4360|4361|4360.5|4361.5|4360.5|4361|4360|227
1636713240000|2021-11-12 10:34:00||4360||4360||4360||4360|0
1636713250000|2021-11-12 10:34:10|4360.5|4359.5|4359|4358|4360.5|4359.5|4359|4358|4072
1636713260000|2021-11-12 10:34:20|4359.5|4358.5|4359|4358.5|4360|4359.5|4359|4358|304
1636713270000|2021-11-12 10:34:30|4358.5|4358|4358.5|4358|4358.5|4358|4358.5|4358|0
1636713280000|2021-11-12 10:34:40|4358|4357.5|4358|4357.5|4358.5|4357.5|4358|4357|485
1636713290000|2021-11-12 10:34:50|4358.5|4358|4360|4359|4360|4359|4358.5|4358|578
1636713300000|2021-11-12 10:35:00|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|348
1636713310000|2021-11-12 10:35:10|4360|4359|4360.5|4359.5|4361|4360|4359.5|4359|230
1636713320000|2021-11-12 10:35:20|4361|4360|4362|4361|4362.5|4361|4361|4360|66
1636713330000|2021-11-12 10:35:30|4361.5|4360.5|4361.5|4360.5|4361.5|4360.5|4361.5|4360.5|1066
1636713340000|2021-11-12 10:35:40|4362|4361|4362|4361|4362|4361|4362|4361|154
1636713350000|2021-11-12 10:35:50|4361.5||4362||4362||4361.5||0
1636713360000|2021-11-12 10:36:00|4361.5|4361.5|4361|4360.5|4361.5|4361.5|4361|4360.5|1191
1636713370000|2021-11-12 10:36:10|4361.5||4361.5||4361.5||4361.5||10
1636713380000|2021-11-12 10:36:20|4361|4360|4360|4359.5|4361|4360|4360|4359.5|1158
1636713390000|2021-11-12 10:36:30|4360.5|4360|4362|4360.5|4362|4360.5|4360|4360|630
1636713400000|2021-11-12 10:36:40||4361||4361||4361||4360.5|0
1636713410000|2021-11-12 10:36:50|4362.5|4361.5|4362.5|4361.5|4362.5|4362|4362.5|4361.5|502
1636713420000|2021-11-12 10:37:00|4363|4362|4363|4362|4363|4362|4362.5|4362|46
1636713430000|2021-11-12 10:37:10|4363.5|4362.5|4362.5|4361.5|4363.5|4362.5|4362|4361.5|2325
1636713440000|2021-11-12 10:37:20|4362|4361|4361.5|4360|4362.5|4361.5|4361|4360|325
1636713450000|2021-11-12 10:37:30|4360|4359.5|4360.5|4360|4361.5|4360.5|4360|4359.5|7207
1636713460000|2021-11-12 10:37:40|4360|4359.5|4359.5|4358.5|4360|4359.5|4359|4358|762
1636713490000|2021-11-12 10:38:10|4359|4358|4358.5|4358|4359|4358|4358.5|4358|218
1636713500000|2021-11-12 10:38:20|4359|4357.5|4358|4357|4359|4357.5|4358|4357|704
1636713510000|2021-11-12 10:38:30|4358.5|4357.5|4358.5|4357.5|4359|4357.5|4358.5|4357.5|510
1636713520000|2021-11-12 10:38:40|4359|4358|4359.5|4358.5|4359.5|4358.5|4358.5|4358|0
1636713540000|2021-11-12 10:39:00|4360|4359|4361.5|4361|4362.5|4361.5|4359.5|4359|4013
1636713550000|2021-11-12 10:39:10|4361|4360.5|4361|4360|4361|4360.5|4361|4360|2445
1636713560000|2021-11-12 10:39:20|4360.5|4359.5|4360|4359|4360.5|4359.5|4360|4359|424
1636713570000|2021-11-12 10:39:30|4360.5|4359.5|4360.5|4359|4360.5|4359.5|4360|4359|382
1636713580000|2021-11-12 10:39:40||4360||4359||4360||4359|47
1636713590000|2021-11-12 10:39:50|4360|4359.5|4360|4359|4360|4359.5|4360|4359|96
1636713610000|2021-11-12 10:40:10|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359|4358.5|526
1636713620000|2021-11-12 10:40:20|4359|4358|4359|4358.5|4359|4358.5|4359|4358|906
1636713630000|2021-11-12 10:40:30|4358.5|4358|4358.5|4358|4359|4358.5|4358.5|4357.5|2403
1636713640000|2021-11-12 10:40:40|4359|4358.5|4358.5|4358|4359|4358.5|4358.5|4358|243
1636713650000|2021-11-12 10:40:50|4358|4357.5|4358|4357|4358.5|4357.5|4358|4357|335
1636713660000|2021-11-12 10:41:00|4357.5|4357.5|4357|4356.5|4357.5|4357.5|4357|4356.5|1300
1636713670000|2021-11-12 10:41:10|4356.5|4356|4356.5|4355.5|4356.5|4356|4356|4355|2328
1636713680000|2021-11-12 10:41:20|4356|4355|4355|4354.5|4356|4355|4355|4354.5|554
1636713690000|2021-11-12 10:41:30|||||||||44
1636713700000|2021-11-12 10:41:40||4354||4354||4354||4354|179
1636713710000|2021-11-12 10:41:50|4354.5|4353.5|4355.5|4354.5|4355.5|4354.5|4354.5|4353.5|1147
1636713720000|2021-11-12 10:42:00|4356|4355|4356.5|4355.5|4357.5|4356|4355.5|4355|496
1636713730000|2021-11-12 10:42:10|4356||4356||4356||4356||44
1636713740000|2021-11-12 10:42:20|4356.5||4356.5||4356.5||4356.5||0
1636713750000|2021-11-12 10:42:30|4357|4356|4357|4356|4357|4356|4357|4356|477
1636713770000|2021-11-12 10:42:50|4357.5|4356.5|4357.5|4357|4358|4357|4357.5|4356.5|182
1636713780000|2021-11-12 10:43:00|4357|4356.5|4356|4355|4357|4356.5|4356|4355|2725
1636713790000|2021-11-12 10:43:10|4355.5|4354.5|4355|4354|4355.5|4354.5|4355|4353.5|543
1636713800000|2021-11-12 10:43:20|4354.5|4353.5|4354.5|4353.5|4354.5|4353.5|4354|4353.5|144
1636713810000|2021-11-12 10:43:30|4354|4353|4353.5|4352.5|4354|4353.5|4353.5|4352.5|732
1636713820000|2021-11-12 10:43:40|4354|4353|4354|4352.5|4354|4353|4353.5|4352.5|46
1636713830000|2021-11-12 10:43:50|4353.5|4352|4352.5|4351.5|4353.5|4352|4352.5|4351.5|2031
1636713840000|2021-11-12 10:44:00|4352|4351|4352|4351.5|4353|4352.5|4351.5|4351|1894
1636713850000|2021-11-12 10:44:10|4352.5||4352.5||4352.5||4352.5||527
1636713860000|2021-11-12 10:44:20|||||||||17
1636713870000|2021-11-12 10:44:30|4352|4351|4351|4350|4352|4351|4351|4350|1197
1636713880000|2021-11-12 10:44:40|4351.5|4350.5|4351.5|4350.5|4351.5|4351|4351.5|4350.5|1389
1636713890000|2021-11-12 10:44:50|4352|4351|4352|4351.5|4352.5|4351.5|4352|4351|2397
1636713900000|2021-11-12 10:45:00|||||||||271
1636713910000|2021-11-12 10:45:10|4351.5|4351|4352.5|4352|4352.5|4352|4350|4349|6852
1636713920000|2021-11-12 10:45:20|4353|4351.5|4352.5|4351.5|4353|4351.5|4352.5|4351.5|502
1636713930000|2021-11-12 10:45:30||4352||4351.5||4352||4351.5|238
1636713940000|2021-11-12 10:45:40|4353|4352|4353|4352.5|4353|4352.5|4353|4352|487
1636713950000|2021-11-12 10:45:50|4353.5|4353|4353|4352.5|4354|4353.5|4353|4352.5|581
1636713960000|2021-11-12 10:46:00|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|379
1636713970000|2021-11-12 10:46:10|4353|4352.5|4352.5|4351.5|4353.5|4352.5|4352|4351.5|716
1636713980000|2021-11-12 10:46:20|4352|4351|4353.5|4352.5|4354.5|4353.5|4351.5|4351|7714
1636713990000|2021-11-12 10:46:30|4354|4353|4354|4353|4354|4353|4354|4353|768
1636714010000|2021-11-12 10:46:50|4353.5|4352.5|4354|4353|4354|4353.5|4352.5|4351.5|2931
1636714020000|2021-11-12 10:47:00|4353.5||4354||4354||4353.5||0
1636714030000|2021-11-12 10:47:10|||||||||46
1636714040000|2021-11-12 10:47:20|4353.5|4352.5|4354|4353|4354|4353|4353.5|4352.5|0
1636714050000|2021-11-12 10:47:30|4353.5|4352.5|4353.5|4352.5|4353.5|4352.5|4353.5|4352.5|132
1636714060000|2021-11-12 10:47:40||4353||4353||4353||4353|0
1636714070000|2021-11-12 10:47:50|4353|4352.5|4352|4351.5|4353|4352.5|4352|4351.5|2633
1636714080000|2021-11-12 10:48:00|4351.5|4351|4351.5|4350.5|4351.5|4351|4351|4350|854
1636714100000|2021-11-12 10:48:20|4351|4350|4350.5|4350|4351|4350|4350.5|4350|0
1636714110000|2021-11-12 10:48:30|4350|4349.5|4350|4349|4350|4349.5|4350|4349|302
1636714120000|2021-11-12 10:48:40|4349.5|4349.5|4352|4351|4352.5|4351|4349.5|4349.5|861
1636714130000|2021-11-12 10:48:50|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|123
1636714140000|2021-11-12 10:49:00|4351|4350|4350|4349.5|4351|4350|4350|4349.5|1260
1636714150000|2021-11-12 10:49:10|4349.5|4349|4350.5|4349|4350.5|4349.5|4349|4348.5|1880
1636714160000|2021-11-12 10:49:20|4350|4348.5|4349.5|4349|4350|4349|4349.5|4348.5|0
1636714170000|2021-11-12 10:49:30|4349|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348.5|104
1636714180000|2021-11-12 10:49:40|4349|4349|4349|4348.5|4349|4349|4349|4348.5|47
1636714190000|2021-11-12 10:49:50|4349.5|4349|4350.5|4350|4350.5|4350|4349.5|4349|8060
1636714200000|2021-11-12 10:50:00|4351|4349.5|4352|4351|4352|4351.5|4350.5|4349.5|2352
1636714210000|2021-11-12 10:50:10|4351.5|4350.5|4352|4351|4353|4352|4351|4350|5455
1636714220000|2021-11-12 10:50:20|4352.5|4351.5|4353|4352.5|4353.5|4352.5|4352|4351.5|3208
1636714230000|2021-11-12 10:50:30|4353.5|4352|4353|4352|4353.5|4352|4353|4352|672
1636714240000|2021-11-12 10:50:40|4352.5|4351.5|4352.5|4352|4353.5|4353|4352|4351.5|6626
1636714250000|2021-11-12 10:50:50|4352|4351.5|4352.5|4351.5|4353|4352|4352|4351|4210
1636714260000|2021-11-12 10:51:00|4352|4352|4351.5|4350.5|4352|4352|4351.5|4350.5|392
1636714270000|2021-11-12 10:51:10|4352|4351|4351.5|4350.5|4352.5|4352|4351.5|4350.5|4233
1636714280000|2021-11-12 10:51:20|4351|4350|4351.5|4350.5|4352|4351|4350.5|4350|4266
1636714290000|2021-11-12 10:51:30|4351|4351|4351|4350|4351|4351|4351|4350|164
1636714300000|2021-11-12 10:51:40|4350.5|4349.5|4350|4349.5|4351|4350.5|4350|4349|6511
1636714310000|2021-11-12 10:51:50|4349.5|4349|4350.5|4349.5|4350.5|4349.5|4349.5|4349|5189
1636714320000|2021-11-12 10:52:00|4351|4350|4351|4350|4351|4350|4351|4350|0
1636714330000|2021-11-12 10:52:10|4351.5|4350.5|4351.5|4350.5|4351.5|4351|4351|4350|10583
1636714340000|2021-11-12 10:52:20|4351|4351|4351.5|4351|4351.5|4351|4351|4350.5|4991
1636714350000|2021-11-12 10:52:30|4352|4351.5|4352|4351|4352|4351.5|4351.5|4351|3235
1636714360000|2021-11-12 10:52:40|4352.5|4351.5|4353|4352.5|4353.5|4353|4352|4351|8162
1636714370000|2021-11-12 10:52:50|4353.5|4353|4354|4353.5|4355|4354|4353.5|4353|4897
1636714380000|2021-11-12 10:53:00|4353.5|4353|4354|4353|4354.5|4353.5|4353.5|4353|878
1636714390000|2021-11-12 10:53:10|4354.5|4353.5|4357|4356|4357|4356|4354|4353|4983
1636714400000|2021-11-12 10:53:20|4356.5|4355.5|4356|4355|4357|4355.5|4355.5|4355|6619
1636714410000|2021-11-12 10:53:30|4355.5|4355.5|4355.5|4354.5|4355.5|4355.5|4355|4354|1796
1636714420000|2021-11-12 10:53:40|4355|4355|4356|4355.5|4356.5|4356|4355|4354.5|5120
1636714430000|2021-11-12 10:53:50|4356.5||4356||4356.5||4356||4432
1636714440000|2021-11-12 10:54:00|4356.5|4356|4356.5|4356|4356.5|4356|4356|4356|552
1636714450000|2021-11-12 10:54:10|4357|4356.5|4356.5|4356|4357.5|4356.5|4356.5|4356|5049
1636714460000|2021-11-12 10:54:20|4356|4355.5|4356.5|4355.5|4356.5|4355.5|4355.5|4355|6223
1636714470000|2021-11-12 10:54:30|4356|4356|4356.5|4355.5|4356.5|4356|4356|4355|1161
1636714480000|2021-11-12 10:54:40|4356|4356|4356|4355.5|4356.5|4356|4356|4355|4859
1636714490000|2021-11-12 10:54:50|4355.5|4355|4355.5|4354.5|4355.5|4355|4354.5|4353.5|5750
1636714500000|2021-11-12 10:55:00|4356|4355|4356.5|4355.5|4356.5|4355.5|4356|4355|0
1636714510000|2021-11-12 10:55:10|4357|4356|4357|4356|4357|4356|4356.5|4355.5|4644
1636714520000|2021-11-12 10:55:20|4356.5|4356.5|4357|4356.5|4357|4356.5|4356.5|4356|1477
1636714530000|2021-11-12 10:55:30|4357.5|4357|4359.5|4358.5|4360|4359|4357.5|4357|4400
1636714540000|2021-11-12 10:55:40|4359|4358|4359|4358|4360|4358.5|4358.5|4357.5|5391
1636714550000|2021-11-12 10:55:50|4358.5|4357.5|4359|4358|4359.5|4358.5|4358.5|4357.5|5117
1636714560000|2021-11-12 10:56:00|4358.5|4358.5|4359|4358|4359|4358.5|4358.5|4357.5|1271
1636714570000|2021-11-12 10:56:10|4359.5|4358.5|4359|4358.5|4360|4359|4359|4358.5|2836
1636714580000|2021-11-12 10:56:20|4358.5|4358|4358|4357.5|4359|4358|4358|4357|4561
1636714590000|2021-11-12 10:56:30|4358.5|4358|4358.5|4357.5|4358.5|4358|4358.5|4357.5|626
1636714600000|2021-11-12 10:56:40|4358|4358|4358.5|4358|4358.5|4358|4358|4357|3293
1636714610000|2021-11-12 10:56:50|4358|4357.5|4358.5|4357.5|4359|4358.5|4358|4357.5|3836
1636714620000|2021-11-12 10:57:00||4358||4357.5||4358||4357.5|0
1636714630000|2021-11-12 10:57:10|4358|4357|4358|4357|4358.5|4358|4357.5|4356.5|6677
1636714640000|2021-11-12 10:57:20|4357.5|4356.5|4358.5|4357|4358.5|4358|4357.5|4356.5|3235
1636714650000|2021-11-12 10:57:30|4358|4358|4358|4357|4358.5|4358|4358|4357|448
1636714660000|2021-11-12 10:57:40|4357.5|4356.5|4358.5|4357.5|4358.5|4358|4357.5|4356.5|3231
1636714670000|2021-11-12 10:57:50|4358|4357|4357.5|4356.5|4358|4357.5|4357|4356.5|5007
1636714680000|2021-11-12 10:58:00|4357|4357|4357|4356|4357.5|4357|4357|4356|137
1636714690000|2021-11-12 10:58:10|4358|4356.5|4357|4356|4358|4357|4357|4356|3667
1636714700000|2021-11-12 10:58:20|4356.5|4355.5|4357|4356|4357.5|4356|4356.5|4355.5|3107
1636714710000|2021-11-12 10:58:30|4357.5|4356.5|4356|4355|4357.5|4356.5|4356|4355|2343
1636714720000|2021-11-12 10:58:40|4356.5|4355.5|4356.5|4355.5|4357.5|4356.5|4356|4355.5|5397
1636714730000|2021-11-12 10:58:50|4356|4356|4356.5|4355.5|4356.5|4356|4356|4355|3728
1636714740000|2021-11-12 10:59:00||4356||4356||4356||4356|0
1636714750000|2021-11-12 10:59:10||4355.5||4355.5||4356||4355.5|1950
1636714760000|2021-11-12 10:59:20||4356||4356||4356||4356|2177
1636714770000|2021-11-12 10:59:30|4356|4355.5|4356.5|4355.5|4356.5|4355.5|4356|4355.5|762
1636714780000|2021-11-12 10:59:40|4356|4355|4356|4355|4356.5|4355.5|4355.5|4354.5|4909
1636714790000|2021-11-12 10:59:50|4355.5|4354.5|4355.5|4354|4355.5|4354.5|4355|4353.5|3554
1636714800000|2021-11-12 11:00:00|4355|4355|4354|4353|4355|4355|4354|4353|583
1636714810000|2021-11-12 11:00:10|4353.5|4352.5|4353.5|4353|4353.5|4353|4353.5|4352.5|310
1636714820000|2021-11-12 11:00:20||4352.5||4352.5||4352.5||4352.5|0
1636714830000|2021-11-12 11:00:30|4353||4353.5||4353.5||4353||69
1636714840000|2021-11-12 11:00:40|4353|4352|4352|4351.5|4353|4352|4352|4351.5|1629
1636714850000|2021-11-12 11:00:50|4352.5|4351|4352.5|4351.5|4353|4351.5|4352.5|4351|1367
1636714860000|2021-11-12 11:01:00|4352|4351|4352|4351|4352|4351|4352|4351|322
1636714870000|2021-11-12 11:01:10|4351.5||4352||4352||4351.5||101
1636714880000|2021-11-12 11:01:20|4351.5|4350.5|4351.5|4350.5|4352|4351|4351|4350.5|776
1636714890000|2021-11-12 11:01:30|4351|4350|4351.5|4350.5|4351.5|4351|4351|4350|2235
1636714900000|2021-11-12 11:01:40|4351|4350|4350.5|4349|4351|4350|4349.5|4348.5|1451
1636714910000|2021-11-12 11:01:50|4350||4350||4350||4349.5||0
1636714920000|2021-11-12 11:02:00|4350.5|4349.5|4350|4349|4350.5|4349.5|4350|4349|1307
1636714930000|2021-11-12 11:02:10|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348.5|633
1636714940000|2021-11-12 11:02:20|4350|4349|4353|4351.5|4353|4351.5|4350|4349|2174
1636714950000|2021-11-12 11:02:30|4352.5|4352|4352|4351.5|4353|4352|4352|4351.5|404
1636714960000|2021-11-12 11:02:40|4351.5|4351|4352.5|4351.5|4352.5|4351.5|4351.5|4350.5|1499
1636714970000|2021-11-12 11:02:50|4352|4351|4351.5|4350.5|4352|4351|4351.5|4350.5|0
1636714980000|2021-11-12 11:03:00|4351|4350|4352|4350.5|4352|4350.5|4350.5|4349.5|324
1636714990000|2021-11-12 11:03:10|4351.5|4351|4351.5|4351|4351.5|4351.5|4351.5|4351|0
1636715010000|2021-11-12 11:03:30|4352|4351.5|4351.5|4351|4352.5|4351.5|4351.5|4351|284
1636715020000|2021-11-12 11:03:40|4352|4350.5|4351.5|4351|4352|4351.5|4351.5|4350.5|1274
1636715030000|2021-11-12 11:03:50|4352|4350.5|4352|4351|4352|4351.5|4352|4350.5|1323
1636715040000|2021-11-12 11:04:00|4352.5|4351.5|4352.5|4351.5|4352.5|4351.5|4352|4351.5|503
1636715050000|2021-11-12 11:04:10|4352|4352|4352|4351.5|4352|4352|4352|4351.5|0
1636715060000|2021-11-12 11:04:20|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4351|383
1636715070000|2021-11-12 11:04:30|4352|4351.5|4352|4351.5|4352|4351.5|4352|4351.5|1330
1636715080000|2021-11-12 11:04:40|4352.5|4352|4352.5|4351.5|4353|4352|4352.5|4351.5|0
1636715090000|2021-11-12 11:04:50|4352|4351|4352|4351|4352|4351|4351.5|4351|1040
1636715100000|2021-11-12 11:05:00|4351.5|4350.5|4351.5|4350.5|4351.5|4351|4351|4350.5|1177
1636715110000|2021-11-12 11:05:10|4351|4350|4350.5|4349.5|4351|4350|4349.5|4349|1172
1636715120000|2021-11-12 11:05:20|4351|4350|4350|4349|4351|4350|4350|4349|150
1636715130000|2021-11-12 11:05:30|4350.5|4349.5|4350|4349.5|4350.5|4349.5|4350|4349.5|68
1636715140000|2021-11-12 11:05:40|4350.5|4350|4352|4351|4352.5|4351.5|4350.5|4350|1193
1636715150000|2021-11-12 11:05:50|4351.5|4350.5|4351|4350.5|4351.5|4350.5|4351|4350.5|241
1636715160000|2021-11-12 11:06:00|4351.5|4351|4352|4350.5|4352|4351|4351.5|4350.5|279
1636715170000|2021-11-12 11:06:10|4351.5|4351|4351.5|4350.5|4351.5|4351|4351.5|4350.5|0
1636715180000|2021-11-12 11:06:20|4351||4351||4351||4351||0
1636715190000|2021-11-12 11:06:30|4351.5|4351|4352|4351|4352.5|4351|4351.5|4351|808
1636715200000|2021-11-12 11:06:40|||||||||100
1636715210000|2021-11-12 11:06:50|4351.5||4351.5||4352||4351.5||0
1636715220000|2021-11-12 11:07:00|4352|4351.5|4352.5|4351.5|4352.5|4351.5|4352|4351.5|373
1636715230000|2021-11-12 11:07:10|4352|4351|4351.5|4350.5|4352|4351|4351|4350.5|2895
1636715240000|2021-11-12 11:07:20|4351|4350|4351|4350|4351|4350|4351|4350|133
1636715250000|2021-11-12 11:07:30|4350.5|4349.5|4350|4349.5|4350.5|4349.5|4350|4349.5|987
1636715260000|2021-11-12 11:07:40|4349.5|4349|4349.5|4348.5|4349.5|4349|4349.5|4348.5|1335
1636715280000|2021-11-12 11:08:00|4349|4348|4349|4348|4349|4348.5|4348.5|4347.5|1360
1636715290000|2021-11-12 11:08:10|4349.5|4348.5|4350|4349.5|4350.5|4350|4349.5|4348.5|7393
1636715300000|2021-11-12 11:08:20|4349.5|4349|4349.5|4348.5|4349.5|4349|4349.5|4348.5|425
1636715310000|2021-11-12 11:08:30|4349|4348|4349|4348.5|4349|4348.5|4349|4348|7
1636715320000|2021-11-12 11:08:40|4349.5|4349|4350.5|4349.5|4350.5|4349.5|4349.5|4349|606
1636715340000|2021-11-12 11:09:00|4351|4350|4351|4350|4351.5|4350.5|4351|4350|510
1636715350000|2021-11-12 11:09:10|4351.5|4350.5|4350|4349.5|4351.5|4350.5|4350|4349|978
1636715360000|2021-11-12 11:09:20|4350.5||4350.5||4350.5||4350.5||0
1636715400000|2021-11-12 11:10:00|4351|4350|4352|4351.5|4353|4351.5|4351|4350|1110
1636715410000|2021-11-12 11:10:10|4352.5||4352||4352.5||4352||100
1636715420000|2021-11-12 11:10:20|4352.5|4352|4353.5|4352.5|4353.5|4352.5|4352.5|4352|260
1636715430000|2021-11-12 11:10:30|4353||4353||4353||4353||0
1636715440000|2021-11-12 11:10:40|4352.5|4352|4352.5|4351.5|4352.5|4352|4352|4351.5|1854
1636715450000|2021-11-12 11:10:50|4353|4352|4353|4352|4353.5|4352.5|4353|4352|140
1636715460000|2021-11-12 11:11:00|4352.5|4352.5|4352.5|4352|4352.5|4352.5|4352.5|4352|170
1636715470000|2021-11-12 11:11:10|||||||||80
1636715480000|2021-11-12 11:11:20|4352|4351.5|4352.5|4351.5|4352.5|4351.5|4352|4351.5|351
1636715520000|2021-11-12 11:12:00|4353|4352|4353|4352.5|4353.5|4352.5|4353|4352|1103
1636715540000|2021-11-12 11:12:20|4352.5|4352|4352|4351.5|4352.5|4352|4352|4351.5|2967
1636715550000|2021-11-12 11:12:30|||||||||69
1636715560000|2021-11-12 11:12:40|4351.5|4351|4351|4350|4351.5|4351|4350.5|4350|1205
1636715570000|2021-11-12 11:12:50|4350.5|4349.5|4351|4350|4351|4350|4350|4349.5|470
1636715580000|2021-11-12 11:13:00|4350.5|4349.5|4350|4349.5|4350.5|4349.5|4350|4349|342
1636715590000|2021-11-12 11:13:10|4349.5|4349|4349.5|4349|4349.5|4349|4349.5|4349|202
1636715600000|2021-11-12 11:13:20|||||||||73
1636715610000|2021-11-12 11:13:30|4349|4348.5|4349|4348|4349|4348.5|4349|4348|305
1636715620000|2021-11-12 11:13:40|4349.5|4348.5|4351.5|4350.5|4352|4350.5|4349|4348.5|2973
1636715630000|2021-11-12 11:13:50|4352|4351|4352|4351|4352|4351|4351.5|4351|5
1636715640000|2021-11-12 11:14:00|4351.5|4350.5|4350.5|4350|4352|4350.5|4350.5|4350|1588
1636715650000|2021-11-12 11:14:10|4351||4350.5||4351||4350.5||131
1636715660000|2021-11-12 11:14:20|4350|4349.5|4350|4349|4350|4349.5|4349.5|4349|1571
1636715670000|2021-11-12 11:14:30|4349.5||4349.5||4349.5||4349.5||69
1636715680000|2021-11-12 11:14:40|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348.5|385
1636715690000|2021-11-12 11:14:50|4349.5|4349|4350|4349|4351|4349.5|4349.5|4349|618
1636715710000|2021-11-12 11:15:10|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348.5|724
1636715720000|2021-11-12 11:15:20|4350|4349|4351|4350|4351|4350|4350|4349|878
1636715730000|2021-11-12 11:15:30|4350.5||4350.5||4350.5||4350.5||0
1636715740000|2021-11-12 11:15:40|4350|4349.5|4350.5|4349.5|4350.5|4349.5|4350|4349.5|463
1636715750000|2021-11-12 11:15:50|4350||4350.5||4350.5||4350||0
1636715760000|2021-11-12 11:16:00|4350|4349|4349|4348.5|4350|4349|4349|4348.5|1410
1636715770000|2021-11-12 11:16:10|4349.5|4349|4349.5|4349|4350|4349|4349.5|4349|843
1636715780000|2021-11-12 11:16:20|4350|4349.5|4350.5|4349.5|4351.5|4350|4350|4349.5|441
1636715790000|2021-11-12 11:16:30|4350||4350||4350||4350||0
1636715800000|2021-11-12 11:16:40|||||||||208
1636715810000|2021-11-12 11:16:50|4349.5|4349|4350|4349|4350|4349.5|4349.5|4349|747
1636715820000|2021-11-12 11:17:00|4350.5|4349.5|4350.5|4349.5|4350.5|4350|4350.5|4349.5|1539
1636715830000|2021-11-12 11:17:10|4351|4350|4351|4350|4351|4350|4351|4350|0
1636715840000|2021-11-12 11:17:20|4351.5|4350.5|4351.5|4350.5|4351.5|4351|4351|4350.5|526
1636715850000|2021-11-12 11:17:30|4351||4351||4351||4351||0
1636715860000|2021-11-12 11:17:40||4350||4350||4350||4350|1325
1636715870000|2021-11-12 11:17:50|4351.5|4350.5|4351.5|4351|4351.5|4351|4351.5|4350.5|882
1636715880000|2021-11-12 11:18:00||4350.5||4350.5||4350.5||4350.5|11
1636715890000|2021-11-12 11:18:10|4351|4351|4350.5|4350|4351|4351|4350.5|4350|814
1636715900000|2021-11-12 11:18:20|4350|4349.5|4350|4349.5|4350|4349.5|4350|4349.5|170
1636715920000|2021-11-12 11:18:40|4350.5|4350|4352|4351|4352.5|4352|4350.5|4350|2741
1636715940000|2021-11-12 11:19:00|4351.5|4350.5|4349|4348|4351.5|4350.5|4348|4347.5|3475
1636715950000|2021-11-12 11:19:10|4348.5|4348.5|4348.5|4347.5|4348.5|4348.5|4348|4347|479
1636715960000|2021-11-12 11:19:20|4348|4347|4346.5|4345.5|4348|4347|4346.5|4345.5|1680
1636715980000|2021-11-12 11:19:40|4347|4346|4347.5|4346.5|4348|4347|4347|4346|1260
1636715990000|2021-11-12 11:19:50|4347|4346|4347|4346|4347|4346|4346.5|4346|288
1636716000000|2021-11-12 11:20:00|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|4346|4345.5|393
1636716010000|2021-11-12 11:20:10|4346|4345|4345|4344.5|4346|4345|4345|4344.5|1136
1636716020000|2021-11-12 11:20:20|4345.5|4345|4346.5|4345.5|4347|4346|4345.5|4345|1450
1636716030000|2021-11-12 11:20:30|4347||4346.5||4347||4346.5||0
1636716040000|2021-11-12 11:20:40|4347|4346|4347|4346|4347|4346.5|4347|4346|510
1636716050000|2021-11-12 11:20:50|4346.5|4345.5|4346.5|4345.5|4347|4345.5|4346|4345.5|607
1636716060000|2021-11-12 11:21:00|4346|4345|4346|4345|4346|4345|4345|4344.5|2974
1636716070000|2021-11-12 11:21:10|4345.5||4346||4346||4345.5||284
1636716080000|2021-11-12 11:21:20|4345.5|4344.5|4345|4344|4345.5|4344.5|4344.5|4343.5|2891
1636716100000|2021-11-12 11:21:40|||||||||250
1636716120000|2021-11-12 11:22:00|4345.5|4344.5|4347|4346.5|4347.5|4346.5|4345.5|4344.5|4542
1636716130000|2021-11-12 11:22:10|4347.5|4347|4348|4347|4348|4347|4347.5|4347|0
1636716140000|2021-11-12 11:22:20|4347.5|4347.5|4348|4346.5|4348|4347.5|4347|4346|3066
1636716150000|2021-11-12 11:22:30|4347.5|4347|4347|4346.5|4348|4347|4347|4346.5|0
1636716160000|2021-11-12 11:22:40|4347.5|4346|4346.5|4345.5|4347.5|4346|4346.5|4345.5|1295
1636716170000|2021-11-12 11:22:50|4346||4346||4346||4346||372
1636716180000|2021-11-12 11:23:00|4346.5|4346|4347|4346|4347|4346|4346.5|4346|33
1636716190000|2021-11-12 11:23:10|4346.5|4345.5|4346|4345.5|4346.5|4345.5|4346|4345.5|723
1636716200000|2021-11-12 11:23:20|||||||||70
1636716210000|2021-11-12 11:23:30|4346.5||4346.5||4346.5||4346.5||374
1636716230000|2021-11-12 11:23:50|4347|4346|4347|4346.5|4347.5|4346.5|4347|4346|1302
1636716240000|2021-11-12 11:24:00|4347.5||4347.5||4347.5||4347.5||70
1636716250000|2021-11-12 11:24:10|4347|4346|4347|4346|4347|4346|4347|4346|0
1636716260000|2021-11-12 11:24:20|4346.5||4346.5||4346.5||4346.5||0
1636716270000|2021-11-12 11:24:30|4346|4345.5|4346|4345.5|4346|4345.5|4346|4345.5|954
1636716280000|2021-11-12 11:24:40|4346.5|4346|4347|4346|4347.5|4346.5|4346.5|4346|639
1636716290000|2021-11-12 11:24:50|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|4346|4345.5|427
1636716310000|2021-11-12 11:25:10|4346||4346.5||4346.5||4346||40
1636716320000|2021-11-12 11:25:20|4347|4346|4348.5|4347.5|4348.5|4348|4347|4346|1601
1636716330000|2021-11-12 11:25:30|4349|4348|4349|4348|4349|4348|4349|4348|1
1636716340000|2021-11-12 11:25:40|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|4348|4347.5|1358
1636716350000|2021-11-12 11:25:50||4348||4347.5||4348||4347.5|250
1636716360000|2021-11-12 11:26:00|4348|4347|4347|4346.5|4348|4347|4347|4346.5|1374
1636716390000|2021-11-12 11:26:30|4347.5|4347|4348|4347|4348|4347|4347.5|4347|843
1636716410000|2021-11-12 11:26:50|4348.5|4347.5|4347.5|4347|4348.5|4348|4347.5|4347|653
1636716420000|2021-11-12 11:27:00|4348|4347.5|4349|4348.5|4349.5|4348.5|4348|4347.5|675
1636716430000|2021-11-12 11:27:10|4349.5|4349|4348|4347.5|4350|4349|4348|4347.5|4411
1636716440000|2021-11-12 11:27:20|4348.5|4347|4347.5|4347|4348.5|4347|4347.5|4347|90
1636716450000|2021-11-12 11:27:30|4348||4347.5||4348||4347.5||215
1636716460000|2021-11-12 11:27:40|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|134
1636716470000|2021-11-12 11:27:50|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|116
1636716480000|2021-11-12 11:28:00|4347|4345.5|4346.5|4345.5|4347|4345.5|4346|4345.5|775
1636716490000|2021-11-12 11:28:10|4346|4345|4345.5|4344.5|4346|4345|4345|4344.5|798
1636716500000|2021-11-12 11:28:20|4345|4344|4345.5|4344.5|4345.5|4344.5|4344.5|4344|324
1636716510000|2021-11-12 11:28:30|4345|4344|4344.5|4343.5|4345|4344|4344|4343|374
1636716520000|2021-11-12 11:28:40|4344||4344.5||4344.5||4344||217
1636716530000|2021-11-12 11:28:50|4342.5|4342|4344|4343|4344|4343.5|4342.5|4342|14719
1636716540000|2021-11-12 11:29:00|4343.5|4343.5|4344|4343|4344|4343.5|4343.5|4343|797
1636716550000|2021-11-12 11:29:10|||||||||6
1636716560000|2021-11-12 11:29:20|||||||||33
1636716570000|2021-11-12 11:29:30|4343.5|4342.5|4343|4342|4343.5|4342.5|4343|4342|868
1636716580000|2021-11-12 11:29:40|4342.5|4341.5|4342|4341.5|4343|4341.5|4342|4341.5|187
1636716590000|2021-11-12 11:29:50|4342.5||4342.5||4342.5||4342||102
1636716600000|2021-11-12 11:30:00|4342||4342.5||4342.5||4342||511
1636716610000|2021-11-12 11:30:10|4343|4342|4343.5|4343|4344.5|4343|4343|4342|1791
1636716620000|2021-11-12 11:30:20|4344|4343.5|4344.5|4343.5|4345|4344|4344|4343.5|1466
1636716640000|2021-11-12 11:30:40|4344|4343|4344|4343|4344|4343|4343.5|4343|1458
1636716670000|2021-11-12 11:31:10|4343.5||4343.5||4343.5||4343.5||0
1636716680000|2021-11-12 11:31:20||4342.5||4342.5||4342.5||4342.5|149
1636716690000|2021-11-12 11:31:30||4343||4343||4343||4343|100
1636716700000|2021-11-12 11:31:40|4344||4343.5||4344||4343.5||832
1636716710000|2021-11-12 11:31:50|4343|4342.5|4343|4342.5|4343|4342.5|4342.5|4342|1444
1636716720000|2021-11-12 11:32:00|4342.5|4342|4343|4342.5|4343|4342.5|4342|4341|682
1636716730000|2021-11-12 11:32:10|4343.5|4343|4343.5|4343|4344.5|4343.5|4343.5|4343|767
1636716750000|2021-11-12 11:32:30|4343|4342.5|4343|4342|4343|4342.5|4342.5|4342|660
1636716760000|2021-11-12 11:32:40|4342.5||4342.5||4342.5||4342.5||0
1636716770000|2021-11-12 11:32:50|4342|4341.5|4341.5|4341|4342|4341.5|4341.5|4341|697
1636716780000|2021-11-12 11:33:00|4341|4340.5|4341.5|4341|4341.5|4341|4341|4340.5|1017
1636716790000|2021-11-12 11:33:10||4340.5||4340.5||4340.5||4340.5|47
1636716800000|2021-11-12 11:33:20|4341|4340|4340.5|4340|4341|4340|4340.5|4339.5|2205
1636716810000|2021-11-12 11:33:30|4340|4339.5|4339.5|4339|4340|4339.5|4339.5|4339|794
1636716820000|2021-11-12 11:33:40|4339|4338.5|4339.5|4339|4340|4339|4339|4338.5|1373
1636716830000|2021-11-12 11:33:50|4339|4338.5|4339|4338.5|4339.5|4338.5|4339|4338.5|456
1636716840000|2021-11-12 11:34:00|4338.5|4338|4338|4337.5|4338.5|4338|4337|4336.5|4673
1636716850000|2021-11-12 11:34:10|4337.5|4337|4337.5|4336.5|4337.5|4337|4337|4336.5|291
1636716860000|2021-11-12 11:34:20|4337|4336|4336.5|4335.5|4337|4336|4336|4335.5|4026
1636716870000|2021-11-12 11:34:30|4337||4336.5||4337||4336.5||0
1636716880000|2021-11-12 11:34:40|4337|4336|4338|4337|4338.5|4337.5|4337|4336|5050
1636716900000|2021-11-12 11:35:00|4337.5|4337.5|4338.5|4337.5|4338.5|4337.5|4337.5|4337.5|447
1636716910000|2021-11-12 11:35:10|4339|4338|4339|4338.5|4339|4338.5|4339|4338|0
1636716920000|2021-11-12 11:35:20|4339.5||4339.5||4339.5||4339||339
1636716930000|2021-11-12 11:35:30||4339||4339||4339||4339|200
1636716960000|2021-11-12 11:36:00|4339|4338.5|4339|4338.5|4339.5|4339|4339|4338.5|1044
1636716970000|2021-11-12 11:36:10|4338.5|4338|4337|4336|4338.5|4338|4337|4336|2755
1636716990000|2021-11-12 11:36:30|4336.5|4335.5|4335.5|4335|4336.5|4335.5|4335.5|4335|957
1636717000000|2021-11-12 11:36:40|4336|4335.5|4336|4335|4336.5|4335.5|4336|4335|876
1636717010000|2021-11-12 11:36:50|4335.5|4334.5|4335|4334|4335.5|4334.5|4335|4334|1996
1636717020000|2021-11-12 11:37:00|4334.5|4333.5|4334|4333|4334.5|4333.5|4333.5|4333|1515
1636717030000|2021-11-12 11:37:10|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|4334|4333.5|263
1636717050000|2021-11-12 11:37:30|4335|4334.5|4335.5|4334.5|4335.5|4334.5|4335|4334.5|1205
1636717060000|2021-11-12 11:37:40|||||||||8
1636717070000|2021-11-12 11:37:50|4336|4335|4336|4335.5|4337|4336|4336|4335|574
1636717080000|2021-11-12 11:38:00|4336.5|4336|4336.5|4335.5|4337|4336|4336.5|4335.5|375
1636717090000|2021-11-12 11:38:10|4337|4336|4337|4336|4337|4336.5|4337|4336|262
1636717100000|2021-11-12 11:38:20|||||||||4
1636717110000|2021-11-12 11:38:30|4336.5|4335.5|4338|4336.5|4338|4336.5|4336.5|4335.5|1992
1636717120000|2021-11-12 11:38:40|4337.5|4337|4338.5|4337.5|4339|4338|4337.5|4337|366
1636717130000|2021-11-12 11:38:50|4338|4337|4338|4337|4338|4337.5|4338|4337|738
1636717140000|2021-11-12 11:39:00|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|1626
1636717150000|2021-11-12 11:39:10|4337|4336|4336|4335|4337|4336|4336|4335|1452
1636717160000|2021-11-12 11:39:20|4336.5|4335.5|4337|4336|4337|4336|4336.5|4335.5|602
1636717170000|2021-11-12 11:39:30|||||||||4
1636717190000|2021-11-12 11:39:50|4337.5|4336.5|4337.5|4337|4338|4337|4337.5|4336.5|3662
1636717200000|2021-11-12 11:40:00|4337|4336.5|4336.5|4336|4337|4336.5|4336.5|4336|561
1636717210000|2021-11-12 11:40:10|4336|4335.5|4336|4335.5|4336|4335.5|4336|4335.5|371
1636717220000|2021-11-12 11:40:20|4336.5|4336|4338|4337|4338|4337|4336.5|4336|1102
1636717230000|2021-11-12 11:40:30|4337.5|4336.5|4338|4336.5|4338|4337|4337.5|4336.5|40
1636717250000|2021-11-12 11:40:50|4338.5|4337|4339.5|4338.5|4339.5|4338.5|4338.5|4336.5|536
1636717260000|2021-11-12 11:41:00|4339|4339|4340.5|4339.5|4340.5|4339.5|4339|4339|577
1636717270000|2021-11-12 11:41:10|4340|4339|4338|4337.5|4340|4339|4338|4337.5|2937
1636717280000|2021-11-12 11:41:20|4338.5|4338|4338|4337.5|4339|4338|4338|4337.5|322
1636717290000|2021-11-12 11:41:30|4338.5|4338|4338.5|4337.5|4339|4338|4338.5|4337.5|680
1636717300000|2021-11-12 11:41:40|||||||||100
1636717310000|2021-11-12 11:41:50|4338|4338|4338|4337.5|4338|4338|4338|4337.5|1197
1636717320000|2021-11-12 11:42:00||4337||4337||4337.5||4337|686
1636717330000|2021-11-12 11:42:10|4337.5|4336.5|4336.5|4335.5|4337.5|4336.5|4336.5|4335.5|1593
1636717340000|2021-11-12 11:42:20|4336|4335|4336.5|4335.5|4336.5|4336|4336|4335|4332
1636717350000|2021-11-12 11:42:30|4336|4335|4335|4334|4336|4335.5|4335|4333.5|169
1636717380000|2021-11-12 11:43:00|4335.5|4334.5|4337.5|4336.5|4338|4337|4335.5|4334.5|2164
1636717390000|2021-11-12 11:43:10|4338|4337|4338.5|4337.5|4338.5|4337.5|4337.5|4337|670
1636717400000|2021-11-12 11:43:20|4338||4338||4338||4338||60
1636717410000|2021-11-12 11:43:30|4338.5|4338|4338.5|4337.5|4339.5|4338|4338.5|4337.5|705
1636717420000|2021-11-12 11:43:40|4338||4338||4338||4338||0
1636717440000|2021-11-12 11:44:00|4338.5|4338|4339.5|4338.5|4339.5|4338.5|4338|4338|669
1636717450000|2021-11-12 11:44:10|4339|4338|4339|4338|4339.5|4338|4337.5|4337|2617
1636717460000|2021-11-12 11:44:20|4338.5|4337.5|4338.5|4337.5|4339|4338|4338.5|4337.5|0
1636717470000|2021-11-12 11:44:30|4338|4337|4337.5|4336.5|4338|4337|4337|4336.5|770
1636717480000|2021-11-12 11:44:40|4338|4337|4339|4338|4339.5|4338|4338|4337|690
1636717490000|2021-11-12 11:44:50|4338.5|4337.5|4338.5|4337.5|4338.5|4338|4338|4337.5|587
1636717520000|2021-11-12 11:45:20|4339|4338|4339.5|4338.5|4339.5|4338.5|4339|4338|4142
1636717530000|2021-11-12 11:45:30|4340|4339|4339|4338.5|4340|4339|4339|4338.5|702
1636717540000|2021-11-12 11:45:40|4339.5|4339|4340|4339.5|4340|4339.5|4339.5|4338.5|4917
1636717550000|2021-11-12 11:45:50|4339.5|4339|4339|4338|4339.5|4339.5|4339|4337.5|9104
1636717560000|2021-11-12 11:46:00|4338.5|4337.5|4338|4337|4338.5|4338|4337.5|4337|1252
1636717570000|2021-11-12 11:46:10|4337.5|4336.5|4337.5|4336.5|4337.5|4337|4337|4336|777
1636717580000|2021-11-12 11:46:20||4337||4337||4337||4337|0
1636717590000|2021-11-12 11:46:30|||||||||1
1636717610000|2021-11-12 11:46:50|4338||4337.5||4338||4337.5||788
1636717620000|2021-11-12 11:47:00|4338|4337.5|4339|4338.5|4340|4339|4337.5|4337.5|940
1636717630000|2021-11-12 11:47:10|4339.5||4340||4340||4339.5||213
1636717640000|2021-11-12 11:47:20|4340.5|4339|4340.5|4339.5|4340.5|4339.5|4340.5|4339|0
1636717650000|2021-11-12 11:47:30|4340|4340|4340|4339.5|4340|4340|4339.5|4339|433
1636717660000|2021-11-12 11:47:40|4340.5|4339|4340|4339|4340.5|4339|4340|4339|47
1636717670000|2021-11-12 11:47:50|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|25
1636717680000|2021-11-12 11:48:00|4341|4340|4342|4341|4342.5|4341.5|4341|4340|708
1636717690000|2021-11-12 11:48:10|4341.5||4341.5||4341.5||4341.5||0
1636717700000|2021-11-12 11:48:20|4342|4341.5|4342|4341.5|4342|4341.5|4342|4341.5|0
1636717710000|2021-11-12 11:48:30|4341.5|4341|4340.5|4339.5|4341.5|4341|4340|4339|3618
1636717720000|2021-11-12 11:48:40|4341|4340|4340.5|4339.5|4341|4340.5|4340.5|4339.5|5003
1636717730000|2021-11-12 11:48:50|4340|4339|4340|4339|4340|4339|4339.5|4339|1428
1636717740000|2021-11-12 11:49:00|||||||||30
1636717760000|2021-11-12 11:49:20|4340.5|4339.5|4341|4340.5|4341|4340.5|4340.5|4339.5|576
1636717770000|2021-11-12 11:49:30||4340||4340.5||4340.5||4340|2215
1636717780000|2021-11-12 11:49:40||4340||4340||4340.5||4340|750
1636717790000|2021-11-12 11:49:50|4340.5|4340.5|4341|4340.5|4342.5|4341.5|4340.5|4340.5|1374
1636717800000|2021-11-12 11:50:00|4340.5|4340|4340.5|4340|4340.5|4340|4340.5|4340|559
1636717810000|2021-11-12 11:50:10|4340|4339.5|4340|4339.5|4340.5|4340|4340|4339.5|2797
1636717820000|2021-11-12 11:50:20|4340.5|4340|4340.5|4339.5|4340.5|4340|4340.5|4339.5|48
1636717830000|2021-11-12 11:50:30|4340|4339|4340|4339|4340|4339|4339.5|4339|776
1636717850000|2021-11-12 11:50:50|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|443
1636717860000|2021-11-12 11:51:00|4339||4339||4339.5||4339||0
1636717870000|2021-11-12 11:51:10|4339.5||4339.5||4339.5||4339.5||1
1636717900000|2021-11-12 11:51:40|4339|4339|4341|4340|4341.5|4340|4339|4339|1429
1636717910000|2021-11-12 11:51:50|4340.5||4341||4341||4340.5||356
1636717920000|2021-11-12 11:52:00|4341.5|4340.5|4342|4341.5|4342.5|4341.5|4341.5|4340.5|2323
1636717930000|2021-11-12 11:52:10|4341.5|4340|4339.5|4338.5|4341.5|4340|4339.5|4338.5|5345
1636717940000|2021-11-12 11:52:20|4339|4338|4338.5|4338|4339|4338|4338.5|4338|208
1636717960000|2021-11-12 11:52:40|4339|4338.5|4338.5|4338|4339|4338.5|4338.5|4338|334
1636718000000|2021-11-12 11:53:20||4337.5||4337.5||4337.5||4337.5|10
1636718010000|2021-11-12 11:53:30|4338|4338|4338|4337.5|4338|4338|4338|4337.5|368
1636718030000|2021-11-12 11:53:50|4337.5|4337|4338.5|4338|4338.5|4338|4337.5|4337|3097
1636718040000|2021-11-12 11:54:00|4339|4338.5|4340.5|4339|4340.5|4339.5|4339|4338.5|323
1636718050000|2021-11-12 11:54:10|4340|4339.5|4340.5|4339.5|4340.5|4339.5|4340|4339.5|41
1636718060000|2021-11-12 11:54:20|4340||4340||4340||4340||266
1636718070000|2021-11-12 11:54:30|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4339|177
1636718080000|2021-11-12 11:54:40|4339|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338.5|563
1636718100000|2021-11-12 11:55:00|4339|4338|4338.5|4337.5|4339|4338|4338.5|4337.5|742
1636718110000|2021-11-12 11:55:10|4338|4338|4338.5|4337.5|4338.5|4338|4338|4337.5|244
1636718120000|2021-11-12 11:55:20|4339|4338|4339.5|4338.5|4339.5|4338.5|4339|4338|490
1636718130000|2021-11-12 11:55:30|4339||4339.5||4339.5||4339||0
1636718140000|2021-11-12 11:55:40|4339|4339|4340|4339|4340|4339.5|4339|4339|514
1636718150000|2021-11-12 11:55:50|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|373
1636718160000|2021-11-12 11:56:00|4341|4340|4341|4340|4341|4340|4341|4340|35
1636718170000|2021-11-12 11:56:10|||||||||16
1636718180000|2021-11-12 11:56:20|4340.5|4339.5|4339.5|4339|4340.5|4339.5|4339.5|4338.5|3450
1636718190000|2021-11-12 11:56:30|4339|4338.5|4339|4338|4339|4338.5|4338.5|4337.5|451
1636718200000|2021-11-12 11:56:40||4338.5||4338.5||4338.5||4338.5|0
1636718220000|2021-11-12 11:57:00|4339.5|4339|4339.5|4338.5|4340.5|4339.5|4339|4338.5|2980
1636718230000|2021-11-12 11:57:10|4339|4338|4338|4337.5|4339|4338|4338|4337.5|612
1636718240000|2021-11-12 11:57:20|4338.5|4338|4338|4337.5|4338.5|4338|4338|4337.5|116
1636718250000|2021-11-12 11:57:30||4337||4337||4337||4337|218
1636718260000|2021-11-12 11:57:40|4337.5|4336.5|4337.5|4336.5|4337.5|4337|4337|4336.5|1222
1636718280000|2021-11-12 11:58:00|4338|4337|4338.5|4338|4339.5|4338.5|4338|4337|1182
1636718290000|2021-11-12 11:58:10|4339|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338.5|234
1636718300000|2021-11-12 11:58:20|4339|4339|4339.5|4339|4339.5|4339|4339|4339|394
1636718310000|2021-11-12 11:58:30|4340|4339.5|4339.5|4339|4340.5|4339.5|4339.5|4339|48
1636718320000|2021-11-12 11:58:40|4339|4338.5|4339.5|4338.5|4339.5|4339|4339|4338.5|1159
1636718330000|2021-11-12 11:58:50|4339|4338|4339|4338|4339|4338|4339|4338|482
1636718340000|2021-11-12 11:59:00|4338.5|4337.5|4338|4337.5|4338.5|4337.5|4338|4337.5|470
1636718350000|2021-11-12 11:59:10||4337||4337.5||4337.5||4337|330
1636718360000|2021-11-12 11:59:20|4337.5|4337|4338|4337|4338|4337|4337.5|4337|365
1636718370000|2021-11-12 11:59:30|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|545
1636718390000|2021-11-12 11:59:50|4338|4337|4337.5|4336.5|4338|4337|4337|4336|6806
1636718400000|2021-11-12 12:00:00|4337||4337||4337.5||4337||126
1636718410000|2021-11-12 12:00:10|4336.5|4336|4336|4335|4337|4336|4336|4335|751
1636718420000|2021-11-12 12:00:20|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|513
1636718430000|2021-11-12 12:00:30|4336|4335|4336.5|4335.5|4336.5|4335.5|4336|4335|1575
1636718440000|2021-11-12 12:00:40|4336||4336||4336||4336||0
1636718450000|2021-11-12 12:00:50|4335.5|4335|4335.5|4334.5|4335.5|4335|4335|4334.5|192
1636718460000|2021-11-12 12:01:00|4335|4335|4336|4335|4336|4335.5|4335|4335|609
1636718470000|2021-11-12 12:01:10|4335.5||4335.5||4335.5||4335.5||2676
1636718480000|2021-11-12 12:01:20||4334.5||4334.5||4334.5||4334.5|47
1636718500000|2021-11-12 12:01:40|4335||4335||4335.5||4335||76
1636718510000|2021-11-12 12:01:50|4334.5|4334|4336|4335|4336.5|4335.5|4334.5|4334|9947
1636718520000|2021-11-12 12:02:00|4335.5|4335.5|4336.5|4335.5|4336.5|4336|4335.5|4335.5|1002
1636718530000|2021-11-12 12:02:10|4336|4335|4336|4335|4336|4335|4336|4335|343
1636718540000|2021-11-12 12:02:20|4336.5|4335.5|4335|4334.5|4336.5|4335.5|4335|4334.5|1489
1636718550000|2021-11-12 12:02:30|4334.5|4334|4335|4334|4335.5|4335|4334.5|4334|1778
1636718560000|2021-11-12 12:02:40|4334.5|4334.5|4334.5|4334|4334.5|4334.5|4334.5|4334|378
1636718570000|2021-11-12 12:02:50|4335||4334.5||4335||4334.5||0
1636718580000|2021-11-12 12:03:00|4335|4333.5|4334.5|4333.5|4335|4333.5|4334|4333.5|455
1636718590000|2021-11-12 12:03:10|4335|4334.5|4335.5|4334|4335.5|4334.5|4334.5|4333.5|1311
1636718600000|2021-11-12 12:03:20|4335||4334.5||4335||4334.5||102
1636718610000|2021-11-12 12:03:30|4334|4333.5|4334.5|4333.5|4334.5|4333.5|4334|4333.5|780
1636718620000|2021-11-12 12:03:40|4335|4334|4335|4334|4335.5|4334|4335|4333.5|1372
1636718630000|2021-11-12 12:03:50|4335.5|4335|4336|4335.5|4336|4335.5|4335|4334|8375
1636718640000|2021-11-12 12:04:00|4336.5|4335|4336.5|4335.5|4336.5|4335.5|4336.5|4335|4194
1636718650000|2021-11-12 12:04:10||4336||4336||4336||4335.5|1893
1636718660000|2021-11-12 12:04:20|4337|4336.5|4335.5|4334.5|4337|4336.5|4335|4334.5|4224
1636718670000|2021-11-12 12:04:30|4336|4335.5|4335.5|4334.5|4336|4335.5|4335.5|4334.5|1725
1636718680000|2021-11-12 12:04:40|4335|4334|4335|4334.5|4335|4334.5|4335|4334|378
1636718690000|2021-11-12 12:04:50|4335.5|4334|4335|4334|4335.5|4334|4335|4334|1267
1636718700000|2021-11-12 12:05:00|||||||||36
1636718710000|2021-11-12 12:05:10|4335.5|4334.5|4336|4335|4336|4335.5|4335.5|4334.5|1140
1636718720000|2021-11-12 12:05:20|4335.5|4334.5|4335|4334|4336|4335|4334.5|4334|2044
1636718730000|2021-11-12 12:05:30|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|439
1636718740000|2021-11-12 12:05:40|4336|4335|4336|4335|4336|4335|4335.5|4335|72
1636718750000|2021-11-12 12:05:50|4336.5|4336|4336|4334.5|4337.5|4336.5|4336|4334.5|2497
1636718760000|2021-11-12 12:06:00||4335||4335||4335||4335|0
1636718770000|2021-11-12 12:06:10|4335.5|4334.5|4335|4334.5|4335.5|4334.5|4335|4334.5|1
1636718780000|2021-11-12 12:06:20|4335.5||4335||4335.5||4335||135
1636718790000|2021-11-12 12:06:30|4335.5||4335.5||4335.5||4335||1106
1636718800000|2021-11-12 12:06:40|4335|4334|4334.5|4334|4335|4334|4334.5|4334|93
1636718810000|2021-11-12 12:06:50|4334|4333.5|4333.5|4332.5|4334|4333.5|4333.5|4332.5|3825
1636718820000|2021-11-12 12:07:00|4333|4332|4332|4331.5|4333|4332|4332|4331|2249
1636718830000|2021-11-12 12:07:10|4332.5|4332|4333.5|4332.5|4333.5|4332.5|4332.5|4332|926
1636718840000|2021-11-12 12:07:20|4334|4333|4334|4333|4334|4333|4334|4333|596
1636718850000|2021-11-12 12:07:30|||||||||50
1636718870000|2021-11-12 12:07:50|4334.5|4333.5|4334.5|4333.5|4335|4334|4334.5|4333.5|908
1636718880000|2021-11-12 12:08:00|4334|4333|4333.5|4332.5|4334|4333|4333|4332.5|637
1636718890000|2021-11-12 12:08:10|4334|4333|4333.5|4333|4334|4333|4333.5|4333|0
1636718900000|2021-11-12 12:08:20||4332.5||4332.5||4333||4332.5|249
1636718910000|2021-11-12 12:08:30|4334|4333|4333.5|4333|4334|4333|4333.5|4333|1373
1636718920000|2021-11-12 12:08:40|4334|4332.5|4333.5|4332.5|4334|4333.5|4333.5|4332.5|2021
1636718930000|2021-11-12 12:08:50|4334|4333|4335|4334|4335.5|4335|4334|4333|2081
1636718940000|2021-11-12 12:09:00|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|48
1636718950000|2021-11-12 12:09:10|4334|4334|4334.5|4333.5|4335.5|4334.5|4334|4333.5|944
1636718960000|2021-11-12 12:09:20|4334|4334|4334.5|4333.5|4334.5|4334|4334|4333.5|471
1636718970000|2021-11-12 12:09:30|||||||||14
1636718980000|2021-11-12 12:09:40|4335|4334|4335.5|4334.5|4336|4335|4335|4334|383
1636718990000|2021-11-12 12:09:50|4335|4335.5|4336|4335.5|4336|4335.5|4335|4335.5|605
1636719000000|2021-11-12 12:10:00|4336.5|4336|4336|4335.5|4336.5|4336|4336|4335.5|208
1636719010000|2021-11-12 12:10:10|4335.5|4335|4335.5|4335|4336|4335.5|4335.5|4335|1031
1636719020000|2021-11-12 12:10:20|4335|4334.5|4336|4335|4336|4335|4335|4334.5|852
1636719040000|2021-11-12 12:10:40|4336.5|4335.5|4337.5|4336.5|4337.5|4336.5|4336.5|4335.5|791
1636719050000|2021-11-12 12:10:50|4337|4336|4337|4336|4337|4336|4336.5|4335.5|854
1636719060000|2021-11-12 12:11:00|4336.5||4337||4337||4336.5||1400
1636719070000|2021-11-12 12:11:10|4337.5|4336.5|4337|4336|4338.5|4337|4337|4336|796
1636719090000|2021-11-12 12:11:30|4337.5|4336.5|4337|4336|4338|4337|4337|4336|718
1636719100000|2021-11-12 12:11:40|4337.5|4336.5|4337.5|4336|4337.5|4336.5|4337.5|4336|0
1636719110000|2021-11-12 12:11:50|4337|4336.5|4337|4336|4337.5|4336.5|4336.5|4336|0
1636719120000|2021-11-12 12:12:00|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|294
1636719130000|2021-11-12 12:12:10||4336||4336||4336||4336|189
1636719140000|2021-11-12 12:12:20|4336|4335.5|4336|4335|4336|4335.5|4336|4335|825
1636719150000|2021-11-12 12:12:30|||||||||100
1636719160000|2021-11-12 12:12:40|4336.5|4335.5|4335|4334.5|4337|4335.5|4334.5|4333.5|4835
1636719170000|2021-11-12 12:12:50|4335.5||4335||4335.5||4335||80
1636719180000|2021-11-12 12:13:00|4335.5|4335|4336|4335.5|4336|4335.5|4335.5|4335|515
1636719190000|2021-11-12 12:13:10|4335.5|4335|4334.5|4334|4335.5|4335|4334.5|4334|734
1636719200000|2021-11-12 12:13:20|4334|4333.5|4334.5|4333.5|4334.5|4333.5|4334|4333.5|209
1636719210000|2021-11-12 12:13:30|4334|4333|4334|4333|4334|4333|4334|4333|343
1636719220000|2021-11-12 12:13:40|4333.5|4333.5|4334|4333|4335|4334|4333.5|4333|266
1636719230000|2021-11-12 12:13:50|||||||||170
1636719240000|2021-11-12 12:14:00|4333.5||4333.5||4334||4333.5||16
1636719250000|2021-11-12 12:14:10||4332.5||4332.5||4332.5||4332.5|675
1636719260000|2021-11-12 12:14:20|4333||4333||4333||4333||0
1636719290000|2021-11-12 12:14:50|4333.5||4333.5||4333.5||4333||1170
1636719310000|2021-11-12 12:15:10|4334|4333|4334.5|4333.5|4334.5|4333.5|4333.5|4333|238
1636719320000|2021-11-12 12:15:20|||||||||3
1636719330000|2021-11-12 12:15:30||4334||4333.5||4334||4333.5|1100
1636719340000|2021-11-12 12:15:40|||||||||288
1636719350000|2021-11-12 12:15:50|4334|4333|4334|4333|4334|4333|4334|4333|1137
1636719360000|2021-11-12 12:16:00|4333.5|4333.5|4333.5|4332.5|4334.5|4333.5|4333|4332.5|675
1636719380000|2021-11-12 12:16:20|4333|4332|4333.5|4332.5|4333.5|4333|4333|4332|1036
1636719390000|2021-11-12 12:16:30|4334|4333|4335.5|4334.5|4335.5|4335|4334|4333|6942
1636719400000|2021-11-12 12:16:40|4335|4336|4336.5|4336|4337|4336|4335|4334.5|15258
1636719410000|2021-11-12 12:16:50|4337||4337||4337.5||4337||95
1636719420000|2021-11-12 12:17:00|4336.5||4336.5||4337||4336.5||0
1636719430000|2021-11-12 12:17:10|4337|4336.5|4336|4335|4337|4336.5|4335.5|4335|8136
1636719460000|2021-11-12 12:17:40|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|273
1636719470000|2021-11-12 12:17:50|4335||4335||4335||4335||0
1636719480000|2021-11-12 12:18:00|4334.5|4334|4335|4334.5|4335|4334.5|4334.5|4334|239
1636719490000|2021-11-12 12:18:10|4335.5|4335|4335.5|4334.5|4335.5|4335|4335.5|4334.5|748
1636719520000|2021-11-12 12:18:40|4336|4335|4337.5|4337|4337.5|4337|4335.5|4335|1590
1636719530000|2021-11-12 12:18:50|4337|4336.5|4337.5|4336.5|4337.5|4337|4337|4336.5|0
1636719540000|2021-11-12 12:19:00|4337||4337||4337||4337||0
1636719550000|2021-11-12 12:19:10|4337.5|4337|4337.5|4336.5|4338|4337|4337.5|4336.5|371
1636719560000|2021-11-12 12:19:20|4338|4337|4338.5|4337.5|4340|4339|4338|4337|10218
1636719570000|2021-11-12 12:19:30||4338||4338||4338||4337.5|103
1636719580000|2021-11-12 12:19:40||4337.5||4337.5||4337.5||4337.5|0
1636719590000|2021-11-12 12:19:50||4338||4338||4338||4338|0
1636719610000|2021-11-12 12:20:10|4339|4338.5|4339.5|4338.5|4339.5|4338.5|4338.5|4338|601
1636719640000|2021-11-12 12:20:40|4339|4339|4341|4339.5|4341.5|4340|4339|4339|3454
1636719650000|2021-11-12 12:20:50|4340.5|4340|4339.5|4339|4341|4340|4339.5|4339|2102
1636719660000|2021-11-12 12:21:00|4340|4339.5|4340.5|4339.5|4341|4340|4340|4339|322
1636719670000|2021-11-12 12:21:10|4340||4340||4340||4340||0
1636719680000|2021-11-12 12:21:20|4339.5|4339|4339|4338|4340.5|4339|4338.5|4337.5|5597
1636719690000|2021-11-12 12:21:30|4339.5|4338.5|4339|4338|4339.5|4338.5|4339|4338|0
1636719700000|2021-11-12 12:21:40|4339.5|4338.5|4339.5|4339|4340|4339.5|4339.5|4338.5|320
1636719710000|2021-11-12 12:21:50|4339|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338|661
1636719720000|2021-11-12 12:22:00|4339|4338|4338.5|4337.5|4339|4338|4338.5|4337|198
1636719740000|2021-11-12 12:22:20||4337||4337.5||4337.5||4337|0
1636719750000|2021-11-12 12:22:30|4338|4337|4338|4337|4338|4337.5|4338|4337|139
1636719760000|2021-11-12 12:22:40|4337.5|4336.5|4338|4336.5|4338|4337.5|4337.5|4336.5|228
1636719770000|2021-11-12 12:22:50||4337||4337||4337||4337|0
1636719810000|2021-11-12 12:23:30|4337.5|4336.5|4336.5|4336|4337.5|4337|4336.5|4336|982
1636719830000|2021-11-12 12:23:50|4336|4335.5|4336|4335.5|4336|4335.5|4336|4335.5|2262
1636719840000|2021-11-12 12:24:00|||||||||10
1636719850000|2021-11-12 12:24:10|4335.5|4335|4335.5|4335|4335.5|4335|4335.5|4335|31
1636719860000|2021-11-12 12:24:20|4336|4335.5|4336|4335|4336|4335.5|4336|4335|485
1636719870000|2021-11-12 12:24:30|4336.5|4335.5|4337|4336|4337|4336|4336.5|4335.5|1784
1636719880000|2021-11-12 12:24:40|4337.5|4336.5|4335|4334.5|4337.5|4336.5|4335|4334.5|2994
1636719890000|2021-11-12 12:24:50|4335.5|4335|4335.5|4334.5|4335.5|4335|4335.5|4334.5|100
1636719900000|2021-11-12 12:25:00||4335||4334.5||4335||4334.5|290
1636719910000|2021-11-12 12:25:10||4335||4334.5||4335||4334.5|280
1636719920000|2021-11-12 12:25:20|4335|4334|4334|4333|4335|4334.5|4334|4333|1405
1636719930000|2021-11-12 12:25:30|4334.5|4333.5|4334.5|4333.5|4334.5|4334|4334.5|4333.5|475
1636719950000|2021-11-12 12:25:50|4335|4334|4335.5|4334.5|4335.5|4334.5|4335|4334|429
1636719980000|2021-11-12 12:26:20|||||||||120
1636719990000|2021-11-12 12:26:30|4335||4335||4335||4335||0
1636720010000|2021-11-12 12:26:50|||||||||24
1636720020000|2021-11-12 12:27:00|4335.5||4335.5||4336||4335.5||696
1636720040000|2021-11-12 12:27:20|4335||4335||4335||4335||200
1636720050000|2021-11-12 12:27:30|||||||||76
1636720060000|2021-11-12 12:27:40|||||||||35
1636720110000|2021-11-12 12:28:30|4335.5|4335|4334.5|4334|4336|4335.5|4334.5|4334|3926
1636720120000|2021-11-12 12:28:40|4335||4335||4335||4335||114
1636720130000|2021-11-12 12:28:50|4335.5|4334.5|4335|4334.5|4336|4335|4335|4334.5|453
1636720150000|2021-11-12 12:29:10||4334||4334||4334.5||4334|465
1636720180000|2021-11-12 12:29:40|4335.5|4334.5|4335.5|4334.5|4336|4335|4335.5|4334.5|584
1636720190000|2021-11-12 12:29:50||4335||4335||4335||4334.5|0
1636720200000|2021-11-12 12:30:00|4335|4334.5|4334.5|4333.5|4335|4335|4334.5|4333.5|942
1636720210000|2021-11-12 12:30:10|||||||||3
1636720220000|2021-11-12 12:30:20|4334|4333|4333|4332|4334.5|4333|4333|4332|638
1636720250000|2021-11-12 12:30:50|||||||||90
1636720260000|2021-11-12 12:31:00|4333.5|4332.5|4333|4332|4335|4334|4333|4332|5820
1636720270000|2021-11-12 12:31:10|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|0
1636720280000|2021-11-12 12:31:20|4334|4333|4335.5|4334.5|4336.5|4335|4334|4333|37
1636720290000|2021-11-12 12:31:30||4335||4334.5||4335||4334.5|0
1636720300000|2021-11-12 12:31:40|4335||4335||4335||4335||0
1636720320000|2021-11-12 12:32:00|4334.5|4334|4335|4334|4335|4334|4334.5|4334|540
1636720350000|2021-11-12 12:32:30|4334.5||4334.5||4334.5||4334.5||0
1636720380000|2021-11-12 12:33:00|4334|4333.5|4335.5|4334.5|4335.5|4334.5|4334|4333.5|2007
1636720390000|2021-11-12 12:33:10|||||||||20
1636720400000|2021-11-12 12:33:20|4336|4335|4336|4335|4336|4335.5|4336|4335|3737
1636720410000|2021-11-12 12:33:30|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|4335|4334.5|37
1636720430000|2021-11-12 12:33:50|||||||||8
1636720440000|2021-11-12 12:34:00|4335||4335||4335||4335||0
1636720450000|2021-11-12 12:34:10|4335.5||4335.5||4335.5||4335.5||343
1636720460000|2021-11-12 12:34:20|4336|4335|4337|4336|4337|4336.5|4336|4335|2697
1636720470000|2021-11-12 12:34:30|4336.5|4336.5|4337.5|4336.5|4337.5|4336.5|4335.5|4335|1073
1636720480000|2021-11-12 12:34:40||4336||4336||4336.5||4336|0
1636720490000|2021-11-12 12:34:50||4336.5||4336.5||4336.5||4336|15
1636720500000|2021-11-12 12:35:00|4338|4337|4338|4337.5|4338|4337.5|4338|4337|94
1636720510000|2021-11-12 12:35:10||4337||4337||4337.5||4337|185
1636720520000|2021-11-12 12:35:20||4337.5||4337.5||4337.5||4337.5|100
1636720540000|2021-11-12 12:35:40|4337.5|4337|4337|4336.5|4337.5|4337|4337|4336.5|2437
1636720560000|2021-11-12 12:36:00|4336.5|4336|4337|4336|4337|4336.5|4336.5|4336|272
1636720570000|2021-11-12 12:36:10|4336.5|4335.5|4336|4335.5|4336.5|4335.5|4336|4335.5|478
1636720580000|2021-11-12 12:36:20|4335.5|4335|4335|4334.5|4335.5|4335|4335|4334.5|1109
1636720590000|2021-11-12 12:36:30|||||||||77
1636720600000|2021-11-12 12:36:40|4335.5||4335.5||4335.5||4335.5||460
1636720610000|2021-11-12 12:36:50|4335|4335|4335|4334.5|4335.5|4335|4335|4334.5|48
1636720620000|2021-11-12 12:37:00|4335.5||4335||4335.5||4335||5
1636720630000|2021-11-12 12:37:10|4335.5|4335|4336.5|4335.5|4337|4336.5|4335.5|4335|5123
1636720640000|2021-11-12 12:37:20|4337|4336|4337|4336|4337|4336|4336.5|4336|218
1636720650000|2021-11-12 12:37:30|4337.5|4336.5|4338|4337|4338.5|4337.5|4337.5|4336.5|1000
1636720670000|2021-11-12 12:37:50|4337.5|4336.5|4337|4336|4337.5|4336.5|4337|4336|1112
1636720690000|2021-11-12 12:38:10|4336.5||4336.5||4336.5||4336.5||17
1636720700000|2021-11-12 12:38:20|4336|4335.5|4337.5|4336.5|4337.5|4336.5|4336|4335.5|605
1636720710000|2021-11-12 12:38:30|4337||4337||4337||4337||120
1636720720000|2021-11-12 12:38:40|4336.5|4336|4337|4336|4337|4336|4336.5|4336|47
1636720730000|2021-11-12 12:38:50|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|554
1636720740000|2021-11-12 12:39:00||4336||4335.5||4336||4335.5|0
1636720770000|2021-11-12 12:39:30|4337|4336|4339|4338|4339.5|4338.5|4337|4336|3898
1636720780000|2021-11-12 12:39:40|4339.5|4338.5|4338.5|4337.5|4339.5|4338.5|4338.5|4337.5|186
1636720790000|2021-11-12 12:39:50|4339|4338|4339.5|4338|4339.5|4338|4339|4338|106
1636720800000|2021-11-12 12:40:00|4340|4338.5|4340|4339|4340|4339.5|4339.5|4338.5|3520
1636720810000|2021-11-12 12:40:10|4339.5|4338.5|4339|4338|4340|4338.5|4339|4338|1404
1636720820000|2021-11-12 12:40:20|4339.5|4338.5|4339|4338|4339.5|4338.5|4339|4338|447
1636720830000|2021-11-12 12:40:30|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|0
1636720840000|2021-11-12 12:40:40|4340|4339|4340|4339.5|4340|4339.5|4340|4339|3208
1636720850000|2021-11-12 12:40:50|4340.5|4339|4340.5|4339.5|4341|4340|4340.5|4339|1496
1636720860000|2021-11-12 12:41:00|4340|4339|4339.5|4338.5|4340|4339|4339.5|4338.5|589
1636720880000|2021-11-12 12:41:20|4340|4339|4341.5|4340.5|4342|4340.5|4340|4339|594
1636720890000|2021-11-12 12:41:30|4341|4340|4342|4341|4342|4341|4341|4340|269
1636720900000|2021-11-12 12:41:40|4341.5|4340.5|4342|4341|4342|4341|4341.5|4340.5|0
1636720920000|2021-11-12 12:42:00|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|0
1636720930000|2021-11-12 12:42:10|4342|4341|4342|4341.5|4342.5|4341.5|4342|4341|394
1636720940000|2021-11-12 12:42:20|4342.5|4341|4342|4341|4342.5|4341|4341.5|4341|368
1636720950000|2021-11-12 12:42:30|||||||||200
1636720960000|2021-11-12 12:42:40|4342.5|4341.5|4341.5|4340.5|4342.5|4341.5|4341.5|4340.5|1988
1636720970000|2021-11-12 12:42:50|||||||||50
1636720980000|2021-11-12 12:43:00|4342|4341|4343.5|4343|4343.5|4343|4342|4340.5|4580
1636720990000|2021-11-12 12:43:10|4344|4342.5|4343.5|4342.5|4344|4342.5|4343.5|4342.5|692
1636721000000|2021-11-12 12:43:20||4343||4343||4343||4343|0
1636721010000|2021-11-12 12:43:30|||||||||390
1636721020000|2021-11-12 12:43:40|4344|4343.5|4345.5|4344.5|4345.5|4344.5|4344|4343.5|768
1636721030000|2021-11-12 12:43:50|4345|4345|4345.5|4344.5|4345.5|4345|4345|4344.5|860
1636721040000|2021-11-12 12:44:00|4346|4345|4346|4345.5|4346|4345.5|4346|4345|26
1636721050000|2021-11-12 12:44:10|4346.5|4346|4346|4345.5|4346.5|4346|4346|4345.5|1086
1636721060000|2021-11-12 12:44:20|4346.5|4345|4347|4346.5|4347.5|4346.5|4346.5|4345|2666
1636721070000|2021-11-12 12:44:30|4347.5|4346|4347.5|4346.5|4347.5|4346.5|4347.5|4346|35
1636721080000|2021-11-12 12:44:40|||||||||2
1636721090000|2021-11-12 12:44:50|4347|4346|4348.5|4347.5|4348.5|4347.5|4346.5|4346|1540
1636721100000|2021-11-12 12:45:00|4348|4347|4347.5|4346.5|4348.5|4347.5|4347.5|4346.5|1708
1636721110000|2021-11-12 12:45:10|4347|4347|4346.5|4345.5|4347|4347|4346|4345.5|891
1636721120000|2021-11-12 12:45:20|4347|4346|4347.5|4346.5|4347.5|4346.5|4347|4346|152
1636721140000|2021-11-12 12:45:40|4347|4346|4346.5|4345.5|4347|4346|4346.5|4345.5|210
1636721150000|2021-11-12 12:45:50|4346|4345|4346|4345|4346.5|4345.5|4345|4344.5|3991
1636721160000|2021-11-12 12:46:00|4345.5|4345.5|4346|4345.5|4346|4345.5|4345.5|4345.5|483
1636721180000|2021-11-12 12:46:20|4345.5|4345|4345|4344.5|4346|4345|4345|4344.5|1427
1636721190000|2021-11-12 12:46:30|4345.5|4345|4346|4345|4346|4345.5|4345.5|4345|337
1636721200000|2021-11-12 12:46:40||4345.5||4345.5||4345.5||4345|414
1636721210000|2021-11-12 12:46:50|||||||||233
1636721220000|2021-11-12 12:47:00|4345.5|4345|4345.5|4345|4346|4345|4345.5|4344.5|1310
1636721230000|2021-11-12 12:47:10|4346|4345.5|4344|4343|4346|4345.5|4344|4343|2526
1636721240000|2021-11-12 12:47:20|4343.5|4342.5|4343|4342|4343.5|4342.5|4343|4342|1725
1636721250000|2021-11-12 12:47:30|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|239
1636721260000|2021-11-12 12:47:40|4342|4342|4342|4341.5|4342|4342|4342|4341.5|51
1636721270000|2021-11-12 12:47:50|4341.5|4341|4342|4341|4342|4341|4341.5|4341|207
1636721290000|2021-11-12 12:48:10|4342.5|4341.5|4343|4342|4343|4342|4342.5|4341.5|1062
1636721300000|2021-11-12 12:48:20|4342.5|4341.5|4342.5|4341.5|4342.5|4342|4342|4341.5|1886
1636721320000|2021-11-12 12:48:40|4342||4342.5||4342.5||4342||0
1636721330000|2021-11-12 12:48:50|4343|4342|4343|4342|4343|4342|4342.5|4342|701
1636721340000|2021-11-12 12:49:00|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|269
1636721350000|2021-11-12 12:49:10|4342|4341|4341.5|4340|4342|4341|4341|4340|3557
1636721360000|2021-11-12 12:49:20|4341|4340.5|4341|4340|4341.5|4340.5|4341|4340|420
1636721370000|2021-11-12 12:49:30|4340.5||4341||4341||4340.5||182
1636721380000|2021-11-12 12:49:40|4340.5||4340.5||4340.5||4340.5||0
1636721400000|2021-11-12 12:50:00|||||||||138
1636721410000|2021-11-12 12:50:10|||||||||125
1636721420000|2021-11-12 12:50:20|4340|4339.5|4340|4339.5|4340|4339.5|4340|4339.5|1174
1636721430000|2021-11-12 12:50:30|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4339|847
1636721440000|2021-11-12 12:50:40|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338.5|897
1636721450000|2021-11-12 12:50:50|4338.5|4338|4338.5|4338|4338.5|4338|4338.5|4338|869
1636721460000|2021-11-12 12:51:00|4339|4338.5|4339|4338|4339|4338.5|4339|4338|317
1636721470000|2021-11-12 12:51:10|4338.5||4338.5||4338.5||4338.5||0
1636721480000|2021-11-12 12:51:20|4338|4337.5|4338.5|4337.5|4338.5|4337.5|4338|4337.5|411
1636721490000|2021-11-12 12:51:30|4338|4337|4337.5|4336.5|4338|4337|4337.5|4336.5|801
1636721500000|2021-11-12 12:51:40|4338|4337|4338|4337|4338|4337|4338|4336.5|304
1636721510000|2021-11-12 12:51:50|4337.5|4336.5|4337|4336|4337.5|4336.5|4337|4336|585
1636721520000|2021-11-12 12:52:00|||||||||3
1636721540000|2021-11-12 12:52:20|4336.5|4335.5|4336|4335.5|4336.5|4335.5|4336|4335|90
1636721550000|2021-11-12 12:52:30|||||||||146
1636721560000|2021-11-12 12:52:40|4335.5|4335|4336|4335|4336|4335|4335.5|4335|200
1636721580000|2021-11-12 12:53:00|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|4334.5|4334|2123
1636721590000|2021-11-12 12:53:10|||||||||11
1636721600000|2021-11-12 12:53:20|4335|4334|4334.5|4334|4335|4334|4334.5|4334|351
1636721630000|2021-11-12 12:53:50|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|421
1636721640000|2021-11-12 12:54:00|||||||||11
1636721650000|2021-11-12 12:54:10||4333||4333||4333||4333|199
1636721660000|2021-11-12 12:54:20||4333.5||4333.5||4333.5||4333.5|0
1636721670000|2021-11-12 12:54:30|||||||||694
1636721680000|2021-11-12 12:54:40|4333.5|4333|4333.5|4333|4333.5|4333|4333.5|4332.5|369
1636721700000|2021-11-12 12:55:00|||||||||250
1636721710000|2021-11-12 12:55:10|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332.5|155
1636721720000|2021-11-12 12:55:20|4333.5|4333|4334.5|4333.5|4334.5|4333.5|4333.5|4333|2048
1636721730000|2021-11-12 12:55:30|4334|4333|4333.5|4333|4334|4333.5|4333.5|4333|971
1636721740000|2021-11-12 12:55:40|4334.5|4334|4334|4333.5|4334.5|4334|4334|4333|1715
1636721760000|2021-11-12 12:56:00|4334.5|4333|4335|4334|4335|4334|4334.5|4333|869
1636721780000|2021-11-12 12:56:20|4335.5|4334.5|4336.5|4335.5|4336.5|4335.5|4335.5|4334.5|474
1636721790000|2021-11-12 12:56:30|4336|4336|4336.5|4336|4337|4336.5|4336|4336|291
1636721800000|2021-11-12 12:56:40|4337||4337||4337||4337||0
1636721810000|2021-11-12 12:56:50|4336.5||4336.5||4336.5||4336.5||0
1636721820000|2021-11-12 12:57:00|4337||4336.5||4337.5||4336.5||706
1636721830000|2021-11-12 12:57:10|4336|4335.5|4336.5|4335.5|4336.5|4335.5|4336|4335.5|181
1636721840000|2021-11-12 12:57:20|4336|4335|4335|4334.5|4336|4335|4335|4334.5|1756
1636721850000|2021-11-12 12:57:30|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|573
1636721860000|2021-11-12 12:57:40|4335|4334.5|4336|4335|4336.5|4336|4335|4334.5|3772
1636721870000|2021-11-12 12:57:50|4335.5|4334.5|4335.5|4334.5|4335.5|4335|4335|4334.5|393
1636721880000|2021-11-12 12:58:00|4336|4335|4335|4334.5|4336|4335.5|4335|4334.5|523
1636721890000|2021-11-12 12:58:10|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|815
1636721900000|2021-11-12 12:58:20|4335|4334.5|4334.5|4334|4335|4334.5|4334.5|4334|1002
1636721910000|2021-11-12 12:58:30|||||||||11
1636721930000|2021-11-12 12:58:50|4335|4334.5|4336|4335.5|4336.5|4336|4335|4334.5|1803
1636721950000|2021-11-12 12:59:10|4335.5|4335|4335|4334.5|4335.5|4335|4335|4334.5|1009
1636721960000|2021-11-12 12:59:20|4334.5|4334|4334|4333|4334.5|4334|4334|4333|1482
1636721970000|2021-11-12 12:59:30|4333.5|4333.5|4334|4333.5|4334|4333.5|4333.5|4333|1557
1636721980000|2021-11-12 12:59:40|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|734
1636721990000|2021-11-12 12:59:50|4335|4333.5|4335|4334|4335.5|4334.5|4335|4333.5|1395
1636722000000|2021-11-12 13:00:00|4334.5||4334.5||4334.5||4334.5||297
1636722010000|2021-11-12 13:00:10|4335||4334.5||4335||4334.5||724
1636722020000|2021-11-12 13:00:20|4335|4333.5|4334|4333.5|4335|4333.5|4334|4333.5|1072
1636722030000|2021-11-12 13:00:30|4334.5||4334||4334.5||4334||645
1636722050000|2021-11-12 13:00:50|4333.5|4333|4334|4333|4334|4333|4333.5|4333|532
1636722060000|2021-11-12 13:01:00|||||||||12
1636722070000|2021-11-12 13:01:10|4334.5|4333.5|4335.5|4335|4335.5|4335|4334.5|4333.5|2120
1636722080000|2021-11-12 13:01:20|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334.5|945
1636722090000|2021-11-12 13:01:30|||||||||175
1636722100000|2021-11-12 13:01:40|4334.5|4334|4334.5|4333.5|4334.5|4334|4334.5|4333.5|2030
1636722110000|2021-11-12 13:01:50|4334|4333|4334|4333|4334|4333|4334|4333|307
1636722120000|2021-11-12 13:02:00|4333.5||4333.5||4333.5||4333.5||310
1636722130000|2021-11-12 13:02:10|4333|4332.5|4332.5|4332|4333|4332.5|4332.5|4332|2071
1636722140000|2021-11-12 13:02:20|||||||||594
1636722150000|2021-11-12 13:02:30|4332|4331.5|4332|4331.5|4332|4331.5|4332|4331.5|2428
1636722160000|2021-11-12 13:02:40|4332.5||4332||4332.5||4332||669
1636722190000|2021-11-12 13:03:10|4331.5|4331|4330.5|4330|4331.5|4331|4330|4329|8801
1636722200000|2021-11-12 13:03:20|4331|4330.5|4331.5|4330.5|4331.5|4331|4331|4330.5|750
1636722220000|2021-11-12 13:03:40|4332|4331|4332|4331.5|4332|4331.5|4332|4331|1316
1636722240000|2021-11-12 13:04:00||4331||4331||4331||4331|468
1636722250000|2021-11-12 13:04:10|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|864
1636722260000|2021-11-12 13:04:20|4333|4332|4335|4333.5|4335|4334|4333|4332|909
1636722270000|2021-11-12 13:04:30|4334.5|4334|4334.5|4333.5|4334.5|4334|4334.5|4333.5|15
1636722280000|2021-11-12 13:04:40|||||||||28
1636722290000|2021-11-12 13:04:50|4334|4333|4333|4332|4334|4333|4332.5|4332|3061
1636722300000|2021-11-12 13:05:00|4333.5|4332.5|4335|4334|4335|4334|4333.5|4332.5|2831
1636722310000|2021-11-12 13:05:10|4334.5|4333.5|4333.5|4332.5|4334.5|4333.5|4333|4332|697
1636722320000|2021-11-12 13:05:20|4333|4332|4332.5|4332|4333|4332|4332.5|4332|56
1636722330000|2021-11-12 13:05:30|4333|4332.5|4334.5|4333.5|4334.5|4333.5|4333|4332.5|760
1636722340000|2021-11-12 13:05:40|4334|4333|4333.5|4332.5|4334|4333|4333.5|4332.5|495
1636722360000|2021-11-12 13:06:00|4333|4333|4334|4333|4334|4333.5|4333|4333|94
1636722370000|2021-11-12 13:06:10|4333.5|4332.5|4333|4332.5|4333.5|4332.5|4333|4332.5|483
1636722380000|2021-11-12 13:06:20|4333.5|4333|4333.5|4332.5|4333.5|4333|4333.5|4332.5|385
1636722410000|2021-11-12 13:06:50|4333|4332|4333|4332|4333|4332.5|4332.5|4332|662
1636722420000|2021-11-12 13:07:00|4332.5|4332.5|4332.5|4331.5|4333|4332.5|4332|4331.5|1868
1636722440000|2021-11-12 13:07:20|4333|4332|4334|4333.5|4334.5|4333.5|4333|4332|860
1636722450000|2021-11-12 13:07:30|4333.5|4333|4333|4332.5|4334|4333|4332.5|4332|1676
1636722460000|2021-11-12 13:07:40|4333.5|4333|4333|4332|4333.5|4333|4333|4332|286
1636722480000|2021-11-12 13:08:00|4332.5||4332.5||4332.5||4332.5||0
1636722490000|2021-11-12 13:08:10|4332|4331.5|4331.5|4331|4332|4332|4331.5|4331|791
1636722500000|2021-11-12 13:08:20|4332||4332||4332||4331.5||391
1636722510000|2021-11-12 13:08:30|4331.5|4330.5|4331|4330.5|4331.5|4330.5|4331|4330.5|1173
1636722520000|2021-11-12 13:08:40|4330.5|4330|4331|4330|4331|4330|4330.5|4330|1083
1636722530000|2021-11-12 13:08:50||4330.5||4330.5||4330.5||4330.5|11
1636722540000|2021-11-12 13:09:00||4330||4330||4330||4330|133
1636722550000|2021-11-12 13:09:10|4331.5|4330.5|4331.5|4330.5|4332.5|4331|4331.5|4330.5|810
1636722560000|2021-11-12 13:09:20||4331||4330.5||4331||4330.5|0
1636722570000|2021-11-12 13:09:30|4332|4331|4332|4331.5|4332|4331.5|4332|4330.5|636
1636722580000|2021-11-12 13:09:40|4332.5|4331|4332.5|4332|4332.5|4332|4332|4331|159
1636722590000|2021-11-12 13:09:50|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332|428
1636722600000|2021-11-12 13:10:00|4333.5|4333|4334|4333|4334.5|4333.5|4333.5|4333|434
1636722620000|2021-11-12 13:10:20|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|4334|4333.5|278
1636722650000|2021-11-12 13:10:50|4334|4333|4334|4333|4334|4333|4334|4333|47
1636722660000|2021-11-12 13:11:00|4334.5|4334|4335|4334|4335.5|4335|4334|4333|2353
1636722680000|2021-11-12 13:11:20|4334.5|4333.5|4336.5|4335.5|4336.5|4335.5|4334.5|4333.5|4197
1636722690000|2021-11-12 13:11:30|4336|4336|4336.5|4336|4336.5|4336|4336|4336|185
1636722700000|2021-11-12 13:11:40|4336|4335.5|4336|4335.5|4336|4335.5|4336|4335.5|365
1636722710000|2021-11-12 13:11:50|4336.5||4336.5||4336.5||4336.5||147
1636722720000|2021-11-12 13:12:00|4337|4336|4337|4336|4337.5|4336.5|4336.5|4336|2631
1636722730000|2021-11-12 13:12:10|4336.5|4336.5|4336.5|4335.5|4337|4336.5|4336.5|4335.5|1700
1636722740000|2021-11-12 13:12:20|4336||4336||4336.5||4336||347
1636722760000|2021-11-12 13:12:40|4335.5|4335|4335|4334.5|4335.5|4335|4335|4334.5|537
1636722780000|2021-11-12 13:13:00|4335.5|4335|4337.5|4336.5|4337.5|4336.5|4335.5|4335|2690
1636722790000|2021-11-12 13:13:10|4338|4337|4337|4336.5|4338|4337|4337|4336.5|834
1636722800000|2021-11-12 13:13:20|4336.5|4336|4336.5|4335.5|4337|4336|4336|4335.5|1821
1636722810000|2021-11-12 13:13:30|4336||4336||4336||4336||0
1636722820000|2021-11-12 13:13:40|4336.5||4336.5||4336.5||4336.5||159
1636722840000|2021-11-12 13:14:00|4336||4336||4336||4336||0
1636722860000|2021-11-12 13:14:20|||||||||378
1636722870000|2021-11-12 13:14:30|4335.5|4335|4336|4335|4336|4335|4335.5|4335|505
1636722880000|2021-11-12 13:14:40|4335.5|4334.5|4335|4334.5|4335.5|4334.5|4335|4334.5|1571
1636722890000|2021-11-12 13:14:50|4334.5|4334|4334|4333.5|4334.5|4334|4334|4333.5|493
1636722900000|2021-11-12 13:15:00|4334.5|4334|4334.5|4333.5|4334.5|4334|4334.5|4333.5|298
1636722910000|2021-11-12 13:15:10|||||||||25
1636722920000|2021-11-12 13:15:20|4334|4334|4336|4335|4336|4335|4334|4334|1160
1636722930000|2021-11-12 13:15:30|4335.5|4335.5|4337|4336|4337|4336|4335.5|4335.5|1067
1636722950000|2021-11-12 13:15:50|4336.5|4335.5|4337|4336|4337|4336|4336|4335.5|1112
1636722970000|2021-11-12 13:16:10|||||||||2
1636722980000|2021-11-12 13:16:20|4336.5|4335.5|4337|4336.5|4337|4336.5|4336.5|4335.5|536
1636722990000|2021-11-12 13:16:30|4336.5|4336|4336.5|4336|4336.5|4336|4336.5|4336|389
1636723000000|2021-11-12 13:16:40|4336|4335.5|4336.5|4335.5|4336.5|4335.5|4336|4335.5|449
1636723020000|2021-11-12 13:17:00|4336|4336|4336.5|4336|4336.5|4336|4336|4336|277
1636723030000|2021-11-12 13:17:10|4337|4336.5|4336.5|4335.5|4337.5|4336.5|4336.5|4335.5|413
1636723040000|2021-11-12 13:17:20|4336|4335|4336.5|4335.5|4336.5|4335.5|4336|4335|146
1636723050000|2021-11-12 13:17:30|4337|4336|4336.5|4335.5|4337|4336|4336.5|4335.5|1870
1636723060000|2021-11-12 13:17:40|4336||4336||4336||4336||0
1636723080000|2021-11-12 13:18:00|4336.5|4336|4336.5|4335.5|4336.5|4336|4336.5|4335.5|721
1636723090000|2021-11-12 13:18:10|4337|4336.5|4337.5|4336.5|4338|4336.5|4336.5|4335.5|1006
1636723100000|2021-11-12 13:18:20|4338||4337.5||4338||4337.5||500
1636723110000|2021-11-12 13:18:30|4337||4337.5||4337.5||4337||0
1636723120000|2021-11-12 13:18:40|4337|4337|4337|4336|4337|4337|4336.5|4336|863
1636723140000|2021-11-12 13:19:00|4336.5|4336.5|4337|4336|4337|4336.5|4336.5|4336|842
1636723150000|2021-11-12 13:19:10|4336.5|4335.5|4337|4336|4337|4336.5|4336.5|4335.5|1590
1636723170000|2021-11-12 13:19:30|||||||||80
1636723180000|2021-11-12 13:19:40|4336.5|4335.5|4337|4336|4337|4336|4336|4335.5|1301
1636723190000|2021-11-12 13:19:50|4336.5|4335.5|4337|4336|4337|4336|4336.5|4335.5|168
1636723200000|2021-11-12 13:20:00||4336.5||4336.5||4336.5||4336.5|0
1636723210000|2021-11-12 13:20:10|4336.5|4336|4336.5|4335.5|4336.5|4336|4336|4335.5|2213
1636723220000|2021-11-12 13:20:20|4336|4335|4336|4335|4336|4335|4336|4335|455
1636723230000|2021-11-12 13:20:30|4335.5||4335.5||4335.5||4335.5||0
1636723240000|2021-11-12 13:20:40|4336|4335.5|4336.5|4335.5|4336.5|4335.5|4336|4335.5|723
1636723250000|2021-11-12 13:20:50|4337|4336|4336.5|4336|4337|4336.5|4336.5|4336|615
1636723270000|2021-11-12 13:21:10|4337|4336.5|4337|4336.5|4337.5|4336.5|4337|4336|814
1636723280000|2021-11-12 13:21:20|4336.5|4336|4337|4336|4337|4336|4336.5|4336|272
1636723290000|2021-11-12 13:21:30|4336.5|4335.5|4336|4335|4336.5|4335.5|4335.5|4335|1699
1636723300000|2021-11-12 13:21:40|4335.5|4334.5|4335.5|4334.5|4336|4334.5|4335|4334.5|496
1636723310000|2021-11-12 13:21:50|4336|4335|4336|4335|4336|4335.5|4335.5|4335|369
1636723320000|2021-11-12 13:22:00|||||||||3
1636723350000|2021-11-12 13:22:30|4336.5|4335.5|4337|4336|4337.5|4336.5|4336|4335.5|2002
1636723360000|2021-11-12 13:22:40|4337.5|4336.5|4338.5|4337.5|4338.5|4337.5|4337.5|4336.5|541
1636723370000|2021-11-12 13:22:50|4338|4337|4337|4336|4338|4337|4336.5|4336|1822
1636723390000|2021-11-12 13:23:10|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|687
1636723400000|2021-11-12 13:23:20|4337|4336|4337.5|4336.5|4337.5|4336.5|4337|4336|761
1636723430000|2021-11-12 13:23:50|4338|4337|4338.5|4338|4338.5|4338|4338|4337|726
1636723440000|2021-11-12 13:24:00|4339|4338.5|4339|4337.5|4339|4338.5|4338|4337.5|2658
1636723450000|2021-11-12 13:24:10|4338.5|4337|4339|4338|4339|4338|4337.5|4337|2108
1636723460000|2021-11-12 13:24:20|4339.5|4338.5|4340|4339|4340|4339|4339.5|4338.5|153
1636723480000|2021-11-12 13:24:40|4339.5|4338.5|4339|4338|4339.5|4339|4339|4338|6048
1636723490000|2021-11-12 13:24:50|4338.5|4337.5|4338.5|4338|4339|4338|4338|4337.5|3546
1636723500000|2021-11-12 13:25:00|4339||4339||4339||4339||338
1636723510000|2021-11-12 13:25:10||4338.5||4338.5||4338.5||4338.5|0
1636723520000|2021-11-12 13:25:20|4339.5|4339|4339.5|4338.5|4339.5|4339|4339|4338.5|1453
1636723530000|2021-11-12 13:25:30|4339|4338|4339|4338|4339|4338|4338.5|4338|673
1636723540000|2021-11-12 13:25:40|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|510
1636723550000|2021-11-12 13:25:50|4340|4339|4339.5|4339|4340|4339|4339.5|4339|451
1636723560000|2021-11-12 13:26:00||4338.5||4338.5||4338.5||4338.5|315
1636723580000|2021-11-12 13:26:20|4339||4339||4339||4339||0
1636723590000|2021-11-12 13:26:30||4338||4338||4338||4338|438
1636723600000|2021-11-12 13:26:40||4338.5||4338.5||4338.5||4338|421
1636723610000|2021-11-12 13:26:50|4339.5|4339|4339|4338.5|4340|4339|4339|4338|2310
1636723620000|2021-11-12 13:27:00|4339.5|4338|4339.5|4338.5|4339.5|4338.5|4339.5|4338|849
1636723640000|2021-11-12 13:27:20|4340|4339|4340|4339|4341.5|4340.5|4340|4339|3090
1636723650000|2021-11-12 13:27:30|4340.5||4339.5||4340.5||4339.5||0
1636723660000|2021-11-12 13:27:40|4339|4338.5|4339|4338|4339|4338.5|4339|4338|658
1636723670000|2021-11-12 13:27:50|4338.5|4337.5|4338|4337|4338.5|4337.5|4338|4337|1025
1636723680000|2021-11-12 13:28:00|4337.5|4336.5|4337.5|4337|4337.5|4337|4337|4336.5|867
1636723710000|2021-11-12 13:28:30|4337|4336.5|4337|4336.5|4337|4337|4337|4336.5|597
1636723720000|2021-11-12 13:28:40|4336.5|4336|4336.5|4336|4336.5|4336|4336.5|4336|778
1636723740000|2021-11-12 13:29:00||4335.5||4335.5||4335.5||4335.5|409
1636723760000|2021-11-12 13:29:20||4336||4336||4336||4336|0
1636723770000|2021-11-12 13:29:30|||||||||600
1636723790000|2021-11-12 13:29:50|4337|4336.5|4337|4336.5|4337|4336.5|4337|4336.5|2394
1636723800000|2021-11-12 13:30:00|4337.5|4337|4337|4336.5|4338|4337|4337|4336.5|2893
1636723810000|2021-11-12 13:30:10|4336.5|4336|4336.5|4336|4337|4336|4336.5|4336|785
1636723830000|2021-11-12 13:30:30|4337|4336.5|4337|4336.5|4337.5|4336.5|4337|4336.5|686
1636723840000|2021-11-12 13:30:40||4336||4336.5||4336.5||4336|657
1636723860000|2021-11-12 13:31:00|4336.5|4336|4336.5|4336|4336.5|4336|4336.5|4336|558
1636723870000|2021-11-12 13:31:10|4336|4335.5|4336|4335|4336|4335.5|4336|4335|4143
1636723880000|2021-11-12 13:31:20|4335.5|4335.5|4336|4335|4336|4335.5|4335.5|4335|2028
1636723890000|2021-11-12 13:31:30|4339.5|4335.5|4337.5|4337|4339.5|4337.5|4337.5|4335.5|16253
1636723900000|2021-11-12 13:31:40|4338|4337.5|4336.5|4335.5|4338|4337.5|4336.5|4335.5|2676
1636723910000|2021-11-12 13:31:50|4336|4335|4335.5|4334.5|4336|4335.5|4335|4334|3519
1636723920000|2021-11-12 13:32:00|4335|4335|4335|4334.5|4335.5|4335|4335|4334|444
1636723930000|2021-11-12 13:32:10||4334||4334||4334||4334|211
1636723940000|2021-11-12 13:32:20|4335.5|4334.5|4336|4335|4336|4335|4335.5|4334.5|637
1636723950000|2021-11-12 13:32:30|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|4335|4334.5|1476
1636723960000|2021-11-12 13:32:40|4335||4335||4335||4335||0
1636723970000|2021-11-12 13:32:50|4334.5|4334|4334.5|4334|4335|4334.5|4334.5|4334|1636
1636723980000|2021-11-12 13:33:00|4335|4334.5|4336.5|4335.5|4336.5|4335.5|4335|4334.5|402
1636723990000|2021-11-12 13:33:10|4336|4335|4335|4334.5|4336|4335|4335|4334.5|586
1636724000000|2021-11-12 13:33:20|4334.5|4334|4334.5|4333.5|4335|4334|4334|4333.5|1205
1636724010000|2021-11-12 13:33:30|4334||4334||4334||4334||0
1636724030000|2021-11-12 13:33:50|4334.5|4334|4334.5|4333.5|4334.5|4334|4334|4333.5|1907
1636724040000|2021-11-12 13:34:00|4334|4333|4333|4332.5|4334.5|4334|4333|4332.5|5501
1636724050000|2021-11-12 13:34:10|4332.5|4332|4333|4332|4333|4332|4332.5|4332|323
1636724060000|2021-11-12 13:34:20|||||||||25
1636724070000|2021-11-12 13:34:30|4332.5|4331.5|4332|4331.5|4332.5|4332|4332|4331|1372
1636724090000|2021-11-12 13:34:50|4331.5|4331|4332|4331.5|4332|4331.5|4331.5|4331|588
1636724100000|2021-11-12 13:35:00|4331.5|4331|4331.5|4331|4331.5|4331|4330.5|4330|3302
1636724110000|2021-11-12 13:35:10|4331|4330.5|4331|4330|4331|4330.5|4330.5|4330|1689
1636724120000|2021-11-12 13:35:20|4331.5|4330.5|4332|4331|4332|4331|4331|4330.5|1156
1636724130000|2021-11-12 13:35:30|4331.5|4330.5|4331.5|4330.5|4331.5|4330.5|4331.5|4330.5|0
1636724140000|2021-11-12 13:35:40|4332|4331|4332.5|4331.5|4333|4331.5|4332|4331|670
1636724150000|2021-11-12 13:35:50|4332||4332||4332||4332||0
1636724160000|2021-11-12 13:36:00|4331.5|4331|4331|4330|4332|4331|4330.5|4330|2485
1636724170000|2021-11-12 13:36:10|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|4330|4329.5|1854
1636724180000|2021-11-12 13:36:20|4331|4330|4330.5|4329.5|4331.5|4331|4330|4329.5|1960
1636724190000|2021-11-12 13:36:30|4330|4330|4330|4329|4330|4330|4330|4329|1107
1636724210000|2021-11-12 13:36:50|4329.5|4328.5|4329.5|4329|4330|4329|4329|4328.5|2268
1636724220000|2021-11-12 13:37:00|4330.5|4330|4330.5|4329.5|4331|4330|4330|4329.5|1196
1636724230000|2021-11-12 13:37:10|4330|4329|4330|4329|4330.5|4329|4330|4329|4502
1636724240000|2021-11-12 13:37:20|4329.5|4328.5|4329|4328.5|4329.5|4328.5|4329|4328.5|1144
1636724250000|2021-11-12 13:37:30|4329.5||4329.5||4329.5||4329.5||393
1636724260000|2021-11-12 13:37:40|4330|4329|4330|4329.5|4330|4329.5|4330|4329|640
1636724270000|2021-11-12 13:37:50|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4329|669
1636724280000|2021-11-12 13:38:00|||||||||64
1636724300000|2021-11-12 13:38:20|4330||4330||4330||4330||894
1636724310000|2021-11-12 13:38:30|4329.5||4329.5||4329.5||4329.5||0
1636724320000|2021-11-12 13:38:40|4330|4329.5|4331.5|4330.5|4332|4330.5|4330|4329.5|1594
1636724330000|2021-11-12 13:38:50|4331|4331|4330.5|4329.5|4331|4331|4330.5|4329.5|2990
1636724340000|2021-11-12 13:39:00|4330|4330|4331|4330|4331|4330|4330|4330|476
1636724350000|2021-11-12 13:39:10|4331.5|4330.5|4332.5|4331.5|4332.5|4331.5|4331|4330.5|308
1636724360000|2021-11-12 13:39:20|4332|4331|4332|4331|4332|4331|4331.5|4331|592
1636724370000|2021-11-12 13:39:30|||||||||10
1636724380000|2021-11-12 13:39:40|4331.5||4331.5||4331.5||4331.5||0
1636724390000|2021-11-12 13:39:50|4331|4330.5|4332|4331|4332|4331.5|4331|4330.5|1175
1636724420000|2021-11-12 13:40:20|4332.5|4331.5|4333.5|4332.5|4334|4333|4332.5|4331.5|1345
1636724430000|2021-11-12 13:40:30|4334|4333|4334.5|4333.5|4334.5|4333.5|4333.5|4333|1285
1636724440000|2021-11-12 13:40:40|4334||4334||4334||4334||0
1636724450000|2021-11-12 13:40:50|4333.5|4333|4333.5|4333|4333.5|4333|4333.5|4333|168
1636724460000|2021-11-12 13:41:00|4333|4332.5|4334.5|4334|4335|4334|4333|4332.5|1251
1636724480000|2021-11-12 13:41:20||4333.5||4333.5||4333.5||4333.5|105
1636724490000|2021-11-12 13:41:30|4335|4334|4334.5|4333.5|4335.5|4334.5|4334.5|4333.5|3296
1636724500000|2021-11-12 13:41:40|||||||||1
1636724510000|2021-11-12 13:41:50|4334|4333|4334|4333|4334|4333|4333.5|4333|3215
1636724520000|2021-11-12 13:42:00|4333.5|4333.5|4334|4333|4334|4333.5|4333.5|4333|6234
1636724530000|2021-11-12 13:42:10||4333.5||4333||4333.5||4333|110
1636724540000|2021-11-12 13:42:20|||||||||17
1636724550000|2021-11-12 13:42:30|4334.5|4333.5|4335|4334|4335|4334.5|4334.5|4333.5|2909
1636724560000|2021-11-12 13:42:40|4334.5|4333.5|4334|4333.5|4334.5|4333.5|4334|4333.5|1272
1636724570000|2021-11-12 13:42:50||4333||4333||4333.5||4333|36
1636724580000|2021-11-12 13:43:00|4333.5|4332.5|4333|4332.5|4333.5|4333|4333|4332.5|2268
1636724590000|2021-11-12 13:43:10|4332.5|4332|4332.5|4332|4332.5|4332|4332.5|4332|728
1636724600000|2021-11-12 13:43:20|4332|4331.5|4332|4331.5|4332.5|4331.5|4332|4331|721
1636724610000|2021-11-12 13:43:30|4331.5|4331|4332|4331.5|4332|4331.5|4331.5|4331|414
1636724620000|2021-11-12 13:43:40|4332.5|4332|4332.5|4332|4333|4332|4332.5|4331.5|1683
1636724630000|2021-11-12 13:43:50||4331.5||4331.5||4331.5||4331.5|259
1636724650000|2021-11-12 13:44:10|4333|4332|4333.5|4332.5|4333.5|4333|4333|4332|890
1636724660000|2021-11-12 13:44:20|4334|4333|4333.5|4333|4334|4333|4333.5|4333|195
1636724670000|2021-11-12 13:44:30||4332.5||4332.5||4332.5||4332.5|35
1636724690000|2021-11-12 13:44:50|4333||4333||4333||4333||0
1636724700000|2021-11-12 13:45:00|4333.5|4333|4334|4333|4334.5|4333|4333.5|4333|1384
1636724710000|2021-11-12 13:45:10|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|170
1636724730000|2021-11-12 13:45:30||4334||4334||4334||4334|0
1636724740000|2021-11-12 13:45:40|||||||||90
1636724750000|2021-11-12 13:45:50|4335|4334.5|4335.5|4334.5|4336|4335|4335|4334.5|1043
1636724770000|2021-11-12 13:46:10|4335|4334|4334.5|4334|4335|4334|4334.5|4334|2673
1636724780000|2021-11-12 13:46:20|4335|4334.5|4335|4334|4335|4334.5|4335|4334|716
1636724790000|2021-11-12 13:46:30|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|1089
1636724810000|2021-11-12 13:46:50||4334||4334||4334||4334|0
1636724820000|2021-11-12 13:47:00|4334|4333.5|4332|4331.5|4334|4333.5|4332|4331.5|1974
1636724830000|2021-11-12 13:47:10|4332.5|4332|4332.5|4332|4332.5|4332|4332.5|4332|645
1636724840000|2021-11-12 13:47:20|||||||||1
1636724850000|2021-11-12 13:47:30|||||||||115
1636724860000|2021-11-12 13:47:40|4333||4333||4333||4333||1298
1636724880000|2021-11-12 13:48:00|4332.5|4331.5|4332|4331.5|4332.5|4331.5|4332|4331|913
1636724910000|2021-11-12 13:48:30|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|211
1636724930000|2021-11-12 13:48:50|4332|4331.5|4332.5|4331.5|4332.5|4331.5|4332|4331.5|1718
1636724940000|2021-11-12 13:49:00||4332||4331.5||4332||4331.5|70
1636724950000|2021-11-12 13:49:10|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332|2047
1636724960000|2021-11-12 13:49:20||4332||4332||4332.5||4332|111
1636724970000|2021-11-12 13:49:30|4332.5|4331.5|4333.5|4332.5|4333.5|4333|4332.5|4331.5|458
1636724980000|2021-11-12 13:49:40|4333||4333.5||4333.5||4333||162
1636724990000|2021-11-12 13:49:50|||||||||7
1636725000000|2021-11-12 13:50:00|4334|4333|4334.5|4334|4335|4334.5|4334|4333|1478
1636725010000|2021-11-12 13:50:10|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|228
1636725030000|2021-11-12 13:50:30|4334.5|4334|4334.5|4333.5|4334.5|4334|4334.5|4333.5|609
1636725040000|2021-11-12 13:50:40|4335|4334|4334.5|4334|4335|4334.5|4334.5|4334|432
1636725050000|2021-11-12 13:50:50|4335|4333.5|4334.5|4334|4335|4334|4334.5|4333.5|4396
1636725060000|2021-11-12 13:51:00|4335|4334.5|4335|4334|4335.5|4334.5|4335|4334|114
1636725110000|2021-11-12 13:51:50|4334.5|4333.5|4334.5|4334|4334.5|4334|4334.5|4333.5|2462
1636725130000|2021-11-12 13:52:10|4335|4334.5|4335.5|4335|4336|4335|4334.5|4334.5|1158
1636725140000|2021-11-12 13:52:20|4335|4334.5|4334.5|4333.5|4335|4334.5|4334|4333.5|1304
1636725180000|2021-11-12 13:53:00|4334|4333|4333.5|4332.5|4334|4333|4333.5|4332.5|1651
1636725200000|2021-11-12 13:53:20|4334|4333|4335|4334|4335|4334|4333.5|4333|1951
1636725210000|2021-11-12 13:53:30|4334.5||4334.5||4334.5||4334.5||194
1636725220000|2021-11-12 13:53:40|4334|4333.5|4334|4333|4334|4333.5|4334|4333|983
1636725230000|2021-11-12 13:53:50|4334.5|4333.5|4335.5|4334.5|4335.5|4334.5|4334.5|4333.5|511
1636725240000|2021-11-12 13:54:00|4335|4334|4335|4334|4335|4334|4334.5|4334|339
1636725270000|2021-11-12 13:54:30|4334.5|4333.5|4333.5|4333|4334.5|4333.5|4333.5|4333|2665
1636725280000|2021-11-12 13:54:40||4332.5||4332.5||4333||4332.5|728
1636725290000|2021-11-12 13:54:50||4333||4333||4333||4333|0
1636725300000|2021-11-12 13:55:00|4333|4332.5|4333.5|4332.5|4333.5|4332.5|4333|4332.5|2033
1636725310000|2021-11-12 13:55:10|4333||4333||4333||4333||0
1636725320000|2021-11-12 13:55:20|4332.5|4332|4331.5|4330.5|4332.5|4332|4331|4330.5|2789
1636725330000|2021-11-12 13:55:30||4331||4331||4331||4331|120
1636725340000|2021-11-12 13:55:40|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|175
1636725350000|2021-11-12 13:55:50|4330.5|4330|4332.5|4331.5|4332.5|4331.5|4330.5|4330|1871
1636725360000|2021-11-12 13:56:00|4333|4332|4332.5|4331.5|4333|4332|4332.5|4331.5|150
1636725370000|2021-11-12 13:56:10|||||||||21
1636725380000|2021-11-12 13:56:20|4332||4332||4332.5||4332||188
1636725400000|2021-11-12 13:56:40|4332.5|4332|4332.5|4331.5|4333|4332|4332.5|4331.5|1017
1636725410000|2021-11-12 13:56:50|4332||4332||4332.5||4332||426
1636725420000|2021-11-12 13:57:00|4332.5|4332|4332.5|4332|4332.5|4332|4332|4332|901
1636725430000|2021-11-12 13:57:10|4333|4332.5|4333.5|4332.5|4333.5|4332.5|4333|4332.5|437
1636725440000|2021-11-12 13:57:20|4334|4333|4334|4333.5|4334|4333.5|4334|4333|675
1636725450000|2021-11-12 13:57:30|4334.5|4334|4335.5|4334.5|4335.5|4334.5|4334.5|4334|712
1636725460000|2021-11-12 13:57:40|4335|4335|4335|4334.5|4335|4335|4335|4334.5|1
1636725470000|2021-11-12 13:57:50|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|1800
1636725480000|2021-11-12 13:58:00|4335|4334.5|4335.5|4335|4336.5|4335.5|4334.5|4334.5|1296
1636725490000|2021-11-12 13:58:10||4334.5||4334.5||4335||4334.5|796
1636725520000|2021-11-12 13:58:40|4335||4335||4335.5||4335||300
1636725530000|2021-11-12 13:58:50|4335.5|4335|4336|4335.5|4336.5|4335.5|4335.5|4335|942
1636725550000|2021-11-12 13:59:10|4336.5|4336|4336.5|4335.5|4336.5|4336|4336.5|4335.5|951
1636725570000|2021-11-12 13:59:30|4336||4336||4336||4336||0
1636725590000|2021-11-12 13:59:50|4336.5|4336|4337.5|4337|4338|4337|4336.5|4336|891
1636725600000|2021-11-12 14:00:00|4338|4337.5|4337|4336.5|4338|4337.5|4337|4336.5|4864
1636725610000|2021-11-12 14:00:10|4337.5|4337|4338.5|4338|4339|4338|4337.5|4337|724
1636725620000|2021-11-12 14:00:20||4337.5||4338||4338||4337.5|507
1636725640000|2021-11-12 14:00:40|4338|4337.5|4338|4337.5|4338|4337.5|4338|4337.5|1140
1636725650000|2021-11-12 14:00:50|4337.5|4337|4337.5|4337|4337.5|4337|4337.5|4337|1386
1636725660000|2021-11-12 14:01:00|4338|4337.5|4337|4336.5|4338|4337.5|4337|4336.5|2339
1636725670000|2021-11-12 14:01:10|4336.5|4336|4336.5|4336|4337|4336|4336|4335.5|987
1636725680000|2021-11-12 14:01:20||4335.5||4335.5||4335.5||4335.5|0
1636725690000|2021-11-12 14:01:30|4336|4335|4335.5|4335|4336|4335|4335.5|4335|945
1636725700000|2021-11-12 14:01:40|4335|4334.5|4336|4335|4336|4335|4335|4334.5|1067
1636725710000|2021-11-12 14:01:50|||||||||50
1636725740000|2021-11-12 14:02:20|4335.5|4334.5|4334.5|4334|4335.5|4334.5|4334.5|4334|1119
1636725750000|2021-11-12 14:02:30|4335.5|4335|4334.5|4334|4335.5|4335|4334.5|4334|1961
1636725760000|2021-11-12 14:02:40|4334|4333.5|4333.5|4333|4334|4333.5|4333.5|4333|1170
1636725770000|2021-11-12 14:02:50|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332.5|729
1636725780000|2021-11-12 14:03:00|||||||||2
1636725790000|2021-11-12 14:03:10|4333.5|4333|4333.5|4332.5|4333.5|4333|4333.5|4332.5|1198
1636725820000|2021-11-12 14:03:40|||||||||42
1636725830000|2021-11-12 14:03:50|4333|4332|4333.5|4332.5|4333.5|4333|4332.5|4332|4219
1636725840000|2021-11-12 14:04:00||4333||4332.5||4333||4332.5|150
1636725850000|2021-11-12 14:04:10||4333||4333||4333||4333|253
1636725870000|2021-11-12 14:04:30|4334|4333.5|4334.5|4333.5|4334.5|4333.5|4334|4333.5|1127
1636725880000|2021-11-12 14:04:40|4334|4333|4333.5|4332.5|4334|4333|4333.5|4332.5|3028
1636725890000|2021-11-12 14:04:50|4333|4332|4332.5|4332|4333|4332.5|4332|4331.5|10349
1636725900000|2021-11-12 14:05:00|4333|4331.5|4334.5|4333.5|4334.5|4333.5|4333|4331.5|831
1636725910000|2021-11-12 14:05:10|4334|4333|4335.5|4335|4335.5|4335|4333.5|4333|10447
1636725920000|2021-11-12 14:05:20|4336|4335.5|4334.5|4334|4336|4335.5|4334.5|4334|797
1636725930000|2021-11-12 14:05:30|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|1297
1636725940000|2021-11-12 14:05:40|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4333.5|292
1636725950000|2021-11-12 14:05:50|4335|4334.5|4336|4335|4336|4335|4335|4334.5|804
1636725960000|2021-11-12 14:06:00|4335.5|4334.5|4335|4334.5|4335.5|4334.5|4335|4334.5|243
1636725970000|2021-11-12 14:06:10|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|680
1636725980000|2021-11-12 14:06:20|4335|4334.5|4335.5|4335|4335.5|4335|4335|4334.5|768
1636725990000|2021-11-12 14:06:30|4336||4336||4336||4336||0
1636726000000|2021-11-12 14:06:40|4335.5|4335.5|4335.5|4335|4335.5|4335.5|4335.5|4335|434
1636726010000|2021-11-12 14:06:50|4335|4334.5|4334.5|4333.5|4335.5|4334.5|4334.5|4333.5|2134
1636726020000|2021-11-12 14:07:00|4334|4333|4333.5|4333|4334|4333.5|4333.5|4333|545
1636726030000|2021-11-12 14:07:10|4333|4332.5|4333.5|4332.5|4334|4333.5|4333|4332.5|2458
1636726040000|2021-11-12 14:07:20|4333||4333||4333||4333||0
1636726050000|2021-11-12 14:07:30|4333.5|4333|4335.5|4334.5|4335.5|4334.5|4333.5|4333|1152
1636726060000|2021-11-12 14:07:40|4336|4335|4335.5|4334.5|4336|4335|4335.5|4334.5|37
1636726080000|2021-11-12 14:08:00|4335|4334|4334|4333.5|4335|4334|4334|4333.5|1119
1636726090000|2021-11-12 14:08:10|4333.5|4333|4333|4332.5|4333.5|4333|4333|4332.5|1729
1636726100000|2021-11-12 14:08:20|4332.5|4332|4333.5|4333|4334|4333|4332.5|4332|1267
1636726110000|2021-11-12 14:08:30|4334|4333.5|4334.5|4333.5|4334.5|4333.5|4334|4333.5|152
1636726120000|2021-11-12 14:08:40|4334|4333|4335|4334|4335|4334|4334|4333|808
1636726130000|2021-11-12 14:08:50|4334.5||4334.5||4334.5||4334.5||0
1636726140000|2021-11-12 14:09:00|4335|4334.5|4335.5|4335|4336|4335.5|4335|4334.5|693
1636726150000|2021-11-12 14:09:10|4336|4335.5|4335|4334.5|4336|4335.5|4335|4334.5|10808
1636726160000|2021-11-12 14:09:20|4335.5|4335|4336|4335.5|4336|4335.5|4335.5|4335|156
1636726180000|2021-11-12 14:09:40|4335.5|4335|4335.5|4335|4335.5|4335|4335.5|4335|69
1636726190000|2021-11-12 14:09:50|4335|4334.5|4335|4334.5|4335|4335|4335|4334.5|625
1636726200000|2021-11-12 14:10:00||4334||4334||4334||4334|276
1636726210000|2021-11-12 14:10:10|4334.5||4334.5||4334.5||4334.5||0
1636726220000|2021-11-12 14:10:20|4335|4334.5|4335.5|4334.5|4335.5|4334.5|4335|4334|675
1636726230000|2021-11-12 14:10:30|4335|4334|4335|4334|4335|4334|4335|4334|0
1636726260000|2021-11-12 14:11:00|4334.5|4334.5|4335|4334.5|4335|4334.5|4334.5|4334.5|255
1636726270000|2021-11-12 14:11:10|4335.5|4335|4336.5|4336|4336.5|4336|4335.5|4335|793
1636726280000|2021-11-12 14:11:20|4337|4336.5|4337|4336.5|4337.5|4336.5|4336.5|4336|1039
1636726290000|2021-11-12 14:11:30|4337.5|4337|4337.5|4337|4338|4337.5|4337.5|4337|2300
1636726300000|2021-11-12 14:11:40|4337|4336.5|4335|4334.5|4337|4336.5|4335|4334.5|3878
1636726310000|2021-11-12 14:11:50|4334.5|4334|4335.5|4334.5|4335.5|4335|4334.5|4334|570
1636726320000|2021-11-12 14:12:00|4335|4335|4336|4335|4336|4335.5|4335|4335|354
1636726330000|2021-11-12 14:12:10|4336.5|4335.5|4337|4336|4337.5|4336.5|4336.5|4335.5|150
1636726340000|2021-11-12 14:12:20|4337.5|4336.5|4339|4338|4339|4338.5|4337.5|4336.5|1804
1636726350000|2021-11-12 14:12:30|4339.5|4338.5|4339|4338.5|4339.5|4339|4339|4338.5|406
1636726360000|2021-11-12 14:12:40|4338.5|4338|4339|4338|4339|4338|4338.5|4338|320
1636726370000|2021-11-12 14:12:50|4338.5|4337.5|4337|4336.5|4338.5|4337.5|4337|4336.5|2062
1636726380000|2021-11-12 14:13:00|||||||||729
1636726390000|2021-11-12 14:13:10||4336||4336||4336||4336|502
1636726400000|2021-11-12 14:13:20|4336.5|4335.5|4336|4335.5|4336.5|4335.5|4336|4335.5|423
1636726410000|2021-11-12 14:13:30|4336.5|4336|4336.5|4335.5|4336.5|4336|4336.5|4335.5|290
1636726420000|2021-11-12 14:13:40|4336||4336||4336||4336||0
1636726430000|2021-11-12 14:13:50|||||||||240
1636726460000|2021-11-12 14:14:20|4335.5|4335|4335.5|4335|4336|4335|4335.5|4335|2417
1636726470000|2021-11-12 14:14:30|4335|4334.5|4335|4334|4335|4334.5|4334.5|4334|1438
1636726480000|2021-11-12 14:14:40|4334.5|4333.5|4334|4333.5|4334.5|4333.5|4333.5|4332.5|1051
1636726490000|2021-11-12 14:14:50|4334.5|4333|4334|4333|4334.5|4333|4334|4333|117
1636726500000|2021-11-12 14:15:00|4334.5|4333.5|4334|4333.5|4334.5|4334|4334|4333.5|467
1636726510000|2021-11-12 14:15:10||4333||4333||4333||4333|47
1636726540000|2021-11-12 14:15:40|4333.5|4333.5|4333.5|4333|4333.5|4333.5|4333.5|4333|377
1636726550000|2021-11-12 14:15:50|4333|4332.5|4332.5|4332|4333|4332.5|4332.5|4332|1344
1636726560000|2021-11-12 14:16:00|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332.5|586
1636726570000|2021-11-12 14:16:10|4333.5|4333|4333.5|4333|4334|4333.5|4333.5|4333|1160
1636726580000|2021-11-12 14:16:20|4333|4332.5|4333|4332.5|4333.5|4332.5|4333|4332.5|47
1636726600000|2021-11-12 14:16:40|4333.5||4333||4333.5||4333||512
1636726610000|2021-11-12 14:16:50|4333.5|4333|4334|4333.5|4334.5|4333.5|4333.5|4333|1239
1636726620000|2021-11-12 14:17:00|4334.5|4334|4334.5|4333.5|4335|4334|4334.5|4333.5|47
1636726640000|2021-11-12 14:17:20|4334|4333|4333.5|4333|4334|4333.5|4333.5|4333|1999
1636726650000|2021-11-12 14:17:30|4333|4332.5|4333|4332|4333|4332.5|4332.5|4332|1675
1636726660000|2021-11-12 14:17:40|4332.5||4332.5||4332.5||4332.5||0
1636726670000|2021-11-12 14:17:50|4333|4332.5|4335|4334|4335|4334|4333|4332.5|1524
1636726680000|2021-11-12 14:18:00|4334.5|4334.5|4335.5|4334.5|4336|4335|4334.5|4334.5|202
1636726700000|2021-11-12 14:18:20|4336|4335|4336|4335.5|4336.5|4335.5|4336|4335|1623
1636726710000|2021-11-12 14:18:30|4336.5|4335|4336|4335.5|4336.5|4335.5|4336|4335|717
1636726720000|2021-11-12 14:18:40|4336.5|4336|4336|4335|4336.5|4336|4335.5|4335|659
1636726730000|2021-11-12 14:18:50|4335.5|4334.5|4335.5|4335|4335.5|4335|4335|4334.5|1200
1636726750000|2021-11-12 14:19:10|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334.5|259
1636726760000|2021-11-12 14:19:20|4334.5|4334|4335|4334.5|4335.5|4335|4334.5|4333.5|1574
1636726770000|2021-11-12 14:19:30|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|642
1636726780000|2021-11-12 14:19:40|4334|4333.5|4334|4333.5|4334.5|4334|4334|4333.5|202
1636726830000|2021-11-12 14:20:30|4333.5|4333|4334.5|4333.5|4335|4334|4333.5|4333|2367
1636726840000|2021-11-12 14:20:40|4334|4333|4334|4333|4334|4333|4333.5|4333|1546
1636726850000|2021-11-12 14:20:50|4333.5|4332.5|4333|4332|4333.5|4332.5|4333|4332|1181
1636726860000|2021-11-12 14:21:00|||||||||10
1636726880000|2021-11-12 14:21:20|4332.5||4332.5||4332.5||4332.5||0
1636726890000|2021-11-12 14:21:30|4332|4331.5|4332.5|4332|4332.5|4332|4332|4331.5|631
1636726900000|2021-11-12 14:21:40|4332|4331.5|4332|4331.5|4332|4331.5|4332|4331.5|214
1636726910000|2021-11-12 14:21:50|4332.5||4332||4332.5||4332||753
1636726920000|2021-11-12 14:22:00|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|560
1636726930000|2021-11-12 14:22:10|4332|4331.5|4332|4331|4332|4331.5|4332|4331|910
1636726940000|2021-11-12 14:22:20|4331.5|4330.5|4331.5|4330.5|4331.5|4331|4331|4330.5|3419
1636726950000|2021-11-12 14:22:30|4332|4331|4331.5|4331|4332|4331.5|4331.5|4331|1279
1636726960000|2021-11-12 14:22:40|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|97
1636726980000|2021-11-12 14:23:00|||||||||30
1636726990000|2021-11-12 14:23:10||4330||4330||4330||4330|1346
1636727000000|2021-11-12 14:23:20|4331.5|4330.5|4332|4331.5|4333|4332|4331.5|4330.5|2484
1636727010000|2021-11-12 14:23:30|4332.5|4332|4333.5|4332.5|4333.5|4333|4332.5|4332|1486
1636727020000|2021-11-12 14:23:40|4333|4332|4332.5|4332|4333|4332|4332.5|4332|2151
1636727030000|2021-11-12 14:23:50|4333|4332.5|4333.5|4332.5|4333.5|4332.5|4333|4332.5|81
1636727040000|2021-11-12 14:24:00|4333||4333||4333||4333||10
1636727050000|2021-11-12 14:24:10|4333.5|4333|4333.5|4332.5|4334|4333|4333.5|4332.5|63
1636727090000|2021-11-12 14:24:50|4333|4332|4332.5|4332|4333|4332|4332.5|4332|1050
1636727100000|2021-11-12 14:25:00|4332|4331.5|4333|4332|4333|4332|4332|4331.5|4725
1636727120000|2021-11-12 14:25:20|4333.5|4332.5|4333|4332.5|4333.5|4333|4333|4332.5|419
1636727130000|2021-11-12 14:25:30|4333.5||4333||4333.5||4333||367
1636727160000|2021-11-12 14:26:00|4332.5|4332|4332.5|4331.5|4332.5|4332.5|4332|4331.5|1811
1636727170000|2021-11-12 14:26:10|4332|4331|4331.5|4331|4332|4331.5|4331.5|4330.5|1966
1636727180000|2021-11-12 14:26:20|4332|4331.5|4332.5|4331.5|4332.5|4332|4332|4331.5|62
1636727190000|2021-11-12 14:26:30||4332||4331.5||4332||4331.5|300
1636727200000|2021-11-12 14:26:40|4332||4332||4332||4332||0
1636727210000|2021-11-12 14:26:50|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4330.5|1097
1636727220000|2021-11-12 14:27:00|4331|4330.5|4331.5|4330.5|4331.5|4331|4331|4330.5|3000
1636727230000|2021-11-12 14:27:10|4331|4330|4329.5|4329|4331|4330|4329.5|4329|6159
1636727250000|2021-11-12 14:27:30|4329|4328.5|4329.5|4328.5|4329.5|4329|4329|4328.5|2823
1636727260000|2021-11-12 14:27:40|4329||4329||4329.5||4329||206
1636727280000|2021-11-12 14:28:00|4329.5|4329|4329.5|4328.5|4329.5|4329|4329|4328.5|1411
1636727290000|2021-11-12 14:28:10|4329||4329||4329||4329||0
1636727300000|2021-11-12 14:28:20||4328||4328||4328||4328|301
1636727310000|2021-11-12 14:28:30|4328.5|4328.5|4328.5|4328|4328.5|4328.5|4328.5|4328|428
1636727350000|2021-11-12 14:29:10|4328|4327.5|4328|4327|4328|4327.5|4328|4327|2809
1636727360000|2021-11-12 14:29:20|4327.5||4327.5||4327.5||4327.5||20
1636727370000|2021-11-12 14:29:30|||||||||20
1636727390000|2021-11-12 14:29:50|4327|4326.5|4327.5|4327|4327.5|4327|4327|4326.5|1909
1636727400000|2021-11-12 14:30:00|4327|4326.5|4325|4323.5|4327|4327|4323.5|4323|18903
1636727410000|2021-11-12 14:30:10|4324.5|4324|4325.5|4324|4326|4325.5|4324.5|4324|1948
1636727420000|2021-11-12 14:30:20|4325|4324.5|4324.5|4323.5|4325|4324.5|4324|4323.5|1510
1636727430000|2021-11-12 14:30:30|4324|4323|4323.5|4322.5|4324|4323|4323|4322.5|3153
1636727440000|2021-11-12 14:30:40|4324|4323|4326|4325|4326|4325.5|4324|4323|3020
1636727450000|2021-11-12 14:30:50|4325.5|4325.5|4325|4324.5|4326|4325.5|4324.5|4324|3072
1636727460000|2021-11-12 14:31:00|4324.5|4324|4323.5|4323|4325|4324|4323.5|4322.5|1405
1636727470000|2021-11-12 14:31:10|4324|4323.5|4326|4325|4326|4325.5|4323.5|4323.5|1468
1636727480000|2021-11-12 14:31:20|4326.5|4325.5|4325.5|4324.5|4326.5|4326|4325|4324.5|5433
1636727490000|2021-11-12 14:31:30|4325|4324|4327|4326|4327.5|4326.5|4325|4324|1052
1636727500000|2021-11-12 14:31:40|4327.5|4326.5|4326|4325.5|4328|4327|4326|4325.5|2783
1636727510000|2021-11-12 14:31:50|4325.5|4325|4325|4324|4326|4325|4324.5|4323.5|3652
1636727520000|2021-11-12 14:32:00|4325.5|4324.5|4326.5|4326|4327.5|4327|4325|4324.5|3129
1636727530000|2021-11-12 14:32:10|4327|4326.5|4328|4327|4328.5|4327|4326.5|4325.5|3043
1636727540000|2021-11-12 14:32:20|4328.5|4327.5|4327.5|4326.5|4328.5|4327.5|4327.5|4326.5|2078
1636727550000|2021-11-12 14:32:30|4328|4327|4327.5|4326.5|4328|4327|4327.5|4326.5|95
1636727560000|2021-11-12 14:32:40|4327|4327|4330|4329|4330|4329|4327|4327|1462
1636727570000|2021-11-12 14:32:50|4329.5|4329.5|4330|4329|4330.5|4329.5|4329|4328.5|1259
1636727580000|2021-11-12 14:33:00|4329.5|4328.5|4330.5|4329.5|4331|4330|4328|4327|7416
1636727590000|2021-11-12 14:33:10|4330|4329|4331.5|4330.5|4331.5|4330.5|4330|4329|2153
1636727600000|2021-11-12 14:33:20|4331|4330|4328.5|4327.5|4331|4330|4328.5|4327|4515
1636727610000|2021-11-12 14:33:30|4329|4328|4330|4329.5|4330.5|4329.5|4329|4328|1311
1636727620000|2021-11-12 14:33:40|4329.5|4329|4331.5|4331|4331.5|4331|4329.5|4329|1155
1636727630000|2021-11-12 14:33:50|4331|4330.5|4332.5|4331.5|4332.5|4331.5|4330.5|4329.5|4249
1636727640000|2021-11-12 14:34:00|4332|4332|4332|4331.5|4334|4333.5|4332|4331.5|9797
1636727650000|2021-11-12 14:34:10|4332.5|4331|4330.5|4329.5|4333|4331.5|4329.5|4328.5|8241
1636727660000|2021-11-12 14:34:20|4331|4330|4331|4330|4331.5|4330.5|4331|4330|48
1636727670000|2021-11-12 14:34:30|4330.5|4330.5|4331.5|4330.5|4332|4331.5|4330.5|4330|1279
1636727680000|2021-11-12 14:34:40|4331|4330|4332|4331|4332.5|4331|4330.5|4330|3604
1636727690000|2021-11-12 14:34:50|4331.5|4330.5|4331.5|4330.5|4332.5|4331.5|4331.5|4330.5|3228
1636727700000|2021-11-12 14:35:00|4331|4330|4331.5|4330.5|4332|4331|4330|4329.5|4024
1636727710000|2021-11-12 14:35:10|4331|4330|4332|4331|4332.5|4331.5|4331|4330|659
1636727720000|2021-11-12 14:35:20|4332.5|4330.5|4330.5|4329.5|4332.5|4331|4330.5|4329.5|1304
1636727730000|2021-11-12 14:35:30|4330|4329|4329|4328|4330|4329|4328.5|4328|1520
1636727740000|2021-11-12 14:35:40|4328.5|4328.5|4328.5|4327.5|4329|4328.5|4328|4327.5|342
1636727750000|2021-11-12 14:35:50|4328|4328|4327|4326|4328|4328|4326.5|4325.5|3452
1636727760000|2021-11-12 14:36:00|4326.5|4325.5|4326|4325.5|4326.5|4326|4325.5|4325|297
1636727770000|2021-11-12 14:36:10|4326.5||4326.5||4326.5||4326.5||822
1636727780000|2021-11-12 14:36:20|4326|4326|4326|4325|4326.5|4326|4326|4325|2279
1636727790000|2021-11-12 14:36:30|4325.5||4325.5||4326||4325.5||209
1636727800000|2021-11-12 14:36:40|4326|4325.5|4327|4326|4327.5|4326.5|4326|4325.5|1555
1636727810000|2021-11-12 14:36:50|4326.5|4325.5|4326.5|4325.5|4326.5|4326|4326.5|4325|2016
1636727820000|2021-11-12 14:37:00|4326|4325|4328.5|4328|4329|4328|4325.5|4325|2415
1636727830000|2021-11-12 14:37:10|4329|4328.5|4328.5|4328|4329.5|4328.5|4328.5|4328|582
1636727840000|2021-11-12 14:37:20|4329|4328.5|4329.5|4329|4330.5|4330|4329|4328.5|2516
1636727850000|2021-11-12 14:37:30|4330|4329.5|4330.5|4330|4331.5|4330.5|4329.5|4329.5|1115
1636727860000|2021-11-12 14:37:40|4331|4330.5|4331|4330|4331.5|4330.5|4330.5|4330|1049
1636727870000|2021-11-12 14:37:50|4330.5|4329.5|4330|4329.5|4330.5|4329.5|4330|4329.5|534
1636727880000|2021-11-12 14:38:00|4330.5|4330|4328|4327.5|4330.5|4330|4328|4327.5|5195
1636727890000|2021-11-12 14:38:10|4328.5|4328|4333.5|4333|4334|4333|4328.5|4328|16534
1636727900000|2021-11-12 14:38:20|4334|4333.5|4331.5|4331|4334.5|4333.5|4331.5|4331|2770
1636727910000|2021-11-12 14:38:30|4332|4330.5|4331.5|4330.5|4332|4331.5|4331.5|4330.5|859
1636727920000|2021-11-12 14:38:40|4332|4331|4332|4331|4332.5|4331.5|4332|4331|882
1636727930000|2021-11-12 14:38:50|4331.5|4330.5|4330.5|4330|4331.5|4330.5|4330.5|4330|1291
1636727940000|2021-11-12 14:39:00|4331|4330.5|4332.5|4331.5|4333|4332|4331|4330|1907
1636727950000|2021-11-12 14:39:10|4333|4331|4333|4332|4333.5|4332.5|4332|4331|2333
1636727960000|2021-11-12 14:39:20|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|0
1636727970000|2021-11-12 14:39:30|4333|4332|4333|4331.5|4333|4332.5|4331.5|4331|2370
1636727980000|2021-11-12 14:39:40|4332.5|4332|4333|4332|4333|4332.5|4332.5|4331.5|335
1636727990000|2021-11-12 14:39:50|4332.5|4331.5|4333|4332.5|4333.5|4332.5|4332|4331.5|811
1636728000000|2021-11-12 14:40:00|4333.5|4333|4333.5|4333|4335|4334|4333.5|4332.5|2179
1636728010000|2021-11-12 14:40:10|4333|4332.5|4333.5|4333|4333.5|4333|4333|4332.5|1304
1636728020000|2021-11-12 14:40:20|4334|4332.5|4334.5|4334|4335|4334|4334|4332.5|3233
1636728030000|2021-11-12 14:40:30|4334|4333.5|4334.5|4334|4334.5|4334|4334|4333.5|2131
1636728040000|2021-11-12 14:40:40|4335|4334.5|4335|4334.5|4335|4334.5|4334.5|4334.5|1105
1636728050000|2021-11-12 14:40:50|4334.5|4334|4335|4334.5|4335|4334.5|4334.5|4334|760
1636728060000|2021-11-12 14:41:00|4335.5|4334|4336|4335|4336.5|4335.5|4335.5|4334|2118
1636728070000|2021-11-12 14:41:10|4335.5|4334.5|4334|4333.5|4335.5|4334.5|4334|4333.5|5972
1636728080000|2021-11-12 14:41:20|4334.5|4334|4335|4334|4335|4334|4334.5|4334|95
1636728090000|2021-11-12 14:41:30|4334.5|4333.5|4334|4332.5|4334.5|4333.5|4333|4332.5|1831
1636728100000|2021-11-12 14:41:40|4333.5|4333|4332.5|4331.5|4333.5|4333|4332|4331.5|1507
1636728110000|2021-11-12 14:41:50|4332|4332|4333|4332|4333.5|4332.5|4332|4331.5|5620
1636728120000|2021-11-12 14:42:00|4333.5|4332.5|4334.5|4333.5|4334.5|4334|4333.5|4332.5|1340
1636728130000|2021-11-12 14:42:10|4334|4333|4333.5|4333|4334|4333|4333.5|4333|12
1636728140000|2021-11-12 14:42:20|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332.5|468
1636728150000|2021-11-12 14:42:30|4332.5|4332|4335|4334|4335.5|4334.5|4332.5|4332|1307
1636728160000|2021-11-12 14:42:40||4333.5||4333.5||4333.5||4333.5|89
1636728170000|2021-11-12 14:42:50|4334.5||4334||4334.5||4334||0
1636728180000|2021-11-12 14:43:00|4334.5||4334.5||4334.5||4334.5||540
1636728190000|2021-11-12 14:43:10|4334|4333|4333.5|4333|4334|4333|4333.5|4333|1391
1636728200000|2021-11-12 14:43:20|4334|4333.5|4334|4333|4334.5|4333.5|4334|4333|1413
1636728210000|2021-11-12 14:43:30|4333.5|4332.5|4332.5|4332|4333.5|4333|4332.5|4332|6846
1636728220000|2021-11-12 14:43:40|4333||4333||4333||4333||316
1636728230000|2021-11-12 14:43:50|4332.5|4331.5|4332.5|4332|4333|4332|4332|4331.5|1047
1636728240000|2021-11-12 14:44:00|4333|4332.5|4334.5|4333.5|4334.5|4333.5|4333|4332.5|568
1636728250000|2021-11-12 14:44:10||4334||4334||4334||4334|44
1636728260000|2021-11-12 14:44:20|4334|4333.5|4334.5|4333.5|4334.5|4334|4334|4333.5|280
1636728270000|2021-11-12 14:44:30|4334|4333|4334|4333.5|4334.5|4333.5|4333.5|4333|2333
1636728280000|2021-11-12 14:44:40|4334.5|4334|4335|4334.5|4335|4334.5|4334.5|4334|322
1636728290000|2021-11-12 14:44:50|4334.5|4334|4333.5|4332.5|4334.5|4334.5|4333|4332.5|3267
1636728300000|2021-11-12 14:45:00|4333|4333|4334.5|4333.5|4335|4333.5|4333|4333|330
1636728310000|2021-11-12 14:45:10|4334|4333|4335.5|4334.5|4335.5|4334.5|4334|4333|1346
1636728320000|2021-11-12 14:45:20|4335|4334|4335|4334.5|4335.5|4335|4335|4334|266
1636728330000|2021-11-12 14:45:30|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|0
1636728340000|2021-11-12 14:45:40|4335|4334.5|4335|4334.5|4335.5|4335|4335|4334|914
1636728350000|2021-11-12 14:45:50|4335.5|4335|4336|4335.5|4337|4336|4335.5|4334.5|4150
1636728360000|2021-11-12 14:46:00|4336.5|4336|4336.5|4336|4337|4336|4336.5|4335.5|310
1636728370000|2021-11-12 14:46:10|4337|4336.5|4337.5|4337|4338|4337|4337|4336|1187
1636728380000|2021-11-12 14:46:20|4338|4336.5|4337|4336.5|4338|4337|4337|4336.5|50
1636728390000|2021-11-12 14:46:30|4337.5|4337|4338|4337.5|4338|4337.5|4337.5|4337|1182
1636728400000|2021-11-12 14:46:40|4337.5|4337|4338|4337|4338|4337.5|4337.5|4337|322
1636728410000|2021-11-12 14:46:50|4338.5|4337.5|4339|4338|4339|4338.5|4338.5|4337|663
1636728420000|2021-11-12 14:47:00|4339.5|4338.5|4339.5|4338.5|4340|4339.5|4339.5|4338.5|6970
1636728430000|2021-11-12 14:47:10|4340|4339|4339.5|4339|4340.5|4340|4339.5|4339|1193
1636728440000|2021-11-12 14:47:20|4340|4339.5|4340.5|4339.5|4340.5|4340|4340|4339|400
1636728450000|2021-11-12 14:47:30|4341|4340|4340.5|4340|4341.5|4340.5|4340.5|4340|700
1636728460000|2021-11-12 14:47:40|4340|4339.5|4339.5|4338.5|4340.5|4340|4339|4338.5|3819
1636728480000|2021-11-12 14:48:00|4340|4339|4341.5|4341|4342|4341|4340|4339|2396
1636728490000|2021-11-12 14:48:10|4341|4340.5|4342|4341.5|4342|4341.5|4341|4340|364
1636728500000|2021-11-12 14:48:20|4342.5|4342|4342|4341.5|4343.5|4342.5|4342|4341.5|612
1636728510000|2021-11-12 14:48:30|4342.5|4342|4342|4341.5|4342.5|4342|4341.5|4341|2993
1636728520000|2021-11-12 14:48:40|4341|4340.5|4341|4340.5|4342|4341|4341|4340.5|5387
1636728530000|2021-11-12 14:48:50|4341.5|4340|4341.5|4340.5|4341.5|4340.5|4340.5|4339.5|1937
1636728540000|2021-11-12 14:49:00|4341|4340|4341|4340|4341|4340|4341|4340|47
1636728550000|2021-11-12 14:49:10|4340.5|4339.5|4337.5|4336.5|4341|4339.5|4337.5|4336.5|9949
1636728560000|2021-11-12 14:49:20|4338|4337|4338.5|4337.5|4339|4338|4338|4337|1823
1636728570000|2021-11-12 14:49:30|4339|4338|4337.5|4336.5|4339|4338.5|4337.5|4336.5|1522
1636728580000|2021-11-12 14:49:40|4337|4336|4337.5|4337|4338.5|4337.5|4337|4336|2515
1636728590000|2021-11-12 14:49:50|4337|4336.5|4336.5|4336|4337|4336.5|4336.5|4336|2093
1636728600000|2021-11-12 14:50:00|4337|4336.5|4335.5|4335|4339|4338|4335.5|4335|30459
1636728610000|2021-11-12 14:50:10|4336|4335.5|4337|4336|4337.5|4337|4336|4335.5|2386
1636728620000|2021-11-12 14:50:20|4337.5|4336.5|4337.5|4336.5|4338|4337.5|4336.5|4336|6505
1636728630000|2021-11-12 14:50:30|4337|4337|4339|4338.5|4339.5|4339|4337|4337|4222
1636728640000|2021-11-12 14:50:40|4339.5|4338|4339.5|4338.5|4339.5|4339|4339.5|4338|1116
1636728660000|2021-11-12 14:51:00|4340|4339|4341|4340|4341|4340.5|4340|4339|3430
1636728670000|2021-11-12 14:51:10|4341.5|4340.5|4342|4341|4342.5|4342|4341|4340.5|719
1636728680000|2021-11-12 14:51:20|4342.5|4341.5|4342.5|4341.5|4343|4342|4342.5|4341|713
1636728690000|2021-11-12 14:51:30|4343|4342|4343|4342|4343|4342.5|4343|4342|466
1636728700000|2021-11-12 14:51:40|4342.5|4341.5|4340|4339.5|4342.5|4342|4340|4339.5|17002
1636728710000|2021-11-12 14:51:50|4340.5|4340|4340|4339|4342.5|4341.5|4339.5|4338.5|27557
1636728720000|2021-11-12 14:52:00||4338.5||4339.5||4339.5||4338.5|0
1636728730000|2021-11-12 14:52:10|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4339|453
1636728740000|2021-11-12 14:52:20|4339|4338.5|4339|4338.5|4339|4338.5|4338|4337.5|17181
1636728750000|2021-11-12 14:52:30|4338.5|4338|4338|4337|4338.5|4338.5|4337.5|4337|1913
1636728760000|2021-11-12 14:52:40|4338.5|4337.5|4339|4338.5|4339.5|4339|4338.5|4337|1610
1636728770000|2021-11-12 14:52:50|4338.5|4338|4338.5|4337.5|4339|4338.5|4338.5|4337.5|1484
1636728780000|2021-11-12 14:53:00|4338|4338|4338.5|4338|4338.5|4338|4338|4337.5|712
1636728790000|2021-11-12 14:53:10|4339|4337.5|4339.5|4338|4339.5|4338.5|4338|4337.5|661
1636728800000|2021-11-12 14:53:20|4339|4337.5|4338.5|4337.5|4339|4337.5|4338.5|4337.5|0
1636728810000|2021-11-12 14:53:30|4339|4338|4340.5|4339.5|4340.5|4339.5|4338.5|4338|1359
1636728820000|2021-11-12 14:53:40|4340|4340|4340.5|4339.5|4341|4340.5|4340|4339.5|6509
1636728830000|2021-11-12 14:53:50|4340|4339|4340.5|4339.5|4341|4340|4339.5|4339|3132
1636728840000|2021-11-12 14:54:00|4341|4340|4342|4340.5|4342|4341|4341|4340|240
1636728850000|2021-11-12 14:54:10|4341|4341|4341|4340|4341|4341|4341|4340|2580
1636728860000|2021-11-12 14:54:20||4340.5||4340||4340.5||4340|199
1636728870000|2021-11-12 14:54:30|4340.5|4339.5|4339.5|4338|4340.5|4339.5|4339|4338|10495
1636728880000|2021-11-12 14:54:40|4339|4338.5|4339|4338|4339.5|4338.5|4339|4338|0
1636728890000|2021-11-12 14:54:50|4339.5|4338.5|4339|4338|4339.5|4339|4339|4338|766
1636728900000|2021-11-12 14:55:00|4338.5|4337.5|4338.5|4337.5|4339|4338|4338|4337.5|1527
1636728910000|2021-11-12 14:55:10|4338|4337|4338.5|4338|4338.5|4338|4338|4337|1216
1636728920000|2021-11-12 14:55:20|4338|4337.5|4338|4337|4338|4337.5|4338|4337|848
1636728930000|2021-11-12 14:55:30|4337.5|4337.5|4337.5|4337|4337.5|4337.5|4337.5|4337|82
1636728950000|2021-11-12 14:55:50|4338|4337.5|4338.5|4338|4339|4338|4338|4337.5|2337
1636728960000|2021-11-12 14:56:00|4339||4338.5||4339||4338.5||0
1636728970000|2021-11-12 14:56:10|4338|4337.5|4338|4337.5|4338|4337.5|4338|4337.5|47
1636728980000|2021-11-12 14:56:20|4337.5|4337|4337.5|4336.5|4337.5|4337.5|4337.5|4336.5|4463
1636728990000|2021-11-12 14:56:30|4337|4336|4335|4334.5|4337|4336|4334.5|4334|2421
1636729000000|2021-11-12 14:56:40|4335.5|4335|4335.5|4334.5|4336|4335.5|4334.5|4334|12900
1636729010000|2021-11-12 14:56:50|4335|4335|4334.5|4334|4335|4335|4334.5|4334|374
1636729020000|2021-11-12 14:57:00|4335|4333.5|4333.5|4333|4335|4333.5|4333.5|4333|908
1636729030000|2021-11-12 14:57:10|4334|4332.5|4334|4333|4334.5|4333.5|4333.5|4332.5|1255
1636729040000|2021-11-12 14:57:20|4333.5|4332.5|4332|4331.5|4333.5|4332.5|4332|4331.5|3890
1636729050000|2021-11-12 14:57:30|4332.5|4332|4332.5|4332|4333.5|4333|4332.5|4332|1184
1636729060000|2021-11-12 14:57:40|4332|4331.5|4332|4331|4332|4331.5|4332|4331|242
1636729070000|2021-11-12 14:57:50|4332.5|4331.5|4332|4331.5|4333.5|4332.5|4332|4331.5|2065
1636729080000|2021-11-12 14:58:00|4332.5||4332||4332.5||4332||0
1636729100000|2021-11-12 14:58:20|4332.5||4332.5||4333||4332.5||1446
1636729110000|2021-11-12 14:58:30|4332||4332||4332||4332||40
1636729120000|2021-11-12 14:58:40|4332.5|4332|4334|4333|4334|4333|4332.5|4332|866
1636729130000|2021-11-12 14:58:50|4333.5|4332.5|4332.5|4332|4333.5|4332.5|4332.5|4332|2818
1636729140000|2021-11-12 14:59:00|4333|4332.5|4333.5|4332.5|4334|4333|4333|4332.5|1109
1636729150000|2021-11-12 14:59:10|||||||||2
1636729160000|2021-11-12 14:59:20|4333||4333||4333||4333||201
1636729170000|2021-11-12 14:59:30|4332.5|4332|4333.5|4332.5|4333.5|4333|4332.5|4332|1758
1636729190000|2021-11-12 14:59:50|4333|4333|4333.5|4332|4333.5|4333|4333|4332|568
1636729200000|2021-11-12 15:00:00|4333|4332.5|4332.5|4331.5|4333|4332.5|4332.5|4331.5|4434
1636729210000|2021-11-12 15:00:10|4332|4331|4331|4330.5|4332|4331|4331|4330.5|2209
1636729220000|2021-11-12 15:00:20|4331.5|4330|4331|4330|4331.5|4330.5|4331|4330|187
1636729230000|2021-11-12 15:00:30|4331.5|4330.5|4332.5|4331.5|4332.5|4331.5|4331.5|4330.5|761
1636729240000|2021-11-12 15:00:40|4332|4331|4331|4330|4332.5|4331.5|4331|4330|3059
1636729250000|2021-11-12 15:00:50|4330.5|4329.5|4330.5|4330|4331|4330.5|4330|4329.5|1155
1636729260000|2021-11-12 15:01:00|4330|4329.5|4330|4329|4330.5|4329.5|4329.5|4329|1143
1636729270000|2021-11-12 15:01:10|4329.5|4328.5|4328.5|4328|4329.5|4329|4328.5|4328|1659
1636729280000|2021-11-12 15:01:20|4328|4327.5|4328.5|4328|4328.5|4328|4327.5|4326.5|1696
1636729290000|2021-11-12 15:01:30|4329|4328.5|4327.5|4326.5|4329|4328.5|4327.5|4326.5|2188
1636729300000|2021-11-12 15:01:40|4327|4327|4327.5|4326.5|4328|4327.5|4327|4326.5|954
1636729310000|2021-11-12 15:01:50|4328|4327|4328|4327.5|4329.5|4328.5|4328|4327|1362
1636729320000|2021-11-12 15:02:00|4328.5|4328|4330.5|4330|4331.5|4330.5|4328.5|4328|840
1636729330000|2021-11-12 15:02:10|4331|4330.5|4330|4329.5|4331|4330.5|4330|4329|3395
1636729340000|2021-11-12 15:02:20|4330.5|4330|4331.5|4331|4332|4331.5|4330.5|4330|3520
1636729350000|2021-11-12 15:02:30|4331|4330.5|4330|4329|4331|4330.5|4330|4329|1208
1636729360000|2021-11-12 15:02:40|4329.5|4328.5|4329|4328.5|4329.5|4328.5|4328.5|4328|1396
1636729370000|2021-11-12 15:02:50|4328.5|4328|4329|4328|4329|4328.5|4328.5|4327|1101
1636729380000|2021-11-12 15:03:00|4328.5|4327.5|4329|4328.5|4329.5|4328.5|4328.5|4327.5|1650
1636729390000|2021-11-12 15:03:10|4329.5|4329|4329|4328.5|4329.5|4329|4329|4328.5|649
1636729400000|2021-11-12 15:03:20||4328||4328||4328||4327.5|871
1636729410000|2021-11-12 15:03:30|4329.5|4328.5|4331|4330|4331|4330|4329.5|4328.5|1250
1636729420000|2021-11-12 15:03:40|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|4330|4329|2316
1636729430000|2021-11-12 15:03:50|4330|4330|4330.5|4329.5|4331|4330|4330|4329.5|55
1636729440000|2021-11-12 15:04:00|4330|4329|4330|4329|4330|4329|4329|4328.5|1722
1636729450000|2021-11-12 15:04:10|4329.5|4328.5|4329.5|4328.5|4330|4329|4329|4328.5|326
1636729460000|2021-11-12 15:04:20|4329|4328|4328.5|4327.5|4329|4328|4328.5|4327.5|1177
1636729470000|2021-11-12 15:04:30||4328||4327.5||4328||4327.5|100
1636729480000|2021-11-12 15:04:40|4328|4328|4327.5|4326.5|4329|4328|4327|4326.5|4191
1636729490000|2021-11-12 15:04:50|4327|4326|4327|4326|4327|4326.5|4326.5|4326|1104
1636729500000|2021-11-12 15:05:00|4326.5|4325.5|4325|4324.5|4326.5|4325.5|4324.5|4324|3060
1636729510000|2021-11-12 15:05:10|4324.5|4324|4326|4325|4326|4325.5|4324.5|4324|597
1636729520000|2021-11-12 15:05:20|4325.5|4324.5|4325|4324|4325.5|4324.5|4324.5|4324|1476
1636729530000|2021-11-12 15:05:30||4324.5||4324||4324.5||4324|250
1636729540000|2021-11-12 15:05:40|4325.5|4324.5|4326|4325.5|4326|4325.5|4325.5|4324.5|3819
1636729550000|2021-11-12 15:05:50|4325.5|4325|4326|4325|4326|4325|4325.5|4325|264
1636729560000|2021-11-12 15:06:00|4325.5|4324.5|4324.5|4324|4325.5|4324.5|4324.5|4324|1297
1636729570000|2021-11-12 15:06:10|4324|4323.5|4324.5|4324|4324.5|4324|4323.5|4323|3448
1636729580000|2021-11-12 15:06:20|4325|4324.5|4327|4326|4327|4326|4325|4324.5|1859
1636729590000|2021-11-12 15:06:30|4327.5|4326.5|4326.5|4326|4327.5|4327|4326.5|4326|424
1636729600000|2021-11-12 15:06:40|4326|4325.5|4327|4326.5|4327.5|4326.5|4325.5|4325|1784
1636729610000|2021-11-12 15:06:50|4326.5|4326|4326.5|4326|4326.5|4326|4326.5|4326|0
1636729620000|2021-11-12 15:07:00|4327|4326.5|4329|4328|4329|4328|4327|4326|658
1636729630000|2021-11-12 15:07:10|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|47
1636729640000|2021-11-12 15:07:20|4328||4328||4328||4328||917
1636729650000|2021-11-12 15:07:30|4328.5|4328|4328.5|4327.5|4329.5|4328.5|4328.5|4327.5|2612
1636729660000|2021-11-12 15:07:40|4328|4327|4326.5|4325.5|4328|4327.5|4326.5|4325.5|1620
1636729670000|2021-11-12 15:07:50|4327|4326|4329|4328|4329.5|4328.5|4327|4325.5|4794
1636729680000|2021-11-12 15:08:00|4328.5|4327.5|4330|4329|4330|4329.5|4328.5|4327.5|660
1636729690000|2021-11-12 15:08:10|4329.5|4329.5|4330.5|4329.5|4330.5|4329.5|4329.5|4329.5|593
1636729700000|2021-11-12 15:08:20|4331|4330|4331|4330.5|4331|4330.5|4331|4330|376
1636729710000|2021-11-12 15:08:30|||||||||27
1636729720000|2021-11-12 15:08:40|||||||||752
1636729730000|2021-11-12 15:08:50|4331.5|4331|4331|4330.5|4332|4331|4331|4330.5|1659
1636729740000|2021-11-12 15:09:00|4331.5|4330|4332|4331.5|4332.5|4331.5|4331.5|4330|2131
1636729750000|2021-11-12 15:09:10|4332.5|4331|4332.5|4332|4333|4332.5|4332|4331|790
1636729760000|2021-11-12 15:09:20|4333|4332.5|4333.5|4333|4334|4333|4333|4332.5|206
1636729770000|2021-11-12 15:09:30|4334|4333.5|4334.5|4333.5|4334.5|4334|4334|4333|94
1636729780000|2021-11-12 15:09:40|4334|4333|4333|4332.5|4334|4333|4333|4332.5|1551
1636729790000|2021-11-12 15:09:50|4333.5|4333|4333.5|4333|4334|4333.5|4333|4333|778
1636729800000|2021-11-12 15:10:00|4333|4332.5|4332|4331|4333|4332.5|4331|4330.5|2986
1636729810000|2021-11-12 15:10:10|4331.5|4330.5|4331.5|4330.5|4331.5|4331.5|4331.5|4330.5|551
1636729820000|2021-11-12 15:10:20|4331||4331||4331||4331||331
1636729830000|2021-11-12 15:10:30|4331.5|4331|4333.5|4332.5|4334|4333|4331|4330.5|991
1636729840000|2021-11-12 15:10:40|4334|4333.5|4334|4333|4334|4333.5|4333.5|4332.5|97
1636729850000|2021-11-12 15:10:50|4334.5|4333.5|4334|4333|4335|4333.5|4333.5|4333|596
1636729860000|2021-11-12 15:11:00|4333.5|4332.5|4334|4333|4334.5|4334|4333.5|4332.5|1958
1636729870000|2021-11-12 15:11:10|4333.5|4332.5|4333.5|4332.5|4334|4333|4333.5|4332.5|686
1636729880000|2021-11-12 15:11:20|4334|4333|4335|4334.5|4336|4335|4334|4333|1206
1636729890000|2021-11-12 15:11:30|4334.5|4334|4334.5|4333.5|4334.5|4334|4334.5|4333.5|1499
1636729900000|2021-11-12 15:11:40|4335|4334|4334.5|4334|4335.5|4334.5|4334.5|4334|209
1636729910000|2021-11-12 15:11:50|4335|4334.5|4335|4334|4335.5|4334.5|4334.5|4334|731
1636729920000|2021-11-12 15:12:00||4334.5||4334||4334.5||4334|759
1636729930000|2021-11-12 15:12:10|4335.5|4334.5|4334.5|4333.5|4335.5|4334.5|4333.5|4333|3204
1636729940000|2021-11-12 15:12:20|4334|4333|4334.5|4333.5|4334.5|4333.5|4334|4333|467
1636729950000|2021-11-12 15:12:30|4335|4334|4335|4334|4336|4335.5|4334.5|4334|3084
1636729970000|2021-11-12 15:12:50|4335.5|4334.5|4336|4335|4336|4335|4335.5|4334.5|1203
1636729980000|2021-11-12 15:13:00|4335.5|4335.5|4337|4336|4337.5|4336|4335.5|4335.5|545
1636729990000|2021-11-12 15:13:10|4337.5|4336.5|4338|4337.5|4338|4337.5|4337.5|4336.5|263
1636730000000|2021-11-12 15:13:20|4337.5|4337|4337.5|4336.5|4337.5|4337|4337|4336.5|2505
1636730010000|2021-11-12 15:13:30|4337|4336|4337.5|4336.5|4337.5|4337|4337|4336|574
1636730020000|2021-11-12 15:13:40|4338|4337|4338.5|4337.5|4339|4338|4338|4337|487
1636730030000|2021-11-12 15:13:50|4338|4338|4338.5|4337.5|4338.5|4338|4338|4337.5|881
1636730040000|2021-11-12 15:14:00|4339|4338|4341|4340.5|4341|4340.5|4339|4338|618
1636730050000|2021-11-12 15:14:10||4340||4340||4340.5||4340|250
1636730060000|2021-11-12 15:14:20|4340.5|4340.5|4341|4340|4341|4340.5|4340.5|4339.5|2227
1636730070000|2021-11-12 15:14:30||4340.5||4340.5||4340.5||4340.5|0
1636730080000|2021-11-12 15:14:40|4341.5|4341|4341|4340.5|4342.5|4341.5|4341|4340.5|943
1636730090000|2021-11-12 15:14:50|4341.5|4340|4341|4340|4342|4340.5|4340|4339.5|2058
1636730100000|2021-11-12 15:15:00|4341.5|4340.5|4342|4341|4342|4341.5|4341|4340.5|640
1636730110000|2021-11-12 15:15:10|4341.5|4340.5|4342|4341.5|4342|4341.5|4341.5|4340.5|1044
1636730120000|2021-11-12 15:15:20|4341.5|4340.5|4340.5|4340|4341.5|4340.5|4340.5|4339.5|4082
1636730130000|2021-11-12 15:15:30|4340|4339.5|4341|4340|4341|4340|4340|4339.5|385
1636730140000|2021-11-12 15:15:40|4341.5|4340.5|4342|4341|4342.5|4341|4341.5|4340.5|2155
1636730150000|2021-11-12 15:15:50|4341.5|4340.5|4342.5|4341.5|4342.5|4341.5|4341.5|4340.5|465
1636730160000|2021-11-12 15:16:00|4342|4341|4342|4341|4342|4341|4342|4341|238
1636730170000|2021-11-12 15:16:10|4341.5|4340.5|4340|4339.5|4341.5|4341|4340|4339.5|2046
1636730180000|2021-11-12 15:16:20|4339.5|4339|4339.5|4338|4339.5|4339.5|4339.5|4338|1501
1636730190000|2021-11-12 15:16:30|4339|4338.5|4338|4337.5|4339.5|4339|4338|4337|713
1636730200000|2021-11-12 15:16:40|4338.5|4337|4338|4337|4338.5|4337.5|4338|4337|0
1636730210000|2021-11-12 15:16:50|4338.5|4337.5|4339|4338|4339.5|4338.5|4338.5|4337.5|835
1636730220000|2021-11-12 15:17:00|4338.5|4338.5|4338.5|4337|4339|4338.5|4338|4337|1410
1636730230000|2021-11-12 15:17:10|4338|4337.5|4337.5|4336.5|4338|4337.5|4337.5|4336.5|391
1636730240000|2021-11-12 15:17:20|4338|4337|4337|4336.5|4338|4337|4337|4336.5|38
1636730250000|2021-11-12 15:17:30|4337.5|4337|4338|4337|4338|4337.5|4337.5|4337|526
1636730260000|2021-11-12 15:17:40|4337.5|4336.5|4337|4336|4337.5|4336.5|4336.5|4335.5|959
1636730270000|2021-11-12 15:17:50|4336.5|4335.5|4337|4336|4337|4336.5|4336.5|4335.5|481
1636730280000|2021-11-12 15:18:00|4336.5|4335.5|4336.5|4335.5|4337|4335.5|4336.5|4335.5|361
1636730290000|2021-11-12 15:18:10|4336|4335|4335.5|4335|4336|4335|4335.5|4335|1258
1636730300000|2021-11-12 15:18:20|4335|4334.5|4335.5|4334.5|4335.5|4335|4335|4334.5|255
1636730310000|2021-11-12 15:18:30|4335|4334|4334.5|4333.5|4335|4334.5|4334.5|4333|2063
1636730320000|2021-11-12 15:18:40|4334|4333|4333.5|4332.5|4334|4333|4332.5|4332|1350
1636730330000|2021-11-12 15:18:50|4334|4333|4332.5|4332|4334|4333.5|4332.5|4332|1241
1636730340000|2021-11-12 15:19:00|4333|4331.5|4331|4330.5|4333|4332|4331|4330|629
1636730350000|2021-11-12 15:19:10||4330||4330||4330||4330|0
1636730360000|2021-11-12 15:19:20|4330.5||4330.5||4330.5||4330.5||401
1636730370000|2021-11-12 15:19:30|4330|4329.5|4330.5|4329.5|4330.5|4330|4330|4329.5|1497
1636730380000|2021-11-12 15:19:40|4330|4329|4329.5|4328.5|4330|4329|4329.5|4328.5|1131
1636730390000|2021-11-12 15:19:50|4329|4329|4329|4328.5|4329|4329|4328.5|4328|634
1636730400000|2021-11-12 15:20:00|4328.5|4328|4328.5|4328|4328.5|4328.5|4328.5|4328|385
1636730410000|2021-11-12 15:20:10|4328|4327.5|4328|4327|4328|4327.5|4328|4327|232
1636730420000|2021-11-12 15:20:20|4327.5|4327.5|4329|4328|4329|4328.5|4327.5|4327.5|2408
1636730430000|2021-11-12 15:20:30|4329.5|4328.5|4329.5|4328.5|4330|4329|4329.5|4328.5|1689
1636730440000|2021-11-12 15:20:40|4329|4328|4327.5|4327|4329|4328|4327.5|4327|2802
1636730450000|2021-11-12 15:20:50|4328||4328||4328.5||4328||820
1636730460000|2021-11-12 15:21:00|4327.5|4326.5|4327.5|4326.5|4327.5|4327|4327.5|4326.5|169
1636730470000|2021-11-12 15:21:10|4328|4327|4328.5|4327.5|4329.5|4328.5|4328|4327|2462
1636730480000|2021-11-12 15:21:20|4328|4327|4327.5|4327|4328.5|4327.5|4327.5|4327|985
1636730490000|2021-11-12 15:21:30|4328||4327.5||4328||4327.5||207
1636730500000|2021-11-12 15:21:40|4328|4327.5|4329|4327.5|4329|4328|4328|4327.5|1597
1636730510000|2021-11-12 15:21:50|4328.5||4328.5||4328.5||4328.5||0
1636730520000|2021-11-12 15:22:00|4329|4328|4329.5|4328.5|4329.5|4328.5|4328.5|4328|1486
1636730530000|2021-11-12 15:22:10|||||||||16
1636730540000|2021-11-12 15:22:20|4329|4328|4328.5|4328|4329|4328|4328.5|4328|774
1636730550000|2021-11-12 15:22:30|4328|4327.5|4327.5|4327|4328.5|4327.5|4327.5|4327|2015
1636730560000|2021-11-12 15:22:40|4327|4326.5|4327|4326|4327.5|4326.5|4327|4326|1185
1636730570000|2021-11-12 15:22:50|4326.5|4325.5|4326|4325.5|4326.5|4325.5|4326|4325.5|708
1636730580000|2021-11-12 15:23:00|4325.5|4325|4325.5|4325|4326.5|4325|4325.5|4325|1044
1636730590000|2021-11-12 15:23:10|||||||||76
1636730610000|2021-11-12 15:23:30|4325|4324.5|4328.5|4327.5|4328.5|4327.5|4325|4324|3439
1636730620000|2021-11-12 15:23:40|4329|4327|4327.5|4326.5|4329|4327|4327|4326.5|1589
1636730630000|2021-11-12 15:23:50|4327|4327|4326.5|4326|4327|4327|4326.5|4326|534
1636730640000|2021-11-12 15:24:00|4326|4325.5|4326|4325|4326.5|4325.5|4325.5|4325|866
1636730650000|2021-11-12 15:24:10|4325.5|4324.5|4326|4325|4326|4325.5|4325.5|4324.5|1232
1636730660000|2021-11-12 15:24:20|4325.5|4324.5|4325|4324|4325.5|4324.5|4325|4324|513
1636730670000|2021-11-12 15:24:30|4325.5|4324.5|4325.5|4324.5|4326|4325|4325.5|4324|941
1636730680000|2021-11-12 15:24:40|4325|4324|4325|4324|4325|4324.5|4324.5|4324|251
1636730690000|2021-11-12 15:24:50|4325.5|4324.5|4325.5|4325|4325.5|4325|4325|4324.5|643
1636730710000|2021-11-12 15:25:10|4326||4326||4326.5||4326||745
1636730720000|2021-11-12 15:25:20|4325.5|4325.5|4326|4325.5|4326|4325.5|4325.5|4325.5|598
1636730730000|2021-11-12 15:25:30|4325.5|4325|4326|4325|4326|4325.5|4325.5|4325|189
1636730740000|2021-11-12 15:25:40|4325.5|4324.5|4326|4325|4326|4325|4325|4324|5570
1636730750000|2021-11-12 15:25:50|4325.5|4324.5|4326.5|4326|4327|4326.5|4325.5|4324.5|2083
1636730760000|2021-11-12 15:26:00|4327|4326.5|4327|4326.5|4327.5|4326.5|4327|4326|149
1636730770000|2021-11-12 15:26:10|4326.5|4326|4326.5|4326|4326.5|4326|4326.5|4326|50
1636730780000|2021-11-12 15:26:20|4327|4326.5|4326.5|4326|4327|4326.5|4326.5|4326|293
1636730790000|2021-11-12 15:26:30|4326|4325.5|4325|4324|4326|4325.5|4325|4324|3814
1636730800000|2021-11-12 15:26:40|4324.5|4323|4324.5|4323.5|4324.5|4323.5|4324|4323|1839
1636730810000|2021-11-12 15:26:50|||||||||4
1636730820000|2021-11-12 15:27:00|||||||||50
1636730840000|2021-11-12 15:27:20|4325|4324|4325|4324|4325.5|4324.5|4324|4323.5|4239
1636730860000|2021-11-12 15:27:40|4325.5|4324.5|4326.5|4325.5|4327|4326|4325.5|4324.5|1168
1636730870000|2021-11-12 15:27:50|4326|4326|4327.5|4326.5|4327.5|4326.5|4326|4326|427
1636730880000|2021-11-12 15:28:00||4327||4327||4327||4327|0
1636730890000|2021-11-12 15:28:10|4328|4327.5|4328|4327|4328|4327.5|4327.5|4327|416
1636730900000|2021-11-12 15:28:20|4327.5|4326.5|4327.5|4326.5|4328|4327|4327|4326.5|2922
1636730910000|2021-11-12 15:28:30|4327|4326|4327|4326|4327|4326|4326.5|4326|988
1636730920000|2021-11-12 15:28:40|4327.5|4327|4327.5|4326.5|4327.5|4327|4327|4326|2277
1636730930000|2021-11-12 15:28:50|4328|4327|4329.5|4328.5|4329.5|4328.5|4328|4327|835
1636730940000|2021-11-12 15:29:00|4329||4329.5||4329.5||4329||1
1636730950000|2021-11-12 15:29:10||4329||4328.5||4329||4328.5|301
1636730960000|2021-11-12 15:29:20|4329||4329||4329||4329||0
1636730970000|2021-11-12 15:29:30|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|1472
1636730980000|2021-11-12 15:29:40|4328|4327.5|4330|4329.5|4330|4329.5|4328|4327.5|1766
1636730990000|2021-11-12 15:29:50|4330.5|4330|4330.5|4329.5|4331|4330|4330.5|4329.5|623
1636731000000|2021-11-12 15:30:00|4330|4329|4329.5|4329|4330|4329|4329.5|4328.5|2801
1636731010000|2021-11-12 15:30:10|4330|4328.5|4329|4328.5|4330|4328.5|4329|4328.5|6602
1636731020000|2021-11-12 15:30:20|4329.5|4328|4329|4328|4329.5|4328|4328|4327|5462
1636731030000|2021-11-12 15:30:30|4328.5|4327.5|4328.5|4328|4329|4328|4328|4327|1919
1636731040000|2021-11-12 15:30:40|4328|4327.5|4327.5|4327|4328.5|4327.5|4327.5|4327|363
1636731050000|2021-11-12 15:30:50|4328|4327.5|4329|4328|4329|4328|4328|4327|1133
1636731060000|2021-11-12 15:31:00|4329.5|4328.5|4329.5|4328.5|4330|4329.5|4329.5|4328.5|1834
1636731070000|2021-11-12 15:31:10|4329||4329||4329.5||4329||340
1636731080000|2021-11-12 15:31:20|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|855
1636731090000|2021-11-12 15:31:30|4328|4327.5|4328|4327.5|4328|4327.5|4328|4327.5|772
1636731100000|2021-11-12 15:31:40|4328.5|4328|4329|4328.5|4329.5|4329|4328.5|4328|1482
1636731110000|2021-11-12 15:31:50|4329.5|4329|4329.5|4329|4330|4329|4329.5|4329|102
1636731120000|2021-11-12 15:32:00|4330|4329.5|4330.5|4330|4331|4330|4330|4329.5|1008
1636731130000|2021-11-12 15:32:10|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329.5|100
1636731140000|2021-11-12 15:32:20|4330.5|4330|4330.5|4330|4330.5|4330|4330.5|4330|922
1636731150000|2021-11-12 15:32:30|4330|4329.5|4330.5|4329.5|4330.5|4329.5|4330|4329.5|146
1636731160000|2021-11-12 15:32:40|4330|4330|4330.5|4330|4330.5|4330|4330|4330|624
1636731170000|2021-11-12 15:32:50||4329.5||4330||4330||4329.5|123
1636731180000|2021-11-12 15:33:00|4331|4330.5|4331|4330.5|4331.5|4330.5|4331|4330.5|987
1636731190000|2021-11-12 15:33:10||4330||4330.5||4330.5||4330|436
1636731200000|2021-11-12 15:33:20|4331.5|4331|4331|4330|4332.5|4331|4330.5|4330|4704
1636731210000|2021-11-12 15:33:30|4331.5|4330.5|4332|4331.5|4332|4331.5|4331.5|4330.5|990
1636731220000|2021-11-12 15:33:40|4332.5|4332|4333|4332.5|4333|4332.5|4332.5|4332|428
1636731230000|2021-11-12 15:33:50|4333.5||4333.5||4333.5||4333||287
1636731240000|2021-11-12 15:34:00|4333||4333||4333||4333||341
1636731250000|2021-11-12 15:34:10|4333.5|4333|4334|4333|4334|4333|4333.5|4333|713
1636731260000|2021-11-12 15:34:20|4333.5|4332.5|4333.5|4333|4334|4333|4333.5|4332.5|458
1636731270000|2021-11-12 15:34:30|4333|4332.5|4332.5|4332|4333|4332.5|4332.5|4332|6498
1636731280000|2021-11-12 15:34:40|4333||4333||4333||4332.5||211
1636731290000|2021-11-12 15:34:50|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|175
1636731300000|2021-11-12 15:35:00|4333|4332|4333|4332.5|4333.5|4332.5|4333|4332|1100
1636731310000|2021-11-12 15:35:10|4333.5|4333|4334|4333.5|4334|4333.5|4333.5|4333|1471
1636731320000|2021-11-12 15:35:20|4334.5|4333|4334|4333|4334.5|4333|4334|4333|384
1636731330000|2021-11-12 15:35:30|4333.5|4332.5|4332.5|4331.5|4333.5|4332.5|4332.5|4331.5|3249
1636731340000|2021-11-12 15:35:40|4332|4331|4330|4329.5|4332|4331|4330|4329.5|2041
1636731350000|2021-11-12 15:35:50|4330.5|4330|4330.5|4329.5|4331|4330|4330.5|4329.5|694
1636731360000|2021-11-12 15:36:00|4331|4330|4331.5|4330.5|4332|4331|4330.5|4329.5|3671
1636731380000|2021-11-12 15:36:20|4331||4331||4331.5||4331||662
1636731390000|2021-11-12 15:36:30|4330.5|4330|4332|4331|4332|4331|4330.5|4330|1741
1636731400000|2021-11-12 15:36:40|4332.5|4331.5|4332|4331.5|4332.5|4331.5|4332|4331|1713
1636731410000|2021-11-12 15:36:50|4331.5|4331|4332|4331|4332|4331|4331.5|4331|423
1636731420000|2021-11-12 15:37:00|4331.5|4331.5|4332|4331|4332|4331.5|4331.5|4331|571
1636731430000|2021-11-12 15:37:10|4331.5|4330.5|4330.5|4330|4331.5|4330.5|4330.5|4330|2810
1636731440000|2021-11-12 15:37:20||4329.5||4329.5||4329.5||4329.5|455
1636731450000|2021-11-12 15:37:30|4330|4329|4328.5|4328|4330|4329|4328.5|4327.5|2214
1636731460000|2021-11-12 15:37:40|4329|4328.5|4329.5|4328.5|4329.5|4328.5|4328.5|4328|1185
1636731470000|2021-11-12 15:37:50|4329|4328|4329|4328|4329|4328|4328.5|4328|0
1636731480000|2021-11-12 15:38:00|4328.5|4327.5|4327|4326|4328.5|4328|4327|4326|1198
1636731490000|2021-11-12 15:38:10|4327.5|4326.5|4326.5|4325.5|4327.5|4326.5|4326.5|4325.5|1357
1636731500000|2021-11-12 15:38:20|4327|4326.5|4326|4325.5|4327|4326.5|4326|4325.5|2279
1636731510000|2021-11-12 15:38:30|4326.5|4326|4326.5|4325.5|4326.5|4326|4326.5|4325.5|12
1636731520000|2021-11-12 15:38:40||4326||4325.5||4326||4325.5|0
1636731530000|2021-11-12 15:38:50|4327|4326|4327.5|4326.5|4327.5|4326.5|4327|4326|2878
1636731540000|2021-11-12 15:39:00|4327||4327||4327.5||4327||1278
1636731550000|2021-11-12 15:39:10|4326.5|4326|4326.5|4325.5|4326.5|4326|4326|4325.5|1961
1636731560000|2021-11-12 15:39:20|4326|4325|4325.5|4324.5|4326|4325|4325|4324.5|1623
1636731570000|2021-11-12 15:39:30|4325|4325|4325.5|4324.5|4325.5|4325|4325|4324|507
1636731580000|2021-11-12 15:39:40|4325|4324|4325|4324|4325|4324|4324.5|4324|699
1636731590000|2021-11-12 15:39:50|4324.5|4323.5|4324.5|4323.5|4325|4324.5|4324.5|4323.5|1543
1636731600000|2021-11-12 15:40:00|4324|4323|4324.5|4323.5|4324.5|4323.5|4324|4323|378
1636731610000|2021-11-12 15:40:10|4324|4323|4324|4323.5|4324.5|4324|4324|4323|993
1636731620000|2021-11-12 15:40:20|4324.5||4324||4324.5||4324||980
1636731630000|2021-11-12 15:40:30|4324.5|4324|4324.5|4323.5|4324.5|4324|4324|4323.5|407
1636731640000|2021-11-12 15:40:40|4325|4324|4325|4324|4325|4324|4324.5|4324|2201
1636731650000|2021-11-12 15:40:50|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|398
1636731660000|2021-11-12 15:41:00|4324|4324|4324.5|4323.5|4324.5|4324|4324|4323.5|585
1636731670000|2021-11-12 15:41:10|||||||||20
1636731680000|2021-11-12 15:41:20||4324||4323.5||4324||4323.5|150
1636731690000|2021-11-12 15:41:30|4324|4323|4324|4323|4324|4323.5|4324|4323|4050
1636731710000|2021-11-12 15:41:50|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|908
1636731720000|2021-11-12 15:42:00||4323||4323||4323||4323|0
1636731730000|2021-11-12 15:42:10|4323|4322.5|4323|4322|4323|4322.5|4322.5|4322|2320
1636731740000|2021-11-12 15:42:20|4323.5|4322.5|4323|4322|4323.5|4322.5|4323|4322|1241
1636731750000|2021-11-12 15:42:30||4322.5||4322||4322.5||4322|8
1636731760000|2021-11-12 15:42:40||4322.5||4322.5||4322.5||4322|102
1636731770000|2021-11-12 15:42:50|4322.5|4322|4323.5|4322.5|4323.5|4322.5|4322|4321.5|5231
1636731780000|2021-11-12 15:43:00|4324|4323|4324|4323|4324|4323|4323.5|4322.5|751
1636731790000|2021-11-12 15:43:10|4323.5|4323.5|4324|4323|4324|4323.5|4323.5|4323|454
1636731820000|2021-11-12 15:43:40|4324.5|4323.5|4324.5|4324|4324.5|4324|4324|4323.5|815
1636731830000|2021-11-12 15:43:50|4325|4324.5|4325.5|4324.5|4325.5|4324.5|4325|4324.5|249
1636731840000|2021-11-12 15:44:00|4325|4325|4326.5|4326|4326.5|4326|4325|4325|586
1636731850000|2021-11-12 15:44:10|4326|4325.5|4326|4325|4326|4325.5|4326|4325|4099
1636731860000|2021-11-12 15:44:20|4325.5|4324.5|4326|4325|4326|4325|4325|4324.5|1392
1636731870000|2021-11-12 15:44:30||4325.5||4325||4325.5||4325|70
1636731880000|2021-11-12 15:44:40||4325.5||4325||4325.5||4325|325
1636731890000|2021-11-12 15:44:50|4326.5|4325.5|4327.5|4326.5|4328|4327|4326.5|4325.5|1821
1636731900000|2021-11-12 15:45:00|4327|4326|4327|4326|4327|4326|4326.5|4326|753
1636731910000|2021-11-12 15:45:10|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|4326|4325.5|2738
1636731920000|2021-11-12 15:45:20|4327|4326|4327.5|4327|4327.5|4327|4327|4326|877
1636731930000|2021-11-12 15:45:30|4328|4327.5|4329.5|4328.5|4329.5|4328.5|4328|4327.5|550
1636731940000|2021-11-12 15:45:40|4329|4328|4328|4327|4329|4328|4328|4327|3027
1636731950000|2021-11-12 15:45:50|4327.5|4327.5|4329|4328|4329|4328.5|4327.5|4327.5|1126
1636731960000|2021-11-12 15:46:00|4328.5|4327.5|4327.5|4327|4328.5|4327.5|4327.5|4327|886
1636731970000|2021-11-12 15:46:10|4327|4326.5|4326.5|4325.5|4327|4326.5|4326|4325.5|851
1636731980000|2021-11-12 15:46:20||4326||4325.5||4326||4325.5|58
1636731990000|2021-11-12 15:46:30|4327|4326|4328|4327|4328|4327|4326.5|4326|2040
1636732010000|2021-11-12 15:46:50|4327.5|4326.5|4327|4326.5|4327.5|4326.5|4327|4326.5|583
1636732020000|2021-11-12 15:47:00|4327.5|4327|4327|4326.5|4327.5|4327|4327|4326.5|289
1636732030000|2021-11-12 15:47:10|||||||||30
1636732040000|2021-11-12 15:47:20|4327.5|4327|4328|4327|4329|4327.5|4327.5|4327|4580
1636732050000|2021-11-12 15:47:30|4328.5|4327.5|4328|4327.5|4328.5|4327.5|4328|4327.5|303
1636732060000|2021-11-12 15:47:40|4328.5||4328||4328.5||4328||434
1636732070000|2021-11-12 15:47:50|4328.5|4328|4329.5|4329|4329.5|4329|4328.5|4328|819
1636732080000|2021-11-12 15:48:00|4330|4329.5|4329|4328.5|4330|4329.5|4329|4328|4137
1636732090000|2021-11-12 15:48:10|4328.5|4328|4330|4329.5|4331.5|4330.5|4328.5|4328|2833
1636732100000|2021-11-12 15:48:20|4330.5|4330|4330.5|4330|4332|4331.5|4330.5|4330|2992
1636732110000|2021-11-12 15:48:30|4331||4330.5||4331||4330.5||0
1636732120000|2021-11-12 15:48:40|4331|4330.5|4331.5|4331|4331.5|4331|4330.5|4330.5|1234
1636732130000|2021-11-12 15:48:50||4330.5||4330.5||4330.5||4330.5|126
1636732140000|2021-11-12 15:49:00|4332|4331|4332|4331.5|4332|4331.5|4332|4331|708
1636732150000|2021-11-12 15:49:10||4331||4331||4331||4331|0
1636732170000|2021-11-12 15:49:30|4331.5|4330.5|4331.5|4330.5|4331.5|4331|4330.5|4330|3803
1636732180000|2021-11-12 15:49:40|4331|4330|4330.5|4329.5|4331.5|4330|4330.5|4329.5|2007
1636732190000|2021-11-12 15:49:50|4331|4330|4331.5|4330.5|4331.5|4330.5|4331|4330|1440
1636732200000|2021-11-12 15:50:00|4331|4331|4331.5|4330.5|4332|4331.5|4331|4330.5|2618
1636732210000|2021-11-12 15:50:10|4332|4331|4332|4331|4332|4331|4331.5|4330.5|1389
1636732220000|2021-11-12 15:50:20|4331.5|4330.5|4331.5|4330.5|4331.5|4330.5|4331.5|4330.5|180
1636732230000|2021-11-12 15:50:30|4332|4331|4332.5|4331.5|4332.5|4331.5|4332|4331|560
1636732240000|2021-11-12 15:50:40|4332|4331|4331.5|4331|4332|4331|4331.5|4331|254
1636732250000|2021-11-12 15:50:50|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|2069
1636732260000|2021-11-12 15:51:00|4331.5|4331|4332|4331|4332.5|4331.5|4331.5|4331|932
1636732270000|2021-11-12 15:51:10|4331.5||4331.5||4331.5||4331.5||20
1636732280000|2021-11-12 15:51:20|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|934
1636732300000|2021-11-12 15:51:40||4330||4330.5||4330.5||4330|813
1636732310000|2021-11-12 15:51:50||4330||4330.5||4330.5||4330|0
1636732320000|2021-11-12 15:52:00||4330||4330||4330||4330|154
1636732330000|2021-11-12 15:52:10|||||||||200
1636732340000|2021-11-12 15:52:20|4330.5|4329.5|4330|4329.5|4330.5|4329.5|4330|4329.5|1398
1636732350000|2021-11-12 15:52:30|4330.5|4330|4331|4330|4331|4330.5|4330.5|4330|1596
1636732360000|2021-11-12 15:52:40|4330.5||4330.5||4330.5||4330.5||0
1636732370000|2021-11-12 15:52:50|4331|4329.5|4330.5|4330|4331.5|4330.5|4330.5|4329.5|1737
1636732380000|2021-11-12 15:53:00|4330|4329.5|4330.5|4330|4330.5|4330|4330|4329.5|4514
1636732390000|2021-11-12 15:53:10|4331|4330.5|4330|4329.5|4331|4330.5|4330|4329.5|1148
1636732400000|2021-11-12 15:53:20|4329.5|4329|4328.5|4327.5|4329.5|4329|4328.5|4327.5|2473
1636732410000|2021-11-12 15:53:30|4328||4328||4328.5||4328||112
1636732420000|2021-11-12 15:53:40|4328.5|4328|4328.5|4327.5|4328.5|4328|4328.5|4327.5|647
1636732430000|2021-11-12 15:53:50|4328|4328|4328.5|4328|4328.5|4328|4328|4328|763
1636732440000|2021-11-12 15:54:00|4328|4327.5|4327.5|4327|4328|4327.5|4327.5|4327|1223
1636732450000|2021-11-12 15:54:10|4328|4327.5|4328|4327.5|4328|4327.5|4328|4327.5|728
1636732460000|2021-11-12 15:54:20|4327.5|4327|4327|4326.5|4327.5|4327|4327|4326.5|1646
1636732470000|2021-11-12 15:54:30|4327.5|4327|4327.5|4326.5|4327.5|4327|4327.5|4326.5|47
1636732480000|2021-11-12 15:54:40|4327|4327.5|4328|4327|4328|4327.5|4327|4327|4000
1636732490000|2021-11-12 15:54:50|4329|4327.5|4329|4328|4329.5|4328.5|4328.5|4327.5|3414
1636732500000|2021-11-12 15:55:00|4328.5||4328.5||4328.5||4328.5||267
1636732510000|2021-11-12 15:55:10|4329|4328.5|4329|4328|4329|4328.5|4328.5|4328|961
1636732520000|2021-11-12 15:55:20||4328.5||4328.5||4328.5||4328.5|101
1636732530000|2021-11-12 15:55:30|4329.5|4329|4329|4328.5|4329.5|4329|4329|4328.5|144
1636732550000|2021-11-12 15:55:50|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4329|451
1636732560000|2021-11-12 15:56:00|4329|4328.5|4328.5|4328|4329|4328.5|4328.5|4328|3320
1636732570000|2021-11-12 15:56:10|4329|4328.5|4329.5|4328.5|4329.5|4329|4329|4328.5|1067
1636732600000|2021-11-12 15:56:40|4329||4329||4329||4329||1849
1636732610000|2021-11-12 15:56:50|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|346
1636732620000|2021-11-12 15:57:00|4328|4327.5|4328|4327.5|4328|4327.5|4328|4327.5|1277
1636732630000|2021-11-12 15:57:10|4328.5||4328.5||4328.5||4328.5||251
1636732640000|2021-11-12 15:57:20|4328||4328||4328||4328||149
1636732650000|2021-11-12 15:57:30|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|497
1636732660000|2021-11-12 15:57:40|4328|4327.5|4328|4327.5|4328|4327.5|4328|4327.5|102
1636732670000|2021-11-12 15:57:50|4327.5|4327|4328|4327|4328|4327|4327.5|4327|725
1636732690000|2021-11-12 15:58:10|||||||||1
1636732700000|2021-11-12 15:58:20||4327.5||4327.5||4327.5||4327.5|346
1636732720000|2021-11-12 15:58:40|4327.5|4327|4326.5|4326|4327.5|4327|4326.5|4326|4695
1636732730000|2021-11-12 15:58:50|4326|4325.5|4326.5|4325.5|4326.5|4326|4326|4325.5|1347
1636732740000|2021-11-12 15:59:00|4327|4326|4327.5|4326.5|4327.5|4326.5|4326.5|4326|591
1636732750000|2021-11-12 15:59:10|4327|4326|4326|4325.5|4327|4326|4326|4325.5|5566
1636732760000|2021-11-12 15:59:20|||||||||5
1636732770000|2021-11-12 15:59:30|4326.5|4325|4325.5|4325|4326.5|4325|4325.5|4325|1912
1636732780000|2021-11-12 15:59:40||4324.5||4324.5||4325||4324.5|2105
1636732800000|2021-11-12 16:00:00|4326|4325|4326|4325|4326.5|4325.5|4326|4325|18859
1636732810000|2021-11-12 16:00:10|4325.5|4325.5|4325.5|4325|4326.5|4325.5|4325.5|4325|2078
1636732820000|2021-11-12 16:00:20|4326|4325.5|4326.5|4325.5|4326.5|4326|4325.5|4325|3704
1636732830000|2021-11-12 16:00:30|4326|4325|4326|4325|4326|4325.5|4326|4325|3155
1636732840000|2021-11-12 16:00:40|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|4326|4325.5|1923
1636732850000|2021-11-12 16:00:50|4326|4326|4326.5|4326|4326.5|4326|4326|4326|522
1636732860000|2021-11-12 16:01:00|4327|4326.5|4327.5|4326.5|4328|4327|4327|4326.5|1368
1636732870000|2021-11-12 16:01:10||4327||4327||4327||4327|158
1636732880000|2021-11-12 16:01:20|4327|4326.5|4327|4326.5|4327|4326.5|4327|4326.5|299
1636732890000|2021-11-12 16:01:30|4327.5|4327|4327|4326.5|4327.5|4327|4327|4326.5|582
1636732900000|2021-11-12 16:01:40|4327.5||4327||4327.5||4327||0
1636732910000|2021-11-12 16:01:50|4327.5|4327|4328.5|4327.5|4328.5|4328|4327.5|4327|741
1636732920000|2021-11-12 16:02:00|4329|4328|4329.5|4328.5|4329.5|4328.5|4329|4328|1076
1636732930000|2021-11-12 16:02:10|4329|4328|4328.5|4328|4329|4328|4328.5|4327.5|4386
1636732940000|2021-11-12 16:02:20|4329|4328.5|4329|4328|4329|4328.5|4329|4328|703
1636732950000|2021-11-12 16:02:30|4329.5|4328.5|4330|4329|4330.5|4329.5|4329.5|4328|1181
1636732960000|2021-11-12 16:02:40|4329.5|4329.5|4331|4330|4331|4330|4329.5|4329.5|500
1636732970000|2021-11-12 16:02:50|4330.5|4330.5|4331|4330|4331.5|4331|4330.5|4330|642
1636732980000|2021-11-12 16:03:00|4330.5|4329.5|4330.5|4330|4330.5|4330|4330|4329|5895
1636733000000|2021-11-12 16:03:20|4331|4330.5|4331|4330.5|4331.5|4331|4330.5|4330.5|1997
1636733010000|2021-11-12 16:03:30|4331.5|4331|4332|4331.5|4332|4331.5|4331|4331|482
1636733020000|2021-11-12 16:03:40||4331||4331||4331||4331|142
1636733030000|2021-11-12 16:03:50||4331.5||4331.5||4331.5||4331.5|0
1636733040000|2021-11-12 16:04:00||4331||4331.5||4331.5||4331|461
1636733060000|2021-11-12 16:04:20|||||||||216
1636733070000|2021-11-12 16:04:30|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|171
1636733080000|2021-11-12 16:04:40|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|592
1636733090000|2021-11-12 16:04:50|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|25
1636733100000|2021-11-12 16:05:00|4332|4331.5|4331.5|4331|4332.5|4332|4331.5|4331|632
1636733110000|2021-11-12 16:05:10|4332|4331.5|4332|4331.5|4332|4331.5|4332|4331.5|721
1636733120000|2021-11-12 16:05:20|4331.5|4331|4332|4331.5|4332|4331.5|4331.5|4331|166
1636733130000|2021-11-12 16:05:30|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|322
1636733140000|2021-11-12 16:05:40|||||||||150
1636733150000|2021-11-12 16:05:50|||||||||101
1636733160000|2021-11-12 16:06:00|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|274
1636733170000|2021-11-12 16:06:10|||||||||218
1636733180000|2021-11-12 16:06:20|4330.5|4330|4331|4330.5|4331|4330.5|4330.5|4330|8432
1636733190000|2021-11-12 16:06:30|4330.5|4330|4330.5|4330|4331|4330|4330.5|4330|561
1636733200000|2021-11-12 16:06:40|4330|4329.5|4329|4328.5|4330|4329.5|4329|4328.5|3051
1636733210000|2021-11-12 16:06:50|4329.5|4329|4328.5|4328|4329.5|4329|4328.5|4328|1647
1636733220000|2021-11-12 16:07:00|4328|4327.5|4327|4326.5|4328|4327.5|4327|4326.5|1788
1636733230000|2021-11-12 16:07:10||4326||4326.5||4326.5||4326|428
1636733240000|2021-11-12 16:07:20|4326.5|4326|4326.5|4326|4327|4326.5|4326.5|4326|520
1636733250000|2021-11-12 16:07:30|4326|4325.5|4326.5|4326|4326.5|4326|4326|4325.5|1796
1636733260000|2021-11-12 16:07:40|4326|4325.5|4326|4325|4327|4326|4326|4325|4980
1636733270000|2021-11-12 16:07:50||4325.5||4325||4325.5||4325|100
1636733280000|2021-11-12 16:08:00|4326.5|4325.5|4327|4326|4327.5|4326.5|4326|4325|4273
1636733290000|2021-11-12 16:08:10|4326.5|4326.5|4326|4325.5|4327|4326.5|4326|4325.5|2271
1636733300000|2021-11-12 16:08:20|4326.5|4326|4326.5|4326|4326.5|4326|4326|4325.5|981
1636733310000|2021-11-12 16:08:30|4326|4325.5|4326|4325.5|4326|4325.5|4326|4325.5|150
1636733320000|2021-11-12 16:08:40|4325.5|4325|4325.5|4324.5|4325.5|4325|4324.5|4323.5|2821
1636733330000|2021-11-12 16:08:50|4325||4325||4325||4325||410
1636733340000|2021-11-12 16:09:00|4324.5|4324|4324.5|4324|4325|4324.5|4324.5|4324|1182
1636733350000|2021-11-12 16:09:10|4324|4323.5|4324|4323.5|4324.5|4324|4324|4323.5|1269
1636733360000|2021-11-12 16:09:20|4324.5|4324|4324|4323.5|4324.5|4324|4324|4323.5|1523
1636733370000|2021-11-12 16:09:30|4324.5|4324|4325|4324.5|4325|4324.5|4324.5|4324|1631
1636733380000|2021-11-12 16:09:40|4324.5|4324|4325|4324.5|4325|4324.5|4324.5|4324|572
1636733390000|2021-11-12 16:09:50|4324.5|4324|4325.5|4325|4325.5|4325|4324.5|4324|399
1636733400000|2021-11-12 16:10:00|4325|4324.5|4324|4323.5|4326|4325.5|4324|4323.5|6329
1636733410000|2021-11-12 16:10:10|4324.5|4324|4324|4323|4324.5|4324|4323.5|4323|2523
1636733420000|2021-11-12 16:10:20|4323.5|4323.5|4324|4323.5|4324.5|4324|4323.5|4323|2219
1636733430000|2021-11-12 16:10:30|4324.5|4324|4323|4322.5|4324.5|4324|4323|4322.5|1701
1636733440000|2021-11-12 16:10:40|4322.5|4322|4322.5|4322|4323|4322|4322.5|4322|4697
1636733450000|2021-11-12 16:10:50|4323||4322.5||4323||4322.5||5194
1636733460000|2021-11-12 16:11:00|4322|4321.5|4322.5|4322|4322.5|4322|4322|4321.5|1261
1636733470000|2021-11-12 16:11:10|4322|4321.5|4322|4321.5|4322.5|4321.5|4322|4321.5|223
1636733480000|2021-11-12 16:11:20|4321.5|4321|4321.5|4321|4322|4321|4321.5|4321|1565
1636733490000|2021-11-12 16:11:30|4322|4321.5|4322|4321.5|4322.5|4322|4322|4321|3438
1636733500000|2021-11-12 16:11:40|4322.5|4322|4322|4321.5|4322.5|4322|4322|4321.5|779
1636733510000|2021-11-12 16:11:50|4322.5|4322|4322.5|4321.5|4322.5|4322|4322.5|4321.5|424
1636733520000|2021-11-12 16:12:00|4322|4322|4323|4322|4323.5|4322.5|4322|4322|7121
1636733530000|2021-11-12 16:12:10|4322.5|4321.5|4322|4321.5|4322.5|4321.5|4322|4321|4461
1636733540000|2021-11-12 16:12:20|4322.5|4322|4322.5|4321.5|4322.5|4322|4322|4321.5|867
1636733550000|2021-11-12 16:12:30|4322|4322|4323.5|4323|4323.5|4323|4322|4321.5|974
1636733560000|2021-11-12 16:12:40|4323|4322.5|4322|4321|4323|4322.5|4322|4321|2470
1636733570000|2021-11-12 16:12:50|4322.5|4321.5|4322.5|4321.5|4323|4321.5|4322|4321|377
1636733580000|2021-11-12 16:13:00|4322|4321|4322|4321|4322.5|4321.5|4322|4321|100
1636733590000|2021-11-12 16:13:10|4322.5|4321.5|4322.5|4321|4322.5|4321.5|4322|4321|198
1636733600000|2021-11-12 16:13:20|4323|4321.5|4322|4320.5|4323|4321.5|4322|4320.5|150
1636733610000|2021-11-12 16:13:30|4321.5|4321.5|4322|4321|4323|4321.5|4321.5|4321|451
1636733620000|2021-11-12 16:13:40|4322.5|4321.5|4322|4321|4322.5|4321.5|4322|4320.5|67
1636733630000|2021-11-12 16:13:50|4322.5|4321.5|4323|4321.5|4323|4321.5|4322.5|4321|0
1636733640000|2021-11-12 16:14:00|4322.5|4321|4322.5|4321|4323|4321.5|4322.5|4321|0
1636733650000|2021-11-12 16:14:10|4323|4321.5|4323|4321.5|4323|4321.5|4322.5|4321|0
1636733660000|2021-11-12 16:14:20|4322.5|4321|4322.5|4321|4323|4321.5|4322|4321|0
1636733670000|2021-11-12 16:14:30|4323|4321.5|4323|4321.5|4323|4321.5|4322.5|4321|0
1636733680000|2021-11-12 16:14:40|4322.5|4321|4322.5|4321.5|4322.5|4321.5|4322.5|4321|156
1636733690000|2021-11-12 16:14:50|4323|4322|4324|4322.5|4324|4322.5|4322.5|4321.5|300
1636733700000|2021-11-12 16:15:00|4323.5|4322|4323|4322|4324|4322.5|4323|4322|0
1636733710000|2021-11-12 16:15:10|4324.5|4323|4326|4325|4326|4325|4324.5|4323|356
1636733720000|2021-11-12 16:15:20|4326.5|4324.5|4325.5|4324.5|4326.5|4325|4325.5|4324.5|0
1636733730000|2021-11-12 16:15:30|4326.5|4325.5|4326.5|4325.5|4327|4326|4326.5|4325.5|221
1636733740000|2021-11-12 16:15:40|4327|4326|4327|4326|4327|4326|4326|4325|103
1636733750000|2021-11-12 16:15:50|4326.5|4325.5|4327|4326|4327|4326|4326.5|4325.5|0
1636733760000|2021-11-12 16:16:00|4326.5|4325.5|4326.5|4325.5|4327|4326|4326.5|4325.5|75
1636733770000|2021-11-12 16:16:10|4327|4326|4326.5|4325.5|4327|4326|4326.5|4325.5|247
1636733780000|2021-11-12 16:16:20|4327|4326|4328|4327|4328.5|4327.5|4326|4325|566
1636733790000|2021-11-12 16:16:30|4327.5|4326.5|4328|4327|4328|4327|4327.5|4326.5|0
1636733800000|2021-11-12 16:16:40|4327.5|4326.5|4328|4327|4328|4327|4327.5|4326.5|0
1636733810000|2021-11-12 16:16:50|4327.5|4326.5|4327.5|4326.5|4328|4327|4327.5|4326.5|0
1636733820000|2021-11-12 16:17:00|4328|4327|4328|4327|4328|4327|4327.5|4326.5|0
1636733830000|2021-11-12 16:17:10|4327.5|4326.5|4328|4327|4328|4327|4327.5|4326.5|0
1636733840000|2021-11-12 16:17:20|4326.5|4325|4327|4325.5|4327|4325.5|4326.5|4325|17
1636733850000|2021-11-12 16:17:30|4326.5|4325|4326|4325|4327|4325.5|4326|4325|60
1636733860000|2021-11-12 16:17:40|4326.5|4325.5|4326|4325|4326.5|4325.5|4325.5|4324.5|0
1636733870000|2021-11-12 16:17:50|4325.5|4324.5|4326|4325|4326.5|4325.5|4325.5|4324.5|0
1636733880000|2021-11-12 16:18:00|4326.5|4325.5|4326|4325|4326.5|4325.5|4325.5|4324.5|0
1636733890000|2021-11-12 16:18:10|4325.5|4324.5|4325.5|4324.5|4326|4325|4325|4324|0
1636733900000|2021-11-12 16:18:20|4325|4324|4325|4324|4325.5|4324.5|4325|4324|49
1636733910000|2021-11-12 16:18:30|4325.5|4324.5|4325.5|4324.5|4325.5|4324.5|4325|4324|2
1636733920000|2021-11-12 16:18:40|4325|4324|4325.5|4324.5|4325.5|4324.5|4325|4324|0
1636733930000|2021-11-12 16:18:50|4325|4324|4325|4324|4325.5|4324.5|4325|4324|5
1636733940000|2021-11-12 16:19:00|4325.5|4324.5|4325|4324|4326|4324.5|4325|4324|0
1636733950000|2021-11-12 16:19:10|4325.5|4324.5|4325.5|4324.5|4325.5|4324.5|4325|4324|0
1636733960000|2021-11-12 16:19:20|4325|4324|4325.5|4324.5|4325.5|4324.5|4325|4324|0
1636733970000|2021-11-12 16:19:30|4326|4324|4325.5|4324.5|4326|4324.5|4325.5|4324|0
1636733980000|2021-11-12 16:19:40|4325|4324|4326|4324.5|4326.5|4324.5|4325|4324|2
1636733990000|2021-11-12 16:19:50|4325.5|4324|4325|4324|4326|4324.5|4325|4324|150
1636734000000|2021-11-12 16:20:00|4325.5|4324.5|4325.5|4324|4326|4324.5|4325|4324|0
1636734010000|2021-11-12 16:20:10|4326|4324.5|4326|4324.5|4326|4324.5|4325.5|4324|30
1636734020000|2021-11-12 16:20:20|4325.5|4324|4326.5|4325.5|4326.5|4325.5|4325|4324|448
1636734030000|2021-11-12 16:20:30|4327|4326|4326.5|4325.5|4327.5|4326|4326.5|4325.5|229
1636734040000|2021-11-12 16:20:40|4327|4326|4328|4326.5|4328|4326.5|4326.5|4325.5|150
1636734050000|2021-11-12 16:20:50|4327.5|4326|4327.5|4326|4328|4326.5|4327.5|4326|0
1636734060000|2021-11-12 16:21:00|4327|4325.5|4327.5|4326.5|4327.5|4326.5|4327|4325.5|235
1636734070000|2021-11-12 16:21:10|4327|4326|4327.5|4326.5|4327.5|4326.5|4327|4326|0
1636734080000|2021-11-12 16:21:20|4327|4326|4326|4325|4327.5|4326.5|4326|4325|3
1636734090000|2021-11-12 16:21:30|4325.5|4324.5|4326|4325|4326|4325|4325.5|4324|2
1636734100000|2021-11-12 16:21:40|4325.5|4324.5|4325.5|4324.5|4325.5|4324.5|4325|4324|149
1636734110000|2021-11-12 16:21:50|4325|4324|4325|4324|4325.5|4324.5|4324.5|4323.5|155
1636734120000|2021-11-12 16:22:00|4324.5|4323.5|4324.5|4323|4325|4324|4324|4323|11
1636734130000|2021-11-12 16:22:10|4324|4323.5|4324|4323|4325|4324|4324|4323|105
1636734140000|2021-11-12 16:22:20|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|4324|4323|58
1636734150000|2021-11-12 16:22:30|4324|4323|4324|4323|4324.5|4323.5|4323.5|4322.5|0
1636734160000|2021-11-12 16:22:40|4325|4324|4325|4323.5|4325.5|4324|4324.5|4323.5|24
1636734170000|2021-11-12 16:22:50|4325.5|4324|4325|4323.5|4325.5|4324|4325|4323.5|72
1636734180000|2021-11-12 16:23:00|4324|4323|4323.5|4322.5|4324.5|4323.5|4323|4322|535
1636734190000|2021-11-12 16:23:10|4323|4322|4324|4323|4324|4323|4323|4322|5
1636734200000|2021-11-12 16:23:20|4323.5|4322.5|4324|4323|4324|4323|4323.5|4322.5|150
1636734210000|2021-11-12 16:23:30|4323.5|4322.5|4323|4322|4324|4323|4323|4322|61
1636734220000|2021-11-12 16:23:40|4323.5|4322.5|4323|4322|4323.5|4322.5|4323|4322|0
1636734230000|2021-11-12 16:23:50|4323.5|4321.5|4322.5|4321.5|4323.5|4322|4322.5|4321.5|236
1636734240000|2021-11-12 16:24:00|4323|4322|4323|4322|4323|4322|4322.5|4321.5|220
1636734250000|2021-11-12 16:24:10|4322.5|4321.5|4322.5|4321.5|4323|4322|4322.5|4321.5|0
1636734260000|2021-11-12 16:24:20|4323|4322|4323|4322|4323|4322|4322.5|4321.5|23
1636734270000|2021-11-12 16:24:30|4324|4323|4325|4324|4325|4324|4324|4323|151
1636734280000|2021-11-12 16:24:40|4325.5|4324.5|4325|4324|4325.5|4324.5|4325|4324|101
1636734290000|2021-11-12 16:24:50|4324.5|4323.5|4325|4324|4325|4324|4324.5|4323.5|2679
1636734300000|2021-11-12 16:25:00|4324.5|4323.5|4324.5|4323.5|4325|4324|4324.5|4323.5|47
1636734310000|2021-11-12 16:25:10|4324|4323|4323.5|4322.5|4324|4323|4323.5|4322.5|157
1636734320000|2021-11-12 16:25:20|4323|4322|4323.5|4322.5|4323.5|4322.5|4323|4322|63
1636734330000|2021-11-12 16:25:30|4323|4322|4323|4322|4324|4323|4322.5|4321.5|101
1636734340000|2021-11-12 16:25:40|4322.5|4321.5|4324|4323|4324|4323|4322.5|4321.5|148
1636734350000|2021-11-12 16:25:50|4323.5|4322.5|4324|4323|4324.5|4323.5|4323.5|4322|57
1636734360000|2021-11-12 16:26:00|4324.5|4323.5|4324|4323|4325|4324|4324|4323|78
1636734370000|2021-11-12 16:26:10|4324.5|4323.5|4323|4322|4324.5|4323.5|4323|4322|17
1636734380000|2021-11-12 16:26:20|4323.5|4321.5|4323|4322|4323.5|4322|4323|4321.5|92
1636734390000|2021-11-12 16:26:30|4322.5|4321|4322|4321|4323|4321.5|4322|4321|110
1636734400000|2021-11-12 16:26:40|4322.5|4321.5|4322.5|4321|4322.5|4321.5|4322|4320.5|104
1636734410000|2021-11-12 16:26:50|4322|4320.5|4321|4320|4322|4320.5|4321|4320|426
1636734420000|2021-11-12 16:27:00|4321.5|4320.5|4322.5|4321|4323|4321.5|4321.5|4320.5|234
1636734430000|2021-11-12 16:27:10|4323|4321.5|4323|4322|4323|4322|4322.5|4321|133
1636734440000|2021-11-12 16:27:20|4322.5|4321|4322.5|4321|4322.5|4321.5|4322|4320.5|432
1636734450000|2021-11-12 16:27:30|4322|4320.5|4322.5|4321|4322.5|4321.5|4321.5|4320.5|325
1636734460000|2021-11-12 16:27:40|4322|4321.5|4322|4321|4322.5|4321.5|4321.5|4320|291
1636734470000|2021-11-12 16:27:50|4321|4320.5|4320.5|4320|4321|4320.5|4320.5|4320|7953
1636734480000|2021-11-12 16:28:00|4321|4319.5|4321|4320|4321|4320|4320.5|4319.5|3872
1636734490000|2021-11-12 16:28:10|4320.5|4320.5|4321|4320|4322|4320.5|4320.5|4319.5|6891
1636734500000|2021-11-12 16:28:20|4320.5|4320.5|4321|4320.5|4321|4320.5|4320.5|4320|969
1636734510000|2021-11-12 16:28:30|4321.5||4321||4321.5||4321||500
1636734520000|2021-11-12 16:28:40|4321.5|4321|4321.5|4321|4321.5|4321|4321|4320.5|407
1636734530000|2021-11-12 16:28:50|4322|4321.5|4323|4322|4323|4322.5|4321.5|4321|2032
1636734540000|2021-11-12 16:29:00|4322.5|4322.5|4324|4323|4324|4323.5|4322.5|4322.5|1754
1636734550000|2021-11-12 16:29:10|4323.5|4322.5|4322|4321|4323.5|4323|4321.5|4321|1193
1636734560000|2021-11-12 16:29:20|4322.5|4321.5|4323|4322|4323|4322.5|4322|4321.5|285
1636734570000|2021-11-12 16:29:30|4322.5|4322.5|4324|4323.5|4324.5|4324|4322.5|4322|2879
1636734580000|2021-11-12 16:29:40|4324.5|4324|4325.5|4324.5|4325.5|4324.5|4324.5|4324|365
1636734590000|2021-11-12 16:29:50|4325|4324|4322|4321|4325|4324|4322|4321|3306
1636963200000|2021-11-15 08:00:00|4326|4325|4325.5|4322.5|4340|4325.5|4322|4320|109037
1636963210000|2021-11-15 08:00:10|4326|4323|4322.5|4321|4330|4325.5|4322.5|4320|4003
1636963220000|2021-11-15 08:00:20|4322|4322|4320|4318|4324|4322|4318|4316.5|5266
1636963230000|2021-11-15 08:00:30|4319|4317.5|4319|4317.5|4322.5|4320.5|4318|4317|4048
1636963240000|2021-11-15 08:00:40|4320|4318|4324|4320.5|4324|4320.5|4320|4318|1364
1636963250000|2021-11-15 08:00:50|4324.5|4321|4327|4325|4330|4326.5|4324.5|4321|1080
1636963260000|2021-11-15 08:01:00|4328.5|4326|4322.5|4321|4328.5|4326|4322|4320|901
1636963270000|2021-11-15 08:01:10|4323|4321.5|4326.5|4325|4327.5|4326|4323|4321.5|1830
1636963280000|2021-11-15 08:01:20|4326|4325.5|4328|4326.5|4328|4326.5|4326|4325.5|100
1636963290000|2021-11-15 08:01:30|4327.5|4326|4329.5|4328|4329.5|4328|4327.5|4326|942
1636963300000|2021-11-15 08:01:40|4330|4328.5|4331.5|4330.5|4332.5|4330.5|4330|4328.5|1055
1636963310000|2021-11-15 08:01:50|4332.5|4331|4331.5|4330.5|4332.5|4331|4331|4330|594
1636963320000|2021-11-15 08:02:00|4332.5|4331|4333|4332|4333|4332.5|4331.5|4330.5|587
1636963330000|2021-11-15 08:02:10|4333.5|4332.5|4333.5|4332|4335|4332.5|4331|4329|4515
1636963340000|2021-11-15 08:02:20|4333|4332.5|4335|4333.5|4335|4334|4333|4332|151
1636963350000|2021-11-15 08:02:30|4335.5|4334|4335.5|4334|4336.5|4334|4334.5|4333.5|324
1636963360000|2021-11-15 08:02:40|4335|4333.5|4332.5|4330.5|4335|4333.5|4329|4327|2870
1636963370000|2021-11-15 08:02:50|4333|4331|4333|4332|4333.5|4332|4333|4330.5|55
1636963380000|2021-11-15 08:03:00|4333.5|4332.5|4333.5|4331.5|4336|4334.5|4332.5|4331.5|1672
1636963390000|2021-11-15 08:03:10|4334|4332|4333|4332|4334.5|4333|4331|4329|694
1636963400000|2021-11-15 08:03:20|4332.5|4331.5|4333|4331.5|4333.5|4332|4331|4329.5|792
1636963410000|2021-11-15 08:03:30|4333.5|4332|4333.5|4332|4333.5|4332|4333|4332|0
1636963420000|2021-11-15 08:03:40|4333|4332.5|4332.5|4331|4335.5|4334.5|4332.5|4331|1972
1636963430000|2021-11-15 08:03:50|4333|4331.5|4333|4332|4334.5|4332|4332.5|4331.5|100
1636963440000|2021-11-15 08:04:00|4334|4331.5|4334|4332.5|4334.5|4332.5|4333|4331.5|111
1636963450000|2021-11-15 08:04:10|4334.5|4332|4333.5|4332|4335|4333|4333|4332|588
1636963460000|2021-11-15 08:04:20|4333|4331|4334|4332|4335|4333|4331.5|4331|1944
1636963470000|2021-11-15 08:04:30|4334.5|4332.5|4335.5|4334|4336|4334.5|4333.5|4332|534
1636963480000|2021-11-15 08:04:40|4336|4334.5|4337|4336|4338|4336.5|4336|4334.5|470
1636963490000|2021-11-15 08:04:50|4338|4336.5|4337.5|4337|4340|4338|4337.5|4336|3244
1636963500000|2021-11-15 08:05:00|4337|4336|4339.5|4338|4339.5|4338.5|4337|4336|728
1636963510000|2021-11-15 08:05:10|4338|4337.5|4337.5|4336|4339.5|4338.5|4337.5|4336|1881
1636963520000|2021-11-15 08:05:20|4337|4335.5|4337.5|4336|4337.5|4336.5|4335.5|4335|327
1636963530000|2021-11-15 08:05:30|4337|4335.5|4338.5|4337|4338.5|4337|4336|4335.5|119
1636963540000|2021-11-15 08:05:40|4339.5|4337.5|4340.5|4339.5|4340.5|4339.5|4339.5|4337.5|143
1636963550000|2021-11-15 08:05:50|4341|4340|4342|4341|4342.5|4341.5|4340|4339|3573
1636963560000|2021-11-15 08:06:00|4341.5|4340.5|4345.5|4344|4346|4344|4341.5|4340.5|922
1636963570000|2021-11-15 08:06:10|4345|4344.5|4347|4346|4347|4346|4345|4344.5|129
1636963580000|2021-11-15 08:06:20|4347.5|4346.5|4349.5|4348|4350|4348.5|4347.5|4346.5|708
1636963590000|2021-11-15 08:06:30|4350|4348.5|4348.5|4347|4350|4348.5|4347.5|4347|2106
1636963600000|2021-11-15 08:06:40|4349|4347.5|4349.5|4348.5|4349.5|4348.5|4348|4347|383
1636963610000|2021-11-15 08:06:50|4349|4348|4349.5|4348.5|4350|4349|4348.5|4347|1703
1636963620000|2021-11-15 08:07:00|4349|4348|4348.5|4347.5|4349.5|4348|4347.5|4347|452
1636963630000|2021-11-15 08:07:10|4348|4347|4346|4345.5|4348.5|4347|4346|4345|1178
1636963640000|2021-11-15 08:07:20|4345.5|4345|4344.5|4343.5|4345.5|4345|4343.5|4342|1702
1636963650000|2021-11-15 08:07:30|4344|4343|4345.5|4344.5|4346|4345|4342.5|4341|1358
1636963660000|2021-11-15 08:07:40|4346|4345|4346|4345|4346|4345|4344.5|4343|897
1636963670000|2021-11-15 08:07:50|4345.5|4344.5|4344.5|4343|4346|4345|4342.5|4342|1241
1636963680000|2021-11-15 08:08:00|4344|4342.5|4344.5|4344|4345.5|4344|4343.5|4342.5|1151
1636963690000|2021-11-15 08:08:10|4344|4343.5|4344.5|4343.5|4344.5|4344|4344|4342.5|527
1636963700000|2021-11-15 08:08:20|4345.5|4344|4343.5|4342|4345.5|4344.5|4343.5|4342|1076
1636963710000|2021-11-15 08:08:30|4343|4341.5|4342|4341|4343|4341.5|4341.5|4340.5|269
1636963720000|2021-11-15 08:08:40|4342.5|4341.5|4346|4345|4346|4345|4342.5|4341|1923
1636963730000|2021-11-15 08:08:50|4345.5|4345.5|4350.5|4350|4353|4351.5|4345.5|4345.5|6706
1636963740000|2021-11-15 08:09:00|4351|4349.5|4354.5|4353|4356|4355|4350.5|4349|7459
1636963750000|2021-11-15 08:09:10|4354|4352.5|4353.5|4352.5|4356|4354.5|4352.5|4351.5|4449
1636963760000|2021-11-15 08:09:20|4354|4352|4352.5|4351.5|4354.5|4352.5|4352|4351|3317
1636963770000|2021-11-15 08:09:30|4352|4351|4352.5|4352|4352.5|4352|4352|4351|543
1636963780000|2021-11-15 08:09:40|4353.5|4352.5|4357.5|4356.5|4358|4356.5|4353.5|4352.5|3512
1636963790000|2021-11-15 08:09:50|4357|4356|4357|4356|4358|4356.5|4357|4356|2739
1636963800000|2021-11-15 08:10:00|4356.5|4355.5|4355|4353.5|4356.5|4355.5|4354|4353.5|1510
1636963810000|2021-11-15 08:10:10|4354|4354|4354.5|4353.5|4354.5|4354|4354|4353.5|68
1636963820000|2021-11-15 08:10:20|4355|4354|4356.5|4355.5|4357|4356|4355|4353.5|6399
1636963830000|2021-11-15 08:10:30|4356|4356|4355|4354|4356.5|4356|4355|4354|1388
1636963840000|2021-11-15 08:10:40|4354.5|4353.5|4352|4350.5|4355|4354|4352|4350.5|1905
1636963850000|2021-11-15 08:10:50|4351.5|4350|4350.5|4349.5|4353|4351.5|4349.5|4348|3430
1636963860000|2021-11-15 08:11:00|4350|4349|4350|4349|4351.5|4350.5|4350|4349|1433
1636963870000|2021-11-15 08:11:10|4350.5|4349.5|4349.5|4348.5|4352|4350.5|4349|4347.5|1870
1636963880000|2021-11-15 08:11:20|4349|4348|4349.5|4348|4349.5|4348|4348.5|4347.5|1079
1636963890000|2021-11-15 08:11:30|4350|4348.5|4350|4349|4351|4349.5|4349.5|4348.5|590
1636963900000|2021-11-15 08:11:40|4350.5|4349.5|4351|4350|4351|4350.5|4350.5|4349.5|485
1636963910000|2021-11-15 08:11:50|4350.5|4350.5|4348|4347.5|4350.5|4350.5|4348|4346.5|1634
1636963920000|2021-11-15 08:12:00|4347.5|4347|4346|4345.5|4347.5|4347|4346|4345.5|314
1636963930000|2021-11-15 08:12:10|4346.5|4346|4346|4345.5|4347.5|4346|4346|4345.5|1032
1636963940000|2021-11-15 08:12:20|4346.5|4346|4347|4345.5|4347.5|4346.5|4345.5|4345|2643
1636963950000|2021-11-15 08:12:30|4347.5|4346|4346|4345|4348|4347|4346|4345|2809
1636963960000|2021-11-15 08:12:40|4345.5|4344.5|4346.5|4345.5|4346.5|4345.5|4345|4344.5|251
1636963970000|2021-11-15 08:12:50|4347|4346|4347|4346.5|4347.5|4346.5|4346.5|4345.5|11
1636963980000|2021-11-15 08:13:00|4346.5|4346|4349|4347.5|4349.5|4348.5|4346|4345|1920
1636963990000|2021-11-15 08:13:10|4348.5|4348|4349|4348.5|4352|4350.5|4348.5|4348|3145
1636964000000|2021-11-15 08:13:20|4349.5|4348|4350|4349|4350|4349|4348.5|4348|2344
1636964010000|2021-11-15 08:13:30|4350.5|4348.5|4352|4351|4354|4352.5|4350|4348.5|2544
1636964020000|2021-11-15 08:13:40|4352.5||4352.5||4352.5||4352.5||250
1636964030000|2021-11-15 08:13:50|4353|4351.5|4352.5|4351|4353|4351.5|4352.5|4351|68
1636964040000|2021-11-15 08:14:00|4352|4351.5|4352.5|4352|4352.5|4352|4352|4351.5|570
1636964050000|2021-11-15 08:14:10|4352|4351.5|4350.5|4350|4352.5|4352|4350.5|4349|4919
1636964060000|2021-11-15 08:14:20|4351|4351|4352.5|4352|4354|4352.5|4351|4351|3063
1636964070000|2021-11-15 08:14:30|4352|4351.5|4351|4350|4352|4351.5|4351|4350|712
1636964080000|2021-11-15 08:14:40|4351.5|4350.5|4352.5|4351.5|4353.5|4352|4351.5|4350.5|421
1636964090000|2021-11-15 08:14:50|4353|4352|4354.5|4353|4354.5|4353.5|4353|4352|806
1636964100000|2021-11-15 08:15:00|4354|4352.5|4352|4351.5|4354|4352.5|4352|4351.5|1357
1636964110000|2021-11-15 08:15:10|4351.5|4351|4354.5|4353.5|4354.5|4353.5|4351|4350.5|2323
1636964120000|2021-11-15 08:15:20|4355|4354|4356.5|4355.5|4358|4357|4355|4354|6060
1636964130000|2021-11-15 08:15:30|4356|4355|4351.5|4350.5|4356|4355|4351.5|4350.5|836
1636964140000|2021-11-15 08:15:40|4352|4351|4353|4352|4353|4352|4351.5|4350.5|421
1636964150000|2021-11-15 08:15:50|4352.5|4351.5|4353|4352.5|4353.5|4352.5|4352.5|4351.5|1451
1636964160000|2021-11-15 08:16:00|4353.5|4353|4354|4353|4354|4353.5|4353|4352.5|1329
1636964170000|2021-11-15 08:16:10|4353.5||4354||4354||4353.5||0
1636964180000|2021-11-15 08:16:20|4354.5|4353.5|4356|4355.5|4357|4356|4354|4353.5|23676
1636964190000|2021-11-15 08:16:30|4356.5|4356|4357.5|4356.5|4358|4357|4356.5|4355.5|2210
1636964200000|2021-11-15 08:16:40|4357||4357.5||4357.5||4357||228
1636964210000|2021-11-15 08:16:50|4357|4356|4357.5|4356.5|4357.5|4356.5|4355.5|4354.5|6590
1636964220000|2021-11-15 08:17:00|4357|4356|4358|4357|4358|4357|4356|4355|3511
1636964230000|2021-11-15 08:17:10|4357.5|4357.5|4357.5|4355.5|4359|4357.5|4356.5|4355|1878
1636964240000|2021-11-15 08:17:20|4357|4356|4357.5|4357|4358.5|4357.5|4356.5|4355.5|373
1636964250000|2021-11-15 08:17:30|4357|4356.5|4359|4357.5|4359.5|4358|4356.5|4355.5|1206
1636964260000|2021-11-15 08:17:40|4359.5|4358|4359.5|4358.5|4360|4359.5|4359|4358|1581
1636964270000|2021-11-15 08:17:50|4360|4359|4359|4357.5|4360|4359.5|4358|4357.5|2208
1636964280000|2021-11-15 08:18:00|4358|4357|4359|4357.5|4359|4358|4357|4356|991
1636964290000|2021-11-15 08:18:10|4359.5|4358|4360|4359|4360|4359.5|4359.5|4358|1426
1636964300000|2021-11-15 08:18:20|4359.5|4358.5|4361.5|4361|4362|4361|4359.5|4358.5|941
1636964310000|2021-11-15 08:18:30|4362|4361.5|4360.5|4359|4363|4362|4360.5|4359|2566
1636964320000|2021-11-15 08:18:40|4361|4359.5|4362|4361|4362.5|4361|4361|4359.5|0
1636964330000|2021-11-15 08:18:50|4361.5|4360.5|4361|4360|4362|4361|4360|4359|1548
1636964340000|2021-11-15 08:19:00|4361.5|4360.5|4360|4359.5|4361.5|4361|4360|4359.5|1750
1636964350000|2021-11-15 08:19:10|4359.5|4359|4358|4357|4359.5|4359|4358|4357|1410
1636964360000|2021-11-15 08:19:20|4357.5|4356.5|4356.5|4355|4359|4358|4355.5|4354.5|3427
1636964370000|2021-11-15 08:19:30|4356|4354.5|4357.5|4355.5|4357.5|4355.5|4355.5|4354.5|84
1636964380000|2021-11-15 08:19:40|4357|4355|4356.5|4355.5|4357|4355.5|4355.5|4355|132
1636964390000|2021-11-15 08:19:50|4356|4355|4355|4354.5|4356.5|4355|4354.5|4353.5|1470
1636964400000|2021-11-15 08:20:00|4354.5|4354|4357|4356|4357.5|4357|4354.5|4353.5|2655
1636964420000|2021-11-15 08:20:20|4357.5|4356.5|4359|4357|4359|4357|4357.5|4356.5|976
1636964430000|2021-11-15 08:20:30|4359.5|4357.5|4360.5|4359.5|4361|4359.5|4359.5|4357.5|435
1636964440000|2021-11-15 08:20:40|4360|4360|4361.5|4360|4361.5|4360|4359.5|4358.5|3379
1636964450000|2021-11-15 08:20:50|4361|4359.5|4359.5|4358.5|4361.5|4360|4359|4358.5|3734
1636964460000|2021-11-15 08:21:00|4359|4359|4360|4359.5|4360|4359.5|4359|4358.5|1732
1636964470000|2021-11-15 08:21:10|4359.5|4359|4360.5|4359.5|4361|4359.5|4359.5|4359|2260
1636964480000|2021-11-15 08:21:20|4360|4359|4357.5|4356|4360|4359.5|4357|4356|2557
1636964490000|2021-11-15 08:21:30|4357|4356.5|4358|4357|4358.5|4357|4357|4356.5|420
1636964500000|2021-11-15 08:21:40|4357.5|4356.5|4357.5|4356.5|4358|4357|4357|4356.5|1212
1636964510000|2021-11-15 08:21:50|4358|4356|4357.5|4356|4358|4356|4356.5|4356|672
1636964520000|2021-11-15 08:22:00|4358|4356.5|4361.5|4360|4361.5|4360|4357.5|4356.5|1768
1636964530000|2021-11-15 08:22:10|4362|4360.5|4362|4361|4362|4361.5|4361|4360.5|3950
1636964540000|2021-11-15 08:22:20|4361.5|4361.5|4362|4361|4362|4361.5|4361.5|4361|1000
1636964560000|2021-11-15 08:22:40|4361.5|4361.5|4365|4364|4365|4364|4361.5|4361.5|3705
1636964570000|2021-11-15 08:22:50|4364.5|4363.5|4369|4368|4369.5|4368|4364|4363|7210
1636964580000|2021-11-15 08:23:00|4368.5|4368.5|4371.5|4370.5|4372.5|4371|4368.5|4368|13145
1636964590000|2021-11-15 08:23:10|4371|4370|4371.5|4370|4371.5|4370.5|4370.5|4369.5|4704
1636964600000|2021-11-15 08:23:20|4371|4370.5|4370.5|4369.5|4371|4370.5|4370|4368.5|3947
1636964610000|2021-11-15 08:23:30|4371|4370|4367.5|4367|4371|4370|4367.5|4366.5|4561
1636964620000|2021-11-15 08:23:40|4368|4366.5|4369.5|4368.5|4369.5|4368.5|4368|4366.5|1003
1636964630000|2021-11-15 08:23:50|4369|4369|4368.5|4367|4369|4369|4368|4366.5|1588
1636964640000|2021-11-15 08:24:00|4369|4367.5|4368.5|4367.5|4369|4368.5|4368|4367.5|716
1636964650000|2021-11-15 08:24:10|4369|4368|4367|4366|4369|4368.5|4366.5|4365.5|7757
1636964660000|2021-11-15 08:24:20|4367.5|4366.5|4368|4367|4368|4367|4367.5|4366.5|10
1636964670000|2021-11-15 08:24:30|4368.5|4367.5|4368.5|4367.5|4369|4368.5|4368.5|4366.5|2197
1636964680000|2021-11-15 08:24:40|4369|4368|4370|4369|4370|4369|4369|4368|646
1636964690000|2021-11-15 08:24:50|4369.5|4368.5|4369|4368|4370|4368.5|4369|4367|982
1636964700000|2021-11-15 08:25:00|4369.5|4368.5|4370|4369.5|4371|4369.5|4369.5|4368.5|211
1636964710000|2021-11-15 08:25:10|4369.5|4369|4369.5|4368.5|4371|4369.5|4369|4368|3004
1636964720000|2021-11-15 08:25:20|4370|4369|4371|4370|4371|4370|4370|4369|1945
1636964730000|2021-11-15 08:25:30|4371.5|4369.5|4370|4369.5|4371.5|4369.5|4370|4369.5|810
1636964740000|2021-11-15 08:25:40|4369.5|4369|4371.5|4370|4371.5|4370.5|4369|4368|822
1636964750000|2021-11-15 08:25:50|4371|4370.5|4370|4369|4373|4371.5|4370|4369|9117
1636964760000|2021-11-15 08:26:00|4369.5|4369.5|4369|4368.5|4369.5|4369.5|4369|4368|750
1636964770000|2021-11-15 08:26:10|4369.5|4369|4369.5|4369|4370.5|4369.5|4369.5|4369|1190
1636964780000|2021-11-15 08:26:20|4370|4369.5|4370.5|4370|4371|4370|4369.5|4369.5|130
1636964790000|2021-11-15 08:26:30|4371|4369.5|4371.5|4370.5|4372|4370.5|4370|4369.5|1557
1636964800000|2021-11-15 08:26:40|4371|4370|4372|4370.5|4372|4371|4370.5|4370|1492
1636964810000|2021-11-15 08:26:50|4371.5|4371|4370|4369|4372|4371|4370|4369|1955
1636964820000|2021-11-15 08:27:00|4370.5|4369.5|4370.5|4369.5|4370.5|4370|4370.5|4369.5|177
1636964830000|2021-11-15 08:27:10|4370|4370|4369|4368|4370|4370|4369|4368|888
1636964840000|2021-11-15 08:27:20|4369.5|4368.5|4370.5|4369|4370.5|4369.5|4369.5|4368.5|180
1636964850000|2021-11-15 08:27:30|4370|4369.5|4368.5|4367.5|4370|4369.5|4368|4367|1681
1636964860000|2021-11-15 08:27:40|4369|4368|4369|4368|4369.5|4368.5|4369|4368|0
1636964870000|2021-11-15 08:27:50|4368.5|4367.5|4368|4366.5|4369|4367.5|4367.5|4366.5|1112
1636964880000|2021-11-15 08:28:00|4368.5|4367|4368|4366.5|4368.5|4367.5|4367.5|4366.5|959
1636964890000|2021-11-15 08:28:10|4368.5|4367|4368.5|4367.5|4369|4368.5|4368.5|4367|1073
1636964900000|2021-11-15 08:28:20|4369|4368|4369|4368|4369.5|4369|4369|4368|613
1636964910000|2021-11-15 08:28:30|4369.5|4368.5|4369.5|4368.5|4369.5|4369|4369|4368.5|537
1636964920000|2021-11-15 08:28:40|4370.5|4369|4370|4369|4370.5|4369|4370|4369|238
1636964930000|2021-11-15 08:28:50|4369.5||4370||4370||4369.5||620
1636964940000|2021-11-15 08:29:00|4369|4368.5|4368|4367|4369|4369|4368|4367|1600
1636964950000|2021-11-15 08:29:10|4367.5|4366.5|4365|4363.5|4367.5|4366.5|4365|4363.5|2190
1636964960000|2021-11-15 08:29:20|4365.5|4364|4366|4365|4366|4365.5|4365.5|4364|397
1636964970000|2021-11-15 08:29:30|4365.5|4364.5|4365.5|4364|4365.5|4365|4364.5|4363.5|1375
1636964980000|2021-11-15 08:29:40|4365|4364.5|4365|4364|4365|4364.5|4365|4364|1145
1636965000000|2021-11-15 08:30:00|||||||||106
1636965030000|2021-11-15 08:30:30|4365.5|4364.5|4368|4367|4368|4367|4365.5|4364.5|6829
1636965040000|2021-11-15 08:30:40|4368.5|4367.5|4369|4368.5|4369.5|4368.5|4368.5|4367.5|1131
1636965050000|2021-11-15 08:30:50|4368.5|4368|4369|4367.5|4369|4368|4368|4367|2415
1636965060000|2021-11-15 08:31:00|4369.5|4368|4369.5|4368.5|4370|4369|4369.5|4368|116
1636965070000|2021-11-15 08:31:10|4370|4369|4370|4369|4370|4369|4370|4368.5|220
1636965080000|2021-11-15 08:31:20|4370.5|4369.5|4371|4370.5|4371|4370.5|4370.5|4369.5|148
1636965090000|2021-11-15 08:31:30|4370.5|4370|4372|4371.5|4372.5|4371.5|4370.5|4369.5|1000
1636965100000|2021-11-15 08:31:40|4372.5|4372|4373|4372|4374|4373|4372.5|4372|2383
1636965110000|2021-11-15 08:31:50||4372.5||4372||4372.5||4372|120
1636965120000|2021-11-15 08:32:00|4372.5|4371.5|4372.5|4371.5|4372.5|4371.5|4371.5|4370.5|7913
1636965130000|2021-11-15 08:32:10|4373|4372|4375|4373.5|4375|4373.5|4373|4372|544
1636965140000|2021-11-15 08:32:20|4375.5|4374|4376|4375|4376|4375|4374|4372.5|7918
1636965150000|2021-11-15 08:32:30|4376.5|4375.5|4376|4375|4377.5|4376|4376|4375|175
1636965160000|2021-11-15 08:32:40|4376.5|4375.5|4376|4375|4376.5|4375.5|4376|4375|1448
1636965170000|2021-11-15 08:32:50||4375.5||4375||4375.5||4375|50
1636965180000|2021-11-15 08:33:00|4375.5|4374.5|4376|4375|4376.5|4375.5|4374|4373.5|2937
1636965190000|2021-11-15 08:33:10|4376.5|4375.5|4374|4373|4376.5|4375.5|4374|4372.5|1327
1636965200000|2021-11-15 08:33:20|4374.5|4372.5|4372.5|4372|4374.5|4372.5|4372|4371|2112
1636965210000|2021-11-15 08:33:30|||||||||16
1636965220000|2021-11-15 08:33:40|4373|4371.5|4373|4372|4373.5|4372|4373|4371.5|557
1636965230000|2021-11-15 08:33:50|4372.5|4371.5|4374.5|4373.5|4374.5|4373.5|4372|4371.5|553
1636965240000|2021-11-15 08:34:00|4374|4373|4374|4373|4374.5|4373.5|4373.5|4373|1566
1636965250000|2021-11-15 08:34:10|4374.5|4373.5|4375|4373.5|4375|4373.5|4374.5|4373.5|200
1636965260000|2021-11-15 08:34:20|4374|4374|4375|4374.5|4375|4374.5|4374|4374|457
1636965270000|2021-11-15 08:34:30|4375.5||4375.5||4375.5||4375.5||143
1636965280000|2021-11-15 08:34:40|4374.5|4374|4375|4374.5|4375.5|4375|4374.5|4374|4706
1636965290000|2021-11-15 08:34:50|4375.5|4375|4375.5|4375|4376|4375.5|4375.5|4375|1116
1636965300000|2021-11-15 08:35:00|4376|4375.5|4376|4375|4376.5|4376|4376|4375|1597
1636965320000|2021-11-15 08:35:20|4375.5|4374.5|4375|4374.5|4376|4375.5|4375|4374.5|2258
1636965330000|2021-11-15 08:35:30|4375.5|4374|4375|4374.5|4375.5|4374.5|4375|4374|2107
1636965340000|2021-11-15 08:35:40|4375.5||4375.5||4375.5||4375.5||920
1636965350000|2021-11-15 08:35:50|4376|4375|4376|4375.5|4376|4375.5|4376|4375|180
1636965360000|2021-11-15 08:36:00|4375.5|4375|4377.5|4376.5|4377.5|4376.5|4375.5|4375|5357
1636965370000|2021-11-15 08:36:10|4377|4376|4377.5|4377|4378|4377.5|4376|4375.5|2461
1636965380000|2021-11-15 08:36:20|4377|4376.5|4377.5|4376.5|4377.5|4377|4377|4376.5|228
1636965390000|2021-11-15 08:36:30|4377|4376|4377|4375.5|4377|4376.5|4376.5|4375.5|2136
1636965400000|2021-11-15 08:36:40|4376.5|4376|4378.5|4377.5|4378.5|4377.5|4376.5|4376|2086
1636965410000|2021-11-15 08:36:50|4378|4377|4379.5|4378.5|4380|4379|4378|4377|2199
1636965420000|2021-11-15 08:37:00|4380|4379|4379.5|4379|4380|4379|4379.5|4379|1327
1636965430000|2021-11-15 08:37:10|4380||4380||4380||4379.5||179
1636965440000|2021-11-15 08:37:20|4380.5|4379.5|4381|4380|4381|4380.5|4380.5|4379.5|4976
1636965450000|2021-11-15 08:37:30|4380.5|4380.5|4380.5|4379.5|4381|4380.5|4379|4378|1932
1636965460000|2021-11-15 08:37:40|4381|4379|4380.5|4380|4381|4380|4379.5|4379|809
1636965470000|2021-11-15 08:37:50|4381|4379.5|4382|4381|4382|4381.5|4380.5|4379.5|9195
1636965480000|2021-11-15 08:38:00||4381.5||4381||4381.5||4381|1673
1636965490000|2021-11-15 08:38:10|4381.5|4380.5|4381|4380.5|4381.5|4380.5|4380.5|4380|3103
1636965510000|2021-11-15 08:38:30|4380.5|4380|4381|4380|4381|4380|4380.5|4380|807
1636965520000|2021-11-15 08:38:40|4380|4379.5|4380|4379.5|4380|4379.5|4380|4379.5|637
1636965530000|2021-11-15 08:38:50|4380.5|4380|4383|4382|4383|4382|4380.5|4380|1487
1636965540000|2021-11-15 08:39:00|4382.5|4381.5|4382.5|4382|4382.5|4382|4382.5|4381.5|616
1636965550000|2021-11-15 08:39:10|4383|4382.5|4382|4381.5|4383|4382.5|4381.5|4381|2054
1636965560000|2021-11-15 08:39:20||4381||4381||4381||4381|670
1636965570000|2021-11-15 08:39:30|4381.5||4381.5||4381.5||4381.5||120
1636965580000|2021-11-15 08:39:40|4382|4381.5|4383.5|4382.5|4384|4383|4382|4381.5|1069
1636965590000|2021-11-15 08:39:50|4383|4383|4383|4382.5|4383|4383|4383|4382|981
1636965600000|2021-11-15 08:40:00||4382||4382||4382||4382|1163
1636965610000|2021-11-15 08:40:10|4382.5|4381.5|4382|4381.5|4382.5|4381.5|4382|4381|434
1636965620000|2021-11-15 08:40:20|4382.5|4382|4383.5|4382.5|4384|4383|4382.5|4382|6039
1636965630000|2021-11-15 08:40:30|4384|4383|4384|4382.5|4384|4383|4384|4382.5|250
1636965640000|2021-11-15 08:40:40|4383.5|4382|4381.5|4380.5|4383.5|4382|4381.5|4380.5|2919
1636965650000|2021-11-15 08:40:50||4381||4380.5||4381||4380.5|12
1636965660000|2021-11-15 08:41:00|4381|4380|4379|4378|4381|4380|4379|4378|1191
1636965670000|2021-11-15 08:41:10|4379.5|4378.5|4380|4379.5|4380|4379.5|4379.5|4378|1415
1636965680000|2021-11-15 08:41:20|4379|4378.5|4378|4377.5|4380|4379|4378|4377|2439
1636965690000|2021-11-15 08:41:30|4378.5|4378|4378|4377.5|4378.5|4378|4378|4377.5|176
1636965700000|2021-11-15 08:41:40|4378.5|4378|4379|4378|4379|4378|4378.5|4378|163
1636965710000|2021-11-15 08:41:50|4378.5|4378.5|4380.5|4379.5|4380.5|4379.5|4378.5|4378.5|2812
1636965720000|2021-11-15 08:42:00|4379.5|4379|4380.5|4379.5|4381|4379.5|4379.5|4379|1048
1636965730000|2021-11-15 08:42:10|4381||4380.5||4381||4380.5||0
1636965740000|2021-11-15 08:42:20|4381|4380|4381|4380|4381|4380.5|4381|4380|850
1636965750000|2021-11-15 08:42:30|4380.5|4379.5|4380|4379|4380.5|4379.5|4379|4378.5|1505
1636965760000|2021-11-15 08:42:40|4379.5|4378.5|4378.5|4377.5|4379.5|4378.5|4378.5|4377.5|778
1636965770000|2021-11-15 08:42:50|4378|4378|4378|4377.5|4378|4378|4378|4377.5|0
1636965780000|2021-11-15 08:43:00|4377.5|4376.5|4375.5|4375|4377.5|4376.5|4375.5|4375|3626
1636965790000|2021-11-15 08:43:10|4375|4374.5|4374.5|4373.5|4375|4374.5|4374|4373.5|677
1636965800000|2021-11-15 08:43:20|4374|4373|4375|4374|4375.5|4374|4373.5|4372|2638
1636965810000|2021-11-15 08:43:30|4375.5|4374.5|4377|4376|4377.5|4376|4375.5|4374.5|976
1636965820000|2021-11-15 08:43:40|4377.5|4376.5|4377.5|4376.5|4377.5|4377|4377.5|4376|70
1636965830000|2021-11-15 08:43:50|4377|4376|4376|4375.5|4377|4376|4376|4375.5|6729
1636965840000|2021-11-15 08:44:00|4376.5|4376|4376.5|4375.5|4377|4376|4376.5|4375.5|1630
1636965850000|2021-11-15 08:44:10||4376||4376||4376||4376|0
1636965870000|2021-11-15 08:44:30|4377|4376.5|4378|4376.5|4378|4376.5|4377|4376.5|622
1636965880000|2021-11-15 08:44:40|4377.5|4377|4379.5|4378|4379.5|4378|4377.5|4377|2062
1636965920000|2021-11-15 08:45:20|4379||4379||4379||4379||0
1636965930000|2021-11-15 08:45:30|4378.5|4377.5|4377.5|4376.5|4378.5|4377.5|4377|4376.5|5467
1636965940000|2021-11-15 08:45:40||4377||4377||4377||4377|0
1636965960000|2021-11-15 08:46:00|4377|4376.5|4376|4375|4377|4376.5|4376|4375|1574
1636965970000|2021-11-15 08:46:10||4375.5||4375||4375.5||4375|237
1636965980000|2021-11-15 08:46:20||4375.5||4375.5||4375.5||4375.5|0
1636965990000|2021-11-15 08:46:30|4375.5|4375|4377.5|4377|4377.5|4377|4375.5|4375|1335
1636966000000|2021-11-15 08:46:40|4377|4376.5|4379|4378|4379|4378|4377|4376.5|2580
1636966010000|2021-11-15 08:46:50|4379.5|4378.5|4379.5|4379|4380|4379|4379.5|4378.5|319
1636966020000|2021-11-15 08:47:00||4378.5||4378.5||4378.5||4378.5|218
1636966030000|2021-11-15 08:47:10||4379||4379||4379||4379|0
1636966040000|2021-11-15 08:47:20|4380|4379.5|4380|4379.5|4380.5|4380|4380|4379.5|341
1636966050000|2021-11-15 08:47:30|4380.5||4380||4380.5||4380||225
1636966060000|2021-11-15 08:47:40|4379.5|4379|4378.5|4377.5|4379.5|4379|4378.5|4377.5|2581
1636966070000|2021-11-15 08:47:50|4378|4378|4378|4377.5|4378|4378|4378|4377.5|100
1636966080000|2021-11-15 08:48:00|4377.5|4377|4377|4375.5|4377.5|4377|4377|4375.5|768
1636966090000|2021-11-15 08:48:10|4377.5|4376|4377.5|4377|4378|4377.5|4377.5|4376|869
1636966100000|2021-11-15 08:48:20|4377|4376.5|4376|4375|4377|4376.5|4375.5|4375|1126
1636966110000|2021-11-15 08:48:30|4376.5|4375.5|4378|4377.5|4378|4377.5|4376|4375.5|254
1636966120000|2021-11-15 08:48:40|||||||||287
1636966130000|2021-11-15 08:48:50|||||||||9
1636966140000|2021-11-15 08:49:00|4378.5|4378|4380|4379.5|4380|4379.5|4378.5|4378|2006
1636966150000|2021-11-15 08:49:10|4380.5|4380|4381|4380|4381|4380|4380.5|4380|298
1636966160000|2021-11-15 08:49:20|4380.5||4380.5||4380.5||4380.5||100
1636966170000|2021-11-15 08:49:30|4380|4379.5|4379|4378.5|4380|4379.5|4379|4377.5|1616
1636966190000|2021-11-15 08:49:50|4379.5||4379.5||4379.5||4379.5||567
1636966200000|2021-11-15 08:50:00|4379|4379|4382|4381|4382|4381|4379|4379|2657
1636966210000|2021-11-15 08:50:10|4381.5||4382||4382||4381.5||100
1636966220000|2021-11-15 08:50:20|4382.5|4381.5|4382.5|4381.5|4383|4382|4382.5|4381.5|1349
1636966230000|2021-11-15 08:50:30|4382|4381|4380.5|4380|4382|4381|4380.5|4380|7533
1636966240000|2021-11-15 08:50:40|4381|4380.5|4380|4379|4381|4380.5|4379.5|4378.5|2112
1636966250000|2021-11-15 08:50:50|4379.5|4378.5|4379.5|4378.5|4379.5|4378.5|4379.5|4378.5|10
1636966260000|2021-11-15 08:51:00|4379||4379.5||4379.5||4379||825
1636966270000|2021-11-15 08:51:10|4380|4379|4380.5|4379.5|4381|4380|4380|4379|1200
1636966290000|2021-11-15 08:51:30|4381|4380|4382|4381|4382|4381|4381|4379.5|489
1636966300000|2021-11-15 08:51:40|4382.5|4381.5|4382|4381|4382.5|4381.5|4381.5|4381|1148
1636966310000|2021-11-15 08:51:50|4381.5|4381.5|4381.5|4380.5|4381.5|4381.5|4381.5|4380|1493
1636966320000|2021-11-15 08:52:00|4382|4380|4383|4382|4383|4382|4382|4380|393
1636966330000|2021-11-15 08:52:10|4382.5|4382.5|4382.5|4382|4382.5|4382.5|4382.5|4382|521
1636966340000|2021-11-15 08:52:20|4383|4382.5|4383|4382|4383|4382.5|4382.5|4381|1016
1636966350000|2021-11-15 08:52:30|4382.5|4381.5|4382.5|4381.5|4382.5|4382|4382|4381.5|91
1636966360000|2021-11-15 08:52:40|4383|4382|4383|4382|4383|4382|4383|4382|173
1636966370000|2021-11-15 08:52:50|4382.5|4381.5|4381.5|4380.5|4383|4382|4381|4380|1915
1636966380000|2021-11-15 08:53:00|4382|4381|4382.5|4381.5|4383|4382|4381.5|4381|769
1636966390000|2021-11-15 08:53:10|4383|4382|4382.5|4381.5|4383.5|4383|4382.5|4381.5|2215
1636966400000|2021-11-15 08:53:20|4382||4382||4382.5||4382||0
1636966410000|2021-11-15 08:53:30|4382.5|4381|4381.5|4381|4382.5|4381.5|4381.5|4381|587
1636966420000|2021-11-15 08:53:40|4382|4381.5|4384|4382.5|4384|4383|4382|4381.5|385
1636966430000|2021-11-15 08:53:50|4383.5|4383|4384|4383|4384|4383.5|4383.5|4383|1052
1636966440000|2021-11-15 08:54:00|4383.5||4383.5||4383.5||4383.5||95
1636966450000|2021-11-15 08:54:10|4383|4382.5|4383|4381.5|4383|4382.5|4382|4381.5|886
1636966470000|2021-11-15 08:54:30|4382.5|4382|4382.5|4381.5|4383|4382.5|4382.5|4381.5|50
1636966480000|2021-11-15 08:54:40|4382|4382|4381|4380|4383|4382|4381|4380|2785
1636966490000|2021-11-15 08:54:50|4381.5|4380.5|4382.5|4381.5|4382.5|4381.5|4381|4380|839
1636966500000|2021-11-15 08:55:00|4382|4381|4383|4382|4383|4382.5|4382|4381|218
1636966510000|2021-11-15 08:55:10|4382.5|4381.5|4382.5|4382|4382.5|4382|4382.5|4381.5|0
1636966520000|2021-11-15 08:55:20|4382|4381.5|4383|4382.5|4383|4382.5|4382|4381|1692
1636966530000|2021-11-15 08:55:30|4383.5|4383|4383.5|4383|4384|4383|4383.5|4383|357
1636966540000|2021-11-15 08:55:40|4384||4384||4384||4384||130
1636966550000|2021-11-15 08:55:50|4384.5|4383.5|4385|4384|4385|4384|4384.5|4383.5|640
1636966560000|2021-11-15 08:56:00|4385.5|4384.5|4385.5|4384.5|4386|4384.5|4385.5|4384.5|335
1636966570000|2021-11-15 08:56:10|4386|4385|4386|4385.5|4386|4385.5|4386|4385|1617
1636966580000|2021-11-15 08:56:20|4385.5|4385|4385|4384|4385.5|4385|4385|4384|3895
1636966590000|2021-11-15 08:56:30|4384.5|4383.5|4382.5|4381|4384.5|4384|4382.5|4381|1026
1636966600000|2021-11-15 08:56:40|4383|4381.5|4383.5|4383|4383.5|4383|4383|4381.5|232
1636966610000|2021-11-15 08:56:50|4383|4382.5|4385|4384|4386|4384.5|4383|4382.5|2780
1636966620000|2021-11-15 08:57:00|4385.5|4384.5|4385|4384.5|4386|4385|4385|4384.5|401
1636966630000|2021-11-15 08:57:10|4384.5|4384|4384|4383|4384.5|4384|4383.5|4382.5|361
1636966640000|2021-11-15 08:57:20|||||||||25
1636966650000|2021-11-15 08:57:30|4384.5|4383.5|4383.5|4383|4384.5|4383.5|4383.5|4383|522
1636966660000|2021-11-15 08:57:40|4383|4382.5|4383.5|4382.5|4383.5|4383|4383|4382|1239
1636966670000|2021-11-15 08:57:50|4384|4383|4384.5|4383.5|4384.5|4384|4384|4383|396
1636966680000|2021-11-15 08:58:00|4385|4384|4385|4384|4385|4384|4385|4384|46
1636966690000|2021-11-15 08:58:10|4384.5|4384.5|4384.5|4383.5|4385|4384.5|4384.5|4383.5|1561
1636966700000|2021-11-15 08:58:20|4385|4384|4386|4385.5|4386|4385.5|4385|4384|1592
1636966710000|2021-11-15 08:58:30|4385.5|4385|4386|4385|4386|4385|4385.5|4385|46
1636966720000|2021-11-15 08:58:40|4385.5|4385.5|4386|4385|4386|4385.5|4385.5|4385|274
1636966730000|2021-11-15 08:58:50|4385.5|4384.5|4382|4381.5|4385.5|4384.5|4382|4381.5|2847
1636966740000|2021-11-15 08:59:00|4381.5|4381|4382|4381|4382|4381|4381.5|4381|0
1636966750000|2021-11-15 08:59:10|4381.5|4380.5|4381.5|4380.5|4381.5|4380.5|4381|4380.5|268
1636966760000|2021-11-15 08:59:20|4381|4380|4380.5|4380|4381|4380.5|4380.5|4380|45
1636966770000|2021-11-15 08:59:30|4380|4379.5|4380|4379.5|4381.5|4380.5|4380|4379|1457
1636966780000|2021-11-15 08:59:40|4379.5|4379|4378.5|4378|4379.5|4379|4378.5|4378|419
1636966790000|2021-11-15 08:59:50|4379|4378.5|4379.5|4378.5|4379.5|4379|4378.5|4378.5|465
1636966800000|2021-11-15 09:00:00|4379|4378|4377|4376|4379|4378|4375.5|4375|2644
1636966810000|2021-11-15 09:00:10|4376.5|4376.5|4376.5|4376|4377|4376.5|4376.5|4376|825
1636966820000|2021-11-15 09:00:20||4375.5||4375.5||4376||4375.5|454
1636966830000|2021-11-15 09:00:30|4376|4376|4376|4375.5|4376.5|4376|4376|4375.5|513
1636966840000|2021-11-15 09:00:40|4375.5|4375|4376|4375|4376|4375|4375.5|4375|323
1636966850000|2021-11-15 09:00:50|4375.5|4374.5|4375|4374.5|4375.5|4374.5|4375|4374.5|1225
1636966870000|2021-11-15 09:01:10|4374.5|4374|4373|4372.5|4374.5|4374|4373|4372.5|1671
1636966880000|2021-11-15 09:01:20|4372.5|4372|4371|4370|4372.5|4372|4371|4370|1194
1636966890000|2021-11-15 09:01:30|4370.5|4369.5|4369.5|4369|4371|4369.5|4369.5|4369|383
1636966900000|2021-11-15 09:01:40|4370|4369.5|4370|4369|4370|4369.5|4369.5|4369|1388
1636966910000|2021-11-15 09:01:50|||||||||5
1636966930000|2021-11-15 09:02:10|4369.5|4368.5|4368.5|4367.5|4369.5|4368.5|4368|4367.5|1502
1636966940000|2021-11-15 09:02:20|4369|4368.5|4372|4371|4372|4371.5|4369|4367.5|4141
1636966950000|2021-11-15 09:02:30|4371.5|4370.5|4372.5|4371.5|4372.5|4371.5|4371.5|4370.5|290
1636966960000|2021-11-15 09:02:40||4372||4372||4372||4371.5|0
1636966970000|2021-11-15 09:02:50|4373|4372.5|4372.5|4372|4373.5|4372.5|4372.5|4372|886
1636966980000|2021-11-15 09:03:00|4372|4371.5|4370.5|4370|4372.5|4372|4370.5|4370|2092
1636966990000|2021-11-15 09:03:10|4371|4369.5|4370|4368.5|4371|4369.5|4370|4368.5|615
1636967000000|2021-11-15 09:03:20|4370.5|4369|4369.5|4368|4371|4369.5|4368.5|4367.5|2002
1636967010000|2021-11-15 09:03:30|4369|4368.5|4368.5|4367.5|4369|4368.5|4368|4367.5|346
1636967020000|2021-11-15 09:03:40|4369.5|4368|4370|4369.5|4370|4369.5|4369|4368|798
1636967030000|2021-11-15 09:03:50|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4368.5|350
1636967040000|2021-11-15 09:04:00|4370|4369.5|4371|4370|4371|4370|4369.5|4369.5|1655
1636967050000|2021-11-15 09:04:10|4371.5|4370.5|4371.5|4370.5|4372|4371|4371|4370.5|90
1636967060000|2021-11-15 09:04:20|4372|4371|4372|4371.5|4372|4371.5|4372|4371|754
1636967070000|2021-11-15 09:04:30|4371|4371|4371|4369.5|4371.5|4371|4371|4369.5|1551
1636967080000|2021-11-15 09:04:40|4370.5|4369|4370|4369|4370.5|4369|4370|4369|260
1636967090000|2021-11-15 09:04:50|4369.5|4368.5|4369.5|4368.5|4369.5|4369|4369.5|4368.5|547
1636967100000|2021-11-15 09:05:00|4370|4369|4370|4368.5|4370|4369.5|4369|4368|1061
1636967110000|2021-11-15 09:05:10|4369.5|4369|4370|4369|4370.5|4369.5|4368.5|4368|1788
1636967120000|2021-11-15 09:05:20|4370.5|4368.5|4370|4369|4370.5|4369|4369.5|4368.5|343
1636967130000|2021-11-15 09:05:30|4370.5|4369.5|4370.5|4369.5|4370.5|4370|4370.5|4369.5|369
1636967140000|2021-11-15 09:05:40|4371|4370|4369.5|4368|4371.5|4370.5|4369.5|4368|2775
1636967150000|2021-11-15 09:05:50|4369|4367.5|4368.5|4367.5|4369|4367.5|4368.5|4366.5|339
1636967160000|2021-11-15 09:06:00|4368|4367|4366.5|4365.5|4368|4367|4366.5|4365.5|681
1636967170000|2021-11-15 09:06:10|4367|4366|4368.5|4367|4368.5|4367|4367|4366|1202
1636967180000|2021-11-15 09:06:20|4368|4366.5|4367.5|4366.5|4368|4367.5|4367.5|4366.5|1347
1636967190000|2021-11-15 09:06:30|4367|4366|4367|4365.5|4367|4366.5|4366.5|4365.5|521
1636967200000|2021-11-15 09:06:40|4366.5|4365|4365.5|4364|4366.5|4365|4365.5|4364|725
1636967210000|2021-11-15 09:06:50|4365|4364.5|4365|4364.5|4365|4364.5|4365|4364|116
1636967220000|2021-11-15 09:07:00|4364.5|4364|4365.5|4364.5|4365.5|4364.5|4363|4362|2425
1636967230000|2021-11-15 09:07:10|4366|4365|4366|4365|4366|4365.5|4366|4365|762
1636967240000|2021-11-15 09:07:20|4365.5|4364.5|4366|4365|4366|4365|4365|4364.5|908
1636967250000|2021-11-15 09:07:30|4365.5|4364.5|4366|4365|4366.5|4365.5|4365.5|4364.5|1343
1636967260000|2021-11-15 09:07:40|4365|4364.5|4366.5|4365.5|4367|4365.5|4365|4364.5|653
1636967270000|2021-11-15 09:07:50|4367|4366|4367.5|4366.5|4368.5|4368|4367|4366|1418
1636967280000|2021-11-15 09:08:00|4368.5|4367|4368.5|4367.5|4369.5|4368|4368.5|4367|685
1636967300000|2021-11-15 09:08:20|4368|4367|4369|4367.5|4369|4368.5|4366.5|4365.5|6083
1636967310000|2021-11-15 09:08:30|4368.5|4368|4369|4367.5|4369|4368.5|4368|4367.5|436
1636967320000|2021-11-15 09:08:40||4368||4367.5||4368||4367.5|0
1636967330000|2021-11-15 09:08:50|4369.5|4368|4369|4368|4369.5|4368.5|4369|4368|1549
1636967340000|2021-11-15 09:09:00|4368.5|4367.5|4367|4366|4369.5|4368|4367|4366|6247
1636967360000|2021-11-15 09:09:20|4367.5|4366.5|4367|4366|4368|4367|4367|4366|586
1636967370000|2021-11-15 09:09:30|4366.5|4365.5|4365.5|4364.5|4366.5|4365.5|4365.5|4364|733
1636967380000|2021-11-15 09:09:40|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4366|759
1636967390000|2021-11-15 09:09:50|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|117
1636967400000|2021-11-15 09:10:00|4365.5|4365|4365|4364|4365.5|4365|4365|4364|729
1636967410000|2021-11-15 09:10:10|4364.5|4363.5|4364|4363.5|4364.5|4363.5|4364|4363.5|475
1636967420000|2021-11-15 09:10:20|4363.5|4363|4365.5|4365|4366|4365|4363|4362.5|2300
1636967430000|2021-11-15 09:10:30|4366||4366||4366||4366||0
1636967440000|2021-11-15 09:10:40|4365.5|4365.5|4368.5|4367.5|4368.5|4367.5|4365.5|4365.5|594
1636967450000|2021-11-15 09:10:50|4368||4368||4368||4368||0
1636967460000|2021-11-15 09:11:00|4368.5|4368.5|4368|4366.5|4369.5|4369|4367|4366|5455
1636967470000|2021-11-15 09:11:10|4368.5|4367|4370|4368.5|4370.5|4369.5|4368|4367|1470
1636967480000|2021-11-15 09:11:20|4369.5|4368|4370.5|4369.5|4370.5|4370|4369|4368|157
1636967490000|2021-11-15 09:11:30|4371|4370|4370.5|4369.5|4371|4370.5|4370.5|4369.5|13
1636967500000|2021-11-15 09:11:40|4370|4369|4369.5|4368.5|4370|4369|4369.5|4368|1514
1636967510000|2021-11-15 09:11:50|4369||4369.5||4369.5||4369||253
1636967520000|2021-11-15 09:12:00|4370|4369|4370.5|4369.5|4371.5|4370.5|4370|4369|693
1636967530000|2021-11-15 09:12:10|4370|4369|4372|4371.5|4373|4371.5|4370|4369|509
1636967540000|2021-11-15 09:12:20|4372.5|4371|4373|4372|4373.5|4372|4372.5|4371|455
1636967550000|2021-11-15 09:12:30|4373.5|4372.5|4373|4372|4374|4373|4373|4372|479
1636967560000|2021-11-15 09:12:40|4373.5||4373||4373.5||4373||0
1636967570000|2021-11-15 09:12:50|4373.5|4372.5|4374|4373|4375|4374|4373.5|4372.5|347
1636967580000|2021-11-15 09:13:00|4374.5|4373.5|4376|4375|4377|4376|4374|4373|720
1636967590000|2021-11-15 09:13:10|4377|4375.5|4377|4376|4378|4376.5|4376.5|4375.5|2042
1636967600000|2021-11-15 09:13:20|4377.5|4376.5|4377.5|4376.5|4377.5|4376.5|4377.5|4376.5|0
1636967620000|2021-11-15 09:13:40|4378|4377|4378.5|4377.5|4379|4377.5|4377|4376.5|3008
1636967630000|2021-11-15 09:13:50|4379|4377|4379|4378|4379|4378|4378|4377|108
1636967640000|2021-11-15 09:14:00|4379.5|4378.5|4380|4379|4380.5|4379|4379|4378|11
1636967650000|2021-11-15 09:14:10||4379.5||4379||4379.5||4379|437
1636967660000|2021-11-15 09:14:20|4379.5|4379.5|4379|4378.5|4379.5|4379.5|4378.5|4377.5|2922
1636967670000|2021-11-15 09:14:30||4378||4378||4378||4378|46
1636967680000|2021-11-15 09:14:40|4378.5|4377.5|4379|4377.5|4379|4378.5|4378|4376.5|948
1636967690000|2021-11-15 09:14:50|4378.5|4378|4378|4377.5|4378.5|4378|4378|4377.5|418
1636967700000|2021-11-15 09:15:00|4377.5|4377|4375|4374|4377.5|4377|4375|4374|1877
1636967710000|2021-11-15 09:15:10|4374.5|4373.5|4372.5|4371.5|4374.5|4373.5|4372.5|4371.5|1956
1636967720000|2021-11-15 09:15:20|4373|4371|4369.5|4368.5|4373|4371|4369.5|4368|1007
1636967730000|2021-11-15 09:15:30|4370|4370|4370|4369|4370.5|4370|4369.5|4369|1668
1636967740000|2021-11-15 09:15:40|4369.5|4369.5|4369.5|4368.5|4370.5|4369.5|4369.5|4368|1011
1636967750000|2021-11-15 09:15:50|4369|4368|4370.5|4370|4371.5|4370.5|4369|4368|3852
1636967760000|2021-11-15 09:16:00|4371|4370.5|4371|4370|4371.5|4370.5|4371|4370|1198
1636967770000|2021-11-15 09:16:10|4370.5|4369.5|4370.5|4369.5|4371|4369.5|4370|4369|608
1636967780000|2021-11-15 09:16:20|4370|4369|4369|4368|4370|4369.5|4369|4368|2224
1636967790000|2021-11-15 09:16:30|4368.5||4369||4369||4368.5||255
1636967800000|2021-11-15 09:16:40|4368.5|4367.5|4368.5|4367.5|4368.5|4367.5|4367.5|4366.5|1074
1636967810000|2021-11-15 09:16:50|4368|4367|4368.5|4367|4368.5|4367|4368|4367|225
1636967820000|2021-11-15 09:17:00|4369|4367.5|4368|4367.5|4369.5|4368.5|4367|4366.5|2157
1636967830000|2021-11-15 09:17:10|4368.5||4369||4369||4368.5||501
1636967840000|2021-11-15 09:17:20|4368.5||4368.5||4368.5||4368.5||0
1636967850000|2021-11-15 09:17:30|4368|4367|4368.5|4367|4368.5|4368|4367|4366|868
1636967860000|2021-11-15 09:17:40|4368|4366.5|4367|4366.5|4368|4367|4367|4366|1187
1636967880000|2021-11-15 09:18:00|4367.5|4367|4369.5|4368.5|4370|4368.5|4367.5|4366.5|1264
1636967890000|2021-11-15 09:18:10|4370|4369|4372.5|4371.5|4372.5|4371.5|4370|4369|1223
1636967900000|2021-11-15 09:18:20|4372|4371|4373.5|4372.5|4373.5|4372.5|4372|4371|600
1636967910000|2021-11-15 09:18:30|4373|4372|4376|4374.5|4376|4374.5|4372.5|4372|1553
1636967920000|2021-11-15 09:18:40|4375.5|4375|4375.5|4374|4376|4375.5|4374.5|4374|935
1636967930000|2021-11-15 09:18:50|4375|4374.5|4375.5|4375|4375.5|4375|4375|4374.5|0
1636967940000|2021-11-15 09:19:00|4375|4374.5|4375|4374|4375|4374.5|4375|4374|428
1636967950000|2021-11-15 09:19:10|4375.5|4374.5|4376.5|4375.5|4376.5|4375.5|4375.5|4374.5|935
1636967960000|2021-11-15 09:19:20|4376|4375|4376|4375|4376|4375|4375.5|4375|2827
1636967970000|2021-11-15 09:19:30|4376.5|4375.5|4377.5|4376.5|4378|4377|4376.5|4375.5|316
1636967980000|2021-11-15 09:19:40|4377|4376|4375|4374|4377|4376.5|4375|4374|7168
1636967990000|2021-11-15 09:19:50|4374.5|4373.5|4374.5|4373.5|4374.5|4373.5|4374.5|4373.5|202
1636968000000|2021-11-15 09:20:00|4374||4374.5||4374.5||4374||56
1636968020000|2021-11-15 09:20:20|||||||||1
1636968030000|2021-11-15 09:20:30|4375|4374|4375.5|4374.5|4375.5|4374.5|4375|4374|2065
1636968040000|2021-11-15 09:20:40|4376|4375.5|4377.5|4376.5|4377.5|4376.5|4376|4375.5|457
1636968050000|2021-11-15 09:20:50|4378|4377|4377|4376|4378|4377|4376.5|4376|394
1636968060000|2021-11-15 09:21:00||4376.5||4376||4376.5||4376|197
1636968070000|2021-11-15 09:21:10|4376.5|4375.5|4374|4373.5|4376.5|4375.5|4373.5|4372.5|7521
1636968080000|2021-11-15 09:21:20|4374.5|4373|4375.5|4374.5|4376|4374.5|4374.5|4373|682
1636968090000|2021-11-15 09:21:30|4376|4375|4376|4375|4376.5|4375.5|4375.5|4375|1130
1636968100000|2021-11-15 09:21:40|4376.5|4375.5|4377|4376|4377|4376|4376|4375.5|460
1636968110000|2021-11-15 09:21:50|4376.5|4375.5|4376|4375.5|4377|4375.5|4376|4375.5|360
1636968120000|2021-11-15 09:22:00|4375|4374.5|4375|4374.5|4375|4375|4375|4374.5|522
1636968130000|2021-11-15 09:22:10|4375.5|4375|4375.5|4374.5|4375.5|4375|4375.5|4374.5|47
1636968140000|2021-11-15 09:22:20|4375|4374|4375.5|4374.5|4375.5|4374.5|4374|4373.5|2783
1636968150000|2021-11-15 09:22:30|4375|4375|4376.5|4375.5|4376.5|4376|4375|4375|1640
1636968160000|2021-11-15 09:22:40|4377|4376|4377.5|4376|4377.5|4376.5|4377|4376|101
1636968170000|2021-11-15 09:22:50|4377|4376.5|4377|4376.5|4377|4376.5|4377|4376|0
1636968180000|2021-11-15 09:23:00|4376.5|4376|4374|4372.5|4377|4376.5|4373.5|4372.5|2547
1636968190000|2021-11-15 09:23:10|4373.5|4372|4372.5|4371.5|4374|4372|4372.5|4371|385
1636968200000|2021-11-15 09:23:20|4372|4371|4372.5|4371.5|4372.5|4371.5|4372|4371|20
1636968210000|2021-11-15 09:23:30|4372|4371|4372|4371|4372|4371|4371.5|4371|433
1636968220000|2021-11-15 09:23:40|4370.5|4370|4372.5|4371.5|4372.5|4371.5|4370.5|4370|1507
1636968230000|2021-11-15 09:23:50|4373|4372|4373.5|4372.5|4373.5|4372.5|4372.5|4372|210
1636968250000|2021-11-15 09:24:10|4374|4373|4374.5|4373.5|4375|4373.5|4374|4373|1087
1636968260000|2021-11-15 09:24:20|4375|4374|4373.5|4372.5|4375.5|4374.5|4372.5|4371.5|2996
1636968270000|2021-11-15 09:24:30|4374|4373|4375|4374|4375|4374|4374|4373|777
1636968280000|2021-11-15 09:24:40|4374.5|4373.5|4375|4373.5|4375|4373.5|4374.5|4373.5|46
1636968290000|2021-11-15 09:24:50|4374.5||4375||4375||4374.5||0
1636968300000|2021-11-15 09:25:00|4374.5|4374|4374|4373.5|4374.5|4374|4373.5|4373|1418
1636968310000|2021-11-15 09:25:10|||||||||24
1636968320000|2021-11-15 09:25:20|4373.5|4373|4374|4373.5|4374.5|4373.5|4373.5|4373|817
1636968330000|2021-11-15 09:25:30|4374.5|4374|4375|4374.5|4375|4374.5|4374.5|4374|363
1636968340000|2021-11-15 09:25:40|4375.5|4375|4376|4375|4376|4375|4375.5|4374.5|1323
1636968350000|2021-11-15 09:25:50|4375.5|4374.5|4376|4375|4376.5|4375.5|4374.5|4373.5|1603
1636968360000|2021-11-15 09:26:00|4375.5|4374.5|4375|4374.5|4376|4375|4375|4374.5|293
1636968370000|2021-11-15 09:26:10|4375.5|4375|4377.5|4376.5|4377.5|4376.5|4375|4374|3737
1636968380000|2021-11-15 09:26:20|4377|4377|4376.5|4375.5|4377|4377|4376|4374.5|2201
1636968390000|2021-11-15 09:26:30|4376|4375|4375.5|4374.5|4376|4375.5|4374.5|4373.5|1845
1636968400000|2021-11-15 09:26:40|4375|4375|4376|4375.5|4376|4375.5|4375|4375|863
1636968410000|2021-11-15 09:26:50||4375||4375||4375||4375|259
1636968420000|2021-11-15 09:27:00|4376.5|4375.5|4377|4376.5|4379|4377.5|4376.5|4375.5|3644
1636968430000|2021-11-15 09:27:10|4377.5|4376|4377|4376|4377.5|4376|4376|4374.5|1237
1636968440000|2021-11-15 09:27:20|4376.5|4375.5|4375.5|4374.5|4376.5|4375.5|4375.5|4374.5|1167
1636968450000|2021-11-15 09:27:30|4376|4375|4376.5|4375.5|4376.5|4375.5|4376|4375|457
1636968460000|2021-11-15 09:27:40|4376|4376|4375.5|4375|4376.5|4376|4375.5|4375|862
1636968470000|2021-11-15 09:27:50|4376|4375.5|4375.5|4374|4376.5|4375.5|4375|4374|816
1636968480000|2021-11-15 09:28:00|4375|4374.5|4375|4374|4375|4375|4375|4374|650
1636968490000|2021-11-15 09:28:10|4375.5|4374.5|4376.5|4375.5|4376.5|4375.5|4375.5|4374.5|552
1636968500000|2021-11-15 09:28:20|4376|4375|4376|4375|4376|4375.5|4375.5|4375|1149
1636968510000|2021-11-15 09:28:30|4375.5|4375.5|4376.5|4375.5|4376.5|4375.5|4375|4374|1472
1636968520000|2021-11-15 09:28:40|4376|4375|4376|4375|4376.5|4375.5|4373.5|4373|6516
1636968530000|2021-11-15 09:28:50|4376.5|4375.5|4376.5|4376|4377|4376|4376.5|4375.5|512
1636968540000|2021-11-15 09:29:00|4377|4376.5|4377.5|4376.5|4377.5|4376.5|4376.5|4375.5|2208
1636968550000|2021-11-15 09:29:10|4378|4377|4378.5|4377.5|4378.5|4377.5|4378|4377|0
1636968560000|2021-11-15 09:29:20|||||||||50
1636968570000|2021-11-15 09:29:30|4378|4378|4378|4377|4378|4378|4377.5|4377|2711
1636968580000|2021-11-15 09:29:40|4377.5|4376.5|4376|4375.5|4377.5|4376.5|4376|4375.5|4781
1636968590000|2021-11-15 09:29:50|4376.5|4376|4377|4375.5|4377.5|4376.5|4376.5|4375.5|751
1636968600000|2021-11-15 09:30:00|4376.5|4376|4377.5|4376.5|4377.5|4376.5|4376.5|4376|293
1636968610000|2021-11-15 09:30:10|4377|4376|4376|4375.5|4377.5|4376|4376|4375|1410
1636968620000|2021-11-15 09:30:20|4376.5|4375|4375.5|4375|4377|4375|4375.5|4374.5|415
1636968630000|2021-11-15 09:30:30|4375|4374.5|4374.5|4374|4375|4374.5|4374.5|4373.5|402
1636968640000|2021-11-15 09:30:40|4375|4374.5|4374.5|4373.5|4375.5|4374.5|4374.5|4373.5|881
1636968650000|2021-11-15 09:30:50|4373.5|4373|4373|4372|4374|4373|4373|4372|240
1636968660000|2021-11-15 09:31:00|4372.5|4371.5|4371|4370.5|4372.5|4371.5|4371|4370|618
1636968670000|2021-11-15 09:31:10|4371.5|4371|4372.5|4372|4373|4372|4371|4370.5|1212
1636968680000|2021-11-15 09:31:20|4373||4372.5||4373||4372.5||507
1636968690000|2021-11-15 09:31:30|4373|4371.5|4372|4371.5|4373|4371.5|4371.5|4370.5|869
1636968700000|2021-11-15 09:31:40|4372.5|4371|4371|4370|4372.5|4371|4371|4370|864
1636968710000|2021-11-15 09:31:50|4370.5|4369.5|4370.5|4369.5|4370.5|4370|4370.5|4369.5|110
1636968720000|2021-11-15 09:32:00|4370|4369|4369.5|4368.5|4370|4369|4369.5|4368.5|221
1636968730000|2021-11-15 09:32:10|4370|4369|4370|4369|4370|4369.5|4370|4369|501
1636968740000|2021-11-15 09:32:20|4369.5|4369.5|4369.5|4369|4370|4369.5|4369.5|4369|150
1636968750000|2021-11-15 09:32:30|4369|4368.5|4369.5|4369|4369.5|4369|4369|4368.5|1590
1636968760000|2021-11-15 09:32:40|4369|4368.5|4370|4369|4370|4369.5|4369|4368.5|603
1636968770000|2021-11-15 09:32:50|4369.5|4368.5|4368|4367.5|4370|4368.5|4368|4367.5|2374
1636968780000|2021-11-15 09:33:00|4368.5|4368|4369.5|4368.5|4370|4369|4368.5|4368|1104
1636968790000|2021-11-15 09:33:10|4369|4368|4369|4368.5|4369|4368.5|4368.5|4367.5|686
1636968800000|2021-11-15 09:33:20|4369.5|4369|4369|4368.5|4370|4369|4369|4368.5|314
1636968810000|2021-11-15 09:33:30|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4369|390
1636968820000|2021-11-15 09:33:40|4369|4368.5|4368.5|4368|4369|4368.5|4368.5|4368|414
1636968830000|2021-11-15 09:33:50|4368|4367.5|4369.5|4368.5|4369.5|4368.5|4368|4367.5|582
1636968850000|2021-11-15 09:34:10|4370|4369|4370|4369|4370|4369.5|4370|4369|485
1636968860000|2021-11-15 09:34:20|4370.5|4369.5|4372|4371.5|4372|4371.5|4370.5|4369.5|343
1636968870000|2021-11-15 09:34:30|4372.5|4372|4371.5|4371|4373|4372|4371.5|4371|2002
1636968880000|2021-11-15 09:34:40|4372|4371.5|4373|4372|4373|4372|4372|4371.5|225
1636968890000|2021-11-15 09:34:50|4373.5|4372.5|4374|4373|4374.5|4374|4373.5|4372.5|718
1636968900000|2021-11-15 09:35:00|4374.5|4373.5|4374.5|4374|4374.5|4374|4374|4373.5|160
1636968910000|2021-11-15 09:35:10|4374|4373.5|4374.5|4374|4374.5|4374|4374|4373.5|1062
1636968920000|2021-11-15 09:35:20|4375|4374.5|4375|4374|4375|4374.5|4374.5|4374|1031
1636968930000|2021-11-15 09:35:30|4374.5|4373.5|4373.5|4373|4374.5|4373.5|4373.5|4372|1088
1636968940000|2021-11-15 09:35:40|4374|4373.5|4374|4373|4374|4373.5|4374|4373|73
1636968950000|2021-11-15 09:35:50|4374.5|4373.5|4375|4374|4375|4374|4374.5|4373.5|154
1636968960000|2021-11-15 09:36:00|4375.5|4374.5|4375.5|4374.5|4376|4375|4375.5|4374.5|409
1636968970000|2021-11-15 09:36:10|4376|4375|4376|4375.5|4376|4375.5|4376|4374.5|334
1636968980000|2021-11-15 09:36:20|4375.5|4375|4376|4375|4376|4375|4375.5|4375|500
1636968990000|2021-11-15 09:36:30|4375.5|4374.5|4375.5|4374.5|4375.5|4374.5|4375.5|4374.5|976
1636969000000|2021-11-15 09:36:40|4376|4375|4376.5|4376|4378|4376.5|4376|4375|1855
1636969010000|2021-11-15 09:36:50|4377|4376.5|4378|4377|4378|4377|4377|4376.5|377
1636969020000|2021-11-15 09:37:00||4376.5||4377||4377||4376.5|0
1636969030000|2021-11-15 09:37:10|4377.5|4376.5|4377.5|4376.5|4377.5|4376.5|4377.5|4376.5|350
1636969040000|2021-11-15 09:37:20|4378|4377|4378.5|4378|4379|4378|4378|4377|579
1636969050000|2021-11-15 09:37:30|4378|4377.5|4378|4377.5|4378|4377.5|4378|4377.5|46
1636969060000|2021-11-15 09:37:40|4377.5|4377|4377.5|4376.5|4378|4377.5|4376.5|4375.5|3293
1636969070000|2021-11-15 09:37:50|4378|4377|4377.5|4376.5|4378|4377|4377.5|4376.5|194
1636969080000|2021-11-15 09:38:00|4377|4376|4377.5|4376.5|4377.5|4376.5|4376.5|4375.5|572
1636969090000|2021-11-15 09:38:10|4377|4376|4377|4376|4377|4376|4376.5|4376|189
1636969110000|2021-11-15 09:38:30|4376.5|4375.5|4376.5|4375.5|4377|4375.5|4375.5|4374.5|2023
1636969120000|2021-11-15 09:38:40|4377|4376|4378|4377|4378|4377.5|4377|4376|829
1636969130000|2021-11-15 09:38:50|4377.5|4376.5|4377|4376|4378|4377|4376.5|4376|1191
1636969140000|2021-11-15 09:39:00|4377.5|4376.5|4378|4377|4378|4377.5|4377.5|4376.5|318
1636969150000|2021-11-15 09:39:10|4377.5||4378||4378||4377.5||105
1636969160000|2021-11-15 09:39:20|4377.5|4376.5|4377|4375.5|4377.5|4377|4376.5|4375.5|1081
1636969170000|2021-11-15 09:39:30|4376.5|4375|4376.5|4375.5|4377|4376|4376|4375|1217
1636969180000|2021-11-15 09:39:40|4376|4375|4376|4375|4376|4375.5|4375.5|4374.5|211
1636969190000|2021-11-15 09:39:50|4375.5|4374.5|4377.5|4376.5|4377.5|4376.5|4375.5|4374.5|541
1636969200000|2021-11-15 09:40:00|4377|4376|4377|4376|4377|4376|4376.5|4376|305
1636969210000|2021-11-15 09:40:10|4376.5|4375.5|4376.5|4375.5|4377|4375.5|4376|4375.5|630
1636969220000|2021-11-15 09:40:20|4376|4375|4376.5|4375.5|4376.5|4375.5|4375|4374.5|869
1636969230000|2021-11-15 09:40:30|4377||4377||4377||4377||0
1636969240000|2021-11-15 09:40:40|4376.5|4376|4376.5|4375.5|4376.5|4376|4376.5|4375.5|300
1636969250000|2021-11-15 09:40:50|4376|4376|4377.5|4376|4377.5|4376|4376|4376|1070
1636969260000|2021-11-15 09:41:00|4377|4375.5|4377|4376|4377|4376|4376.5|4375.5|960
1636969270000|2021-11-15 09:41:10|4376.5|4375.5|4378|4377|4378|4377|4376.5|4375.5|370
1636969290000|2021-11-15 09:41:30|4378.5|4377.5|4379|4378.5|4379|4378.5|4378.5|4377|505
1636969300000|2021-11-15 09:41:40|4379.5|4379|4379.5|4378.5|4380|4379|4379.5|4378.5|378
1636969310000|2021-11-15 09:41:50|4379||4379||4379||4379||77
1636969320000|2021-11-15 09:42:00|4378.5|4378|4379|4378|4379|4378.5|4378.5|4378|574
1636969330000|2021-11-15 09:42:10|4378.5|4377.5|4377.5|4377|4378.5|4377.5|4377|4376|1723
1636969340000|2021-11-15 09:42:20|4378||4378||4378||4377.5||124
1636969360000|2021-11-15 09:42:40|4377.5||4378||4378||4377.5||170
1636969370000|2021-11-15 09:42:50|||||||||9
1636969380000|2021-11-15 09:43:00|4377.5|4376.5|4376.5|4375.5|4377.5|4376.5|4376.5|4375|998
1636969390000|2021-11-15 09:43:10|4376|4375|4376.5|4375.5|4376.5|4375.5|4376|4375|0
1636969410000|2021-11-15 09:43:30|4376|4375|4375|4374.5|4376|4375.5|4375|4374.5|1789
1636969420000|2021-11-15 09:43:40|4375.5|4375|4376|4375|4376|4375|4375.5|4375|345
1636969430000|2021-11-15 09:43:50|4375.5|4374.5|4375.5|4374.5|4375.5|4374.5|4375.5|4374.5|344
1636969440000|2021-11-15 09:44:00|||||||||199
1636969450000|2021-11-15 09:44:10|4375||4375.5||4375.5||4375||46
1636969460000|2021-11-15 09:44:20|4375||4375||4375||4375||0
1636969480000|2021-11-15 09:44:40||4374||4374||4374||4374|46
1636969500000|2021-11-15 09:45:00|4374.5|4373.5|4374.5|4374|4374.5|4374|4373.5|4373|2771
1636969510000|2021-11-15 09:45:10|4375||4375||4375||4375||137
1636969520000|2021-11-15 09:45:20|4374.5|4373.5|4376|4375|4376|4375|4374.5|4373.5|2381
1636969530000|2021-11-15 09:45:30|4376.5|4375.5|4376.5|4376|4376.5|4376|4376.5|4375.5|15
1636969540000|2021-11-15 09:45:40|4377|4376.5|4376.5|4376|4377|4376.5|4376.5|4376|149
1636969550000|2021-11-15 09:45:50|4377|4375.5|4376.5|4375.5|4377|4376|4376|4375.5|1572
1636969560000|2021-11-15 09:46:00|4376|4375|4376|4375|4376|4375|4376|4375|55
1636969570000|2021-11-15 09:46:10|4375.5||4376||4376||4375.5||509
1636969580000|2021-11-15 09:46:20|4375.5|4374.5|4375|4374.5|4375.5|4375|4375|4374.5|952
1636969590000|2021-11-15 09:46:30|4374.5|4374|4374.5|4374|4374.5|4374|4374.5|4374|138
1636969600000|2021-11-15 09:46:40|4375|4374.5|4375.5|4374.5|4376|4375|4375|4374.5|310
1636969610000|2021-11-15 09:46:50|4375|4374|4375.5|4374|4375.5|4374.5|4375|4374|138
1636969620000|2021-11-15 09:47:00|4375|4373.5|4374.5|4373.5|4375|4374|4374.5|4373.5|592
1636969630000|2021-11-15 09:47:10|4374|4373|4374|4373.5|4374|4373.5|4374|4373|36
1636969640000|2021-11-15 09:47:20|4373.5|4373|4374|4373|4374.5|4373.5|4373.5|4373|426
1636969650000|2021-11-15 09:47:30|4373.5|4373.5|4374|4373|4374.5|4374|4373.5|4372.5|2373
1636969660000|2021-11-15 09:47:40|4374.5|4373.5|4375.5|4374.5|4375.5|4374.5|4374.5|4373.5|705
1636969670000|2021-11-15 09:47:50|4375|4375|4375|4374.5|4375|4375|4375|4374.5|170
1636969680000|2021-11-15 09:48:00|4374.5|4374|4374|4373.5|4375|4374|4373.5|4372.5|1345
1636969690000|2021-11-15 09:48:10|4373.5|4373|4373.5|4372.5|4374|4373.5|4373.5|4372|1038
1636969700000|2021-11-15 09:48:20|4373||4373.5||4373.5||4373||107
1636969710000|2021-11-15 09:48:30||4373||4373||4373||4373|558
1636969720000|2021-11-15 09:48:40|4373|4372.5|4372.5|4371.5|4373|4372.5|4372.5|4371.5|882
1636969730000|2021-11-15 09:48:50|4373|4372|4373|4372|4373|4372|4373|4372|525
1636969740000|2021-11-15 09:49:00|4372.5|4371.5|4373|4372|4373|4372.5|4372|4371.5|2031
1636969750000|2021-11-15 09:49:10|4373.5|4372.5|4372.5|4371.5|4373.5|4373|4372.5|4371.5|1176
1636969760000|2021-11-15 09:49:20|4372|4371|4371.5|4370|4372|4371|4371.5|4370|288
1636969770000|2021-11-15 09:49:30|4371||4371||4371||4371||46
1636969780000|2021-11-15 09:49:40||4370.5||4370.5||4370.5||4370|122
1636969790000|2021-11-15 09:49:50|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4370|0
1636969800000|2021-11-15 09:50:00|4370|4369.5|4371|4370.5|4371|4370.5|4370|4369.5|1080
1636969810000|2021-11-15 09:50:10|4370.5|4370|4371|4370|4371|4370|4370.5|4370|669
1636969830000|2021-11-15 09:50:30|4371.5|4370.5|4372|4371|4372|4371|4371.5|4370.5|626
1636969840000|2021-11-15 09:50:40|4371.5|4370.5|4372|4371|4372|4371|4371.5|4370.5|490
1636969850000|2021-11-15 09:50:50|4372.5|4371.5|4372.5|4371.5|4372.5|4372|4372.5|4371.5|841
1636969860000|2021-11-15 09:51:00|4372|4371|4372|4371|4372|4371|4372|4371|266
1636969870000|2021-11-15 09:51:10|4372.5|4371.5|4372.5|4371.5|4372.5|4372|4372.5|4371|693
1636969890000|2021-11-15 09:51:30|4372|4371|4372|4371|4372|4371|4371.5|4371|3080
1636969910000|2021-11-15 09:51:50|4372.5|4371.5|4373.5|4373|4373.5|4373|4372.5|4371.5|750
1636969920000|2021-11-15 09:52:00|4373|4372.5|4372.5|4372|4373|4372.5|4371.5|4371|2580
1636969930000|2021-11-15 09:52:10|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371.5|156
1636969940000|2021-11-15 09:52:20|4372.5||4372.5||4372.5||4372.5||61
1636969950000|2021-11-15 09:52:30|4372|4371|4372|4371|4372|4371|4372|4371|325
1636969960000|2021-11-15 09:52:40||4371.5||4371.5||4371.5||4371.5|0
1636969970000|2021-11-15 09:52:50|4372.5|4372|4372.5|4371.5|4373|4372|4372.5|4371.5|504
1636969990000|2021-11-15 09:53:10|||||||||79
1636970000000|2021-11-15 09:53:20|||||||||57
1636970010000|2021-11-15 09:53:30|4372||4372||4372||4372||0
1636970020000|2021-11-15 09:53:40|4371.5|4371|4371.5|4371|4371.5|4371|4370.5|4370|1014
1636970030000|2021-11-15 09:53:50||4370.5||4370.5||4370.5||4370.5|174
1636970040000|2021-11-15 09:54:00|4371|4371|4371.5|4370.5|4371.5|4371|4371|4370.5|102
1636970050000|2021-11-15 09:54:10|4371|4371|4371.5|4371|4371.5|4371|4371|4371|250
1636970060000|2021-11-15 09:54:20|4371|4370.5|4372.5|4371.5|4372.5|4371.5|4371|4370.5|307
1636970070000|2021-11-15 09:54:30|4372|4372|4371|4370.5|4372|4372|4371|4370|2129
1636970080000|2021-11-15 09:54:40||4370||4370.5||4370.5||4370|180
1636970090000|2021-11-15 09:54:50|4370.5|4370|4370.5|4370|4370.5|4370|4370|4369|587
1636970100000|2021-11-15 09:55:00|||||||||70
1636970130000|2021-11-15 09:55:30||4369.5||4369.5||4370||4369.5|152
1636970140000|2021-11-15 09:55:40|4371|4370|4373.5|4372|4373.5|4372.5|4371|4370|4715
1636970150000|2021-11-15 09:55:50|4373|4372.5|4373|4371.5|4373|4372.5|4371.5|4370.5|2332
1636970160000|2021-11-15 09:56:00|4372.5||4372.5||4372.5||4372.5||0
1636970170000|2021-11-15 09:56:10|4373|4372|4372.5|4371.5|4373|4372.5|4372.5|4371.5|1064
1636970180000|2021-11-15 09:56:20|4372|4371|4372.5|4371.5|4372.5|4371.5|4372|4371|654
1636970190000|2021-11-15 09:56:30|4372||4372.5||4372.5||4372||0
1636970210000|2021-11-15 09:56:50|4372||4372||4372||4372||535
1636970230000|2021-11-15 09:57:10|4372.5|4372|4372|4371.5|4372.5|4372|4372|4371.5|702
1636970240000|2021-11-15 09:57:20|4371.5|4371|4371|4370|4371.5|4371|4370.5|4370|1298
1636970250000|2021-11-15 09:57:30|4371.5|4370.5|4371.5|4370.5|4371.5|4370.5|4371.5|4370.5|0
1636970260000|2021-11-15 09:57:40|4372|4371|4372|4371|4372|4371.5|4372|4371|166
1636970270000|2021-11-15 09:57:50|4372.5|4371.5|4372.5|4371.5|4372.5|4372|4372.5|4371.5|80
1636970280000|2021-11-15 09:58:00|4372|4371|4371|4370|4372|4371|4371|4370|2813
1636970290000|2021-11-15 09:58:10|4370.5|4369.5|4370|4369.5|4371|4370|4370|4369|775
1636970300000|2021-11-15 09:58:20|4370.5|4370|4370.5|4369.5|4371|4370|4370|4369.5|699
1636970310000|2021-11-15 09:58:30|4370||4370.5||4370.5||4370||378
1636970320000|2021-11-15 09:58:40|4371|4370|4371|4370.5|4371|4370.5|4371|4370|687
1636970330000|2021-11-15 09:58:50|4371.5|4371|4372|4371|4372.5|4371.5|4371.5|4371|866
1636970340000|2021-11-15 09:59:00|4371.5|4370.5|4370.5|4369.5|4371.5|4370.5|4370|4369.5|1225
1636970350000|2021-11-15 09:59:10|4371|4370|4370.5|4370|4371|4370.5|4370.5|4370|0
1636970360000|2021-11-15 09:59:20|4371|4369.5|4372|4371|4372|4371|4371|4369.5|567
1636970370000|2021-11-15 09:59:30|4371.5||4371.5||4371.5||4371.5||3
1636970380000|2021-11-15 09:59:40|4372|4370.5|4371.5|4371|4372|4371|4371.5|4370.5|797
1636970390000|2021-11-15 09:59:50|4371|4370.5|4372.5|4371|4373|4371.5|4371|4370.5|3104
1636970400000|2021-11-15 10:00:00|4372|4371.5|4372.5|4371.5|4372.5|4371.5|4372|4371|257
1636970410000|2021-11-15 10:00:10|4372|4372|4371.5|4370.5|4372|4372|4371|4370.5|2737
1636970420000|2021-11-15 10:00:20|4372|4371|4372|4371|4372|4371.5|4371|4370.5|1696
1636970430000|2021-11-15 10:00:30|4371.5|4370.5|4371.5|4371|4371.5|4371|4371|4370.5|386
1636970440000|2021-11-15 10:00:40|4371|4370.5|4372|4371|4372|4371|4371|4370|1124
1636970450000|2021-11-15 10:00:50|4371.5|4371.5|4371.5|4371|4371.5|4371.5|4371.5|4371|0
1636970460000|2021-11-15 10:01:00|4371|4370.5|4371.5|4370.5|4371.5|4370.5|4371|4370|878
1636970470000|2021-11-15 10:01:10|4371|4371|4373|4372|4373.5|4372|4371|4371|2539
1636970480000|2021-11-15 10:01:20|4373.5|4372.5|4374.5|4373.5|4374.5|4374|4373.5|4372.5|1249
1636970490000|2021-11-15 10:01:30|4374|4374|4375.5|4374.5|4375.5|4374.5|4374|4373.5|2030
1636970500000|2021-11-15 10:01:40|4376|4375|4375.5|4375|4376.5|4375.5|4375.5|4375|1038
1636970510000|2021-11-15 10:01:50|4376||4375.5||4376||4375.5||263
1636970520000|2021-11-15 10:02:00|4376|4375.5|4376|4375.5|4376.5|4376|4375.5|4374|2550
1636970530000|2021-11-15 10:02:10|4376.5||4376.5||4376.5||4376.5||0
1636970540000|2021-11-15 10:02:20||4376||4376||4376||4376|0
1636970550000|2021-11-15 10:02:30|4377|4376.5|4376.5|4376|4377|4376.5|4376.5|4376|498
1636970560000|2021-11-15 10:02:40|4376|4375.5|4375.5|4375|4376.5|4375.5|4375.5|4375|1209
1636970580000|2021-11-15 10:03:00|4376|4375.5|4377|4376|4377|4376|4376|4375.5|216
1636970590000|2021-11-15 10:03:10|4376.5|4375.5|4376|4375.5|4376.5|4375.5|4376|4375|820
1636970600000|2021-11-15 10:03:20|4375.5|4375|4375|4374.5|4375.5|4375|4375|4374|1270
1636970610000|2021-11-15 10:03:30|4374.5|4374|4375|4374|4375|4374.5|4374.5|4374|391
1636970620000|2021-11-15 10:03:40|4374.5|4373.5|4374.5|4373.5|4374.5|4374|4374|4373|486
1636970630000|2021-11-15 10:03:50|4374|4373|4373|4372|4374.5|4373.5|4373|4372|964
1636970640000|2021-11-15 10:04:00|4372.5|4371.5|4372.5|4371.5|4372.5|4371.5|4372.5|4371.5|153
1636970650000|2021-11-15 10:04:10|4373|4372|4373|4372|4373|4372.5|4373|4372|238
1636970660000|2021-11-15 10:04:20|4372.5||4372.5||4372.5||4372.5||100
1636970670000|2021-11-15 10:04:30|4372|4371.5|4372|4371|4372.5|4371.5|4371|4370.5|980
1636970690000|2021-11-15 10:04:50|4371.5|4370.5|4371|4370.5|4371.5|4371|4371|4370.5|461
1636970700000|2021-11-15 10:05:00|4370.5|4370|4371|4370.5|4371.5|4370.5|4370.5|4370|2579
1636970710000|2021-11-15 10:05:10||4370||4370||4370||4370|33
1636970720000|2021-11-15 10:05:20||4370.5||4370.5||4370.5||4370.5|114
1636970730000|2021-11-15 10:05:30||4370||4370||4370||4370|199
1636970740000|2021-11-15 10:05:40|4370.5||4371||4371||4370.5||368
1636970750000|2021-11-15 10:05:50|4371.5|4370.5|4371.5|4371|4371.5|4371|4371.5|4370.5|542
1636970760000|2021-11-15 10:06:00|4372|4370.5|4372.5|4371|4372.5|4371|4371.5|4370.5|417
1636970770000|2021-11-15 10:06:10|4373|4371.5|4373|4372|4373|4372|4373|4371.5|0
1636970780000|2021-11-15 10:06:20|4372.5|4371.5|4371.5|4370.5|4372.5|4371.5|4371.5|4370.5|209
1636970790000|2021-11-15 10:06:30|4371|4371|4371|4370.5|4371.5|4371|4371|4370|493
1636970810000|2021-11-15 10:06:50|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4370|48
1636970820000|2021-11-15 10:07:00|4370|4369.5|4370.5|4370|4370.5|4370|4370|4369.5|786
1636970830000|2021-11-15 10:07:10|4370|4369.5|4370|4369.5|4371|4370|4370|4369.5|1473
1636970840000|2021-11-15 10:07:20|4369.5|4369|4369.5|4368.5|4369.5|4369|4369.5|4368.5|1098
1636970850000|2021-11-15 10:07:30|4369||4369||4369||4369||655
1636970860000|2021-11-15 10:07:40|4368.5|4368|4369|4368|4369|4368|4368.5|4368|382
1636970870000|2021-11-15 10:07:50|4368.5|4367.5|4368|4367.5|4368.5|4367.5|4368|4367.5|1413
1636970880000|2021-11-15 10:08:00|4367.5|4367|4367|4366.5|4367.5|4367|4366.5|4366|982
1636970890000|2021-11-15 10:08:10|4366.5|4366|4366|4365|4366.5|4366|4366|4365|998
1636970900000|2021-11-15 10:08:20|4365.5|4364.5|4365|4364.5|4365.5|4365|4365|4364.5|916
1636970910000|2021-11-15 10:08:30|4365.5|4365|4363|4362|4365.5|4365|4363|4362|3106
1636970920000|2021-11-15 10:08:40|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|0
1636970930000|2021-11-15 10:08:50|4363|4362|4362.5|4361.5|4363|4362.5|4362.5|4361.5|889
1636970940000|2021-11-15 10:09:00|4363|4362|4363|4362.5|4363.5|4363|4363|4362|678
1636970950000|2021-11-15 10:09:10|4363.5|4362|4363.5|4362.5|4363.5|4362.5|4363|4362|121
1636970960000|2021-11-15 10:09:20|4363|4363|4364|4363|4364|4363.5|4363|4362.5|830
1636970970000|2021-11-15 10:09:30|4363.5|4362.5|4363.5|4362|4364|4362.5|4363|4362|1041
1636970980000|2021-11-15 10:09:40|4363||4363||4363.5||4363||0
1636970990000|2021-11-15 10:09:50|4362.5|4361.5|4362|4361|4363|4361.5|4362|4361|757
1636971010000|2021-11-15 10:10:10|4361.5|4360.5|4361.5|4360.5|4361.5|4360.5|4360|4359.5|1578
1636971020000|2021-11-15 10:10:20|4362|4361|4363|4362|4363|4362|4362|4361|1118
1636971030000|2021-11-15 10:10:30|4362.5||4362.5||4362.5||4362.5||0
1636971040000|2021-11-15 10:10:40|4362|4361.5|4362.5|4361.5|4362.5|4361.5|4362|4361.5|548
1636971050000|2021-11-15 10:10:50|4363|4362|4362.5|4361.5|4363|4362|4362.5|4361.5|297
1636971060000|2021-11-15 10:11:00|4362|4361|4362|4361|4362|4361.5|4362|4361|1033
1636971070000|2021-11-15 10:11:10|4361.5||4361.5||4361.5||4361.5||117
1636971080000|2021-11-15 10:11:20|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361.5|46
1636971100000|2021-11-15 10:11:40|4363|4361|4363|4362|4363|4362|4362|4361|2193
1636971110000|2021-11-15 10:11:50|4363.5|4362.5|4363.5|4362.5|4364|4363|4363.5|4362.5|958
1636971120000|2021-11-15 10:12:00|4363|4362|4363|4362|4363|4362|4362.5|4362|483
1636971130000|2021-11-15 10:12:10|4362.5|4361.5|4361.5|4360.5|4362.5|4361.5|4361|4360.5|1698
1636971140000|2021-11-15 10:12:20|4362|4361|4362|4360.5|4362|4361|4362|4360.5|0
1636971150000|2021-11-15 10:12:30|4361.5||4361||4361.5||4361||341
1636971160000|2021-11-15 10:12:40|4361.5|4361|4361.5|4360.5|4361.5|4361|4361.5|4360.5|571
1636971170000|2021-11-15 10:12:50|4361|4360|4360|4359.5|4361|4360|4360|4359.5|859
1636971180000|2021-11-15 10:13:00|||||||||28
1636971190000|2021-11-15 10:13:10||4359||4359||4359||4359|46
1636971200000|2021-11-15 10:13:20|4359.5|4358.5|4359.5|4359|4360|4359.5|4359|4358|2589
1636971210000|2021-11-15 10:13:30|4359|4358.5|4358.5|4357.5|4359|4358.5|4358.5|4357.5|832
1636971220000|2021-11-15 10:13:40|4359|4358|4359|4358|4359|4358|4358|4358|63
1636971230000|2021-11-15 10:13:50|4358.5||4358.5||4358.5||4358.5||0
1636971240000|2021-11-15 10:14:00|4359|4358.5|4358|4357.5|4359|4358.5|4358|4357.5|1744
1636971250000|2021-11-15 10:14:10|4357.5|4357|4357|4356|4358|4357|4356.5|4356|962
1636971260000|2021-11-15 10:14:20|4357.5|4356.5|4358|4357.5|4358|4357.5|4357.5|4356.5|2623
1636971270000|2021-11-15 10:14:30|4357.5|4357|4357|4356|4357.5|4357|4356.5|4356|1269
1636971280000|2021-11-15 10:14:40||4356.5||4356||4356.5||4356|0
1636971290000|2021-11-15 10:14:50|4356.5||4357||4357||4356.5||480
1636971300000|2021-11-15 10:15:00|4356.5|4356.5|4356.5|4356|4357|4356.5|4356.5|4356|328
1636971310000|2021-11-15 10:15:10|||||||||10
1636971320000|2021-11-15 10:15:20|4356|4355.5|4354.5|4353.5|4356|4355.5|4354.5|4353.5|6723
1636971330000|2021-11-15 10:15:30|4354|4354|4355.5|4355|4355.5|4355|4354|4354|1854
1636971340000|2021-11-15 10:15:40||4354.5||4354.5||4355||4354.5|113
1636971350000|2021-11-15 10:15:50||4355||4354.5||4355||4354.5|183
1636971360000|2021-11-15 10:16:00|4355|4355|4356|4355.5|4356.5|4355.5|4355|4355|733
1636971370000|2021-11-15 10:16:10|4356.5|4356|4356.5|4355.5|4357|4356.5|4356|4355.5|1035
1636971380000|2021-11-15 10:16:20|4357|4356|4356.5|4356|4357|4356.5|4356.5|4356|754
1636971390000|2021-11-15 10:16:30|4357|4356.5|4357|4356|4357.5|4356.5|4356.5|4356|607
1636971400000|2021-11-15 10:16:40|4356.5|4355.5|4356|4355.5|4356.5|4355.5|4356|4355|1481
1636971410000|2021-11-15 10:16:50|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|64
1636971420000|2021-11-15 10:17:00|4355|4354.5|4354.5|4354|4355|4354.5|4354.5|4353.5|363
1636971430000|2021-11-15 10:17:10|4355|4354.5|4355|4354|4355.5|4354.5|4354.5|4354|891
1636971450000|2021-11-15 10:17:30|4354.5|4353.5|4354|4353.5|4354.5|4353.5|4354|4353|555
1636971460000|2021-11-15 10:17:40|4354.5|4354|4354.5|4354|4354.5|4354|4354.5|4354|518
1636971470000|2021-11-15 10:17:50|4355|4354.5|4356|4355|4356|4355|4355|4354.5|559
1636971480000|2021-11-15 10:18:00|4355.5|4354.5|4355|4354|4355.5|4354.5|4354.5|4354|1295
1636971490000|2021-11-15 10:18:10|4354.5|4354.5|4355|4354|4355|4354.5|4354.5|4354|462
1636971500000|2021-11-15 10:18:20|4354.5|4353.5|4354.5|4353.5|4354.5|4353.5|4354|4353.5|790
1636971510000|2021-11-15 10:18:30|4355|4354|4356|4355|4356|4355|4355|4354|1018
1636971520000|2021-11-15 10:18:40|4355.5||4355.5||4355.5||4355.5||0
1636971530000|2021-11-15 10:18:50|4356|4355.5|4356|4355|4356.5|4355.5|4355.5|4355|609
1636971540000|2021-11-15 10:19:00|4355.5||4356||4356||4355.5||127
1636971570000|2021-11-15 10:19:30|4356.5|4355.5|4358|4357|4358.5|4357.5|4356.5|4355.5|1844
1636971580000|2021-11-15 10:19:40|4357.5||4357.5||4358||4357.5||146
1636971590000|2021-11-15 10:19:50|4358|4357.5|4358|4357.5|4358.5|4357.5|4358|4357.5|687
1636971600000|2021-11-15 10:20:00|||||||||75
1636971610000|2021-11-15 10:20:10||4357||4357||4357||4357|1078
1636971640000|2021-11-15 10:20:40||4357.5||4357.5||4357.5||4357.5|0
1636971650000|2021-11-15 10:20:50||4357||4357||4357||4357|152
1636971660000|2021-11-15 10:21:00||4357.5||4357||4357.5||4357|182
1636971670000|2021-11-15 10:21:10|4357.5|4357.5|4356|4355.5|4358|4357.5|4356|4355|4021
1636971680000|2021-11-15 10:21:20|4355.5|4355|4355|4354.5|4356|4355|4355|4354.5|302
1636971690000|2021-11-15 10:21:30|4354.5|4354|4354.5|4354|4354.5|4354|4354.5|4353.5|350
1636971700000|2021-11-15 10:21:40|4354|4353.5|4354|4353|4354|4353.5|4354|4352.5|218
1636971710000|2021-11-15 10:21:50|||||||||63
1636971720000|2021-11-15 10:22:00|4353.5|4352.5|4353.5|4352.5|4353.5|4353|4353|4352.5|548
1636971730000|2021-11-15 10:22:10|4354|4353|4354|4353.5|4354.5|4353.5|4354|4353|1165
1636971740000|2021-11-15 10:22:20||4353||4353||4353||4353|0
1636971750000|2021-11-15 10:22:30|4354.5|4353.5|4356.5|4355.5|4356.5|4356|4354.5|4353.5|1579
1636971760000|2021-11-15 10:22:40|4357|4356|4357|4356|4357|4356|4356.5|4356|417
1636971770000|2021-11-15 10:22:50|4357.5|4356.5|4358|4357.5|4359|4358|4357|4356.5|1125
1636971780000|2021-11-15 10:23:00|4357.5|4357|4357.5|4356.5|4358|4357|4357.5|4356.5|2615
1636971790000|2021-11-15 10:23:10|4357|4356|4357|4356.5|4357.5|4356.5|4356.5|4356|632
1636971800000|2021-11-15 10:23:20||4356||4356.5||4356.5||4356|6
1636971810000|2021-11-15 10:23:30|||||||||229
1636971820000|2021-11-15 10:23:40|4356.5|4356|4356.5|4356|4356.5|4356|4356.5|4356|32
1636971830000|2021-11-15 10:23:50|4357|4355.5|4356.5|4355.5|4357|4355.5|4356.5|4355.5|2246
1636971840000|2021-11-15 10:24:00|4356||4356||4356||4356||0
1636971860000|2021-11-15 10:24:20|4355.5|4355|4356|4355|4356|4355|4355.5|4355|437
1636971870000|2021-11-15 10:24:30|4355.5|4354.5|4356|4355|4356|4355|4355|4354|1803
1636971880000|2021-11-15 10:24:40|4355.5|4354.5|4355|4354.5|4355.5|4354.5|4355|4354.5|150
1636971890000|2021-11-15 10:24:50|4354.5|4354|4354.5|4354|4354.5|4354|4354.5|4354|583
1636971900000|2021-11-15 10:25:00|4355|4354.5|4354|4353.5|4355.5|4354.5|4354|4353.5|839
1636971920000|2021-11-15 10:25:20|4353.5|4353|4353.5|4353|4354.5|4353.5|4353|4352.5|3675
1636971930000|2021-11-15 10:25:30|4353|4352.5|4353|4352|4353.5|4352.5|4352.5|4352|580
1636971960000|2021-11-15 10:26:00|4352.5||4352.5||4352.5||4352.5||0
1636971970000|2021-11-15 10:26:10|4353|4352.5|4353|4352.5|4353.5|4352.5|4352.5|4352|1031
1636971980000|2021-11-15 10:26:20|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|134
1636971990000|2021-11-15 10:26:30|4354|4352.5|4352|4351.5|4354|4353|4352|4351.5|3934
1636972000000|2021-11-15 10:26:40|4352.5|4352|4352.5|4352|4353|4352|4352.5|4351.5|273
1636972010000|2021-11-15 10:26:50|4352|4351.5|4351.5|4351|4352|4351.5|4351|4350.5|2422
1636972020000|2021-11-15 10:27:00|4351|4350.5|4350.5|4350|4351.5|4350.5|4350.5|4350|2686
1636972030000|2021-11-15 10:27:10|4350|4349.5|4350|4349.5|4350|4349.5|4350|4349.5|974
1636972040000|2021-11-15 10:27:20|4349.5|4349|4349.5|4349|4349.5|4349|4349.5|4348.5|390
1636972060000|2021-11-15 10:27:40|4349|4348.5|4350.5|4350|4350.5|4350|4349|4348.5|1214
1636972080000|2021-11-15 10:28:00|4351|4350.5|4352.5|4351.5|4352.5|4352|4351|4350.5|699
1636972090000|2021-11-15 10:28:10|4352||4352||4352||4352||0
1636972100000|2021-11-15 10:28:20|4351.5|4351|4351.5|4350.5|4351.5|4351|4351.5|4350.5|977
1636972110000|2021-11-15 10:28:30||4351||4351||4351||4351|2
1636972130000|2021-11-15 10:28:50|4351|4350.5|4350.5|4349.5|4351|4351|4350.5|4349.5|1245
1636972140000|2021-11-15 10:29:00|4350|4349|4348|4347|4350|4349|4348|4347|2779
1636972150000|2021-11-15 10:29:10|4348.5|4347.5|4348.5|4347.5|4348.5|4348|4348.5|4347.5|403
1636972160000|2021-11-15 10:29:20|4349|4348|4349|4348.5|4350|4349|4348.5|4348|1252
1636972170000|2021-11-15 10:29:30||4348||4348||4348||4348|246
1636972180000|2021-11-15 10:29:40|4349.5|4348.5|4350|4349.5|4350|4349.5|4349.5|4348.5|1014
1636972190000|2021-11-15 10:29:50|4349.5|4349|4349|4348|4349.5|4349|4349|4348|803
1636972200000|2021-11-15 10:30:00|4349.5|4348.5|4349.5|4349|4350|4349|4349.5|4348.5|933
1636972210000|2021-11-15 10:30:10|4350|4349.5|4350|4349|4350|4349.5|4350|4349|654
1636972220000|2021-11-15 10:30:20|4350.5|4350|4350.5|4349.5|4350.5|4350|4349.5|4349|3027
1636972230000|2021-11-15 10:30:30|||||||||24
1636972240000|2021-11-15 10:30:40|4351|4350|4350|4349|4351.5|4350.5|4349.5|4349|2297
1636972250000|2021-11-15 10:30:50|4349.5|4349.5|4350|4349.5|4350|4349.5|4349.5|4349.5|198
1636972260000|2021-11-15 10:31:00|4350.5|4350|4350|4349|4351|4350|4350|4349|497
1636972270000|2021-11-15 10:31:10|4349.5|4348.5|4349|4348|4349.5|4348.5|4348.5|4348|1441
1636972290000|2021-11-15 10:31:30|4348.5|4348.5|4349|4348.5|4349|4348.5|4348.5|4348.5|422
1636972300000|2021-11-15 10:31:40|4348.5|4348|4349.5|4348.5|4350|4349.5|4348.5|4348|1240
1636972310000|2021-11-15 10:31:50|4349|4348|4349|4348.5|4349|4348.5|4349|4348|0
1636972320000|2021-11-15 10:32:00||4348||4348.5||4348.5||4348|0
1636972330000|2021-11-15 10:32:10|4349.5|4348|4349.5|4348.5|4349.5|4349|4349.5|4348|625
1636972340000|2021-11-15 10:32:20|4349|4348|4349|4348|4349|4348.5|4349|4348|0
1636972350000|2021-11-15 10:32:30|4349.5|4348|4349|4347.5|4349.5|4348|4349|4347.5|0
1636972360000|2021-11-15 10:32:40|4349.5|4348|4349|4347.5|4349.5|4348|4349|4347.5|0
1636972370000|2021-11-15 10:32:50|4349.5|4348|4349|4348|4350.5|4349|4349|4348|113
1636972380000|2021-11-15 10:33:00|4350|4348.5|4349|4348|4350|4348.5|4349|4348|48
1636972390000|2021-11-15 10:33:10|4349.5|4348.5|4349.5|4348|4350|4348.5|4349.5|4348|0
1636972400000|2021-11-15 10:33:20|4350|4348.5|4349.5|4348.5|4350|4348.5|4349.5|4348|83
1636972410000|2021-11-15 10:33:30|4350.5|4348|4351|4349.5|4351|4349.5|4350.5|4348|123
1636972420000|2021-11-15 10:33:40|4350.5|4349|4349.5|4348.5|4350.5|4349|4349.5|4348.5|10
1636972430000|2021-11-15 10:33:50|4350.5|4349|4351|4349.5|4351|4349.5|4350.5|4349|198
1636972440000|2021-11-15 10:34:00|4350.5|4348.5|4349.5|4348.5|4350.5|4349|4349|4348|164
1636972450000|2021-11-15 10:34:10|4349|4348|4349.5|4348|4349.5|4348|4349|4347.5|48
1636972460000|2021-11-15 10:34:20|4349|4347.5|4349|4347.5|4349.5|4348|4349|4347.5|210
1636972470000|2021-11-15 10:34:30|4348.5|4347|4348.5|4347.5|4349|4348|4348.5|4347|0
1636972480000|2021-11-15 10:34:40|4348|4347|4349|4347.5|4349|4347.5|4348|4347|0
1636972490000|2021-11-15 10:34:50|4348.5|4347|4348.5|4347.5|4348.5|4347.5|4348|4347|350
1636972500000|2021-11-15 10:35:00|4348|4347|4348.5|4347.5|4348.5|4347.5|4348|4347|4
1636972510000|2021-11-15 10:35:10|4348|4346.5|4348|4346.5|4348|4346.5|4346.5|4345.5|386
1636972520000|2021-11-15 10:35:20|4347.5|4346|4347|4346|4348|4346.5|4347|4346|51
1636972530000|2021-11-15 10:35:30|4346.5|4345.5|4347.5|4346|4347.5|4346|4346.5|4345.5|190
1636972540000|2021-11-15 10:35:40|4348.5|4345.5|4348|4346.5|4349|4347.5|4347.5|4345.5|250
1636972550000|2021-11-15 10:35:50|4348.5|4347|4349.5|4348|4349.5|4348|4348|4346.5|0
1636972560000|2021-11-15 10:36:00|4349|4347.5|4348.5|4347.5|4349|4347.5|4348|4347|47
1636972570000|2021-11-15 10:36:10|4348|4347|4348.5|4347.5|4348.5|4347.5|4348|4347|0
1636972580000|2021-11-15 10:36:20|4348|4347|4348.5|4347|4349|4347.5|4348|4347|0
1636972590000|2021-11-15 10:36:30|4349|4347.5|4348|4346.5|4349|4347.5|4348|4346.5|420
1636972600000|2021-11-15 10:36:40|4348.5|4347|4349|4348|4349.5|4348.5|4348.5|4347|92
1636972610000|2021-11-15 10:36:50|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|0
1636972620000|2021-11-15 10:37:00|4349|4347.5|4350|4348.5|4350|4348.5|4349|4347.5|0
1636972630000|2021-11-15 10:37:10|4349.5|4348|4350|4348.5|4350|4348.5|4349.5|4348|0
1636972640000|2021-11-15 10:37:20|4349.5|4348|4349|4348|4349.5|4348.5|4349|4348|0
1636972650000|2021-11-15 10:37:30|4349.5|4348.5|4349.5|4348|4350|4348.5|4349.5|4348|20
1636972660000|2021-11-15 10:37:40|4350|4348.5|4350|4348.5|4350.5|4349.5|4349.5|4348|177
1636972670000|2021-11-15 10:37:50|4350.5|4349|4350|4349|4350.5|4349|4349.5|4348.5|0
1636972680000|2021-11-15 10:38:00|4349|4348|4349.5|4348|4349.5|4348|4348.5|4347.5|88
1636972690000|2021-11-15 10:38:10|4349|4347.5|4349|4348|4349|4348|4348.5|4347.5|0
1636972700000|2021-11-15 10:38:20|4348.5|4347.5|4349|4347.5|4349.5|4348.5|4348.5|4347.5|254
1636972710000|2021-11-15 10:38:30|4349.5|4348|4349.5|4348|4350.5|4348.5|4349|4347.5|240
1636972720000|2021-11-15 10:38:40|4349|4347.5|4349|4348|4349.5|4348|4348.5|4347.5|0
1636972730000|2021-11-15 10:38:50|4348.5|4347.5|4348.5|4347.5|4349|4348|4348.5|4347.5|0
1636972740000|2021-11-15 10:39:00|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348|47
1636972750000|2021-11-15 10:39:10|4349|4348|4350|4349|4350|4349|4349|4348|157
1636972760000|2021-11-15 10:39:20|4349.5|4348.5|4350|4348.5|4350.5|4349|4349.5|4348|146
1636972770000|2021-11-15 10:39:30|4350.5|4349|4349.5|4348|4350.5|4349|4349.5|4348|0
1636972780000|2021-11-15 10:39:40|4350|4348.5|4349|4348|4350|4348.5|4348.5|4347.5|47
1636972790000|2021-11-15 10:39:50|4348.5|4347.5|4349.5|4348.5|4350|4348.5|4348.5|4347.5|0
1636972800000|2021-11-15 10:40:00|4349|4348|4348.5|4347.5|4349|4348|4348.5|4347.5|0
1636972810000|2021-11-15 10:40:10|4349|4348|4348|4347|4349|4348|4348|4347|128
1636972820000|2021-11-15 10:40:20|4349|4347.5|4349|4347.5|4349|4347.5|4348.5|4347|0
1636972830000|2021-11-15 10:40:30|4348.5|4347|4349|4348|4349|4348|4348.5|4347|58
1636972840000|2021-11-15 10:40:40|4348.5|4347.5|4349|4347.5|4349|4347.5|4348.5|4347|118
1636972850000|2021-11-15 10:40:50|4348.5|4347|4348|4347|4349|4347.5|4348|4347|0
1636972860000|2021-11-15 10:41:00|4348.5|4347.5|4348|4347|4348.5|4347.5|4348|4347|0
1636972870000|2021-11-15 10:41:10|4348.5|4347.5|4348.5|4347|4348.5|4347.5|4348|4347|111
1636972880000|2021-11-15 10:41:20|4349|4347.5|4349|4347.5|4349|4347.5|4348.5|4347|0
1636972890000|2021-11-15 10:41:30|4348.5|4347|4349|4348|4350|4348.5|4348.5|4347|57
1636972900000|2021-11-15 10:41:40|4349.5|4348.5|4349.5|4348|4349.5|4348.5|4349|4348|0
1636972910000|2021-11-15 10:41:50|4349|4347.5|4349|4348|4349.5|4348|4348.5|4347.5|390
1636972920000|2021-11-15 10:42:00|4348|4347|4348|4346.5|4348.5|4347|4348|4346.5|812
1636972930000|2021-11-15 10:42:10|4348.5|4347|4348|4346.5|4348.5|4347|4348|4346.5|0
1636972940000|2021-11-15 10:42:20|4348.5|4347|4348|4346.5|4348.5|4347|4348|4346.5|0
1636972950000|2021-11-15 10:42:30|4348.5|4347|4348.5|4347|4348.5|4347|4348|4346.5|62
1636972960000|2021-11-15 10:42:40|4348|4346.5|4348.5|4347|4348.5|4347|4348|4346.5|250
1636972970000|2021-11-15 10:42:50|4348|4346.5|4348.5|4347|4348.5|4347|4348|4346.5|111
1636972980000|2021-11-15 10:43:00|4348|4346.5|4348.5|4347.5|4349|4347.5|4348|4346.5|150
1636972990000|2021-11-15 10:43:10|4348|4347|4348.5|4347.5|4348.5|4347.5|4348|4347|0
1636973000000|2021-11-15 10:43:20|4348|4347|4348|4347|4348.5|4347.5|4347.5|4346.5|35
1636973010000|2021-11-15 10:43:30|4347.5|4346.5|4348|4347|4348|4347|4347.5|4346.5|0
1636973020000|2021-11-15 10:43:40|4347.5|4346.5|4348|4347|4348.5|4347|4347.5|4346.5|0
1636973030000|2021-11-15 10:43:50|4347.5|4346.5|4344|4342.5|4347.5|4346.5|4343|4342|651
1636973040000|2021-11-15 10:44:00|4343|4342|4344.5|4343|4345|4343.5|4343|4342|440
1636973050000|2021-11-15 10:44:10|4345|4343.5|4344.5|4343.5|4345|4344|4344|4342.5|79
1636973060000|2021-11-15 10:44:20|4345|4344|4345.5|4344|4345.5|4344.5|4345|4344|262
1636973070000|2021-11-15 10:44:30|4345|4343.5|4345.5|4344|4346|4344.5|4345|4343.5|152
1636973080000|2021-11-15 10:44:40|4345|4343.5|4345.5|4344|4346.5|4345|4345|4343.5|110
1636973090000|2021-11-15 10:44:50|4346|4344.5|4347|4346|4347|4346|4345.5|4344|241
1636973100000|2021-11-15 10:45:00|4346.5|4345.5|4346.5|4345.5|4347|4346|4346.5|4345|0
1636973110000|2021-11-15 10:45:10|4347|4346|4345|4343.5|4347|4346|4344.5|4343|150
1636973120000|2021-11-15 10:45:20|4344.5|4343|4344|4342.5|4344.5|4343|4344|4342.5|100
1636973130000|2021-11-15 10:45:30|4344.5|4343|4344|4342.5|4344.5|4343|4343.5|4342|0
1636973140000|2021-11-15 10:45:40|4343.5|4342|4344|4343|4344.5|4343.5|4343.5|4342|127
1636973150000|2021-11-15 10:45:50|4344.5|4343.5|4345|4343.5|4345|4344|4344.5|4343.5|45
1636973160000|2021-11-15 10:46:00|4345.5|4344|4344.5|4343|4345.5|4344|4344.5|4343|217
1636973170000|2021-11-15 10:46:10|4345|4343.5|4344.5|4343.5|4345|4344|4344.5|4343|0
1636973180000|2021-11-15 10:46:20|4344|4343|4344.5|4343.5|4345|4343.5|4343.5|4342.5|76
1636973190000|2021-11-15 10:46:30|4344|4343|4345.5|4344|4345.5|4344|4344|4343|150
1636973200000|2021-11-15 10:46:40|4345|4343.5|4346|4345|4346.5|4345.5|4345|4343.5|21
1636973210000|2021-11-15 10:46:50|4346.5|4344.5|4346.5|4345|4346.5|4345|4346|4344.5|0
1636973220000|2021-11-15 10:47:00|4346|4344.5|4346.5|4345|4346.5|4345|4346|4344.5|47
1636973230000|2021-11-15 10:47:10|4346|4344.5|4344.5|4343.5|4346.5|4345|4344.5|4343|5
1636973240000|2021-11-15 10:47:20|4344|4343|4344|4342.5|4344|4343|4343.5|4342|337
1636973250000|2021-11-15 10:47:30|4343||4343||4343.5||4343||230
1636973260000|2021-11-15 10:47:40|4343.5|4343|4342.5|4342|4344|4343|4342.5|4342|185
1636973270000|2021-11-15 10:47:50|4343|4342.5|4343.5|4343|4343.5|4343|4343|4342.5|421
1636973280000|2021-11-15 10:48:00|4344|4343.5|4344.5|4343.5|4344.5|4344|4344|4343|1172
1636973290000|2021-11-15 10:48:10|4344|4344|4344.5|4344|4345|4344|4344|4343.5|345
1636973300000|2021-11-15 10:48:20||4343.5||4343.5||4343.5||4343.5|267
1636973310000|2021-11-15 10:48:30|4344|4343|4343|4342|4344|4343|4342.5|4342|951
1636973320000|2021-11-15 10:48:40|4342.5|4342.5|4343|4342.5|4343|4342.5|4342.5|4342|47
1636973330000|2021-11-15 10:48:50|4342.5|4342|4342.5|4341.5|4342.5|4342|4342.5|4341|1769
1636973340000|2021-11-15 10:49:00|4342|4341|4342|4341.5|4342.5|4341.5|4341.5|4341|1021
1636973350000|2021-11-15 10:49:10|4342.5|4342|4344|4343|4344|4343|4342.5|4342|251
1636973360000|2021-11-15 10:49:20|4343.5|4342.5|4343|4342.5|4343.5|4342.5|4343|4342.5|505
1636973370000|2021-11-15 10:49:30|4343.5|4343|4344.5|4343.5|4345|4344|4343.5|4343|2007
1636973380000|2021-11-15 10:49:40|4345|4344|4343.5|4342.5|4345|4344.5|4343.5|4342.5|2288
1636973390000|2021-11-15 10:49:50|4344|4343|4344.5|4343.5|4344.5|4343.5|4344|4343|620
1636973400000|2021-11-15 10:50:00|4345|4344|4345|4344|4345.5|4344|4344.5|4344|322
1636973410000|2021-11-15 10:50:10||4343.5||4344||4344||4343.5|0
1636973420000|2021-11-15 10:50:20|4344.5|4344.5|4344|4343.5|4344.5|4344.5|4344|4343.5|365
1636973430000|2021-11-15 10:50:30|||||||||180
1636973440000|2021-11-15 10:50:40|4343.5|4343|4344|4343.5|4344|4343.5|4343.5|4343|537
1636973460000|2021-11-15 10:51:00||4343||4343||4343.5||4343|23
1636973470000|2021-11-15 10:51:10|4343.5|4343.5|4343.5|4343|4344|4343.5|4343.5|4343|460
1636973480000|2021-11-15 10:51:20|4344|4343.5|4345|4344|4345|4344.5|4344|4343.5|1191
1636973490000|2021-11-15 10:51:30||4344.5||4344.5||4344.5||4344.5|0
1636973500000|2021-11-15 10:51:40||4344||4344||4344||4344|0
1636973520000|2021-11-15 10:52:00||4344.5||4344.5||4344.5||4344.5|0
1636973530000|2021-11-15 10:52:10|4345.5|4344|4345.5|4345|4345.5|4345|4345.5|4344|836
1636973540000|2021-11-15 10:52:20|4346|4345.5|4346|4345|4346|4345.5|4345.5|4345|687
1636973550000|2021-11-15 10:52:30|4345.5|4345.5|4346|4345|4346.5|4345.5|4345.5|4345|177
1636973560000|2021-11-15 10:52:40|4345.5|4345.5|4346|4345.5|4346|4345.5|4345.5|4345|751
1636973570000|2021-11-15 10:52:50|4346.5|4346|4346.5|4346|4347|4346.5|4346|4346|583
1636973580000|2021-11-15 10:53:00|4346|4345.5|4346.5|4345.5|4346.5|4346|4346|4345.5|1729
1636973590000|2021-11-15 10:53:10|4346|4345|4346|4345.5|4346|4345.5|4345.5|4344.5|3205
1636973600000|2021-11-15 10:53:20|4346.5|4345|4346|4345|4346.5|4346|4345.5|4345|622
1636973610000|2021-11-15 10:53:30|4346.5|4345.5|4346.5|4346|4346.5|4346|4346.5|4345.5|1220
1636973620000|2021-11-15 10:53:40|4347|4346.5|4346.5|4346|4347|4346.5|4346.5|4346|225
1636973640000|2021-11-15 10:54:00|4347|4345.5|4346.5|4345.5|4347|4346.5|4346|4345.5|3834
1636973650000|2021-11-15 10:54:10|4346|4344.5|4345|4344.5|4346|4345|4345|4344.5|4217
1636973660000|2021-11-15 10:54:20|4344.5|4344|4344.5|4344|4344.5|4344|4344.5|4344|727
1636973670000|2021-11-15 10:54:30|4344|4343.5|4343.5|4343|4344|4343.5|4343.5|4342.5|697
1636973700000|2021-11-15 10:55:00|4343|4342.5|4344|4343|4344|4343|4343|4342|2205
1636973710000|2021-11-15 10:55:10|||||||||200
1636973730000|2021-11-15 10:55:30|4344.5|4343.5|4344|4343.5|4344.5|4344|4344|4343|2882
1636973740000|2021-11-15 10:55:40|4343.5|4343|4344|4343.5|4344|4343.5|4343.5|4343|1320
1636973750000|2021-11-15 10:55:50|4344.5|4344|4344.5|4344|4345|4344.5|4344|4344|615
1636973760000|2021-11-15 10:56:00|||||||||1
1636973770000|2021-11-15 10:56:10|4345|4344.5|4345|4344.5|4345|4344.5|4345|4344.5|215
1636973780000|2021-11-15 10:56:20|4344.5|4344|4345.5|4344.5|4345.5|4345|4344|4343.5|2136
1636973790000|2021-11-15 10:56:30|4345||4345.5||4346||4345||0
1636973800000|2021-11-15 10:56:40|4345||4345.5||4345.5||4345||123
1636973820000|2021-11-15 10:57:00|4345|4345|4345|4344.5|4345.5|4345|4345|4344.5|507
1636973830000|2021-11-15 10:57:10|4345.5|4345|4346|4345|4346|4345|4345.5|4345|268
1636973840000|2021-11-15 10:57:20|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|4345|4344.5|134
1636973850000|2021-11-15 10:57:30||4345||4345||4345||4345|0
1636973890000|2021-11-15 10:58:10|4345|4344.5|4345|4344.5|4345.5|4344.5|4345|4344.5|415
1636973900000|2021-11-15 10:58:20|4345.5|4345|4345.5|4344.5|4345.5|4345|4345|4344.5|704
1636973920000|2021-11-15 10:58:40|4345||4345||4345||4345||27
1636973930000|2021-11-15 10:58:50|4345.5|4345|4345|4344.5|4346|4345|4345|4344.5|2646
1636973950000|2021-11-15 10:59:10|4345.5||4345||4345.5||4345||410
1636973960000|2021-11-15 10:59:20|4345.5|4344|4344.5|4344|4345.5|4344|4344.5|4344|2125
1636973970000|2021-11-15 10:59:30|4345|4344.5|4345.5|4344.5|4345.5|4345|4345|4344.5|730
1636973990000|2021-11-15 10:59:50|4346|4345|4346|4345|4347|4346|4346|4345|743
1636974000000|2021-11-15 11:00:00|4345.5|4344.5|4344.5|4344|4345.5|4344.5|4344.5|4344|1842
1636974010000|2021-11-15 11:00:10|4345||4344.5||4345||4344.5||47
1636974030000|2021-11-15 11:00:30|4345|4344.5|4345|4344.5|4345|4344.5|4345|4344.5|339
1636974040000|2021-11-15 11:00:40|||||||||200
1636974050000|2021-11-15 11:00:50|4345.5|4345|4345.5|4344.5|4346|4345|4345|4344.5|1351
1636974080000|2021-11-15 11:01:20|4345|4344|4343.5|4343|4345|4344|4343.5|4342.5|3583
1636974110000|2021-11-15 11:01:50|4343|4342.5|4343.5|4342.5|4343.5|4342.5|4343|4342.5|757
1636974120000|2021-11-15 11:02:00|4343|4342|4342.5|4341.5|4343|4342|4342|4341.5|918
1636974130000|2021-11-15 11:02:10|4343|4342|4343|4342|4343.5|4343|4343|4342|287
1636974140000|2021-11-15 11:02:20|4343.5|4341.5|4343|4342|4343.5|4342|4342|4341.5|1034
1636974150000|2021-11-15 11:02:30|4342.5|4342.5|4344|4343|4344.5|4343.5|4342.5|4342|216
1636974160000|2021-11-15 11:02:40|4344.5|4343.5|4344|4343.5|4345|4344|4344|4343.5|986
1636974170000|2021-11-15 11:02:50|4343.5|4343|4343|4342.5|4343.5|4343|4343|4342|581
1636974180000|2021-11-15 11:03:00|4343.5||4343.5||4344||4343.5||228
1636974190000|2021-11-15 11:03:10|4344|4343|4344|4343.5|4344|4343.5|4344|4343|571
1636974200000|2021-11-15 11:03:20|4343.5|4342|4343|4342|4343.5|4342|4343|4342|5941
1636974210000|2021-11-15 11:03:30|4342.5|4341.5|4342|4341.5|4343|4341.5|4342|4341.5|622
1636974220000|2021-11-15 11:03:40|4341.5|4341|4342|4341|4342|4341|4341.5|4341|2262
1636974230000|2021-11-15 11:03:50|4341.5||4341.5||4341.5||4341.5||0
1636974240000|2021-11-15 11:04:00|4342|4341.5|4342.5|4341.5|4342.5|4341.5|4342|4341.5|1082
1636974250000|2021-11-15 11:04:10|4343|4342|4343|4342.5|4343|4342.5|4343|4342|635
1636974260000|2021-11-15 11:04:20|4343.5||4343.5||4343.5||4343.5||255
1636974270000|2021-11-15 11:04:30|4344|4343|4344|4343|4344|4343|4344|4343|115
1636974280000|2021-11-15 11:04:40|4344.5|4343.5|4345|4344|4345|4344|4344.5|4343.5|1645
1636974290000|2021-11-15 11:04:50|4344.5|4343.5|4343.5|4342.5|4344.5|4344|4343.5|4342.5|2190
1636974300000|2021-11-15 11:05:00|4344|4343|4344.5|4343.5|4345|4344|4344|4343|207
1636974310000|2021-11-15 11:05:10|4344|4343|4343.5|4343|4344|4343|4343.5|4343|150
1636974320000|2021-11-15 11:05:20|4344|4343.5|4344|4343.5|4344|4343.5|4344|4343.5|156
1636974330000|2021-11-15 11:05:30|4343.5|4343|4343.5|4342.5|4343.5|4343|4343|4342|2322
1636974350000|2021-11-15 11:05:50|4343|4343|4343.5|4342.5|4343.5|4343|4343|4342.5|1055
1636974360000|2021-11-15 11:06:00|4343|4342|4342.5|4341.5|4343|4342|4342|4341.5|1209
1636974370000|2021-11-15 11:06:10|4342|4341|4341.5|4341|4342|4341.5|4341.5|4341|692
1636974380000|2021-11-15 11:06:20|4342|4341.5|4341.5|4341|4342|4341.5|4341.5|4341|744
1636974390000|2021-11-15 11:06:30|4341|4340.5|4341|4340|4341.5|4341|4341|4340|3375
1636974400000|2021-11-15 11:06:40|4340.5|4340.5|4339.5|4338.5|4341|4340.5|4339|4338.5|2863
1636974410000|2021-11-15 11:06:50|4339|4339|4339|4338|4339.5|4339|4339|4338|327
1636974420000|2021-11-15 11:07:00|4338.5|4338.5|4339.5|4338.5|4339.5|4338.5|4338.5|4338|437
1636974430000|2021-11-15 11:07:10|4339|4338|4339.5|4338.5|4339.5|4339|4338.5|4338|287
1636974440000|2021-11-15 11:07:20|4339|4338|4338.5|4337.5|4339.5|4339|4338.5|4337.5|2928
1636974450000|2021-11-15 11:07:30|4339|4338|4338|4337|4339|4338|4338|4337|497
1636974460000|2021-11-15 11:07:40|4337.5||4338||4338||4337.5||0
1636974470000|2021-11-15 11:07:50|4337.5|4336.5|4337.5|4336.5|4338|4336.5|4336.5|4336|814
1636974480000|2021-11-15 11:08:00|4337|4337|4338|4337|4338.5|4337.5|4337|4337|696
1636974490000|2021-11-15 11:08:10|4338.5|4337.5|4338.5|4337.5|4339|4338|4338.5|4337.5|1563
1636974500000|2021-11-15 11:08:20|4338||4338.5||4338.5||4338||200
1636974510000|2021-11-15 11:08:30|4338||4338||4338||4338||0
1636974520000|2021-11-15 11:08:40|4338.5|4338|4340|4339|4340|4339|4338.5|4338|506
1636974530000|2021-11-15 11:08:50|4339.5|4339.5|4340.5|4339.5|4340.5|4339.5|4339.5|4339.5|118
1636974550000|2021-11-15 11:09:10|4340|4339|4339|4338.5|4340|4339|4339|4338.5|629
1636974560000|2021-11-15 11:09:20|4338.5|4338|4338|4337.5|4338.5|4338|4338|4337.5|1936
1636974570000|2021-11-15 11:09:30|4337.5|4337|4337|4336.5|4337.5|4337|4337|4336.5|554
1636974580000|2021-11-15 11:09:40|4337.5|4337|4337.5|4337|4338|4337|4337.5|4337|383
1636974600000|2021-11-15 11:10:00|4338|4336.5|4339|4338|4339|4338|4338|4336.5|759
1636974620000|2021-11-15 11:10:20||4338.5||4338.5||4338.5||4338.5|0
1636974630000|2021-11-15 11:10:30|4338.5|4338|4338.5|4337.5|4338.5|4338|4338.5|4337.5|854
1636974650000|2021-11-15 11:10:50||4338||4338||4338||4338|100
1636974670000|2021-11-15 11:11:10|4339|4337.5|4339|4338|4339|4338|4339|4337.5|1188
1636974680000|2021-11-15 11:11:20|4339.5|4338.5|4341|4339.5|4341|4339.5|4339.5|4338.5|556
1636974690000|2021-11-15 11:11:30|4340.5|4340|4341.5|4340.5|4341.5|4340.5|4340.5|4339.5|521
1636974700000|2021-11-15 11:11:40|4341|4341|4341|4340|4341.5|4341|4340.5|4340|1859
1636974710000|2021-11-15 11:11:50|4340.5|4340.5|4341|4340|4341|4340.5|4340.5|4340|90
1636974720000|2021-11-15 11:12:00|4340.5||4340.5||4340.5||4340.5||0
1636974730000|2021-11-15 11:12:10|4340|4339.5|4340.5|4339.5|4340.5|4339.5|4339.5|4339|433
1636974740000|2021-11-15 11:12:20|4341|4340|4341.5|4340.5|4341.5|4340.5|4341|4340|95
1636974750000|2021-11-15 11:12:30|4342|4341|4341.5|4340.5|4342|4341|4341.5|4340.5|109
1636974760000|2021-11-15 11:12:40|4341||4341||4341||4341||0
1636974780000|2021-11-15 11:13:00|4341.5||4341||4342||4341||446
1636974790000|2021-11-15 11:13:10|4341.5||4341.5||4341.5||4341.5||0
1636974840000|2021-11-15 11:14:00|4342|4341|4340|4339|4342|4341|4340|4339|3449
1636974850000|2021-11-15 11:14:10|4339.5||4340||4340||4339.5||167
1636974860000|2021-11-15 11:14:20||4339.5||4339.5||4339.5||4339.5|0
1636974870000|2021-11-15 11:14:30|4340.5|4340|4341.5|4341|4342|4341|4340.5|4340|828
1636974880000|2021-11-15 11:14:40|4341|4340.5|4342|4341|4342|4341|4341|4340.5|1116
1636974890000|2021-11-15 11:14:50|4341.5||4341.5||4341.5||4341.5||0
1636974900000|2021-11-15 11:15:00|4341|4340.5|4339.5|4338.5|4341.5|4340.5|4339.5|4338.5|993
1636974910000|2021-11-15 11:15:10|4339|4338|4338.5|4338|4339.5|4338|4338|4337.5|633
1636974920000|2021-11-15 11:15:20|4339||4338.5||4339||4338.5||0
1636974930000|2021-11-15 11:15:30|4339|4337.5|4339|4338|4339|4338.5|4338.5|4337.5|264
1636974940000|2021-11-15 11:15:40|4338.5|4337.5|4338|4337.5|4338.5|4337.5|4338|4337.5|418
1636974950000|2021-11-15 11:15:50|4338.5||4338||4338.5||4338||0
1636974970000|2021-11-15 11:16:10||4337||4337.5||4337.5||4337|50
1636974990000|2021-11-15 11:16:30|4338.5|4338|4338.5|4338|4339|4338|4338.5|4338|492
1636975000000|2021-11-15 11:16:40|4339|4338.5|4344|4343|4344.5|4344|4339|4338.5|4101
1636975010000|2021-11-15 11:16:50|4343.5|4342.5|4344|4343.5|4345|4344.5|4342.5|4341.5|2438
1636975020000|2021-11-15 11:17:00|4344.5|4344|4344.5|4343.5|4346|4345.5|4344|4343.5|6317
1636975030000|2021-11-15 11:17:10|4345|4344|4345|4344|4345|4344|4344.5|4343.5|831
1636975040000|2021-11-15 11:17:20|4344.5|4344.5|4347|4346|4348|4347|4344.5|4344.5|7365
1636975050000|2021-11-15 11:17:30|4346.5|4345.5|4346|4345.5|4346.5|4346|4346|4345.5|1832
1636975060000|2021-11-15 11:17:40|4345.5|4345|4345.5|4345|4345.5|4345|4345.5|4345|1262
1636975070000|2021-11-15 11:17:50|4346|4345.5|4348|4347|4348.5|4347.5|4346|4345.5|1679
1636975080000|2021-11-15 11:18:00|4348.5|4347.5|4349.5|4348.5|4349.5|4348.5|4348.5|4347.5|97
1636975090000|2021-11-15 11:18:10|4349|4348|4349.5|4348.5|4349.5|4349|4348|4347.5|491
1636975110000|2021-11-15 11:18:30|4349||4349||4349||4349||0
1636975120000|2021-11-15 11:18:40|4348.5|4348|4348|4347|4348.5|4348|4347.5|4347|2659
1636975130000|2021-11-15 11:18:50|4347.5|4346.5|4346|4345|4347.5|4346.5|4346|4345|1649
1636975140000|2021-11-15 11:19:00|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|717
1636975150000|2021-11-15 11:19:10|4345|4345|4346.5|4345.5|4346.5|4345.5|4345|4345|1278
1636975160000|2021-11-15 11:19:20|4347|4346|4347.5|4347|4348|4347|4347|4346|320
1636975170000|2021-11-15 11:19:30|4348|4347.5|4348.5|4347|4348.5|4347.5|4348|4347|197
1636975180000|2021-11-15 11:19:40|4349|4347.5|4348|4347|4349|4348|4348|4347|0
1636975190000|2021-11-15 11:19:50|4348.5|4348|4349|4348|4349|4348|4348.5|4347.5|397
1636975200000|2021-11-15 11:20:00||4348.5||4348.5||4348.5||4348|0
1636975210000|2021-11-15 11:20:10||4348||4348||4348||4348|0
1636975220000|2021-11-15 11:20:20|4348.5|4347.5|4347|4346|4348.5|4347.5|4346.5|4345.5|2993
1636975230000|2021-11-15 11:20:30|4347.5|4346.5|4347|4346|4347.5|4346.5|4347|4346|380
1636975240000|2021-11-15 11:20:40|4347.5|4346.5|4348|4347|4348.5|4347|4347.5|4346.5|802
1636975250000|2021-11-15 11:20:50|4348.5|4347.5|4347.5|4346.5|4348.5|4347.5|4347.5|4346.5|1419
1636975260000|2021-11-15 11:21:00||4347||4347||4347||4347|0
1636975290000|2021-11-15 11:21:30|4348||4348||4348||4348||367
1636975310000|2021-11-15 11:21:50|4348.5|4347.5|4349.5|4348.5|4349.5|4349|4348|4347.5|2218
1636975320000|2021-11-15 11:22:00|4350|4349|4350|4349.5|4350.5|4349.5|4350|4349|1052
1636975330000|2021-11-15 11:22:10|4350.5|4349|4350|4349.5|4350.5|4349.5|4350|4349|197
1636975340000|2021-11-15 11:22:20|4349.5|4349|4349.5|4348.5|4349.5|4349|4349.5|4348.5|1165
1636975360000|2021-11-15 11:22:40|4349|4348|4349|4348.5|4349|4348.5|4348.5|4347.5|487
1636975370000|2021-11-15 11:22:50|4349.5||4350||4350||4349.5||496
1636975380000|2021-11-15 11:23:00|4349.5|4349|4351|4350|4351|4350|4349.5|4349|208
1636975390000|2021-11-15 11:23:10|4350.5|4349.5|4350|4349|4350.5|4349.5|4350|4349|1578
1636975400000|2021-11-15 11:23:20|4350.5|4349.5|4351|4350|4351|4350.5|4350.5|4349.5|164
1636975430000|2021-11-15 11:23:50|4351.5|4350.5|4352|4351|4352|4351|4351|4350.5|930
1636975440000|2021-11-15 11:24:00|4352.5|4351.5|4353|4352|4353|4352.5|4352.5|4351.5|552
1636975450000|2021-11-15 11:24:10|4353.5|4352.5|4354|4353|4354|4353.5|4353.5|4352.5|1014
1636975460000|2021-11-15 11:24:20|4354.5|4353.5|4354.5|4353.5|4354.5|4353.5|4354.5|4353|577
1636975470000|2021-11-15 11:24:30|4354|4354|4355|4354.5|4355|4354.5|4354|4354|843
1636975480000|2021-11-15 11:24:40|4355.5|4354|4353.5|4353|4355.5|4354|4353|4352.5|3867
1636975490000|2021-11-15 11:24:50|4354||4354||4354||4354||302
1636975500000|2021-11-15 11:25:00|4353.5|4353.5|4354|4353.5|4354|4353.5|4353.5|4353.5|147
1636975510000|2021-11-15 11:25:10|4353.5|4353|4352.5|4351.5|4353.5|4353|4352.5|4351.5|807
1636975520000|2021-11-15 11:25:20|4352|4351|4352|4351|4352|4351|4352|4351|0
1636975530000|2021-11-15 11:25:30|4352.5|4351.5|4353.5|4352.5|4355|4354|4352.5|4351.5|1667
1636975540000|2021-11-15 11:25:40|4353|4353|4353|4352|4353.5|4353|4353|4352|359
1636975550000|2021-11-15 11:25:50|4352.5|4351.5|4352|4351.5|4352.5|4351.5|4352|4351.5|58
1636975560000|2021-11-15 11:26:00|4352.5|4352|4353.5|4352.5|4354|4353|4352.5|4352|615
1636975570000|2021-11-15 11:26:10|4354|4353|4353.5|4352.5|4354.5|4353.5|4353.5|4352.5|46
1636975580000|2021-11-15 11:26:20|4353|4353|4352.5|4351.5|4353|4353|4352.5|4351.5|474
1636975590000|2021-11-15 11:26:30|4352|4351|4352|4351|4352.5|4351.5|4351.5|4351|615
1636975600000|2021-11-15 11:26:40|4352.5|4351.5|4351|4350|4352.5|4351.5|4351|4350|415
1636975610000|2021-11-15 11:26:50|4350.5||4350.5||4350.5||4350.5||0
1636975620000|2021-11-15 11:27:00||4349.5||4349.5||4349.5||4349|286
1636975630000|2021-11-15 11:27:10|4350||4350.5||4350.5||4350||116
1636975640000|2021-11-15 11:27:20|4350|4349|4350|4349.5|4350|4349.5|4350|4349|307
1636975650000|2021-11-15 11:27:30|4350.5|4350|4350.5|4349.5|4350.5|4350|4350.5|4349.5|134
1636975660000|2021-11-15 11:27:40|4350||4350||4350||4350||0
1636975670000|2021-11-15 11:27:50|4349.5|4349|4349|4348.5|4349.5|4349|4349|4348.5|459
1636975680000|2021-11-15 11:28:00|4348.5|4348|4348|4347.5|4348.5|4348|4348|4347.5|274
1636975690000|2021-11-15 11:28:10|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|199
1636975700000|2021-11-15 11:28:20|4348|4347.5|4347|4346.5|4348|4347.5|4347|4346.5|704
1636975710000|2021-11-15 11:28:30|4346.5|4346|4346.5|4345.5|4346.5|4346|4346.5|4345.5|214
1636975720000|2021-11-15 11:28:40|4346|4345|4346|4345|4346.5|4345.5|4346|4345|745
1636975730000|2021-11-15 11:28:50||4345.5||4345.5||4345.5||4345|0
1636975740000|2021-11-15 11:29:00|4345.5|4345|4345.5|4344.5|4345.5|4345|4345.5|4344.5|147
1636975750000|2021-11-15 11:29:10|4346|4345|4345.5|4344.5|4346|4345|4345.5|4344.5|259
1636975760000|2021-11-15 11:29:20|4346|4345|4346.5|4345.5|4346.5|4345.5|4346|4345|760
1636975790000|2021-11-15 11:29:50|4346|4345|4344|4343.5|4346|4345|4344|4343.5|1447
1636975800000|2021-11-15 11:30:00|4343.5|4343|4343.5|4342.5|4343.5|4343|4343.5|4342.5|931
1636975810000|2021-11-15 11:30:10|4343|4343|4343|4342.5|4343.5|4343|4343|4342|232
1636975840000|2021-11-15 11:30:40||4342||4342||4342.5||4342|74
1636975850000|2021-11-15 11:30:50|4342.5|4342.5|4342.5|4342|4342.5|4342.5|4342.5|4342|32
1636975860000|2021-11-15 11:31:00|4343|4342.5|4343|4342.5|4343|4342.5|4343|4342.5|941
1636975870000|2021-11-15 11:31:10|4342.5|4342|4342.5|4342|4342.5|4342|4342.5|4342|1032
1636975890000|2021-11-15 11:31:30||4341.5||4341.5||4341.5||4341.5|228
1636975920000|2021-11-15 11:32:00||4342||4342||4342||4341.5|0
1636975950000|2021-11-15 11:32:30||4341.5||4341.5||4341.5||4341.5|151
1636975970000|2021-11-15 11:32:50|4342|4341|4341.5|4341|4342|4341|4341.5|4341|1046
1636975980000|2021-11-15 11:33:00|4341|4340.5|4341|4340.5|4341|4340.5|4340.5|4340|1227
1636975990000|2021-11-15 11:33:10||4340||4340||4340||4340|264
1636976000000|2021-11-15 11:33:20|4341.5|4340.5|4342|4341.5|4342|4341.5|4341.5|4340.5|1076
1636976010000|2021-11-15 11:33:30|4341.5|4341|4342|4341.5|4342.5|4342|4341.5|4341|1910
1636976030000|2021-11-15 11:33:50|4341.5|4341|4341|4340.5|4341.5|4341|4341|4340.5|762
1636976060000|2021-11-15 11:34:20|4340.5|4340|4340.5|4339.5|4340.5|4340|4340.5|4339.5|546
1636976070000|2021-11-15 11:34:30|4340|4339|4341|4340|4341.5|4340.5|4339|4338.5|10050
1636976080000|2021-11-15 11:34:40|4340.5|4339.5|4340|4339|4340.5|4339.5|4340|4339|194
1636976090000|2021-11-15 11:34:50|4339.5|4339.5|4340.5|4339.5|4340.5|4339.5|4339.5|4339.5|164
1636976100000|2021-11-15 11:35:00|4340|4339|4340|4339|4340|4339|4340|4339|114
1636976110000|2021-11-15 11:35:10|4340.5|4339.5|4340.5|4339.5|4340.5|4340|4340.5|4339.5|766
1636976120000|2021-11-15 11:35:20|4340|4340|4340|4339.5|4340|4340|4340|4339.5|500
1636976130000|2021-11-15 11:35:30|4340.5|4340|4340.5|4340|4340.5|4340|4340.5|4340|401
1636976140000|2021-11-15 11:35:40||4339.5||4340||4340||4339.5|524
1636976150000|2021-11-15 11:35:50|||||||||107
1636976160000|2021-11-15 11:36:00|4341|4340.5|4343|4342.5|4343|4342.5|4341|4340.5|833
1636976170000|2021-11-15 11:36:10|4342.5|4342|4342.5|4341.5|4342.5|4342|4341.5|4341|2259
1636976180000|2021-11-15 11:36:20|4342|4341|4342|4341|4342|4341|4342|4341|120
1636976190000|2021-11-15 11:36:30|4342.5|4341.5|4343.5|4342|4343.5|4342.5|4342.5|4341|239
1636976200000|2021-11-15 11:36:40|4342.5|4341.5|4342|4341.5|4342.5|4341.5|4342|4341|230
1636976210000|2021-11-15 11:36:50|4342.5|4342|4342|4341.5|4342.5|4342|4342|4341.5|305
1636976220000|2021-11-15 11:37:00|4342.5||4342.5||4342.5||4342.5||0
1636976250000|2021-11-15 11:37:30||4342||4341.5||4342||4341.5|353
1636976260000|2021-11-15 11:37:40||4342||4342||4342||4341.5|50
1636976270000|2021-11-15 11:37:50|4343|4342.5|4344|4343|4344|4343|4343|4342.5|578
1636976280000|2021-11-15 11:38:00|4343.5|4343.5|4344|4343|4344|4343.5|4343.5|4343|205
1636976290000|2021-11-15 11:38:10|||||||||90
1636976310000|2021-11-15 11:38:30|4343.5|4342.5|4343|4342.5|4343.5|4342.5|4343|4342|1165
1636976320000|2021-11-15 11:38:40|4343.5|4343|4344|4343.5|4344.5|4343.5|4343.5|4343|482
1636976330000|2021-11-15 11:38:50|4344.5|4344|4344.5|4344|4345.5|4344.5|4344.5|4344|543
1636976340000|2021-11-15 11:39:00|4344|4343.5|4344.5|4344|4345|4344|4343.5|4343|626
1636976350000|2021-11-15 11:39:10||4343.5||4343.5||4343.5||4343.5|0
1636976360000|2021-11-15 11:39:20|4344|4343|4345.5|4344|4345.5|4344|4343.5|4343|1534
1636976370000|2021-11-15 11:39:30|4346|4344.5|4346|4345.5|4346|4345.5|4346|4344.5|226
1636976380000|2021-11-15 11:39:40|4346.5||4346.5||4346.5||4346.5||321
1636976390000|2021-11-15 11:39:50|4347|4346|4347.5|4346.5|4347.5|4346.5|4347|4346|262
1636976400000|2021-11-15 11:40:00|4347|4347|4348.5|4347.5|4348.5|4347.5|4347|4347|295
1636976410000|2021-11-15 11:40:10|4348|4347|4347|4346|4348|4347|4346.5|4345.5|1920
1636976420000|2021-11-15 11:40:20|4347.5|4346.5|4347|4346.5|4347.5|4346.5|4347|4346.5|234
1636976430000|2021-11-15 11:40:30|4347.5|4347|4348.5|4347.5|4348.5|4347.5|4347.5|4347|238
1636976440000|2021-11-15 11:40:40|4348|4348|4348|4347.5|4348|4348|4348|4347.5|449
1636976450000|2021-11-15 11:40:50|4348.5||4348.5||4348.5||4348.5||0
1636976460000|2021-11-15 11:41:00|4349|4348|4347.5|4347|4349|4348.5|4347.5|4346.5|1037
1636976470000|2021-11-15 11:41:10|4348|4347.5|4348.5|4347.5|4348.5|4347.5|4348|4347.5|313
1636976480000|2021-11-15 11:41:20|4347.5|4347|4346.5|4345.5|4347.5|4347|4346.5|4345.5|738
1636976490000|2021-11-15 11:41:30|4347|4346|4347|4346.5|4347|4346.5|4347|4346|241
1636976500000|2021-11-15 11:41:40|4346.5|4346|4347|4346|4347|4346|4346.5|4346|157
1636976510000|2021-11-15 11:41:50|4346.5||4346.5||4346.5||4346.5||0
1636976520000|2021-11-15 11:42:00|4346|4345.5|4347|4346|4347|4346|4346|4345.5|340
1636976550000|2021-11-15 11:42:30|4346.5|4346.5|4347|4346.5|4347|4346.5|4346.5|4346.5|24
1636976560000|2021-11-15 11:42:40|4346.5|4346|4346|4345.5|4346.5|4346|4346|4345.5|695
1636976570000|2021-11-15 11:42:50||4345||4345||4345||4345|47
1636976600000|2021-11-15 11:43:20|4345.5|4344.5|4344.5|4343.5|4345.5|4344.5|4344|4343.5|719
1636976610000|2021-11-15 11:43:30|||||||||115
1636976620000|2021-11-15 11:43:40|4344|4343|4344|4343|4344|4343|4344|4343|112
1636976630000|2021-11-15 11:43:50|4343.5||4343.5||4343.5||4343.5||0
1636976640000|2021-11-15 11:44:00|4344|4343.5|4344.5|4343.5|4344.5|4344|4344|4343.5|558
1636976660000|2021-11-15 11:44:20|4344||4344||4344||4344||0
1636976670000|2021-11-15 11:44:30|4344.5|4344|4345|4344.5|4345|4344.5|4344.5|4344|194
1636976680000|2021-11-15 11:44:40||4344||4344||4344||4344|0
1636976690000|2021-11-15 11:44:50|4344.5|4343.5|4344.5|4343.5|4344.5|4343.5|4344.5|4343.5|1275
1636976720000|2021-11-15 11:45:20|4345|4344|4345.5|4345|4345.5|4345|4345|4344|499
1636976730000|2021-11-15 11:45:30|4346||4345.5||4346||4345.5||23
1636976750000|2021-11-15 11:45:50|4345|4344.5|4345.5|4344.5|4345.5|4344.5|4345|4344.5|47
1636976760000|2021-11-15 11:46:00|4345|4344|4344|4343.5|4345|4344|4343.5|4343|1117
1636976770000|2021-11-15 11:46:10|4343.5|4343|4343.5|4343|4343.5|4343|4343.5|4343|38
1636976780000|2021-11-15 11:46:20|4344||4344||4344||4344||386
1636976800000|2021-11-15 11:46:40|4343.5|4341.5|4342.5|4342|4343.5|4342|4342.5|4341.5|3451
1636976810000|2021-11-15 11:46:50|4343|4341.5|4342.5|4341.5|4343|4341.5|4342|4341.5|210
1636976820000|2021-11-15 11:47:00|4343|4342|4342.5|4341.5|4343|4342.5|4342.5|4341.5|442
1636976830000|2021-11-15 11:47:10|||||||||100
1636976840000|2021-11-15 11:47:20|4343|4342|4343.5|4343|4344|4343|4342.5|4342|664
1636976850000|2021-11-15 11:47:30|4344|4342.5|4343.5|4342.5|4344|4342.5|4343.5|4342.5|432
1636976860000|2021-11-15 11:47:40|4344|4343|4344|4343|4344|4343|4344|4343|0
1636976870000|2021-11-15 11:47:50|4344.5|4343.5|4345|4344|4345|4344|4344.5|4343.5|472
1636976880000|2021-11-15 11:48:00|4344.5|4343.5|4343.5|4342.5|4345|4343.5|4343.5|4342.5|1423
1636976890000|2021-11-15 11:48:10|4343|4343|4343.5|4342.5|4344|4343|4343|4342.5|247
1636976900000|2021-11-15 11:48:20|4343|4342|4343|4342|4343|4342|4343|4342|531
1636976910000|2021-11-15 11:48:30|4342.5|4341.5|4342|4341.5|4342.5|4341.5|4342|4341.5|149
1636976920000|2021-11-15 11:48:40|4341.5|4341|4342|4341.5|4342|4341.5|4341.5|4341|628
1636976930000|2021-11-15 11:48:50||4341||4341||4341||4341|0
1636976940000|2021-11-15 11:49:00|4341.5||4342||4342||4341.5||557
1636976950000|2021-11-15 11:49:10|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|79
1636976960000|2021-11-15 11:49:20|4341|4341|4341|4340.5|4341|4341|4341|4340.5|47
1636976970000|2021-11-15 11:49:30|4341.5|4341|4342|4341.5|4342|4341.5|4341.5|4340.5|693
1636976980000|2021-11-15 11:49:40|4342.5|4342|4343|4342|4343|4342|4342.5|4341.5|292
1636976990000|2021-11-15 11:49:50|4343.5||4343||4343.5||4343||20
1636977020000|2021-11-15 11:50:20|4342.5|4341.5|4342|4341|4342.5|4341.5|4341|4340|2200
1636977030000|2021-11-15 11:50:30|4342.5|4341.5|4343|4342|4343|4342|4342.5|4341.5|167
1636977040000|2021-11-15 11:50:40|4342.5|4341.5|4342.5|4341.5|4342.5|4342|4342.5|4341.5|0
1636977050000|2021-11-15 11:50:50||4342||4342||4342||4342|64
1636977060000|2021-11-15 11:51:00||4341.5||4341.5||4341.5||4341.5|288
1636977080000|2021-11-15 11:51:20|4342|4341|4342|4341|4342|4341|4341.5|4340.5|1551
1636977120000|2021-11-15 11:52:00|4341.5|4341.5|4343|4342.5|4343|4342.5|4341.5|4341.5|781
1636977130000|2021-11-15 11:52:10|4343.5|4342|4343.5|4342.5|4343.5|4342.5|4343|4342|1
1636977140000|2021-11-15 11:52:20|4343||4343||4343.5||4343||12
1636977150000|2021-11-15 11:52:30|4343.5|4343|4343.5|4342.5|4344|4343|4343.5|4342.5|100
1636977160000|2021-11-15 11:52:40||4343||4343||4343||4343|0
1636977170000|2021-11-15 11:52:50|4344|4343.5|4344.5|4343.5|4344.5|4343.5|4344|4343|552
1636977180000|2021-11-15 11:53:00||4344||4344||4344||4344|0
1636977190000|2021-11-15 11:53:10|4345||4344.5||4345||4344.5||0
1636977200000|2021-11-15 11:53:20|4344|4343.5|4343.5|4343|4344|4343.5|4343.5|4343|1436
1636977210000|2021-11-15 11:53:30|||||||||15
1636977230000|2021-11-15 11:53:50|4344|4343.5|4344.5|4344|4345|4344|4344|4343.5|307
1636977240000|2021-11-15 11:54:00|4344|4343.5|4343.5|4342.5|4344|4343.5|4343|4342.5|1386
1636977250000|2021-11-15 11:54:10|4343|4342|4342|4341.5|4343|4342|4342|4341.5|812
1636977260000|2021-11-15 11:54:20||4341||4341||4341||4341|97
1636977280000|2021-11-15 11:54:40|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|195
1636977290000|2021-11-15 11:54:50|4342|4341|4341.5|4341|4342.5|4341|4341.5|4340.5|47
1636977300000|2021-11-15 11:55:00|4341|4340.5|4340|4339|4341|4340.5|4340|4339|1502
1636977310000|2021-11-15 11:55:10|4339.5||4339.5||4339.5||4339.5||0
1636977320000|2021-11-15 11:55:20|4340||4339.5||4340||4339.5||986
1636977330000|2021-11-15 11:55:30|4339|4338.5|4339|4338|4339.5|4338.5|4338.5|4338|548
1636977350000|2021-11-15 11:55:50|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338.5|4337|448
1636977360000|2021-11-15 11:56:00|4339|4338|4338.5|4337.5|4339|4338|4338.5|4337.5|418
1636977370000|2021-11-15 11:56:10|||||||||110
1636977380000|2021-11-15 11:56:20|4339|4338|4339.5|4338.5|4339.5|4339|4339|4338|49
1636977390000|2021-11-15 11:56:30|4340|4339|4340.5|4339.5|4340.5|4340|4340|4339|280
1636977400000|2021-11-15 11:56:40||4340||4340||4340||4340|0
1636977410000|2021-11-15 11:56:50|4341|4340.5|4340.5|4339.5|4341|4340.5|4340.5|4339.5|298
1636977430000|2021-11-15 11:57:10|4340||4340||4340||4340||33
1636977450000|2021-11-15 11:57:30||4339||4339.5||4339.5||4339|47
1636977470000|2021-11-15 11:57:50|4340.5|4340|4341|4340.5|4341.5|4340.5|4340.5|4340|139
1636977480000|2021-11-15 11:58:00|4341.5|4341|4341.5|4340.5|4341.5|4341|4341.5|4340.5|85
1636977490000|2021-11-15 11:58:10|4341||4341||4341.5||4341||0
1636977500000|2021-11-15 11:58:20|4340.5|4340|4340.5|4340|4340.5|4340|4340.5|4340|110
1636977510000|2021-11-15 11:58:30|4340|4339.5|4339.5|4338.5|4340|4339.5|4339.5|4338.5|147
1636977520000|2021-11-15 11:58:40|4339||4339||4339||4339||0
1636977530000|2021-11-15 11:58:50|4338.5|4338|4338.5|4337.5|4338.5|4338|4338.5|4337.5|37
1636977540000|2021-11-15 11:59:00|4338|4337|4338|4337|4338|4337|4338|4337|172
1636977550000|2021-11-15 11:59:10|4338.5|4337.5|4339|4338|4339|4338.5|4338.5|4337.5|2349
1636977560000|2021-11-15 11:59:20|4339.5|4338.5|4340.5|4339.5|4340.5|4339.5|4339.5|4338.5|489
1636977570000|2021-11-15 11:59:30|4341|4340|4340.5|4340|4341|4340.5|4340.5|4340|124
1636977580000|2021-11-15 11:59:40|4340|4339.5|4340|4339|4340|4339.5|4340|4339|352
1636977600000|2021-11-15 12:00:00|4339.5|4338.5|4339.5|4338.5|4339.5|4339|4339|4338|1854
1636977610000|2021-11-15 12:00:10|4340|4339|4340.5|4339.5|4340.5|4339.5|4340|4339|236
1636977620000|2021-11-15 12:00:20|4341|4340|4341|4340|4341|4340|4341|4340|0
1636977640000|2021-11-15 12:00:40|4340.5||4340.5||4340.5||4340.5||0
1636977660000|2021-11-15 12:01:00|||||||||100
1636977670000|2021-11-15 12:01:10|4340|4339.5|4339.5|4338.5|4340|4339.5|4339|4338.5|1103
1636977680000|2021-11-15 12:01:20|4339||4339||4339||4339||47
1636977690000|2021-11-15 12:01:30|4339.5||4339.5||4339.5||4339||304
1636977700000|2021-11-15 12:01:40|4340||4339.5||4340||4339.5||20
1636977720000|2021-11-15 12:02:00|4340|4339|4340|4339|4341|4339.5|4340|4339|292
1636977730000|2021-11-15 12:02:10|4339.5||4340||4340||4339.5||0
1636977750000|2021-11-15 12:02:30|4339.5|4338.5|4338.5|4338|4339.5|4338.5|4338.5|4338|730
1636977780000|2021-11-15 12:03:00|4339|4338.5|4339.5|4339|4340|4339|4339|4338.5|1036
1636977790000|2021-11-15 12:03:10|4339|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338.5|166
1636977800000|2021-11-15 12:03:20|4340|4339|4339.5|4339|4340|4339|4339.5|4338.5|194
1636977810000|2021-11-15 12:03:30|4339|4338.5|4338|4337.5|4339|4338.5|4338|4337.5|858
1636977820000|2021-11-15 12:03:40|||||||||2
1636977830000|2021-11-15 12:03:50|4337.5|4337|4337|4336.5|4337.5|4337|4337|4336.5|302
1636977840000|2021-11-15 12:04:00|4337.5||4337.5||4337.5||4337.5||115
1636977850000|2021-11-15 12:04:10|4337||4337.5||4337.5||4337||149
1636977860000|2021-11-15 12:04:20|4338|4337|4338|4337.5|4338|4337.5|4337.5|4337|403
1636977870000|2021-11-15 12:04:30|4338.5|4338|4340.5|4339.5|4340.5|4339.5|4338.5|4338|824
1636977880000|2021-11-15 12:04:40|4340|4339|4340|4339|4340|4339|4339.5|4339|854
1636977890000|2021-11-15 12:04:50||4339.5||4339.5||4339.5||4339.5|0
1636977900000|2021-11-15 12:05:00|4339.5|4339|4339.5|4339|4339.5|4339|4338.5|4337.5|1008
1636977910000|2021-11-15 12:05:10||4338.5||4339||4339||4338.5|0
1636977920000|2021-11-15 12:05:20|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338.5|148
1636977940000|2021-11-15 12:05:40|4339.5||4339||4339.5||4339||115
1636977960000|2021-11-15 12:06:00|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4339|292
1636977980000|2021-11-15 12:06:20|4340||4339.5||4340||4339.5||209
1636978000000|2021-11-15 12:06:40|4340||4339.5||4340||4339.5||184
1636978010000|2021-11-15 12:06:50|4340|4339.5|4340|4339.5|4340|4339.5|4340|4339.5|54
1636978020000|2021-11-15 12:07:00|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4339|204
1636978030000|2021-11-15 12:07:10|4339|4338.5|4338.5|4338|4339|4338.5|4338.5|4338|1264
1636978040000|2021-11-15 12:07:20|4339|4337.5|4339|4338|4339|4338.5|4339|4337.5|279
1636978050000|2021-11-15 12:07:30||4338.5||4338.5||4338.5||4338.5|0
1636978060000|2021-11-15 12:07:40|4339.5||4339.5||4339.5||4339.5||319
1636978070000|2021-11-15 12:07:50|4340|4339|4340|4339|4340|4339|4340|4339|200
1636978080000|2021-11-15 12:08:00|4339.5||4339.5||4339.5||4339.5||0
1636978090000|2021-11-15 12:08:10|4340|4339.5|4340|4339|4340|4339.5|4340|4339|216
1636978100000|2021-11-15 12:08:20|4340.5|4340|4339.5|4339|4340.5|4340|4339.5|4339|1047
1636978110000|2021-11-15 12:08:30|4339|4338.5|4339|4338|4339.5|4338.5|4339|4338|573
1636978120000|2021-11-15 12:08:40|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|0
1636978130000|2021-11-15 12:08:50|4339|4339|4339.5|4338.5|4339.5|4339|4339|4338.5|837
1636978140000|2021-11-15 12:09:00|4338.5|4338|4338|4337.5|4339|4338|4338|4337.5|1284
1636978150000|2021-11-15 12:09:10|4338.5|4338|4338.5|4337.5|4338.5|4338|4338.5|4337.5|217
1636978160000|2021-11-15 12:09:20|4338|4337|4338|4337|4338|4337|4337.5|4337|511
1636978170000|2021-11-15 12:09:30|4337.5|4337.5|4338.5|4337.5|4338.5|4337.5|4337.5|4337.5|155
1636978190000|2021-11-15 12:09:50|4339|4338|4339|4338.5|4339|4338.5|4339|4338|1311
1636978200000|2021-11-15 12:10:00|4339.5|4339|4340.5|4339.5|4340.5|4340|4339|4338|1235
1636978210000|2021-11-15 12:10:10|4339.5|4339|4340|4339|4340.5|4339|4339.5|4338.5|2310
1636978220000|2021-11-15 12:10:20||4339.5||4339.5||4339.5||4339.5|0
1636978230000|2021-11-15 12:10:30|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4338.5|1651
1636978240000|2021-11-15 12:10:40||4338.5||4338.5||4338.5||4338.5|147
1636978280000|2021-11-15 12:11:20|||||||||260
1636978310000|2021-11-15 12:11:50|4339|4338|4339.5|4338.5|4339.5|4339|4338.5|4338|1340
1636978320000|2021-11-15 12:12:00|4339|4338|4339|4338|4339|4338|4338.5|4337.5|2060
1636978350000|2021-11-15 12:12:30|4338.5|4337.5|4338|4337.5|4338.5|4337.5|4338|4337|890
1636978360000|2021-11-15 12:12:40|4338.5|4338|4338.5|4338|4338.5|4338|4338.5|4338|48
1636978370000|2021-11-15 12:12:50|4339|4338.5|4338.5|4338|4339|4338.5|4338.5|4338|83
1636978380000|2021-11-15 12:13:00|4338|4337.5|4338.5|4337.5|4338.5|4337.5|4338|4337.5|282
1636978390000|2021-11-15 12:13:10|4338|4337|4338|4337.5|4338|4337.5|4338|4336.5|3224
1636978400000|2021-11-15 12:13:20|4338.5||4338.5||4338.5||4338||546
1636978410000|2021-11-15 12:13:30||4338||4337.5||4338||4337.5|0
1636978420000|2021-11-15 12:13:40||4338||4338||4338||4338|0
1636978430000|2021-11-15 12:13:50|4339||4338.5||4339||4338.5||47
1636978440000|2021-11-15 12:14:00|4338|4337.5|4338|4337.5|4338|4337.5|4338|4337.5|1
1636978450000|2021-11-15 12:14:10|4338.5||4338.5||4338.5||4338.5||150
1636978480000|2021-11-15 12:14:40|||||||||49
1636978500000|2021-11-15 12:15:00||4338||4338||4338||4338|0
1636978510000|2021-11-15 12:15:10|4338|4337.5|4338.5|4337.5|4338.5|4338|4338|4337.5|159
1636978520000|2021-11-15 12:15:20|4338||4338.5||4338.5||4338||0
1636978550000|2021-11-15 12:15:50||4338||4338||4338||4338|0
1636978580000|2021-11-15 12:16:20|4338|4337.5|4338|4337.5|4338|4337.5|4338|4337.5|127
1636978590000|2021-11-15 12:16:30|4338.5|4338|4338.5|4338|4338.5|4338|4338.5|4338|137
1636978600000|2021-11-15 12:16:40|4339|4338.5|4338.5|4338|4339.5|4338.5|4338.5|4338|1123
1636978610000|2021-11-15 12:16:50|4339||4339||4339||4339||0
1636978640000|2021-11-15 12:17:20|4339.5|4338.5|4339|4338.5|4340|4339|4339|4338.5|867
1636978660000|2021-11-15 12:17:40|4339.5||4339||4339.5||4339||289
1636978670000|2021-11-15 12:17:50|4339.5||4339.5||4339.5||4339.5||837
1636978680000|2021-11-15 12:18:00|4339||4339.5||4339.5||4339||0
1636978690000|2021-11-15 12:18:10|4339|4339|4341|4340|4341|4340|4339|4338.5|873
1636978700000|2021-11-15 12:18:20|4340.5|4340.5|4341.5|4340.5|4341.5|4340.5|4340.5|4340.5|107
1636978720000|2021-11-15 12:18:40|4341|4340|4341|4340|4341|4340|4341|4340|92
1636978730000|2021-11-15 12:18:50|4340.5|4339.5|4340.5|4340|4340.5|4340|4340.5|4339.5|1931
1636978740000|2021-11-15 12:19:00|||||||||175
1636978750000|2021-11-15 12:19:10|4340|4339.5|4339.5|4338.5|4340|4339.5|4339.5|4338.5|951
1636978760000|2021-11-15 12:19:20|4340|4339|4340.5|4339.5|4340.5|4339.5|4340|4339|329
1636978780000|2021-11-15 12:19:40|4340|4339|4340|4339.5|4340|4339.5|4340|4339|209
1636978810000|2021-11-15 12:20:10|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4338.5|346
1636978850000|2021-11-15 12:20:50|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338.5|8
1636978860000|2021-11-15 12:21:00|4339.5|4338|4340|4339|4340|4339|4339.5|4338|951
1636978880000|2021-11-15 12:21:20|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|246
1636978890000|2021-11-15 12:21:30|4339|4338|4338|4337.5|4339|4338.5|4338|4337.5|448
1636978900000|2021-11-15 12:21:40|4338.5||4338.5||4338.5||4338.5||47
1636978910000|2021-11-15 12:21:50|4339|4338|4339|4338|4339|4338|4339|4338|48
1636978920000|2021-11-15 12:22:00|4339.5|4338.5|4339.5|4339|4340|4339|4339.5|4338.5|234
1636978940000|2021-11-15 12:22:20|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338|469
1636978990000|2021-11-15 12:23:10|4338.5|4338|4338.5|4338|4338.5|4338|4338.5|4338|5
1636979000000|2021-11-15 12:23:20|4339|4337.5|4339|4338|4339|4338.5|4339|4337.5|276
1636979010000|2021-11-15 12:23:30|4339.5|4338.5|4340|4339|4340|4339|4339.5|4338.5|180
1636979030000|2021-11-15 12:23:50|4339.5|4338.5|4339.5|4339|4339.5|4339|4339.5|4338.5|374
1636979040000|2021-11-15 12:24:00|4339|4338.5|4338.5|4337.5|4339|4338.5|4338.5|4337.5|280
1636979050000|2021-11-15 12:24:10|4339|4338|4339|4338.5|4339.5|4338.5|4339|4338|45
1636979060000|2021-11-15 12:24:20|4339.5|4339|4340|4339|4340|4339|4339.5|4339|184
1636979070000|2021-11-15 12:24:30|4340.5|4339.5|4341|4340|4341|4340|4340|4339.5|280
1636979090000|2021-11-15 12:24:50|4341.5|4340.5|4341|4340.5|4341.5|4341|4341|4340.5|1280
1636979100000|2021-11-15 12:25:00|4341.5||4341.5||4341.5||4341.5||0
1636979120000|2021-11-15 12:25:20|4341|4340|4341|4340|4341|4340|4341|4340|123
1636979160000|2021-11-15 12:26:00|4341.5|4340.5|4341|4340|4341.5|4341|4341|4340|682
1636979170000|2021-11-15 12:26:10|4340.5|4339.5|4340|4339|4340.5|4339.5|4339.5|4339|1040
1636979180000|2021-11-15 12:26:20|4339.5||4339.5||4340||4339.5||0
1636979190000|2021-11-15 12:26:30|4340||4339.5||4340||4339.5||6
1636979200000|2021-11-15 12:26:40|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338.5|177
1636979210000|2021-11-15 12:26:50|4339.5||4339.5||4339.5||4339.5||0
1636979220000|2021-11-15 12:27:00|4339||4339||4339||4339||0
1636979230000|2021-11-15 12:27:10|4339.5|4339|4340.5|4340|4341|4340|4339.5|4339|3111
1636979240000|2021-11-15 12:27:20|4341||4341||4341.5||4341||97
1636979250000|2021-11-15 12:27:30|||||||||10
1636979280000|2021-11-15 12:28:00|4341.5|4340.5|4341|4340.5|4341.5|4340.5|4341|4340.5|237
1636979290000|2021-11-15 12:28:10|4340.5|4340|4341|4340|4341|4340|4340.5|4340|614
1636979300000|2021-11-15 12:28:20|4341.5|4340.5|4341.5|4341|4341.5|4341|4341.5|4340.5|150
1636979320000|2021-11-15 12:28:40|4341|4340.5|4341|4340.5|4341|4340.5|4341|4340.5|1105
1636979340000|2021-11-15 12:29:00|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4340.5|47
1636979360000|2021-11-15 12:29:20|4342|4341.5|4342|4341.5|4342|4341.5|4342|4341.5|410
1636979370000|2021-11-15 12:29:30|||||||||100
1636979380000|2021-11-15 12:29:40||4341||4341||4341||4341|0
1636979400000|2021-11-15 12:30:00|4342.5|4341.5|4342.5|4341.5|4342.5|4342|4342.5|4341.5|1525
1636979410000|2021-11-15 12:30:10|4342|4341|4342|4341|4342|4341.5|4341|4340.5|3418
1636979420000|2021-11-15 12:30:20|4341.5||4341.5||4341.5||4341.5||0
1636979460000|2021-11-15 12:31:00|||||||||26
1636979470000|2021-11-15 12:31:10|4342|4341.5|4342|4341.5|4342.5|4341.5|4342|4341.5|741
1636979480000|2021-11-15 12:31:20|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4341|654
1636979490000|2021-11-15 12:31:30|4342||4342||4342||4341.5||158
1636979500000|2021-11-15 12:31:40|4341.5||4342||4342||4341.5||1
1636979520000|2021-11-15 12:32:00|4341.5|4340.5|4340|4339.5|4341.5|4340.5|4340|4339.5|626
1636979530000|2021-11-15 12:32:10|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4339|238
1636979540000|2021-11-15 12:32:20|4340|4339.5|4340|4339.5|4340|4339.5|4340|4339.5|411
1636979550000|2021-11-15 12:32:30|4340.5|4340|4341|4340|4341|4340|4340.5|4340|363
1636979560000|2021-11-15 12:32:40|4341.5|4340.5|4341.5|4341|4342.5|4342|4341|4340.5|1708
1636979570000|2021-11-15 12:32:50||4340.5||4340.5||4340.5||4340.5|47
1636979590000|2021-11-15 12:33:10|4342|4341|4343|4342|4343.5|4342.5|4342|4341|1650
1636979600000|2021-11-15 12:33:20|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|4343.5|4342|195
1636979610000|2021-11-15 12:33:30|4343|4342|4342.5|4342|4343|4342|4342.5|4342|383
1636979620000|2021-11-15 12:33:40||4341.5||4341.5||4341.5||4341|558
1636979630000|2021-11-15 12:33:50|4342||4342||4342||4342||0
1636979640000|2021-11-15 12:34:00|4342.5|4342|4342.5|4342|4343|4342|4342.5|4342|237
1636979650000|2021-11-15 12:34:10|4343||4343||4343||4343||92
1636979690000|2021-11-15 12:34:50||4342.5||4342.5||4342.5||4342|27
1636979700000|2021-11-15 12:35:00|4343.5|4342|4343.5|4343|4344|4343|4343.5|4342|255
1636979710000|2021-11-15 12:35:10|||||||||100
1636979720000|2021-11-15 12:35:20|4344|4343.5|4344|4343|4344|4343.5|4344|4343|198
1636979740000|2021-11-15 12:35:40|4344.5|4344|4344|4343|4344.5|4344|4344|4343|926
1636979750000|2021-11-15 12:35:50|4343.5|4342.5|4342.5|4341.5|4343.5|4342.5|4342|4341.5|1291
1636979760000|2021-11-15 12:36:00|4343|4342|4344|4343|4344|4343|4343|4342|294
1636979770000|2021-11-15 12:36:10|4343.5|4342.5|4343|4342.5|4343.5|4342.5|4343|4342.5|180
1636979800000|2021-11-15 12:36:40|4343.5|4342|4343.5|4343|4343.5|4343|4343.5|4342|569
1636979830000|2021-11-15 12:37:10|||||||||37
1636979850000|2021-11-15 12:37:30|4343|4342.5|4341.5|4340.5|4343.5|4342.5|4341|4340.5|2183
1636979880000|2021-11-15 12:38:00|4341|4341|4341.5|4341|4342|4341|4341|4341|307
1636979890000|2021-11-15 12:38:10|4342|4341.5|4343.5|4342.5|4343.5|4342.5|4342|4341.5|884
1636979900000|2021-11-15 12:38:20|4344|4343|4344|4343.5|4344|4343.5|4344|4343|514
1636979910000|2021-11-15 12:38:30||4343||4343||4343||4343|0
1636979920000|2021-11-15 12:38:40|||||||||61
1636979940000|2021-11-15 12:39:00||4343.5||4343||4343.5||4343|1047
1636979950000|2021-11-15 12:39:10|4344.5|4343.5|4344|4343|4344.5|4343.5|4344|4343|1246
1636979970000|2021-11-15 12:39:30|4343.5|4343.5|4342|4341.5|4343.5|4343.5|4342|4341.5|4129
1636980000000|2021-11-15 12:40:00|4342.5|4342|4343|4342.5|4343|4342.5|4342.5|4342|786
1636980010000|2021-11-15 12:40:10|4343.5||4343.5||4343.5||4343.5||614
1636980030000|2021-11-15 12:40:30|4343||4343||4343||4343||90
1636980040000|2021-11-15 12:40:40|4342.5|4342|4342.5|4342|4342.5|4342|4342.5|4341.5|1774
1636980050000|2021-11-15 12:40:50|4343|4342.5|4343|4342|4343|4342.5|4343|4342|1258
1636980080000|2021-11-15 12:41:20||4342.5||4342.5||4342.5||4342.5|33
1636980090000|2021-11-15 12:41:30|4342.5|4342|4343|4342|4343|4342|4342.5|4342|114
1636980100000|2021-11-15 12:41:40|4342.5|4342.5|4343.5|4342|4343.5|4343|4342.5|4342|1193
1636980110000|2021-11-15 12:41:50|4343|4342.5|4342|4341|4343|4342.5|4341.5|4341|2263
1636980120000|2021-11-15 12:42:00|4341.5||4341.5||4341.5||4341.5||0
1636980130000|2021-11-15 12:42:10|4342||4341.5||4342||4341.5||951
1636980140000|2021-11-15 12:42:20|4342||4342||4342||4341.5||394
1636980150000|2021-11-15 12:42:30|||||||||56
1636980170000|2021-11-15 12:42:50|4341.5||4341.5||4341.5||4341.5||0
1636980180000|2021-11-15 12:43:00|4342||4342||4342||4342||512
1636980190000|2021-11-15 12:43:10|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|30
1636980200000|2021-11-15 12:43:20|4342|4342|4343|4342|4343.5|4342.5|4342|4342|1916
1636980210000|2021-11-15 12:43:30|4342.5||4343||4343||4342.5||255
1636980240000|2021-11-15 12:44:00|||||||||4
1636980250000|2021-11-15 12:44:10||4342.5||4342||4342.5||4342|131
1636980260000|2021-11-15 12:44:20|||||||||11
1636980270000|2021-11-15 12:44:30|4342.5|4341.5|4342|4341|4342.5|4341.5|4341.5|4341|3542
1636980280000|2021-11-15 12:44:40|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|4342|4341.5|646
1636980290000|2021-11-15 12:44:50|4343|4342|4343|4342.5|4343.5|4342.5|4343|4342|909
1636980310000|2021-11-15 12:45:10|4343.5||4343.5||4343.5||4343.5||128
1636980320000|2021-11-15 12:45:20|4343||4343.5||4343.5||4343||255
1636980340000|2021-11-15 12:45:40|4343||4343||4343||4343||506
1636980350000|2021-11-15 12:45:50|||||||||508
1636980370000|2021-11-15 12:46:10|4343.5|4343|4343.5|4343|4343.5|4343|4343.5|4343|354
1636980390000|2021-11-15 12:46:30|4343|4342.5|4343.5|4342.5|4343.5|4343|4343|4342.5|559
1636980400000|2021-11-15 12:46:40|4343|4342|4343|4342.5|4343|4342.5|4343|4342|1758
1636980410000|2021-11-15 12:46:50|4342.5|4342|4343|4342|4343|4342|4342.5|4342|660
1636980420000|2021-11-15 12:47:00|4342.5|4342.5|4343|4342.5|4343|4342.5|4342.5|4342.5|99
1636980430000|2021-11-15 12:47:10|4343.5||4343.5||4343.5||4343.5||345
1636980450000|2021-11-15 12:47:30|4344|4343|4344.5|4344|4344.5|4344|4344|4343|940
1636980460000|2021-11-15 12:47:40|4345||4345||4345||4345||0
1636980480000|2021-11-15 12:48:00|4344.5|4343.5|4344|4343.5|4344.5|4343.5|4344|4343.5|397
1636980490000|2021-11-15 12:48:10|4343.5|4343|4343.5|4343|4343.5|4343|4343.5|4343|498
1636980510000|2021-11-15 12:48:30|4344|4343.5|4344|4343.5|4344|4343.5|4344|4343.5|183
1636980530000|2021-11-15 12:48:50|4344.5|4344|4346.5|4345.5|4346.5|4345.5|4344.5|4344|1610
1636980540000|2021-11-15 12:49:00|4346|4345|4345.5|4345|4346|4345.5|4345.5|4345|286
1636980560000|2021-11-15 12:49:20|4345|4344.5|4345|4344|4345|4344.5|4344.5|4343.5|3720
1636980570000|2021-11-15 12:49:30|4345.5|4344.5|4347|4346|4347|4346|4345.5|4344.5|139
1636980580000|2021-11-15 12:49:40|4346.5|4345.5|4346.5|4345.5|4347|4345.5|4346.5|4345.5|1739
1636980590000|2021-11-15 12:49:50|||||||||44
1636980600000|2021-11-15 12:50:00|4346|4345|4346|4345|4346|4345|4345.5|4344.5|1660
1636980610000|2021-11-15 12:50:10|4346.5|4345.5|4347|4346|4347|4346|4346.5|4345.5|725
1636980620000|2021-11-15 12:50:20|4347.5|4346.5|4346.5|4346|4348|4347|4346.5|4346|184
1636980630000|2021-11-15 12:50:30|4347|4346.5|4348|4347.5|4348.5|4347.5|4347|4346.5|0
1636980640000|2021-11-15 12:50:40|4347.5|4347|4346.5|4346|4347.5|4347|4346.5|4346|3089
1636980650000|2021-11-15 12:50:50|4347||4347||4347||4347||1
1636980660000|2021-11-15 12:51:00|4346.5|4345.5|4345.5|4344.5|4346.5|4345.5|4345.5|4344.5|3273
1636980670000|2021-11-15 12:51:10|4345|4345|4345.5|4344.5|4345.5|4345|4345|4344.5|171
1636980680000|2021-11-15 12:51:20|4345|4344|4345|4344|4345|4344|4344.5|4344|574
1636980690000|2021-11-15 12:51:30|4344.5|4343.5|4344.5|4343.5|4344.5|4343.5|4344|4343.5|703
1636980700000|2021-11-15 12:51:40|4345|4344|4344.5|4344|4345|4344|4344.5|4344|878
1636980710000|2021-11-15 12:51:50|4345||4345||4345||4345||350
1636980720000|2021-11-15 12:52:00|4344.5||4344.5||4344.5||4344.5||0
1636980730000|2021-11-15 12:52:10|4345|4344.5|4346|4345|4346|4345.5|4345|4344.5|766
1636980740000|2021-11-15 12:52:20|4345.5||4345.5||4346||4345.5||0
1636980750000|2021-11-15 12:52:30|4345|4344.5|4346|4345.5|4346|4345.5|4345|4344|1196
1636980760000|2021-11-15 12:52:40|4346.5||4346.5||4346.5||4346.5||0
1636980780000|2021-11-15 12:53:00|4347|4346|4346|4345.5|4347|4346|4346|4345.5|1186
1636980790000|2021-11-15 12:53:10|4346.5||4346.5||4347||4346.5||309
1636980800000|2021-11-15 12:53:20|4346||4346.5||4346.5||4346||420
1636980810000|2021-11-15 12:53:30|4346||4346||4346||4346||50
1636980820000|2021-11-15 12:53:40|4345.5|4345|4346|4345|4346|4345.5|4345.5|4344.5|2713
1636980830000|2021-11-15 12:53:50|4346.5|4345.5|4347|4346|4347|4346|4346.5|4345.5|302
1636980840000|2021-11-15 12:54:00|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|565
1636980850000|2021-11-15 12:54:10||4346||4346||4346||4346|0
1636980870000|2021-11-15 12:54:30|4347||4347||4347||4347||300
1636980880000|2021-11-15 12:54:40|4347.5|4346.5|4349.5|4348.5|4349.5|4349|4347.5|4346.5|2032
1636980890000|2021-11-15 12:54:50||4349||4349||4349||4349|0
1636980900000|2021-11-15 12:55:00|4349|4348.5|4348|4347|4349|4348.5|4347.5|4347|12427
1636980920000|2021-11-15 12:55:20|4347.5|4346.5|4347|4346|4347.5|4347|4346.5|4346|4148
1636980930000|2021-11-15 12:55:30|4346.5|4345.5|4345.5|4345|4346.5|4345.5|4345.5|4345|1978
1636980940000|2021-11-15 12:55:40|4346|4345.5|4347|4346|4347|4346|4346|4345.5|444
1636980950000|2021-11-15 12:55:50||4346.5||4346||4346.5||4346|0
1636980960000|2021-11-15 12:56:00|4346.5|4345.5|4346|4345|4346.5|4345.5|4346|4345|1400
1636980970000|2021-11-15 12:56:10|4346.5||4346||4346.5||4346||22
1636980980000|2021-11-15 12:56:20||4345.5||4345.5||4345.5||4345.5|0
1636980990000|2021-11-15 12:56:30|4345.5|4345|4345.5|4345|4345.5|4345|4345.5|4345|60
1636981000000|2021-11-15 12:56:40|||||||||100
1636981020000|2021-11-15 12:57:00|4346|4345.5|4346|4345|4346|4345.5|4345.5|4345|618
1636981030000|2021-11-15 12:57:10|4345.5||4345.5||4345.5||4345.5||20
1636981040000|2021-11-15 12:57:20|4346|4345.5|4347|4346|4347|4346|4346|4345.5|902
1636981050000|2021-11-15 12:57:30|4347.5|4346.5|4348.5|4347|4348.5|4347.5|4347.5|4346.5|409
1636981060000|2021-11-15 12:57:40||4347.5||4347.5||4347.5||4347.5|0
1636981070000|2021-11-15 12:57:50|4348|4347|4348.5|4347.5|4348.5|4347.5|4348|4347|181
1636981080000|2021-11-15 12:58:00|4348|4347|4348|4347|4348|4347|4347.5|4347|192
1636981090000|2021-11-15 12:58:10||4347.5||4347.5||4347.5||4347.5|0
1636981110000|2021-11-15 12:58:30||4347||4347.5||4347.5||4347|311
1636981120000|2021-11-15 12:58:40||4347||4347.5||4347.5||4347|1015
1636981130000|2021-11-15 12:58:50|4348.5||4348.5||4348.5||4348.5||328
1636981140000|2021-11-15 12:59:00|4348||4348||4348||4348||0
1636981150000|2021-11-15 12:59:10|4348.5|4348|4349.5|4348.5|4350|4348.5|4348.5|4348|785
1636981160000|2021-11-15 12:59:20|4350|4349|4350|4349|4350|4349|4349.5|4349|509
1636981170000|2021-11-15 12:59:30|4349.5||4350||4350||4349.5||253
1636981180000|2021-11-15 12:59:40|4350.5|4349.5|4351|4350|4351|4350|4350.5|4349|1195
1636981200000|2021-11-15 13:00:00|||||||||5
1636981210000|2021-11-15 13:00:10|4350.5||4351||4351||4350.5||1002
1636981220000|2021-11-15 13:00:20|4351.5|4350.5|4351.5|4351|4352.5|4351.5|4351.5|4350.5|914
1636981240000|2021-11-15 13:00:40|4352|4351.5|4351.5|4350.5|4352.5|4351.5|4351|4350.5|1722
1636981250000|2021-11-15 13:00:50|4351|4350|4351|4350|4351|4350.5|4350|4349.5|2927
1636981260000|2021-11-15 13:01:00|4350.5|4349.5|4350|4349|4350.5|4349.5|4349.5|4349|1078
1636981310000|2021-11-15 13:01:50|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348.5|625
1636981340000|2021-11-15 13:02:20|4349||4349.5||4349.5||4349||235
1636981360000|2021-11-15 13:02:40|4350|4349|4351|4350.5|4351|4350.5|4350|4349|675
1636981380000|2021-11-15 13:03:00|||||||||52
1636981390000|2021-11-15 13:03:10|4350.5|4350|4349.5|4348.5|4350.5|4350|4349.5|4348.5|3240
1636981420000|2021-11-15 13:03:40|4349||4349||4349||4349||0
1636981430000|2021-11-15 13:03:50|||||||||192
1636981440000|2021-11-15 13:04:00|4349.5|4349|4349|4348.5|4350|4349|4349|4348.5|148
1636981450000|2021-11-15 13:04:10|4348.5|4348|4350.5|4350|4350.5|4350|4348.5|4348|884
1636981460000|2021-11-15 13:04:20|4351||4351||4351||4351||738
1636981470000|2021-11-15 13:04:30|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|4351.5|4350|0
1636981480000|2021-11-15 13:04:40|4352|4351|4352.5|4352|4353|4352|4352|4351|1425
1636981490000|2021-11-15 13:04:50|4352|4351.5|4352|4351|4352|4351.5|4351.5|4351|640
1636981500000|2021-11-15 13:05:00|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|4351|4350.5|1006
1636981510000|2021-11-15 13:05:10|4351|4350|4351|4350|4351|4350|4351|4350|651
1636981520000|2021-11-15 13:05:20|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|2419
1636981540000|2021-11-15 13:05:40|4351||4351.5||4351.5||4351||371
1636981550000|2021-11-15 13:05:50|4351|4350|4351|4350|4351|4350.5|4350.5|4350|730
1636981570000|2021-11-15 13:06:10|4351.5|4350.5|4352.5|4352|4352.5|4352|4351.5|4350.5|598
1636981590000|2021-11-15 13:06:30|4352|4351.5|4352.5|4352|4352.5|4352|4352|4351.5|1873
1636981600000|2021-11-15 13:06:40||4351.5||4351.5||4351.5||4351.5|237
1636981610000|2021-11-15 13:06:50|4352|4352|4352.5|4352|4352.5|4352|4352|4352|957
1636981620000|2021-11-15 13:07:00|||||||||113
1636981640000|2021-11-15 13:07:20|4353|4352.5|4353|4352.5|4353.5|4353|4353|4352|2007
1636981650000|2021-11-15 13:07:30|4353.5|4353|4353|4352.5|4353.5|4353|4353|4352.5|1440
1636981660000|2021-11-15 13:07:40|4353.5|4352|4353|4352.5|4353.5|4352.5|4353|4352|2475
1636981680000|2021-11-15 13:08:00|4352.5|4352|4352|4351|4352.5|4352|4352|4351|2459
1636981690000|2021-11-15 13:08:10|4351.5|4350.5|4351|4350.5|4351.5|4350.5|4351|4350.5|420
1636981700000|2021-11-15 13:08:20|4350.5|4350|4350.5|4349|4350.5|4350|4350|4349|1129
1636981710000|2021-11-15 13:08:30|4350|4349.5|4351|4350|4351|4350|4350|4349.5|2342
1636981720000|2021-11-15 13:08:40|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|446
1636981730000|2021-11-15 13:08:50|4352|4351|4352|4351|4352|4351|4351.5|4351|201
1636981740000|2021-11-15 13:09:00|4352.5|4351.5|4353.5|4352.5|4353.5|4352.5|4352.5|4351.5|399
1636981750000|2021-11-15 13:09:10|4353||4353||4353||4353||0
1636981770000|2021-11-15 13:09:30|4352.5|4352|4352.5|4351.5|4352.5|4352|4352.5|4351.5|689
1636981790000|2021-11-15 13:09:50|4352||4352||4352||4352||0
1636981800000|2021-11-15 13:10:00|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4351|498
1636981810000|2021-11-15 13:10:10|4351|4350.5|4351|4350.5|4351|4350.5|4351|4350.5|1209
1636981820000|2021-11-15 13:10:20|4350.5|4350|4350.5|4349.5|4350.5|4350|4350.5|4349.5|967
1636981830000|2021-11-15 13:10:30|4350|4349|4350|4349.5|4350|4349.5|4349.5|4349|347
1636981840000|2021-11-15 13:10:40|4350.5|4349|4350.5|4350|4351|4350|4350|4349|2849
1636981850000|2021-11-15 13:10:50|4351|4350.5|4352|4351|4352|4351|4351|4350.5|768
1636981860000|2021-11-15 13:11:00|4351.5|4351.5|4352|4351.5|4352|4351.5|4351.5|4351|158
1636981870000|2021-11-15 13:11:10|4351.5|4351|4351.5|4350.5|4351.5|4351|4351|4350.5|2018
1636981880000|2021-11-15 13:11:20|4351||4351||4351.5||4351||491
1636981890000|2021-11-15 13:11:30|4351.5|4351|4352.5|4351.5|4353|4352|4351.5|4351|1647
1636981900000|2021-11-15 13:11:40|4352|4351|4353|4352|4353|4352|4352|4351|1463
1636981910000|2021-11-15 13:11:50|4352.5|4351.5|4352.5|4351.5|4352.5|4351.5|4352.5|4351.5|96
1636981920000|2021-11-15 13:12:00|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4351|563
1636981930000|2021-11-15 13:12:10|4352||4352||4352||4352||647
1636981940000|2021-11-15 13:12:20|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|4351|4350.5|1734
1636981950000|2021-11-15 13:12:30|4352|4351|4352|4351.5|4352|4351.5|4352|4351|503
1636981970000|2021-11-15 13:12:50|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4352|238
1636981980000|2021-11-15 13:13:00|4352|4351.5|4352|4351.5|4352|4351.5|4352|4351.5|254
1636981990000|2021-11-15 13:13:10|4351.5|4351|4351|4350.5|4352|4351|4351|4350.5|1413
1636982000000|2021-11-15 13:13:20|4351.5|4350|4351|4350|4351.5|4350.5|4350.5|4350|526
1636982010000|2021-11-15 13:13:30|4350.5||4351||4351||4350.5||184
1636982020000|2021-11-15 13:13:40|4350.5||4350.5||4350.5||4350.5||100
1636982030000|2021-11-15 13:13:50|4350|4349.5|4350|4349.5|4350|4349.5|4350|4349.5|325
1636982040000|2021-11-15 13:14:00|4350.5||4350||4350.5||4350||243
1636982050000|2021-11-15 13:14:10|||||||||1
1636982070000|2021-11-15 13:14:30|||||||||260
1636982090000|2021-11-15 13:14:50|4349.5|4349|4350|4348.5|4350|4349|4349|4348|2237
1636982100000|2021-11-15 13:15:00|4350.5|4349|4350|4349.5|4351.5|4350|4350|4349|2076
1636982110000|2021-11-15 13:15:10|4349.5|4349|4350|4349|4350|4349|4349|4348.5|1267
1636982120000|2021-11-15 13:15:20|4349.5|4349.5|4350|4349.5|4350|4349.5|4349.5|4349.5|112
1636982140000|2021-11-15 13:15:40|4349.5|4349|4350|4349.5|4350|4349.5|4349.5|4349|612
1636982150000|2021-11-15 13:15:50|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|1918
1636982180000|2021-11-15 13:16:20|4349|4348|4349|4348.5|4349|4348.5|4348.5|4348|691
1636982190000|2021-11-15 13:16:30|4349.5||4349||4349.5||4349||98
1636982200000|2021-11-15 13:16:40|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|2400
1636982220000|2021-11-15 13:17:00|4348|4348|4348.5|4348|4348.5|4348|4348|4348|371
1636982230000|2021-11-15 13:17:10|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347|1387
1636982240000|2021-11-15 13:17:20|4348.5|4348|4348.5|4347.5|4348.5|4348|4348.5|4347.5|490
1636982250000|2021-11-15 13:17:30|4349|4348|4350|4349.5|4350|4349.5|4349|4348|752
1636982260000|2021-11-15 13:17:40|4349.5|4349|4350|4349.5|4350|4349.5|4349.5|4349|949
1636982280000|2021-11-15 13:18:00|4350.5||4350||4350.5||4350||577
1636982300000|2021-11-15 13:18:20|4350.5|4350|4350.5|4350|4350.5|4350|4350.5|4350|224
1636982310000|2021-11-15 13:18:30|4350|4349.5|4350|4349.5|4350|4349.5|4350|4349.5|204
1636982320000|2021-11-15 13:18:40|||||||||179
1636982330000|2021-11-15 13:18:50|4350.5|4350|4350.5|4349.5|4350.5|4350|4350.5|4349.5|162
1636982340000|2021-11-15 13:19:00|4350|4349|4350.5|4350|4351|4350.5|4349.5|4349|2513
1636982350000|2021-11-15 13:19:10|4350|4349.5|4350.5|4350|4350.5|4350|4350|4349.5|1084
1636982360000|2021-11-15 13:19:20|4351|4349.5|4350.5|4349.5|4351|4350|4350.5|4349.5|371
1636982370000|2021-11-15 13:19:30|4350|4350|4350|4349.5|4350|4350|4350|4349.5|14
1636982380000|2021-11-15 13:19:40|4350.5||4350||4350.5||4350||0
1636982390000|2021-11-15 13:19:50|4350.5|4350|4350.5|4350|4350.5|4350|4350.5|4350|461
1636982400000|2021-11-15 13:20:00|4351||4351||4351||4351||658
1636982410000|2021-11-15 13:20:10|4351.5|4350.5|4352.5|4351.5|4352.5|4351.5|4351.5|4350.5|867
1636982420000|2021-11-15 13:20:20|4353|4352|4353|4352|4353|4352|4353|4352|40
1636982430000|2021-11-15 13:20:30|4353.5|4352.5|4353.5|4352.5|4353.5|4353|4353.5|4352.5|480
1636982440000|2021-11-15 13:20:40|4354|4353|4354.5|4354|4354.5|4354|4353.5|4353|1594
1636982450000|2021-11-15 13:20:50|4354|4353.5|4354|4353|4354.5|4354|4353.5|4353|2579
1636982460000|2021-11-15 13:21:00|4354.5|4353.5|4355|4354.5|4355.5|4354.5|4354.5|4353.5|539
1636982470000|2021-11-15 13:21:10||4354||4354||4354||4354|46
1636982480000|2021-11-15 13:21:20|4355.5|4354.5|4356|4355|4356.5|4355|4355|4354.5|1079
1636982490000|2021-11-15 13:21:30|4355.5|4354.5|4355.5|4355|4355.5|4355|4355.5|4354.5|1418
1636982500000|2021-11-15 13:21:40|4356|4354.5|4356|4355|4356|4355|4356|4354.5|142
1636982510000|2021-11-15 13:21:50|4355.5|4354.5|4354|4353.5|4355.5|4355|4353.5|4353|2689
1636982520000|2021-11-15 13:22:00|4354.5|4354|4355|4354.5|4355.5|4354.5|4354.5|4354|391
1636982530000|2021-11-15 13:22:10|4355.5|4355|4355.5|4354.5|4356|4355.5|4355|4354.5|2066
1636982540000|2021-11-15 13:22:20|4356|4355|4356.5|4355.5|4356.5|4355.5|4356|4355|157
1636982560000|2021-11-15 13:22:40|4357|4356.5|4356.5|4355.5|4357|4356.5|4356.5|4355.5|2150
1636982570000|2021-11-15 13:22:50|4357|4356|4356.5|4356|4357|4356|4356.5|4356|386
1636982580000|2021-11-15 13:23:00|4356|4355.5|4356|4355.5|4356.5|4355.5|4355|4354.5|3061
1636982590000|2021-11-15 13:23:10|4355.5|4355|4355.5|4355|4355.5|4355.5|4355.5|4355|93
1636982600000|2021-11-15 13:23:20|4356|4355.5|4356|4355.5|4356|4355.5|4356|4355.5|195
1636982610000|2021-11-15 13:23:30|4355.5|4355|4356|4355.5|4356|4355.5|4355.5|4355|2065
1636982620000|2021-11-15 13:23:40|4356.5|4356|4358.5|4357.5|4358.5|4357.5|4356.5|4356|1266
1636982630000|2021-11-15 13:23:50|4359|4358|4359|4358|4359|4358|4359|4358|0
1636982650000|2021-11-15 13:24:10|4358.5|4357.5|4358.5|4357.5|4358.5|4358|4358.5|4357.5|2319
1636982660000|2021-11-15 13:24:20|4359|4358|4359|4358|4359|4358|4359|4358|793
1636982670000|2021-11-15 13:24:30|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|30
1636982680000|2021-11-15 13:24:40|4360|4359|4360|4359.5|4360|4359.5|4360|4359|511
1636982690000|2021-11-15 13:24:50|4359.5|4359|4360|4359|4360|4359|4359.5|4359|1220
1636982700000|2021-11-15 13:25:00|4360.5|4359.5|4362.5|4361.5|4363|4362|4360.5|4359.5|10890
1636982710000|2021-11-15 13:25:10|4362|4361|4361.5|4361|4362|4361|4361.5|4361|449
1636982720000|2021-11-15 13:25:20|4362|4361.5|4363|4362.5|4363.5|4362.5|4362|4361|1899
1636982730000|2021-11-15 13:25:30|4363.5|4363|4363.5|4362.5|4364|4363|4363.5|4362.5|84
1636982740000|2021-11-15 13:25:40|4364|4363.5|4364.5|4363.5|4364.5|4363.5|4364|4363.5|161
1636982750000|2021-11-15 13:25:50|4364|4363|4364|4363.5|4364.5|4363.5|4363.5|4363|1991
1636982760000|2021-11-15 13:26:00|4363.5|4363|4364.5|4363.5|4364.5|4364|4363.5|4363|2998
1636982770000|2021-11-15 13:26:10|4364||4364||4364||4364||0
1636982780000|2021-11-15 13:26:20|4364.5|4364|4364.5|4364|4365|4364|4364.5|4363.5|299
1636982790000|2021-11-15 13:26:30|4365||4365||4365||4365||97
1636982800000|2021-11-15 13:26:40|4365.5|4364.5|4365.5|4364.5|4366|4365|4365.5|4364.5|208
1636982820000|2021-11-15 13:27:00|4366|4365|4365.5|4365|4366|4365|4365.5|4365|0
1636982840000|2021-11-15 13:27:20|4366|4365.5|4365.5|4365|4366|4365.5|4365.5|4365|277
1636982860000|2021-11-15 13:27:40|4366|4365.5|4367.5|4366.5|4367.5|4367|4366|4365.5|2051
1636982870000|2021-11-15 13:27:50|4367|4366|4367|4366|4367|4366.5|4366.5|4366|1835
1636982880000|2021-11-15 13:28:00||4366.5||4366||4366.5||4366|0
1636982900000|2021-11-15 13:28:20|4366.5|4365.5|4364.5|4363.5|4366.5|4365.5|4364.5|4363.5|4269
1636982910000|2021-11-15 13:28:30|4364|4363|4364.5|4363.5|4364.5|4363.5|4363.5|4363|3068
1636982920000|2021-11-15 13:28:40|4364|4363|4363.5|4363|4364|4363|4363.5|4363|327
1636982930000|2021-11-15 13:28:50|4363|4362.5|4362.5|4361.5|4363|4362.5|4362.5|4361.5|2601
1636982940000|2021-11-15 13:29:00|4362|4361|4361.5|4361|4362|4361|4361.5|4360.5|901
1636982950000|2021-11-15 13:29:10|4361|4360.5|4361.5|4360.5|4361.5|4360.5|4361|4360.5|761
1636982960000|2021-11-15 13:29:20|4362|4361.5|4363|4362|4363.5|4362.5|4362|4361.5|968
1636982970000|2021-11-15 13:29:30|4362.5|4361.5|4363|4362|4363|4362|4362.5|4361.5|658
1636982980000|2021-11-15 13:29:40|||||||||116
1636982990000|2021-11-15 13:29:50|4362.5|4361.5|4363|4362|4363|4362|4362|4361.5|342
1636983020000|2021-11-15 13:30:20|4363.5|4362.5|4364|4363.5|4364|4363.5|4363.5|4362.5|651
1636983030000|2021-11-15 13:30:30|4364.5||4364.5||4364.5||4364.5||0
1636983040000|2021-11-15 13:30:40|4364|4363|4363|4362|4364|4363|4362.5|4362|797
1636983050000|2021-11-15 13:30:50||4362.5||4362.5||4362.5||4362.5|0
1636983060000|2021-11-15 13:31:00|4363.5|4363|4365.5|4364.5|4365.5|4364.5|4363.5|4363|1028
1636983070000|2021-11-15 13:31:10|4365||4365||4365||4365||0
1636983080000|2021-11-15 13:31:20|4364.5|4364|4363.5|4362|4365.5|4364.5|4363|4362|2550
1636983090000|2021-11-15 13:31:30|4363|4361.5|4362|4361|4363|4362|4362|4361|805
1636983100000|2021-11-15 13:31:40|4362.5|4361.5|4361.5|4361|4362.5|4362|4361.5|4361|354
1636983110000|2021-11-15 13:31:50|4362||4362||4362||4362||114
1636983120000|2021-11-15 13:32:00|4361.5|4360.5|4363|4361.5|4363|4361.5|4361|4360|755
1636983130000|2021-11-15 13:32:10|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|0
1636983140000|2021-11-15 13:32:20|4363|4362.5|4363.5|4362|4363.5|4363|4363|4362|1
1636983150000|2021-11-15 13:32:30|4363|4362.5|4363|4362|4363|4362.5|4362.5|4362|261
1636983170000|2021-11-15 13:32:50|4363.5|4362.5|4364|4362.5|4364|4362.5|4363.5|4362.5|1247
1636983180000|2021-11-15 13:33:00|4363.5||4363||4364||4363||0
1636983190000|2021-11-15 13:33:10|4363.5||4364||4364||4363.5||108
1636983200000|2021-11-15 13:33:20|4364.5|4363|4364.5|4364|4364.5|4364|4364.5|4363|170
1636983210000|2021-11-15 13:33:30|4365|4363.5|4364|4363.5|4365.5|4363.5|4364|4363.5|600
1636983220000|2021-11-15 13:33:40|4363.5|4363|4364|4363.5|4364.5|4363.5|4363.5|4362.5|690
1636983230000|2021-11-15 13:33:50|4364.5|4364|4365.5|4364.5|4365.5|4364.5|4364.5|4364|185
1636983240000|2021-11-15 13:34:00||4364||4364.5||4364.5||4364|0
1636983250000|2021-11-15 13:34:10||4365||4365||4365||4365|0
1636983260000|2021-11-15 13:34:20||4364.5||4364.5||4364.5||4364.5|46
1636983270000|2021-11-15 13:34:30||4365||4364.5||4365||4364.5|0
1636983280000|2021-11-15 13:34:40|4365|4364|4362.5|4361.5|4365|4364.5|4361.5|4360.5|4883
1636983300000|2021-11-15 13:35:00|4362|4361|4361|4360|4362|4361|4361|4359.5|1808
1636983310000|2021-11-15 13:35:10|4360.5|4360.5|4361|4360|4361|4360.5|4360.5|4360|634
1636983320000|2021-11-15 13:35:20|4360.5|4359.5|4360.5|4359.5|4360.5|4359.5|4360|4359|452
1636983330000|2021-11-15 13:35:30|4360|4359|4359.5|4359|4360|4359.5|4359.5|4359|326
1636983340000|2021-11-15 13:35:40|||||||||110
1636983350000|2021-11-15 13:35:50|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359.5|575
1636983360000|2021-11-15 13:36:00|4360.5|4360|4361.5|4360.5|4361.5|4360.5|4360.5|4360|519
1636983370000|2021-11-15 13:36:10|4362|4361|4362|4361|4362|4361|4362|4361|206
1636983380000|2021-11-15 13:36:20||4361.5||4361.5||4361.5||4361.5|0
1636983390000|2021-11-15 13:36:30|4362.5|4362|4363|4362|4363|4362|4362.5|4362|315
1636983400000|2021-11-15 13:36:40|4362.5|4361.5|4361|4360.5|4362.5|4361.5|4361|4360.5|969
1636983410000|2021-11-15 13:36:50|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4361|553
1636983420000|2021-11-15 13:37:00|4362|4361.5|4363|4362|4363.5|4362.5|4362|4361.5|438
1636983430000|2021-11-15 13:37:10|4362.5|4362.5|4364.5|4363.5|4364.5|4363.5|4362.5|4362.5|280
1636983440000|2021-11-15 13:37:20|4364|4363|4363.5|4362.5|4364|4363|4363.5|4362.5|589
1636983460000|2021-11-15 13:37:40|4364|4363|4363.5|4363|4364.5|4363.5|4363.5|4363|321
1636983470000|2021-11-15 13:37:50|4363|4362.5|4362.5|4362|4363|4362.5|4362.5|4362|1329
1636983480000|2021-11-15 13:38:00|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361.5|748
1636983500000|2021-11-15 13:38:20|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|465
1636983510000|2021-11-15 13:38:30|4363|4362.5|4363.5|4362.5|4364|4362.5|4363|4362.5|382
1636983520000|2021-11-15 13:38:40|4363|4362|4361|4360.5|4363|4362|4361|4360.5|2005
1636983530000|2021-11-15 13:38:50|4361.5|4361|4361|4360.5|4362|4361|4361|4360.5|871
1636983540000|2021-11-15 13:39:00|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|381
1636983550000|2021-11-15 13:39:10|||||||||5
1636983580000|2021-11-15 13:39:40|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359.5|189
1636983590000|2021-11-15 13:39:50|||||||||50
1636983600000|2021-11-15 13:40:00|4360.5|4360|4361|4360|4361|4360|4360.5|4359.5|1268
1636983610000|2021-11-15 13:40:10|4361.5|4360.5|4361.5|4360|4362|4361|4361.5|4360|1831
1636983620000|2021-11-15 13:40:20|4361||4361||4361||4361||0
1636983630000|2021-11-15 13:40:30|4360.5||4360.5||4360.5||4360.5||0
1636983640000|2021-11-15 13:40:40|4360|4359.5|4361|4360|4361|4360|4360|4359.5|849
1636983660000|2021-11-15 13:41:00|4360.5|4359.5|4360|4359.5|4360.5|4359.5|4360|4359.5|373
1636983670000|2021-11-15 13:41:10|4360.5||4360||4360.5||4360||408
1636983680000|2021-11-15 13:41:20|4360.5||4360.5||4360.5||4360.5||179
1636983690000|2021-11-15 13:41:30|4361|4360|4361|4360|4361|4360.5|4361|4360|438
1636983700000|2021-11-15 13:41:40||4360.5||4360||4360.5||4360|0
1636983720000|2021-11-15 13:42:00|||||||||39
1636983730000|2021-11-15 13:42:10||4360.5||4360.5||4360.5||4360.5|0
1636983740000|2021-11-15 13:42:20|4360.5|4360|4360|4359.5|4360.5|4360|4359.5|4358.5|4566
1636983750000|2021-11-15 13:42:30|4359.5|4359|4359.5|4358.5|4359.5|4359.5|4359.5|4358.5|138
1636983760000|2021-11-15 13:42:40|4359|4358|4359|4358|4359|4358|4358.5|4358|1244
1636983770000|2021-11-15 13:42:50|4359.5|4358.5|4360|4359.5|4360|4359.5|4359.5|4358.5|204
1636983780000|2021-11-15 13:43:00|4359.5|4359|4359.5|4358.5|4360|4359|4359|4358.5|395
1636983790000|2021-11-15 13:43:10|||||||||23
1636983800000|2021-11-15 13:43:20|4359||4359||4359||4359||30
1636983810000|2021-11-15 13:43:30|4358.5|4358|4359|4358|4359|4358|4358.5|4358|443
1636983820000|2021-11-15 13:43:40||4358.5||4358.5||4358.5||4358.5|0
1636983840000|2021-11-15 13:44:00|4359.5||4359.5||4359.5||4359.5||720
1636983850000|2021-11-15 13:44:10|4359|4359|4360|4359|4360|4359|4359|4359|147
1636983860000|2021-11-15 13:44:20|4360.5|4359.5|4360|4358.5|4360.5|4360|4359|4358.5|1251
1636983880000|2021-11-15 13:44:40|4359.5||4359||4359.5||4359||0
1636983890000|2021-11-15 13:44:50|4359.5||4359||4359.5||4359||735
1636983900000|2021-11-15 13:45:00|4358.5|4358|4360|4359|4360|4359|4358.5|4358|1714
1636983910000|2021-11-15 13:45:10|||||||||3
1636983920000|2021-11-15 13:45:20|4360.5|4359.5|4361|4360.5|4361.5|4360.5|4360.5|4359.5|491
1636983930000|2021-11-15 13:45:30||4360||4360.5||4360.5||4360|259
1636983940000|2021-11-15 13:45:40|4361.5|4360|4361|4360|4361.5|4360|4361|4360|94
1636983950000|2021-11-15 13:45:50|4360.5|4359.5|4361|4359.5|4361|4359.5|4360|4359.5|1729
1636983960000|2021-11-15 13:46:00||4360||4360||4360||4360|0
1636983970000|2021-11-15 13:46:10|4360.5|4360.5|4361|4360|4361|4360.5|4360.5|4360|231
1636983980000|2021-11-15 13:46:20|4360.5|4359.5|4360|4359.5|4360.5|4359.5|4360|4359.5|481
1636984000000|2021-11-15 13:46:40|4359.5|4359|4359.5|4358.5|4360|4359|4359|4358.5|1135
1636984010000|2021-11-15 13:46:50|4360|4359|4359.5|4358.5|4360|4359.5|4359.5|4358.5|348
1636984020000|2021-11-15 13:47:00|4359||4359||4359||4359||0
1636984030000|2021-11-15 13:47:10|4358.5|4358|4358|4357.5|4359|4358|4358|4357.5|1165
1636984040000|2021-11-15 13:47:20|4358.5|4358|4358.5|4358|4359|4358.5|4358.5|4358|2094
1636984050000|2021-11-15 13:47:30|4359|4357.5|4358|4357.5|4359|4357.5|4358|4357.5|379
1636984060000|2021-11-15 13:47:40|4358.5||4358.5||4358.5||4358.5||0
1636984070000|2021-11-15 13:47:50|4358|4357|4359|4358.5|4359|4358.5|4357.5|4357|467
1636984080000|2021-11-15 13:48:00|4358.5|4358|4357.5|4357|4358.5|4358|4357.5|4356.5|4062
1636984090000|2021-11-15 13:48:10||4356.5||4356.5||4356.5||4356.5|23
1636984110000|2021-11-15 13:48:30|4357|4356|4357|4356.5|4357|4356.5|4356.5|4356|833
1636984120000|2021-11-15 13:48:40|4357.5||4357.5||4357.5||4357.5||324
1636984130000|2021-11-15 13:48:50|4357||4357.5||4357.5||4357||13
1636984150000|2021-11-15 13:49:10|4358|4357|4359|4358.5|4359|4358.5|4358|4357|1444
1636984160000|2021-11-15 13:49:20|4359.5|4359|4360|4359|4360|4359|4359.5|4359|1735
1636984170000|2021-11-15 13:49:30|4359.5|4358.5|4361.5|4360.5|4361.5|4360.5|4359|4358.5|1470
1636984180000|2021-11-15 13:49:40|4361|4360|4362|4361|4362|4361|4360|4359.5|2367
1636984190000|2021-11-15 13:49:50|4362.5|4361.5|4362|4361|4362.5|4362|4361.5|4361|850
1636984200000|2021-11-15 13:50:00|4362.5|4361.5|4362.5|4361.5|4362.5|4362|4362.5|4361.5|398
1636984210000|2021-11-15 13:50:10|4363|4362|4362.5|4362|4363|4362|4362.5|4361.5|1923
1636984230000|2021-11-15 13:50:30|4362|4361.5|4361|4360.5|4362|4361.5|4361|4360|2515
1636984240000|2021-11-15 13:50:40|4361.5|4360|4361|4360.5|4361.5|4360.5|4361|4360|268
1636984250000|2021-11-15 13:50:50|4361.5|4361|4361.5|4360.5|4361.5|4361|4361|4360.5|924
1636984260000|2021-11-15 13:51:00|4362|4361|4363.5|4362.5|4363.5|4362.5|4362|4361|2636
1636984270000|2021-11-15 13:51:10|||||||||201
1636984280000|2021-11-15 13:51:20||4363||4363||4363||4363|0
1636984290000|2021-11-15 13:51:30|4364|4363.5|4364|4363|4364|4363.5|4363.5|4363|226
1636984300000|2021-11-15 13:51:40||4363.5||4363.5||4363.5||4363.5|0
1636984310000|2021-11-15 13:51:50|4364.5|4364|4364.5|4364|4365|4364|4364.5|4364|1000
1636984320000|2021-11-15 13:52:00|4365|4364.5|4365|4364.5|4365.5|4364.5|4365|4364.5|682
1636984340000|2021-11-15 13:52:20|4365.5|4365|4365.5|4364.5|4365.5|4365|4365.5|4364.5|50
1636984360000|2021-11-15 13:52:40|||||||||294
1636984370000|2021-11-15 13:52:50||4365||4365||4365||4364.5|160
1636984380000|2021-11-15 13:53:00|4365|4364.5|4365|4364.5|4365|4364.5|4364.5|4364|3310
1636984390000|2021-11-15 13:53:10||4364||4364.5||4364.5||4364|953
1636984400000|2021-11-15 13:53:20|4364.5|4364|4364.5|4364|4364.5|4364.5|4364.5|4364|728
1636984410000|2021-11-15 13:53:30|4365|4364.5|4364.5|4363.5|4366|4365.5|4364.5|4363.5|4563
1636984420000|2021-11-15 13:53:40|4364||4364.5||4364.5||4364||332
1636984430000|2021-11-15 13:53:50|4365||4364.5||4365||4364.5||0
1636984440000|2021-11-15 13:54:00|4364|4363|4362.5|4361.5|4364|4363|4362.5|4361.5|910
1636984450000|2021-11-15 13:54:10|4363|4362|4363|4362|4363|4362|4363|4362|46
1636984460000|2021-11-15 13:54:20||4362.5||4362.5||4362.5||4362.5|38
1636984470000|2021-11-15 13:54:30||4362||4362.5||4362.5||4362|46
1636984480000|2021-11-15 13:54:40|4363.5|4363|4365|4364|4365|4364|4363.5|4363|841
1636984490000|2021-11-15 13:54:50||4364.5||4364||4364.5||4364|0
1636984500000|2021-11-15 13:55:00|4364.5|4364.5|4365|4364.5|4365|4364.5|4364.5|4364|27
1636984510000|2021-11-15 13:55:10|4364.5|4364|4363.5|4363|4364.5|4364|4363.5|4363|1312
1636984520000|2021-11-15 13:55:20|4364|4363.5|4363.5|4363|4364|4363.5|4363.5|4363|496
1636984530000|2021-11-15 13:55:30|4364|4362.5|4363|4362|4364|4362.5|4362.5|4362|974
1636984540000|2021-11-15 13:55:40||4361.5||4362||4362||4361.5|5
1636984550000|2021-11-15 13:55:50||4362.5||4362.5||4362.5||4362.5|345
1636984560000|2021-11-15 13:56:00|4362.5|4362|4363.5|4362.5|4363.5|4362.5|4362.5|4362|2475
1636984570000|2021-11-15 13:56:10|4363|4362|4362|4361.5|4363|4362|4362|4360.5|1032
1636984590000|2021-11-15 13:56:30|4361.5|4361|4361|4360|4362|4361|4360.5|4360|1280
1636984600000|2021-11-15 13:56:40|4360.5|4359.5|4359|4358|4360.5|4359.5|4358.5|4358|1216
1636984610000|2021-11-15 13:56:50|4358.5|4357.5|4360|4359|4360.5|4359.5|4358.5|4357.5|3407
1636984620000|2021-11-15 13:57:00||4359.5||4359.5||4359.5||4359.5|58
1636984630000|2021-11-15 13:57:10|4359.5|4359|4359.5|4358.5|4359.5|4359|4359.5|4358.5|983
1636984640000|2021-11-15 13:57:20||4359||4358.5||4359||4358.5|350
1636984650000|2021-11-15 13:57:30|4359|4359|4359.5|4359|4359.5|4359|4359|4359|0
1636984660000|2021-11-15 13:57:40|4360|4359.5|4360|4359.5|4360|4359.5|4359.5|4359.5|804
1636984670000|2021-11-15 13:57:50|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4359|404
1636984700000|2021-11-15 13:58:20|||||||||3
1636984710000|2021-11-15 13:58:30|4360|4359.5|4361|4360|4361|4360|4360|4359.5|332
1636984730000|2021-11-15 13:58:50||4360.5||4360.5||4360.5||4360.5|0
1636984740000|2021-11-15 13:59:00|||||||||26
1636984750000|2021-11-15 13:59:10|4360.5|4360|4360|4359.5|4360.5|4360|4360|4359.5|492
1636984760000|2021-11-15 13:59:20|4359.5|4359|4358.5|4357.5|4359.5|4359|4358|4357.5|2065
1636984770000|2021-11-15 13:59:30|||||||||100
1636984790000|2021-11-15 13:59:50|4358|4357|4357.5|4356.5|4358|4357|4357.5|4356.5|540
1636984800000|2021-11-15 14:00:00|4358|4357|4357|4356.5|4358|4357.5|4357|4356.5|2684
1636984810000|2021-11-15 14:00:10|4356.5|4356|4356|4355.5|4357|4356|4356|4355.5|785
1636984820000|2021-11-15 14:00:20|4356.5|4356|4357.5|4357|4358|4357|4356.5|4356|402
1636984830000|2021-11-15 14:00:30|4357|4356.5|4356.5|4355.5|4357|4356.5|4356.5|4355.5|2774
1636984840000|2021-11-15 14:00:40|4356||4356.5||4356.5||4356||104
1636984850000|2021-11-15 14:00:50|4357|4356|4357.5|4357|4357.5|4357|4357|4356|523
1636984860000|2021-11-15 14:01:00|4357|4356.5|4357.5|4356.5|4357.5|4357|4357|4356.5|1
1636984870000|2021-11-15 14:01:10|4358|4357|4357.5|4356.5|4358|4357.5|4357.5|4356.5|729
1636984880000|2021-11-15 14:01:20|4358||4357.5||4358||4357.5||0
1636984890000|2021-11-15 14:01:30|4358|4357|4358|4357.5|4358.5|4357.5|4358|4357|141
1636984900000|2021-11-15 14:01:40|4358.5|4358|4359|4358|4359|4358|4358.5|4358|605
1636984910000|2021-11-15 14:01:50|4359.5|4358.5|4359.5|4359|4359.5|4359|4359.5|4358.5|181
1636984920000|2021-11-15 14:02:00|4360|4359.5|4360|4359|4360|4359.5|4359|4358.5|1927
1636984930000|2021-11-15 14:02:10|4360.5|4359.5|4361|4360|4361|4360.5|4360|4359.5|2274
1636984940000|2021-11-15 14:02:20|4360.5|4360.5|4361.5|4360.5|4361.5|4361|4360.5|4360.5|369
1636984950000|2021-11-15 14:02:30|4361|4360|4361.5|4361|4361.5|4361|4360.5|4360|673
1636984960000|2021-11-15 14:02:40|4362||4362||4362||4362||341
1636984970000|2021-11-15 14:02:50||4361.5||4361.5||4361.5||4361.5|0
1636984980000|2021-11-15 14:03:00|4362.5|4362|4362|4361|4362.5|4362|4361.5|4361|797
1636984990000|2021-11-15 14:03:10|4362.5|4361.5|4363.5|4363|4364|4363.5|4362.5|4361.5|1063
1636985000000|2021-11-15 14:03:20|4364|4363.5|4364.5|4363.5|4365|4364|4364|4363.5|185
1636985010000|2021-11-15 14:03:30|4364|4363|4364.5|4363.5|4364.5|4364|4364|4363|1824
1636985020000|2021-11-15 14:03:40|4364|4363|4362.5|4361|4364|4363|4362|4361|5473
1636985030000|2021-11-15 14:03:50|4362|4361.5|4362.5|4361.5|4362.5|4361.5|4362|4361|914
1636985040000|2021-11-15 14:04:00|4362||4362||4362||4362||441
1636985050000|2021-11-15 14:04:10|4362.5|4362|4363|4362|4363|4362.5|4362|4362|1395
1636985060000|2021-11-15 14:04:20|4362.5|4362.5|4363.5|4362.5|4363.5|4362.5|4362.5|4362|167
1636985070000|2021-11-15 14:04:30|4363||4363.5||4363.5||4363||261
1636985090000|2021-11-15 14:04:50|4363|4362|4363.5|4362.5|4363.5|4362.5|4363|4362|898
1636985100000|2021-11-15 14:05:00|4363|4362|4363|4362|4363|4362|4363|4362|1042
1636985110000|2021-11-15 14:05:10|4362.5|4361.5|4362|4361|4362.5|4361.5|4361.5|4361|3314
1636985120000|2021-11-15 14:05:20|4362.5|4361.5|4363|4362|4363|4362|4362|4361.5|0
1636985130000|2021-11-15 14:05:30||4362.5||4362.5||4362.5||4362.5|0
1636985140000|2021-11-15 14:05:40||4362||4362||4362.5||4362|572
1636985160000|2021-11-15 14:06:00|4362.5|4361.5|4362.5|4362|4363|4362.5|4362|4361.5|1895
1636985170000|2021-11-15 14:06:10|||||||||88
1636985180000|2021-11-15 14:06:20|4363|4361.5|4362.5|4361.5|4363|4361.5|4362|4361.5|836
1636985230000|2021-11-15 14:07:10|4362||4362||4362||4362||1085
1636985240000|2021-11-15 14:07:20|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4361|382
1636985250000|2021-11-15 14:07:30|4362|4361.5|4362.5|4362|4362.5|4362|4362|4361.5|417
1636985260000|2021-11-15 14:07:40|4362|4361.5|4362.5|4361.5|4362.5|4361.5|4362|4361.5|1201
1636985280000|2021-11-15 14:08:00|4363|4362|4363|4362|4363|4362|4363|4362|425
1636985290000|2021-11-15 14:08:10|4363.5|4362.5|4363.5|4363|4364|4363.5|4363.5|4362.5|551
1636985300000|2021-11-15 14:08:20|4363|4362.5|4363|4362|4363|4362.5|4362.5|4361.5|1542
1636985310000|2021-11-15 14:08:30|4362.5||4363||4363||4362.5||40
1636985330000|2021-11-15 14:08:50|4362.5|4361.5|4362.5|4362|4362.5|4362|4362.5|4361.5|1083
1636985340000|2021-11-15 14:09:00|4363|4361.5|4362.5|4361.5|4363|4361.5|4362.5|4361.5|159
1636985350000|2021-11-15 14:09:10|4362|4362|4362|4361|4362|4362|4362|4360.5|602
1636985360000|2021-11-15 14:09:20|4361.5|4360.5|4361|4360.5|4361.5|4360.5|4361|4360.5|74
1636985370000|2021-11-15 14:09:30|4361.5||4361.5||4361.5||4361.5||0
1636985400000|2021-11-15 14:10:00|4361|4360|4359|4358.5|4361|4360|4359|4358.5|1805
1636985410000|2021-11-15 14:10:10|||||||||160
1636985420000|2021-11-15 14:10:20|4359.5|4359|4359|4358.5|4359.5|4359|4359|4358.5|804
1636985430000|2021-11-15 14:10:30|4359.5|4359|4360.5|4359.5|4360.5|4360|4359.5|4359|870
1636985440000|2021-11-15 14:10:40|4360|4359|4359.5|4359|4360|4359|4359.5|4359|293
1636985450000|2021-11-15 14:10:50|4360|4359.5|4361.5|4361|4361.5|4361|4360|4359.5|7607
1636985460000|2021-11-15 14:11:00|4362|4360.5|4359.5|4359|4362|4360.5|4359.5|4359|18846
1636985470000|2021-11-15 14:11:10|4359|4358.5|4359|4358|4359.5|4359|4358.5|4358|3627
1636985480000|2021-11-15 14:11:20|4358.5|4357.5|4360|4359|4360|4359|4358|4357.5|4267
1636985490000|2021-11-15 14:11:30|4360.5|4359.5|4360.5|4359.5|4360.5|4359.5|4360.5|4359|0
1636985500000|2021-11-15 14:11:40|4361|4360|4360.5|4359.5|4361|4360|4360|4359.5|557
1636985510000|2021-11-15 14:11:50|4361|4360|4361|4360.5|4361|4360.5|4361|4360|961
1636985520000|2021-11-15 14:12:00|4360.5|4360|4360|4359|4360.5|4360|4360|4359|3755
1636985530000|2021-11-15 14:12:10|4359.5|4358.5|4358.5|4357.5|4359.5|4358.5|4358.5|4357|1709
1636985540000|2021-11-15 14:12:20|4358|4357|4358.5|4357.5|4358.5|4357.5|4357.5|4357|724
1636985550000|2021-11-15 14:12:30|||||||||80
1636985560000|2021-11-15 14:12:40|4358||4358||4358||4358||0
1636985570000|2021-11-15 14:12:50|4358.5|4358|4360|4359|4360|4359.5|4358.5|4358|1855
1636985580000|2021-11-15 14:13:00|4360.5|4359.5|4360.5|4359.5|4361.5|4360.5|4360|4359|1788
1636985590000|2021-11-15 14:13:10|4361|4360|4361.5|4360.5|4361.5|4360.5|4361|4359.5|711
1636985600000|2021-11-15 14:13:20|4361||4361.5||4361.5||4361||275
1636985610000|2021-11-15 14:13:30|4361|4361|4362|4361.5|4362|4361.5|4361|4361|276
1636985620000|2021-11-15 14:13:40|4362.5|4362|4363.5|4362.5|4363.5|4362.5|4362.5|4362|84
1636985630000|2021-11-15 14:13:50|4364|4363|4363|4362.5|4364|4363.5|4363|4362.5|1934
1636985640000|2021-11-15 14:14:00|4362|4362|4363|4362|4363|4362.5|4362|4361.5|4496
1636985650000|2021-11-15 14:14:10|4363.5|4362.5|4363|4362.5|4363.5|4363|4363|4362.5|866
1636985660000|2021-11-15 14:14:20|4362.5|4362|4362.5|4361.5|4362.5|4362|4362|4361.5|2230
1636985670000|2021-11-15 14:14:30|4362|4361|4363|4362|4363|4362|4361|4360.5|4811
1636985680000|2021-11-15 14:14:40|4362.5||4362.5||4362.5||4362.5||0
1636985690000|2021-11-15 14:14:50|4362|4361.5|4363|4362.5|4363|4362.5|4362|4361.5|396
1636985700000|2021-11-15 14:15:00|4363.5|4363|4363.5|4362.5|4363.5|4363|4363|4362|4493
1636985720000|2021-11-15 14:15:20|4364|4363|4364|4363|4364|4363.5|4364|4363|492
1636985740000|2021-11-15 14:15:40||4363.5||4363.5||4363.5||4363.5|0
1636985750000|2021-11-15 14:15:50|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|909
1636985760000|2021-11-15 14:16:00|4363|4362.5|4363|4362|4363|4362.5|4362|4361.5|2573
1636985770000|2021-11-15 14:16:10|4362.5|4362.5|4363|4362|4363|4362.5|4362.5|4362|1862
1636985780000|2021-11-15 14:16:20|4362.5|4361.5|4361.5|4361|4362.5|4361.5|4361.5|4361|1331
1636985800000|2021-11-15 14:16:40|4362|4361.5|4363|4362|4363|4362|4362|4361.5|1088
1636985810000|2021-11-15 14:16:50|4362.5|4361.5|4362|4361|4362.5|4361.5|4362|4361|1122
1636985820000|2021-11-15 14:17:00|4361.5|4360.5|4361|4360.5|4361.5|4360.5|4361|4360.5|93
1636985830000|2021-11-15 14:17:10|4361.5||4361.5||4361.5||4361||635
1636985840000|2021-11-15 14:17:20|4362|4361|4362|4361.5|4362|4361.5|4362|4361|453
1636985850000|2021-11-15 14:17:30|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|368
1636985860000|2021-11-15 14:17:40|4363|4362.5|4363.5|4362.5|4363.5|4363|4363|4362.5|297
1636985870000|2021-11-15 14:17:50|4363||4363.5||4363.5||4363||0
1636985880000|2021-11-15 14:18:00||4363||4363||4363||4363|0
1636985890000|2021-11-15 14:18:10|4364||4364||4364||4364||183
1636985910000|2021-11-15 14:18:30|4363.5||4363.5||4363.5||4363.5||37
1636985920000|2021-11-15 14:18:40||4362.5||4363||4363||4362.5|896
1636985930000|2021-11-15 14:18:50|||||||||460
1636985950000|2021-11-15 14:19:10|4364|4363.5|4364.5|4364|4364.5|4364|4364|4363.5|383
1636985960000|2021-11-15 14:19:20||4363.5||4363.5||4363.5||4363.5|700
1636985970000|2021-11-15 14:19:30|4365|4364|4365.5|4364.5|4365.5|4364.5|4364.5|4364|950
1636985980000|2021-11-15 14:19:40|4365|4364|4365|4364.5|4365.5|4364.5|4365|4364|2462
1636985990000|2021-11-15 14:19:50|4365.5||4365.5||4365.5||4365||126
1636986000000|2021-11-15 14:20:00|4365|4364|4363.5|4362.5|4365|4364|4363.5|4362.5|1773
1636986030000|2021-11-15 14:20:30|4363|4362|4363|4362.5|4363|4362.5|4362.5|4362|1248
1636986050000|2021-11-15 14:20:50|4362.5|4362|4363|4362.5|4363|4362.5|4362.5|4362|244
1636986060000|2021-11-15 14:21:00|4363.5|4363|4363.5|4362.5|4364|4363.5|4363.5|4362.5|1092
1636986070000|2021-11-15 14:21:10|4364|4363|4364.5|4364|4364.5|4364|4364|4363|754
1636986080000|2021-11-15 14:21:20|4365|4363.5|4363.5|4362.5|4365|4363.5|4363.5|4362.5|1366
1636986120000|2021-11-15 14:22:00|4364|4363|4364|4363|4364|4363|4363.5|4363|310
1636986140000|2021-11-15 14:22:20|4363.5|4362.5|4362.5|4362|4363.5|4362.5|4362.5|4362|1211
1636986150000|2021-11-15 14:22:30|4363|4361.5|4362|4361.5|4363|4361.5|4362|4361.5|1307
1636986160000|2021-11-15 14:22:40|4362.5|4362|4362.5|4361.5|4363|4362|4362.5|4361.5|905
1636986180000|2021-11-15 14:23:00|4363|4362|4363|4362|4363|4362.5|4363|4362|541
1636986190000|2021-11-15 14:23:10|4363.5|4362.5|4363|4362.5|4363.5|4363|4363|4362.5|492
1636986200000|2021-11-15 14:23:20|||||||||232
1636986220000|2021-11-15 14:23:40|4363.5|4362|4363.5|4362.5|4363.5|4362.5|4363.5|4362|915
1636986250000|2021-11-15 14:24:10|4363|4362|4364|4363.5|4364|4363.5|4363|4362|3290
1636986260000|2021-11-15 14:24:20|4363.5|4363|4362|4361.5|4363.5|4363|4362|4361.5|2977
1636986270000|2021-11-15 14:24:30|4362.5|4362|4362.5|4361.5|4363|4362|4362.5|4361.5|206
1636986280000|2021-11-15 14:24:40|||||||||230
1636986300000|2021-11-15 14:25:00|4363|4362|4363|4362.5|4363|4362.5|4363|4362|1815
1636986310000|2021-11-15 14:25:10|4363.5|4362|4361.5|4360.5|4363.5|4362|4361|4360.5|3021
1636986320000|2021-11-15 14:25:20|4361|4360|4361|4360|4361.5|4360.5|4361|4360|0
1636986330000|2021-11-15 14:25:30|4360.5|4359.5|4359.5|4358.5|4361|4359.5|4359.5|4358.5|808
1636986340000|2021-11-15 14:25:40|||||||||1
1636986350000|2021-11-15 14:25:50|4360|4359|4360|4359|4360.5|4359.5|4359.5|4359|1517
1636986360000|2021-11-15 14:26:00|4359.5|4359.5|4359|4358.5|4360|4359.5|4358.5|4358|2143
1636986370000|2021-11-15 14:26:10|4358.5|4358|4358.5|4358|4358.5|4358|4358.5|4358|162
1636986380000|2021-11-15 14:26:20|4359|4358.5|4359|4358|4359.5|4359|4359|4358|1759
1636986390000|2021-11-15 14:26:30||4358.5||4358.5||4358.5||4358.5|0
1636986400000|2021-11-15 14:26:40|4358.5|4358|4359|4358|4359|4358.5|4357.5|4357|523
1636986420000|2021-11-15 14:27:00|4358.5||4358.5||4358.5||4358.5||0
1636986430000|2021-11-15 14:27:10|4358|4357.5|4359|4358.5|4359.5|4358.5|4357.5|4357|3891
1636986440000|2021-11-15 14:27:20|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4359|510
1636986450000|2021-11-15 14:27:30||4358.5||4358.5||4358.5||4358.5|46
1636986460000|2021-11-15 14:27:40|4360|4359|4359|4358.5|4360|4359.5|4359|4358.5|624
1636986470000|2021-11-15 14:27:50|4358.5|4358|4359.5|4358.5|4359.5|4358.5|4358|4357.5|3289
1636986480000|2021-11-15 14:28:00|4360|4359|4360.5|4360|4361|4360|4360|4359|0
1636986490000|2021-11-15 14:28:10|4361|4360.5|4361|4360.5|4361.5|4360.5|4361|4360.5|47
1636986500000|2021-11-15 14:28:20|4361.5||4361.5||4361.5||4361.5||25
1636986510000|2021-11-15 14:28:30|4361||4361||4361||4361||0
1636986520000|2021-11-15 14:28:40|4361.5|4360|4361.5|4361|4361.5|4361|4361.5|4360|1706
1636986530000|2021-11-15 14:28:50|4361|4360.5|4361|4360|4361|4360.5|4360.5|4360|1988
1636986550000|2021-11-15 14:29:10|4360.5|4359.5|4357.5|4357|4360.5|4359.5|4357.5|4356.5|2821
1636986560000|2021-11-15 14:29:20|4358||4358||4358||4358||826
1636986570000|2021-11-15 14:29:30|4358.5|4358|4356.5|4355.5|4358.5|4358|4356|4355.5|1644
1636986580000|2021-11-15 14:29:40|4357|4356|4357.5|4356.5|4358|4357|4357|4356|904
1636986590000|2021-11-15 14:29:50|4358|4357|4359|4358|4359|4358|4357.5|4356.5|2213
1636986600000|2021-11-15 14:30:00|4358.5|4357.5|4362|4361.5|4362|4361.5|4358.5|4357.5|7585
1636986610000|2021-11-15 14:30:10|4362.5|4361|4360.5|4360|4362.5|4361|4360|4359.5|5118
1636986620000|2021-11-15 14:30:20|4360|4359.5|4360|4359|4360|4360|4359.5|4358.5|2517
1636986630000|2021-11-15 14:30:30|4360.5|4359.5|4361.5|4360.5|4361.5|4360.5|4360|4359.5|2144
1636986640000|2021-11-15 14:30:40|4362|4361|4363|4362|4364|4363.5|4362|4361|3446
1636986650000|2021-11-15 14:30:50||4362.5||4362.5||4362.5||4362.5|0
1636986660000|2021-11-15 14:31:00|4363.5|4362|4365.5|4364.5|4366|4364.5|4363.5|4362|2811
1636986670000|2021-11-15 14:31:10|4366|4365|4366|4365|4367.5|4366.5|4365|4364|5580
1636986680000|2021-11-15 14:31:20|4365.5|4364.5|4363|4362|4365.5|4364.5|4363|4361.5|1598
1636986690000|2021-11-15 14:31:30|4362.5|4361.5|4364|4362.5|4364|4363.5|4362.5|4361.5|2377
1636986700000|2021-11-15 14:31:40|4363.5|4362|4361.5|4360.5|4363.5|4362|4361|4360|3155
1636986710000|2021-11-15 14:31:50|4362|4361|4362.5|4362|4362.5|4362|4361.5|4361|1212
1636986720000|2021-11-15 14:32:00|4362|4361.5|4360|4359.5|4362|4361.5|4360|4359|2880
1636986730000|2021-11-15 14:32:10|4359.5|4359|4360|4359|4360|4359|4359|4358|939
1636986740000|2021-11-15 14:32:20|4359.5|4358.5|4357.5|4356.5|4359.5|4358.5|4357.5|4356.5|446
1636986750000|2021-11-15 14:32:30|4358|4357.5|4357|4356|4358|4357.5|4356.5|4356|4720
1636986760000|2021-11-15 14:32:40|4356.5|4355.5|4356|4355|4356.5|4355.5|4355|4354.5|1608
1636986770000|2021-11-15 14:32:50|4355.5|4355.5|4355|4354|4357|4356.5|4355|4354|2976
1636986780000|2021-11-15 14:33:00|4354.5|4354.5|4356|4355|4356|4355|4354.5|4354|1274
1636986790000|2021-11-15 14:33:10|4356.5|4355.5|4356.5|4356|4356.5|4356|4356.5|4355.5|557
1636986800000|2021-11-15 14:33:20|4357|4355.5|4355|4353.5|4357|4355.5|4354|4353.5|2227
1636986810000|2021-11-15 14:33:30|4354.5|4353|4354.5|4353|4354.5|4353|4354|4353|407
1636986820000|2021-11-15 14:33:40||4353.5||4353.5||4353.5||4353.5|0
1636986830000|2021-11-15 14:33:50|4355|4354|4353|4352|4355|4354|4353|4352|630
1636986840000|2021-11-15 14:34:00|4352.5|4351.5|4351.5|4350.5|4352.5|4351.5|4351.5|4350.5|374
1636986850000|2021-11-15 14:34:10|4351|4350|4348.5|4347.5|4351|4350|4348|4347|2616
1636986860000|2021-11-15 14:34:20|4349|4348|4351|4350|4351.5|4351|4348.5|4347.5|7663
1636986870000|2021-11-15 14:34:30|4350.5|4349.5|4349.5|4348.5|4350.5|4349.5|4348.5|4348|1785
1636986880000|2021-11-15 14:34:40|4349|4348|4347.5|4346.5|4349|4348|4347|4346|3351
1636986890000|2021-11-15 14:34:50|4347|4346|4347|4346|4347|4346.5|4346.5|4345.5|1061
1636986900000|2021-11-15 14:35:00|4346.5|4345.5|4342.5|4341.5|4347|4346|4341.5|4341|6523
1636986910000|2021-11-15 14:35:10|4343|4342|4342.5|4341|4343.5|4342.5|4342.5|4341|5627
1636986920000|2021-11-15 14:35:20|4342|4341.5|4341.5|4341|4342|4341.5|4341.5|4341|0
1636986930000|2021-11-15 14:35:30|4342|4341.5|4343|4342|4345|4344|4342|4341|6343
1636986940000|2021-11-15 14:35:40|4342.5|4341.5|4342|4341.5|4343.5|4342.5|4342|4341.5|2196
1636986950000|2021-11-15 14:35:50|4341.5|4341|4342|4340.5|4342|4341|4341|4340.5|532
1636986960000|2021-11-15 14:36:00|4341.5|4341|4341.5|4340.5|4342|4341|4341|4340.5|607
1636986970000|2021-11-15 14:36:10|4342|4341|4341.5|4340.5|4342.5|4342|4341.5|4340.5|1860
1636986980000|2021-11-15 14:36:20|4342|4340|4340.5|4340|4342|4340|4340.5|4340|272
1636986990000|2021-11-15 14:36:30|4340|4339.5|4338.5|4337.5|4340|4339.5|4338.5|4337.5|1964
1636987000000|2021-11-15 14:36:40|4338|4337|4339.5|4338.5|4339.5|4339|4337.5|4337|3747
1636987010000|2021-11-15 14:36:50|4339|4338|4339|4337.5|4339.5|4338|4338.5|4337.5|710
1636987020000|2021-11-15 14:37:00|4338.5|4337|4337.5|4337|4338.5|4337|4337.5|4337|68
1636987030000|2021-11-15 14:37:10|4337|4336.5|4339|4338|4339|4338.5|4335.5|4335|2391
1636987040000|2021-11-15 14:37:20|4339.5|4338.5|4340.5|4339.5|4341.5|4340|4339.5|4338.5|1527
1636987050000|2021-11-15 14:37:30|4341|4340|4340.5|4340|4341.5|4340.5|4340.5|4339.5|741
1636987060000|2021-11-15 14:37:40|4340|4339.5|4336.5|4335.5|4341|4339.5|4336.5|4335.5|1204
1636987070000|2021-11-15 14:37:50|4337|4335|4337|4336|4337|4336|4336|4335|55
1636987080000|2021-11-15 14:38:00|4337.5|4335.5|4339.5|4338|4340.5|4340|4337.5|4335.5|1159
1636987090000|2021-11-15 14:38:10|4340|4338.5|4341|4340|4341|4340.5|4339.5|4338.5|1047
1636987100000|2021-11-15 14:38:20||4340.5||4340.5||4340.5||4340|0
1636987110000|2021-11-15 14:38:30|4340.5|4340|4339|4338|4340.5|4340|4339|4338|914
1636987120000|2021-11-15 14:38:40|4339.5||4339||4339.5||4339||2
1636987130000|2021-11-15 14:38:50|4339.5|4337.5|4338.5|4338|4339.5|4338|4336|4335.5|3706
1636987140000|2021-11-15 14:39:00|4339|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338|455
1636987150000|2021-11-15 14:39:10|4339|4338|4339|4338|4339.5|4338|4339|4338|60
1636987160000|2021-11-15 14:39:20|4338.5|4338.5|4338|4337|4339|4338.5|4337.5|4337|1841
1636987170000|2021-11-15 14:39:30|4338.5|4337.5|4338.5|4337.5|4338.5|4338|4338.5|4337.5|340
1636987180000|2021-11-15 14:39:40|4338|4337|4337.5|4337|4338|4337.5|4336.5|4335.5|18676
1636987190000|2021-11-15 14:39:50|4337|4336.5|4337|4335.5|4337|4337|4336|4335.5|9233
1636987200000|2021-11-15 14:40:00|4336.5|4335|4335|4334|4336.5|4335|4335|4334|3184
1636987210000|2021-11-15 14:40:10|4335.5|4334.5|4335|4334|4336|4335|4335|4334|9749
1636987220000|2021-11-15 14:40:20|4334.5|4333.5|4335.5|4334.5|4335.5|4334.5|4334|4333.5|2654
1636987230000|2021-11-15 14:40:30|4336|4335|4338.5|4338|4338.5|4338|4335.5|4335|2418
1636987240000|2021-11-15 14:40:40|4339|4337.5|4337.5|4336|4339|4337.5|4337|4336|4562
1636987250000|2021-11-15 14:40:50|4338|4336.5|4338|4337|4339.5|4338.5|4336.5|4336|5607
1636987260000|2021-11-15 14:41:00|4337.5|4336.5|4337|4336|4337.5|4336.5|4336|4335.5|902
1636987270000|2021-11-15 14:41:10|4336.5|4335.5|4338|4336.5|4338.5|4338|4336|4335.5|1966
1636987280000|2021-11-15 14:41:20||4337||4337||4337.5||4337|150
1636987290000|2021-11-15 14:41:30|4337.5|4336.5|4334.5|4333.5|4337.5|4336.5|4334.5|4333.5|4611
1636987300000|2021-11-15 14:41:40|4335|4333|4335.5|4334.5|4336|4335|4334|4333|3172
1636987310000|2021-11-15 14:41:50|4335|4335|4335.5|4334.5|4335.5|4335|4335|4334.5|407
1636987320000|2021-11-15 14:42:00|4335|4334|4336|4335.5|4338|4336.5|4334.5|4334|4763
1636987330000|2021-11-15 14:42:10|4335.5|4335|4336|4335|4336|4335|4335|4334|4894
1636987340000|2021-11-15 14:42:20|4335.5|4334.5|4335|4334.5|4335.5|4335|4335|4334.5|263
1636987350000|2021-11-15 14:42:30|4335.5|4334|4334|4333|4335.5|4334|4333.5|4333|2501
1636987360000|2021-11-15 14:42:40|4334.5|4333.5|4335.5|4334.5|4335.5|4334.5|4334.5|4333.5|337
1636987370000|2021-11-15 14:42:50|4336|4335|4336.5|4335.5|4336.5|4335.5|4336|4335|150
1636987380000|2021-11-15 14:43:00|4336|4335|4335.5|4334|4336.5|4335|4335|4334|1630
1636987390000|2021-11-15 14:43:10|4335|4333.5|4334|4333|4335|4333.5|4334|4333|513
1636987400000|2021-11-15 14:43:20|4334.5|4333.5|4334.5|4333.5|4335|4333.5|4334|4333|70
1636987410000|2021-11-15 14:43:30|4334|4333|4334|4333|4334|4333.5|4333|4332.5|5094
1636987420000|2021-11-15 14:43:40|4333.5|4333.5|4334.5|4333.5|4335|4334|4333.5|4333.5|2698
1636987430000|2021-11-15 14:43:50|4334|4333|4334|4333|4334|4333|4333.5|4333|202
1636987440000|2021-11-15 14:44:00|4333.5|4332.5|4336.5|4335.5|4337|4335.5|4333|4332|28256
1636987450000|2021-11-15 14:44:10|4337|4336|4333|4331.5|4337|4336|4332.5|4331.5|12495
1636987460000|2021-11-15 14:44:20|4332.5|4332|4333|4331.5|4333|4332|4332|4331.5|45
1636987470000|2021-11-15 14:44:30||4332||4332||4332||4331.5|0
1636987480000|2021-11-15 14:44:40|4332.5|4331.5|4332.5|4331.5|4332.5|4332|4332.5|4331.5|0
1636987490000|2021-11-15 14:44:50|4332|4331|4332|4331|4332|4331|4331.5|4331|1326
1636987500000|2021-11-15 14:45:00|4332.5|4331.5|4333|4331.5|4333|4332.5|4332.5|4331.5|4265
1636987510000|2021-11-15 14:45:10|4332.5|4332|4331|4330|4332.5|4332.5|4331|4330|2340
1636987520000|2021-11-15 14:45:20|4331.5|4330.5|4330|4329.5|4332|4331|4330|4329.5|1626
1636987530000|2021-11-15 14:45:30|4330.5|4330|4332|4331.5|4332.5|4331.5|4330.5|4329.5|1337
1636987540000|2021-11-15 14:45:40|4332.5|4331|4333|4332.5|4333|4332.5|4332.5|4331|318
1636987550000|2021-11-15 14:45:50|4333.5|4333|4334|4333.5|4334.5|4333.5|4333.5|4333|599
1636987560000|2021-11-15 14:46:00|4333|4333|4337|4336|4337|4336.5|4333|4332.5|5388
1636987570000|2021-11-15 14:46:10|4336.5|4336.5|4336.5|4336|4337|4336.5|4336.5|4335.5|5835
1636987580000|2021-11-15 14:46:20|4337|4336.5|4336.5|4336|4338|4337|4336.5|4335.5|1097
1636987590000|2021-11-15 14:46:30|4337|4336.5|4337|4336|4338|4337.5|4336.5|4336|3676
1636987600000|2021-11-15 14:46:40|4337.5|4336.5|4337.5|4336.5|4337.5|4337|4337.5|4336.5|1027
1636987610000|2021-11-15 14:46:50|4337|4337|4335|4334|4337|4337|4335|4334|20127
1636987620000|2021-11-15 14:47:00|4334.5|4333.5|4333|4332.5|4335|4334|4333|4332|1401
1636987630000|2021-11-15 14:47:10|4332.5|4332|4333|4332|4333.5|4332.5|4332|4331|1783
1636987640000|2021-11-15 14:47:20|4332.5|4331.5|4334|4333|4334|4333.5|4332|4331.5|9578
1636987650000|2021-11-15 14:47:30|4334.5|4333.5|4335.5|4335|4336|4335|4334.5|4333.5|554
1636987660000|2021-11-15 14:47:40|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334.5|0
1636987670000|2021-11-15 14:47:50|4334.5|4334|4334|4333.5|4335|4334.5|4334|4333.5|1980
1636987680000|2021-11-15 14:48:00|4334.5|4334|4335.5|4334.5|4335.5|4335|4334.5|4334|524
1636987700000|2021-11-15 14:48:20|4336|4335|4338|4336.5|4338|4336.5|4336|4334.5|152
1636987710000|2021-11-15 14:48:30|4337.5|4337|4338|4337.5|4338|4337.5|4337.5|4336.5|446
1636987720000|2021-11-15 14:48:40|4337.5|4337|4336.5|4335.5|4337.5|4337|4334.5|4333.5|17076
1636987730000|2021-11-15 14:48:50|4336|4335|4335|4334.5|4336|4335|4335|4334|1643
1636987740000|2021-11-15 14:49:00|4335.5|4334|4335.5|4335|4336|4335|4335|4334|2082
1636987750000|2021-11-15 14:49:10|4335|4334.5|4335.5|4334.5|4335.5|4335|4335|4334.5|844
1636987760000|2021-11-15 14:49:20|4335|4334|4335|4334|4335.5|4334.5|4334|4333.5|1182
1636987770000|2021-11-15 14:49:30|4334.5|4333.5|4334|4333|4334.5|4333.5|4333.5|4333|1190
1636987780000|2021-11-15 14:49:40|4334.5|4333.5|4334.5|4333.5|4335|4334|4334|4333.5|419
1636987790000|2021-11-15 14:49:50|4335|4334|4335|4334.5|4335|4334.5|4335|4334|10
1636987800000|2021-11-15 14:50:00|4335.5|4335|4337|4336.5|4338|4337|4335.5|4334.5|1758
1636987810000|2021-11-15 14:50:10|4336.5|4336|4336.5|4335.5|4337|4336|4336|4335.5|3139
1636987820000|2021-11-15 14:50:20|4337|4336|4336|4334.5|4337|4336|4335|4334|1624
1636987830000|2021-11-15 14:50:30|4336.5|4335|4335|4334|4337|4335.5|4335|4334|924
1636987840000|2021-11-15 14:50:40|4334.5|4333.5|4333.5|4333|4334.5|4334|4333.5|4333|859
1636987850000|2021-11-15 14:50:50|4334|4332.5|4334.5|4334|4334.5|4334|4334|4332.5|644
1636987860000|2021-11-15 14:51:00|4334|4333.5|4334.5|4333|4334.5|4333.5|4333|4332.5|1122
1636987870000|2021-11-15 14:51:10|4335|4333.5|4334.5|4333.5|4335|4334|4334|4333.5|302
1636987880000|2021-11-15 14:51:20|4335|4334|4333.5|4333|4335|4334.5|4333.5|4333|1151
1636987890000|2021-11-15 14:51:30|4334|4333.5|4334.5|4333.5|4334.5|4334|4333.5|4333|635
1636987900000|2021-11-15 14:51:40|4334|4333|4334|4333|4334.5|4333|4333.5|4333|713
1636987910000|2021-11-15 14:51:50|4334.5|4333.5|4335|4334.5|4335.5|4334.5|4334.5|4333.5|424
1636987920000|2021-11-15 14:52:00|4335.5|4335|4336.5|4335.5|4337|4336|4335.5|4334.5|403
1636987930000|2021-11-15 14:52:10|4337|4336|4336|4335.5|4337.5|4336.5|4336|4335.5|3171
1636987940000|2021-11-15 14:52:20|4336.5|4336|4337.5|4337|4338|4337|4336.5|4336|459
1636987950000|2021-11-15 14:52:30|4338|4337.5|4337.5|4336.5|4338|4337.5|4337.5|4336.5|239
1636987960000|2021-11-15 14:52:40|4338|4337|4337.5|4336.5|4338|4337.5|4337.5|4336.5|190
1636987970000|2021-11-15 14:52:50|4337|4336|4337.5|4336.5|4338.5|4337|4336.5|4336|803
1636987980000|2021-11-15 14:53:00|4337|4337|4338|4337.5|4339|4337.5|4337|4336.5|1387
1636987990000|2021-11-15 14:53:10||4337||4337||4337||4337|543
1636988000000|2021-11-15 14:53:20|4337.5|4336.5|4337.5|4337|4338|4337|4337|4336.5|2407
1636988010000|2021-11-15 14:53:30|4337|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|437
1636988030000|2021-11-15 14:53:50|4337|4336|4336.5|4336|4337|4336|4336.5|4335.5|1305
1636988040000|2021-11-15 14:54:00|4336|4335.5|4338|4337|4338|4337|4336|4335.5|822
1636988050000|2021-11-15 14:54:10|4338.5|4337.5|4338|4337.5|4338.5|4337.5|4338|4337.5|570
1636988060000|2021-11-15 14:54:20|4338.5|4338|4338.5|4337.5|4339|4338|4338.5|4337.5|13
1636988070000|2021-11-15 14:54:30|4338||4338.5||4338.5||4338||50
1636988080000|2021-11-15 14:54:40|4339|4338|4340|4339.5|4340.5|4339.5|4339|4338|561
1636988090000|2021-11-15 14:54:50|4340.5|4339|4340.5|4340|4341|4340|4340.5|4339|119
1636988100000|2021-11-15 14:55:00|4340|4339.5|4339.5|4338.5|4340|4340|4339|4338.5|2783
1636988110000|2021-11-15 14:55:10|4339|4338|4339.5|4338.5|4339.5|4339|4338.5|4337.5|1226
1636988120000|2021-11-15 14:55:20|4339|4338|4340.5|4340|4340.5|4340|4339|4338|731
1636988130000|2021-11-15 14:55:30|4341||4341||4341||4340.5||146
1636988140000|2021-11-15 14:55:40|4340.5|4340.5|4341|4340.5|4341|4340.5|4340.5|4340.5|0
1636988150000|2021-11-15 14:55:50|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4341|219
1636988160000|2021-11-15 14:56:00|4342|4341.5|4343.5|4343|4344|4343|4341.5|4341.5|535
1636988170000|2021-11-15 14:56:10|4344|4343.5|4344.5|4343.5|4345|4344|4344|4343|197
1636988180000|2021-11-15 14:56:20|4345|4344|4346|4345.5|4346.5|4345.5|4345|4343.5|816
1636988190000|2021-11-15 14:56:30|4346.5|4345|4346.5|4345.5|4347|4346|4346|4345|733
1636988200000|2021-11-15 14:56:40|4347|4346|4345.5|4344.5|4347|4346|4345.5|4344.5|1882
1636988210000|2021-11-15 14:56:50|4345|4344|4344.5|4344|4345|4344|4344.5|4344|1134
1636988220000|2021-11-15 14:57:00|4345|4344.5|4345|4344.5|4345|4344.5|4344.5|4344|295
1636988230000|2021-11-15 14:57:10|4344.5|4344|4344.5|4344|4344.5|4344|4344.5|4344|76
1636988240000|2021-11-15 14:57:20|4345||4345||4345||4345||250
1636988250000|2021-11-15 14:57:30|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|4345|4344.5|355
1636988260000|2021-11-15 14:57:40|4346|4345|4346|4345.5|4346|4345.5|4346|4345|227
1636988270000|2021-11-15 14:57:50|4346.5|4345|4346|4345.5|4347|4346|4346|4345|177
1636988280000|2021-11-15 14:58:00|4345.5|4345|4345|4344|4345.5|4345|4345|4344|1000
1636988290000|2021-11-15 14:58:10|4345.5|4344.5|4345|4344|4345.5|4344.5|4345|4344|472
1636988300000|2021-11-15 14:58:20|4344.5|4343.5|4344|4343|4345|4343.5|4343.5|4343|510
1636988310000|2021-11-15 14:58:30|4344.5|4343.5|4345|4344|4345|4344|4344.5|4343.5|339
1636988320000|2021-11-15 14:58:40||4344.5||4344.5||4344.5||4344.5|0
1636988330000|2021-11-15 14:58:50|4345.5|4344|4345|4344.5|4345.5|4345|4345|4344|184
1636988340000|2021-11-15 14:59:00|4345.5|4344|4345.5|4344.5|4345.5|4344.5|4345.5|4344|148
1636988350000|2021-11-15 14:59:10|4345|4344|4345.5|4344.5|4345.5|4345|4345|4344|0
1636988360000|2021-11-15 14:59:20|4346|4345|4346|4345|4346|4345|4346|4345|132
1636988370000|2021-11-15 14:59:30|4346.5|4345.5|4347|4346|4347|4346|4346.5|4345.5|33
1636988380000|2021-11-15 14:59:40|4347.5|4346.5|4348|4347|4348|4347|4347|4346.5|272
1636988390000|2021-11-15 14:59:50|4347.5|4347.5|4347.5|4347|4348|4347.5|4347.5|4347|442
1636988400000|2021-11-15 15:00:00|4347|4346.5|4345.5|4345|4347|4346.5|4345|4344.5|1286
1636988410000|2021-11-15 15:00:10|4346|4344.5|4346|4345|4346|4345|4346|4344.5|374
1636988420000|2021-11-15 15:00:20|4346.5|4345.5|4345|4344.5|4346.5|4346|4345|4344.5|2328
1636988430000|2021-11-15 15:00:30|4344.5|4344|4343|4342|4344.5|4344|4343|4341.5|2718
1636988440000|2021-11-15 15:00:40|4343.5|4342.5|4343.5|4342.5|4344|4343|4343|4342|78
1636988450000|2021-11-15 15:00:50|4343|4342|4344|4343|4344|4343|4342.5|4342|174
1636988460000|2021-11-15 15:01:00|4343.5|4342.5|4343.5|4342.5|4344|4343|4343|4342.5|1311
1636988470000|2021-11-15 15:01:10|4343|4342|4343|4342.5|4343.5|4343|4343|4342|463
1636988490000|2021-11-15 15:01:30|4342.5|4342|4340.5|4339.5|4342.5|4342|4340.5|4339|715
1636988500000|2021-11-15 15:01:40|4340|4339|4339.5|4338.5|4340|4339.5|4339.5|4338.5|197
1636988510000|2021-11-15 15:01:50|4339|4338|4338|4337.5|4339|4338.5|4338|4337.5|990
1636988520000|2021-11-15 15:02:00|4337.5|4337|4336.5|4335.5|4337.5|4337|4336|4335|1627
1636988530000|2021-11-15 15:02:10|4337|4336|4338.5|4337.5|4339|4338|4337|4336|2032
1636988540000|2021-11-15 15:02:20|4339|4338.5|4339.5|4339|4340.5|4339|4339|4338.5|174
1636988550000|2021-11-15 15:02:30|4340|4339.5|4341|4340.5|4341|4340.5|4340|4339.5|1178
1636988560000|2021-11-15 15:02:40|4340.5|4340|4341|4340|4341|4340.5|4340|4339.5|741
1636988570000|2021-11-15 15:02:50|4341.5|4340.5|4342.5|4341.5|4343|4342|4341.5|4340.5|558
1636988580000|2021-11-15 15:03:00||4341||4341.5||4341.5||4341|0
1636988590000|2021-11-15 15:03:10|4342|4341|4342|4341.5|4342.5|4341.5|4341.5|4341|243
1636988600000|2021-11-15 15:03:20|||||||||99
1636988610000|2021-11-15 15:03:30|4342.5|4342|4342|4341|4342.5|4342|4342|4341|281
1636988620000|2021-11-15 15:03:40|4342.5|4341.5|4343.5|4342.5|4343.5|4342.5|4342.5|4341.5|750
1636988630000|2021-11-15 15:03:50||4343||4342.5||4343||4342.5|30
1636988640000|2021-11-15 15:04:00|4343|4342|4341|4340|4343|4342|4340|4339|1633
1636988650000|2021-11-15 15:04:10|4340.5|4339.5|4340|4338.5|4340.5|4339.5|4340|4338.5|103
1636988660000|2021-11-15 15:04:20|4340.5|4339|4340|4339|4340.5|4339|4340|4338.5|0
1636988670000|2021-11-15 15:04:30||4339.5||4339.5||4339.5||4339.5|336
1636988680000|2021-11-15 15:04:40|4340.5|4339|4339.5|4338.5|4340.5|4339|4339|4338.5|448
1636988690000|2021-11-15 15:04:50|4339|4338|4339.5|4338.5|4339.5|4338.5|4338|4337|1031
1636988700000|2021-11-15 15:05:00|4339|4338|4338.5|4337.5|4339.5|4338.5|4338.5|4337.5|475
1636988710000|2021-11-15 15:05:10|4339|4338|4339.5|4338.5|4339.5|4338.5|4339|4338|172
1636988720000|2021-11-15 15:05:20|4340|4339|4341.5|4340.5|4341.5|4340.5|4340|4339|422
1636988730000|2021-11-15 15:05:30|4342|4341|4342|4341|4342|4341|4342|4341|47
1636988740000|2021-11-15 15:05:40|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|4342|4341|79
1636988750000|2021-11-15 15:05:50|4343|4342|4343.5|4342.5|4343.5|4342.5|4343|4342|73
1636988760000|2021-11-15 15:06:00|4343|4342|4342|4341.5|4343|4342|4342|4340.5|776
1636988770000|2021-11-15 15:06:10|4342.5|4342|4343|4342|4343.5|4342.5|4342.5|4342|251
1636988780000|2021-11-15 15:06:20|||||||||84
1636988790000|2021-11-15 15:06:30|4342.5||4343||4343||4342.5||0
1636988800000|2021-11-15 15:06:40|4342.5|4341.5|4341|4340.5|4342.5|4341.5|4341|4339.5|1374
1636988810000|2021-11-15 15:06:50|4341.5|4341|4341.5|4340.5|4341.5|4341|4341.5|4340.5|340
1636988820000|2021-11-15 15:07:00|4341|4340|4340|4339|4341|4340.5|4339.5|4338.5|1322
1636988830000|2021-11-15 15:07:10|4339.5|4338.5|4338.5|4337|4339.5|4338.5|4337.5|4337|2425
1636988840000|2021-11-15 15:07:20|4338|4337.5|4338.5|4337|4338.5|4338|4337.5|4337|1068
1636988850000|2021-11-15 15:07:30|4339|4337.5|4341|4340|4341|4340|4339|4337|385
1636988860000|2021-11-15 15:07:40|4341.5|4340.5|4341.5|4341|4342.5|4341.5|4341.5|4340.5|233
1636988870000|2021-11-15 15:07:50|4342||4341.5||4342||4341.5||0
1636988880000|2021-11-15 15:08:00|4342|4340.5|4342.5|4341.5|4342.5|4342|4342|4340.5|1505
1636988890000|2021-11-15 15:08:10|4343|4342|4344|4343.5|4344.5|4343.5|4343|4342|557
1636988900000|2021-11-15 15:08:20|4344.5|4344|4345.5|4344.5|4345.5|4344.5|4344.5|4343.5|33
1636988910000|2021-11-15 15:08:30|4345|4344|4344.5|4343.5|4345|4344|4344|4343.5|1469
1636988920000|2021-11-15 15:08:40|4345||4344.5||4345||4344||93
1636988930000|2021-11-15 15:08:50|4345|4344|4344.5|4343.5|4345.5|4344.5|4344.5|4343.5|443
1636988940000|2021-11-15 15:09:00|4345|4344|4345|4344|4345.5|4344.5|4345|4344|559
1636988950000|2021-11-15 15:09:10||4343.5||4344||4344.5||4343.5|0
1636988960000|2021-11-15 15:09:20||4344.5||4344.5||4344.5||4344.5|0
1636988970000|2021-11-15 15:09:30|4345.5|4345|4347|4346|4347|4346.5|4345|4344.5|3624
1636988980000|2021-11-15 15:09:40|4346.5|4345.5|4346.5|4345.5|4347|4346|4345.5|4345|2143
1636988990000|2021-11-15 15:09:50|4346|4346|4346.5|4345.5|4346.5|4346|4346|4345.5|199
1636989000000|2021-11-15 15:10:00|4346|4345|4345.5|4344.5|4346|4345|4345|4344|669
1636989010000|2021-11-15 15:10:10|4345|4344|4345|4344|4345|4344|4345|4344|277
1636989020000|2021-11-15 15:10:20|4344.5|4343.5|4344|4343|4344.5|4343.5|4344|4343|246
1636989030000|2021-11-15 15:10:30|4344.5|4343.5|4344.5|4343.5|4344.5|4344|4344|4343.5|95
1636989040000|2021-11-15 15:10:40|4344|4343|4342.5|4341.5|4344|4343|4342.5|4341.5|379
1636989050000|2021-11-15 15:10:50|4343||4342.5||4343||4342||153
1636989060000|2021-11-15 15:11:00|4342|4341|4344|4342.5|4344|4343|4341.5|4340.5|1645
1636989070000|2021-11-15 15:11:10|4343.5|4342|4342.5|4341.5|4343.5|4342|4342|4341|1121
1636989080000|2021-11-15 15:11:20|4343|4342|4343|4341.5|4343|4342.5|4342.5|4341.5|555
1636989090000|2021-11-15 15:11:30|4342.5|4342|4342.5|4342|4343|4342.5|4342|4341.5|907
1636989100000|2021-11-15 15:11:40|4343|4342.5|4342.5|4341.5|4343.5|4342.5|4342.5|4341.5|547
1636989110000|2021-11-15 15:11:50|4343|4342|4341.5|4340.5|4343|4342|4341.5|4340.5|403
1636989120000|2021-11-15 15:12:00|4341|4340|4340.5|4339.5|4341|4340|4340|4339|674
1636989130000|2021-11-15 15:12:10|4340|4339|4339.5|4338.5|4340|4339|4339.5|4338|270
1636989140000|2021-11-15 15:12:20|4339|4338|4339.5|4338.5|4339.5|4339|4339|4338|120
1636989150000|2021-11-15 15:12:30|4340|4339|4340|4339.5|4340.5|4339.5|4339.5|4339|492
1636989160000|2021-11-15 15:12:40|4340.5|4340|4341|4340|4342|4341|4340.5|4339.5|508
1636989170000|2021-11-15 15:12:50|4341.5|4339.5|4341|4340|4341.5|4340|4341|4339.5|359
1636989180000|2021-11-15 15:13:00|4340.5|4339.5|4340.5|4340|4340.5|4340|4340.5|4339.5|0
1636989190000|2021-11-15 15:13:10|4340|4339.5|4340|4339|4340|4339.5|4340|4339|220
1636989200000|2021-11-15 15:13:20|4340.5|4339.5|4339.5|4338.5|4340.5|4340|4339.5|4338.5|300
1636989210000|2021-11-15 15:13:30|4339|4338|4341|4340|4341|4340.5|4338.5|4338|462
1636989220000|2021-11-15 15:13:40|4341.5|4340.5|4342|4341|4342.5|4341.5|4341|4340|429
1636989230000|2021-11-15 15:13:50|4342.5|4341.5|4342.5|4341.5|4343|4342|4342|4341.5|246
1636989240000|2021-11-15 15:14:00|4342|4341|4342|4341|4342.5|4341.5|4341.5|4341|1270
1636989250000|2021-11-15 15:14:10|4342.5|4341.5|4342.5|4342|4342.5|4342|4342.5|4341|119
1636989260000|2021-11-15 15:14:20|4343|4342.5|4344|4343|4344|4343|4343|4342.5|130
1636989270000|2021-11-15 15:14:30|4344.5|4343.5|4344|4343|4344.5|4343.5|4344|4343|132
1636989280000|2021-11-15 15:14:40|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|4343|4342.5|363
1636989290000|2021-11-15 15:14:50|4343|4342|4342|4341|4343|4342|4342|4341|367
1636989300000|2021-11-15 15:15:00|4341.5|4340.5|4342.5|4341.5|4342.5|4341.5|4341.5|4340.5|167
1636989310000|2021-11-15 15:15:10|4343|4342|4343|4342|4343|4342.5|4342.5|4342|357
1636989320000|2021-11-15 15:15:20|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|150
1636989330000|2021-11-15 15:15:30|4343|4342|4343|4342.5|4343.5|4342.5|4343|4342|236
1636989340000|2021-11-15 15:15:40|4342.5|4342|4342|4341|4342.5|4342.5|4342|4341|1395
1636989350000|2021-11-15 15:15:50|4341.5|4340.5|4342|4341.5|4342|4341.5|4341.5|4340.5|386
1636989360000|2021-11-15 15:16:00|4342.5||4342.5||4342.5||4342.5||306
1636989370000|2021-11-15 15:16:10|4343|4342|4342.5|4341.5|4343|4342|4342.5|4341.5|0
1636989380000|2021-11-15 15:16:20|4343|4342|4342.5|4341.5|4343|4342|4342.5|4341.5|193
1636989390000|2021-11-15 15:16:30|4342|4341|4344|4342.5|4344|4343|4341.5|4340|1173
1636989400000|2021-11-15 15:16:40|4343.5|4343|4344|4342.5|4344|4343|4343|4342|0
1636989410000|2021-11-15 15:16:50|4344.5|4343|4345|4343.5|4345|4343.5|4344.5|4343|100
1636989420000|2021-11-15 15:17:00|4344.5|4344|4346|4345|4346.5|4345.5|4344.5|4344|743
1636989430000|2021-11-15 15:17:10|4345.5|4345.5|4346.5|4346|4346.5|4346|4345.5|4345.5|45
1636989440000|2021-11-15 15:17:20|4347|4346.5|4347.5|4346|4347.5|4347|4347|4346|67
1636989450000|2021-11-15 15:17:30|4347|4346.5|4346.5|4346|4347|4346.5|4346.5|4345.5|216
1636989460000|2021-11-15 15:17:40|4347|4345.5|4348|4347|4348|4347|4347|4345.5|617
1636989470000|2021-11-15 15:17:50|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|50
1636989480000|2021-11-15 15:18:00|4348|4347|4347.5|4347|4348|4347|4347.5|4347|116
1636989490000|2021-11-15 15:18:10|4347|4346.5|4349|4348|4349|4348|4347|4346|2108
1636989500000|2021-11-15 15:18:20||4348.5||4348.5||4348.5||4348.5|0
1636989510000|2021-11-15 15:18:30|4349.5|4349|4350|4349|4350|4349|4349|4348.5|1326
1636989520000|2021-11-15 15:18:40|4350.5|4349.5|4352|4350.5|4352.5|4352|4350|4349|14497
1636989530000|2021-11-15 15:18:50|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4351|0
1636989540000|2021-11-15 15:19:00|4351|4350.5|4353|4352|4353|4352|4351|4350.5|198
1636989550000|2021-11-15 15:19:10||4352.5||4352.5||4352.5||4352.5|30
1636989560000|2021-11-15 15:19:20|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4352|1159
1636989570000|2021-11-15 15:19:30|4352|4351.5|4352.5|4351.5|4352.5|4352|4352|4351|1480
1636989580000|2021-11-15 15:19:40|4352|4352|4352|4351.5|4352|4352|4352|4351.5|589
1636989600000|2021-11-15 15:20:00|4351.5|4351|4352|4351|4352.5|4351|4351|4350|2040
1636989610000|2021-11-15 15:20:10|4352.5|4351.5|4352.5|4352|4352.5|4352|4352.5|4351.5|0
1636989620000|2021-11-15 15:20:20|4353|4352.5|4354|4353.5|4354|4353.5|4353|4352.5|177
1636989630000|2021-11-15 15:20:30|4354.5|4353|4354.5|4353.5|4355|4354|4354|4353|375
1636989640000|2021-11-15 15:20:40|4355|4354|4354|4353|4355|4354|4354|4353|428
1636989650000|2021-11-15 15:20:50|4354.5|4352.5|4353|4352|4354.5|4352.5|4352.5|4352|1281
1636989660000|2021-11-15 15:21:00||4352.5||4352||4352.5||4351.5|407
1636989670000|2021-11-15 15:21:10|4352.5|4351.5|4352|4351|4352.5|4352|4351.5|4350.5|628
1636989680000|2021-11-15 15:21:20|4351.5||4352||4352||4351.5||0
1636989690000|2021-11-15 15:21:30|4352.5|4351.5|4353.5|4352.5|4353.5|4352.5|4352.5|4351.5|1043
1636989700000|2021-11-15 15:21:40||4353||4353||4353||4353|0
1636989710000|2021-11-15 15:21:50|4354|4353.5|4354|4353|4354|4353.5|4354|4353|479
1636989720000|2021-11-15 15:22:00|4353.5|4352.5|4353|4352.5|4354|4352.5|4353|4352.5|96
1636989730000|2021-11-15 15:22:10|4353.5|4353|4353.5|4352.5|4354|4353|4353.5|4352.5|48
1636989740000|2021-11-15 15:22:20|4353||4353.5||4353.5||4353||0
1636989760000|2021-11-15 15:22:40|4354|4353|4353.5|4352.5|4354|4353|4353|4352.5|621
1636989770000|2021-11-15 15:22:50|4353|4352|4353.5|4352.5|4353.5|4352.5|4352.5|4351.5|846
1636989780000|2021-11-15 15:23:00|4353|4352|4352.5|4351.5|4353|4352.5|4352|4351|1734
1636989790000|2021-11-15 15:23:10|4353|4352|4351.5|4351|4353|4352|4351.5|4351|1567
1636989800000|2021-11-15 15:23:20|4352|4351.5|4352.5|4351.5|4352.5|4351.5|4352|4351.5|651
1636989810000|2021-11-15 15:23:30|4352|4352|4352.5|4351.5|4352.5|4352|4351.5|4350|1018
1636989820000|2021-11-15 15:23:40|4352|4352|4353|4352|4353.5|4352.5|4352|4352|243
1636989830000|2021-11-15 15:23:50|4352.5|4351.5|4353|4352|4353.5|4352|4351.5|4350.5|1827
1636989840000|2021-11-15 15:24:00|4352.5|4351.5|4352.5|4351.5|4353.5|4351.5|4352.5|4351.5|1040
1636989850000|2021-11-15 15:24:10|4352|4351|4352|4351|4352.5|4351.5|4352|4351|976
1636989860000|2021-11-15 15:24:20|4352.5|4351.5|4353.5|4352.5|4353.5|4352.5|4352.5|4351.5|598
1636989870000|2021-11-15 15:24:30|4354|4353|4351.5|4350.5|4354|4353|4351|4350.5|3953
1636989880000|2021-11-15 15:24:40|4351|4350|4351.5|4351|4351.5|4351|4350|4349|2832
1636989890000|2021-11-15 15:24:50|4352||4352||4352||4352||0
1636989900000|2021-11-15 15:25:00|4351.5|4350.5|4350|4349|4351.5|4350.5|4350|4349|785
1636989910000|2021-11-15 15:25:10|4349.5|4348.5|4348.5|4347.5|4349.5|4348.5|4348|4347|650
1636989920000|2021-11-15 15:25:20|4349|4348|4349.5|4348.5|4349.5|4348.5|4349|4348|361
1636989930000|2021-11-15 15:25:30||4349||4348.5||4349||4348.5|0
1636989940000|2021-11-15 15:25:40|4350|4349|4350.5|4350|4350.5|4350|4349.5|4349|939
1636989950000|2021-11-15 15:25:50|4351|4350.5|4351|4350.5|4351.5|4350.5|4349.5|4349|3070
1636989960000|2021-11-15 15:26:00|4350.5|4350|4351|4350.5|4351|4350.5|4350.5|4350|829
1636989970000|2021-11-15 15:26:10|4350.5|4350|4352|4351.5|4352|4351.5|4350.5|4350|3455
1636989980000|2021-11-15 15:26:20|4352.5|4351|4351|4350.5|4352.5|4351|4351|4350|3072
1636989990000|2021-11-15 15:26:30|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4350.5|151
1636990000000|2021-11-15 15:26:40|4352|4351.5|4352|4351|4352|4351.5|4351.5|4350.5|875
1636990010000|2021-11-15 15:26:50|4351.5|4351.5|4351|4350.5|4351.5|4351.5|4350.5|4350|2394
1636990020000|2021-11-15 15:27:00|4351.5|4351|4352|4351|4352|4351|4351.5|4351|304
1636990050000|2021-11-15 15:27:30|4352.5|4351.5|4354|4353.5|4354.5|4354|4352.5|4351.5|1011
1636990060000|2021-11-15 15:27:40|4354.5||4354.5||4354.5||4354.5||0
1636990070000|2021-11-15 15:27:50|4354|4353|4354|4353|4354|4353|4353.5|4353|933
1636990080000|2021-11-15 15:28:00|4353.5||4353.5||4353.5||4353.5||0
1636990090000|2021-11-15 15:28:10|4354|4353.5|4354|4353|4354.5|4353.5|4353.5|4353|195
1636990100000|2021-11-15 15:28:20|4353.5|4352.5|4353.5|4352.5|4353.5|4353|4352.5|4352|1360
1636990110000|2021-11-15 15:28:30|4353|4352|4352.5|4351.5|4353|4352.5|4352.5|4351.5|1189
1636990120000|2021-11-15 15:28:40|4353|4352|4353.5|4352.5|4353.5|4352.5|4353|4352|215
1636990140000|2021-11-15 15:29:00|4353|4352|4352.5|4352|4353|4352|4352.5|4352|529
1636990150000|2021-11-15 15:29:10|4353|4352.5|4353|4352|4353.5|4352.5|4353|4352|70
1636990160000|2021-11-15 15:29:20|||||||||9
1636990170000|2021-11-15 15:29:30|4353.5|4352.5|4353|4352|4353.5|4352.5|4353|4352|150
1636990180000|2021-11-15 15:29:40|4352.5|4351.5|4352.5|4351.5|4353|4352.5|4352|4351.5|2418
1636990190000|2021-11-15 15:29:50|4352|4351|4352|4351|4352|4351|4351.5|4350.5|837
1636990200000|2021-11-15 15:30:00|4351.5|4350.5|4350.5|4350|4352|4351|4350.5|4349.5|2862
1636990210000|2021-11-15 15:30:10|4351|4350.5|4351|4350.5|4351.5|4350.5|4351|4350.5|97
1636990220000|2021-11-15 15:30:20|4350.5|4350|4350.5|4349.5|4351|4350|4350.5|4349.5|660
1636990230000|2021-11-15 15:30:30|||||||||3
1636990240000|2021-11-15 15:30:40|4350||4350.5||4350.5||4350||241
1636990250000|2021-11-15 15:30:50|4350|4349|4349.5|4349|4350|4349|4349.5|4348.5|415
1636990260000|2021-11-15 15:31:00|4349|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348.5|28
1636990270000|2021-11-15 15:31:10|4349|4348|4349|4347.5|4349|4348|4348.5|4347.5|157
1636990280000|2021-11-15 15:31:20|4349.5|4348|4349.5|4348.5|4349.5|4348.5|4349|4348|85
1636990290000|2021-11-15 15:31:30|4350|4349|4350.5|4350|4350.5|4350|4350|4349|415
1636990300000|2021-11-15 15:31:40|4350|4349.5|4350|4349.5|4350.5|4349.5|4350|4349|138
1636990320000|2021-11-15 15:32:00|4349.5|4349|4350|4349|4350|4349|4349.5|4348.5|215
1636990330000|2021-11-15 15:32:10|||||||||17
1636990340000|2021-11-15 15:32:20|4349.5||4349.5||4349.5||4349.5||0
1636990350000|2021-11-15 15:32:30|4349|4348.5|4348.5|4347.5|4349.5|4348.5|4348|4347.5|823
1636990360000|2021-11-15 15:32:40|||||||||25
1636990370000|2021-11-15 15:32:50|4349|4348|4348|4347.5|4349|4348|4348|4347|772
1636990390000|2021-11-15 15:33:10|4348.5|4348|4349|4348.5|4349|4348.5|4348.5|4348|901
1636990400000|2021-11-15 15:33:20|4349.5|4349|4350|4349|4350|4349.5|4349.5|4349|1154
1636990410000|2021-11-15 15:33:30||4349.5||4349.5||4349.5||4349.5|32
1636990420000|2021-11-15 15:33:40|4350.5|4350|4350.5|4350|4350.5|4350|4350.5|4350|416
1636990430000|2021-11-15 15:33:50|4351|4350.5|4352|4351|4352.5|4351.5|4351|4350.5|482
1636990440000|2021-11-15 15:34:00|4352.5|4351.5|4352.5|4352|4352.5|4352|4352.5|4351.5|264
1636990450000|2021-11-15 15:34:10|4353|4352.5|4353.5|4352.5|4353.5|4352.5|4353|4352.5|478
1636990460000|2021-11-15 15:34:20|4353|4352|4353|4352|4353|4352.5|4352.5|4352|159
1636990470000|2021-11-15 15:34:30|4353.5|4352.5|4353.5|4352.5|4353.5|4353|4353|4352.5|183
1636990480000|2021-11-15 15:34:40|4353|4352|4353.5|4352.5|4353.5|4353|4352.5|4352|2282
1636990500000|2021-11-15 15:35:00|4353|4352|4354|4353.5|4354|4353.5|4353|4352|3033
1636990510000|2021-11-15 15:35:10|4353.5|4353|4353.5|4352.5|4354|4353|4353.5|4352.5|1694
1636990520000|2021-11-15 15:35:20|4353|4352|4352|4351.5|4353|4352|4351|4350|2386
1636990530000|2021-11-15 15:35:30|4351.5|4351|4351|4350|4351.5|4351|4350.5|4350|1229
1636990550000|2021-11-15 15:35:50|4351.5|4350.5|4351.5|4350.5|4351.5|4351|4351|4350|1617
1636990560000|2021-11-15 15:36:00|4351|4351|4351.5|4350.5|4352|4351.5|4351|4350.5|1656
1636990570000|2021-11-15 15:36:10|4352|4351|4353.5|4352|4353.5|4353|4352|4351|1574
1636990580000|2021-11-15 15:36:20|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|0
1636990600000|2021-11-15 15:36:40|4353.5|4352|4351.5|4350|4353.5|4352|4351|4350|3273
1636990610000|2021-11-15 15:36:50|4351|4350.5|4351|4350.5|4351.5|4351|4351|4350.5|280
1636990620000|2021-11-15 15:37:00|4351.5|4351|4352|4351|4352|4351|4351.5|4351|1323
1636990630000|2021-11-15 15:37:10|4352.5|4351.5|4353|4352|4353|4352.5|4352|4351.5|2151
1636990640000|2021-11-15 15:37:20|4352.5||4352.5||4352.5||4352.5||0
1636990650000|2021-11-15 15:37:30|4353|4352.5|4353|4352|4353.5|4352.5|4353|4352|150
1636990660000|2021-11-15 15:37:40|4352.5||4353||4353||4352.5||0
1636990670000|2021-11-15 15:37:50|4352.5|4351.5|4352.5|4351.5|4352.5|4351.5|4352|4351|2085
1636990680000|2021-11-15 15:38:00|4352|4352|4352.5|4352|4353|4352.5|4352|4352|1830
1636990690000|2021-11-15 15:38:10|4353|4352.5|4353.5|4353|4354|4353|4352.5|4352.5|786
1636990700000|2021-11-15 15:38:20|4354||4354||4354||4354||160
1636990710000|2021-11-15 15:38:30|||||||||240
1636990720000|2021-11-15 15:38:40|4354.5|4353.5|4354.5|4353.5|4355|4353.5|4354|4353.5|1977
1636990730000|2021-11-15 15:38:50|||||||||115
1636990740000|2021-11-15 15:39:00|4354|4354|4355|4354|4355|4354.5|4354|4354|1497
1636990750000|2021-11-15 15:39:10|4355.5|4354.5|4356|4355|4356|4355.5|4355.5|4354.5|3298
1636990760000|2021-11-15 15:39:20|4356.5|4355.5|4355.5|4355|4356.5|4356|4355.5|4355|577
1636990770000|2021-11-15 15:39:30|4356|4355.5|4356|4355.5|4356|4355.5|4355.5|4355.5|0
1636990780000|2021-11-15 15:39:40|4355.5|4355|4355.5|4355|4356|4355|4355.5|4355|568
1636990790000|2021-11-15 15:39:50|4356|4355.5|4356|4355.5|4356|4355.5|4356|4355.5|216
1636990800000|2021-11-15 15:40:00|4355.5|4355|4355.5|4354.5|4355.5|4355|4354.5|4354|2747
1636990810000|2021-11-15 15:40:10|4356|4355|4357|4356|4357.5|4356.5|4356|4355|722
1636990820000|2021-11-15 15:40:20||4356.5||4356.5||4356.5||4356.5|0
1636990830000|2021-11-15 15:40:30|4356.5|4356|4356.5|4355.5|4357|4356|4355.5|4355|2701
1636990840000|2021-11-15 15:40:40|4356|4356|4356.5|4355.5|4356.5|4356|4356|4355.5|97
1636990860000|2021-11-15 15:41:00|4357|4356|4358|4357|4358.5|4357|4357|4356|1047
1636990870000|2021-11-15 15:41:10|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|4358|4357.5|97
1636990880000|2021-11-15 15:41:20|4359|4358|4358.5|4358|4359|4358|4358.5|4358|569
1636990890000|2021-11-15 15:41:30|4358|4357.5|4358.5|4357.5|4358.5|4358|4358|4357.5|115
1636990900000|2021-11-15 15:41:40|4359|4358|4358.5|4358|4359|4358|4358.5|4358|0
1636990910000|2021-11-15 15:41:50|4359|4357.5|4358.5|4358|4359|4358|4358|4357.5|2100
1636990920000|2021-11-15 15:42:00|4359|4358.5|4359|4358|4359|4358.5|4358.5|4357.5|1660
1636990930000|2021-11-15 15:42:10|4359.5|4358.5|4359|4358.5|4359.5|4359|4359|4358|1272
1636990940000|2021-11-15 15:42:20|4358.5|4358|4359|4358|4359|4358|4357.5|4357|3164
1636990950000|2021-11-15 15:42:30|4358.5|4357.5|4359.5|4358.5|4359.5|4358.5|4358.5|4357.5|1764
1636990960000|2021-11-15 15:42:40|4359||4359||4359||4359||0
1636990970000|2021-11-15 15:42:50|4359.5|4358|4359|4358|4359.5|4358|4358.5|4358|985
1636990980000|2021-11-15 15:43:00|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|4358|4357.5|688
1636990990000|2021-11-15 15:43:10|4359|4358|4359|4358|4359|4358|4358.5|4358|466
1636991000000|2021-11-15 15:43:20|4359.5|4358.5|4359.5|4358.5|4359.5|4359|4359.5|4358.5|657
1636991010000|2021-11-15 15:43:30|4359|4358|4359.5|4358.5|4359.5|4358.5|4358.5|4358|950
1636991020000|2021-11-15 15:43:40|4360|4359|4360.5|4360|4360.5|4360|4360|4359|2559
1636991030000|2021-11-15 15:43:50|4361|4360.5|4361|4360|4361.5|4360.5|4361|4360|197
1636991040000|2021-11-15 15:44:00|4360.5|4359.5|4360|4359|4360.5|4359.5|4359|4358.5|1425
1636991050000|2021-11-15 15:44:10|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|413
1636991060000|2021-11-15 15:44:20|4359|4358|4359|4358.5|4359|4358.5|4358.5|4357.5|526
1636991070000|2021-11-15 15:44:30|4359.5|4359|4359.5|4359|4360|4359|4359.5|4358.5|77
1636991080000|2021-11-15 15:44:40|4359|4358.5|4359|4358|4359.5|4358.5|4358.5|4358|443
1636991090000|2021-11-15 15:44:50|4359.5|4358.5|4360|4359|4360|4359|4359|4358|615
1636991100000|2021-11-15 15:45:00|4359.5|4358.5|4359.5|4358.5|4360|4358.5|4359.5|4358.5|784
1636991110000|2021-11-15 15:45:10|4360|4359|4359.5|4358.5|4360.5|4359.5|4359.5|4358.5|943
1636991130000|2021-11-15 15:45:30|4360|4359|4360|4359.5|4360.5|4359.5|4360|4359|1434
1636991140000|2021-11-15 15:45:40|4359.5|4359|4359|4358|4359.5|4359|4358.5|4357.5|3615
1636991150000|2021-11-15 15:45:50|||||||||300
1636991160000|2021-11-15 15:46:00|4359.5|4358.5|4360|4359|4360.5|4359.5|4359.5|4358.5|3173
1636991170000|2021-11-15 15:46:10|4359.5|4358.5|4359|4358|4359.5|4359|4358.5|4358|3136
1636991180000|2021-11-15 15:46:20|4358.5|4357.5|4359|4358|4359|4358|4358|4357.5|4846
1636991190000|2021-11-15 15:46:30|4358.5|4357.5|4358.5|4358|4359|4358|4358.5|4357.5|1199
1636991200000|2021-11-15 15:46:40|4358|4357.5|4359|4358|4359|4358|4358|4357.5|368
1636991210000|2021-11-15 15:46:50|4358.5|4357.5|4358.5|4358|4360|4359|4357|4356.5|10834
1636991220000|2021-11-15 15:47:00|4359|4357.5|4358.5|4357.5|4359|4358|4358.5|4357.5|846
1636991230000|2021-11-15 15:47:10|4359|4358|4358.5|4357.5|4359|4358|4358.5|4357.5|474
1636991240000|2021-11-15 15:47:20|4358|4357|4358|4357|4358.5|4357.5|4358|4357|631
1636991250000|2021-11-15 15:47:30|4357.5|4356.5|4357.5|4357|4357.5|4357|4357|4356.5|5083
1636991260000|2021-11-15 15:47:40|4358|4357.5|4358.5|4358|4358.5|4358|4357.5|4357.5|1114
1636991270000|2021-11-15 15:47:50|4359|4358.5|4360|4359|4360|4359|4359|4358|1931
1636991280000|2021-11-15 15:48:00|4360.5|4359.5|4360.5|4359.5|4361|4360|4360.5|4359.5|625
1636991290000|2021-11-15 15:48:10|4361|4360|4359|4358.5|4361|4360|4359|4358.5|3083
1636991300000|2021-11-15 15:48:20|4359.5|4358|4359|4358|4359.5|4358.5|4358.5|4357.5|1043
1636991310000|2021-11-15 15:48:30|4359.5|4358.5|4359.5|4358.5|4359.5|4359|4359|4358|1507
1636991320000|2021-11-15 15:48:40|4359|4358|4359|4358|4359|4358|4359|4358|1348
1636991330000|2021-11-15 15:48:50|4359.5|4358.5|4359.5|4359|4359.5|4359|4359.5|4358.5|657
1636991340000|2021-11-15 15:49:00|4359|4358.5|4359.5|4358.5|4359.5|4358.5|4359|4358.5|955
1636991360000|2021-11-15 15:49:20|4360|4359|4360|4359.5|4360|4359.5|4360|4359|440
1636991370000|2021-11-15 15:49:30|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|1334
1636991380000|2021-11-15 15:49:40|4361|4360.5|4360.5|4359.5|4361|4360.5|4360.5|4359.5|2681
1636991390000|2021-11-15 15:49:50|||||||||15
1636991400000|2021-11-15 15:50:00|4360|4359|4360.5|4359.5|4360.5|4359.5|4360|4359|2667
1636991410000|2021-11-15 15:50:10|4361|4360|4361|4360|4361|4360.5|4360.5|4359.5|1382
1636991420000|2021-11-15 15:50:20|4360.5|4359.5|4360.5|4359.5|4360.5|4359.5|4360.5|4359.5|701
1636991430000|2021-11-15 15:50:30|4360|4359|4359.5|4359|4360|4359.5|4359.5|4358.5|2146
1636991440000|2021-11-15 15:50:40|4360|4359.5|4360|4359|4360.5|4359.5|4359.5|4358.5|2317
1636991450000|2021-11-15 15:50:50|4360.5|4359.5|4360.5|4360|4361|4360|4360|4359|1763
1636991460000|2021-11-15 15:51:00|4360|4359.5|4360.5|4359.5|4360.5|4360|4360|4359.5|737
1636991470000|2021-11-15 15:51:10|||||||||245
1636991490000|2021-11-15 15:51:30|4360||4360||4360||4360||0
1636991500000|2021-11-15 15:51:40|4360.5|4360|4360.5|4359.5|4360.5|4360|4360.5|4359.5|1333
1636991510000|2021-11-15 15:51:50|4361|4360|4362|4361|4362|4361|4360.5|4360|4552
1636991520000|2021-11-15 15:52:00|4361.5||4362||4362||4361.5||104
1636991530000|2021-11-15 15:52:10||4361.5||4361.5||4361.5||4361|1263
1636991540000|2021-11-15 15:52:20|4362.5|4362|4362|4361|4363|4362.5|4362|4361|1408
1636991550000|2021-11-15 15:52:30||4361.5||4361||4361.5||4361|450
1636991560000|2021-11-15 15:52:40|4362.5|4361.5|4363|4362|4363|4362|4362.5|4361.5|677
1636991570000|2021-11-15 15:52:50||4362.5||4362.5||4362.5||4362.5|83
1636991580000|2021-11-15 15:53:00|4362.5|4362|4362|4361|4362.5|4362|4362|4360.5|1438
1636991590000|2021-11-15 15:53:10|4361.5|4361.5|4362.5|4361.5|4362.5|4361.5|4361.5|4361|2336
1636991600000|2021-11-15 15:53:20|4362|4361|4362|4361|4362|4361|4362|4361|0
1636991610000|2021-11-15 15:53:30|4362.5|4361.5|4363|4362.5|4363|4362.5|4362.5|4361.5|1370
1636991620000|2021-11-15 15:53:40|4362.5|4362|4362.5|4362|4362.5|4362.5|4362.5|4362|1019
1636991630000|2021-11-15 15:53:50|4362|4361.5|4362|4361|4362|4361.5|4361.5|4361|1904
1636991650000|2021-11-15 15:54:10|4361.5|4361.5|4362.5|4361.5|4362.5|4361.5|4361.5|4361|3073
1636991660000|2021-11-15 15:54:20|4361|4362|4362|4361|4362.5|4362|4361|4360.5|8321
1636991670000|2021-11-15 15:54:30|4361.5|4360|4361|4360|4361.5|4360.5|4360.5|4360|4555
1636991680000|2021-11-15 15:54:40|4360.5|4359.5|4360|4359|4360.5|4360|4360|4359|3743
1636991690000|2021-11-15 15:54:50||4359.5||4359.5||4359.5||4359.5|437
1636991700000|2021-11-15 15:55:00|4359.5|4359|4359|4358.5|4359.5|4359.5|4359|4358.5|875
1636991710000|2021-11-15 15:55:10|4358.5|4358|4359|4358.5|4359|4358.5|4358.5|4357.5|2675
1636991720000|2021-11-15 15:55:20|4358.5|4358|4358|4357.5|4358.5|4358|4358|4357.5|2310
1636991730000|2021-11-15 15:55:30|4357.5|4357|4358|4357.5|4358|4357.5|4357.5|4357|2176
1636991740000|2021-11-15 15:55:40|4357.5|4357|4357|4356|4357.5|4357|4356.5|4356|2522
1636991750000|2021-11-15 15:55:50|4356.5|4356.5|4356.5|4356|4356.5|4356.5|4356.5|4356|203
1636991760000|2021-11-15 15:56:00||4355.5||4355.5||4355.5||4355.5|208
1636991770000|2021-11-15 15:56:10|4356|4355|4355.5|4355|4356|4355.5|4355.5|4355|0
1636991780000|2021-11-15 15:56:20|4355|4354.5|4355|4354.5|4355|4354.5|4355|4354.5|0
1636991790000|2021-11-15 15:56:30|4354.5|4354|4354.5|4354|4354.5|4354.5|4354|4353.5|1231
1636991800000|2021-11-15 15:56:40|4354|4353.5|4354|4353.5|4355|4354|4354|4353.5|2060
1636991810000|2021-11-15 15:56:50|4353.5|4353|4352.5|4352|4353.5|4353|4352.5|4352|1059
1636991820000|2021-11-15 15:57:00|4353|4352.5|4353|4352.5|4353.5|4352.5|4353|4352.5|249
1636991830000|2021-11-15 15:57:10|4352.5|4352|4352|4351|4352.5|4352|4351|4350.5|770
1636991840000|2021-11-15 15:57:20|4351.5|4351.5|4351|4350|4352|4351.5|4351|4350|823
1636991850000|2021-11-15 15:57:30|4350.5|4349.5|4352|4351|4352|4351.5|4350.5|4349.5|3628
1636991860000|2021-11-15 15:57:40|4352.5|4351.5|4354|4353|4354|4353|4352.5|4351.5|1828
1636991870000|2021-11-15 15:57:50|4353.5|4352.5|4353|4352|4353.5|4352.5|4352.5|4352|2037
1636991880000|2021-11-15 15:58:00|4352.5|4351.5|4353|4352|4353|4352|4352|4351.5|1693
1636991890000|2021-11-15 15:58:10|4352.5|4352.5|4353|4352|4353.5|4353|4352.5|4352|1346
1636991900000|2021-11-15 15:58:20|4354|4352.5|4354.5|4353.5|4354.5|4353.5|4353.5|4352|2063
1636991910000|2021-11-15 15:58:30|4354|4353|4353.5|4352.5|4354|4353.5|4353.5|4352.5|1376
1636991920000|2021-11-15 15:58:40|4353|4352|4353|4352|4353|4352.5|4353|4352|469
1636991950000|2021-11-15 15:59:10||4352.5||4352.5||4352.5||4352.5|0
1636991960000|2021-11-15 15:59:20|4353.5|4352|4353|4352|4353.5|4352.5|4353|4352|2575
1636991980000|2021-11-15 15:59:40|4352.5|4352.5|4355|4354.5|4355.5|4354.5|4352.5|4352.5|2497
1636991990000|2021-11-15 15:59:50|4354.5|4354|4354|4353|4355|4354|4353.5|4352.5|3098
1636992000000|2021-11-15 16:00:00|4353.5|4352.5|4353|4352|4353.5|4353|4352.5|4352|959
1636992010000|2021-11-15 16:00:10||4352.5||4352.5||4352.5||4352.5|982
1636992020000|2021-11-15 16:00:20|4353.5|4353|4355.5|4355|4355.5|4355|4353.5|4353|2005
1636992030000|2021-11-15 16:00:30|4355|4354.5|4355.5|4354.5|4355.5|4354.5|4355|4354.5|263
1636992040000|2021-11-15 16:00:40|4356|4355|4355.5|4354.5|4356|4355.5|4355|4354.5|763
1636992050000|2021-11-15 16:00:50||4355||4355||4355||4355|0
1636992060000|2021-11-15 16:01:00|4356|4355.5|4357.5|4356.5|4357.5|4356.5|4356|4355|1518
1636992070000|2021-11-15 16:01:10|4358|4357|4357|4356.5|4359|4358|4357|4356|3516
1636992080000|2021-11-15 16:01:20||4356||4356||4356||4356|195
1636992090000|2021-11-15 16:01:30|||||||||18
1636992100000|2021-11-15 16:01:40|4357.5|4356.5|4358|4357.5|4358|4357.5|4357.5|4356.5|852
1636992110000|2021-11-15 16:01:50|4358.5||4358.5||4358.5||4358.5||834
1636992120000|2021-11-15 16:02:00|4359|4358|4358|4357|4359|4358.5|4358|4357|5412
1636992130000|2021-11-15 16:02:10|4358.5|4357.5|4357.5|4357|4359|4358.5|4357.5|4357|2404
1636992140000|2021-11-15 16:02:20|4358|4357.5|4358|4357.5|4358|4357.5|4357.5|4357|756
1636992150000|2021-11-15 16:02:30|4357.5|4357|4358|4357|4358|4357.5|4357.5|4357|197
1636992160000|2021-11-15 16:02:40|4357.5||4358||4358||4357.5||263
1636992170000|2021-11-15 16:02:50|4357.5|4356.5|4357|4356|4358|4356.5|4356|4355.5|2676
1636992180000|2021-11-15 16:03:00|4356.5||4357||4357||4356.5||124
1636992190000|2021-11-15 16:03:10|4357.5|4356.5|4357.5|4357|4358.5|4358|4357|4356.5|3636
1636992200000|2021-11-15 16:03:20|4358|4356.5|4357|4356.5|4358|4357|4357|4356.5|444
1636992210000|2021-11-15 16:03:30|4356.5|4356|4356.5|4356|4356.5|4356|4356.5|4356|1154
1636992220000|2021-11-15 16:03:40|4357|4355.5|4357|4356.5|4357|4356.5|4357|4355.5|842
1636992230000|2021-11-15 16:03:50|4357.5||4357||4357.5||4357||455
1636992240000|2021-11-15 16:04:00|4357.5|4357|4357.5|4356.5|4357.5|4357|4357.5|4356.5|155
1636992250000|2021-11-15 16:04:10|4357|4356|4356.5|4355.5|4357|4356|4356.5|4355.5|677
1636992260000|2021-11-15 16:04:20|4357|4356|4356.5|4356|4357|4356|4356.5|4355.5|1108
1636992270000|2021-11-15 16:04:30||4355.5||4355.5||4355.5||4355.5|444
1636992280000|2021-11-15 16:04:40|4356|4355|4355|4354|4356|4355|4354.5|4354|3134
1636992290000|2021-11-15 16:04:50|4355.5|4354.5|4356|4355.5|4356.5|4356|4355.5|4354.5|3060
1636992300000|2021-11-15 16:05:00|4356.5|4356|4356.5|4355.5|4357|4356|4356.5|4355.5|1882
1636992310000|2021-11-15 16:05:10|4357|4356|4357.5|4356.5|4357.5|4356.5|4357|4356|1315
1636992330000|2021-11-15 16:05:30|4358|4357|4358|4357|4358|4357|4358|4357|1377
1636992340000|2021-11-15 16:05:40|4357.5|4357.5|4358|4357|4358.5|4357.5|4357.5|4357|1504
1636992350000|2021-11-15 16:05:50|4358.5|4357.5|4358.5|4357.5|4358.5|4358|4358|4357.5|2005
1636992360000|2021-11-15 16:06:00|4358|4357|4358|4357|4358|4357|4357.5|4357|2930
1636992370000|2021-11-15 16:06:10|4357.5|4356.5|4358|4357.5|4358|4357.5|4357|4356.5|2408
1636992380000|2021-11-15 16:06:20||4357||4357.5||4357.5||4357|1029
1636992400000|2021-11-15 16:06:40||4357||4357||4357||4357|0
1636992410000|2021-11-15 16:06:50|||||||||18
1636992420000|2021-11-15 16:07:00|4358.5|4357.5|4359|4358.5|4359|4358.5|4358|4357.5|2953
1636992430000|2021-11-15 16:07:10|4358.5|4358|4359|4358|4359|4358.5|4358.5|4358|355
1636992440000|2021-11-15 16:07:20|4359.5|4358.5|4360|4359|4360|4359.5|4359|4358.5|3050
1636992450000|2021-11-15 16:07:30|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|2710
1636992460000|2021-11-15 16:07:40|4359|4359|4358.5|4357.5|4359|4359|4358|4357|2086
1636992480000|2021-11-15 16:08:00|4358||4358.5||4358.5||4358||251
1636992490000|2021-11-15 16:08:10|4358|4357|4358|4357.5|4358|4357.5|4358|4357|280
1636992500000|2021-11-15 16:08:20||4357||4357||4357||4357|165
1636992520000|2021-11-15 16:08:40|4358.5|4357.5|4359|4358|4359|4358|4358.5|4357.5|1321
1636992530000|2021-11-15 16:08:50|4359.5|4358.5|4359.5|4359|4359.5|4359|4359|4358.5|1651
1636992540000|2021-11-15 16:09:00|4360|4359.5|4360.5|4359.5|4360.5|4360|4360|4359.5|2389
1636992550000|2021-11-15 16:09:10|4360||4360.5||4360.5||4360||636
1636992560000|2021-11-15 16:09:20|4360||4360.5||4360.5||4360||1529
1636992570000|2021-11-15 16:09:30|4360|4359|4360|4359|4360.5|4359|4359|4358|2328
1636992580000|2021-11-15 16:09:40|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359|4358.5|250
1636992630000|2021-11-15 16:10:30|4360|4359.5|4359.5|4358.5|4360|4359.5|4359.5|4358.5|4911
1636992640000|2021-11-15 16:10:40|4359|4358|4358.5|4357.5|4359|4358|4358.5|4357.5|713
1636992670000|2021-11-15 16:11:10|4358||4358||4358||4358||0
1636992680000|2021-11-15 16:11:20|||||||||100
1636992690000|2021-11-15 16:11:30|4358.5|4357|4358|4357|4358.5|4357|4358|4357|3269
1636992700000|2021-11-15 16:11:40|4357.5||4357.5||4358||4357.5||394
1636992710000|2021-11-15 16:11:50|4358|4356.5|4357|4356.5|4358|4357|4357|4356.5|4934
1636992720000|2021-11-15 16:12:00||4356||4356.5||4356.5||4356|802
1636992730000|2021-11-15 16:12:10|4357.5|4357|4357|4356.5|4357.5|4357|4357|4356.5|3094
1636992740000|2021-11-15 16:12:20|4356.5|4356|4356.5|4355.5|4357|4356|4356.5|4355.5|400
1636992750000|2021-11-15 16:12:30|4357|4356|4357|4356.5|4357.5|4356.5|4357|4356|1251
1636992770000|2021-11-15 16:12:50|4357.5|4357|4358.5|4357.5|4359|4358|4357.5|4357|2547
1636992780000|2021-11-15 16:13:00|4358|4357|4357.5|4357|4358|4357|4357.5|4357|2789
1636992790000|2021-11-15 16:13:10|4358|4357.5|4358.5|4358|4358.5|4358|4358|4357.5|747
1636992800000|2021-11-15 16:13:20|4359|4358.5|4359.5|4358.5|4360|4359|4359|4358.5|1015
1636992810000|2021-11-15 16:13:30|4359|4359|4359|4358.5|4359|4359|4359|4358.5|505
1636992820000|2021-11-15 16:13:40|4359.5|4359|4360.5|4359.5|4360.5|4360|4359.5|4359|1315
1636992830000|2021-11-15 16:13:50|4360||4360||4360||4360||95
1636992840000|2021-11-15 16:14:00|4359.5|4359|4359|4358.5|4360|4359.5|4359|4358.5|2198
1636992850000|2021-11-15 16:14:10||4358||4358||4358||4358|287
1636992860000|2021-11-15 16:14:20|4359.5|4358.5|4359|4358.5|4359.5|4358.5|4359|4358.5|621
1636992870000|2021-11-15 16:14:30|4359.5|4359|4360|4359|4360|4359.5|4359|4359|1885
1636992880000|2021-11-15 16:14:40|4359.5|4359.5|4360|4359.5|4360.5|4359.5|4359.5|4359.5|2138
1636992890000|2021-11-15 16:14:50|4360.5|4360|4360|4359.5|4360.5|4360|4360|4359.5|1630
1636992900000|2021-11-15 16:15:00|4359.5|4359|4359.5|4358.5|4359.5|4359|4359.5|4358.5|1644
1636992910000|2021-11-15 16:15:10|||||||||47
1636992920000|2021-11-15 16:15:20|4359||4359||4359||4359||20
1636992930000|2021-11-15 16:15:30|4358.5|4358|4357.5|4357|4358.5|4358|4357.5|4357|2940
1636992940000|2021-11-15 16:15:40|4357|4356|4356|4355|4357|4356.5|4356|4355|1560
1636992950000|2021-11-15 16:15:50|4355.5|4354.5|4356|4355.5|4356|4355.5|4355|4354.5|1744
1636992960000|2021-11-15 16:16:00|4356.5|4356|4356.5|4355.5|4357|4356.5|4356.5|4355.5|1065
1636992970000|2021-11-15 16:16:10||4356||4356||4356||4356|803
1636992980000|2021-11-15 16:16:20|4357|4356.5|4358|4357|4358|4357.5|4357|4356.5|2130
1636992990000|2021-11-15 16:16:30|4357.5|4357.5|4358|4357.5|4358|4357.5|4357.5|4357.5|543
1636993000000|2021-11-15 16:16:40|4357.5|4357|4358|4357.5|4358|4357.5|4357.5|4357|583
1636993010000|2021-11-15 16:16:50|||||||||85
1636993020000|2021-11-15 16:17:00|||||||||36
1636993030000|2021-11-15 16:17:10|4357.5|4357|4357.5|4357|4358|4357.5|4357.5|4357|700
1636993040000|2021-11-15 16:17:20|4358|4357.5|4358|4357.5|4358|4357.5|4357.5|4357|1369
1636993050000|2021-11-15 16:17:30|4358.5|4358|4358.5|4358|4358.5|4358|4358.5|4358|986
1636993060000|2021-11-15 16:17:40|4359|4358.5|4359|4358|4359.5|4358.5|4358.5|4358|12175
1636993070000|2021-11-15 16:17:50|4359.5|4358.5|4360.5|4359.5|4361|4360|4359.5|4358.5|2620
1636993080000|2021-11-15 16:18:00|4360|4360|4360.5|4360|4360.5|4360|4360|4359.5|1361
1636993090000|2021-11-15 16:18:10|4361|4360.5|4361.5|4360.5|4361.5|4360.5|4361|4360|2786
1636993100000|2021-11-15 16:18:20|4361|4361|4361.5|4360.5|4361.5|4361|4361|4360.5|1322
1636993110000|2021-11-15 16:18:30|4361|4360|4361.5|4360.5|4361.5|4360.5|4360.5|4360|5862
1636993120000|2021-11-15 16:18:40|4362|4361|4362.5|4362|4363|4362|4362|4361|873
1636993140000|2021-11-15 16:19:00|4363|4362.5|4363|4362.5|4363.5|4362.5|4362.5|4362|1089
1636993150000|2021-11-15 16:19:10|4363.5|4363|4364.5|4363.5|4365|4363.5|4363.5|4363|1029
1636993160000|2021-11-15 16:19:20|4365|4364|4365|4364|4365|4364|4364.5|4364|440
1636993170000|2021-11-15 16:19:30||4364.5||4364.5||4364.5||4364.5|0
1636993180000|2021-11-15 16:19:40|4365.5||4365||4366||4365||2964
1636993190000|2021-11-15 16:19:50|4364.5|4364|4365|4364|4365|4364|4364.5|4364|2320
1636993200000|2021-11-15 16:20:00|4364.5|4364.5|4365|4364.5|4365|4364.5|4364.5|4364|3256
1636993210000|2021-11-15 16:20:10|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4363.5|297
1636993220000|2021-11-15 16:20:20|4365|4363.5|4364.5|4363.5|4365|4364|4364|4363|1573
1636993230000|2021-11-15 16:20:30|4364|4364|4363.5|4362.5|4364|4364|4363|4362|3296
1636993250000|2021-11-15 16:20:50|4363|4362|4362.5|4361.5|4363|4362.5|4362.5|4361.5|1547
1636993260000|2021-11-15 16:21:00|4362|4362|4363|4362.5|4363.5|4363|4362|4362|2671
1636993270000|2021-11-15 16:21:10|4362.5|4362|4363|4362.5|4363.5|4362.5|4362.5|4362|3540
1636993280000|2021-11-15 16:21:20|4363.5|4363|4363.5|4363|4364|4363|4363|4362.5|189
1636993290000|2021-11-15 16:21:30|4364|4363.5|4364.5|4364|4364.5|4364|4364|4363.5|1756
1636993300000|2021-11-15 16:21:40|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363.5|60
1636993310000|2021-11-15 16:21:50|4364.5|4364|4364.5|4364|4364.5|4364|4364|4364|255
1636993320000|2021-11-15 16:22:00|4365|4364.5|4365|4364|4366|4365|4365|4364|2518
1636993330000|2021-11-15 16:22:10|4364.5|4363.5|4364.5|4363.5|4364.5|4364|4364.5|4363.5|517
1636993340000|2021-11-15 16:22:20|4364|4363|4364|4363.5|4364|4363.5|4364|4363|4807
1636993350000|2021-11-15 16:22:30|4364.5||4364||4364.5||4364||1831
1636993360000|2021-11-15 16:22:40|4364.5|4364|4365|4364.5|4365.5|4364.5|4364.5|4364|666
1636993370000|2021-11-15 16:22:50|4365.5|4365|4366|4365.5|4366.5|4365.5|4365.5|4365|848
1636993380000|2021-11-15 16:23:00|4366.5|4366|4366.5|4366|4367|4366|4366|4365.5|6611
1636993390000|2021-11-15 16:23:10|4367|4366.5|4367|4366.5|4367|4366.5|4366.5|4366.5|1808
1636993400000|2021-11-15 16:23:20|4367.5||4367||4367.5||4367||1021
1636993410000|2021-11-15 16:23:30|||||||||35
1636993420000|2021-11-15 16:23:40||4366||4366.5||4366.5||4366|2241
1636993430000|2021-11-15 16:23:50|4367.5|4367|4367|4366.5|4367.5|4367|4367|4366.5|416
1636993440000|2021-11-15 16:24:00|4367.5|4367|4367.5|4366.5|4367.5|4367|4367|4366.5|1540
1636993450000|2021-11-15 16:24:10|4368|4367.5|4368|4367.5|4368|4367.5|4367.5|4366.5|2886
1636993460000|2021-11-15 16:24:20|4368.5|4368|4368.5|4367.5|4368.5|4368|4368.5|4367.5|1584
1636993470000|2021-11-15 16:24:30||4368||4368||4368||4368|279
1636993480000|2021-11-15 16:24:40|4369||4369||4369||4368.5||871
1636993490000|2021-11-15 16:24:50|4369.5|4368.5|4368.5|4368|4369.5|4368.5|4368.5|4367.5|11920
1636993500000|2021-11-15 16:25:00|4369|4367.5|4368.5|4368|4369|4368|4368.5|4367.5|12935
1636993510000|2021-11-15 16:25:10|4369||4369||4369||4368.5||472
1636993520000|2021-11-15 16:25:20|4368.5|4368.5|4368.5|4367.5|4369|4368.5|4368.5|4367.5|5832
1636993530000|2021-11-15 16:25:30|4368|4367|4369|4368.5|4369|4368.5|4368|4367|1797
1636993540000|2021-11-15 16:25:40||4368||4368.5||4368.5||4368|216
1636993550000|2021-11-15 16:25:50|4368.5|4368|4367.5|4366.5|4368.5|4368.5|4367.5|4366.5|934
1636993560000|2021-11-15 16:26:00|4368|4367|4368|4367|4368|4367.5|4367.5|4367|943
1636993570000|2021-11-15 16:26:10|4367.5|4366.5|4367.5|4366.5|4367.5|4366.5|4367|4366|399
1636993580000|2021-11-15 16:26:20|4367|4366|4367|4366|4367|4366|4367|4366|0
1636993590000|2021-11-15 16:26:30|4366.5||4367||4367||4366.5||120
1636993600000|2021-11-15 16:26:40|4366.5|4365.5|4366|4365|4366.5|4365.5|4366|4365|243
1636993610000|2021-11-15 16:26:50|4367|4365.5|4365.5|4365|4367|4365.5|4365|4364.5|3644
1636993620000|2021-11-15 16:27:00|4365|4364.5|4365.5|4365|4365.5|4365|4364.5|4364|1711
1636993630000|2021-11-15 16:27:10|4366|4365.5|4367|4366.5|4367.5|4366.5|4366|4365.5|1782
1636993640000|2021-11-15 16:27:20|4367.5|4367|4367.5|4367|4367.5|4367|4367|4366.5|736
1636993650000|2021-11-15 16:27:30|4368|4366.5|4366|4365.5|4368|4366.5|4366|4365|1232
1636993660000|2021-11-15 16:27:40|4366.5|4366|4366.5|4365.5|4367|4366.5|4366.5|4365.5|742
1636993670000|2021-11-15 16:27:50|4367|4366|4368|4367.5|4368|4367.5|4367|4366|1328
1636993680000|2021-11-15 16:28:00|4368.5|4367|4366.5|4365.5|4368.5|4367|4366|4365.5|3307
1636993690000|2021-11-15 16:28:10|4367|4366|4365.5|4364.5|4367|4366.5|4365.5|4364.5|1203
1636993700000|2021-11-15 16:28:20|4366|4365|4367|4366|4367.5|4366|4365.5|4365|5351
1636993720000|2021-11-15 16:28:40|4366.5|4365.5|4366.5|4366|4366.5|4366|4366.5|4365.5|2325
1636993730000|2021-11-15 16:28:50|4366|4365.5|4366|4365|4366|4365.5|4366|4365|1833
1636993740000|2021-11-15 16:29:00|4366.5|4365.5|4367.5|4366.5|4367.5|4367|4366.5|4365.5|3629
1636993750000|2021-11-15 16:29:10|4367|4367|4367.5|4367|4368|4367|4367|4367|2298
1636993760000|2021-11-15 16:29:20|4368|4367.5|4368.5|4368|4368.5|4368|4367.5|4367.5|3835
1636993770000|2021-11-15 16:29:30|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|2007
1636993780000|2021-11-15 16:29:40|4369.5|4368|4369.5|4368|4369.5|4368|4369.5|4368|2410
1636993790000|2021-11-15 16:29:50|4369|4368.5|4369|4368|4371.5|4369.5|4368.5|4368|4638
1637049620000|2021-11-16 08:00:20|4383.5|4381.5|4382|4378.5|4383.5|4382.5|4380|4378.5|63011
1637049630000|2021-11-16 08:00:30|4383|4379|4393.5|4391|4393.5|4391.5|4383|4379|25250
1637049640000|2021-11-16 08:00:40|4393|4390|4393.5|4390|4393.5|4391.5|4392.5|4390|257
1637049650000|2021-11-16 08:00:50|4393|4389|4393.5|4391|4394.5|4392.5|4392.5|4387.5|3119
1637049660000|2021-11-16 08:01:00|4392.5|4391.5|4393|4391.5|4393.5|4392.5|4391|4390|3000
1637049670000|2021-11-16 08:01:10|4393.5|4392|4399|4397.5|4399|4397.5|4393|4391|8713
1637049680000|2021-11-16 08:01:20|4398.5|4397|4395.5|4394|4398.5|4397|4395|4394|4398
1637049690000|2021-11-16 08:01:30|4395|4393.5|4401.5|4399.5|4404|4402|4394.5|4393.5|42862
1637049700000|2021-11-16 08:01:40|4399.5|4399|4403|4401.5|4403.5|4402|4395|4393|5214
1637049710000|2021-11-16 08:01:50|4403.5|4402|4395.5|4394|4403.5|4403|4393.5|4392|9827
1637049720000|2021-11-16 08:02:00|4396|4395|4399|4397|4401|4399.5|4395.5|4395|5160
1637049730000|2021-11-16 08:02:10|4398.5|4396.5|4396|4394.5|4398.5|4396.5|4395.5|4394|1385
1637049740000|2021-11-16 08:02:20|4396.5|4395|4400|4398.5|4400|4398.5|4396.5|4395|219
1637049750000|2021-11-16 08:02:30|4399.5|4399|4399|4397.5|4399.5|4399|4398|4397|2056
1637049760000|2021-11-16 08:02:40|4398.5|4398|4398.5|4397|4398.5|4398|4397.5|4397|362
1637049770000|2021-11-16 08:02:50|4399|4397.5|4397.5|4396|4399|4398.5|4396|4395|2122
1637049780000|2021-11-16 08:03:00|4398|4397|4397.5|4395.5|4398.5|4397|4396|4394|2998
1637049790000|2021-11-16 08:03:10|4397|4395|4397.5|4396.5|4397.5|4396.5|4396.5|4394.5|782
1637049800000|2021-11-16 08:03:20|4398|4397|4400|4399|4400|4399|4398|4397|997
1637049810000|2021-11-16 08:03:30|4399.5|4398.5|4401|4400|4401|4400|4398|4396.5|2323
1637049820000|2021-11-16 08:03:40|4400.5|4399.5|4399.5|4398.5|4401|4400|4399.5|4397.5|2049
1637049830000|2021-11-16 08:03:50|4400|4399|4400.5|4399|4401|4399.5|4400|4399|188
1637049840000|2021-11-16 08:04:00|4400|4398.5|4400.5|4399|4400.5|4399|4399.5|4398|1720
1637049850000|2021-11-16 08:04:10|4401|4399.5|4404|4402|4404|4402|4400|4399|3483
1637049860000|2021-11-16 08:04:20|4404.5|4402.5|4404.5|4403|4405|4403.5|4403.5|4402.5|592
1637049870000|2021-11-16 08:04:30|4404|4403.5|4404.5|4403|4404.5|4403.5|4403.5|4402|1686
1637049880000|2021-11-16 08:04:40|4405|4403.5|4408|4406.5|4408.5|4407.5|4405|4403.5|12161
1637049890000|2021-11-16 08:04:50|4408.5|4406|4411.5|4410|4412|4410|4408.5|4406|4681
1637049900000|2021-11-16 08:05:00|4411|4410.5|4410|4408.5|4412|4411|4409|4407.5|2784
1637049910000|2021-11-16 08:05:10|4410.5|4409|4410.5|4409|4411|4410|4410.5|4408|2819
1637049920000|2021-11-16 08:05:20|4411|4409.5|4412|4411|4413|4412|4411|4409.5|1052
1637049930000|2021-11-16 08:05:30|4413|4411.5|4412|4411|4413|4411.5|4411.5|4410.5|1351
1637049940000|2021-11-16 08:05:40|4412.5|4411.5|4417.5|4416|4418|4416.5|4410.5|4410|14776
1637049950000|2021-11-16 08:05:50|4417|4415.5|4414.5|4413|4417|4415.5|4413.5|4413|2249
1637049960000|2021-11-16 08:06:00|4414|4413.5|4410|4409|4414.5|4413.5|4409.5|4408.5|2006
1637049970000|2021-11-16 08:06:10|4410.5|4409.5|4411|4410|4411.5|4410.5|4410.5|4409.5|0
1637049980000|2021-11-16 08:06:20|4410.5|4409.5|4410|4409|4411|4409.5|4410|4408.5|767
1637049990000|2021-11-16 08:06:30|4409.5|4408.5|4408.5|4407.5|4409.5|4408.5|4408|4407|755
1637050000000|2021-11-16 08:06:40|4408|4408|4407.5|4406|4408.5|4408|4405|4402.5|1290
1637050010000|2021-11-16 08:06:50|4408|4406.5|4408|4406|4410|4408.5|4406|4405.5|12446
1637050020000|2021-11-16 08:07:00|4407.5|4405.5|4404.5|4404|4407.5|4406|4404.5|4404|1106
1637050030000|2021-11-16 08:07:10|4405|4403.5|4402.5|4401|4405.5|4403.5|4402|4400.5|636
1637050040000|2021-11-16 08:07:20|4402|4400.5|4402|4401|4402.5|4401|4401.5|4400.5|180
1637050050000|2021-11-16 08:07:30|4402.5|4401.5|4401.5|4400.5|4403|4401.5|4401.5|4400.5|180
1637050060000|2021-11-16 08:07:40|4401|4401|4403|4402.5|4403.5|4402.5|4400|4399.5|12909
1637050070000|2021-11-16 08:07:50|4402.5|4402|4400.5|4399.5|4402.5|4402|4400.5|4399|2610
1637050080000|2021-11-16 08:08:00|4401|4400|4403|4401.5|4403.5|4402.5|4401|4399.5|2504
1637050090000|2021-11-16 08:08:10|4403.5|4402|4402.5|4401.5|4403.5|4402|4402.5|4400.5|697
1637050100000|2021-11-16 08:08:20|4403|4402|4401.5|4400.5|4403|4402|4401.5|4400|558
1637050110000|2021-11-16 08:08:30|4401|4400|4400.5|4399.5|4401|4400|4400|4399.5|1916
1637050120000|2021-11-16 08:08:40|4400|4399|4399|4398.5|4400|4399.5|4398.5|4397|738
1637050130000|2021-11-16 08:08:50|4399.5|4398|4396.5|4395.5|4400|4398|4396.5|4395|2261
1637050140000|2021-11-16 08:09:00|4397|4396|4398|4397|4398|4397|4396.5|4395.5|222
1637050150000|2021-11-16 08:09:10|4398.5|4397.5|4398|4397|4399|4398|4396.5|4395|1054
1637050160000|2021-11-16 08:09:20|4397.5|4396.5|4398.5|4397.5|4399|4398|4397.5|4396.5|2107
1637050170000|2021-11-16 08:09:30|4398|4397|4398|4396.5|4398|4397.5|4396.5|4396|2163
1637050180000|2021-11-16 08:09:40|4397.5|4396|4396|4395|4397.5|4396.5|4396|4395|592
1637050190000|2021-11-16 08:09:50|4395.5|4394.5|4397|4396|4398|4397|4395|4393.5|2406
1637050200000|2021-11-16 08:10:00|4397.5|4396.5|4396|4394.5|4398.5|4397.5|4395|4394|984
1637050210000|2021-11-16 08:10:10|4396.5|4395|4397|4396|4398.5|4397|4396.5|4395|1128
1637050220000|2021-11-16 08:10:20|4396.5|4395.5|4399|4398|4401.5|4400|4396|4395|7304
1637050230000|2021-11-16 08:10:30|4398|4397.5|4398|4397.5|4399|4398|4397|4395.5|1122
1637050240000|2021-11-16 08:10:40|4398.5|4398|4398.5|4397.5|4398.5|4398|4398.5|4397.5|404
1637050250000|2021-11-16 08:10:50|4398|4397|4395|4394|4398|4397.5|4395|4393|937
1637050260000|2021-11-16 08:11:00|4395.5|4395|4398.5|4397.5|4398.5|4398|4395.5|4395|4197
1637050270000|2021-11-16 08:11:10|4399|4398|4399|4398|4399|4398.5|4398|4396.5|3909
1637050280000|2021-11-16 08:11:20|4398.5|4397.5|4398|4397|4398.5|4397.5|4397.5|4396.5|797
1637050290000|2021-11-16 08:11:30|4397.5|4397.5|4397.5|4397|4398|4397.5|4396.5|4396|898
1637050300000|2021-11-16 08:11:40|4397|4396.5|4396|4395.5|4397|4396.5|4396|4395.5|1340
1637050310000|2021-11-16 08:11:50|4396.5|4396|4398.5|4397.5|4398.5|4397.5|4396|4396|2795
1637050320000|2021-11-16 08:12:00|4399|4398|4399|4398|4399|4398.5|4398.5|4398|654
1637050330000|2021-11-16 08:12:10|4399.5|4398.5|4401|4400.5|4401.5|4400.5|4399.5|4398.5|2122
1637050340000|2021-11-16 08:12:20|4401.5|4401|4401.5|4400.5|4402.5|4401.5|4401.5|4400.5|1353
1637050350000|2021-11-16 08:12:30|4402|4401|4403|4402|4403|4402.5|4402|4401|1652
1637050360000|2021-11-16 08:12:40|4402.5|4401.5|4402.5|4402|4402.5|4402|4402.5|4401.5|709
1637050370000|2021-11-16 08:12:50|4402|4401.5|4405|4404|4405|4404|4402|4401.5|2902
1637050380000|2021-11-16 08:13:00|4404.5|4403.5|4404.5|4403.5|4405|4404|4402.5|4402|5585
1637050390000|2021-11-16 08:13:10|4404|4403|4403|4402.5|4404.5|4403.5|4403|4402|3051
1637050400000|2021-11-16 08:13:20|4402.5|4402|4402|4401.5|4402.5|4402.5|4402|4401.5|161
1637050410000|2021-11-16 08:13:30|4401.5|4401|4404.5|4403|4405|4403.5|4401|4400|4619
1637050420000|2021-11-16 08:13:40|4405|4403.5|4404.5|4403|4405|4404|4404.5|4403|0
1637050430000|2021-11-16 08:13:50|4404|4403.5|4406.5|4405.5|4407.5|4405.5|4404|4403.5|159
1637050440000|2021-11-16 08:14:00|4406|4405|4405|4404|4406|4405|4404|4402.5|3128
1637050450000|2021-11-16 08:14:10|4404.5|4403.5|4402.5|4402|4404.5|4404|4402.5|4402|850
1637050460000|2021-11-16 08:14:20|4402|4401.5|4399|4398.5|4402.5|4401.5|4399|4398|1543
1637050470000|2021-11-16 08:14:30|4398.5|4398|4397.5|4397|4398.5|4398.5|4397.5|4397|253
1637050480000|2021-11-16 08:14:40|4398|4397.5|4395.5|4394.5|4398|4397.5|4395.5|4394.5|2314
1637050490000|2021-11-16 08:14:50|4395|4394|4395|4394|4395|4394|4395|4394|342
1637050500000|2021-11-16 08:15:00|4395.5|4394.5|4398.5|4397.5|4399|4397.5|4395|4394.5|2279
1637050510000|2021-11-16 08:15:10|4399|4398|4397.5|4396.5|4399|4398.5|4397.5|4396.5|2075
1637050520000|2021-11-16 08:15:20|4397|4396|4398.5|4397.5|4399|4397.5|4396|4395|1558
1637050530000|2021-11-16 08:15:30|4399||4398.5||4399||4398||233
1637050540000|2021-11-16 08:15:40|4398|4397|4397|4396.5|4399|4397.5|4397|4396.5|672
1637050550000|2021-11-16 08:15:50|4397.5|4396|4399|4397.5|4399|4397.5|4397|4396|641
1637050560000|2021-11-16 08:16:00|4398.5|4397|4398.5|4397.5|4399|4397.5|4397.5|4397|448
1637050570000|2021-11-16 08:16:10|4398|4397|4399|4397.5|4399|4398.5|4397|4396.5|962
1637050580000|2021-11-16 08:16:20|4398.5|4398|4399|4397.5|4399|4398.5|4398|4397.5|25
1637050590000|2021-11-16 08:16:30|4398.5|4398|4400.5|4399.5|4400.5|4399.5|4398|4398|1157
1637050600000|2021-11-16 08:16:40|4399.5|4399|4400.5|4399.5|4400.5|4399.5|4399|4398|2032
1637050610000|2021-11-16 08:16:50|4401|4400|4401|4399.5|4401.5|4400.5|4400|4399.5|144
1637050620000|2021-11-16 08:17:00|4401.5|4400|4401.5|4400|4401.5|4400.5|4400.5|4400|226
1637050630000|2021-11-16 08:17:10|4402|4400.5|4401|4400|4402.5|4401|4400.5|4400|364
1637050640000|2021-11-16 08:17:20|4401.5|4400.5|4405|4404|4405.5|4404.5|4401.5|4400.5|1430
1637050650000|2021-11-16 08:17:30|4404.5|4403.5|4404|4403|4405|4403.5|4403.5|4403|2491
1637050660000|2021-11-16 08:17:40|4403.5|4403.5|4404.5|4403|4406|4405|4403.5|4403|2798
1637050670000|2021-11-16 08:17:50|4404|4403.5|4403.5|4402.5|4405.5|4404|4403|4402.5|2182
1637050680000|2021-11-16 08:18:00|4404|4403|4405|4404.5|4406|4405|4404|4403|312
1637050690000|2021-11-16 08:18:10|4405.5||4405.5||4405.5||4405.5||435
1637050700000|2021-11-16 08:18:20|4406|4405|4406|4405|4406.5|4405.5|4405.5|4404.5|483
1637050710000|2021-11-16 08:18:30|4405.5|4405.5|4405|4404.5|4405.5|4405.5|4405|4404.5|949
1637050720000|2021-11-16 08:18:40|4404.5|4404|4406.5|4405.5|4407|4405.5|4404.5|4404|395
1637050730000|2021-11-16 08:18:50||4405||4405.5||4405.5||4405|16
1637050740000|2021-11-16 08:19:00|4406|4406|4405.5|4404.5|4407.5|4406.5|4404.5|4404|4237
1637050750000|2021-11-16 08:19:10|4406|4405|4408|4407|4408|4407|4406|4405|1535
1637050760000|2021-11-16 08:19:20|4407.5|4406.5|4407.5|4406.5|4408|4406.5|4406|4405.5|2294
1637050770000|2021-11-16 08:19:30|4407|4406|4408|4407|4408|4407.5|4407|4406|1678
1637050780000|2021-11-16 08:19:40|4408.5|4407.5|4408.5|4407.5|4408.5|4408|4408.5|4407.5|427
1637050790000|2021-11-16 08:19:50|4408|4408|4409.5|4408|4409.5|4408|4408|4408|1026
1637050800000|2021-11-16 08:20:00|4410|4408.5|4410.5|4409.5|4411|4409.5|4409|4408.5|3323
1637050810000|2021-11-16 08:20:10|4411|4410|4409.5|4408.5|4411|4410|4409|4408.5|2775
1637050820000|2021-11-16 08:20:20|4410|4409|4407|4406|4410|4409|4407|4405.5|3578
1637050830000|2021-11-16 08:20:30|4406.5|4406.5|4408|4407|4409|4408|4406.5|4406|643
1637050840000|2021-11-16 08:20:40|4407.5|4406.5|4407.5|4406.5|4407.5|4407|4407|4406.5|3
1637050850000|2021-11-16 08:20:50|4407|4406|4406.5|4405.5|4407.5|4406.5|4406.5|4405|1502
1637050860000|2021-11-16 08:21:00|4406|4405|4404|4403.5|4406|4405|4404|4403.5|149
1637050870000|2021-11-16 08:21:10|4403.5|4403|4407.5|4406|4407.5|4406|4403.5|4403|1210
1637050880000|2021-11-16 08:21:20|4407|4405.5|4408|4407|4408|4407|4406.5|4405.5|1175
1637050890000|2021-11-16 08:21:30|4407.5|4406.5|4408|4406.5|4408|4406.5|4407.5|4406.5|412
1637050900000|2021-11-16 08:21:40|4407.5|4407|4407.5|4406|4408|4407.5|4406.5|4405.5|1859
1637050910000|2021-11-16 08:21:50|4407|4406.5|4406|4405|4407|4406.5|4405|4404|793
1637050920000|2021-11-16 08:22:00|4405.5|4404.5|4405.5|4404.5|4405.5|4404.5|4405.5|4404.5|344
1637050930000|2021-11-16 08:22:10|4405|4405|4408|4407|4408|4407|4405|4405|225
1637050940000|2021-11-16 08:22:20|4408.5|4407.5|4410.5|4409|4411|4410|4408|4407|3269
1637050950000|2021-11-16 08:22:30|4410|4408.5|4408.5|4407.5|4410|4408.5|4408|4407.5|1607
1637050960000|2021-11-16 08:22:40|4408|4407|4407.5|4406.5|4408|4407|4407|4406.5|404
1637050970000|2021-11-16 08:22:50|4408|4407|4407|4405.5|4408.5|4407.5|4406.5|4405.5|910
1637050980000|2021-11-16 08:23:00||4406||4405.5||4406||4405.5|266
1637050990000|2021-11-16 08:23:10|4406|4405|4406.5|4405|4407|4405.5|4405.5|4404.5|1252
1637051000000|2021-11-16 08:23:20|4407|4405.5|4407|4405.5|4407|4406|4407|4405.5|0
1637051010000|2021-11-16 08:23:30|4407.5|4406|4406|4405|4407.5|4406.5|4406|4405|1136
1637051020000|2021-11-16 08:23:40|4406.5|4405.5|4407|4405.5|4407.5|4406.5|4406.5|4405.5|395
1637051030000|2021-11-16 08:23:50|4407.5|4406|4406.5|4405.5|4407.5|4406|4406.5|4405.5|101
1637051040000|2021-11-16 08:24:00|4407|4406|4408|4406.5|4408|4407|4406|4405|2902
1637051050000|2021-11-16 08:24:10|4407.5|4407|4407|4406.5|4408|4407|4407|4406|193
1637051060000|2021-11-16 08:24:20|4406.5|4406|4405.5|4405|4406.5|4406|4405.5|4405|175
1637051070000|2021-11-16 08:24:30|4406|4405.5|4407|4405.5|4407.5|4406.5|4406|4405|1420
1637051080000|2021-11-16 08:24:40|4406.5|4406|4408|4407|4408|4407|4406.5|4405.5|886
1637051090000|2021-11-16 08:24:50|4407.5|4406.5|4408|4406.5|4408|4406.5|4407|4406|670
1637051100000|2021-11-16 08:25:00|4407.5|4407|4406|4405.5|4407.5|4407|4405.5|4405|5478
1637051110000|2021-11-16 08:25:10||4405||4405||4405.5||4405|659
1637051120000|2021-11-16 08:25:20|4405.5|4404.5|4406|4404.5|4406.5|4405|4405|4404.5|888
1637051130000|2021-11-16 08:25:30|4406.5|4405|4407.5|4406.5|4408|4406.5|4406|4405|0
1637051140000|2021-11-16 08:25:40|4407||4407.5||4407.5||4407||1
1637051150000|2021-11-16 08:25:50|4407|4406|4408|4407|4408|4407.5|4406.5|4405|2294
1637051160000|2021-11-16 08:26:00|4407.5|4406.5|4408|4406.5|4408|4407|4407|4405.5|362
1637051170000|2021-11-16 08:26:10||4407||4407.5||4407.5||4407|165
1637051180000|2021-11-16 08:26:20|4408.5|4407|4409|4408|4409.5|4408.5|4408.5|4407|595
1637051190000|2021-11-16 08:26:30|4408.5|4408.5|4409|4408|4409.5|4408.5|4408.5|4408|150
1637051200000|2021-11-16 08:26:40|4408.5|4408.5|4409|4408.5|4409.5|4409|4408.5|4408|693
1637051210000|2021-11-16 08:26:50|4409.5|4408|4409|4408|4409.5|4408|4408.5|4408|1518
1637051220000|2021-11-16 08:27:00|4408.5|4408.5|4409|4408.5|4409|4408.5|4408.5|4408|315
1637051230000|2021-11-16 08:27:10|4408.5|4408|4408|4407|4408.5|4408|4407.5|4407|783
1637051240000|2021-11-16 08:27:20|4408.5|4407.5|4410|4408.5|4410|4408.5|4408.5|4407.5|208
1637051250000|2021-11-16 08:27:30|4409.5|4409|4411|4409.5|4411|4410|4409.5|4409|543
1637051260000|2021-11-16 08:27:40|4410.5|4410|4411.5|4410.5|4412|4410.5|4410.5|4409.5|1289
1637051270000|2021-11-16 08:27:50||4411||4410.5||4411||4410.5|0
1637051280000|2021-11-16 08:28:00|4412|4411|4413|4412|4413|4412|4412|4411|982
1637051290000|2021-11-16 08:28:10|4412.5|4411.5|4411.5|4411|4413|4412|4411.5|4411|1689
1637051300000|2021-11-16 08:28:20|4411|4410.5|4411|4410.5|4411|4410.5|4411|4410.5|104
1637051310000|2021-11-16 08:28:30|4411.5|4410|4411|4410.5|4411.5|4410.5|4411|4410|495
1637051320000|2021-11-16 08:28:40|4410.5|4410|4410.5|4409.5|4410.5|4410|4410|4409|961
1637051330000|2021-11-16 08:28:50|4410|4409|4410|4409.5|4411.5|4410.5|4410|4409|947
1637051340000|2021-11-16 08:29:00|4409.5|4409|4409.5|4409|4410|4409|4408.5|4407.5|1925
1637051350000|2021-11-16 08:29:10|4410|4408.5|4410|4408.5|4410|4408.5|4410|4408.5|2
1637051360000|2021-11-16 08:29:20|4409.5|4408|4409|4408|4409.5|4408|4408|4407|329
1637051370000|2021-11-16 08:29:30||4407.5||4407.5||4408||4407.5|33
1637051380000|2021-11-16 08:29:40||4408||4408||4408||4407.5|30
1637051390000|2021-11-16 08:29:50|4408.5|4407.5|4408.5|4407.5|4408.5|4408|4408|4407.5|208
1637051400000|2021-11-16 08:30:00|4409|4408|4408|4407|4409|4408.5|4408|4407|1436
1637051410000|2021-11-16 08:30:10|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|537
1637051420000|2021-11-16 08:30:20|4407|4406|4407|4406|4407|4406|4406.5|4406|889
1637051430000|2021-11-16 08:30:30|4406.5|4405.5|4405.5|4404.5|4406.5|4405.5|4405|4404.5|830
1637051440000|2021-11-16 08:30:40|4405|4405|4406.5|4406|4407.5|4406|4405|4404.5|677
1637051450000|2021-11-16 08:30:50|4406|4405.5|4406.5|4406|4406.5|4406|4405.5|4404.5|1070
1637051460000|2021-11-16 08:31:00|4407|4405.5|4407.5|4406.5|4408|4406.5|4407|4405.5|0
1637051470000|2021-11-16 08:31:10|4407||4407.5||4407.5||4407||0
1637051480000|2021-11-16 08:31:20|4407|4407|4409|4408|4409.5|4408|4407|4407|895
1637051490000|2021-11-16 08:31:30|4409.5|4408.5|4410.5|4409.5|4410.5|4409.5|4409|4408|1550
1637051500000|2021-11-16 08:31:40|4411|4410|4411|4410|4411.5|4410|4410|4409.5|2356
1637051510000|2021-11-16 08:31:50|4410|4409.5|4410.5|4409.5|4410.5|4409.5|4409|4408.5|1834
1637051520000|2021-11-16 08:32:00|4410|4409|4410|4409.5|4410|4409.5|4409.5|4409|473
1637051530000|2021-11-16 08:32:10||4409||4409||4409||4409|179
1637051540000|2021-11-16 08:32:20|4409.5|4408.5|4410|4409|4410|4409|4409|4407.5|3230
1637051550000|2021-11-16 08:32:30|4409.5|4409.5|4410|4409.5|4410|4409.5|4409.5|4408.5|3030
1637051560000|2021-11-16 08:32:40|4409.5|4409|4408|4407.5|4409.5|4409|4408|4407.5|2372
1637051570000|2021-11-16 08:32:50||4407||4407||4407||4407|249
1637051580000|2021-11-16 08:33:00|4407.5|4407.5|4407|4406.5|4407.5|4407.5|4407|4406.5|1612
1637051590000|2021-11-16 08:33:10|4406.5|4406|4407.5|4407|4408|4407|4406.5|4405.5|1258
1637051600000|2021-11-16 08:33:20|4407|4406.5|4407.5|4406.5|4407.5|4406.5|4407|4406.5|0
1637051610000|2021-11-16 08:33:30|4407|4406|4406.5|4406|4407|4406|4406.5|4406|621
1637051620000|2021-11-16 08:33:40|4406|4405.5|4405|4404|4406|4405.5|4404.5|4404|6856
1637051630000|2021-11-16 08:33:50|4405.5|4405|4405.5|4404|4405.5|4405|4405.5|4404|0
1637051640000|2021-11-16 08:34:00|4405|4404.5|4405|4404|4405|4404.5|4405|4404|0
1637051650000|2021-11-16 08:34:10|4405.5|4404.5|4405|4404|4405.5|4405|4405|4404|987
1637051660000|2021-11-16 08:34:20|4404.5|4403.5|4405.5|4405|4405.5|4405|4404|4403.5|1854
1637051670000|2021-11-16 08:34:30|4405|4404.5|4405|4404|4405|4404.5|4405|4403.5|1113
1637051680000|2021-11-16 08:34:40||4404.5||4404||4404.5||4404|0
1637051690000|2021-11-16 08:34:50|4404.5|4403.5|4404|4403.5|4404.5|4403.5|4404|4403.5|610
1637051700000|2021-11-16 08:35:00|4404.5|4404|4405.5|4404.5|4405.5|4404.5|4404.5|4403.5|3121
1637051710000|2021-11-16 08:35:10|4405|4404|4405|4404|4405|4404|4405|4404|0
1637051720000|2021-11-16 08:35:20|4404.5|4404.5|4404.5|4403.5|4404.5|4404.5|4404|4403.5|353
1637051730000|2021-11-16 08:35:30|||||||||8
1637051740000|2021-11-16 08:35:40|4404|4403|4401.5|4401|4404|4403|4401.5|4401|1197
1637051750000|2021-11-16 08:35:50|4402|4402|4402.5|4402|4403|4402|4401.5|4402|772
1637051760000|2021-11-16 08:36:00|4402|4401.5|4401.5|4401|4402|4401.5|4401.5|4401|514
1637051770000|2021-11-16 08:36:10|4401|4400.5|4402|4401|4402|4401|4400.5|4400|2345
1637051780000|2021-11-16 08:36:20|4402.5|4401.5|4401.5|4401|4403|4401.5|4401.5|4401|520
1637051790000|2021-11-16 08:36:30|4402|4401.5|4402.5|4401.5|4402.5|4401.5|4402|4401.5|303
1637051800000|2021-11-16 08:36:40|4402|4401|4402.5|4401.5|4402.5|4401.5|4401.5|4401|543
1637051810000|2021-11-16 08:36:50|4403|4402|4404.5|4404|4405|4404|4403|4401.5|517
1637051820000|2021-11-16 08:37:00|4405||4405||4405||4404.5||0
1637051830000|2021-11-16 08:37:10|4404.5|4403.5|4404.5|4404|4405|4404|4404|4403|1999
1637051840000|2021-11-16 08:37:20|4405|4404.5|4405|4404|4405|4404.5|4405|4404|53
1637051850000|2021-11-16 08:37:30|4404.5|4403.5|4404.5|4403.5|4404.5|4404|4404|4403|740
1637051860000|2021-11-16 08:37:40|4405|4404|4406|4405|4406|4405|4405|4404|1156
1637051870000|2021-11-16 08:37:50|4405.5|4404.5|4405.5|4404.5|4405.5|4404.5|4405.5|4404.5|46
1637051880000|2021-11-16 08:38:00|4405|4405|4404.5|4404|4405|4405|4404.5|4404|570
1637051890000|2021-11-16 08:38:10|4404|4403.5|4404.5|4403.5|4404.5|4404|4404|4403.5|301
1637051900000|2021-11-16 08:38:20|4405|4404|4405.5|4404.5|4405.5|4404.5|4405|4404|1410
1637051910000|2021-11-16 08:38:30|4405|4404|4405.5|4404.5|4405.5|4404.5|4405|4404|384
1637051920000|2021-11-16 08:38:40||4404||4404.5||4404.5||4404|240
1637051930000|2021-11-16 08:38:50||4404||4404||4404.5||4404|0
1637051940000|2021-11-16 08:39:00|4405|4404.5|4404.5|4404|4405|4404.5|4404.5|4404|215
1637051950000|2021-11-16 08:39:10|4405||4404.5||4405||4404.5||547
1637051960000|2021-11-16 08:39:20|4405|4404.5|4405.5|4405|4406|4405|4405|4404.5|562
1637051970000|2021-11-16 08:39:30|4405|4404.5|4405.5|4404.5|4405.5|4404.5|4404.5|4404|2765
1637051980000|2021-11-16 08:39:40|4405|4404|4405.5|4404.5|4405.5|4404.5|4405|4404|381
1637051990000|2021-11-16 08:39:50|4405|4404|4404|4403.5|4405|4404|4404|4403.5|514
1637052000000|2021-11-16 08:40:00|4404.5|4404|4406|4405.5|4406|4405.5|4404.5|4403.5|1330
1637052010000|2021-11-16 08:40:10|4406.5|4405|4407.5|4406.5|4407.5|4407|4406.5|4405|1047
1637052020000|2021-11-16 08:40:20|4408|4407|4408|4407|4408|4407|4408|4407|501
1637052030000|2021-11-16 08:40:30|4408.5||4408||4408.5||4408||50
1637052050000|2021-11-16 08:40:50|4407.5|4406.5|4407.5|4407|4408|4407|4407|4406.5|681
1637052060000|2021-11-16 08:41:00|4408|4407.5|4409|4408|4409|4408|4408|4407.5|1526
1637052070000|2021-11-16 08:41:10|4408.5|4407.5|4408.5|4407.5|4409|4408|4407.5|4406.5|2722
1637052080000|2021-11-16 08:41:20|4408|4408|4408|4407.5|4408|4408|4408|4407.5|215
1637052090000|2021-11-16 08:41:30|4408.5|4408|4409|4408.5|4409|4408.5|4408|4407.5|1493
1637052100000|2021-11-16 08:41:40|4408.5|4408|4409.5|4408.5|4409.5|4408.5|4408|4407.5|2428
1637052110000|2021-11-16 08:41:50|4410|4409|4409.5|4408.5|4410|4409.5|4409.5|4408.5|100
1637052120000|2021-11-16 08:42:00|4409|4408|4408.5|4408|4409|4408|4408.5|4408|394
1637052130000|2021-11-16 08:42:10|4408|4407.5|4408|4407.5|4409|4408|4408|4407.5|1086
1637052140000|2021-11-16 08:42:20|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4407|592
1637052150000|2021-11-16 08:42:30|4408|4407.5|4409|4408|4409|4408|4408|4407.5|1208
1637052160000|2021-11-16 08:42:40|4409.5|4408.5|4409.5|4408.5|4409.5|4409|4409|4408|122
1637052170000|2021-11-16 08:42:50|4408.5|4408|4410|4408.5|4410|4408.5|4408.5|4408|566
1637052180000|2021-11-16 08:43:00|4409.5|4409|4410|4409|4411|4410|4409.5|4409|9814
1637052190000|2021-11-16 08:43:10|4409.5|4408.5|4409|4408|4409.5|4408.5|4409|4408|1270
1637052200000|2021-11-16 08:43:20|||||||||226
1637052210000|2021-11-16 08:43:30|4408.5|4407.5|4408|4407|4408.5|4407.5|4407.5|4407|320
1637052220000|2021-11-16 08:43:40|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|4407|4406.5|170
1637052230000|2021-11-16 08:43:50|4408|4407|4408|4407|4408|4407.5|4408|4407|888
1637052250000|2021-11-16 08:44:10|4407.5|4406.5|4407|4406.5|4407.5|4406.5|4407|4406.5|9
1637052260000|2021-11-16 08:44:20|4406.5|4406|4406|4405.5|4406.5|4406|4406|4405.5|2375
1637052270000|2021-11-16 08:44:30|||||||||32
1637052280000|2021-11-16 08:44:40|||||||||1169
1637052290000|2021-11-16 08:44:50||4405||4405||4405||4405|1215
1637052300000|2021-11-16 08:45:00|4405.5|4404.5|4408|4406.5|4408|4406.5|4405|4404.5|1732
1637052310000|2021-11-16 08:45:10|4407.5|4406|4407|4406|4407.5|4406|4407|4406|0
1637052320000|2021-11-16 08:45:20|4407.5|4407|4408|4407|4408|4407|4407|4406.5|1444
1637052330000|2021-11-16 08:45:30||4407.5||4407.5||4407.5||4407.5|0
1637052340000|2021-11-16 08:45:40|4407.5|4407|4407.5|4407|4408|4407|4407.5|4407|502
1637052350000|2021-11-16 08:45:50|||||||||1
1637052360000|2021-11-16 08:46:00|4408|4407.5|4409.5|4408.5|4409.5|4408.5|4408|4407.5|1128
1637052370000|2021-11-16 08:46:10|4410|4409|4410.5|4409.5|4410.5|4409.5|4409.5|4409|81
1637052380000|2021-11-16 08:46:20|4410||4410||4410||4410||0
1637052390000|2021-11-16 08:46:30|4409.5|4409|4410|4409|4410|4409.5|4409.5|4409|439
1637052400000|2021-11-16 08:46:40||4409.5||4409.5||4409.5||4409.5|3
1637052410000|2021-11-16 08:46:50|4409.5|4409|4410|4409.5|4410|4409.5|4409.5|4409|409
1637052420000|2021-11-16 08:47:00|4410.5|4410|4410.5|4409.5|4411|4410.5|4410|4409.5|4368
1637052430000|2021-11-16 08:47:10|4411|4410|4412|4411.5|4412.5|4411.5|4411|4410|2821
1637052440000|2021-11-16 08:47:20|4412.5|4412|4413.5|4413|4413.5|4413|4412.5|4412|3300
1637052450000|2021-11-16 08:47:30|4414|4413.5|4414|4413.5|4415|4414|4414|4413.5|5191
1637052460000|2021-11-16 08:47:40|4413.5|4413|4413.5|4413|4414|4413.5|4413.5|4413|1616
1637052470000|2021-11-16 08:47:50|4413|4412.5|4413.5|4413|4413.5|4413|4413|4412.5|1786
1637052480000|2021-11-16 08:48:00|4413|4412.5|4411.5|4411|4413|4412.5|4411.5|4411|2024
1637052490000|2021-11-16 08:48:10|4412|4411.5|4413|4412.5|4413|4412.5|4412|4411.5|1042
1637052500000|2021-11-16 08:48:20|4412.5|4412|4411|4410.5|4413|4412|4411|4410.5|583
1637052510000|2021-11-16 08:48:30|4410.5|4410|4410.5|4409.5|4410.5|4410|4410|4409|208
1637052520000|2021-11-16 08:48:40|4411|4410|4411|4410.5|4412|4411|4411|4410|264
1637052540000|2021-11-16 08:49:00|4410.5|4410|4409.5|4408.5|4410.5|4410|4409.5|4408.5|574
1637052550000|2021-11-16 08:49:10|4409|4409|4410|4409|4410|4409|4408.5|4408|2457
1637052560000|2021-11-16 08:49:20|4410.5|4409.5|4411|4409.5|4411|4410|4410.5|4409.5|1019
1637052570000|2021-11-16 08:49:30|4410.5|4409|4408.5|4407.5|4410.5|4409.5|4408|4407.5|1431
1637052580000|2021-11-16 08:49:40|4408|4407|4407|4406|4408|4407.5|4406.5|4406|482
1637052590000|2021-11-16 08:49:50|4406.5|4406.5|4404|4403.5|4407|4406.5|4404|4403.5|1689
1637052600000|2021-11-16 08:50:00|4404.5|4404|4404|4403.5|4405|4404.5|4404|4403|2021
1637052610000|2021-11-16 08:50:10|4403.5|4403|4404|4403.5|4404|4403.5|4403.5|4403|105
1637052620000|2021-11-16 08:50:20|4403.5|4403|4405.5|4404|4405.5|4405|4403.5|4403|1892
1637052630000|2021-11-16 08:50:30|4405|4403.5|4402.5|4401|4405|4403.5|4402.5|4401|1036
1637052640000|2021-11-16 08:50:40|4402|4400.5|4401|4400|4402|4400.5|4401|4400|110
1637052650000|2021-11-16 08:50:50|4400.5|4399.5|4399.5|4398.5|4400.5|4399.5|4399.5|4398|454
1637052660000|2021-11-16 08:51:00|4399|4398|4397.5|4397|4399|4398.5|4397.5|4397|159
1637052670000|2021-11-16 08:51:10|4397|4396.5|4397|4396|4397|4396.5|4396.5|4396|1400
1637052680000|2021-11-16 08:51:20|4396.5|4396.5|4397|4396.5|4397|4396.5|4396.5|4395.5|1376
1637052690000|2021-11-16 08:51:30|4397.5|4397|4399|4398.5|4399|4398.5|4397.5|4397|1733
1637052700000|2021-11-16 08:51:40|4398.5|4398|4397.5|4396.5|4398.5|4398|4397|4396.5|1430
1637052710000|2021-11-16 08:51:50|4398|4397|4398|4397|4398|4397|4398|4397|890
1637052720000|2021-11-16 08:52:00|4398.5|4397.5|4397.5|4397|4398.5|4398|4397.5|4397|322
1637052730000|2021-11-16 08:52:10|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|551
1637052740000|2021-11-16 08:52:20|4396.5|4396|4396.5|4396|4397|4396|4396.5|4396|204
1637052750000|2021-11-16 08:52:30|4396|4395.5|4396.5|4396|4396.5|4396|4396|4395.5|687
1637052760000|2021-11-16 08:52:40|4397|4396.5|4396|4395.5|4397|4396.5|4396|4395.5|1907
1637052770000|2021-11-16 08:52:50|4396.5|4396|4396|4395.5|4398|4397|4396|4395.5|3191
1637052780000|2021-11-16 08:53:00|4395.5|4395|4395.5|4395|4396|4395.5|4395.5|4395|511
1637052790000|2021-11-16 08:53:10|4396|4395.5|4396|4395|4396.5|4396|4396|4395|731
1637052800000|2021-11-16 08:53:20|4395.5|4394.5|4396.5|4395|4396.5|4395|4395|4394|378
1637052810000|2021-11-16 08:53:30|4397|4395.5|4396|4395|4397|4396|4396|4395|1194
1637052820000|2021-11-16 08:53:40|4395.5|4394.5|4394.5|4394|4395.5|4394.5|4394.5|4394|855
1637052830000|2021-11-16 08:53:50|||||||||100
1637052840000|2021-11-16 08:54:00|4395|4394.5|4394.5|4394|4395.5|4395|4394.5|4394|3217
1637052850000|2021-11-16 08:54:10|||||||||513
1637052860000|2021-11-16 08:54:20|4394|4393.5|4395|4394|4395.5|4394.5|4394|4393|4288
1637052870000|2021-11-16 08:54:30|4395.5|4394.5|4396|4394.5|4396|4394.5|4395.5|4394.5|11
1637052880000|2021-11-16 08:54:40|4395.5|4394|4395|4394|4395.5|4394.5|4394.5|4394|46
1637052900000|2021-11-16 08:55:00|4394.5|4393.5|4395.5|4395|4396|4395.5|4394|4393|3405
1637052910000|2021-11-16 08:55:10|4396|4394.5|4396|4395|4396|4395|4396|4394.5|0
1637052920000|2021-11-16 08:55:20||4395.5||4395.5||4395.5||4395.5|0
1637052930000|2021-11-16 08:55:30|4395.5|4395|4394.5|4393.5|4395.5|4395|4394|4393|1251
1637052940000|2021-11-16 08:55:40|4394|4394|4395|4394|4395|4394|4394|4394|349
1637052950000|2021-11-16 08:55:50|4394.5|4393.5|4393.5|4393|4394.5|4393.5|4393.5|4393|508
1637052960000|2021-11-16 08:56:00|4394|4393.5|4395|4394|4395.5|4394.5|4394|4393.5|1077
1637052980000|2021-11-16 08:56:20|4395.5|4394.5|4395.5|4394.5|4396.5|4395.5|4395|4394.5|673
1637053000000|2021-11-16 08:56:40|4396|4395|4396.5|4396|4396.5|4396|4396|4395|700
1637053010000|2021-11-16 08:56:50|4397|4396.5|4396|4394.5|4397|4396.5|4396|4394.5|2129
1637053020000|2021-11-16 08:57:00|4395|4395|4395.5|4395|4396|4395|4395|4394.5|850
1637053030000|2021-11-16 08:57:10|4396|4395.5|4397|4396|4397|4396|4396|4395.5|1407
1637053040000|2021-11-16 08:57:20|4396.5|4396.5|4395.5|4394|4396.5|4396.5|4394.5|4394|1546
1637053050000|2021-11-16 08:57:30|4395|4394.5|4395|4394.5|4395|4394.5|4395|4394|1120
1637053060000|2021-11-16 08:57:40|4395.5|4394|4396|4395|4396|4395|4395.5|4394|1886
1637053070000|2021-11-16 08:57:50|4395.5|4394.5|4395.5|4394.5|4396|4395|4395|4394.5|597
1637053100000|2021-11-16 08:58:20|4395||4395||4395||4395||0
1637053110000|2021-11-16 08:58:30|4394.5|4394|4394.5|4393.5|4394.5|4394|4394.5|4393.5|575
1637053120000|2021-11-16 08:58:40|4395|4394|4396|4394.5|4396|4395|4395|4394|3555
1637053130000|2021-11-16 08:58:50|4396.5|4395|4395.5|4395|4396.5|4395.5|4395.5|4395|1139
1637053140000|2021-11-16 08:59:00|4396|4395.5|4395.5|4395|4396|4395.5|4395.5|4395|331
1637053150000|2021-11-16 08:59:10|4396|4395.5|4397|4396.5|4397|4396.5|4396|4395.5|2200
1637053160000|2021-11-16 08:59:20|4396.5|4396|4395.5|4395|4396.5|4396|4395.5|4395|1922
1637053170000|2021-11-16 08:59:30|4395|4394.5|4394.5|4393.5|4395.5|4394.5|4394|4393|650
1637053180000|2021-11-16 08:59:40|4394|4393|4395.5|4395|4395.5|4395|4393.5|4393|9667
1637053190000|2021-11-16 08:59:50|4396|4395.5|4396.5|4395.5|4396.5|4395.5|4396|4395.5|718
1637053200000|2021-11-16 09:00:00|4396|4395|4395|4394.5|4396.5|4395|4395|4394.5|720
1637053220000|2021-11-16 09:00:20|4394|4393.5|4394|4393.5|4394|4393.5|4394|4393|1518
1637053230000|2021-11-16 09:00:30|4394.5|4394|4394.5|4393.5|4395|4394.5|4394.5|4393.5|1107
1637053240000|2021-11-16 09:00:40|4394|4394|4392.5|4391.5|4394|4394|4392|4391.5|3549
1637053250000|2021-11-16 09:00:50|4393|4392|4393.5|4393|4393.5|4393|4393|4392|2625
1637053260000|2021-11-16 09:01:00|4394|4393.5|4393|4392.5|4394|4393.5|4393|4392.5|590
1637053270000|2021-11-16 09:01:10|4393.5|4393|4395.5|4394|4395.5|4394|4393.5|4393|735
1637053280000|2021-11-16 09:01:20|4395|4394.5|4396|4395|4396|4395|4395|4394.5|45
1637053290000|2021-11-16 09:01:30|4396.5|4395.5|4396.5|4395|4396.5|4395.5|4396|4395|604
1637053300000|2021-11-16 09:01:40|4396|4394.5|4394.5|4393.5|4396|4394.5|4394.5|4393.5|1326
1637053310000|2021-11-16 09:01:50||4394||4394||4394||4394|0
1637053320000|2021-11-16 09:02:00|4394|4393.5|4394|4393.5|4394.5|4394|4394|4393.5|509
1637053330000|2021-11-16 09:02:10|4393.5|4393|4394|4393|4394|4393|4393.5|4392.5|241
1637053340000|2021-11-16 09:02:20||4393.5||4393.5||4393.5||4393.5|40
1637053350000|2021-11-16 09:02:30|4394.5|4394|4395|4394.5|4395|4394.5|4394.5|4393.5|1053
1637053370000|2021-11-16 09:02:50|4394.5|4394|4394.5|4394|4395|4394|4394.5|4394|181
1637053380000|2021-11-16 09:03:00|4395|4394.5|4395|4394.5|4395|4394.5|4395|4394.5|551
1637053390000|2021-11-16 09:03:10|4395.5|4394|4396|4394.5|4396|4395|4395|4394|253
1637053400000|2021-11-16 09:03:20|4396.5|4395|4396|4395.5|4396.5|4396|4396|4395|148
1637053410000|2021-11-16 09:03:30|4395.5|4395|4396.5|4395.5|4396.5|4395.5|4395.5|4394.5|2449
1637053420000|2021-11-16 09:03:40|4396|4395|4395|4394|4396|4395|4395|4394|655
1637053430000|2021-11-16 09:03:50|4394.5|4394.5|4394.5|4393.5|4394.5|4394.5|4394.5|4393.5|50
1637053440000|2021-11-16 09:04:00||4394||4394||4394||4394|0
1637053450000|2021-11-16 09:04:10|4395|4394.5|4394.5|4394|4395|4394.5|4394.5|4394|366
1637053460000|2021-11-16 09:04:20|4394|4393.5|4394.5|4393.5|4394.5|4393.5|4394|4393|528
1637053470000|2021-11-16 09:04:30|4394|4393|4393.5|4393|4394|4393|4393.5|4393|0
1637053480000|2021-11-16 09:04:40|4393|4392.5|4393|4392.5|4393.5|4393|4393|4392.5|616
1637053490000|2021-11-16 09:04:50|4392.5|4392|4391.5|4390.5|4392.5|4392|4391.5|4390.5|1414
1637053500000|2021-11-16 09:05:00|4391|4390|4390|4389.5|4391|4390|4390|4389.5|521
1637053510000|2021-11-16 09:05:10|4389.5|4389|4388.5|4387.5|4389.5|4389|4388.5|4387.5|357
1637053540000|2021-11-16 09:05:40|||||||||62
1637053560000|2021-11-16 09:06:00|4388||4388||4388||4388||0
1637053580000|2021-11-16 09:06:20|4387.5|4387|4386.5|4385.5|4387.5|4387|4386|4385|1932
1637053590000|2021-11-16 09:06:30|4387|4386|4387.5|4386|4387.5|4386.5|4386.5|4385.5|615
1637053600000|2021-11-16 09:06:40|4387|4385.5|4386|4385.5|4387|4385.5|4386|4385.5|610
1637053610000|2021-11-16 09:06:50|4385.5|4385|4385.5|4385|4386|4385|4385.5|4385|427
1637053620000|2021-11-16 09:07:00|4386|4385.5|4386|4385.5|4386|4385.5|4385.5|4385.5|67
1637053630000|2021-11-16 09:07:10|4386.5|4386|4386|4385|4386.5|4386|4386|4385|1838
1637053640000|2021-11-16 09:07:20|4386.5|4385.5|4387|4386|4387|4386|4386.5|4385.5|77
1637053650000|2021-11-16 09:07:30|4386.5|4385.5|4386.5|4385.5|4386.5|4385.5|4386.5|4385.5|1
1637053660000|2021-11-16 09:07:40|4387|4386|4387|4386|4387.5|4386.5|4387|4385.5|375
1637053670000|2021-11-16 09:07:50|4386.5|4385.5|4385|4384|4386.5|4385.5|4385|4384|587
1637053680000|2021-11-16 09:08:00|4385.5|4384.5|4385.5|4384.5|4385.5|4384.5|4385.5|4384|579
1637053690000|2021-11-16 09:08:10|4386|4385|4386|4384.5|4386.5|4385.5|4386|4384.5|0
1637053700000|2021-11-16 09:08:20|4385.5|4384|4384.5|4384|4385.5|4384|4384.5|4383.5|676
1637053710000|2021-11-16 09:08:30|4385|4384.5|4386.5|4385.5|4386.5|4385.5|4385|4384.5|310
1637053720000|2021-11-16 09:08:40|4387|4386|4387|4386.5|4387.5|4386.5|4386.5|4386|176
1637053730000|2021-11-16 09:08:50|4387.5||4388||4388||4387||25
1637053740000|2021-11-16 09:09:00|4387.5|4386|4386.5|4385|4388|4386|4386|4385|740
1637053750000|2021-11-16 09:09:10||4385.5||4385.5||4385.5||4385.5|179
1637053760000|2021-11-16 09:09:20|4387|4386|4387.5|4386.5|4387.5|4387|4387|4386|551
1637053770000|2021-11-16 09:09:30|4388|4387|4388.5|4387.5|4388.5|4388|4388|4387|124
1637053780000|2021-11-16 09:09:40|4388|4387|4388|4387|4388.5|4387|4387.5|4386.5|522
1637053790000|2021-11-16 09:09:50|4387.5|4386.5|4387.5|4386.5|4388|4387|4387.5|4386.5|0
1637053800000|2021-11-16 09:10:00|4387|4386|4385.5|4384.5|4387|4386|4385|4384|350
1637053810000|2021-11-16 09:10:10|4385|4384|4385|4384.5|4385.5|4384.5|4384.5|4384|304
1637053820000|2021-11-16 09:10:20|4385.5|4385|4385.5|4384.5|4385.5|4385|4385|4384.5|822
1637053830000|2021-11-16 09:10:30|4386.5|4385|4387.5|4387|4388|4387|4386.5|4384.5|2530
1637053840000|2021-11-16 09:10:40|4387|4386.5|4387|4385.5|4387|4387|4386|4385.5|1542
1637053850000|2021-11-16 09:10:50|4386.5||4386||4386.5||4386||0
1637053860000|2021-11-16 09:11:00|4385.5|4385|4386.5|4386|4386.5|4386|4385.5|4384.5|2118
1637053870000|2021-11-16 09:11:10|4387|4386.5|4388|4386.5|4388|4387|4387|4386.5|579
1637053880000|2021-11-16 09:11:20|4387.5|4387|4387.5|4386.5|4388|4387|4387|4386.5|571
1637053890000|2021-11-16 09:11:30|4387|4386|4386|4385.5|4387|4386.5|4386|4385.5|893
1637053900000|2021-11-16 09:11:40|4386.5|4385|4386|4385|4387|4385|4385.5|4385|869
1637053910000|2021-11-16 09:11:50|4385.5||4385.5||4385.5||4385.5||2
1637053920000|2021-11-16 09:12:00|4386|4385.5|4387|4385.5|4387|4385.5|4386|4385.5|754
1637053930000|2021-11-16 09:12:10|4386.5|4386|4387|4386.5|4387|4386.5|4386.5|4386|203
1637053940000|2021-11-16 09:12:20|4386.5|4386|4386.5|4386|4386.5|4386|4386.5|4386|118
1637053950000|2021-11-16 09:12:30|4386|4385.5|4387|4386|4387|4386|4386|4385|1216
1637053960000|2021-11-16 09:12:40|4386.5|4385.5|4385.5|4384.5|4386.5|4385.5|4385|4384.5|3707
1637053980000|2021-11-16 09:13:00|4385|4385|4386.5|4385.5|4386.5|4385.5|4385|4385|3935
1637053990000|2021-11-16 09:13:10|4387|4386|4386|4385.5|4387|4386|4386|4385.5|1476
1637054000000|2021-11-16 09:13:20|4385.5|4385|4385|4384.5|4385.5|4385|4385|4384.5|605
1637054010000|2021-11-16 09:13:30|4385.5|4384|4386|4385|4386|4385|4385.5|4384|978
1637054020000|2021-11-16 09:13:40|4386.5|4385.5|4387|4386|4387.5|4386.5|4386.5|4385.5|276
1637054030000|2021-11-16 09:13:50|4386.5|4385.5|4387|4386|4387|4386|4386|4385.5|92
1637054040000|2021-11-16 09:14:00|4386.5|4385.5|4386|4385.5|4386.5|4385.5|4386|4385.5|0
1637054050000|2021-11-16 09:14:10|4385.5|4385|4385.5|4384.5|4385.5|4385|4385.5|4384.5|461
1637054060000|2021-11-16 09:14:20|4386|4385|4385.5|4385|4386|4385|4385.5|4385|0
1637054070000|2021-11-16 09:14:30|4386|4385.5|4386|4385|4386|4385.5|4386|4385|518
1637054080000|2021-11-16 09:14:40|4385.5||4385.5||4385.5||4385.5||0
1637054090000|2021-11-16 09:14:50|4385|4384.5|4385|4384.5|4385|4384.5|4385|4384.5|44
1637054100000|2021-11-16 09:15:00|4384.5|4384|4384.5|4384|4384.5|4384|4384|4383.5|660
1637054110000|2021-11-16 09:15:10|4384|4383.5|4382.5|4382|4384|4383.5|4382.5|4382|681
1637054120000|2021-11-16 09:15:20|4382|4381.5|4382|4381.5|4382|4381.5|4382|4381.5|282
1637054130000|2021-11-16 09:15:30|4382.5|4382|4381.5|4381|4382.5|4382|4381.5|4381|1105
1637054140000|2021-11-16 09:15:40|4382|4381.5|4380|4379.5|4382|4381.5|4380|4379.5|2901
1637054150000|2021-11-16 09:15:50|4380.5||4380.5||4380.5||4380.5||211
1637054160000|2021-11-16 09:16:00|4380||4380.5||4380.5||4380||0
1637054170000|2021-11-16 09:16:10|4381|4380|4381.5|4380.5|4382|4381.5|4381|4380|5514
1637054180000|2021-11-16 09:16:20|4382|4381|4383|4382.5|4383|4382.5|4382|4381|1286
1637054190000|2021-11-16 09:16:30||4382||4382||4382||4382|104
1637054200000|2021-11-16 09:16:40|4383.5|4382.5|4382.5|4382|4383.5|4382.5|4382.5|4382|1898
1637054220000|2021-11-16 09:17:00|4383|4383|4383.5|4382.5|4384.5|4383|4382.5|4382|3222
1637054230000|2021-11-16 09:17:10|4383|4382|4384.5|4383.5|4384.5|4383.5|4382.5|4382|750
1637054240000|2021-11-16 09:17:20|4385|4384|4386|4384.5|4386|4384.5|4385|4384|496
1637054250000|2021-11-16 09:17:30|4385.5|4385|4385.5|4385|4386|4385|4385.5|4385|100
1637054260000|2021-11-16 09:17:40|4385|4384.5|4385.5|4384.5|4385.5|4385|4385|4384.5|71
1637054270000|2021-11-16 09:17:50|4386|4385|4387.5|4386.5|4387.5|4386.5|4386|4385|226
1637054280000|2021-11-16 09:18:00|4388|4387|4389|4387.5|4389|4387.5|4388|4387|949
1637054290000|2021-11-16 09:18:10|4388.5|4387|4388|4387|4388.5|4387|4388|4387|0
1637054300000|2021-11-16 09:18:20||4387.5||4387||4387.5||4387|0
1637054310000|2021-11-16 09:18:30||4387.5||4387.5||4387.5||4387.5|0
1637054320000|2021-11-16 09:18:40||4387||4387||4387||4387|47
1637054330000|2021-11-16 09:18:50|4388.5|4387.5|4389.5|4388.5|4389.5|4388.5|4388.5|4387.5|192
1637054340000|2021-11-16 09:19:00|4389|4389|4389|4388.5|4389|4389|4389|4388.5|0
1637054350000|2021-11-16 09:19:10|4388.5|4388|4389.5|4388.5|4390|4389|4388|4387.5|4333
1637054360000|2021-11-16 09:19:20|4390|4389|4392|4391.5|4392|4391.5|4390|4389|1164
1637054370000|2021-11-16 09:19:30|4391.5|4391|4393|4392.5|4393.5|4393|4391.5|4391|4467
1637054380000|2021-11-16 09:19:40|4393.5|4393|4393.5|4392.5|4393.5|4393|4393|4392.5|476
1637054390000|2021-11-16 09:19:50|4393|4393|4394|4393|4394|4393|4393|4392.5|514
1637054400000|2021-11-16 09:20:00|4393.5|4392.5|4393.5|4393|4393.5|4393|4393|4392.5|418
1637054410000|2021-11-16 09:20:10|4394.5|4394|4395.5|4394.5|4395.5|4394.5|4394.5|4394|4764
1637054420000|2021-11-16 09:20:20|4396|4395|4396|4395|4396.5|4395.5|4396|4395|214
1637054430000|2021-11-16 09:20:30|4395.5|4394.5|4394.5|4394|4395.5|4395|4394.5|4394|2230
1637054450000|2021-11-16 09:20:50||4393.5||4393.5||4393.5||4393.5|327
1637054460000|2021-11-16 09:21:00||4394||4393.5||4394||4393.5|0
1637054470000|2021-11-16 09:21:10|4394|4393|4395.5|4394.5|4395.5|4394.5|4393.5|4392.5|905
1637054480000|2021-11-16 09:21:20|4396|4394|4394|4393.5|4396|4394|4394|4393|1622
1637054490000|2021-11-16 09:21:30|4393.5|4393|4394|4393|4394|4393.5|4393.5|4393|331
1637054500000|2021-11-16 09:21:40|4393.5||4394||4394||4393.5||46
1637054510000|2021-11-16 09:21:50|4393.5||4393.5||4393.5||4393.5||0
1637054520000|2021-11-16 09:22:00|4393|4392.5|4395|4394|4395|4394|4393|4392|9109
1637054540000|2021-11-16 09:22:20|4394.5|4393.5|4394|4393.5|4394.5|4393.5|4394|4393.5|629
1637054550000|2021-11-16 09:22:30|4393.5|4393|4393.5|4392.5|4393.5|4393|4393|4392.5|1376
1637054560000|2021-11-16 09:22:40|4394|4393|4394|4393|4394.5|4393|4394|4393|349
1637054570000|2021-11-16 09:22:50|4393.5|4392.5|4393.5|4392.5|4393.5|4392.5|4393|4392.5|141
1637054580000|2021-11-16 09:23:00|4393||4393.5||4393.5||4393||0
1637054600000|2021-11-16 09:23:20|4393|4393|4392.5|4391.5|4393.5|4393|4392|4391.5|1983
1637054620000|2021-11-16 09:23:40|4392|4391|4391.5|4391|4392|4391|4391.5|4391|429
1637054630000|2021-11-16 09:23:50|||||||||70
1637054640000|2021-11-16 09:24:00|4392|4391.5|4394.5|4393.5|4394.5|4393.5|4392|4391.5|2344
1637054650000|2021-11-16 09:24:10|4394||4394||4394.5||4394||0
1637054670000|2021-11-16 09:24:30|||||||||69
1637054680000|2021-11-16 09:24:40|4393.5|4393|4394.5|4393.5|4394.5|4393.5|4392.5|4392|3901
1637054690000|2021-11-16 09:24:50|4395|4394|4395.5|4394.5|4395.5|4394.5|4395|4394|505
1637054700000|2021-11-16 09:25:00|4396|4395|4396|4395|4396.5|4395.5|4395.5|4395|497
1637054710000|2021-11-16 09:25:10|4395.5|4394.5|4395.5|4394.5|4395.5|4394.5|4395|4394.5|891
1637054720000|2021-11-16 09:25:20||4395||4394.5||4395||4394.5|96
1637054730000|2021-11-16 09:25:30|4395|4395|4395|4394.5|4395|4395|4395|4394.5|100
1637054740000|2021-11-16 09:25:40|4394.5|4394|4394|4393.5|4394.5|4394|4393.5|4393|790
1637054760000|2021-11-16 09:26:00|4393.5|4393|4394|4393.5|4394.5|4394|4393.5|4393|1901
1637054770000|2021-11-16 09:26:10|4393.5|4393|4394|4393.5|4394.5|4393.5|4393|4392|1178
1637054780000|2021-11-16 09:26:20|4393.5|4393|4393|4392|4393.5|4393|4392.5|4391.5|851
1637054790000|2021-11-16 09:26:30||4392.5||4392.5||4392.5||4392.5|0
1637054800000|2021-11-16 09:26:40||4392||4392.5||4392.5||4392|0
1637054810000|2021-11-16 09:26:50|4393.5|4393|4394.5|4393.5|4395.5|4394.5|4393.5|4393|953
1637054820000|2021-11-16 09:27:00|4395|4394|4394.5|4393.5|4395|4394|4394.5|4393.5|146
1637054830000|2021-11-16 09:27:10|4394|4393|4393.5|4392.5|4394|4393|4393|4392|847
1637054840000|2021-11-16 09:27:20|4393|4392|4392.5|4392|4393|4392|4392.5|4392|83
1637054850000|2021-11-16 09:27:30|4392|4391.5|4392|4390.5|4392|4391.5|4391|4390.5|711
1637054860000|2021-11-16 09:27:40|4391.5|4391|4391.5|4390.5|4391.5|4391|4391|4390.5|10
1637054870000|2021-11-16 09:27:50|||||||||22
1637054880000|2021-11-16 09:28:00|4391||4391||4391||4391||235
1637054900000|2021-11-16 09:28:20|4391.5|4391|4392.5|4392|4392.5|4392|4391.5|4391|8273
1637054910000|2021-11-16 09:28:30|4392|4391.5|4392.5|4392|4392.5|4392|4392|4391|1979
1637054920000|2021-11-16 09:28:40|4393|4392.5|4392.5|4391.5|4393.5|4393|4392.5|4391.5|864
1637054930000|2021-11-16 09:28:50|4393|4392|4391.5|4390.5|4393|4392|4391.5|4390.5|484
1637054940000|2021-11-16 09:29:00|4392|4391|4392.5|4391.5|4392.5|4391.5|4392|4391|149
1637054950000|2021-11-16 09:29:10||4392||4392||4392||4392|0
1637054960000|2021-11-16 09:29:20||4391.5||4392||4392||4391.5|0
1637054970000|2021-11-16 09:29:30|4392|4391.5|4392.5|4391.5|4392.5|4392|4392|4391.5|149
1637054980000|2021-11-16 09:29:40|4392||4392||4392||4392||162
1637054990000|2021-11-16 09:29:50|4392.5|4392|4393|4392.5|4393|4392.5|4392.5|4392|437
1637055000000|2021-11-16 09:30:00|4393.5|4393|4393.5|4393|4393.5|4393|4393|4392.5|232
1637055020000|2021-11-16 09:30:20|4393|4392.5|4393.5|4392.5|4393.5|4392.5|4392.5|4392|2310
1637055030000|2021-11-16 09:30:30|4393|4392|4392.5|4392|4393|4392|4392.5|4392|775
1637055040000|2021-11-16 09:30:40|4392|4391.5|4391|4390.5|4392|4391.5|4391|4390.5|1323
1637055050000|2021-11-16 09:30:50|4390.5|4390|4390|4389|4390.5|4390|4390|4389|527
1637055060000|2021-11-16 09:31:00||4389.5||4389.5||4389.5||4389|0
1637055070000|2021-11-16 09:31:10|4390.5|4389|4390.5|4390|4390.5|4390|4390.5|4389|666
1637055080000|2021-11-16 09:31:20|4391|4390.5|4391|4390.5|4391.5|4391|4391|4390.5|709
1637055090000|2021-11-16 09:31:30|4390.5|4390|4389|4388|4390.5|4390|4389|4388|1404
1637055100000|2021-11-16 09:31:40|4388.5|4387.5|4386|4385.5|4388.5|4387.5|4386|4385.5|2131
1637055110000|2021-11-16 09:31:50|4385.5|4385|4385|4384.5|4385.5|4385|4385|4384.5|3009
1637055120000|2021-11-16 09:32:00|4385.5|4385.5|4388.5|4387.5|4388.5|4387.5|4385.5|4385.5|4589
1637055130000|2021-11-16 09:32:10|4388|4387|4388|4387|4388|4387|4387.5|4387|269
1637055150000|2021-11-16 09:32:30|4387.5|4386.5|4386|4385.5|4387.5|4386.5|4386|4385.5|781
1637055160000|2021-11-16 09:32:40|4385.5|4385|4385.5|4384.5|4385.5|4385|4385.5|4384.5|662
1637055170000|2021-11-16 09:32:50|4386|4385|4385.5|4384.5|4386|4385.5|4385|4384.5|835
1637055180000|2021-11-16 09:33:00|4385|4384|4384.5|4384|4385|4384|4384.5|4384|225
1637055200000|2021-11-16 09:33:20|4385|4384.5|4385.5|4384.5|4385.5|4385|4385|4384.5|176
1637055210000|2021-11-16 09:33:30|4385|4384|4384.5|4384|4385|4384|4384.5|4384|47
1637055230000|2021-11-16 09:33:50|4385|4384.5|4384.5|4383.5|4385.5|4384.5|4384|4383|2301
1637055240000|2021-11-16 09:34:00|4384||4384||4384||4384||117
1637055260000|2021-11-16 09:34:20|4384.5|4384|4385|4384.5|4386|4385.5|4384.5|4384|1660
1637055280000|2021-11-16 09:34:40|4385.5|4384|4386|4385|4386.5|4385|4385.5|4384|817
1637055300000|2021-11-16 09:35:00|4385.5||4385.5||4385.5||4385.5||0
1637055310000|2021-11-16 09:35:10|||||||||428
1637055320000|2021-11-16 09:35:20|4385|4384.5|4384.5|4383.5|4385.5|4385|4384|4383|3026
1637055330000|2021-11-16 09:35:30|4384||4384||4384||4384||10
1637055340000|2021-11-16 09:35:40|4384.5|4384|4386|4385|4386|4385|4384|4384|2185
1637055350000|2021-11-16 09:35:50|4386.5|4385.5|4387|4386|4387|4386|4386.5|4385.5|0
1637055360000|2021-11-16 09:36:00|4387.5|4386.5|4388|4387|4388|4387.5|4387.5|4386.5|162
1637055370000|2021-11-16 09:36:10|4387.5|4387.5|4389|4388|4389|4388|4387.5|4387.5|730
1637055380000|2021-11-16 09:36:20|4388.5||4388.5||4389||4388.5||0
1637055390000|2021-11-16 09:36:30|4389|4388.5|4389.5|4389|4390|4389.5|4389|4388.5|4152
1637055400000|2021-11-16 09:36:40|4389|4388.5|4391.5|4390.5|4391.5|4390.5|4389|4388.5|1057
1637055410000|2021-11-16 09:36:50|4391|4390|4390.5|4390|4391|4390|4390.5|4390|219
1637055420000|2021-11-16 09:37:00|4390|4389.5|4390.5|4389.5|4390.5|4389.5|4390|4389.5|497
1637055430000|2021-11-16 09:37:10|4390|4390|4391|4390.5|4392|4391|4390|4389.5|479
1637055440000|2021-11-16 09:37:20|4391.5|4390|4392|4391|4392|4391|4391|4390|974
1637055450000|2021-11-16 09:37:30|4391.5|4392|4391.5|4391|4393|4392.5|4391.5|4391|11163
1637055460000|2021-11-16 09:37:40|4391|4390.5|4392|4391|4392.5|4391.5|4391|4390|815
1637055470000|2021-11-16 09:37:50|4391.5|4390.5|4394|4393|4394|4393|4391|4390|4794
1637055480000|2021-11-16 09:38:00|4393.5|4392.5|4394.5|4393.5|4395.5|4395|4393.5|4392.5|2271
1637055490000|2021-11-16 09:38:10|4396|4394|4396|4395|4397|4396|4395.5|4394|3727
1637055500000|2021-11-16 09:38:20||4395.5||4395.5||4395.5||4395.5|0
1637055510000|2021-11-16 09:38:30|4395.5|4395|4395.5|4395|4395.5|4395.5|4395|4394|454
1637055530000|2021-11-16 09:38:50|4396|4395.5|4396|4395|4396|4395.5|4396|4395|694
1637055540000|2021-11-16 09:39:00|4395.5|4394.5|4395.5|4395|4395.5|4395|4395.5|4394.5|272
1637055550000|2021-11-16 09:39:10|4396|4395.5|4396.5|4396|4396.5|4396|4396|4395|1471
1637055560000|2021-11-16 09:39:20|4396|4395.5|4396|4395|4396|4395.5|4395.5|4395|2196
1637055570000|2021-11-16 09:39:30|4396.5|4395.5|4396.5|4395.5|4396.5|4396|4396|4395.5|607
1637055580000|2021-11-16 09:39:40|4396|4395|4395.5|4395|4396.5|4395.5|4395.5|4395|150
1637055590000|2021-11-16 09:39:50|4396|4395.5|4396|4395|4396.5|4395.5|4396|4395|799
1637055600000|2021-11-16 09:40:00|4395.5|4394.5|4395.5|4394|4395.5|4394.5|4395|4393.5|579
1637055610000|2021-11-16 09:40:10||4394.5||4395||4395||4394.5|0
1637055620000|2021-11-16 09:40:20|4395|4394.5|4395.5|4395|4395.5|4395|4395|4394.5|1414
1637055630000|2021-11-16 09:40:30|4396|4395.5|4396|4395.5|4396.5|4396|4396|4395.5|1387
1637055640000|2021-11-16 09:40:40|||||||||606
1637055660000|2021-11-16 09:41:00|4395.5|4395|4395|4394|4395.5|4395|4395|4394|1813
1637055670000|2021-11-16 09:41:10|4394.5|4393.5|4393|4392.5|4394.5|4393.5|4393|4392.5|1165
1637055680000|2021-11-16 09:41:20|4392.5|4392|4391.5|4391|4392.5|4392|4391.5|4391|842
1637055690000|2021-11-16 09:41:30|4391|4390.5|4391|4390.5|4391.5|4390.5|4391|4390.5|416
1637055700000|2021-11-16 09:41:40|4391.5|4391|4391.5|4390.5|4391.5|4391|4391|4390.5|1318
1637055710000|2021-11-16 09:41:50|4391|4391|4391.5|4391|4391.5|4391|4391|4390|2500
1637055720000|2021-11-16 09:42:00|4392|4391.5|4391.5|4391|4392|4391.5|4391.5|4391|1386
1637055730000|2021-11-16 09:42:10|4392|4390.5|4391|4390.5|4392|4390.5|4391|4390|2258
1637055740000|2021-11-16 09:42:20|4390.5|4390|4392.5|4391.5|4392.5|4391.5|4390.5|4390|698
1637055750000|2021-11-16 09:42:30|4392|4391|4392|4391.5|4392|4391.5|4392|4391|0
1637055760000|2021-11-16 09:42:40|4391.5|4391|4393.5|4392.5|4393.5|4392.5|4391.5|4391|1359
1637055770000|2021-11-16 09:42:50|4393||4393.5||4393.5||4393||50
1637055780000|2021-11-16 09:43:00||4393||4393||4393||4393|80
1637055790000|2021-11-16 09:43:10|4394|4393.5|4394.5|4394|4395|4394|4393.5|4393|1506
1637055810000|2021-11-16 09:43:30|4394|4393.5|4394|4393.5|4394|4393.5|4394|4393.5|500
1637055820000|2021-11-16 09:43:40|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|1173
1637055830000|2021-11-16 09:43:50|4395|4393.5|4395.5|4394.5|4395.5|4394.5|4395|4393.5|4648
1637055840000|2021-11-16 09:44:00|4395||4395||4395.5||4395||0
1637055850000|2021-11-16 09:44:10|||||||||150
1637055860000|2021-11-16 09:44:20|4395.5|4395|4395.5|4395|4396|4395.5|4395.5|4395|306
1637055880000|2021-11-16 09:44:40|4395|4394.5|4395|4394.5|4395.5|4394.5|4395|4394.5|2739
1637055890000|2021-11-16 09:44:50|4395.5|4395|4396|4395|4396|4395|4395.5|4395|331
1637055900000|2021-11-16 09:45:00|4396.5|4395.5|4396|4395|4396.5|4395.5|4395.5|4395|196
1637055910000|2021-11-16 09:45:10|4396.5|4395.5|4396|4395.5|4396.5|4395.5|4396|4395.5|0
1637055920000|2021-11-16 09:45:20||4395||4395.5||4395.5||4395|133
1637055930000|2021-11-16 09:45:30|4395.5|4395|4396|4395.5|4396|4395.5|4395.5|4395|266
1637055940000|2021-11-16 09:45:40|4396.5|4396|4396|4395.5|4396.5|4396|4396|4395.5|207
1637055950000|2021-11-16 09:45:50|4395.5|4395|4395|4394.5|4396|4395|4395|4394.5|1360
1637055960000|2021-11-16 09:46:00|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|225
1637055970000|2021-11-16 09:46:10|4394|4393.5|4396|4395|4396|4395|4394|4393.5|7668
1637055980000|2021-11-16 09:46:20|4396.5|4395.5|4396.5|4396|4396.5|4396|4396|4395.5|349
1637055990000|2021-11-16 09:46:30||4395.5||4395.5||4396||4395.5|135
1637056000000|2021-11-16 09:46:40|4396|4396|4396.5|4395.5|4396.5|4396|4396|4395.5|0
1637056010000|2021-11-16 09:46:50|4396|4396|4396.5|4396|4396.5|4396|4396|4396|506
1637056020000|2021-11-16 09:47:00|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|2158
1637056030000|2021-11-16 09:47:10|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4397|211
1637056040000|2021-11-16 09:47:20|4398|4397.5|4398|4397.5|4398.5|4397.5|4398|4397.5|250
1637056050000|2021-11-16 09:47:30|4398.5|4398|4398|4397.5|4398.5|4398|4397.5|4397|2531
1637056060000|2021-11-16 09:47:40|4398.5|4397|4399|4398.5|4399|4398.5|4398|4397|275
1637056070000|2021-11-16 09:47:50|4398.5|4398|4398.5|4397.5|4399|4398|4398.5|4397.5|900
1637056080000|2021-11-16 09:48:00|4399|4398|4399.5|4398.5|4399.5|4399|4398.5|4398|769
1637056090000|2021-11-16 09:48:10|4400|4399|4402|4401|4402|4401|4400|4399|1909
1637056100000|2021-11-16 09:48:20|4402.5|4401.5|4403|4402|4403|4402|4402.5|4401.5|534
1637056110000|2021-11-16 09:48:30|4402.5|4401.5|4401.5|4400.5|4402.5|4401.5|4401|4400.5|2091
1637056120000|2021-11-16 09:48:40|4402|4401|4402.5|4401.5|4403|4402.5|4401.5|4400.5|352
1637056130000|2021-11-16 09:48:50|4402|4402|4402|4401.5|4402|4402|4402|4401.5|727
1637056140000|2021-11-16 09:49:00|4402.5|4402|4402|4401.5|4402.5|4402|4402|4401.5|417
1637056150000|2021-11-16 09:49:10|4402.5|4402|4403.5|4402.5|4403.5|4403|4402.5|4402|804
1637056160000|2021-11-16 09:49:20|4403|4403|4403.5|4403|4403.5|4403|4403|4403|0
1637056170000|2021-11-16 09:49:30|4403|4402.5|4403|4402.5|4403.5|4403|4403|4402.5|46
1637056180000|2021-11-16 09:49:40|||||||||210
1637056190000|2021-11-16 09:49:50|4403.5|4403|4405|4404.5|4405.5|4405|4403.5|4403|2730
1637056200000|2021-11-16 09:50:00|4405.5|4405|4407.5|4406.5|4407.5|4406.5|4405.5|4405|1048
1637056210000|2021-11-16 09:50:10|4407|4407|4407.5|4407|4408|4407.5|4407|4406.5|3213
1637056220000|2021-11-16 09:50:20|4408|4407.5|4407.5|4407|4408|4407.5|4407.5|4407|450
1637056230000|2021-11-16 09:50:30|4408|4407.5|4407.5|4407|4408|4407.5|4407.5|4407|554
1637056240000|2021-11-16 09:50:40|4408|4407.5|4409|4408.5|4409|4408.5|4407.5|4407|1439
1637056250000|2021-11-16 09:50:50|4409.5|4409|4411.5|4411|4411.5|4411|4409|4408.5|14674
1637056260000|2021-11-16 09:51:00|4412|4411.5|4411|4410.5|4413|4412|4411|4410.5|10822
1637056270000|2021-11-16 09:51:10|4411.5|4411|4411.5|4410.5|4411.5|4411|4411.5|4410.5|407
1637056280000|2021-11-16 09:51:20|4412|4411|4411.5|4411|4412|4411|4411|4410.5|2041
1637056290000|2021-11-16 09:51:30|||||||||20
1637056300000|2021-11-16 09:51:40|4412|4411.5|4412|4411.5|4412|4411.5|4411.5|4410.5|2498
1637056310000|2021-11-16 09:51:50|4411.5|4411|4411.5|4411|4411.5|4411|4411.5|4411|916
1637056320000|2021-11-16 09:52:00|4411|4410.5|4411.5|4411|4412|4411|4410.5|4410|1185
1637056330000|2021-11-16 09:52:10||4410.5||4410.5||4410.5||4410.5|3
1637056340000|2021-11-16 09:52:20|4411|4411|4412|4411.5|4412|4411.5|4411|4411|1555
1637056360000|2021-11-16 09:52:40|4411.5|4411|4412|4411.5|4412|4411.5|4411|4410.5|591
1637056370000|2021-11-16 09:52:50|4412.5|4412|4412|4411.5|4412.5|4412|4412|4411|652
1637056380000|2021-11-16 09:53:00|4412.5|4412|4412.5|4412|4412.5|4412|4412|4411.5|989
1637056390000|2021-11-16 09:53:10|4413|4412.5|4414|4413|4414|4413|4413|4412.5|3011
1637056400000|2021-11-16 09:53:20|4414.5|4413.5|4414.5|4414|4414.5|4414|4414.5|4413.5|1439
1637056410000|2021-11-16 09:53:30|4415|4414.5|4416|4415.5|4416|4415.5|4414.5|4414|5088
1637056420000|2021-11-16 09:53:40|4416.5||4416.5||4416.5||4416.5||1263
1637056430000|2021-11-16 09:53:50|4416|4415|4415.5|4415|4416|4415|4415|4414.5|2939
1637056440000|2021-11-16 09:54:00||4414.5||4415||4415||4414.5|35
1637056450000|2021-11-16 09:54:10|4416|4415.5|4416|4415.5|4416|4415.5|4416|4415.5|391
1637056460000|2021-11-16 09:54:20|||||||||1
1637056470000|2021-11-16 09:54:30|4416.5|4416|4416.5|4416|4416.5|4416|4416|4415.5|150
1637056490000|2021-11-16 09:54:50|||||||||100
1637056510000|2021-11-16 09:55:10|4417|4416.5|4417.5|4416.5|4418|4417|4416.5|4416|2013
1637056520000|2021-11-16 09:55:20|4417||4417||4417||4417||150
1637056530000|2021-11-16 09:55:30|4416.5|4416|4417|4416.5|4417.5|4417|4416.5|4416|3093
1637056540000|2021-11-16 09:55:40|4417.5|4416|4417|4416.5|4417.5|4416.5|4417|4416|5346
1637056550000|2021-11-16 09:55:50|4417.5|4417|4417|4416.5|4417.5|4417|4417|4416.5|1053
1637056560000|2021-11-16 09:56:00|4416.5|4416|4415.5|4415|4416.5|4416.5|4415.5|4414.5|5682
1637056570000|2021-11-16 09:56:10||4414.5||4414.5||4414.5||4414.5|283
1637056580000|2021-11-16 09:56:20|4416|4415|4416.5|4416|4416.5|4416|4416|4415|422
1637056590000|2021-11-16 09:56:30|4416|4415|4417.5|4417|4417.5|4417|4415.5|4415|2856
1637056600000|2021-11-16 09:56:40|4417|4416.5|4416.5|4415.5|4417.5|4416.5|4416.5|4415.5|1427
1637056610000|2021-11-16 09:56:50|4417|4416|4417|4416.5|4417.5|4417|4416.5|4415.5|3444
1637056620000|2021-11-16 09:57:00|4416.5|4416|4416.5|4415.5|4417|4416.5|4416|4414.5|5132
1637056630000|2021-11-16 09:57:10|4416|4416|4416|4415.5|4416.5|4416|4415.5|4415|1192
1637056640000|2021-11-16 09:57:20||4415||4415||4415||4415|51
1637056650000|2021-11-16 09:57:30|4416.5|4415.5|4416.5|4416|4417|4416.5|4416.5|4415.5|854
1637056660000|2021-11-16 09:57:40|||||||||36
1637056670000|2021-11-16 09:57:50|4417|4416.5|4416.5|4416|4417|4416.5|4416.5|4416|600
1637056680000|2021-11-16 09:58:00|4417|4416.5|4417.5|4417|4417.5|4417|4417|4416.5|772
1637056690000|2021-11-16 09:58:10|4417|4416.5|4417|4416.5|4417.5|4417|4416.5|4416|1656
1637056700000|2021-11-16 09:58:20|4417.5|4417|4416|4415.5|4417.5|4417|4416|4415|956
1637056710000|2021-11-16 09:58:30|4415.5|4415|4416|4415.5|4416|4415.5|4415.5|4415|540
1637056720000|2021-11-16 09:58:40|4416.5|4415|4416.5|4415.5|4416.5|4415.5|4416|4415|702
1637056730000|2021-11-16 09:58:50|4416|4415|4416.5|4415.5|4416.5|4416|4415.5|4415|616
1637056740000|2021-11-16 09:59:00|4416|4415|4416.5|4415|4416.5|4415.5|4415.5|4415|359
1637056750000|2021-11-16 09:59:10|4415.5|4415.5|4416|4415.5|4416|4415.5|4415.5|4415.5|146
1637056760000|2021-11-16 09:59:20|4416.5|4415|4416.5|4416|4417|4416|4416|4415|1595
1637056770000|2021-11-16 09:59:30|4416|4415.5|4416.5|4416|4416.5|4416|4416|4415.5|895
1637056780000|2021-11-16 09:59:40|4416|4415.5|4416|4415.5|4416|4416|4416|4415.5|4
1637056790000|2021-11-16 09:59:50|||||||||150
1637056800000|2021-11-16 10:00:00|4416.5|4416|4418|4417|4418|4417|4416|4416|5629
1637056810000|2021-11-16 10:00:10|4417.5||4417.5||4417.5||4417.5||294
1637056820000|2021-11-16 10:00:20|4417|4416.5|4417|4416.5|4417|4416.5|4417|4416.5|1423
1637056830000|2021-11-16 10:00:30|4417.5|4417|4418.5|4417.5|4418.5|4418|4417.5|4417|2365
1637056840000|2021-11-16 10:00:40|4418|4418|4418.5|4417.5|4418.5|4418|4418|4417.5|1039
1637056850000|2021-11-16 10:00:50||4418||4417.5||4418||4417.5|150
1637056860000|2021-11-16 10:01:00|4418|4418|4418.5|4417.5|4418.5|4418|4418|4417.5|121
1637056870000|2021-11-16 10:01:10||4418||4418||4418||4418|0
1637056880000|2021-11-16 10:01:20|4419||4418.5||4419||4418.5||539
1637056910000|2021-11-16 10:01:50|4419|4418.5|4419.5|4418.5|4421|4420|4419|4418.5|20071
1637056920000|2021-11-16 10:02:00|4420|4419|4419.5|4418.5|4421.5|4421|4419|4418|5931
1637056930000|2021-11-16 10:02:10|4420|4419|4419|4418.5|4420|4419|4419|4418.5|0
1637056940000|2021-11-16 10:02:20|4419.5|4419|4419|4418.5|4420|4419|4419|4418.5|548
1637056950000|2021-11-16 10:02:30|4419.5|4418|4419.5|4418.5|4419.5|4419|4419.5|4418|419
1637056960000|2021-11-16 10:02:40|4420|4419|4421.5|4420.5|4421.5|4421|4420|4418.5|2132
1637056970000|2021-11-16 10:02:50|4422|4421|4422.5|4422|4423|4422.5|4421.5|4421|1944
1637056980000|2021-11-16 10:03:00|4423|4421.5|4422.5|4422|4423|4422.5|4422.5|4421.5|1149
1637056990000|2021-11-16 10:03:10|4422|4421.5|4423|4422.5|4423.5|4423|4421|4420.5|4663
1637057000000|2021-11-16 10:03:20|4423.5|4422|4423.5|4423|4423.5|4423|4423.5|4422|250
1637057010000|2021-11-16 10:03:30|4424|4423.5|4423.5|4422.5|4424.5|4424|4423|4422.5|1560
1637057020000|2021-11-16 10:03:40|4423||4423||4423.5||4423||1000
1637057030000|2021-11-16 10:03:50|4423.5|4423|4424|4423.5|4424.5|4423.5|4423.5|4423|1290
1637057040000|2021-11-16 10:04:00|4424.5|4423|4424.5|4424|4425|4424.5|4424|4423|5338
1637057050000|2021-11-16 10:04:10|4425|4423.5|4424|4423.5|4425|4423.5|4424|4423.5|1284
1637057060000|2021-11-16 10:04:20|4423.5|4423|4423.5|4423|4423.5|4423|4423|4422.5|470
1637057070000|2021-11-16 10:04:30|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|104
1637057080000|2021-11-16 10:04:40|4422.5|4422|4423.5|4423|4423.5|4423|4422.5|4421.5|1414
1637057090000|2021-11-16 10:04:50||4422.5||4423||4423||4422.5|48
1637057100000|2021-11-16 10:05:00|4423|4422.5|4423.5|4422.5|4423.5|4422.5|4423|4422.5|179
1637057110000|2021-11-16 10:05:10|4423|4423|4422|4421.5|4423|4423|4421.5|4421|2035
1637057120000|2021-11-16 10:05:20|4422.5|4422|4423.5|4423|4424|4423.5|4422.5|4422|2898
1637057130000|2021-11-16 10:05:30|4423|4422.5|4425|4424|4425|4424.5|4423|4422.5|1322
1637057140000|2021-11-16 10:05:40|4424.5|4423.5|4424.5|4424|4425|4424|4424|4423.5|853
1637057150000|2021-11-16 10:05:50|4425|4424.5|4424.5|4424|4425|4424.5|4424.5|4424|566
1637057160000|2021-11-16 10:06:00|4425|4424.5|4427.5|4427|4427.5|4427|4425|4424.5|5865
1637057170000|2021-11-16 10:06:10|4427|4426.5|4427|4426.5|4427.5|4426.5|4427|4426.5|678
1637057180000|2021-11-16 10:06:20|4427.5|4427|4427|4426.5|4427.5|4427|4427|4426.5|923
1637057190000|2021-11-16 10:06:30|4427.5|4427|4427.5|4427|4427.5|4427|4427|4426.5|406
1637057200000|2021-11-16 10:06:40||4426.5||4427||4427||4426.5|87
1637057220000|2021-11-16 10:07:00|4427|4426.5|4427.5|4427|4427.5|4427|4427|4426.5|1118
1637057230000|2021-11-16 10:07:10|4427|4426.5|4427|4426.5|4427|4426.5|4426.5|4426|1797
1637057240000|2021-11-16 10:07:20|4427.5|4427|4428.5|4428|4428.5|4428|4427.5|4426.5|2241
1637057250000|2021-11-16 10:07:30|4429|4428.5|4429|4428.5|4429|4428.5|4429|4428|434
1637057260000|2021-11-16 10:07:40|4429.5|4429|4430.5|4430|4431|4430.5|4429|4428.5|10605
1637057270000|2021-11-16 10:07:50|4430|4429.5|4430|4429.5|4430.5|4430|4429|4428.5|9836
1637057280000|2021-11-16 10:08:00|4429.5|4429|4430.5|4430|4430.5|4430|4429.5|4429|1496
1637057290000|2021-11-16 10:08:10|4431|4430.5|4431|4430.5|4431.5|4431|4431|4430.5|225
1637057300000|2021-11-16 10:08:20|4431.5|4431|4432.5|4432|4432.5|4432|4431|4430.5|1515
1637057310000|2021-11-16 10:08:30|4433|4432.5|4433.5|4433|4433.5|4433|4433|4432.5|1233
1637057320000|2021-11-16 10:08:40|4433|4432.5|4433|4432.5|4433|4432.5|4433|4432.5|0
1637057330000|2021-11-16 10:08:50|4432.5|4432|4432|4431.5|4432.5|4432|4432|4431.5|1947
1637057340000|2021-11-16 10:09:00|4432.5|4432|4433.5|4433|4433.5|4433|4432|4431.5|2685
1637057350000|2021-11-16 10:09:10|4434|4433.5|4435|4434.5|4435|4434.5|4434|4433.5|4621
1637057360000|2021-11-16 10:09:20|4435.5|4435|4436.5|4435.5|4436.5|4436|4435.5|4435|2874
1637057370000|2021-11-16 10:09:30|4436|4436|4436.5|4436|4436.5|4436|4436|4435.5|452
1637057380000|2021-11-16 10:09:40|4439|4436.5|4438.5|4438|4441|4440.5|4438|4436.5|32039
1637057390000|2021-11-16 10:09:50|4438|4437.5|4439.5|4438.5|4439.5|4439|4437.5|4437|3715
1637057400000|2021-11-16 10:10:00|4439|4438|4441|4440.5|4441|4440.5|4438.5|4438|4909
1637057410000|2021-11-16 10:10:10|4441.5|4441|4443.5|4443|4443.5|4443|4441|4440.5|3702
1637057420000|2021-11-16 10:10:20|4443|4442.5|4440.5|4440|4443|4442.5|4440|4439.5|4108
1637057430000|2021-11-16 10:10:30|4440|4439.5|4441.5|4440.5|4441.5|4440.5|4439.5|4439|1070
1637057440000|2021-11-16 10:10:40|4441|4441|4442.5|4442|4443|4442|4441|4441|337
1637057450000|2021-11-16 10:10:50|4442|4441.5|4442|4441.5|4443.5|4443|4442|4441.5|3475
1637057460000|2021-11-16 10:11:00|4441.5|4441|4440.5|4439.5|4441.5|4441|4440.5|4439.5|1925
1637057470000|2021-11-16 10:11:10|4440|4439|4439.5|4439|4440.5|4439.5|4439|4438.5|1474
1637057480000|2021-11-16 10:11:20|4439|4438.5|4439|4438.5|4439.5|4439|4438.5|4438|2452
1637057490000|2021-11-16 10:11:30|4439.5||4439||4439.5||4439||292
1637057500000|2021-11-16 10:11:40|||||||||14
1637057510000|2021-11-16 10:11:50|4438.5|4438|4439|4438.5|4439|4438.5|4438.5|4438|980
1637057520000|2021-11-16 10:12:00|4438.5|4438|4438.5|4438|4439|4438.5|4438.5|4438|366
1637057530000|2021-11-16 10:12:10|4439|4438.5|4438.5|4438|4439|4438.5|4438.5|4438|131
1637057540000|2021-11-16 10:12:20|4439|4437.5|4438.5|4437.5|4439|4438|4437.5|4436.5|872
1637057550000|2021-11-16 10:12:30|4439|4438|4437|4436.5|4439|4438.5|4436.5|4436|5929
1637057560000|2021-11-16 10:12:40|4436.5|4436|4436|4435.5|4436.5|4436|4436|4435.5|1141
1637057570000|2021-11-16 10:12:50|4435.5|4435|4436|4435.5|4437|4436|4434.5|4434|25423
1637057580000|2021-11-16 10:13:00|4435.5|4435|4435.5|4435|4436|4435.5|4434.5|4433.5|1691
1637057590000|2021-11-16 10:13:10|4435|4434.5|4435|4434.5|4436|4435|4434|4433.5|13715
1637057600000|2021-11-16 10:13:20|4435.5|4435|4436|4435|4436|4435.5|4435|4434.5|335
1637057610000|2021-11-16 10:13:30|4435.5|4435.5|4437|4436|4437|4436.5|4435.5|4435|1676
1637057620000|2021-11-16 10:13:40|4436.5|4436.5|4437|4436|4437|4436.5|4436.5|4436|648
1637057630000|2021-11-16 10:13:50|4436.5|4435.5|4436.5|4435.5|4436.5|4435.5|4436|4435.5|341
1637057640000|2021-11-16 10:14:00|4437|4436|4437|4436|4437|4436.5|4437|4435.5|219
1637057650000|2021-11-16 10:14:10|4436.5|4435.5|4436|4435|4437|4436|4436|4435|1003
1637057660000|2021-11-16 10:14:20||4435.5||4435.5||4435.5||4435|150
1637057670000|2021-11-16 10:14:30|4436.5|4436|4436.5|4436|4436.5|4436|4436.5|4435.5|384
1637057680000|2021-11-16 10:14:40||4435.5||4436||4436||4435.5|0
1637057690000|2021-11-16 10:14:50|4437|4436.5|4437|4436.5|4437|4436.5|4437|4436.5|398
1637057700000|2021-11-16 10:15:00|4437.5|4437|4437|4436.5|4437.5|4437|4437|4436.5|1056
1637057710000|2021-11-16 10:15:10|4437.5|4436|4437.5|4436.5|4437.5|4436.5|4437.5|4436|1032
1637057720000|2021-11-16 10:15:20|4437|4436|4436|4435.5|4437.5|4436.5|4436|4435|640
1637057730000|2021-11-16 10:15:30||4435||4435||4435||4435|519
1637057740000|2021-11-16 10:15:40||4435.5||4435||4435.5||4435|831
1637057750000|2021-11-16 10:15:50|4436.5|4435.5|4436|4435.5|4436.5|4436|4436|4435|312
1637057760000|2021-11-16 10:16:00|4436.5|4435|4437.5|4437|4438|4437|4436.5|4435|1331
1637057770000|2021-11-16 10:16:10|4438|4437.5|4438|4437|4438|4437.5|4437.5|4437|422
1637057780000|2021-11-16 10:16:20|4437.5||4437.5||4437.5||4437.5||25
1637057790000|2021-11-16 10:16:30|4437|4436.5|4438|4437|4438|4437|4437|4436|5191
1637057800000|2021-11-16 10:16:40|4438.5|4437.5|4439.5|4438.5|4439.5|4439|4438|4437.5|5999
1637057810000|2021-11-16 10:16:50|4439|4439|4439|4438.5|4439|4439|4439|4438.5|174
1637057820000|2021-11-16 10:17:00|4438.5|4438|4439|4438.5|4439|4438.5|4438|4437.5|4178
1637057830000|2021-11-16 10:17:10|4438.5|4438|4438.5|4437.5|4438.5|4438|4438|4437.5|734
1637057840000|2021-11-16 10:17:20|4439|4438|4438.5|4437.5|4439|4438|4438|4437.5|1122
1637057850000|2021-11-16 10:17:30|4438|4438|4438|4437.5|4438|4438|4438|4437.5|325
1637057860000|2021-11-16 10:17:40|4437.5|4437|4438|4437|4438|4437|4437.5|4436.5|853
1637057870000|2021-11-16 10:17:50|4437.5|4437.5|4437.5|4437|4437.5|4437.5|4437.5|4437|170
1637057880000|2021-11-16 10:18:00|4437|4436.5|4437.5|4437|4437.5|4437|4437|4436.5|561
1637057890000|2021-11-16 10:18:10|4438|4437.5|4438.5|4438|4438.5|4438|4438|4437.5|733
1637057900000|2021-11-16 10:18:20||4437.5||4438||4438||4437.5|823
1637057910000|2021-11-16 10:18:30|4438|4437.5|4438.5|4437.5|4438.5|4437.5|4438|4437.5|206
1637057920000|2021-11-16 10:18:40|4438|4437|4437.5|4437|4438|4437|4437|4436.5|257
1637057930000|2021-11-16 10:18:50||4436.5||4437||4437||4436.5|0
1637057940000|2021-11-16 10:19:00|||||||||1
1637057950000|2021-11-16 10:19:10|4438|4437.5|4438.5|4438|4439|4438.5|4438|4437.5|1966
1637057960000|2021-11-16 10:19:20|4439|4437.5|4438.5|4437.5|4439|4438|4438|4437.5|1078
1637057970000|2021-11-16 10:19:30|4438|4438|4438|4437.5|4438.5|4438|4438|4437.5|1723
1637057980000|2021-11-16 10:19:40|4437.5|4437|4437.5|4437|4437.5|4437|4437|4436|798
1637057990000|2021-11-16 10:19:50|4437|4436.5|4437|4436.5|4437|4436.5|4437|4436.5|196
1637058000000|2021-11-16 10:20:00|4437.5|4437|4437.5|4437|4438|4437|4437.5|4436.5|1225
1637058010000|2021-11-16 10:20:10|4438|4436.5|4441|4440.5|4441|4440.5|4438|4436.5|7624
1637058020000|2021-11-16 10:20:20|4440.5|4440|4441|4440.5|4442|4441.5|4440.5|4440|9187
1637058030000|2021-11-16 10:20:30|4441.5|4441|4443.5|4443|4443.5|4443|4441.5|4441|4143
1637058040000|2021-11-16 10:20:40|4444|4443.5|4443.5|4443|4445.5|4445|4443.5|4443|10453
1637058050000|2021-11-16 10:20:50|4443|4442.5|4445|4444|4445|4444|4443|4442.5|3090
1637058060000|2021-11-16 10:21:00|4444.5||4445||4445||4444.5||150
1637058070000|2021-11-16 10:21:10|4444.5|4444.5|4443|4442.5|4445.5|4445|4442.5|4442|9871
1637058080000|2021-11-16 10:21:20|4442.5|4442|4443.5|4443|4444|4443|4442|4441|7354
1637058090000|2021-11-16 10:21:30|||||||||73
1637058100000|2021-11-16 10:21:40|4444|4443.5|4444|4443.5|4444|4443.5|4444|4443.5|578
1637058110000|2021-11-16 10:21:50|4444.5|4444|4445|4444|4445|4444|4444.5|4444|421
1637058120000|2021-11-16 10:22:00|4445.5|4444.5|4446.5|4446|4447|4446.5|4445.5|4444.5|4309
1637058130000|2021-11-16 10:22:10|4447|4446.5|4449|4448|4449|4448|4447|4446.5|6033
1637058140000|2021-11-16 10:22:20|4448.5|4447.5|4448|4447|4449|4448|4447|4446.5|4595
1637058150000|2021-11-16 10:22:30|4447.5|4446.5|4446|4445|4448|4446.5|4446|4445|843
1637058160000|2021-11-16 10:22:40|4445.5|4445.5|4446.5|4445.5|4446.5|4446|4445.5|4445|883
1637058170000|2021-11-16 10:22:50|4447|4446|4447.5|4447|4448.5|4447.5|4447|4446|2032
1637058180000|2021-11-16 10:23:00|4447|4446.5|4446.5|4446|4447|4446.5|4446.5|4445.5|950
1637058190000|2021-11-16 10:23:10|4447|4446.5|4447.5|4446.5|4447.5|4446.5|4447|4446.5|322
1637058200000|2021-11-16 10:23:20|4447|4446|4447|4446.5|4447|4446.5|4447|4446|452
1637058210000|2021-11-16 10:23:30|4446.5|4446|4446.5|4446|4446.5|4446|4446.5|4446|235
1637058220000|2021-11-16 10:23:40|4446|4445.5|4446.5|4446|4446.5|4446|4446|4445.5|494
1637058240000|2021-11-16 10:24:00|4446|4445.5|4446.5|4445.5|4446.5|4446|4446|4445.5|186
1637058250000|2021-11-16 10:24:10|4446|4446|4448|4447.5|4448|4447.5|4446|4446|2828
1637058260000|2021-11-16 10:24:20|4448.5|4447|4449|4448|4449|4448|4448|4447|417
1637058270000|2021-11-16 10:24:30|4448.5||4449||4449||4448.5||26
1637058280000|2021-11-16 10:24:40|4448.5|4448.5|4448.5|4448|4449|4448.5|4448.5|4448|858
1637058290000|2021-11-16 10:24:50|4448|4447.5|4447.5|4446.5|4448|4448|4447.5|4446.5|2195
1637058300000|2021-11-16 10:25:00|4448|4447|4449|4448|4449|4448.5|4448|4447|876
1637058310000|2021-11-16 10:25:10|4448.5||4448.5||4449||4448.5||673
1637058320000|2021-11-16 10:25:20|4449|4448.5|4449|4448.5|4449|4448.5|4449|4448.5|415
1637058340000|2021-11-16 10:25:40|4449.5|4449|4451|4450.5|4451.5|4451|4449.5|4449|64329
1637058350000|2021-11-16 10:25:50|4450.5|4450|4450|4449.5|4450.5|4450|4450|4449.5|4606
1637058360000|2021-11-16 10:26:00|4450.5|4450|4450|4449.5|4450.5|4450|4449.5|4448.5|2902
1637058370000|2021-11-16 10:26:10||4449||4449||4449.5||4449|1878
1637058380000|2021-11-16 10:26:20|4449.5|4449.5|4448.5|4448|4449.5|4449.5|4448.5|4448|1393
1637058390000|2021-11-16 10:26:30|4449|4448.5|4449|4448.5|4449|4448.5|4449|4448.5|299
1637058400000|2021-11-16 10:26:40|4448.5|4448|4452|4451|4452|4451|4448.5|4448|6742
1637058410000|2021-11-16 10:26:50|4451.5|4450.5|4451|4450.5|4452|4451.5|4451|4450.5|4478
1637058420000|2021-11-16 10:27:00|4451.5|4450|4453|4452.5|4453|4452.5|4451.5|4450|5799
1637058430000|2021-11-16 10:27:10|4452.5|4452|4453|4452.5|4453|4452.5|4452.5|4452|198
1637058440000|2021-11-16 10:27:20|4452.5|4452|4454|4453.5|4454|4453.5|4452.5|4451.5|3137
1637058450000|2021-11-16 10:27:30|4453.5|4453|4454|4453|4454|4453|4453.5|4453|151
1637058460000|2021-11-16 10:27:40|4453.5|4453.5|4453.5|4453|4454|4453.5|4453|4452.5|1307
1637058470000|2021-11-16 10:27:50|4454|4453.5|4454|4453|4454|4453.5|4453.5|4453|989
1637058480000|2021-11-16 10:28:00|4453.5|4453.5|4454|4453.5|4455.5|4455|4453.5|4453.5|4789
1637058490000|2021-11-16 10:28:10|4453.5|4453|4454|4453|4454|4453|4453|4452.5|813
1637058500000|2021-11-16 10:28:20|4454.5|4453.5|4454|4453.5|4454.5|4454|4454|4453.5|540
1637058510000|2021-11-16 10:28:30|4453.5|4453|4453|4452.5|4453.5|4453|4452.5|4452|2333
1637058520000|2021-11-16 10:28:40|4452.5|4452|4453|4452.5|4453.5|4452.5|4452|4451.5|2456
1637058530000|2021-11-16 10:28:50|4453.5|4453|4453|4452.5|4453.5|4453|4453|4452.5|399
1637058540000|2021-11-16 10:29:00|4453.5|4453|4453|4452.5|4453.5|4453|4453|4452.5|555
1637058550000|2021-11-16 10:29:10|4453.5|4453|4453.5|4452.5|4453.5|4453|4453|4452.5|727
1637058560000|2021-11-16 10:29:20|4453||4453.5||4453.5||4453||515
1637058570000|2021-11-16 10:29:30|4453|4453|4454|4453.5|4454.5|4454|4453|4452.5|3915
1637058580000|2021-11-16 10:29:40|4453.5|4453|4453|4452.5|4454|4453.5|4452.5|4452|8482
1637058590000|2021-11-16 10:29:50|4453.5|4453|4453|4452.5|4454|4453.5|4453|4452.5|1553
1637058600000|2021-11-16 10:30:00|4453.5|4453|4453.5|4453|4453.5|4453|4453|4452.5|548
1637058610000|2021-11-16 10:30:10|4454|4452.5|4454.5|4454|4454.5|4454|4454|4452.5|2437
1637058620000|2021-11-16 10:30:20|4455|4454.5|4455|4454.5|4455.5|4455|4455|4454|1027
1637058630000|2021-11-16 10:30:30|4454.5|4454|4455.5|4454.5|4456|4455.5|4454|4453|9317
1637058640000|2021-11-16 10:30:40|4456|4455|4456|4455.5|4456|4455.5|4456|4455|929
1637058650000|2021-11-16 10:30:50|4455.5|4455|4456|4455.5|4456|4455.5|4455.5|4455|237
1637058660000|2021-11-16 10:31:00|4456.5|4456|4456|4455|4457.5|4457|4455.5|4455|4338
1637058670000|2021-11-16 10:31:10|4456.5|4455.5|4456.5|4456|4456.5|4456|4456|4455|1267
1637058680000|2021-11-16 10:31:20|4457|4455.5|4457.5|4457|4457.5|4457|4457|4455.5|1720
1637058690000|2021-11-16 10:31:30|4457|4456.5|4455.5|4455|4458|4457.5|4455.5|4455|8212
1637058700000|2021-11-16 10:31:40|4455|4454.5|4456|4455.5|4456.5|4456|4455|4454.5|1572
1637058710000|2021-11-16 10:31:50|4455.5|4455|4456|4455.5|4456|4455.5|4455|4454.5|1762
1637058720000|2021-11-16 10:32:00|4456.5|4456|4456.5|4456|4456.5|4456|4455.5|4455|1260
1637058730000|2021-11-16 10:32:10|4456|4455.5|4456|4455|4456|4455.5|4455.5|4455|2394
1637058740000|2021-11-16 10:32:20|4455.5|4455.5|4455|4454|4456|4455.5|4454.5|4454|2340
1637058750000|2021-11-16 10:32:30|4454.5|4453.5|4454|4453.5|4454.5|4453.5|4453.5|4452.5|1830
1637058760000|2021-11-16 10:32:40|4453.5|4453|4453|4452.5|4453.5|4453|4453|4452.5|558
1637058770000|2021-11-16 10:32:50|4452.5|4452|4452.5|4452|4453|4452.5|4452|4451.5|722
1637058780000|2021-11-16 10:33:00|4453|4452.5|4453|4452.5|4453.5|4453|4453|4452.5|1472
1637058790000|2021-11-16 10:33:10|4452.5|4452|4451.5|4451|4452.5|4452|4451.5|4451|899
1637058800000|2021-11-16 10:33:20|4451|4450.5|4451|4450|4451|4450.5|4450.5|4450|518
1637058810000|2021-11-16 10:33:30|4450.5|4449.5|4450.5|4449.5|4450.5|4450|4449.5|4449|1456
1637058820000|2021-11-16 10:33:40|4450|4450|4449.5|4449|4450.5|4450|4448.5|4448|2090
1637058830000|2021-11-16 10:33:50|4450|4449.5|4449.5|4449|4450|4449.5|4449.5|4449|250
1637058840000|2021-11-16 10:34:00|4449|4448.5|4449.5|4448.5|4450|4449|4448.5|4448|728
1637058850000|2021-11-16 10:34:10|4449|4449|4450.5|4450|4451|4450|4448.5|4448|7327
1637058860000|2021-11-16 10:34:20|4450|4449.5|4448.5|4448|4450|4449.5|4447.5|4447|2109
1637058870000|2021-11-16 10:34:30|4448|4447.5|4447.5|4447|4448|4447.5|4447.5|4447|1218
1637058880000|2021-11-16 10:34:40|4447|4446.5|4446.5|4446|4447.5|4446.5|4446|4445.5|1458
1637058890000|2021-11-16 10:34:50|4446|4445.5|4445|4444.5|4446|4446|4445|4444|204
1637058900000|2021-11-16 10:35:00|4445.5|4444|4444.5|4443.5|4447|4446|4444|4443.5|7120
1637058910000|2021-11-16 10:35:10|4445|4444|4443|4442.5|4445.5|4444.5|4443|4442.5|2834
1637058920000|2021-11-16 10:35:20|4443.5|4443|4443.5|4442.5|4444|4443.5|4442.5|4442|1707
1637058930000|2021-11-16 10:35:30|4443||4443||4443||4443||82
1637058940000|2021-11-16 10:35:40|4443.5|4443|4443.5|4443|4443.5|4443|4443|4442.5|215
1637058950000|2021-11-16 10:35:50|4444|4443.5|4442.5|4441.5|4444.5|4444|4442.5|4441.5|2121
1637058960000|2021-11-16 10:36:00|4442|4442|4442.5|4441.5|4443.5|4442.5|4442|4441.5|1115
1637058970000|2021-11-16 10:36:10|4442|4441|4442.5|4441.5|4442.5|4442|4441.5|4441|522
1637058980000|2021-11-16 10:36:20|4442|4442|4442.5|4442|4442.5|4442|4442|4442|117
1637058990000|2021-11-16 10:36:30|4443|4442.5|4442.5|4442|4443|4442.5|4442.5|4442|156
1637059000000|2021-11-16 10:36:40|4443|4441.5|4441.5|4441|4443|4442.5|4441|4440.5|2145
1637059010000|2021-11-16 10:36:50|4442|4441.5|4441.5|4441|4442|4441.5|4441.5|4441|1122
1637059020000|2021-11-16 10:37:00|4441|4440.5|4441|4440.5|4441.5|4441|4441|4440.5|1304
1637059030000|2021-11-16 10:37:10|4441.5|4441|4441.5|4441|4441.5|4441|4441.5|4441|77
1637059040000|2021-11-16 10:37:20|4441|4440.5|4441|4440.5|4441|4440.5|4441|4440.5|714
1637059050000|2021-11-16 10:37:30|4441.5|4441|4443|4442.5|4443.5|4443|4441|4441|1098
1637059060000|2021-11-16 10:37:40|4442.5|4442|4442.5|4442|4442.5|4442|4442.5|4442|190
1637059070000|2021-11-16 10:37:50|4443|4442.5|4442.5|4442|4443|4442.5|4442.5|4442|495
1637059080000|2021-11-16 10:38:00|4442|4441.5|4442|4441.5|4442.5|4442|4441.5|4441|1265
1637059090000|2021-11-16 10:38:10|4441.5|4441|4441|4440.5|4441.5|4441|4440.5|4440|1141
1637059100000|2021-11-16 10:38:20|4440.5|4440|4440.5|4440|4440.5|4440|4440.5|4440|131
1637059110000|2021-11-16 10:38:30|4441|4440.5|4440.5|4440|4441|4440.5|4440.5|4440|257
1637059120000|2021-11-16 10:38:40|4440|4439.5|4442|4441.5|4442.5|4442|4440|4439.5|5887
1637059130000|2021-11-16 10:38:50|4441.5|4441|4441|4440|4441.5|4441|4440.5|4440|1060
1637059140000|2021-11-16 10:39:00|4440.5|4439.5|4440.5|4440|4441|4440|4440|4439.5|259
1637059150000|2021-11-16 10:39:10|4441|4440.5|4441|4440.5|4441|4440.5|4441|4440.5|323
1637059160000|2021-11-16 10:39:20||4440||4440||4440||4440|46
1637059170000|2021-11-16 10:39:30|4441.5|4440.5|4442.5|4441.5|4442.5|4441.5|4441.5|4440.5|1505
1637059180000|2021-11-16 10:39:40|4442|4441|4441.5|4441|4442.5|4441|4441.5|4441|670
1637059190000|2021-11-16 10:39:50|4441|4440.5|4440.5|4440|4441|4440.5|4440.5|4440|956
1637059200000|2021-11-16 10:40:00|4441|4439.5|4440.5|4440|4441|4440|4440|4439|539
1637059210000|2021-11-16 10:40:10|4440|4439.5|4439.5|4438.5|4440|4439.5|4439.5|4438.5|798
1637059220000|2021-11-16 10:40:20|4439|4438|4439|4438.5|4439|4438.5|4439|4438|195
1637059240000|2021-11-16 10:40:40|4438.5|4438|4438|4437|4438.5|4438|4438|4437|1088
1637059250000|2021-11-16 10:40:50|4437.5|4437.5|4437.5|4436.5|4437.5|4437.5|4437.5|4436.5|2015
1637059260000|2021-11-16 10:41:00|4437|4436|4438.5|4437.5|4438.5|4438|4436.5|4436|1681
1637059270000|2021-11-16 10:41:10|4438|4437|4438.5|4437.5|4438.5|4438|4437.5|4437|1050
1637059280000|2021-11-16 10:41:20|4439|4438|4439|4438.5|4439.5|4439|4438.5|4438|2637
1637059290000|2021-11-16 10:41:30|4439.5|4439|4441|4440.5|4441.5|4441|4439.5|4439|972
1637059300000|2021-11-16 10:41:40|4440.5|4440|4440|4439.5|4440.5|4440|4439.5|4439|2780
1637059310000|2021-11-16 10:41:50|4440.5|4439|4440.5|4440|4441|4440|4440.5|4439|427
1637059320000|2021-11-16 10:42:00|4440|4439.5|4441.5|4441|4441.5|4441|4440|4439.5|929
1637059330000|2021-11-16 10:42:10|4442|4441.5|4442|4441|4442|4441.5|4441.5|4441|149
1637059340000|2021-11-16 10:42:20|4441.5|4441.5|4443|4442.5|4443.5|4442.5|4441.5|4441.5|450
1637059350000|2021-11-16 10:42:30|4443.5||4443||4443.5||4443||0
1637059360000|2021-11-16 10:42:40|4442.5|4442|4442.5|4442|4442.5|4442|4442.5|4442|1435
1637059370000|2021-11-16 10:42:50|4442|4441.5|4442|4441.5|4442.5|4441.5|4442|4441.5|1161
1637059380000|2021-11-16 10:43:00|4442.5|4442|4442|4441.5|4442.5|4442|4442|4441.5|852
1637059390000|2021-11-16 10:43:10|4442.5|4442|4443|4442.5|4443|4442.5|4442.5|4442|415
1637059410000|2021-11-16 10:43:30|4442.5|4442|4443|4442.5|4443|4442.5|4442.5|4442|648
1637059420000|2021-11-16 10:43:40|4442.5|4442|4443|4442.5|4443|4442.5|4442.5|4442|0
1637059430000|2021-11-16 10:43:50|4442.5|4442|4442.5|4442|4442.5|4442|4442.5|4442|387
1637059440000|2021-11-16 10:44:00|4443|4442.5|4443|4442.5|4443|4442.5|4443|4442.5|1706
1637059450000|2021-11-16 10:44:10|4443.5|4443|4444.5|4444|4444.5|4444|4443.5|4443|1077
1637059460000|2021-11-16 10:44:20|4444|4443.5|4442|4441.5|4444|4443.5|4442|4441|2614
1637059470000|2021-11-16 10:44:30|4441.5|4441|4442|4441.5|4442|4441.5|4441|4440.5|1024
1637059480000|2021-11-16 10:44:40|4441.5|4441|4441|4440.5|4441.5|4441|4441|4440.5|192
1637059490000|2021-11-16 10:44:50|4440.5|4440|4440|4439.5|4440.5|4440|4439.5|4439|969
1637059500000|2021-11-16 10:45:00|4440.5|4440|4441|4440.5|4441.5|4441|4439.5|4439|1106
1637059510000|2021-11-16 10:45:10|4441.5|4441|4438.5|4438|4442|4441|4438.5|4438|15970
1637059520000|2021-11-16 10:45:20|4438|4437.5|4438|4437.5|4438.5|4437.5|4438|4437|1068
1637059530000|2021-11-16 10:45:30|4438.5|4438|4438|4437.5|4439|4438.5|4438|4437.5|1345
1637059540000|2021-11-16 10:45:40|4437.5|4437|4437.5|4436.5|4438|4437|4437|4436.5|1074
1637059550000|2021-11-16 10:45:50|4437|4436|4436.5|4436|4437.5|4436.5|4436.5|4436|800
1637059560000|2021-11-16 10:46:00|4437|4436.5|4437|4436.5|4437|4436.5|4437|4436|166
1637059570000|2021-11-16 10:46:10|4436.5|4436|4437|4436.5|4437|4436.5|4436.5|4436|188
1637059580000|2021-11-16 10:46:20|4436.5|4436|4437|4436|4437|4436.5|4436.5|4436|1610
1637059590000|2021-11-16 10:46:30|4436.5|4436.5|4435.5|4434.5|4437|4436.5|4435.5|4434.5|5262
1637059600000|2021-11-16 10:46:40|4436|4435|4434.5|4434|4436|4435.5|4434.5|4434|2176
1637059610000|2021-11-16 10:46:50|4434|4433.5|4435.5|4435|4435.5|4435|4434|4433.5|1468
1637059620000|2021-11-16 10:47:00|4435|4434.5|4434|4433.5|4435.5|4434.5|4434|4433.5|473
1637059630000|2021-11-16 10:47:10|4434.5|4434|4435|4434.5|4435.5|4434.5|4434|4434|447
1637059640000|2021-11-16 10:47:20|4434|4434|4432|4431|4435|4434.5|4431|4430.5|3532
1637059650000|2021-11-16 10:47:30|4431.5|4430.5|4432.5|4431.5|4433|4432|4431|4430.5|2677
1637059660000|2021-11-16 10:47:40|4432|4432|4432.5|4432|4432.5|4432|4432|4431.5|150
1637059670000|2021-11-16 10:47:50|4433|4432.5|4435|4434.5|4435|4434.5|4433|4432|2867
1637059680000|2021-11-16 10:48:00|4435.5|4434|4435|4434|4435.5|4434|4435|4434|462
1637059690000|2021-11-16 10:48:10|4435.5|4434.5|4434|4433|4435.5|4434.5|4433.5|4433|770
1637059700000|2021-11-16 10:48:20|4433.5|4432.5|4434|4433|4434|4433|4433|4432.5|724
1637059710000|2021-11-16 10:48:30|4433.5|4432.5|4433|4432.5|4433.5|4432.5|4433|4432.5|73
1637059720000|2021-11-16 10:48:40|4433.5|4433|4434|4433|4434|4433.5|4433.5|4433|1990
1637059730000|2021-11-16 10:48:50|4433.5||4434||4434||4433.5||834
1637059740000|2021-11-16 10:49:00|4433.5|4433.5|4433.5|4433|4433.5|4433.5|4433.5|4433|1045
1637059750000|2021-11-16 10:49:10|4433|4432.5|4433|4432.5|4433.5|4432.5|4432.5|4432|1400
1637059760000|2021-11-16 10:49:20|4432.5|4432|4431.5|4431|4433|4432.5|4431.5|4431|2059
1637059770000|2021-11-16 10:49:30|4432|4430.5|4431|4430|4432|4431|4430.5|4430|5251
1637059780000|2021-11-16 10:49:40|4430.5|4429.5|4430|4429.5|4430.5|4430|4429.5|4429|1425
1637059790000|2021-11-16 10:49:50|4429.5|4429|4429.5|4428.5|4429.5|4429|4428.5|4428|1110
1637059800000|2021-11-16 10:50:00|4429|4429|4429|4428.5|4431|4430.5|4429|4428.5|1889
1637059810000|2021-11-16 10:50:10|4429.5||4429.5||4429.5||4429||0
1637059820000|2021-11-16 10:50:20|4429|4429|4429|4428.5|4429.5|4429|4429|4428.5|1008
1637059840000|2021-11-16 10:50:40|4428.5|4428|4428.5|4428|4429|4428.5|4428.5|4428|269
1637059850000|2021-11-16 10:50:50|4428|4427.5|4428|4427|4428|4427.5|4427|4426.5|1226
1637059860000|2021-11-16 10:51:00|4428.5|4427.5|4429.5|4429|4429.5|4429|4428.5|4427.5|1670
1637059870000|2021-11-16 10:51:10|4430|4429.5|4429|4428.5|4430|4429.5|4429|4428.5|2885
1637059880000|2021-11-16 10:51:20|4429.5|4429|4429.5|4429|4429.5|4429|4429|4428.5|644
1637059890000|2021-11-16 10:51:30|4430|4429.5|4431|4430.5|4431|4430.5|4430|4429.5|1909
1637059900000|2021-11-16 10:51:40|4431.5|4431|4432|4431.5|4432.5|4432|4431.5|4431|6015
1637059910000|2021-11-16 10:51:50|4431.5|4431|4432.5|4432|4433|4432.5|4431.5|4431|615
1637059920000|2021-11-16 10:52:00|||||||||181
1637059930000|2021-11-16 10:52:10|4433|4432.5|4432.5|4432|4433|4432.5|4432.5|4432|244
1637059940000|2021-11-16 10:52:20|4433|4432.5|4433|4432.5|4433|4432.5|4432.5|4432|826
1637059950000|2021-11-16 10:52:30|4432.5|4432|4433|4432.5|4433|4432.5|4432.5|4432|130
1637059960000|2021-11-16 10:52:40|4432.5|4432|4433|4432.5|4433|4432.5|4432.5|4432|150
1637059970000|2021-11-16 10:52:50|4432.5|4432|4433|4431.5|4433|4432|4431.5|4431|1356
1637059980000|2021-11-16 10:53:00|4432.5||4432.5||4432.5||4432.5||0
1637060000000|2021-11-16 10:53:20|4432|4431|4431.5|4431|4432|4431.5|4431.5|4431|516
1637060010000|2021-11-16 10:53:30|4431|4430.5|4430.5|4430|4431|4430.5|4430.5|4430|2628
1637060020000|2021-11-16 10:53:40|4431|4430.5|4430.5|4430|4431.5|4430.5|4430.5|4430|755
1637060030000|2021-11-16 10:53:50|4431|4430.5|4431|4430|4431|4430.5|4430.5|4430|507
1637060040000|2021-11-16 10:54:00|4430.5|4429.5|4430|4429.5|4431|4430|4430|4429|1461
1637060050000|2021-11-16 10:54:10|4429.5|4429|4429.5|4429|4430|4429.5|4429|4428.5|733
1637060060000|2021-11-16 10:54:20|4430|4429.5|4429.5|4428.5|4430|4429.5|4429.5|4428.5|1205
1637060070000|2021-11-16 10:54:30|4429|4429|4430.5|4430|4430.5|4430|4428.5|4428|2603
1637060080000|2021-11-16 10:54:40|4431|4430.5|4429.5|4428.5|4431|4430.5|4429|4428.5|2326
1637060090000|2021-11-16 10:54:50|4430|4429|4430|4429|4430.5|4430|4429.5|4428.5|2068
1637060100000|2021-11-16 10:55:00|4429.5|4428.5|4429.5|4428.5|4429.5|4429|4429|4428.5|1832
1637060110000|2021-11-16 10:55:10|4429|4428|4428.5|4427.5|4429|4428|4427.5|4427|3247
1637060120000|2021-11-16 10:55:20|4428|4428|4427.5|4427|4428|4428|4426.5|4425.5|3048
1637060130000|2021-11-16 10:55:30|4428|4427.5|4427|4426|4428|4427.5|4427|4426|1941
1637060140000|2021-11-16 10:55:40|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|4426|4425.5|364
1637060150000|2021-11-16 10:55:50|4426|4425|4426.5|4425.5|4427|4426.5|4425.5|4425|2651
1637060160000|2021-11-16 10:56:00|4426|4426|4426.5|4426|4426.5|4426|4426|4425.5|4120
1637060170000|2021-11-16 10:56:10|4426|4425.5|4426.5|4425.5|4426.5|4426|4426|4425.5|462
1637060180000|2021-11-16 10:56:20|4426|4426|4427.5|4427|4427.5|4427|4426|4426|1470
1637060190000|2021-11-16 10:56:30|4427|4426.5|4426|4425.5|4427.5|4427|4426|4425|1175
1637060200000|2021-11-16 10:56:40|4425.5|4425|4424.5|4424|4425.5|4425|4424.5|4423.5|1499
1637060210000|2021-11-16 10:56:50|4424|4423.5|4424.5|4424|4425|4424|4424|4423.5|302
1637060220000|2021-11-16 10:57:00|4424|4423.5|4426|4425|4426.5|4426|4424|4423.5|3441
1637060230000|2021-11-16 10:57:10|4425.5|4425.5|4425.5|4425|4425.5|4425.5|4425.5|4425|430
1637060240000|2021-11-16 10:57:20|||||||||200
1637060250000|2021-11-16 10:57:30|4425|4424.5|4425.5|4425|4426|4425.5|4425|4424.5|3880
1637060270000|2021-11-16 10:57:50|4425|4424.5|4425|4424.5|4425.5|4425|4425|4424.5|1433
1637060280000|2021-11-16 10:58:00|4425.5|4425|4426.5|4426|4426.5|4426|4425|4424.5|1940
1637060290000|2021-11-16 10:58:10|4426|4425.5|4426|4425.5|4426|4425.5|4426|4425.5|148
1637060300000|2021-11-16 10:58:20|4426.5|4426|4427|4426.5|4427|4426.5|4426|4425.5|885
1637060310000|2021-11-16 10:58:30|4426.5|4426|4425|4424|4426.5|4426|4424.5|4424|4802
1637060320000|2021-11-16 10:58:40|4425.5|4424.5|4425.5|4425|4426|4425.5|4425|4424.5|2234
1637060330000|2021-11-16 10:58:50|4425|4424.5|4424.5|4424|4425|4424.5|4424.5|4424|187
1637060340000|2021-11-16 10:59:00|4425|4424.5|4426.5|4425.5|4426.5|4425.5|4424.5|4424|1363
1637060350000|2021-11-16 10:59:10|4426|4425|4426|4425.5|4426|4425.5|4425.5|4425|792
1637060360000|2021-11-16 10:59:20|4425.5|4425|4427|4426.5|4427.5|4426.5|4425.5|4425|242
1637060370000|2021-11-16 10:59:30|4427.5|4426|4428.5|4427.5|4428.5|4428|4427.5|4426|1167
1637060380000|2021-11-16 10:59:40|4428|4428|4429.5|4429|4430|4429|4428|4427.5|692
1637060390000|2021-11-16 10:59:50|4429|4428.5|4429|4428.5|4429.5|4429|4429|4428.5|938
1637060400000|2021-11-16 11:00:00|4429.5|4429|4429.5|4429|4430|4429|4429.5|4428.5|478
1637060410000|2021-11-16 11:00:10|4430|4429.5|4431.5|4430.5|4431.5|4430.5|4430|4429.5|1845
1637060420000|2021-11-16 11:00:20|4431|4431|4433|4432.5|4433|4432.5|4431|4431|639
1637060430000|2021-11-16 11:00:30|4433.5|4433|4433|4432.5|4433.5|4433|4432.5|4432|4318
1637060440000|2021-11-16 11:00:40|4433.5|4433|4434|4433.5|4434|4433.5|4433|4433|0
1637060450000|2021-11-16 11:00:50|||||||||14
1637060460000|2021-11-16 11:01:00|4434.5|4434|4436|4435.5|4436.5|4436|4434.5|4434|2089
1637060470000|2021-11-16 11:01:10|4436.5|4435|4435|4434.5|4436.5|4435.5|4435|4434.5|2979
1637060480000|2021-11-16 11:01:20|4435.5|4435|4436|4435|4436|4435|4435|4434.5|706
1637060490000|2021-11-16 11:01:30|4435.5|4435.5|4436|4435|4436|4435.5|4435.5|4435|1077
1637060500000|2021-11-16 11:01:40|4435.5|4435.5|4434|4433.5|4436|4435.5|4433|4432.5|2641
1637060510000|2021-11-16 11:01:50|4434.5|4434|4434.5|4434|4435|4434.5|4434|4433.5|2280
1637060520000|2021-11-16 11:02:00|4434|4433.5|4434|4433.5|4434|4433.5|4434|4433.5|484
1637060530000|2021-11-16 11:02:10|4433.5|4433|4434|4433.5|4434|4433.5|4433|4432|2340
1637060540000|2021-11-16 11:02:20|4433.5|4433|4434|4433.5|4434|4433.5|4433.5|4433|1747
1637060550000|2021-11-16 11:02:30|4433.5|4433|4431.5|4431|4433.5|4433|4430.5|4430|3730
1637060560000|2021-11-16 11:02:40|4432|4430.5|4431|4430.5|4432|4431|4430.5|4430|1505
1637060570000|2021-11-16 11:02:50|4431.5|4431|4432|4431.5|4432.5|4431.5|4431.5|4431|1945
1637060580000|2021-11-16 11:03:00|4431.5|4431|4431|4430|4431.5|4431|4430|4429.5|1183
1637060590000|2021-11-16 11:03:10|4430.5||4430.5||4431||4430.5||2
1637060600000|2021-11-16 11:03:20|4430|4429.5|4430.5|4430|4431|4430.5|4430|4429.5|994
1637060610000|2021-11-16 11:03:30|||||||||175
1637060620000|2021-11-16 11:03:40|4431|4430.5|4432|4431.5|4432|4431.5|4431|4430.5|3669
1637060630000|2021-11-16 11:03:50|4432.5|4432|4432|4431.5|4433.5|4432.5|4432|4431.5|956
1637060640000|2021-11-16 11:04:00|4432.5|4432|4432|4431.5|4432.5|4432|4432|4431.5|294
1637060650000|2021-11-16 11:04:10|4432.5|4432|4432|4431.5|4432.5|4432|4432|4431.5|628
1637060660000|2021-11-16 11:04:20|4432.5|4432|4432|4431.5|4432.5|4432|4431.5|4431|1603
1637060670000|2021-11-16 11:04:30|4432.5|4432|4433.5|4432.5|4433.5|4432.5|4432.5|4432|724
1637060680000|2021-11-16 11:04:40|4433|4432|4432.5|4432|4433|4432|4432|4431.5|1310
1637060690000|2021-11-16 11:04:50|4432|4431.5|4431|4430.5|4432|4431.5|4431|4430.5|585
1637060700000|2021-11-16 11:05:00|4431.5|4431|4430.5|4430|4431.5|4431|4430.5|4430|1374
1637060710000|2021-11-16 11:05:10|4431|4430.5|4430.5|4430|4431.5|4431|4430.5|4430|891
1637060720000|2021-11-16 11:05:20|4430|4429.5|4430|4429.5|4430.5|4430|4430|4429.5|1093
1637060730000|2021-11-16 11:05:30|4429.5|4429|4429.5|4429|4429.5|4429.5|4429.5|4428.5|291
1637060740000|2021-11-16 11:05:40|4430|4429.5|4430|4429|4430|4429.5|4430|4429|74
1637060750000|2021-11-16 11:05:50|4430.5|4429.5|4430.5|4430|4430.5|4430|4430.5|4429.5|396
1637060760000|2021-11-16 11:06:00|4430|4429.5|4430.5|4430|4431.5|4430.5|4430|4429.5|974
1637060770000|2021-11-16 11:06:10|4430|4429.5|4430.5|4429.5|4430.5|4429.5|4430|4429.5|46
1637060780000|2021-11-16 11:06:20|4430||4430||4430||4430||0
1637060790000|2021-11-16 11:06:30|4429.5|4429|4429|4428.5|4429.5|4429|4428.5|4428|1002
1637060800000|2021-11-16 11:06:40|4429.5|4428|4428.5|4428|4429.5|4428|4428.5|4428|624
1637060810000|2021-11-16 11:06:50|4428|4427.5|4428.5|4428|4428.5|4428|4428|4427|781
1637060820000|2021-11-16 11:07:00|4428|4427.5|4427.5|4426.5|4428|4427.5|4427|4426.5|1001
1637060830000|2021-11-16 11:07:10|4428|4427|4428|4427|4428.5|4428|4428|4427|1258
1637060840000|2021-11-16 11:07:20|4428.5|4427.5|4428.5|4427.5|4428.5|4427.5|4428|4427.5|2
1637060850000|2021-11-16 11:07:30|4428|4428|4429|4428|4429|4428|4428|4427.5|1529
1637060860000|2021-11-16 11:07:40|4428.5|4428.5|4429.5|4429|4430|4429|4428.5|4428.5|1097
1637060870000|2021-11-16 11:07:50|4430|4429.5|4430|4429.5|4431|4430.5|4429.5|4428.5|2977
1637060880000|2021-11-16 11:08:00|4430.5|4430|4431.5|4430.5|4431.5|4430.5|4430.5|4430|370
1637060890000|2021-11-16 11:08:10|4432|4431|4433|4431.5|4433|4431.5|4432|4431|775
1637060900000|2021-11-16 11:08:20|4432.5|4432|4432.5|4431.5|4433|4432.5|4432|4431|590
1637060910000|2021-11-16 11:08:30|4433|4432|4432.5|4432|4433|4432|4432.5|4432|198
1637060920000|2021-11-16 11:08:40|4433|4432.5|4432.5|4432|4433|4432.5|4432.5|4432|120
1637060940000|2021-11-16 11:09:00|||||||||150
1637060950000|2021-11-16 11:09:10|4432|4431.5|4432.5|4432|4432.5|4432|4432|4431.5|1166
1637060960000|2021-11-16 11:09:20|4433|4432.5|4433|4432.5|4433|4432.5|4433|4432.5|616
1637060970000|2021-11-16 11:09:30|4432.5|4432|4433.5|4433|4433.5|4433|4432.5|4432|820
1637060980000|2021-11-16 11:09:40|4435|4433.5|4433.5|4433|4435|4433.5|4433.5|4433|4546
1637060990000|2021-11-16 11:09:50|4434|4433.5|4434|4433|4434.5|4433.5|4434|4433|665
1637061000000|2021-11-16 11:10:00|4433.5|4432.5|4433.5|4433|4434|4433|4433|4432.5|1705
1637061010000|2021-11-16 11:10:10|||||||||184
1637061020000|2021-11-16 11:10:20|4433|4432.5|4433.5|4433|4433.5|4433|4433|4432.5|425
1637061030000|2021-11-16 11:10:30|4434|4433.5|4433.5|4433|4434|4433.5|4433.5|4433|984
1637061040000|2021-11-16 11:10:40|4434|4433.5|4434|4433.5|4434.5|4434|4434|4433.5|440
1637061050000|2021-11-16 11:10:50|4433.5|4433|4433|4432.5|4433.5|4433|4433|4432.5|1355
1637061060000|2021-11-16 11:11:00|4433.5||4433.5||4433.5||4433.5||148
1637061070000|2021-11-16 11:11:10|4433|4433|4433|4432.5|4434.5|4434|4433|4432|2507
1637061080000|2021-11-16 11:11:20|4433.5|4433|4434.5|4434|4434.5|4434|4433.5|4432.5|415
1637061090000|2021-11-16 11:11:30|4434|4433.5|4434|4433.5|4435|4434.5|4434|4433.5|836
1637061100000|2021-11-16 11:11:40|4433.5|4433|4432|4431.5|4433.5|4433|4431.5|4431|2181
1637061110000|2021-11-16 11:11:50|4432.5|4432|4432|4431.5|4432.5|4432|4432|4431.5|100
1637061120000|2021-11-16 11:12:00|4431.5|4431|4431.5|4430.5|4432.5|4431.5|4431|4430.5|1282
1637061130000|2021-11-16 11:12:10|4431|4431|4431.5|4430.5|4431.5|4431|4431|4430.5|213
1637061140000|2021-11-16 11:12:20|4431|4430|4431|4430|4431|4430.5|4430.5|4430|1311
1637061150000|2021-11-16 11:12:30||4430.5||4430.5||4430.5||4430|0
1637061160000|2021-11-16 11:12:40|4430.5|4430|4431|4430.5|4431|4430.5|4430.5|4430|441
1637061170000|2021-11-16 11:12:50|4431.5|4431|4432|4431.5|4432|4431.5|4431.5|4431|476
1637061180000|2021-11-16 11:13:00|4432.5|4432|4432.5|4431.5|4433|4432|4432|4431.5|768
1637061190000|2021-11-16 11:13:10|4432|4432|4432|4431.5|4433|4432.5|4432|4431.5|449
1637061200000|2021-11-16 11:13:20|4432.5|4432|4433|4432|4433|4432|4432.5|4432|470
1637061210000|2021-11-16 11:13:30|4432.5|4431.5|4433|4432|4433|4432|4432.5|4431.5|107
1637061220000|2021-11-16 11:13:40|4432.5||4432.5||4433||4432.5||169
1637061240000|2021-11-16 11:14:00|4432|4431.5|4434|4433|4435|4434|4432|4431.5|11074
1637061250000|2021-11-16 11:14:10|4433.5|4432.5|4432.5|4432|4433.5|4433|4432.5|4432|2487
1637061260000|2021-11-16 11:14:20|4433|4432.5|4433|4432.5|4433|4432.5|4433|4432.5|0
1637061270000|2021-11-16 11:14:30|4432.5|4432|4433|4432.5|4433|4432.5|4432.5|4432|194
1637061280000|2021-11-16 11:14:40|||||||||117
1637061290000|2021-11-16 11:14:50|4433.5|4433|4434.5|4434|4434.5|4434|4433.5|4433|2047
1637061300000|2021-11-16 11:15:00|4434|4433.5|4435|4434.5|4435.5|4434.5|4434|4433.5|2725
1637061310000|2021-11-16 11:15:10|4434.5|4434|4435|4434|4435|4434.5|4434.5|4434|46
1637061320000|2021-11-16 11:15:20|4435.5|4434.5|4436.5|4436|4437|4436|4435|4434|1077
1637061330000|2021-11-16 11:15:30|4437|4436.5|4436.5|4436|4437|4436.5|4436.5|4436|621
1637061350000|2021-11-16 11:15:50|4436|4435.5|4435.5|4435|4436.5|4435.5|4435.5|4435|1846
1637061360000|2021-11-16 11:16:00|4435|4434.5|4435.5|4435|4436|4435.5|4435|4434.5|420
1637061370000|2021-11-16 11:16:10|4435|4434.5|4435|4434.5|4435|4434.5|4435|4434.5|133
1637061380000|2021-11-16 11:16:20|4434.5|4434|4434.5|4434|4435|4434.5|4434|4433.5|1376
1637061390000|2021-11-16 11:16:30||4433.5||4434||4434||4433.5|18
1637061400000|2021-11-16 11:16:40|4434|4433.5|4434.5|4434|4435|4434.5|4434|4433.5|704
1637061410000|2021-11-16 11:16:50|4435|4434.5|4436.5|4435.5|4436.5|4436|4435|4434.5|636
1637061420000|2021-11-16 11:17:00|4437|4436|4436.5|4435.5|4437|4436.5|4436.5|4435.5|898
1637061430000|2021-11-16 11:17:10|4436||4436||4436.5||4436||100
1637061440000|2021-11-16 11:17:20|4436.5|4436|4436.5|4435.5|4436.5|4436|4436|4435.5|563
1637061450000|2021-11-16 11:17:30|4436|4435|4435|4434.5|4436.5|4435|4435|4434.5|1195
1637061460000|2021-11-16 11:17:40|4434.5|4434|4434.5|4434|4434.5|4434|4434.5|4434|125
1637061470000|2021-11-16 11:17:50|4435|4434.5|4435.5|4434.5|4435.5|4435|4435|4434.5|851
1637061480000|2021-11-16 11:18:00|4435||4435.5||4435.5||4435||0
1637061490000|2021-11-16 11:18:10|4435||4435||4435.5||4435||18
1637061500000|2021-11-16 11:18:20|4435.5|4435|4435.5|4435|4435.5|4435|4435|4435|0
1637061510000|2021-11-16 11:18:30|4436|4435.5|4436.5|4436|4436.5|4436|4436|4435.5|579
1637061520000|2021-11-16 11:18:40|4436|4435.5|4436|4435.5|4436|4435.5|4436|4435.5|1826
1637061530000|2021-11-16 11:18:50|4436.5|4436|4436|4435.5|4436.5|4436|4436|4435.5|469
1637061540000|2021-11-16 11:19:00|4435.5|4435|4436|4435|4436|4435|4435.5|4435|236
1637061550000|2021-11-16 11:19:10|4435.5|4434.5|4434|4433.5|4435.5|4434.5|4434|4433.5|1283
1637061560000|2021-11-16 11:19:20|4433.5|4433|4433|4432.5|4433.5|4433|4433|4432.5|319
1637061580000|2021-11-16 11:19:40|4433.5|4433|4433.5|4433|4434|4433.5|4433.5|4433|1169
1637061590000|2021-11-16 11:19:50|4433|4432.5|4432.5|4432|4433|4432.5|4432.5|4432|575
1637061600000|2021-11-16 11:20:00|4432|4431.5|4432|4431.5|4432.5|4432|4432|4431.5|332
1637061610000|2021-11-16 11:20:10|4431.5|4431|4431.5|4431|4431.5|4431|4431|4430.5|473
1637061630000|2021-11-16 11:20:30|4432|4431.5|4432.5|4431.5|4432.5|4432|4432|4431.5|895
1637061640000|2021-11-16 11:20:40|4432|4432|4432.5|4431.5|4432.5|4432|4432|4431.5|90
1637061650000|2021-11-16 11:20:50|4432|4431|4431|4430.5|4432.5|4431|4431|4430|867
1637061660000|2021-11-16 11:21:00|4431.5|4430|4431|4430.5|4431.5|4430.5|4431|4430|0
1637061670000|2021-11-16 11:21:10|4430.5|4430|4430.5|4430|4430.5|4430|4430.5|4430|70
1637061680000|2021-11-16 11:21:20|4431|4430.5|4432|4431.5|4432.5|4431.5|4431|4430.5|748
1637061690000|2021-11-16 11:21:30||4431||4431||4431||4431|24
1637061700000|2021-11-16 11:21:40||4431.5||4431.5||4431.5||4431|0
1637061710000|2021-11-16 11:21:50|4432.5|4432|4432.5|4432|4432.5|4432|4432.5|4432|347
1637061720000|2021-11-16 11:22:00|4432|4431.5|4433.5|4433|4433.5|4433|4432|4431.5|3002
1637061740000|2021-11-16 11:22:20|4434|4433.5|4434.5|4434|4434.5|4434|4434|4433.5|441
1637061750000|2021-11-16 11:22:30|||||||||2
1637061760000|2021-11-16 11:22:40|4435|4434.5|4435|4434.5|4435|4434.5|4435|4434.5|339
1637061770000|2021-11-16 11:22:50|4434.5|4434|4434.5|4434|4434.5|4434.5|4434.5|4434|512
1637061780000|2021-11-16 11:23:00|4434|4433.5|4434.5|4434|4435|4434|4433.5|4433|3581
1637061790000|2021-11-16 11:23:10|4435|4434.5|4434.5|4434|4435.5|4435|4434.5|4434|281
1637061800000|2021-11-16 11:23:20|4435|4434.5|4434.5|4434|4435|4434.5|4434.5|4433.5|850
1637061810000|2021-11-16 11:23:30|4434|4433.5|4435.5|4435|4435.5|4435|4434|4433|2202
1637061820000|2021-11-16 11:23:40||4434.5||4434.5||4434.5||4434.5|266
1637061830000|2021-11-16 11:23:50|4435|4435|4436|4435.5|4436|4435.5|4435|4434.5|390
1637061840000|2021-11-16 11:24:00|4435.5|4435|4436|4435.5|4436.5|4435.5|4435.5|4435|700
1637061860000|2021-11-16 11:24:20|||||||||76
1637061870000|2021-11-16 11:24:30|4436.5|4436|4436.5|4436|4437|4436.5|4436.5|4435.5|326
1637061880000|2021-11-16 11:24:40|||||||||211
1637061890000|2021-11-16 11:24:50|4436|4435.5|4434.5|4434|4436|4436|4434.5|4434|2247
1637061900000|2021-11-16 11:25:00|4434|4433.5|4435|4434|4435|4434.5|4434|4433.5|1240
1637061910000|2021-11-16 11:25:10|4435.5|4434.5|4435|4434|4435.5|4435|4434.5|4434|876
1637061920000|2021-11-16 11:25:20|4434.5||4435||4435||4434.5||0
1637061930000|2021-11-16 11:25:30|4434.5|4434.5|4434|4433.5|4435|4434.5|4434|4433.5|1054
1637061940000|2021-11-16 11:25:40|4433.5|4433|4433|4432.5|4433.5|4433|4432.5|4431.5|3400
1637061950000|2021-11-16 11:25:50|4433.5|4433|4433.5|4433|4433.5|4433|4433.5|4433|819
1637061960000|2021-11-16 11:26:00|4434|4432.5|4433.5|4433|4434|4433.5|4433.5|4432.5|700
1637061970000|2021-11-16 11:26:10|4434|4432.5|4431.5|4430.5|4434|4433|4431|4430.5|2044
1637061980000|2021-11-16 11:26:20|4431|4431|4431.5|4431|4431.5|4431|4431|4430.5|0
1637061990000|2021-11-16 11:26:30|4432|4431.5|4431|4430|4432.5|4431.5|4430|4429.5|2028
1637062000000|2021-11-16 11:26:40||4430.5||4430.5||4430.5||4430.5|0
1637062010000|2021-11-16 11:26:50|4431.5|4431|4432|4431.5|4432.5|4432|4430.5|4430|2385
1637062020000|2021-11-16 11:27:00|4431.5|4431|4432|4431|4432.5|4431.5|4431.5|4431|95
1637062030000|2021-11-16 11:27:10|4432.5|4431.5|4432.5|4431.5|4432.5|4431.5|4432.5|4431|137
1637062040000|2021-11-16 11:27:20|4432|4432|4432.5|4432|4433|4432.5|4432|4432|297
1637062050000|2021-11-16 11:27:30|4432|4431.5|4432|4431.5|4432|4431.5|4431.5|4430.5|783
1637062060000|2021-11-16 11:27:40|4431.5|4431|4431.5|4431|4431.5|4431|4431.5|4431|389
1637062070000|2021-11-16 11:27:50|4432|4430.5|4430.5|4429.5|4432|4430.5|4430.5|4429.5|187
1637062080000|2021-11-16 11:28:00|4430|4430|4431.5|4431|4432|4431|4429.5|4429|1534
1637062090000|2021-11-16 11:28:10|4431|4430.5|4430.5|4429.5|4431.5|4431|4430|4429.5|842
1637062100000|2021-11-16 11:28:20|4430|4430|4430.5|4429.5|4430.5|4430|4430|4429.5|12
1637062110000|2021-11-16 11:28:30|4430|4430|4430|4429.5|4430.5|4430|4430|4429.5|398
1637062120000|2021-11-16 11:28:40|4429.5|4429|4429.5|4429|4430|4429.5|4429.5|4428.5|396
1637062130000|2021-11-16 11:28:50|4430|4428.5|4429|4428.5|4430|4428.5|4429|4428|978
1637062140000|2021-11-16 11:29:00|4428.5|4428|4429.5|4428.5|4429.5|4429|4428.5|4428|147
1637062150000|2021-11-16 11:29:10|4429|4429|4428.5|4428|4429|4429|4428.5|4428|375
1637062170000|2021-11-16 11:29:30|||||||||11
1637062180000|2021-11-16 11:29:40|4428|4427.5|4428.5|4428|4429|4428.5|4427.5|4427|940
1637062200000|2021-11-16 11:30:00|4428|4427.5|4428|4427.5|4428|4427.5|4428|4427.5|526
1637062210000|2021-11-16 11:30:10|4427.5|4427|4428|4427|4428|4427|4427|4426.5|632
1637062220000|2021-11-16 11:30:20|4428.5|4427.5|4425|4424|4428.5|4427.5|4425|4424|4064
1637062230000|2021-11-16 11:30:30|4425.5|4424.5|4425|4424|4426.5|4425.5|4425|4424|4088
1637062240000|2021-11-16 11:30:40|4424.5|4423.5|4425|4424.5|4425.5|4425|4423|4422.5|6076
1637062250000|2021-11-16 11:30:50|||||||||45
1637062260000|2021-11-16 11:31:00|4424.5|4424|4425|4424.5|4425|4424.5|4424.5|4424|152
1637062270000|2021-11-16 11:31:10|4425.5|4425|4426|4425.5|4427|4426|4425.5|4425|1277
1637062280000|2021-11-16 11:31:20|4426.5|4425|4425.5|4425|4426.5|4425.5|4425.5|4425|842
1637062290000|2021-11-16 11:31:30|4426||4425.5||4426||4425.5||0
1637062300000|2021-11-16 11:31:40|4425|4424.5|4425|4424.5|4426|4425.5|4425|4424.5|673
1637062310000|2021-11-16 11:31:50|||||||||3
1637062320000|2021-11-16 11:32:00|4424.5|4424|4424.5|4424|4425|4424.5|4424.5|4424|1418
1637062330000|2021-11-16 11:32:10|4425|4424.5|4425.5|4424.5|4425.5|4425|4425|4424.5|466
1637062340000|2021-11-16 11:32:20|4425|4425|4425.5|4425|4425.5|4425|4425|4425|101
1637062350000|2021-11-16 11:32:30|4425|4424.5|4425|4424.5|4425|4424.5|4425|4424.5|196
1637062360000|2021-11-16 11:32:40|4425.5|4425|4425.5|4424.5|4425.5|4425|4425|4424.5|35
1637062370000|2021-11-16 11:32:50|4425||4425||4425||4425||0
1637062380000|2021-11-16 11:33:00|4424.5|4424|4424|4423.5|4424.5|4424|4424|4423.5|796
1637062390000|2021-11-16 11:33:10|4423.5|4423|4423|4422.5|4423.5|4423|4423|4422.5|652
1637062400000|2021-11-16 11:33:20|4422.5|4422|4422.5|4422|4423|4422|4422.5|4422|728
1637062420000|2021-11-16 11:33:40|4423|4422.5|4424.5|4423.5|4424.5|4423.5|4423|4422.5|1692
1637062430000|2021-11-16 11:33:50|4424|4424|4425|4424.5|4425.5|4424.5|4424|4424|459
1637062440000|2021-11-16 11:34:00|4425.5|4424|4424|4423.5|4425.5|4424|4424|4423.5|751
1637062450000|2021-11-16 11:34:10|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4423|208
1637062460000|2021-11-16 11:34:20|4424|4423.5|4424|4423.5|4424.5|4424|4424|4423.5|256
1637062470000|2021-11-16 11:34:30|4423.5|4423|4423.5|4422.5|4423.5|4423|4423.5|4422.5|360
1637062480000|2021-11-16 11:34:40|4423||4423||4423||4423||150
1637062490000|2021-11-16 11:34:50|4423.5|4423|4424.5|4424|4424.5|4424|4423.5|4423|150
1637062500000|2021-11-16 11:35:00|4425|4424.5|4425.5|4424.5|4425.5|4425|4425|4424.5|1558
1637062510000|2021-11-16 11:35:10|4426|4425|4426|4425.5|4426.5|4426|4426|4425|487
1637062520000|2021-11-16 11:35:20|4426.5|4426|4426.5|4425.5|4426.5|4426|4426.5|4425.5|293
1637062530000|2021-11-16 11:35:30|4426|4426|4426|4425.5|4426.5|4426|4426|4425.5|640
1637062540000|2021-11-16 11:35:40|4426.5|4426|4426|4425.5|4426.5|4426|4426|4425.5|150
1637062550000|2021-11-16 11:35:50|4425.5|4425|4425|4424.5|4425.5|4425|4425|4424.5|648
1637062560000|2021-11-16 11:36:00|4424.5|4424|4425|4424.5|4425|4424.5|4423.5|4423|1542
1637062580000|2021-11-16 11:36:20|4425.5|4425|4426.5|4425.5|4426.5|4425.5|4425|4425|257
1637062590000|2021-11-16 11:36:30|4426|4425|4424.5|4424|4426|4425|4424.5|4424|1883
1637062600000|2021-11-16 11:36:40|4425|4424.5|4424|4423.5|4425|4424.5|4424|4423.5|312
1637062610000|2021-11-16 11:36:50|4423.5|4423|4423|4422|4424|4423|4423|4421.5|636
1637062620000|2021-11-16 11:37:00|4423.5|4422.5|4423.5|4422.5|4423.5|4423|4423.5|4422.5|183
1637062630000|2021-11-16 11:37:10|4423|4422|4422.5|4422|4423|4422|4422.5|4421.5|495
1637062640000|2021-11-16 11:37:20|4423|4422.5|4421|4420.5|4423|4422.5|4421|4420.5|973
1637062650000|2021-11-16 11:37:30|4421.5|4421|4421.5|4421|4422|4421.5|4421.5|4421|842
1637062660000|2021-11-16 11:37:40|4421|4420.5|4421.5|4420.5|4421.5|4420.5|4421|4420.5|137
1637062670000|2021-11-16 11:37:50|4421|4420|4420.5|4420|4421|4420.5|4420|4419.5|883
1637062680000|2021-11-16 11:38:00|4420|4419.5|4420|4419.5|4420.5|4419.5|4419.5|4419|939
1637062690000|2021-11-16 11:38:10|4420.5|4419|4419.5|4419|4420.5|4419|4419.5|4419|132
1637062700000|2021-11-16 11:38:20|4419|4418.5|4420|4419.5|4421|4420|4419|4418.5|803
1637062710000|2021-11-16 11:38:30|4420.5|4420|4420|4419|4420.5|4420|4419.5|4419|402
1637062720000|2021-11-16 11:38:40|4420.5|4419.5|4420|4419.5|4420.5|4419.5|4420|4419.5|350
1637062740000|2021-11-16 11:39:00|4420.5|4420|4420.5|4420|4421|4420|4420.5|4420|300
1637062750000|2021-11-16 11:39:10|4420|4419.5|4419|4418.5|4420|4419.5|4419|4418.5|945
1637062760000|2021-11-16 11:39:20|4419.5|4419|4419|4418.5|4420|4419|4419|4418.5|189
1637062770000|2021-11-16 11:39:30|4419.5|4419|4419|4418.5|4419.5|4419|4419|4418.5|443
1637062780000|2021-11-16 11:39:40|4418.5|4418|4419.5|4419|4419.5|4419|4418.5|4418|386
1637062790000|2021-11-16 11:39:50|4420|4419.5|4420.5|4419.5|4420.5|4419.5|4419.5|4419.5|707
1637062800000|2021-11-16 11:40:00|4421|4420|4421|4420.5|4421|4420.5|4420.5|4420|170
1637062820000|2021-11-16 11:40:20|4421.5|4421|4421.5|4421|4421.5|4421|4421|4420.5|527
1637062830000|2021-11-16 11:40:30|4421|4420.5|4421.5|4421|4421.5|4421|4421|4420.5|31
1637062840000|2021-11-16 11:40:40|4421|4420.5|4414|4413|4421|4420.5|4410|4409.5|30766
1637062850000|2021-11-16 11:40:50|4414.5|4413.5|4415|4414|4415.5|4415|4414|4413|6048
1637062860000|2021-11-16 11:41:00|4415.5|4414.5|4416.5|4416|4416.5|4416|4415.5|4414.5|1683
1637062870000|2021-11-16 11:41:10|4417|4416.5|4417.5|4417|4418|4417.5|4416.5|4416|512
1637062880000|2021-11-16 11:41:20|4418|4416.5|4417.5|4416.5|4418|4416.5|4417|4416.5|294
1637062890000|2021-11-16 11:41:30|4417|4417|4417|4416.5|4417.5|4417|4417|4416.5|346
1637062900000|2021-11-16 11:41:40|4417.5|4417|4416|4415|4417.5|4417|4416|4414.5|1052
1637062910000|2021-11-16 11:41:50|4416.5|4415.5|4417|4416.5|4417.5|4417|4416|4415.5|1420
1637062920000|2021-11-16 11:42:00|4417.5|4417|4417|4416.5|4417.5|4417|4416.5|4416|735
1637062930000|2021-11-16 11:42:10|4417.5|4416|4417|4416.5|4417.5|4416.5|4417|4416|570
1637062940000|2021-11-16 11:42:20|4417.5|4417|4418.5|4418|4419|4418|4417|4417|358
1637062950000|2021-11-16 11:42:30|4418|4417.5|4418.5|4418|4418.5|4418|4418|4417.5|226
1637062970000|2021-11-16 11:42:50|4419|4418.5|4420.5|4420|4421|4420|4419|4418.5|971
1637062980000|2021-11-16 11:43:00|4421|4420.5|4420.5|4420|4421|4420.5|4419.5|4418.5|11915
1637062990000|2021-11-16 11:43:10|4420|4419.5|4420|4419.5|4420|4419.5|4420|4419.5|300
1637063000000|2021-11-16 11:43:20|4420.5|4420|4420.5|4420|4421.5|4420.5|4420.5|4420|1283
1637063010000|2021-11-16 11:43:30|4420|4419.5|4420.5|4419.5|4420.5|4420|4420|4419.5|372
1637063020000|2021-11-16 11:43:40|4421|4420|4420.5|4419.5|4421|4420|4420.5|4419.5|673
1637063040000|2021-11-16 11:44:00|4421|4420|4419.5|4418.5|4421|4420|4419.5|4418.5|533
1637063050000|2021-11-16 11:44:10|4418.5|4418|4420|4419.5|4420|4419.5|4418.5|4418|3830
1637063060000|2021-11-16 11:44:20|4419.5|4419|4420|4419|4420|4419|4419.5|4419|0
1637063070000|2021-11-16 11:44:30|4419.5||4420||4420||4419.5||150
1637063080000|2021-11-16 11:44:40|4419.5||4420||4420||4419.5||0
1637063100000|2021-11-16 11:45:00|4419.5|4419.5|4421|4420|4421|4420.5|4419.5|4419.5|1468
1637063110000|2021-11-16 11:45:10|4421.5|4420.5|4422|4421.5|4422|4421.5|4421|4420.5|1576
1637063120000|2021-11-16 11:45:20|4422.5|4422|4423|4422.5|4423|4422.5|4422|4422|980
1637063130000|2021-11-16 11:45:30|4422.5|4422|4422.5|4422|4422.5|4422|4422|4421.5|1831
1637063140000|2021-11-16 11:45:40|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|419
1637063150000|2021-11-16 11:45:50|4423.5|4423|4423|4422.5|4423.5|4423|4423|4422.5|300
1637063160000|2021-11-16 11:46:00|4423.5|4423|4424.5|4424|4424.5|4424|4423.5|4423|677
1637063170000|2021-11-16 11:46:10|4425|4424.5|4426|4425|4426|4425|4425|4424.5|202
1637063180000|2021-11-16 11:46:20|4425.5|4425.5|4426|4425.5|4426.5|4425.5|4425.5|4425.5|182
1637063190000|2021-11-16 11:46:30|||||||||150
1637063200000|2021-11-16 11:46:40|4426.5|4426|4426.5|4426|4427|4426|4426.5|4426|118
1637063210000|2021-11-16 11:46:50|4426|4425.5|4426.5|4426|4427|4426|4426|4425.5|358
1637063220000|2021-11-16 11:47:00|4427|4426.5|4427|4426.5|4427.5|4426.5|4426.5|4426.5|287
1637063230000|2021-11-16 11:47:10|4427.5|4427|4427.5|4426.5|4427.5|4427|4427|4426.5|0
1637063240000|2021-11-16 11:47:20|4428|4427|4427.5|4427|4428|4427|4427.5|4427|0
1637063250000|2021-11-16 11:47:30|4428||4427.5||4428||4427.5||175
1637063260000|2021-11-16 11:47:40|4427|4426.5|4427.5|4427|4427.5|4427|4427|4426.5|479
1637063270000|2021-11-16 11:47:50|4427|4426.5|4427.5|4427|4427.5|4427|4427|4426.5|183
1637063280000|2021-11-16 11:48:00|4428||4428||4428||4428||855
1637063290000|2021-11-16 11:48:10|4427.5||4427.5||4427.5||4427.5||1
1637063300000|2021-11-16 11:48:20|4428||4428||4428||4428||328
1637063310000|2021-11-16 11:48:30|4428.5|4427.5|4429.5|4429|4430|4429|4428.5|4427.5|308
1637063320000|2021-11-16 11:48:40|4430||4429.5||4430||4429.5||0
1637063330000|2021-11-16 11:48:50|4429|4428.5|4429|4428|4429|4428.5|4428.5|4428|2877
1637063340000|2021-11-16 11:49:00|4428.5|4428.5|4428.5|4428|4428.5|4428.5|4428.5|4428|99
1637063350000|2021-11-16 11:49:10|4429|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|593
1637063360000|2021-11-16 11:49:20|4429|4428.5|4428.5|4428|4429|4428.5|4428|4427|2499
1637063370000|2021-11-16 11:49:30|4428|4427.5|4428.5|4427.5|4428.5|4428|4428|4427.5|301
1637063380000|2021-11-16 11:49:40||4428||4428||4428||4428|0
1637063390000|2021-11-16 11:49:50|4428|4427.5|4428.5|4428|4428.5|4428|4428|4427.5|314
1637063400000|2021-11-16 11:50:00|4428|4427.5|4428|4427.5|4428|4427.5|4428|4427.5|573
1637063410000|2021-11-16 11:50:10|4428.5|4428|4428.5|4428|4428.5|4428|4428.5|4428|300
1637063420000|2021-11-16 11:50:20|4428|4427.5|4428.5|4428|4428.5|4428|4428|4427.5|272
1637063430000|2021-11-16 11:50:30|4429||4429||4429||4428.5||376
1637063440000|2021-11-16 11:50:40|4428.5||4428.5||4428.5||4428.5||0
1637063450000|2021-11-16 11:50:50|4428|4427.5|4428|4427.5|4428|4427.5|4428|4427.5|172
1637063470000|2021-11-16 11:51:10|4428.5|4428|4428|4427.5|4428.5|4428|4428|4427.5|434
1637063480000|2021-11-16 11:51:20|4428.5|4428|4429|4428.5|4429|4428.5|4428.5|4428|120
1637063490000|2021-11-16 11:51:30|4428.5|4428|4428.5|4428|4428.5|4428|4428.5|4428|733
1637063500000|2021-11-16 11:51:40|4428|4427.5|4428|4427.5|4428|4427.5|4427.5|4427|3044
1637063510000|2021-11-16 11:51:50|4427.5|4427|4427.5|4427|4428|4427|4427.5|4427|163
1637063530000|2021-11-16 11:52:10|4428|4427.5|4428|4427.5|4428|4427.5|4427.5|4427|424
1637063540000|2021-11-16 11:52:20|4427.5|4427|4427.5|4427|4428|4427|4427.5|4427|33
1637063550000|2021-11-16 11:52:30|4428|4427.5|4428.5|4428|4428.5|4428|4428|4427.5|533
1637063560000|2021-11-16 11:52:40|4429|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|669
1637063570000|2021-11-16 11:52:50|4429||4428.5||4429||4428.5||0
1637063580000|2021-11-16 11:53:00|4429|4428.5|4429.5|4429|4429.5|4429|4429|4428.5|612
1637063590000|2021-11-16 11:53:10|4429|4428.5|4430.5|4430|4431|4430|4429|4428.5|1441
1637063600000|2021-11-16 11:53:20|4431|4429.5|4431|4430|4431|4430.5|4430.5|4429.5|511
1637063610000|2021-11-16 11:53:30|4430.5|4430.5|4430.5|4430|4430.5|4430.5|4430.5|4430|95
1637063630000|2021-11-16 11:53:50|4431|4430.5|4431|4430.5|4431|4430.5|4431|4430.5|145
1637063640000|2021-11-16 11:54:00|4430.5|4430|4430.5|4430|4431|4430.5|4430.5|4430|1593
1637063650000|2021-11-16 11:54:10|4431||4430.5||4431||4430.5||0
1637063660000|2021-11-16 11:54:20|4431|4430.5|4431|4430|4431.5|4430.5|4430.5|4430|1482
1637063670000|2021-11-16 11:54:30|4430.5|4429.5|4431|4430|4431|4430|4430|4429.5|521
1637063680000|2021-11-16 11:54:40|4430.5|4429.5|4431.5|4431|4431.5|4431|4430.5|4429.5|2211
1637063690000|2021-11-16 11:54:50|4431|4430.5|4431|4430.5|4431.5|4431|4431|4430.5|161
1637063700000|2021-11-16 11:55:00|4431.5|4431|4431.5|4431|4431.5|4431|4431|4430.5|580
1637063710000|2021-11-16 11:55:10|4431|4430.5|4431|4430.5|4431|4430.5|4431|4430.5|47
1637063720000|2021-11-16 11:55:20|4431.5|4431|4433.5|4433|4434|4433|4431|4430|3361
1637063730000|2021-11-16 11:55:30|4434|4433.5|4434|4433.5|4434|4433.5|4434|4433|390
1637063740000|2021-11-16 11:55:40|4434.5|4433|4434.5|4433.5|4434.5|4434|4434|4433|303
1637063750000|2021-11-16 11:55:50|4434||4434||4434||4434||25
1637063760000|2021-11-16 11:56:00|4433.5|4433|4433.5|4433|4433.5|4433|4432.5|4432|1615
1637063770000|2021-11-16 11:56:10|4433|4432.5|4431.5|4430|4433|4432.5|4430|4429|5864
1637063780000|2021-11-16 11:56:20|4432|4430.5|4431|4430|4432|4431|4430.5|4429.5|331
1637063790000|2021-11-16 11:56:30|4430.5|4429.5|4430.5|4429.5|4431|4430|4430|4429.5|0
1637063800000|2021-11-16 11:56:40|4430|4429|4429.5|4429|4430|4429|4429.5|4429|357
1637063810000|2021-11-16 11:56:50|4430|4429.5|4430.5|4430|4430.5|4430|4430|4429.5|271
1637063820000|2021-11-16 11:57:00|4430|4429.5|4430.5|4430|4430.5|4430|4430|4429.5|130
1637063830000|2021-11-16 11:57:10|4430|4429.5|4429.5|4429|4430.5|4429.5|4429.5|4429|500
1637063850000|2021-11-16 11:57:30|4429|4428.5|4429.5|4429|4430.5|4429.5|4429|4428|346
1637063860000|2021-11-16 11:57:40|4429|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|185
1637063870000|2021-11-16 11:57:50|4429|4428.5|4430|4429.5|4430|4429.5|4429|4428.5|321
1637063880000|2021-11-16 11:58:00|4429.5|4429|4429.5|4429|4430|4429.5|4429.5|4429|46
1637063890000|2021-11-16 11:58:10|4429|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|489
1637063900000|2021-11-16 11:58:20|4428|4427.5|4427.5|4427|4428|4427.5|4427|4426.5|490
1637063910000|2021-11-16 11:58:30|4428|4427.5|4429.5|4428.5|4429.5|4428.5|4428|4427.5|349
1637063920000|2021-11-16 11:58:40|4429||4429||4429||4429||10
1637063950000|2021-11-16 11:59:10|4428.5|4428|4430|4429.5|4430|4429.5|4428.5|4428|697
1637063960000|2021-11-16 11:59:20|4429.5|4429|4429.5|4429|4430|4429.5|4429.5|4429|794
1637063970000|2021-11-16 11:59:30|4429|4428.5|4429.5|4429|4429.5|4429|4428.5|4428|984
1637063980000|2021-11-16 11:59:40|4429|4428.5|4429|4428.5|4429.5|4428.5|4429|4428.5|0
1637063990000|2021-11-16 11:59:50|4429.5|4429|4428.5|4427.5|4429.5|4429|4428.5|4427.5|807
1637064000000|2021-11-16 12:00:00|4429|4428.5|4427.5|4426.5|4429|4428.5|4427.5|4426.5|300
1637064010000|2021-11-16 12:00:10|4427|4426|4427.5|4427|4428.5|4427.5|4426.5|4426|1599
1637064020000|2021-11-16 12:00:20|4427|4426.5|4427|4426.5|4427.5|4426.5|4427|4426.5|118
1637064030000|2021-11-16 12:00:30|4427.5|4427|4427|4426.5|4427.5|4427|4427|4426.5|120
1637064040000|2021-11-16 12:00:40|4426.5|4426|4426.5|4426|4427|4426|4426.5|4426|142
1637064050000|2021-11-16 12:00:50|4427|4426.5|4426.5|4426|4427|4426.5|4426|4425.5|50
1637064060000|2021-11-16 12:01:00||4425.5||4426||4426||4425.5|0
1637064070000|2021-11-16 12:01:10|||||||||100
1637064080000|2021-11-16 12:01:20|||||||||12
1637064090000|2021-11-16 12:01:30|4427||4427||4427||4427||819
1637064100000|2021-11-16 12:01:40|4426.5||4426.5||4426.5||4426.5||0
1637064110000|2021-11-16 12:01:50|4427|4426.5|4426.5|4425.5|4428|4427.5|4426|4425|3301
1637064120000|2021-11-16 12:02:00|4427|4426|4427.5|4427|4428|4427|4426.5|4426|188
1637064130000|2021-11-16 12:02:10|4428|4427.5|4427.5|4427|4429|4428|4427|4426.5|1552
1637064140000|2021-11-16 12:02:20|4428|4426.5|4428|4427|4428|4427|4427.5|4426.5|268
1637064150000|2021-11-16 12:02:30|4427.5|4427.5|4427.5|4427|4428|4427.5|4427.5|4427|0
1637064160000|2021-11-16 12:02:40|4428|4427.5|4427.5|4427|4428.5|4428|4427.5|4427|991
1637064170000|2021-11-16 12:02:50|4427|4426.5|4427.5|4426.5|4427.5|4427|4426.5|4426|1601
1637064180000|2021-11-16 12:03:00|4427|4427|4427.5|4427|4427.5|4427|4427|4426.5|104
1637064190000|2021-11-16 12:03:10|4427|4426.5|4427.5|4426.5|4427.5|4427|4427|4426.5|156
1637064200000|2021-11-16 12:03:20|4427|4427|4427.5|4427|4427.5|4427|4427|4427|46
1637064210000|2021-11-16 12:03:30|4428|4427.5|4428|4427|4429|4428.5|4427.5|4427|3516
1637064220000|2021-11-16 12:03:40|4428.5|4427.5|4428.5|4427.5|4429.5|4429|4428|4427.5|3346
1637064230000|2021-11-16 12:03:50|4429|4428|4428.5|4428|4429|4428.5|4428.5|4428|154
1637064240000|2021-11-16 12:04:00|4429|4428.5|4429|4428.5|4429|4428.5|4428.5|4428|46
1637064250000|2021-11-16 12:04:10|4429.5|4429|4428.5|4427.5|4430|4429|4426.5|4426|6773
1637064260000|2021-11-16 12:04:20|4429|4428|4428.5|4428|4429|4428|4428.5|4428|0
1637064270000|2021-11-16 12:04:30|4428|4427.5|4428|4427.5|4428|4427.5|4428|4427.5|311
1637064280000|2021-11-16 12:04:40|4427.5|4427|4427|4426.5|4427.5|4427|4427|4426.5|743
1637064300000|2021-11-16 12:05:00|||||||||209
1637064320000|2021-11-16 12:05:20|4427.5|4427|4427.5|4427|4427.5|4427|4427.5|4427|150
1637064330000|2021-11-16 12:05:30|4427|4426.5|4426|4425.5|4427.5|4426.5|4426|4425.5|967
1637064340000|2021-11-16 12:05:40|4426.5|4426|4425|4424.5|4426.5|4426|4425|4424|1342
1637064350000|2021-11-16 12:05:50|4425.5||4425||4425.5||4425||0
1637064360000|2021-11-16 12:06:00|4425.5|4425|4426.5|4426|4426.5|4426|4425.5|4424.5|1610
1637064380000|2021-11-16 12:06:20|4426|4425.5|4426|4425.5|4426.5|4425.5|4426|4425.5|118
1637064400000|2021-11-16 12:06:40|4426.5|4426|4427|4426.5|4427.5|4426.5|4426.5|4426|478
1637064410000|2021-11-16 12:06:50|4426.5|4426|4426.5|4426|4427|4426.5|4426.5|4426|277
1637064420000|2021-11-16 12:07:00|4427||4426.5||4427||4426.5||11
1637064430000|2021-11-16 12:07:10|4427|4426.5|4427|4426.5|4427|4426.5|4426.5|4426|297
1637064440000|2021-11-16 12:07:20|4427.5|4427|4429.5|4428.5|4429.5|4428.5|4427.5|4427|1115
1637064450000|2021-11-16 12:07:30|4430|4429|4429.5|4428.5|4430|4429.5|4428.5|4427.5|5896
1637064460000|2021-11-16 12:07:40|4429||4429||4429||4429||34
1637064470000|2021-11-16 12:07:50|4428.5|4428|4427.5|4427|4428.5|4428|4427.5|4426.5|556
1637064480000|2021-11-16 12:08:00|4428|4427.5|4428|4427.5|4428.5|4428|4428|4427.5|871
1637064490000|2021-11-16 12:08:10|4428.5||4428||4428.5||4428||23
1637064500000|2021-11-16 12:08:20|4428.5||4428||4428.5||4428||0
1637064510000|2021-11-16 12:08:30|4428.5|4428|4428.5|4428|4428.5|4428|4428.5|4428|347
1637064520000|2021-11-16 12:08:40|4429|4428.5|4429|4428.5|4429|4428.5|4429|4428.5|111
1637064530000|2021-11-16 12:08:50|4429.5|4429|4429.5|4429|4429.5|4429|4429.5|4428.5|933
1637064540000|2021-11-16 12:09:00|4430|4429.5|4430|4429|4430|4429.5|4429|4428.5|1971
1637064550000|2021-11-16 12:09:10|4429.5|4428.5|4429|4428.5|4430|4429|4429|4428.5|1178
1637064560000|2021-11-16 12:09:20|4429.5|4429|4430|4429|4430|4429|4429|4428.5|382
1637064570000|2021-11-16 12:09:30|4429.5||4430||4430||4429.5||0
1637064580000|2021-11-16 12:09:40|4430.5|4429.5|4431|4430|4431|4430|4430.5|4429.5|2995
1637064590000|2021-11-16 12:09:50|||||||||1
1637064600000|2021-11-16 12:10:00|4431.5|4430.5|4432.5|4432|4433.5|4433|4431.5|4430.5|3040
1637064610000|2021-11-16 12:10:10|4433|4432.5|4433.5|4432.5|4433.5|4433|4433|4432.5|527
1637064620000|2021-11-16 12:10:20|4433|4433|4432.5|4432|4433.5|4433|4432|4431.5|169
1637064630000|2021-11-16 12:10:30|4432|4431.5|4432.5|4432|4432.5|4432|4432|4431.5|0
1637064640000|2021-11-16 12:10:40|4432|4431.5|4433|4432|4433|4432|4431.5|4431|1093
1637064660000|2021-11-16 12:11:00|4432.5|4431.5|4432|4431|4432.5|4432|4431.5|4431|310
1637064670000|2021-11-16 12:11:10|4431.5||4431.5||4432||4431.5||13
1637064680000|2021-11-16 12:11:20|4432|4431.5|4432.5|4432|4433|4432.5|4432|4431.5|946
1637064690000|2021-11-16 12:11:30|4433||4432.5||4433||4432.5||150
1637064700000|2021-11-16 12:11:40|4432|4431.5|4432|4431.5|4432.5|4431.5|4432|4431.5|295
1637064710000|2021-11-16 12:11:50|4431.5|4431|4431.5|4431|4431.5|4431|4431.5|4431|196
1637064720000|2021-11-16 12:12:00|4432|4431.5|4432|4431|4432|4431.5|4432|4431|0
1637064730000|2021-11-16 12:12:10|4431.5|4431.5|4432|4431.5|4432|4431.5|4431.5|4431|38
1637064740000|2021-11-16 12:12:20|4431.5|4431|4431|4430|4431.5|4431.5|4431|4430|210
1637064750000|2021-11-16 12:12:30|4430.5||4430.5||4431||4430.5||257
1637064760000|2021-11-16 12:12:40|4430|4429.5|4430.5|4430|4430.5|4430|4430|4429.5|878
1637064770000|2021-11-16 12:12:50|4431|4430.5|4431|4430|4431|4430.5|4430.5|4430|947
1637064780000|2021-11-16 12:13:00|4430.5||4431||4431||4430.5||0
1637064790000|2021-11-16 12:13:10|4430.5|4429.5|4430|4429.5|4431|4429.5|4430|4429.5|246
1637064800000|2021-11-16 12:13:20|4430.5|4430|4430|4429|4430.5|4430|4430|4429|392
1637064810000|2021-11-16 12:13:30|4430.5|4429.5|4431|4430|4431|4430|4430.5|4429.5|667
1637064820000|2021-11-16 12:13:40|4430.5|4430.5|4431|4430|4431|4430.5|4430.5|4430|478
1637064830000|2021-11-16 12:13:50|4430.5|4430.5|4430.5|4430|4430.5|4430.5|4430.5|4430|317
1637064840000|2021-11-16 12:14:00|4430|4429.5|4429.5|4429|4430.5|4430|4429.5|4428.5|2201
1637064850000|2021-11-16 12:14:10|4429|4428.5|4429|4428.5|4429|4428.5|4429|4428.5|275
1637064860000|2021-11-16 12:14:20|4428.5|4428|4428.5|4428|4428.5|4428|4428|4427.5|822
1637064870000|2021-11-16 12:14:30|4429|4428.5|4428.5|4428|4429|4428.5|4428|4427.5|905
1637064880000|2021-11-16 12:14:40|4429|4428.5|4429|4428|4429.5|4429|4427|4426.5|3851
1637064900000|2021-11-16 12:15:00|4428.5|4427|4428.5|4428|4429|4428.5|4427.5|4427|5302
1637064910000|2021-11-16 12:15:10|4428|4427.5|4428|4427.5|4428|4427.5|4428|4427.5|212
1637064920000|2021-11-16 12:15:20|||||||||150
1637064930000|2021-11-16 12:15:30|4427.5|4427|4427.5|4427|4427.5|4427|4427.5|4427|151
1637064940000|2021-11-16 12:15:40|4428|4427.5|4428.5|4428|4428.5|4428|4428|4427.5|872
1637064950000|2021-11-16 12:15:50|4429|4427.5|4428.5|4427.5|4429|4428|4428.5|4427.5|0
1637064970000|2021-11-16 12:16:10|4429|4428|4429|4428.5|4429.5|4428.5|4429|4428|269
1637064980000|2021-11-16 12:16:20|4428.5|4428|4428.5|4428|4428.5|4428|4428.5|4428|196
1637064990000|2021-11-16 12:16:30|4429|4428.5|4429|4428.5|4429|4428.5|4428.5|4428|0
1637065000000|2021-11-16 12:16:40||4428||4428.5||4428.5||4428|190
1637065010000|2021-11-16 12:16:50|4428.5|4428|4429|4428.5|4429|4428.5|4428.5|4428|211
1637065020000|2021-11-16 12:17:00|4429.5|4429|4429|4428.5|4430|4429|4429|4428.5|302
1637065040000|2021-11-16 12:17:20|4428.5|4428|4429.5|4429|4429.5|4429|4428.5|4427.5|2166
1637065050000|2021-11-16 12:17:30|4429|4428.5|4427|4426|4429|4429|4426.5|4426|5037
1637065060000|2021-11-16 12:17:40|4426.5||4427||4427||4426.5||273
1637065070000|2021-11-16 12:17:50|4426.5||4426.5||4427||4426.5||683
1637065080000|2021-11-16 12:18:00|4426|4425.5|4426|4425.5|4426|4425.5|4426|4425.5|227
1637065090000|2021-11-16 12:18:10|4426.5|4426|4426.5|4426|4427|4426.5|4426.5|4425.5|730
1637065110000|2021-11-16 12:18:30|4426|4425.5|4426|4425.5|4426|4425.5|4426|4425.5|196
1637065120000|2021-11-16 12:18:40|4426.5|4426|4428|4427|4428|4427|4426.5|4426|712
1637065130000|2021-11-16 12:18:50|4427.5|4426.5|4427.5|4426.5|4427.5|4427|4427|4426.5|35
1637065140000|2021-11-16 12:19:00|4427|4427|4427|4426.5|4427.5|4427|4427|4426.5|160
1637065160000|2021-11-16 12:19:20|4426.5|4426|4426.5|4426|4426.5|4426|4426|4425.5|780
1637065180000|2021-11-16 12:19:40|4426|4425.5|4426|4425.5|4426|4426|4426|4425.5|150
1637065190000|2021-11-16 12:19:50|4425.5|4425|4427|4426|4427|4426|4425.5|4424.5|1123
1637065200000|2021-11-16 12:20:00|4426.5|4425.5|4426.5|4426|4426.5|4426|4425.5|4425|1507
1637065210000|2021-11-16 12:20:10|4427||4427||4427||4427||0
1637065220000|2021-11-16 12:20:20|4426.5||4426.5||4426.5||4426.5||0
1637065230000|2021-11-16 12:20:30|4427|4426.5|4426|4425.5|4427|4426.5|4426|4425.5|648
1637065240000|2021-11-16 12:20:40|4426.5|4425|4426|4425|4426.5|4425.5|4426|4425|0
1637065250000|2021-11-16 12:20:50|4425.5|4425.5|4426.5|4425.5|4426.5|4425.5|4425.5|4425|253
1637065260000|2021-11-16 12:21:00|4426|4425|4426|4425.5|4426.5|4425.5|4426|4425|11
1637065270000|2021-11-16 12:21:10|4425.5|4425|4425|4424.5|4425.5|4425|4424.5|4423.5|3637
1637065280000|2021-11-16 12:21:20|4425.5|4425|4425.5|4424|4425.5|4425|4425.5|4424|287
1637065290000|2021-11-16 12:21:30|4425|4424.5|4425|4424|4425|4424.5|4424.5|4424|5
1637065300000|2021-11-16 12:21:40|4424.5||4425||4425||4424.5||0
1637065310000|2021-11-16 12:21:50|4425.5|4424.5|4425|4424.5|4425.5|4425|4425|4424.5|95
1637065320000|2021-11-16 12:22:00|4424.5|4424|4424|4423.5|4424.5|4424|4424|4423.5|2131
1637065330000|2021-11-16 12:22:10|||||||||340
1637065340000|2021-11-16 12:22:20|4424.5|4424|4424.5|4423.5|4424.5|4424|4424.5|4423.5|1204
1637065350000|2021-11-16 12:22:30||4424||4424||4424||4424|10
1637065360000|2021-11-16 12:22:40|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423.5|46
1637065370000|2021-11-16 12:22:50|||||||||300
1637065380000|2021-11-16 12:23:00|4424.5|4424|4425.5|4425|4425.5|4425|4423.5|4422.5|2126
1637065390000|2021-11-16 12:23:10|4426|4424.5|4425.5|4425|4426|4425|4425.5|4424.5|95
1637065400000|2021-11-16 12:23:20|4426|4424.5|4426.5|4425.5|4426.5|4425.5|4426|4424.5|527
1637065410000|2021-11-16 12:23:30|4427|4426|4427|4426.5|4427|4426.5|4426.5|4425.5|46
1637065420000|2021-11-16 12:23:40|4427.5|4427|4427|4426.5|4427.5|4427|4426.5|4426|1720
1637065430000|2021-11-16 12:23:50|4427.5|4426|4428|4427.5|4428.5|4427.5|4427.5|4426|841
1637065440000|2021-11-16 12:24:00|4428.5|4428|4427.5|4427|4428.5|4428|4427|4426.5|4573
1637065450000|2021-11-16 12:24:10|4427|4426.5|4427.5|4426.5|4428|4427|4427|4426.5|1100
1637065460000|2021-11-16 12:24:20|4428|4427|4427|4426.5|4428|4427|4427|4426.5|176
1637065470000|2021-11-16 12:24:30|4427.5|4427|4428.5|4427.5|4429|4428|4427.5|4427|187
1637065490000|2021-11-16 12:24:50|4428|4428|4428|4427|4428|4428|4427.5|4427|1666
1637065510000|2021-11-16 12:25:10|4427.5|4427.5|4428|4427.5|4428|4427.5|4427.5|4427.5|0
1637065520000|2021-11-16 12:25:20|4428.5|4427|4429|4428|4429|4428|4428|4427|554
1637065530000|2021-11-16 12:25:30|4428.5||4428.5||4429||4428.5||467
1637065550000|2021-11-16 12:25:50|4429|4428.5|4428.5|4428|4429.5|4428.5|4428.5|4428|1000
1637065560000|2021-11-16 12:26:00|4428|4427.5|4428|4427|4428|4427.5|4428|4427|100
1637065580000|2021-11-16 12:26:20|4427.5||4427.5||4427.5||4427.5||0
1637065590000|2021-11-16 12:26:30|||||||||20
1637065600000|2021-11-16 12:26:40|4427|4426.5|4428.5|4428|4428.5|4428|4427|4426.5|939
1637065620000|2021-11-16 12:27:00|4429|4428.5|4428.5|4428|4429|4428.5|4428.5|4427.5|86
1637065630000|2021-11-16 12:27:10|4429|4428.5|4429|4428.5|4429|4428.5|4428.5|4428|311
1637065660000|2021-11-16 12:27:40|4429.5|4429|4430.5|4429.5|4430.5|4429.5|4429|4428.5|2338
1637065670000|2021-11-16 12:27:50|4431|4430|4430.5|4430|4431|4430|4430.5|4430|0
1637065680000|2021-11-16 12:28:00|4431|4430.5|4431.5|4431|4432|4431|4431|4430.5|123
1637065700000|2021-11-16 12:28:20|4431|4430.5|4431|4430.5|4431|4430.5|4431|4430.5|1441
1637065710000|2021-11-16 12:28:30|4430.5|4430|4431|4430.5|4431|4430.5|4430.5|4430|46
1637065720000|2021-11-16 12:28:40|4431.5|4430|4431.5|4430.5|4431.5|4431|4431|4430|508
1637065730000|2021-11-16 12:28:50|4431|4431|4431.5|4430.5|4431.5|4431|4431|4430.5|415
1637065740000|2021-11-16 12:29:00|4431|4431|4431.5|4431|4431.5|4431|4431|4431|0
1637065750000|2021-11-16 12:29:10|4432|4431.5|4432.5|4432|4433|4432.5|4432|4431.5|1381
1637065760000|2021-11-16 12:29:20||4431.5||4431.5||4431.5||4431.5|88
1637065770000|2021-11-16 12:29:30|4432|4432|4432|4431|4432|4432|4431.5|4431|2415
1637065780000|2021-11-16 12:29:40|4432.5|4431.5|4432.5|4432|4432.5|4432|4432.5|4431.5|117
1637065790000|2021-11-16 12:29:50|4432|4431.5|4432.5|4432|4432.5|4432|4432|4431.5|332
1637065800000|2021-11-16 12:30:00|4433|4431.5|4433.5|4433|4434|4433|4432.5|4431.5|1007
1637065820000|2021-11-16 12:30:20|4434|4433.5|4434|4433.5|4434|4433.5|4434|4433.5|251
1637065830000|2021-11-16 12:30:30|4433.5|4433|4433.5|4433|4433.5|4433|4433.5|4432.5|931
1637065840000|2021-11-16 12:30:40|4433|4432.5|4433.5|4433|4433.5|4433|4433|4432.5|286
1637065850000|2021-11-16 12:30:50|4433|4432.5|4433|4432.5|4433.5|4433|4433|4432.5|619
1637065860000|2021-11-16 12:31:00|4433.5|4433|4434|4433.5|4434.5|4434|4433.5|4433|713
1637065870000|2021-11-16 12:31:10|4433.5|4433|4433.5|4433|4433.5|4433.5|4433.5|4433|441
1637065880000|2021-11-16 12:31:20|||||||||236
1637065890000|2021-11-16 12:31:30|4433|4432.5|4433.5|4433|4433.5|4433|4433|4432.5|346
1637065900000|2021-11-16 12:31:40|4433|4432.5|4433.5|4432.5|4433.5|4433|4433|4432.5|999
1637065910000|2021-11-16 12:31:50|4433||4433||4433||4433||0
1637065920000|2021-11-16 12:32:00|4432.5|4432|4432.5|4431.5|4432.5|4432|4432.5|4431.5|1898
1637065930000|2021-11-16 12:32:10||4432||4432||4432||4431.5|28
1637065950000|2021-11-16 12:32:30|4433|4432.5|4433|4432.5|4433|4432.5|4432.5|4432|105
1637065960000|2021-11-16 12:32:40||4432||4432||4432.5||4432|150
1637065970000|2021-11-16 12:32:50||4432.5||4432.5||4432.5||4432.5|0
1637065980000|2021-11-16 12:33:00|4432.5|4432|4432.5|4432|4433|4432|4432.5|4432|275
1637065990000|2021-11-16 12:33:10|4433|4432.5|4433.5|4433|4433.5|4433|4432.5|4432|571
1637066010000|2021-11-16 12:33:30|4433|4432.5|4432.5|4432|4433|4432.5|4432.5|4432|1485
1637066020000|2021-11-16 12:33:40|||||||||1
1637066030000|2021-11-16 12:33:50|4432|4431.5|4431.5|4431|4432|4432|4431.5|4431|1885
1637066040000|2021-11-16 12:34:00|4431|4430.5|4431|4430.5|4431|4430.5|4431|4430.5|267
1637066050000|2021-11-16 12:34:10|4431.5|4431|4432|4431|4432.5|4432|4431.5|4431|1382
1637066060000|2021-11-16 12:34:20|4432.5|4431.5|4433.5|4433|4433.5|4433|4432.5|4431.5|576
1637066070000|2021-11-16 12:34:30|4433|4432.5|4433|4432.5|4433|4432.5|4433|4432.5|79
1637066080000|2021-11-16 12:34:40|4432.5|4432|4432.5|4432|4432.5|4432|4432.5|4432|789
1637066090000|2021-11-16 12:34:50|4433|4432.5|4433|4432|4433|4432.5|4432.5|4432|1257
1637066100000|2021-11-16 12:35:00|4432.5|4431.5|4432|4431.5|4432.5|4431.5|4432|4431.5|175
1637066110000|2021-11-16 12:35:10|4431.5|4431|4432.5|4431.5|4432.5|4431.5|4431.5|4431|349
1637066120000|2021-11-16 12:35:20||4432||4431.5||4432||4431.5|196
1637066130000|2021-11-16 12:35:30|4432|4431|4431.5|4431|4432|4431|4431.5|4431|162
1637066140000|2021-11-16 12:35:40|4431|4430.5|4431|4430.5|4431|4430.5|4430.5|4430|478
1637066150000|2021-11-16 12:35:50|4431.5|4431|4431.5|4431|4432|4431.5|4431.5|4431|471
1637066160000|2021-11-16 12:36:00|4432|4430.5|4432|4431|4432|4431|4431.5|4430.5|0
1637066170000|2021-11-16 12:36:10|4431.5||4431.5||4432||4431.5||0
1637066180000|2021-11-16 12:36:20|4432|4431.5|4432.5|4431.5|4432.5|4432|4432|4431.5|640
1637066190000|2021-11-16 12:36:30|4432|4432|4432.5|4432|4432.5|4432|4432|4431.5|161
1637066200000|2021-11-16 12:36:40|4433||4432.5||4433||4432.5||5
1637066210000|2021-11-16 12:36:50|4433|4431.5|4433|4432|4433|4432|4433|4431.5|210
1637066230000|2021-11-16 12:37:10|4432.5||4433||4433||4432.5||118
1637066240000|2021-11-16 12:37:20|4433.5|4432.5|4433.5|4432.5|4433.5|4433|4432.5|4432|3431
1637066250000|2021-11-16 12:37:30|4433|4432|4432|4431.5|4433|4432|4431.5|4431|777
1637066260000|2021-11-16 12:37:40|4432.5|4432|4433.5|4432.5|4433.5|4432.5|4432.5|4432|237
1637066270000|2021-11-16 12:37:50|||||||||10
1637066280000|2021-11-16 12:38:00|4433|4432|4433|4432.5|4433|4432.5|4433|4432|636
1637066290000|2021-11-16 12:38:10|4432.5|4432|4433.5|4432.5|4433.5|4432.5|4432.5|4432|1025
1637066300000|2021-11-16 12:38:20|4434|4433|4434|4433.5|4434|4433.5|4434|4433|1200
1637066310000|2021-11-16 12:38:30|4434.5|4434|4434.5|4434|4435|4434.5|4434.5|4434|566
1637066320000|2021-11-16 12:38:40|||||||||130
1637066330000|2021-11-16 12:38:50|4434|4433.5|4434|4433.5|4434|4433.5|4434|4433.5|892
1637066350000|2021-11-16 12:39:10|||||||||63
1637066360000|2021-11-16 12:39:20|4434.5|4434|4434.5|4434|4434.5|4434|4434.5|4434|47
1637066370000|2021-11-16 12:39:30|4434|4433.5|4434.5|4434|4434.5|4434|4434|4433.5|356
1637066380000|2021-11-16 12:39:40|4434|4433.5|4434|4433.5|4434.5|4434|4434|4433.5|419
1637066390000|2021-11-16 12:39:50|4434.5|4434|4434.5|4434|4434.5|4434|4434|4433.5|516
1637066400000|2021-11-16 12:40:00|4434|4433.5|4434|4433|4434|4433.5|4433.5|4432.5|1484
1637066420000|2021-11-16 12:40:20|4433.5|4433.5|4434|4433.5|4434|4433.5|4433.5|4433.5|824
1637066440000|2021-11-16 12:40:40|4434.5||4434||4434.5||4434||0
1637066450000|2021-11-16 12:40:50|4433.5|4433|4433.5|4433|4433.5|4433|4433.5|4433|47
1637066460000|2021-11-16 12:41:00|4434||4433.5||4434||4433.5||485
1637066470000|2021-11-16 12:41:10|4433|4432.5|4433|4432.5|4433|4432.5|4432.5|4432|700
1637066480000|2021-11-16 12:41:20|4432.5|4432|4432.5|4431.5|4432.5|4432|4432|4431.5|597
1637066490000|2021-11-16 12:41:30||4432||4431.5||4432||4431.5|50
1637066500000|2021-11-16 12:41:40|4431.5|4431|4432.5|4431.5|4432.5|4432|4431.5|4431|1217
1637066510000|2021-11-16 12:41:50|4432|4432|4432.5|4432|4432.5|4432|4432|4432|15
1637066520000|2021-11-16 12:42:00|4432|4431.5|4431.5|4431|4432|4431.5|4431.5|4430.5|563
1637066530000|2021-11-16 12:42:10|4431|4430.5|4431.5|4430.5|4431.5|4431|4431|4430.5|132
1637066540000|2021-11-16 12:42:20|4431||4431||4431.5||4431||10
1637066550000|2021-11-16 12:42:30|||||||||115
1637066570000|2021-11-16 12:42:50|4431.5|4431|4431.5|4430.5|4431.5|4431|4431|4430.5|1145
1637066580000|2021-11-16 12:43:00|4431|4430|4431.5|4430.5|4431.5|4430.5|4430.5|4430|638
1637066590000|2021-11-16 12:43:10|4431|4430|4431|4430.5|4431.5|4430.5|4430.5|4430|450
1637066620000|2021-11-16 12:43:40|4430.5|4430|4429|4428.5|4430.5|4430|4429|4428.5|2233
1637066630000|2021-11-16 12:43:50|4428.5|4428|4429|4428.5|4429|4428.5|4428.5|4428|702
1637066640000|2021-11-16 12:44:00|4429.5|4428|4430|4429.5|4430|4429.5|4429.5|4428|1470
1637066650000|2021-11-16 12:44:10|4429.5|4429|4430|4429|4430|4429.5|4429.5|4429|300
1637066660000|2021-11-16 12:44:20|4429.5|4429.5|4431|4430|4431|4430.5|4429.5|4429.5|791
1637066670000|2021-11-16 12:44:30|4431.5|4430.5|4430.5|4430|4431.5|4430.5|4430.5|4430|1106
1637066690000|2021-11-16 12:44:50|4431|4430.5|4431.5|4430.5|4431.5|4430.5|4430.5|4430|573
1637066700000|2021-11-16 12:45:00|4431|4430|4431|4430|4431.5|4430.5|4431|4430|0
1637066710000|2021-11-16 12:45:10|4430.5||4430.5||4431||4430.5||114
1637066730000|2021-11-16 12:45:30|4431|4430.5|4431|4430.5|4431|4430.5|4431|4430.5|473
1637066750000|2021-11-16 12:45:50|4430.5|4430|4430|4429.5|4430.5|4430|4430|4429.5|2590
1637066760000|2021-11-16 12:46:00|4429.5|4429|4430|4429.5|4430|4429.5|4429.5|4429|483
1637066770000|2021-11-16 12:46:10||4429||4429.5||4429.5||4429|75
1637066780000|2021-11-16 12:46:20|4429.5|4429|4428|4427.5|4429.5|4429|4427.5|4427|2978
1637066790000|2021-11-16 12:46:30|4428.5|4428|4428.5|4428|4429|4428.5|4428.5|4428|285
1637066800000|2021-11-16 12:46:40|4429|4428.5|4429|4428.5|4429|4428.5|4429|4428.5|193
1637066810000|2021-11-16 12:46:50|||||||||105
1637066820000|2021-11-16 12:47:00|4428.5|4428|4428|4427.5|4428.5|4428|4428|4427|1755
1637066830000|2021-11-16 12:47:10|4428.5|4428|4429|4428|4429|4428.5|4428.5|4428|412
1637066840000|2021-11-16 12:47:20|4428.5|4428.5|4428.5|4428|4429|4428.5|4428|4427.5|666
1637066850000|2021-11-16 12:47:30|||||||||30
1637066870000|2021-11-16 12:47:50|4428|4427.5|4428|4427.5|4428.5|4428|4428|4427.5|2027
1637066890000|2021-11-16 12:48:10|4427.5|4427|4427.5|4427|4427.5|4427|4427.5|4427|417
1637066910000|2021-11-16 12:48:30|4428|4427.5|4427.5|4427|4428|4427.5|4427.5|4427|1025
1637066920000|2021-11-16 12:48:40|4428||4428||4428||4428||0
1637066930000|2021-11-16 12:48:50|4429.5|4427.5|4429.5|4429|4429.5|4429|4428.5|4427|7723
1637066940000|2021-11-16 12:49:00|4429|4428.5|4427.5|4427|4429.5|4428.5|4427.5|4427|2017
1637066950000|2021-11-16 12:49:10|4427|4426.5|4425|4424|4427|4426.5|4424.5|4424|2168
1637066970000|2021-11-16 12:49:30|4424.5|4424.5|4424.5|4423.5|4424.5|4424.5|4424|4423|590
1637066980000|2021-11-16 12:49:40|4424||4424||4424.5||4424||100
1637066990000|2021-11-16 12:49:50|4423.5|4423|4423.5|4423|4424|4423.5|4423.5|4423|371
1637067000000|2021-11-16 12:50:00|4424|4423.5|4425|4424|4425|4424|4424|4423.5|669
1637067010000|2021-11-16 12:50:10|4424.5|4423.5|4423|4422.5|4424.5|4423.5|4422.5|4421.5|1745
1637067020000|2021-11-16 12:50:20|4422.5|4422|4422|4421.5|4423|4422.5|4421.5|4421|6707
1637067030000|2021-11-16 12:50:30|4422.5|4422|4423|4422.5|4423|4422.5|4422.5|4422|150
1637067040000|2021-11-16 12:50:40|4423.5|4423|4423.5|4422.5|4423.5|4423|4423|4422.5|314
1637067050000|2021-11-16 12:50:50|4424|4423|4424|4423|4424|4423.5|4424|4423|0
1637067060000|2021-11-16 12:51:00|4423.5|4422.5|4422|4421.5|4423.5|4422.5|4422|4421.5|1376
1637067070000|2021-11-16 12:51:10|4422.5|4422|4422|4421|4422.5|4422|4422|4421|994
1637067080000|2021-11-16 12:51:20|4422.5|4421.5|4422|4421.5|4422.5|4422|4422|4421.5|171
1637067090000|2021-11-16 12:51:30|4422.5|4422|4423|4422.5|4423|4422.5|4422.5|4422|227
1637067100000|2021-11-16 12:51:40|4422.5|4422|4422|4421|4422.5|4422|4421.5|4421|850
1637067110000|2021-11-16 12:51:50|4422.5|4421.5|4422.5|4421.5|4422.5|4421.5|4422.5|4421.5|0
1637067120000|2021-11-16 12:52:00|4422|4422|4423|4422|4423.5|4422.5|4422|4421.5|2705
1637067130000|2021-11-16 12:52:10|4422.5|4422.5|4423|4422.5|4423|4422.5|4422.5|4422|0
1637067140000|2021-11-16 12:52:20|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4423|140
1637067170000|2021-11-16 12:52:50|||||||||177
1637067180000|2021-11-16 12:53:00|4423|4422.5|4423.5|4423|4423.5|4423|4423|4422.5|517
1637067190000|2021-11-16 12:53:10|4423|4422.5|4423.5|4423|4423.5|4423|4423|4422.5|1116
1637067200000|2021-11-16 12:53:20|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423.5|756
1637067210000|2021-11-16 12:53:30||4423||4423.5||4423.5||4423|15
1637067220000|2021-11-16 12:53:40|4424.5|4424|4424|4423.5|4424.5|4424|4424|4423.5|134
1637067230000|2021-11-16 12:53:50|4423.5|4423|4424|4423|4424|4423|4423|4422.5|1845
1637067240000|2021-11-16 12:54:00|4423.5||4423.5||4423.5||4423.5||100
1637067250000|2021-11-16 12:54:10|4424||4424||4424||4424||127
1637067260000|2021-11-16 12:54:20|4424.5|4423.5|4425|4424.5|4425|4424.5|4424.5|4423.5|893
1637067270000|2021-11-16 12:54:30|4425.5|4425|4425|4424.5|4426|4425|4425|4424.5|1131
1637067280000|2021-11-16 12:54:40|4425.5|4425|4425.5|4424.5|4426|4425|4425|4424.5|548
1637067290000|2021-11-16 12:54:50|4425||4425||4425||4425||10
1637067300000|2021-11-16 12:55:00|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4424.5|59
1637067310000|2021-11-16 12:55:10|4425|4424.5|4425.5|4425|4425.5|4425|4425|4424.5|448
1637067320000|2021-11-16 12:55:20|4425|4424.5|4425|4424.5|4425.5|4425|4425|4424.5|918
1637067330000|2021-11-16 12:55:30|4425.5|4425|4425|4424.5|4425.5|4425|4425|4424.5|197
1637067340000|2021-11-16 12:55:40|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4425|350
1637067350000|2021-11-16 12:55:50|4425|4424.5|4425|4424|4425|4424.5|4424|4423|2407
1637067360000|2021-11-16 12:56:00|4424.5|4423.5|4424|4423.5|4424.5|4423.5|4424|4423.5|95
1637067370000|2021-11-16 12:56:10|||||||||120
1637067380000|2021-11-16 12:56:20|||||||||242
1637067400000|2021-11-16 12:56:40|4423.5|4423|4424|4423.5|4424|4423.5|4423.5|4423|661
1637067410000|2021-11-16 12:56:50|4423.5|4423|4425|4424.5|4425|4424.5|4423.5|4423|501
1637067420000|2021-11-16 12:57:00||4424||4424||4424.5||4424|0
1637067430000|2021-11-16 12:57:10|||||||||3
1637067440000|2021-11-16 12:57:20||4424.5||4424.5||4424.5||4424.5|0
1637067450000|2021-11-16 12:57:30|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4424|164
1637067460000|2021-11-16 12:57:40|||||||||243
1637067470000|2021-11-16 12:57:50|||||||||11
1637067490000|2021-11-16 12:58:10|4424|4423.5|4424|4423.5|4424.5|4423.5|4424|4423.5|24
1637067500000|2021-11-16 12:58:20|||||||||20
1637067510000|2021-11-16 12:58:30|||||||||902
1637067520000|2021-11-16 12:58:40|4423.5|4423|4425|4424|4425|4424.5|4423.5|4422.5|585
1637067530000|2021-11-16 12:58:50|4424.5|4424.5|4424.5|4424|4424.5|4424.5|4424.5|4424|0
1637067550000|2021-11-16 12:59:10|4425|4424.5|4424.5|4424|4425|4424.5|4424.5|4424|363
1637067560000|2021-11-16 12:59:20|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423.5|521
1637067570000|2021-11-16 12:59:30|4423.5|4423|4424|4423.5|4424|4423.5|4423.5|4423|531
1637067580000|2021-11-16 12:59:40|4423.5|4423|4425|4424|4425|4424|4423.5|4423|432
1637067590000|2021-11-16 12:59:50|4424.5|4423.5|4424.5|4423.5|4424.5|4423.5|4424|4423.5|85
1637067600000|2021-11-16 13:00:00|4425|4424|4425|4424.5|4425|4424.5|4424.5|4423.5|811
1637067610000|2021-11-16 13:00:10|4425.5|4425|4425|4424.5|4425.5|4425|4425|4424|974
1637067620000|2021-11-16 13:00:20|4425.5|4424|4425|4424|4425.5|4424.5|4424.5|4424|1577
1637067640000|2021-11-16 13:00:40|4424.5|4424.5|4424.5|4423.5|4425|4424.5|4424|4423.5|2085
1637067650000|2021-11-16 13:00:50|4424||4424||4424||4424||0
1637067660000|2021-11-16 13:01:00|4423.5|4423|4423|4422|4423.5|4423|4422.5|4422|1034
1637067670000|2021-11-16 13:01:10|4423.5|4422.5|4423.5|4423|4423.5|4423|4423.5|4422.5|314
1637067680000|2021-11-16 13:01:20|||||||||50
1637067690000|2021-11-16 13:01:30|4424|4423.5|4423|4422.5|4424|4423.5|4423|4422.5|598
1637067700000|2021-11-16 13:01:40|4423.5|4423|4422.5|4422|4423.5|4423|4422.5|4422|129
1637067710000|2021-11-16 13:01:50|||||||||150
1637067720000|2021-11-16 13:02:00|4422|4421.5|4423|4422.5|4423.5|4422.5|4422|4421.5|740
1637067730000|2021-11-16 13:02:10|4423.5|4423|4423.5|4423|4424|4423.5|4423|4423|196
1637067740000|2021-11-16 13:02:20|4424|4423.5|4425|4424.5|4425|4424.5|4424|4423|880
1637067750000|2021-11-16 13:02:30|||||||||4
1637067760000|2021-11-16 13:02:40|4425.5|4425|4424|4423.5|4425.5|4425|4424|4423|2792
1637067770000|2021-11-16 13:02:50|4423.5|4423|4423.5|4422.5|4423.5|4423|4423|4422.5|1444
1637067780000|2021-11-16 13:03:00|4423|4421.5|4423.5|4423|4423.5|4423|4422.5|4421.5|2156
1637067790000|2021-11-16 13:03:10|4424|4423.5|4423.5|4423|4424|4423.5|4423.5|4423|862
1637067800000|2021-11-16 13:03:20|4424|4423.5|4423.5|4423|4424|4423.5|4423.5|4423|717
1637067810000|2021-11-16 13:03:30|4424|4423.5|4424|4423.5|4424|4423.5|4423.5|4423|85
1637067820000|2021-11-16 13:03:40|4424.5|4424|4424|4423.5|4424.5|4424|4424|4423.5|497
1637067830000|2021-11-16 13:03:50|4424.5|4424|4425|4424.5|4425|4424.5|4424.5|4424|1020
1637067840000|2021-11-16 13:04:00|4425.5||4425.5||4425.5||4425.5||351
1637067850000|2021-11-16 13:04:10|4425|4425|4425.5|4425|4426|4425.5|4425|4424.5|3666
1637067860000|2021-11-16 13:04:20|4426|4424.5|4425|4424.5|4426|4424.5|4424|4423.5|2449
1637067870000|2021-11-16 13:04:30|4424.5|4424|4425|4424|4425|4424.5|4424.5|4424|347
1637067880000|2021-11-16 13:04:40|4425.5|4424.5|4424.5|4424|4426|4425.5|4424|4423.5|982
1637067890000|2021-11-16 13:04:50|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423|716
1637067910000|2021-11-16 13:05:10|4423.5|4423|4423.5|4423|4424|4423|4423.5|4423|250
1637067920000|2021-11-16 13:05:20|4424|4423.5|4424|4423.5|4425.5|4424.5|4423.5|4423|790
1637067940000|2021-11-16 13:05:40|4424.5|4424|4424.5|4423.5|4424.5|4424|4424.5|4423.5|211
1637067950000|2021-11-16 13:05:50||4424||4423.5||4424||4423.5|0
1637067960000|2021-11-16 13:06:00|4424|4423|4423.5|4423|4424.5|4423.5|4423.5|4423|845
1637067970000|2021-11-16 13:06:10|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|418
1637067980000|2021-11-16 13:06:20|||||||||236
1637067990000|2021-11-16 13:06:30|4422.5|4422|4422.5|4422|4422.5|4422|4422.5|4422|150
1637068000000|2021-11-16 13:06:40|||||||||150
1637068010000|2021-11-16 13:06:50|||||||||150
1637068020000|2021-11-16 13:07:00|4423|4422.5|4422|4421.5|4424|4423.5|4422|4421.5|2999
1637068030000|2021-11-16 13:07:10|||||||||12
1637068040000|2021-11-16 13:07:20|4421.5|4421|4421.5|4421|4422|4421|4421.5|4421|8
1637068050000|2021-11-16 13:07:30|4422|4421.5|4423|4422|4423|4422.5|4422|4421.5|323
1637068060000|2021-11-16 13:07:40||4422.5||4422.5||4422.5||4422.5|0
1637068070000|2021-11-16 13:07:50|4423.5|4423|4423|4422.5|4424|4423.5|4423|4422.5|251
1637068080000|2021-11-16 13:08:00|4422.5|4422|4422|4421.5|4422.5|4422|4422|4421.5|677
1637068090000|2021-11-16 13:08:10|4422.5|4422|4422.5|4422|4423|4422.5|4422.5|4422|250
1637068100000|2021-11-16 13:08:20||4421.5||4421.5||4421.5||4421.5|0
1637068110000|2021-11-16 13:08:30|4423|4422|4423|4422.5|4423|4422.5|4423|4422|150
1637068120000|2021-11-16 13:08:40|4422.5|4422|4422.5|4422|4422.5|4422|4422.5|4422|46
1637068130000|2021-11-16 13:08:50|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|421
1637068140000|2021-11-16 13:09:00|4423.5|4423|4423|4422.5|4423.5|4423|4423|4422|175
1637068150000|2021-11-16 13:09:10|4423.5|4422|4423.5|4423|4423.5|4423|4423.5|4422|127
1637068160000|2021-11-16 13:09:20|4423|4422.5|4422|4421.5|4423|4422.5|4422|4421.5|2170
1637068170000|2021-11-16 13:09:30|4421.5|4421|4422|4421|4422|4421.5|4421.5|4421|561
1637068180000|2021-11-16 13:09:40||4421.5||4421.5||4421.5||4421|0
1637068190000|2021-11-16 13:09:50|||||||||9
1637068200000|2021-11-16 13:10:00|4421.5|4421|4421.5|4421|4421.5|4421|4421.5|4421|46
1637068210000|2021-11-16 13:10:10|||||||||50
1637068230000|2021-11-16 13:10:30|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421.5|469
1637068250000|2021-11-16 13:10:50|4421.5|4421|4421.5|4421|4421.5|4421|4421.5|4421|346
1637068260000|2021-11-16 13:11:00|4421|4420.5|4420.5|4420|4421|4420.5|4420.5|4420|1240
1637068270000|2021-11-16 13:11:10|||||||||150
1637068280000|2021-11-16 13:11:20|4421|4420.5|4421|4420.5|4421|4420.5|4420.5|4420|766
1637068290000|2021-11-16 13:11:30|||||||||361
1637068300000|2021-11-16 13:11:40|4420.5|4420|4420.5|4420|4421|4420.5|4420.5|4420|150
1637068310000|2021-11-16 13:11:50|4420|4419.5|4421|4420|4421|4420|4420|4419.5|1677
1637068320000|2021-11-16 13:12:00|4421.5|4420.5|4421|4420.5|4421.5|4421|4421|4420.5|984
1637068330000|2021-11-16 13:12:10|4420.5|4420|4420|4419.5|4420.5|4420|4420|4419.5|710
1637068340000|2021-11-16 13:12:20|||||||||24
1637068350000|2021-11-16 13:12:30|||||||||150
1637068360000|2021-11-16 13:12:40|||||||||150
1637068370000|2021-11-16 13:12:50|4419.5|4419|4420|4419|4420|4419|4419.5|4419|227
1637068380000|2021-11-16 13:13:00|4420.5|4419.5|4420.5|4420|4420.5|4420|4420.5|4419.5|856
1637068390000|2021-11-16 13:13:10||4419.5||4419.5||4419.5||4419.5|69
1637068400000|2021-11-16 13:13:20|4420||4420||4420||4420||0
1637068410000|2021-11-16 13:13:30|||||||||718
1637068420000|2021-11-16 13:13:40|4420.5|4420|4421|4420.5|4421.5|4420.5|4420.5|4420|197
1637068430000|2021-11-16 13:13:50|4420.5|4420|4420|4419.5|4420.5|4420|4420|4419.5|2092
1637068440000|2021-11-16 13:14:00|4419.5|4419|4419.5|4419|4419.5|4419|4419.5|4419|278
1637068460000|2021-11-16 13:14:20|4420|4419.5|4420|4419|4420|4419.5|4419.5|4419|344
1637068470000|2021-11-16 13:14:30|4419.5||4419.5||4419.5||4419.5||25
1637068480000|2021-11-16 13:14:40|4420|4419.5|4420.5|4419.5|4420.5|4420|4420|4419.5|501
1637068490000|2021-11-16 13:14:50|4420|4419|4420|4419|4420|4419|4419.5|4419|46
1637068500000|2021-11-16 13:15:00|4419.5|4419.5|4420|4419.5|4420|4419.5|4419.5|4419|196
1637068510000|2021-11-16 13:15:10|4419.5|4419|4420|4419.5|4420|4419.5|4419.5|4419|84
1637068530000|2021-11-16 13:15:30|4420.5|4420|4420.5|4419.5|4420.5|4420|4420.5|4419.5|337
1637068540000|2021-11-16 13:15:40|4420|4420|4420.5|4420|4421|4420.5|4420|4420|488
1637068550000|2021-11-16 13:15:50|4421|4420.5|4421.5|4421|4421.5|4421|4420.5|4420|2029
1637068560000|2021-11-16 13:16:00|4422||4422||4422||4422||276
1637068570000|2021-11-16 13:16:10|4421.5||4421.5||4421.5||4421.5||100
1637068580000|2021-11-16 13:16:20|4422||4422||4422||4422||123
1637068590000|2021-11-16 13:16:30|4421.5||4422||4422||4421.5||0
1637068600000|2021-11-16 13:16:40|||||||||1
1637068610000|2021-11-16 13:16:50|4421.5||4421.5||4421.5||4421.5||0
1637068630000|2021-11-16 13:17:10|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421.5|1146
1637068640000|2021-11-16 13:17:20|4422.5|4422|4423.5|4423|4423.5|4423|4422.5|4421.5|758
1637068650000|2021-11-16 13:17:30|4424|4423.5|4424.5|4424|4424.5|4424|4424|4423.5|140
1637068660000|2021-11-16 13:17:40|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423.5|2801
1637068670000|2021-11-16 13:17:50|4424.5|4424|4424|4423.5|4424.5|4424|4424|4423.5|757
1637068680000|2021-11-16 13:18:00|4423.5|4423|4423|4422|4423.5|4423|4422.5|4422|577
1637068700000|2021-11-16 13:18:20|4422.5|4422.5|4424|4423|4424|4423.5|4422.5|4422|1099
1637068710000|2021-11-16 13:18:30||4423.5||4423.5||4423.5||4423.5|0
1637068720000|2021-11-16 13:18:40|4423.5|4423|4424|4423.5|4424|4423.5|4423.5|4423|100
1637068730000|2021-11-16 13:18:50|4423.5|4423|4424|4423|4424|4423.5|4423.5|4423|228
1637068740000|2021-11-16 13:19:00|4423.5|4423.5|4424|4423.5|4424|4423.5|4423.5|4423|47
1637068750000|2021-11-16 13:19:10|4423.5|4423|4424|4423.5|4424|4423.5|4423.5|4423|208
1637068770000|2021-11-16 13:19:30|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4424|1617
1637068780000|2021-11-16 13:19:40|4424|4423.5|4424.5|4424|4424.5|4424|4424|4423.5|1557
1637068790000|2021-11-16 13:19:50|4425|4424.5|4424|4423|4425|4424.5|4424|4423|1968
1637068800000|2021-11-16 13:20:00|4423.5|4423.5|4424|4423.5|4424|4423.5|4423.5|4423|266
1637068810000|2021-11-16 13:20:10|4424.5||4424.5||4424.5||4424.5||0
1637068820000|2021-11-16 13:20:20||4424||4424||4424||4424|0
1637068850000|2021-11-16 13:20:50|||||||||218
1637068860000|2021-11-16 13:21:00|4424|4423.5|4424|4423.5|4424|4423.5|4423.5|4423|727
1637068870000|2021-11-16 13:21:10|4423.5|4423|4424|4423.5|4424|4423.5|4423.5|4423|0
1637068880000|2021-11-16 13:21:20|4424.5||4424||4424.5||4424||1360
1637068890000|2021-11-16 13:21:30|4424.5|4424|4424.5|4424|4424.5|4424|4424|4424|265
1637068900000|2021-11-16 13:21:40|4425|4424.5|4424|4423.5|4426|4425|4424|4423|1622
1637068920000|2021-11-16 13:22:00|4423.5|4423|4423.5|4423|4424|4423.5|4423.5|4423|1071
1637068930000|2021-11-16 13:22:10|4423|4422.5|4423|4422.5|4423|4422.5|4422.5|4422|1273
1637068940000|2021-11-16 13:22:20|4422.5|4422|4421.5|4421|4422.5|4422|4421.5|4421|1225
1637068950000|2021-11-16 13:22:30|4421|4420.5|4420.5|4420|4421|4420.5|4420|4419.5|2112
1637068960000|2021-11-16 13:22:40|4421|4420.5|4420|4419|4421|4420.5|4419.5|4419|1493
1637068970000|2021-11-16 13:22:50|4419.5|4419.5|4419.5|4419|4420|4419.5|4419|4418.5|1537
1637068980000|2021-11-16 13:23:00|4419|4418.5|4419.5|4418.5|4419.5|4418.5|4419|4418.5|328
1637068990000|2021-11-16 13:23:10||4419||4419||4419||4418.5|0
1637069000000|2021-11-16 13:23:20|4420|4419.5|4420|4419.5|4420.5|4420|4420|4419|1722
1637069010000|2021-11-16 13:23:30|4419.5|4419|4420|4419.5|4420|4419.5|4419.5|4419|616
1637069020000|2021-11-16 13:23:40|4420.5|4420|4421|4420|4421|4420.5|4420.5|4420|527
1637069030000|2021-11-16 13:23:50|4420.5|4420.5|4421|4420.5|4421|4420.5|4420.5|4420.5|11
1637069040000|2021-11-16 13:24:00|4420.5|4420|4420.5|4420|4420.5|4420|4420.5|4420|150
1637069050000|2021-11-16 13:24:10|4421|4420.5|4420.5|4420|4421|4420.5|4420.5|4420|656
1637069060000|2021-11-16 13:24:20|4421|4420.5|4422|4421.5|4422|4421.5|4421|4420.5|742
1637069070000|2021-11-16 13:24:30|4421.5|4421|4421.5|4421|4422|4421|4421.5|4421|288
1637069080000|2021-11-16 13:24:40|4422|4421.5|4422.5|4422|4423|4422.5|4422|4421|488
1637069090000|2021-11-16 13:24:50|4422|4421.5|4422.5|4421.5|4422.5|4421.5|4422|4421.5|401
1637069100000|2021-11-16 13:25:00|4422|4422|4424.5|4423.5|4424.5|4423.5|4422|4422|1213
1637069110000|2021-11-16 13:25:10|4425|4424|4424.5|4423.5|4425|4424|4424.5|4423.5|45
1637069120000|2021-11-16 13:25:20|4424|4424|4424.5|4424|4425|4424|4424|4424|283
1637069130000|2021-11-16 13:25:30|4425||4424.5||4425||4424.5||200
1637069140000|2021-11-16 13:25:40|4425|4424.5|4425|4424.5|4425|4424.5|4425|4424|183
1637069160000|2021-11-16 13:26:00|4424.5|4424|4424.5|4424|4425|4424|4424.5|4424|2852
1637069170000|2021-11-16 13:26:10|4424|4423.5|4424.5|4423.5|4424.5|4424|4424|4423.5|420
1637069180000|2021-11-16 13:26:20|4425|4424|4425|4424|4425|4424.5|4424.5|4424|632
1637069190000|2021-11-16 13:26:30|4424.5|4424.5|4425|4424.5|4425|4424.5|4424.5|4424.5|137
1637069200000|2021-11-16 13:26:40|4425.5|4425|4424.5|4424|4426|4425.5|4424.5|4424|1094
1637069220000|2021-11-16 13:27:00|4424|4423.5|4423|4422.5|4424|4423.5|4423|4422.5|1258
1637069230000|2021-11-16 13:27:10|4422.5|4422|4423|4422.5|4423|4422.5|4422.5|4421.5|906
1637069260000|2021-11-16 13:27:40|4422.5|4422|4423|4422.5|4423|4422.5|4422.5|4422|83
1637069270000|2021-11-16 13:27:50|4422.5|4422|4422.5|4422|4423|4422|4422.5|4422|223
1637069280000|2021-11-16 13:28:00|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421.5|289
1637069290000|2021-11-16 13:28:10|4421.5|4421|4421|4420.5|4422|4421.5|4421|4420.5|1148
1637069300000|2021-11-16 13:28:20|4420.5|4420|4420|4419.5|4420.5|4420|4419.5|4419|2015
1637069310000|2021-11-16 13:28:30|4420.5|4420|4419.5|4419|4420.5|4420|4419.5|4419|972
1637069320000|2021-11-16 13:28:40|4419|4418.5|4419|4418.5|4419.5|4419|4419|4418.5|697
1637069330000|2021-11-16 13:28:50|4418.5|4418|4418.5|4418|4418.5|4418|4418.5|4418|243
1637069340000|2021-11-16 13:29:00|4419|4418.5|4419|4418.5|4419|4418.5|4419|4418|421
1637069350000|2021-11-16 13:29:10|4418.5|4418|4418.5|4418|4418.5|4418|4418.5|4418|0
1637069370000|2021-11-16 13:29:30|4419|4418.5|4419|4418|4419|4418.5|4418.5|4418|668
1637069380000|2021-11-16 13:29:40|4418.5||4418.5||4419||4418.5||11
1637069400000|2021-11-16 13:30:00|4419|4418.5|4419|4418.5|4419|4418.5|4418.5|4418.5|822
1637069410000|2021-11-16 13:30:10|4419.5|4419|4419.5|4419|4420|4419.5|4419.5|4419|1584
1637069420000|2021-11-16 13:30:20|4420|4419.5|4420.5|4419.5|4422.5|4421.5|4420|4419.5|3187
1637069430000|2021-11-16 13:30:30|4421|4420|4420|4419.5|4421|4420.5|4420|4419|254
1637069440000|2021-11-16 13:30:40|4419.5|4419|4419.5|4419|4419.5|4419.5|4419.5|4419|150
1637069450000|2021-11-16 13:30:50|4419|4418.5|4420.5|4419.5|4420.5|4419.5|4418|4417.5|2776
1637069460000|2021-11-16 13:31:00|4420|4420|4419.5|4419|4420|4420|4419|4418|681
1637069470000|2021-11-16 13:31:10|4420|4418.5|4419|4418.5|4420|4418.5|4419|4418.5|848
1637069480000|2021-11-16 13:31:20|4418.5|4418|4420|4419|4420|4419|4418.5|4418|512
1637069490000|2021-11-16 13:31:30|4419.5|4419.5|4420.5|4420|4420.5|4420|4419.5|4419.5|697
1637069500000|2021-11-16 13:31:40|4420|4419.5|4420|4419.5|4420.5|4420|4420|4419.5|308
1637069510000|2021-11-16 13:31:50|4420.5|4420|4420|4419.5|4420.5|4420|4420|4419.5|477
1637069520000|2021-11-16 13:32:00|4420.5|4420|4421.5|4420.5|4422|4421|4420.5|4419.5|695
1637069530000|2021-11-16 13:32:10|4422||4421.5||4422||4421.5||100
1637069540000|2021-11-16 13:32:20|4421|4420|4420.5|4420|4421|4420|4420|4419|2026
1637069550000|2021-11-16 13:32:30|4420|4419.5|4419|4418.5|4420|4420|4418.5|4418|649
1637069560000|2021-11-16 13:32:40||4418||4418.5||4418.5||4418|0
1637069570000|2021-11-16 13:32:50|4419.5|4419|4422|4421.5|4422|4421.5|4419.5|4419|1488
1637069580000|2021-11-16 13:33:00|4421.5|4421|4421|4420.5|4422|4421|4420.5|4420|511
1637069590000|2021-11-16 13:33:10|4420.5|4420|4420|4419.5|4421|4420|4420|4419|239
1637069600000|2021-11-16 13:33:20|4419.5|4419|4419.5|4419|4420|4419.5|4419.5|4419|656
1637069610000|2021-11-16 13:33:30|4420||4419.5||4420||4419.5||150
1637069620000|2021-11-16 13:33:40|4420|4419.5|4420|4419.5|4420|4419.5|4419.5|4419|288
1637069630000|2021-11-16 13:33:50|4419.5|4419|4419.5|4419|4420|4419.5|4419.5|4419|0
1637069640000|2021-11-16 13:34:00|4420|4419.5|4420.5|4420|4420.5|4420|4420|4419.5|623
1637069650000|2021-11-16 13:34:10|4421|4420.5|4422|4421|4422|4421|4421|4420.5|676
1637069660000|2021-11-16 13:34:20|4421.5|4421.5|4421.5|4421|4422|4421.5|4421.5|4421|193
1637069670000|2021-11-16 13:34:30|4422|4421.5|4421.5|4421|4422|4421.5|4421.5|4421|497
1637069680000|2021-11-16 13:34:40|4422|4421.5|4421.5|4421|4422|4421.5|4421.5|4421|167
1637069690000|2021-11-16 13:34:50|4422|4420.5|4421|4420.5|4422|4420.5|4420.5|4419.5|1967
1637069700000|2021-11-16 13:35:00|4421.5|4421|4422|4421.5|4422.5|4422|4421.5|4421|1305
1637069710000|2021-11-16 13:35:10|4421.5|4421|4421.5|4421|4422|4421|4421.5|4421|150
1637069720000|2021-11-16 13:35:20|4422|4421.5|4421.5|4421|4422|4421.5|4421.5|4421|121
1637069730000|2021-11-16 13:35:30|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420.5|957
1637069740000|2021-11-16 13:35:40|4421.5|4421|4421.5|4421|4422|4421|4421.5|4421|439
1637069750000|2021-11-16 13:35:50|4421|4420.5|4421.5|4420.5|4421.5|4421|4421|4420.5|0
1637069760000|2021-11-16 13:36:00|4422|4421|4421.5|4420.5|4422|4421|4421.5|4420.5|34
1637069770000|2021-11-16 13:36:10|4422|4421|4422|4421.5|4422|4421.5|4422|4421|309
1637069780000|2021-11-16 13:36:20|4422.5|4422|4422.5|4421.5|4422.5|4422|4422|4421.5|364
1637069790000|2021-11-16 13:36:30|4422|4422|4422.5|4421.5|4422.5|4422|4422|4421.5|1
1637069800000|2021-11-16 13:36:40|4422|4421|4422|4421|4422.5|4421|4421|4420.5|1777
1637069810000|2021-11-16 13:36:50|4421.5|4420.5|4421.5|4421|4421.5|4421|4421.5|4420.5|2233
1637069820000|2021-11-16 13:37:00|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420.5|299
1637069830000|2021-11-16 13:37:10|4421.5|4421|4421.5|4420.5|4421.5|4421|4421.5|4420.5|381
1637069840000|2021-11-16 13:37:20||4421||4421||4421||4420.5|320
1637069850000|2021-11-16 13:37:30|4422|4420.5|4421.5|4421|4422|4421.5|4421.5|4420.5|762
1637069870000|2021-11-16 13:37:50|4422|4421.5|4421.5|4421|4422|4421.5|4421.5|4421|963
1637069880000|2021-11-16 13:38:00|||||||||1
1637069890000|2021-11-16 13:38:10|4422|4421.5|4422|4421.5|4422|4421.5|4421.5|4421|520
1637069900000|2021-11-16 13:38:20|4421.5|4421|4421.5|4421|4421.5|4421|4421.5|4421|150
1637069910000|2021-11-16 13:38:30|4421|4420.5|4421|4420.5|4421.5|4420.5|4420.5|4420|1029
1637069920000|2021-11-16 13:38:40|4421.5||4421.5||4421.5||4421.5||216
1637069930000|2021-11-16 13:38:50|4421|4420|4421|4420.5|4421.5|4420.5|4420.5|4420|0
1637069940000|2021-11-16 13:39:00|4420.5|4420|4420.5|4420|4420.5|4420|4420|4419.5|1078
1637069950000|2021-11-16 13:39:10||4419.5||4420||4420||4419.5|27
1637069960000|2021-11-16 13:39:20|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420.5|384
1637069970000|2021-11-16 13:39:30|4421.5|4421|4422|4421.5|4422|4421.5|4421.5|4421|804
1637069980000|2021-11-16 13:39:40|4421.5|4421|4421.5|4421|4422|4421|4421.5|4421|48
1637069990000|2021-11-16 13:39:50|4421|4420.5|4420|4419.5|4421|4420.5|4420|4419.5|1253
1637070000000|2021-11-16 13:40:00|4419.5|4419|4420|4419.5|4420|4419.5|4419.5|4419|339
1637070020000|2021-11-16 13:40:20|4419.5|4419|4419.5|4419|4419.5|4419|4419.5|4419|277
1637070030000|2021-11-16 13:40:30|4420|4419.5|4421|4420|4421|4420.5|4420|4419.5|768
1637070040000|2021-11-16 13:40:40|4421.5|4420.5|4422|4421.5|4422|4421.5|4421.5|4420|379
1637070050000|2021-11-16 13:40:50|4421.5|4421|4422|4421.5|4422|4421.5|4421.5|4421|390
1637070060000|2021-11-16 13:41:00|4422.5|4422|4422.5|4422|4422.5|4422|4422.5|4421.5|241
1637070070000|2021-11-16 13:41:10|4422|4421.5|4421|4420.5|4422|4421.5|4421|4420.5|1542
1637070080000|2021-11-16 13:41:20|4420.5|4420|4420|4419.5|4420.5|4420.5|4420|4419.5|669
1637070090000|2021-11-16 13:41:30|4420.5|4420|4420|4419.5|4420.5|4420|4419.5|4419|624
1637070100000|2021-11-16 13:41:40||4419||4419.5||4419.5||4419|0
1637070110000|2021-11-16 13:41:50|4420.5|4420|4420.5|4420|4421|4420.5|4420.5|4419.5|803
1637070120000|2021-11-16 13:42:00|4421|4419.5|4419.5|4419|4421|4419.5|4419.5|4419|1415
1637070130000|2021-11-16 13:42:10|4419|4418.5|4419|4418.5|4419.5|4419|4419|4418.5|616
1637070140000|2021-11-16 13:42:20|||||||||150
1637070160000|2021-11-16 13:42:40|4418.5|4418|4419|4418.5|4419|4418.5|4418.5|4418|658
1637070170000|2021-11-16 13:42:50|4418.5|4418|4417.5|4417|4419|4418.5|4417.5|4417|1340
1637070180000|2021-11-16 13:43:00|4417|4416.5|4417.5|4417|4417.5|4417|4417|4416.5|578
1637070190000|2021-11-16 13:43:10|4417|4416.5|4417|4416.5|4417.5|4417|4416.5|4416|928
1637070200000|2021-11-16 13:43:20|4416.5|4416|4417|4416.5|4417|4416.5|4416.5|4416|150
1637070210000|2021-11-16 13:43:30|4416.5|4416|4416.5|4416|4417|4416.5|4416.5|4416|416
1637070220000|2021-11-16 13:43:40|4417|4416.5|4418|4417.5|4418|4417.5|4416.5|4416|1052
1637070230000|2021-11-16 13:43:50|4418.5|4418|4417.5|4417|4418.5|4418|4417.5|4417|1209
1637070240000|2021-11-16 13:44:00|4417|4416.5|4416|4415.5|4417|4416.5|4416|4415.5|861
1637070250000|2021-11-16 13:44:10|4416.5|4416|4415.5|4415|4416.5|4416|4415.5|4415|697
1637070260000|2021-11-16 13:44:20|4416|4415.5|4416|4415.5|4416|4415.5|4415.5|4415|203
1637070270000|2021-11-16 13:44:30|||||||||22
1637070280000|2021-11-16 13:44:40|||||||||17
1637070290000|2021-11-16 13:44:50|4416.5|4416|4417|4416.5|4417|4416.5|4416.5|4416|624
1637070300000|2021-11-16 13:45:00|4417.5|4417|4418|4417|4418|4417|4417.5|4417|1823
1637070310000|2021-11-16 13:45:10|4418.5|4417.5|4417|4416.5|4418.5|4418|4417|4416.5|2411
1637070320000|2021-11-16 13:45:20|4417.5|4417|4418|4417|4418|4417.5|4417.5|4416.5|972
1637070330000|2021-11-16 13:45:30|4417.5||4418||4418||4417.5||200
1637070340000|2021-11-16 13:45:40|4417.5|4417.5|4419|4418.5|4419|4418.5|4417|4416.5|2984
1637070350000|2021-11-16 13:45:50|4419.5|4419|4419.5|4419|4419.5|4419|4419.5|4418.5|161
1637070360000|2021-11-16 13:46:00|4419|4418.5|4418.5|4417.5|4419|4418.5|4418|4417.5|1178
1637070370000|2021-11-16 13:46:10|4418|4417|4417.5|4417|4418|4417|4417.5|4417|678
1637070380000|2021-11-16 13:46:20|4417|4416.5|4417.5|4417|4418|4417.5|4417|4416.5|359
1637070390000|2021-11-16 13:46:30|4417|4416.5|4417|4416.5|4418|4417|4417|4416.5|131
1637070400000|2021-11-16 13:46:40|4417.5|4417|4417.5|4416.5|4417.5|4417|4417.5|4416.5|157
1637070420000|2021-11-16 13:47:00|4418|4417|4418.5|4418|4418.5|4418|4418|4417|224
1637070430000|2021-11-16 13:47:10|4418|4417.5|4419|4418|4419|4418.5|4418|4417.5|625
1637070440000|2021-11-16 13:47:20|4418.5|4418.5|4419|4418|4419|4418.5|4418.5|4418|90
1637070450000|2021-11-16 13:47:30|4418.5|4418.5|4418.5|4418|4418.5|4418.5|4418.5|4418|0
1637070460000|2021-11-16 13:47:40|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417.5|1428
1637070470000|2021-11-16 13:47:50|4417.5|4417|4417.5|4417|4417.5|4417|4417.5|4417|533
1637070480000|2021-11-16 13:48:00|4418|4417.5|4418|4417.5|4418.5|4417.5|4418|4417.5|551
1637070490000|2021-11-16 13:48:10|4417.5|4417|4418|4417.5|4418|4417.5|4417.5|4417|109
1637070500000|2021-11-16 13:48:20|4417.5|4417|4413.5|4413|4417.5|4417.5|4413.5|4413|12770
1637070510000|2021-11-16 13:48:30|4414|4413.5|4414.5|4413.5|4415.5|4414.5|4414|4413.5|5221
1637070520000|2021-11-16 13:48:40|4415|4414|4417.5|4417|4417.5|4417|4415|4414|4863
1637070530000|2021-11-16 13:48:50|4417|4416.5|4417.5|4416.5|4417.5|4417|4417|4416.5|135
1637070540000|2021-11-16 13:49:00|4417|4416|4416|4415.5|4417|4416|4416|4415.5|1274
1637070550000|2021-11-16 13:49:10|4416.5|4416|4415.5|4415|4416.5|4416|4415.5|4415|611
1637070560000|2021-11-16 13:49:20|4416|4415.5|4416|4415.5|4416.5|4416|4416|4415.5|297
1637070570000|2021-11-16 13:49:30|4415.5|4415|4414|4413.5|4415.5|4415|4414|4413.5|1572
1637070580000|2021-11-16 13:49:40|4413.5|4413|4414|4413|4414|4413.5|4413.5|4413|610
1637070590000|2021-11-16 13:49:50|4413.5|4413.5|4413.5|4413|4414|4413.5|4413.5|4413|0
1637070600000|2021-11-16 13:50:00|4413|4412.5|4413.5|4413|4414|4413.5|4412.5|4412|1844
1637070610000|2021-11-16 13:50:10|4414|4413.5|4417|4416.5|4417|4416.5|4414|4413|2324
1637070620000|2021-11-16 13:50:20|4417.5|4416|4415.5|4415|4417.5|4416|4415|4414|1558
1637070630000|2021-11-16 13:50:30|4415|4414.5|4415.5|4414.5|4415.5|4414.5|4415|4414.5|50
1637070640000|2021-11-16 13:50:40|4415|4415|4415|4414.5|4416|4415.5|4415|4414.5|393
1637070650000|2021-11-16 13:50:50|4414.5|4414|4415.5|4415|4415.5|4415|4414.5|4414|340
1637070660000|2021-11-16 13:51:00|4415|4414.5|4414.5|4414|4415|4414.5|4414.5|4413.5|624
1637070680000|2021-11-16 13:51:20|4415|4414.5|4415.5|4415|4415.5|4415|4415|4414.5|1205
1637070690000|2021-11-16 13:51:30|4416|4415.5|4416|4415.5|4416.5|4415.5|4416|4415.5|547
1637070700000|2021-11-16 13:51:40|4416.5|4416|4417|4416.5|4417.5|4416.5|4416.5|4416|668
1637070710000|2021-11-16 13:51:50|||||||||113
1637070720000|2021-11-16 13:52:00|4417.5|4417|4418|4417|4418|4417.5|4417|4416.5|1929
1637070730000|2021-11-16 13:52:10|4418.5|4417.5|4417.5|4416.5|4418.5|4418|4417|4416.5|1409
1637070740000|2021-11-16 13:52:20|4417|4417|4417|4416.5|4417.5|4417|4417|4416.5|535
1637070770000|2021-11-16 13:52:50|4416.5|4416|4416.5|4416|4416.5|4416|4416|4415.5|806
1637070780000|2021-11-16 13:53:00|4417|4416.5|4417|4416.5|4417.5|4417|4417|4416.5|373
1637070790000|2021-11-16 13:53:10|4416.5|4416|4417|4416|4417|4416|4416|4415.5|1007
1637070800000|2021-11-16 13:53:20|4416.5|4415.5|4417|4416.5|4417|4416.5|4416.5|4415.5|223
1637070810000|2021-11-16 13:53:30|4416.5|4416|4417|4416.5|4417|4416.5|4416.5|4416|512
1637070820000|2021-11-16 13:53:40|||||||||502
1637070830000|2021-11-16 13:53:50|4417.5|4417|4418.5|4418|4418.5|4418|4417.5|4416.5|863
1637070850000|2021-11-16 13:54:10|4419|4418.5|4417.5|4417|4419|4418.5|4417.5|4417|1387
1637070860000|2021-11-16 13:54:20|4417|4416.5|4417.5|4417|4417.5|4417|4417|4416.5|650
1637070870000|2021-11-16 13:54:30|4418|4417.5|4417.5|4417|4418|4417.5|4417.5|4417|335
1637070880000|2021-11-16 13:54:40|4418|4416.5|4418|4417.5|4418.5|4418|4418|4416.5|2203
1637070890000|2021-11-16 13:54:50|4417.5|4417|4418|4417|4418|4417.5|4417.5|4416.5|2201
1637070900000|2021-11-16 13:55:00||4417.5||4417||4417.5||4417|92
1637070910000|2021-11-16 13:55:10|4417.5|4416.5|4417.5|4417|4418|4417|4417|4416.5|1828
1637070920000|2021-11-16 13:55:20|||||||||150
1637070930000|2021-11-16 13:55:30|||||||||557
1637070940000|2021-11-16 13:55:40|4417|4416.5|4417.5|4417|4417.5|4417|4417|4416.5|196
1637070950000|2021-11-16 13:55:50|4418|4417.5|4417|4416.5|4418|4417.5|4417|4416.5|1241
1637070970000|2021-11-16 13:56:10|4416.5|4416|4417|4416.5|4417.5|4417|4416.5|4416|1088
1637070980000|2021-11-16 13:56:20|4417.5|4417|4417|4416.5|4417.5|4417|4417|4416.5|0
1637070990000|2021-11-16 13:56:30|4416.5|4416|4416|4415.5|4416.5|4416|4416|4415.5|606
1637071000000|2021-11-16 13:56:40|4416.5|4416|4416.5|4416|4417|4416|4416.5|4416|222
1637071010000|2021-11-16 13:56:50|4416|4415.5|4415.5|4415|4416|4415.5|4415.5|4415|423
1637071020000|2021-11-16 13:57:00|4416|4415.5|4416|4415.5|4416.5|4416|4416|4415.5|1068
1637071030000|2021-11-16 13:57:10|4415.5|4415|4416|4415.5|4416|4415.5|4415.5|4415|545
1637071040000|2021-11-16 13:57:20|4416.5|4416|4416|4415|4416.5|4416|4416|4415|150
1637071050000|2021-11-16 13:57:30|4415.5|4415.5|4415|4414.5|4416|4415.5|4415|4414.5|377
1637071060000|2021-11-16 13:57:40|4414.5|4414|4414.5|4413.5|4414.5|4414|4414|4413.5|331
1637071070000|2021-11-16 13:57:50|4414|4414|4414.5|4413.5|4414.5|4414|4414|4413.5|390
1637071080000|2021-11-16 13:58:00|4414|4413|4413.5|4413|4414|4413|4413.5|4412.5|607
1637071090000|2021-11-16 13:58:10|4414|4413.5|4414.5|4414|4414.5|4414|4414|4413.5|940
1637071100000|2021-11-16 13:58:20|4415|4414.5|4415|4414.5|4415.5|4415|4415|4414.5|1228
1637071110000|2021-11-16 13:58:30|4414.5|4414|4414.5|4414|4414.5|4414|4414.5|4414|513
1637071130000|2021-11-16 13:58:50|4415|4414.5|4415.5|4415|4415.5|4415|4415|4414.5|472
1637071140000|2021-11-16 13:59:00|4415|4414.5|4415.5|4414.5|4415.5|4414.5|4415|4414.5|46
1637071150000|2021-11-16 13:59:10|4416|4415|4415|4414.5|4416|4415.5|4415|4414.5|1605
1637071160000|2021-11-16 13:59:20|4414.5|4414|4414.5|4414|4415.5|4415|4414.5|4414|2154
1637071170000|2021-11-16 13:59:30|4415|4414.5|4415|4414.5|4415|4414.5|4415|4414.5|395
1637071180000|2021-11-16 13:59:40|4414.5|4414|4415|4414|4415.5|4415|4414.5|4414|1029
1637071190000|2021-11-16 13:59:50|4414.5|4413.5|4413.5|4413|4414.5|4413.5|4413.5|4413|1369
1637071200000|2021-11-16 14:00:00|4413|4412.5|4412.5|4412|4413|4412.5|4412.5|4412|1449
1637071210000|2021-11-16 14:00:10|4412|4411.5|4412.5|4412|4413|4412.5|4412|4411.5|1483
1637071220000|2021-11-16 14:00:20|4411|4410.5|4410.5|4410|4412|4411.5|4410|4409.5|46808
1637071230000|2021-11-16 14:00:30|4410|4409.5|4409.5|4409|4410|4409.5|4409.5|4409|3602
1637071240000|2021-11-16 14:00:40|4409|4408.5|4409|4408.5|4409|4408.5|4409|4408.5|268
1637071250000|2021-11-16 14:00:50|4408.5|4408|4408|4407.5|4408.5|4408.5|4408|4407.5|1105
1637071260000|2021-11-16 14:01:00|4408.5|4408|4411|4410|4411.5|4410|4408.5|4408|1633
1637071270000|2021-11-16 14:01:10|4410.5|4410.5|4411.5|4410.5|4411.5|4411|4410.5|4410|979
1637071280000|2021-11-16 14:01:20|4412|4411|4412|4411.5|4412.5|4412|4411.5|4411|2466
1637071290000|2021-11-16 14:01:30|||||||||25
1637071300000|2021-11-16 14:01:40|4412.5|4412|4412.5|4412|4412.5|4412|4412.5|4412|427
1637071310000|2021-11-16 14:01:50|4412|4411.5|4411.5|4411|4412|4411.5|4411.5|4411|1623
1637071320000|2021-11-16 14:02:00|4411|4410.5|4411|4410.5|4411|4410.5|4411|4410.5|955
1637071330000|2021-11-16 14:02:10|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4410|849
1637071340000|2021-11-16 14:02:20|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|0
1637071350000|2021-11-16 14:02:30|4411|4410.5|4412|4411|4412|4411.5|4411|4410.5|965
1637071360000|2021-11-16 14:02:40|4411.5|4411.5|4412|4411.5|4412|4411.5|4411.5|4411|705
1637071390000|2021-11-16 14:03:10|4412.5|4412|4412|4411.5|4412.5|4412|4412|4411.5|628
1637071400000|2021-11-16 14:03:20|4411.5|4411|4411.5|4411|4411.5|4411|4411.5|4411|681
1637071410000|2021-11-16 14:03:30|4411|4410.5|4411|4410.5|4411.5|4411|4411|4410.5|1221
1637071420000|2021-11-16 14:03:40|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|271
1637071430000|2021-11-16 14:03:50|4410|4409.5|4410|4409|4410|4410|4409|4408.5|3059
1637071440000|2021-11-16 14:04:00|4409.5||4409.5||4410||4409.5||133
1637071450000|2021-11-16 14:04:10|4410|4409.5|4411|4410.5|4411|4410.5|4410|4409.5|173
1637071460000|2021-11-16 14:04:20|4411.5|4411|4412|4411.5|4412|4411.5|4411|4411|0
1637071470000|2021-11-16 14:04:30|4412.5|4412|4413.5|4413|4414.5|4414|4412.5|4411.5|2159
1637071480000|2021-11-16 14:04:40|4414|4413.5|4414|4413.5|4415.5|4415|4414|4413.5|3454
1637071490000|2021-11-16 14:04:50|4414.5|4413|4413.5|4413|4414.5|4413|4413.5|4413|151
1637071500000|2021-11-16 14:05:00|4413|4412.5|4413|4412.5|4413.5|4413|4412.5|4412|695
1637071520000|2021-11-16 14:05:20|4413.5|4413|4413.5|4413|4414.5|4414|4413.5|4413|1277
1637071530000|2021-11-16 14:05:30|4414|4413.5|4414|4413|4414|4413.5|4414|4413|150
1637071540000|2021-11-16 14:05:40|4413.5|4412.5|4413|4412|4413.5|4413|4412.5|4412|1187
1637071550000|2021-11-16 14:05:50|4412.5|4411.5|4412.5|4412|4412.5|4412|4412|4411.5|621
1637071560000|2021-11-16 14:06:00|4412|4411.5|4412|4411.5|4412.5|4412|4412|4411.5|370
1637071580000|2021-11-16 14:06:20|4411.5|4411|4411.5|4411|4411.5|4411|4411.5|4410.5|587
1637071590000|2021-11-16 14:06:30|4412|4411.5|4413.5|4413|4414|4413|4412|4411|1273
1637071600000|2021-11-16 14:06:40|4414|4413.5|4415|4414|4415|4414.5|4413|4412.5|1736
1637071610000|2021-11-16 14:06:50|4414.5|4413.5|4415|4414|4415|4414|4414.5|4413.5|150
1637071620000|2021-11-16 14:07:00|4414.5|4414.5|4414|4413.5|4414.5|4414.5|4414|4413.5|604
1637071630000|2021-11-16 14:07:10|4413.5|4413|4413.5|4412.5|4414|4413.5|4413|4412.5|866
1637071640000|2021-11-16 14:07:20|4413|4413|4412.5|4412|4413|4413|4411.5|4410.5|4571
1637071650000|2021-11-16 14:07:30|4412|4411.5|4411|4410.5|4412|4411.5|4411|4410.5|708
1637071660000|2021-11-16 14:07:40|4410.5|4410|4410.5|4410|4410.5|4410|4410|4409.5|1653
1637071670000|2021-11-16 14:07:50|4410|4409.5|4410|4409.5|4411|4410|4409.5|4409|912
1637071680000|2021-11-16 14:08:00|4410.5|4410|4411.5|4410.5|4411.5|4411|4410.5|4410|2700
1637071690000|2021-11-16 14:08:10|4412|4411|4413|4412.5|4413.5|4413|4412|4411|1045
1637071700000|2021-11-16 14:08:20|4413.5|4413|4413.5|4412.5|4413.5|4413|4413|4412.5|1283
1637071710000|2021-11-16 14:08:30|4413|4413|4413|4412|4413|4413|4412.5|4412|395
1637071720000|2021-11-16 14:08:40|4412.5|4412.5|4413.5|4412.5|4413.5|4412.5|4412.5|4412|267
1637071730000|2021-11-16 14:08:50|4413|4413|4414.5|4414|4414.5|4414|4413|4413|2515
1637071740000|2021-11-16 14:09:00|4414|4413.5|4414|4413.5|4414.5|4413.5|4414|4413.5|127
1637071750000|2021-11-16 14:09:10|4414.5|4414|4413.5|4412.5|4415|4414.5|4413|4412.5|1897
1637071760000|2021-11-16 14:09:20|4413||4413||4413||4413||20
1637071770000|2021-11-16 14:09:30|4413.5|4413|4415|4414|4415.5|4414.5|4413.5|4413|2236
1637071780000|2021-11-16 14:09:40|4414.5|4413.5|4414|4413.5|4414.5|4413.5|4413.5|4413|276
1637071790000|2021-11-16 14:09:50|4414.5|4414|4415.5|4414.5|4415.5|4415|4414|4413.5|722
1637071800000|2021-11-16 14:10:00|4415|4414|4414.5|4414|4415.5|4414.5|4414.5|4413.5|2790
1637071810000|2021-11-16 14:10:10|4414|4413.5|4414|4413|4414.5|4414|4413.5|4413|1356
1637071820000|2021-11-16 14:10:20|4413.5|4413.5|4414|4413|4414|4413.5|4413.5|4413|46
1637071830000|2021-11-16 14:10:30|4413.5|4413.5|4414|4413.5|4414|4413.5|4413.5|4413|215
1637071840000|2021-11-16 14:10:40|4414.5|4414|4415|4414.5|4415.5|4414.5|4414.5|4413.5|274
1637071850000|2021-11-16 14:10:50|4415.5|4415|4415.5|4415|4416.5|4415.5|4415|4414.5|690
1637071860000|2021-11-16 14:11:00|4415|4414.5|4414|4413.5|4415|4414.5|4414|4413.5|1223
1637071870000|2021-11-16 14:11:10|4413.5|4413|4412|4411.5|4413.5|4413|4412|4411.5|757
1637071880000|2021-11-16 14:11:20|4412.5|4412|4412.5|4412|4413.5|4412.5|4412.5|4412|364
1637071890000|2021-11-16 14:11:30|4413|4412.5|4413.5|4413|4413.5|4413|4412.5|4412|370
1637071900000|2021-11-16 14:11:40|4414|4413.5|4413.5|4412.5|4414|4413.5|4413.5|4412.5|940
1637071910000|2021-11-16 14:11:50|4414|4413|4413.5|4412.5|4414|4413|4413.5|4412.5|3
1637071920000|2021-11-16 14:12:00|4414|4413|4413.5|4412.5|4414|4413|4413|4412.5|426
1637071930000|2021-11-16 14:12:10|4414|4413|4413.5|4412.5|4414|4413|4413.5|4412.5|197
1637071940000|2021-11-16 14:12:20|4413|4413|4412.5|4411.5|4413|4413|4412|4411.5|1314
1637071950000|2021-11-16 14:12:30|4412||4412.5||4412.5||4412||0
1637071960000|2021-11-16 14:12:40||4412||4412||4412||4411.5|0
1637071970000|2021-11-16 14:12:50|4412|4411.5|4411|4410.5|4412.5|4412|4411|4410.5|2262
1637071990000|2021-11-16 14:13:10|4411.5|4411|4410.5|4410|4411.5|4411|4410|4409.5|3034
1637072000000|2021-11-16 14:13:20|4411|4410.5|4411|4410.5|4411|4410.5|4411|4410.5|1102
1637072010000|2021-11-16 14:13:30|4411.5|4411|4412|4411.5|4412|4411.5|4411.5|4411|640
1637072020000|2021-11-16 14:13:40|4411.5|4411|4413|4412|4413|4412|4411.5|4411|411
1637072030000|2021-11-16 14:13:50|4412.5|4412.5|4413|4412|4414|4413|4412.5|4412|1582
1637072040000|2021-11-16 14:14:00||4412.5||4412||4412.5||4412|0
1637072050000|2021-11-16 14:14:10|4413.5|4412.5|4414|4413.5|4414.5|4414|4413.5|4412.5|690
1637072060000|2021-11-16 14:14:20|4414.5|4413|4413.5|4413|4414.5|4413|4413|4412.5|956
1637072070000|2021-11-16 14:14:30|4413|4412.5|4413.5|4413|4413.5|4413|4413|4412.5|0
1637072080000|2021-11-16 14:14:40|4413|4412.5|4413|4412.5|4413.5|4413|4413|4412.5|130
1637072090000|2021-11-16 14:14:50|4412.5|4412|4412|4411.5|4412.5|4412|4412|4411.5|1373
1637072100000|2021-11-16 14:15:00|4411.5|4411|4412|4411.5|4412|4411.5|4411.5|4411|5
1637072110000|2021-11-16 14:15:10|4412.5|4412|4414|4413.5|4414|4413.5|4412.5|4412|2138
1637072120000|2021-11-16 14:15:20|4414.5|4414|4415|4414.5|4415.5|4414.5|4414|4414|344
1637072130000|2021-11-16 14:15:30|4414.5|4414|4413.5|4412.5|4414.5|4414|4413|4412.5|1521
1637072140000|2021-11-16 14:15:40|4413|4412|4411.5|4410.5|4413|4412|4411|4410.5|444
1637072150000|2021-11-16 14:15:50|4411|4410|4411.5|4411|4411.5|4411|4410|4409.5|1190
1637072160000|2021-11-16 14:16:00|4411|4410.5|4410.5|4410|4411|4410.5|4410.5|4409.5|502
1637072180000|2021-11-16 14:16:20|4411|4410.5|4411|4410|4411.5|4410.5|4411|4410|104
1637072190000|2021-11-16 14:16:30|4410.5|4409.5|4409.5|4409|4410.5|4409.5|4409.5|4409|649
1637072200000|2021-11-16 14:16:40|4410|4409.5|4409.5|4408.5|4410|4409.5|4409.5|4408.5|953
1637072210000|2021-11-16 14:16:50|4409|4409|4409.5|4408.5|4409.5|4409|4409|4408.5|126
1637072220000|2021-11-16 14:17:00|4409|4409|4409|4408.5|4409.5|4409|4409|4408.5|132
1637072230000|2021-11-16 14:17:10|4408.5|4408|4409|4408.5|4409|4408.5|4408.5|4407.5|1045
1637072240000|2021-11-16 14:17:20|4408.5|4408|4408|4407.5|4409|4408.5|4407.5|4407|1068
1637072250000|2021-11-16 14:17:30|4408.5||4408||4409||4408||0
1637072260000|2021-11-16 14:17:40|4408.5|4408|4408.5|4408|4409|4408|4408.5|4407.5|134
1637072270000|2021-11-16 14:17:50|4408|4407.5|4408|4407.5|4408.5|4408|4408|4407.5|46
1637072280000|2021-11-16 14:18:00|4408.5|4408|4408|4407.5|4408.5|4408|4408|4407.5|196
1637072290000|2021-11-16 14:18:10|4408.5|4408|4410|4409|4410|4409.5|4408.5|4408|2646
1637072300000|2021-11-16 14:18:20|4410.5|4409.5|4409.5|4409|4410.5|4410|4409|4408.5|1839
1637072310000|2021-11-16 14:18:30|4410|4409.5|4409|4408.5|4410.5|4409.5|4409|4408.5|777
1637072330000|2021-11-16 14:18:50|4408.5|4408|4409|4408.5|4409.5|4409|4408.5|4408|1122
1637072340000|2021-11-16 14:19:00|4409.5|4409|4409.5|4408.5|4409.5|4409|4409|4408.5|886
1637072350000|2021-11-16 14:19:10|4409|4409|4409|4408.5|4409|4409|4408.5|4407.5|866
1637072360000|2021-11-16 14:19:20|4409.5|4409|4410|4409.5|4410|4409.5|4409.5|4408.5|1974
1637072370000|2021-11-16 14:19:30|4409.5|4409|4410|4409.5|4410|4409.5|4409.5|4409|307
1637072380000|2021-11-16 14:19:40|4410.5|4410|4410|4409.5|4410.5|4410|4410|4409.5|182
1637072390000|2021-11-16 14:19:50|4410.5|4410|4410.5|4409.5|4410.5|4410|4410|4409.5|458
1637072400000|2021-11-16 14:20:00|4410|4410|4409|4408.5|4410|4410|4409|4408.5|1570
1637072410000|2021-11-16 14:20:10|4409.5|4409|4410.5|4409.5|4410.5|4409.5|4409|4408.5|157
1637072420000|2021-11-16 14:20:20|4411|4410|4412|4411.5|4412|4411.5|4411|4410|1520
1637072430000|2021-11-16 14:20:30|4411.5|4411|4411.5|4411|4412|4411.5|4411.5|4411|46
1637072440000|2021-11-16 14:20:40|4411|4410.5|4411|4410.5|4411.5|4410.5|4410.5|4410|1293
1637072450000|2021-11-16 14:20:50|4411.5|4411|4411|4410|4411.5|4411|4410.5|4410|1260
1637072460000|2021-11-16 14:21:00|4410.5|4410.5|4410.5|4410|4411.5|4410.5|4410.5|4410|874
1637072470000|2021-11-16 14:21:10|4411|4410.5|4410.5|4410|4411|4410.5|4410|4409.5|785
1637072480000|2021-11-16 14:21:20||4409.5||4410||4410||4409.5|77
1637072490000|2021-11-16 14:21:30|4411|4410.5|4411|4410.5|4411|4410.5|4410.5|4409.5|2483
1637072500000|2021-11-16 14:21:40|4410.5|4410|4411|4410|4411|4410|4410|4409.5|780
1637072510000|2021-11-16 14:21:50|4410.5|4409.5|4410|4409.5|4411|4409.5|4410|4409.5|268
1637072520000|2021-11-16 14:22:00|4410.5|4410|4410.5|4409.5|4410.5|4410|4410.5|4409.5|0
1637072530000|2021-11-16 14:22:10|4410|4409|4410|4409.5|4410|4409.5|4409.5|4409|313
1637072540000|2021-11-16 14:22:20|4409.5|4409|4410|4409.5|4410|4409.5|4409.5|4409|60
1637072550000|2021-11-16 14:22:30|4409.5|4409|4408|4407.5|4409.5|4409|4408|4407.5|1676
1637072560000|2021-11-16 14:22:40|4407.5|4407|4407|4406.5|4407.5|4407|4407|4406.5|946
1637072570000|2021-11-16 14:22:50|4407.5|4407|4406.5|4406|4407.5|4407|4406|4405.5|849
1637072580000|2021-11-16 14:23:00|||||||||300
1637072590000|2021-11-16 14:23:10|||||||||150
1637072600000|2021-11-16 14:23:20|4407|4406.5|4407|4406.5|4407|4406.5|4407|4406.5|613
1637072610000|2021-11-16 14:23:30|4407.5|4407|4408.5|4408|4408.5|4408|4407.5|4406.5|1304
1637072620000|2021-11-16 14:23:40|4409|4408.5|4411|4410|4411.5|4411|4409|4408.5|1632
1637072630000|2021-11-16 14:23:50|4410.5|4410.5|4410.5|4410|4410.5|4410.5|4410|4409|1856
1637072640000|2021-11-16 14:24:00|4411|4410.5|4410.5|4410|4411|4410.5|4410.5|4410|196
1637072650000|2021-11-16 14:24:10|4410|4409.5|4409.5|4409|4411|4409.5|4409.5|4409|699
1637072660000|2021-11-16 14:24:20|4409|4408.5|4409.5|4409|4410.5|4409|4409|4408.5|536
1637072670000|2021-11-16 14:24:30|4410|4408.5|4409.5|4409|4410|4409|4409|4408.5|418
1637072680000|2021-11-16 14:24:40|4409|4408.5|4410|4409|4410|4409|4408.5|4407.5|2169
1637072690000|2021-11-16 14:24:50|4410.5|4409.5|4409.5|4409|4410.5|4410|4409.5|4409|482
1637072700000|2021-11-16 14:25:00|4410|4409.5|4408.5|4408|4410|4409.5|4408.5|4408|750
1637072710000|2021-11-16 14:25:10|4409|4408.5|4409|4408|4409|4408.5|4409|4408|877
1637072720000|2021-11-16 14:25:20|4408.5|4407.5|4407.5|4406.5|4408.5|4407.5|4407|4406.5|591
1637072730000|2021-11-16 14:25:30|4408|4407|4409|4408|4409|4408.5|4408|4407|976
1637072740000|2021-11-16 14:25:40|4408.5|4407.5|4408|4407.5|4408.5|4407.5|4408|4407.5|134
1637072750000|2021-11-16 14:25:50|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4408|410
1637072760000|2021-11-16 14:26:00|4409|4408.5|4408.5|4408|4409|4408.5|4408.5|4408|1132
1637072770000|2021-11-16 14:26:10|4408|4407.5|4406.5|4406|4408|4407.5|4406.5|4406|1694
1637072780000|2021-11-16 14:26:20|4406|4405.5|4407|4406.5|4407|4406.5|4406|4405.5|1048
1637072790000|2021-11-16 14:26:30|4407.5|4406|4408|4407.5|4408.5|4407.5|4407.5|4406|503
1637072800000|2021-11-16 14:26:40|4407.5|4407|4407.5|4407|4408|4407.5|4407.5|4407|182
1637072810000|2021-11-16 14:26:50|4407|4406.5|4405.5|4405|4407|4406.5|4405.5|4405|1763
1637072820000|2021-11-16 14:27:00|4405|4404.5|4405.5|4405|4406|4405|4405|4404.5|1024
1637072830000|2021-11-16 14:27:10|4406|4404.5|4406|4405.5|4406|4405.5|4406|4404.5|332
1637072840000|2021-11-16 14:27:20|4406.5|4406|4410|4409|4410|4409.5|4406.5|4406|1494
1637072850000|2021-11-16 14:27:30|4409.5|4408.5|4409|4408.5|4409.5|4408.5|4409|4408|1134
1637072860000|2021-11-16 14:27:40|4409.5|4409|4409.5|4408.5|4410|4409|4409.5|4408.5|932
1637072870000|2021-11-16 14:27:50|4410|4409|4410.5|4410|4411|4410.5|4409.5|4409|765
1637072880000|2021-11-16 14:28:00|4411|4410.5|4411|4410.5|4411.5|4410.5|4411|4410.5|756
1637072890000|2021-11-16 14:28:10|4411.5|4411|4411.5|4410.5|4412|4411.5|4411.5|4410.5|676
1637072900000|2021-11-16 14:28:20|4412|4411|4411.5|4411|4412|4411.5|4410.5|4410|2687
1637072910000|2021-11-16 14:28:30|4412|4411.5|4411.5|4411|4412|4411.5|4411.5|4411|361
1637072920000|2021-11-16 14:28:40|4412|4411.5|4412.5|4412|4413|4412|4411.5|4411|440
1637072930000|2021-11-16 14:28:50|4413|4412.5|4411.5|4411|4413|4412.5|4411.5|4411|3310
1637072940000|2021-11-16 14:29:00|4411|4410.5|4411.5|4410.5|4412|4411|4410.5|4410|1922
1637072950000|2021-11-16 14:29:10|4411|4410|4410.5|4410|4411|4410|4410|4409.5|762
1637072960000|2021-11-16 14:29:20|4410|4409.5|4410|4409.5|4410|4409.5|4409|4408.5|1816
1637072970000|2021-11-16 14:29:30|4410.5|4410|4409.5|4408.5|4411|4410.5|4409|4408.5|1709
1637072980000|2021-11-16 14:29:40|4410|4409|4411|4410.5|4411.5|4411|4410|4409|592
1637072990000|2021-11-16 14:29:50|4410.5|4410|4410|4409|4410.5|4410|4410|4409|1307
1637073000000|2021-11-16 14:30:00|4410.5|4409.5|4408|4407.5|4411|4410.5|4407.5|4406.5|6838
1637073010000|2021-11-16 14:30:10|4407.5|4407|4406.5|4405.5|4407.5|4407|4405.5|4405|1945
1637073020000|2021-11-16 14:30:20|4406|4405|4405.5|4405|4406|4405.5|4405.5|4405|103
1637073030000|2021-11-16 14:30:30|4406|4405.5|4404|4403.5|4406|4405.5|4403.5|4402.5|2993
1637073040000|2021-11-16 14:30:40|4404.5|4404|4407|4406|4407|4406.5|4404.5|4404|6202
1637073050000|2021-11-16 14:30:50|4406.5||4407||4407||4406.5||50
1637073060000|2021-11-16 14:31:00|4407.5|4406.5|4409|4408.5|4409.5|4408.5|4407|4406.5|4522
1637073070000|2021-11-16 14:31:10|4408.5|4408|4409|4408|4409|4408|4406.5|4406|5064
1637073080000|2021-11-16 14:31:20|4408.5|4408.5|4405|4404.5|4409|4408.5|4405|4404|3653
1637073090000|2021-11-16 14:31:30|4405.5|4405|4407.5|4407|4408.5|4407|4405.5|4405|1284
1637073100000|2021-11-16 14:31:40|4407|4406.5|4407.5|4406.5|4409|4408.5|4407|4406.5|2579
1637073110000|2021-11-16 14:31:50|4407|4407|4407.5|4407|4409|4408|4407|4406.5|4227
1637073120000|2021-11-16 14:32:00|4407|4406.5|4409|4408|4409|4408.5|4407|4406.5|1752
1637073130000|2021-11-16 14:32:10|4408.5|4408.5|4409.5|4409|4410|4409|4408.5|4408|962
1637073140000|2021-11-16 14:32:20|4409|4408.5|4412|4411.5|4413|4412|4409|4408.5|5209
1637073150000|2021-11-16 14:32:30|4411.5|4411|4411|4410.5|4413|4412|4410.5|4410|2030
1637073160000|2021-11-16 14:32:40|4411.5|4411|4413|4412.5|4413|4412.5|4411.5|4410.5|635
1637073170000|2021-11-16 14:32:50|4413.5|4413|4413.5|4413|4414|4413.5|4413.5|4413|533
1637073180000|2021-11-16 14:33:00|4414|4413.5|4410.5|4410|4414|4413.5|4410.5|4410|3568
1637073190000|2021-11-16 14:33:10|4411|4410.5|4412|4411.5|4413.5|4412.5|4411|4410.5|1836
1637073200000|2021-11-16 14:33:20|4412.5|4412|4411.5|4411|4413|4412|4411.5|4411|998
1637073210000|2021-11-16 14:33:30|4411|4410.5|4411.5|4410.5|4411.5|4411|4410.5|4410|3541
1637073220000|2021-11-16 14:33:40|4412|4411|4411.5|4410.5|4412.5|4412|4411|4410.5|1657
1637073230000|2021-11-16 14:33:50|4411|4411|4407.5|4407|4411|4411|4407.5|4407|4234
1637073240000|2021-11-16 14:34:00|4408|4407.5|4409|4408.5|4409.5|4408.5|4408|4407.5|1188
1637073250000|2021-11-16 14:34:10|4409.5|4408|4410|4409.5|4411|4410.5|4409|4408|2256
1637073260000|2021-11-16 14:34:20|4409.5|4409|4407.5|4407|4409.5|4409|4407|4406.5|2241
1637073270000|2021-11-16 14:34:30|4407|4406.5|4407|4406.5|4407.5|4407|4406|4405|2436
1637073280000|2021-11-16 14:34:40|4406.5|4406|4406.5|4405.5|4407.5|4406.5|4406|4405|1588
1637073290000|2021-11-16 14:34:50|4406|4405|4406|4405|4407|4406.5|4405.5|4405|1429
1637073300000|2021-11-16 14:35:00|4405.5|4405.5|4405.5|4405|4406|4405.5|4405|4404|2278
1637073310000|2021-11-16 14:35:10|4405|4404.5|4403.5|4403|4405|4405|4403.5|4403|1613
1637073320000|2021-11-16 14:35:20|4404|4403.5|4406.5|4406|4406.5|4406|4404|4403.5|1229
1637073330000|2021-11-16 14:35:30|4407|4406.5|4404.5|4404|4407|4406.5|4404.5|4404|2642
1637073340000|2021-11-16 14:35:40|4405|4404.5|4403.5|4403|4406|4404.5|4403|4402.5|2060
1637073350000|2021-11-16 14:35:50|4403|4402.5|4403|4402|4403.5|4403|4402.5|4402|792
1637073360000|2021-11-16 14:36:00|4403.5|4402.5|4405|4404|4405|4404.5|4403|4402|4848
1637073370000|2021-11-16 14:36:10|4404.5|4404.5|4402.5|4402|4405|4404.5|4402.5|4402|1119
1637073380000|2021-11-16 14:36:20|4403|4402.5|4404.5|4403.5|4405.5|4404.5|4402.5|4402|2769
1637073390000|2021-11-16 14:36:30|4404|4403|4405|4404.5|4405|4404.5|4403.5|4403|672
1637073400000|2021-11-16 14:36:40|4404.5|4404|4404.5|4404|4405|4404.5|4404.5|4404|555
1637073410000|2021-11-16 14:36:50|4405|4403.5|4404.5|4404|4405|4404|4404|4403.5|1085
1637073420000|2021-11-16 14:37:00|4404|4403.5|4403.5|4403|4404|4403.5|4403.5|4403|2079
1637073430000|2021-11-16 14:37:10|4403|4402.5|4404|4403|4404.5|4403.5|4402.5|4402|2195
1637073440000|2021-11-16 14:37:20|4403.5|4402.5|4403.5|4402.5|4404|4403|4402|4401.5|2127
1637073450000|2021-11-16 14:37:30|4403|4402|4404|4403.5|4404|4403.5|4402.5|4402|100
1637073460000|2021-11-16 14:37:40|4404.5|4403|4404.5|4404|4404.5|4404|4404|4403|1217
1637073470000|2021-11-16 14:37:50|4404|4403.5|4404|4403|4404.5|4403.5|4403|4402.5|3036
1637073480000|2021-11-16 14:38:00|4403.5|4402.5|4403|4402.5|4404|4403|4403|4402.5|469
1637073490000|2021-11-16 14:38:10|4402.5|4402|4403|4402.5|4403.5|4402.5|4402|4401.5|1240
1637073500000|2021-11-16 14:38:20|4402.5|4402|4402.5|4401.5|4403|4402|4402|4401.5|1802
1637073510000|2021-11-16 14:38:30|4402|4402|4399|4398.5|4402.5|4402|4398.5|4398|7206
1637073520000|2021-11-16 14:38:40|4398.5|4398|4399|4398|4399.5|4399|4398.5|4397.5|1791
1637073530000|2021-11-16 14:38:50|4399.5|4398.5|4399|4398.5|4399.5|4399|4399|4398.5|672
1637073540000|2021-11-16 14:39:00|4398.5|4398|4398.5|4398|4400|4399|4397.5|4396.5|4497
1637073550000|2021-11-16 14:39:10|4399|4398.5|4397|4396.5|4399|4398.5|4397|4396.5|870
1637073560000|2021-11-16 14:39:20|4396.5|4396|4398|4397|4398|4397.5|4396.5|4396|9778
1637073570000|2021-11-16 14:39:30|4397.5|4396.5|4397.5|4397|4398.5|4397.5|4397|4396.5|638
1637073580000|2021-11-16 14:39:40|4397|4396.5|4395|4394.5|4397|4396.5|4395|4394|4190
1637073590000|2021-11-16 14:39:50|4394.5|4394|4395|4394|4396.5|4395.5|4394.5|4394|1768
1637073600000|2021-11-16 14:40:00|4394.5|4393.5|4395|4394.5|4397|4396|4394|4393.5|2222
1637073610000|2021-11-16 14:40:10|4395.5|4394|4395|4394.5|4395.5|4394.5|4394|4393.5|370
1637073620000|2021-11-16 14:40:20|4395.5|4395|4396.5|4395.5|4396.5|4396|4395|4394.5|1795
1637073630000|2021-11-16 14:40:30|4396|4395|4393|4392.5|4396|4395|4393|4392|1922
1637073640000|2021-11-16 14:40:40|4392.5|4392|4391.5|4390.5|4393|4392|4391|4390|1351
1637073650000|2021-11-16 14:40:50|4391|4390|4392|4391|4392.5|4391.5|4390.5|4390|1919
1637073660000|2021-11-16 14:41:00|4391.5|4391.5|4392|4391.5|4393|4392|4391|4390|1400
1637073670000|2021-11-16 14:41:10|4391.5|4391|4392.5|4392|4393|4392.5|4390.5|4390|1619
1637073680000|2021-11-16 14:41:20|4392|4391.5|4393.5|4392.5|4394|4393|4392|4391.5|654
1637073690000|2021-11-16 14:41:30|4393|4392|4393|4392.5|4394|4393|4392.5|4392|3917
1637073700000|2021-11-16 14:41:40|4393.5|4393|4396.5|4396|4397|4396.5|4393|4392.5|3935
1637073710000|2021-11-16 14:41:50|4397|4396.5|4396.5|4396|4397.5|4397|4396.5|4395.5|1464
1637073720000|2021-11-16 14:42:00|4397|4395.5|4397|4396.5|4397.5|4397|4396.5|4395.5|583
1637073730000|2021-11-16 14:42:10|4397.5|4397|4397|4396.5|4398|4397|4396|4395|1755
1637073740000|2021-11-16 14:42:20|4397.5|4397|4397.5|4396.5|4398|4397|4396.5|4396|1490
1637073750000|2021-11-16 14:42:30|4398|4396|4396|4395.5|4398|4396|4396|4395.5|768
1637073760000|2021-11-16 14:42:40|4395.5|4395|4395.5|4395|4396.5|4395.5|4395|4393.5|2684
1637073770000|2021-11-16 14:42:50|4396|4395.5|4396|4395.5|4396.5|4396|4396|4395|1173
1637073780000|2021-11-16 14:43:00|4396.5|4396|4395|4394.5|4396.5|4396|4394.5|4393.5|1649
1637073790000|2021-11-16 14:43:10|4394.5|4394|4395|4394|4395|4394.5|4394.5|4394|157
1637073800000|2021-11-16 14:43:20|4394.5|4393.5|4392.5|4392|4394.5|4393.5|4392|4391.5|2577
1637073810000|2021-11-16 14:43:30|4392|4391.5|4392.5|4392|4393.5|4392.5|4392|4391|5295
1637073820000|2021-11-16 14:43:40|4392|4391.5|4393|4392.5|4394|4393|4391|4390|1179
1637073830000|2021-11-16 14:43:50|4393.5|4392|4392|4390.5|4393.5|4392.5|4391|4390.5|2444
1637073840000|2021-11-16 14:44:00|4391.5|4391|4392|4391|4392|4391.5|4390.5|4390|1730
1637073850000|2021-11-16 14:44:10|4391.5|4391.5|4392|4390.5|4392|4391.5|4390.5|4390|792
1637073860000|2021-11-16 14:44:20|4392.5|4391|4391|4390|4393.5|4392.5|4391|4390|2713
1637073870000|2021-11-16 14:44:30|4391.5|4390.5|4392|4391|4392|4391.5|4391|4390|1419
1637073880000|2021-11-16 14:44:40|4391.5|4390.5|4392.5|4392|4392.5|4392|4390.5|4390|2924
1637073890000|2021-11-16 14:44:50|4393|4392.5|4394|4393.5|4394|4393.5|4392|4391.5|1781
1637073900000|2021-11-16 14:45:00|4393.5|4393|4396.5|4395.5|4397|4396|4393.5|4393|2166
1637073910000|2021-11-16 14:45:10|4397|4396|4396.5|4395.5|4397.5|4397|4396|4395|2265
1637073920000|2021-11-16 14:45:20|4396|4396|4397.5|4396.5|4397.5|4397|4396|4395|1540
1637073930000|2021-11-16 14:45:30|4397|4397|4397.5|4396.5|4398|4397|4397|4396.5|303
1637073940000|2021-11-16 14:45:40|4397|4396|4396.5|4396|4397.5|4396.5|4396.5|4395.5|526
1637073950000|2021-11-16 14:45:50|4397|4396.5|4401|4400|4401|4400.5|4397|4396.5|2189
1637073960000|2021-11-16 14:46:00|4401.5|4399.5|4403|4401.5|4403.5|4403|4401|4399.5|2119
1637073970000|2021-11-16 14:46:10|4402.5|4402|4401.5|4401|4402.5|4402.5|4401.5|4401|3036
1637073980000|2021-11-16 14:46:20|4402|4400.5|4401.5|4400.5|4402|4401|4400.5|4399.5|883
1637073990000|2021-11-16 14:46:30|4402|4401|4403|4402|4403.5|4402|4402|4401|729
1637074000000|2021-11-16 14:46:40|4402.5|4402.5|4404|4403.5|4404.5|4404|4402.5|4402|985
1637074010000|2021-11-16 14:46:50|4403.5|4403|4403|4402|4404.5|4403|4403|4402|1735
1637074020000|2021-11-16 14:47:00|4403.5|4402.5|4403|4401.5|4403.5|4403|4402|4401|954
1637074030000|2021-11-16 14:47:10|4402.5|4402|4402.5|4401.5|4402.5|4402|4402|4401.5|1308
1637074040000|2021-11-16 14:47:20|4403|4402|4403|4402.5|4404|4403|4403|4402|2077
1637074050000|2021-11-16 14:47:30|4402.5|4402|4402.5|4402|4403|4402|4402|4401.5|942
1637074060000|2021-11-16 14:47:40|4403|4401.5|4405.5|4405|4406|4405|4403|4401.5|2730
1637074070000|2021-11-16 14:47:50|4406|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|159
1637074080000|2021-11-16 14:48:00|4406|4405.5|4407|4406|4407|4406|4406|4405.5|1993
1637074090000|2021-11-16 14:48:10|4406.5|4405.5|4403.5|4403|4407|4405.5|4403.5|4402.5|2092
1637074100000|2021-11-16 14:48:20|4403|4402.5|4406|4405|4406|4405.5|4403|4402.5|1274
1637074110000|2021-11-16 14:48:30|4405.5|4405.5|4406|4405.5|4408.5|4407.5|4405.5|4405|3194
1637074120000|2021-11-16 14:48:40|4406.5|4406|4405.5|4405|4408|4407.5|4405|4404|4830
1637074130000|2021-11-16 14:48:50|4406|4405.5|4407|4406.5|4407.5|4406.5|4405.5|4405|1788
1637074140000|2021-11-16 14:49:00|4407.5|4407|4408|4407.5|4409|4408.5|4407|4407|1102
1637074150000|2021-11-16 14:49:10|4408.5|4408|4408|4407.5|4408.5|4408|4407.5|4407|163
1637074160000|2021-11-16 14:49:20|4407.5|4407|4407|4406.5|4408|4407.5|4406|4405.5|5486
1637074170000|2021-11-16 14:49:30|4406.5|4406|4404.5|4404|4406.5|4406|4404.5|4404|1433
1637074180000|2021-11-16 14:49:40|4405|4404.5|4406|4405|4406|4405|4405|4404.5|383
1637074190000|2021-11-16 14:49:50|4405.5|4404.5|4405|4404|4405.5|4404.5|4403|4402.5|1124
1637074200000|2021-11-16 14:50:00|4404.5|4404.5|4402.5|4402|4405|4404.5|4402.5|4402|1934
1637074210000|2021-11-16 14:50:10|4403|4401.5|4401|4400|4403|4402|4401|4400|1246
1637074220000|2021-11-16 14:50:20|4400.5|4399.5|4401|4400.5|4401|4400.5|4399|4398.5|1978
1637074230000|2021-11-16 14:50:30|4400.5|4400|4398|4397.5|4400.5|4400|4398|4397.5|1870
1637074240000|2021-11-16 14:50:40|||||||||52
1637074250000|2021-11-16 14:50:50|4397.5|4397|4398|4397|4398.5|4397.5|4397.5|4397|582
1637074260000|2021-11-16 14:51:00|4397.5|4396.5|4397|4396.5|4398|4397|4397|4396.5|512
1637074270000|2021-11-16 14:51:10|4396.5|4396|4397|4396.5|4397.5|4397|4396.5|4395.5|1229
1637074280000|2021-11-16 14:51:20|4397.5|4396|4396|4395|4397.5|4397|4396|4395|1671
1637074290000|2021-11-16 14:51:30|4395.5|4395.5|4396.5|4395.5|4396.5|4396|4395|4394.5|675
1637074300000|2021-11-16 14:51:40|4396|4396|4397|4396.5|4397.5|4397|4396|4395.5|680
1637074310000|2021-11-16 14:51:50|4397.5|4397|4397.5|4396|4397.5|4397|4396.5|4396|949
1637074320000|2021-11-16 14:52:00|4397|4395.5|4396.5|4396|4397|4396|4396|4395.5|1039
1637074330000|2021-11-16 14:52:10|4397|4396.5|4398|4397|4398.5|4397.5|4396.5|4396.5|1148
1637074340000|2021-11-16 14:52:20|4397.5|4397.5|4397.5|4397|4397.5|4397.5|4397.5|4397|522
1637074350000|2021-11-16 14:52:30|4398|4397.5|4398|4397|4398.5|4397.5|4397.5|4397|606
1637074360000|2021-11-16 14:52:40|4398.5|4397.5|4400.5|4400|4401|4400|4398.5|4397.5|750
1637074370000|2021-11-16 14:52:50|4401|4400.5|4399.5|4399|4402|4401.5|4399.5|4398.5|5331
1637074380000|2021-11-16 14:53:00|4400|4399.5|4402.5|4401.5|4402.5|4402|4400|4399.5|2283
1637074390000|2021-11-16 14:53:10|4402|4402|4402|4401|4403.5|4402.5|4401|4400.5|5821
1637074400000|2021-11-16 14:53:20|4401.5|4401.5|4402|4401.5|4402|4401.5|4401.5|4401|1079
1637074410000|2021-11-16 14:53:30|4402.5|4401|4403.5|4403|4404|4403|4402.5|4401|980
1637074420000|2021-11-16 14:53:40|4404|4403.5|4406|4405|4406|4405.5|4403.5|4403|1742
1637074430000|2021-11-16 14:53:50|4405.5|4404.5|4404.5|4403.5|4405.5|4404.5|4404|4403.5|2603
1637074440000|2021-11-16 14:54:00|4405|4404|4403.5|4403|4405.5|4404.5|4403.5|4403|774
1637074450000|2021-11-16 14:54:10|4404|4403.5|4403|4402|4404.5|4403.5|4402.5|4402|1241
1637074460000|2021-11-16 14:54:20|4402.5|4402.5|4401|4400.5|4402.5|4402.5|4400|4399|1847
1637074470000|2021-11-16 14:54:30|4401.5|4400|4401|4400.5|4402|4400.5|4400|4399.5|6696
1637074480000|2021-11-16 14:54:40|4400.5|4400|4402|4401.5|4402.5|4402|4400.5|4400|4412
1637074490000|2021-11-16 14:54:50|4402.5|4402|4400.5|4400|4403.5|4402.5|4400.5|4399.5|3292
1637074500000|2021-11-16 14:55:00|4401|4400.5|4400.5|4400|4401.5|4400.5|4398.5|4398|4790
1637074510000|2021-11-16 14:55:10|4400|4399.5|4402.5|4401.5|4402.5|4402|4400|4399.5|4013
1637074520000|2021-11-16 14:55:20|4403|4402|4406|4405|4406|4405|4403|4402|1287
1637074530000|2021-11-16 14:55:30|4406.5|4405.5|4407|4406|4407|4406|4406.5|4405.5|88
1637074540000|2021-11-16 14:55:40|4406.5|4405.5|4406.5|4405.5|4407|4406|4405|4404|1915
1637074550000|2021-11-16 14:55:50|4406|4406|4404.5|4404|4406.5|4406|4404.5|4404|852
1637074560000|2021-11-16 14:56:00|4405|4404.5|4405.5|4405|4406|4405.5|4405|4404.5|2764
1637074570000|2021-11-16 14:56:10|4406|4404.5|4406|4405.5|4406|4405.5|4404.5|4404|1135
1637074580000|2021-11-16 14:56:20|4406.5|4405|4406|4405.5|4406.5|4405.5|4405.5|4405|419
1637074590000|2021-11-16 14:56:30|4405.5|4405|4405.5|4404.5|4406|4405.5|4405|4404|1257
1637074600000|2021-11-16 14:56:40|4406|4405|4405|4404|4406|4405.5|4404|4403.5|2773
1637074610000|2021-11-16 14:56:50|4404.5|4404.5|4405|4404|4405.5|4405|4404.5|4404|150
1637074620000|2021-11-16 14:57:00|4405.5|4404.5|4406|4405|4406|4405|4405|4404.5|426
1637074630000|2021-11-16 14:57:10|4405.5|4404.5|4407|4406|4407|4406|4405.5|4404.5|898
1637074640000|2021-11-16 14:57:20|4406.5|4405.5|4406|4405|4407|4405.5|4405|4404|2190
1637074650000|2021-11-16 14:57:30|4405.5|4404.5|4406|4405.5|4406|4405.5|4405|4404.5|858
1637074660000|2021-11-16 14:57:40|4405.5|4405|4406|4405.5|4406|4405.5|4405.5|4405|46
1637074670000|2021-11-16 14:57:50|4405.5|4405|4405.5|4404.5|4406|4405|4404.5|4404|1581
1637074680000|2021-11-16 14:58:00|4405|4404|4406|4405|4406|4405.5|4405|4404|656
1637074690000|2021-11-16 14:58:10|4405.5|4404.5|4407|4406|4407|4406|4405.5|4404.5|961
1637074700000|2021-11-16 14:58:20|4406.5|4405.5|4406|4405.5|4407|4406|4406|4405.5|479
1637074710000|2021-11-16 14:58:30|4405.5|4405|4406|4405|4406|4405.5|4405.5|4404.5|2030
1637074720000|2021-11-16 14:58:40|4405.5|4405.5|4407|4406.5|4407|4406.5|4405.5|4405|1701
1637074730000|2021-11-16 14:58:50|4406.5|4406|4407.5|4406.5|4408|4407|4406.5|4406|1592
1637074740000|2021-11-16 14:59:00|4407|4407|4407.5|4407|4407.5|4407|4406.5|4406|2327
1637074750000|2021-11-16 14:59:10|4407|4406.5|4407.5|4406.5|4407.5|4407|4407|4406.5|164
1637074760000|2021-11-16 14:59:20|4407|4407|4407|4406.5|4407.5|4407|4407|4406.5|202
1637074770000|2021-11-16 14:59:30|4407.5|4407|4407.5|4407|4407.5|4407|4407|4406.5|394
1637074780000|2021-11-16 14:59:40||4406.5||4407||4407||4406.5|171
1637074790000|2021-11-16 14:59:50|4408|4407.5|4409|4408|4409.5|4408.5|4407.5|4407.5|2350
1637074800000|2021-11-16 15:00:00|4408.5|4407.5|4407.5|4406.5|4408.5|4408|4407|4406.5|4031
1637074810000|2021-11-16 15:00:10|4407|4407|4407.5|4406.5|4408|4407|4407|4406.5|570
1637074820000|2021-11-16 15:00:20|4408|4407|4408.5|4408|4409|4408|4407.5|4407|1772
1637074830000|2021-11-16 15:00:30|4409|4408.5|4406|4405.5|4409|4408.5|4406|4405.5|2436
1637074840000|2021-11-16 15:00:40|4406.5|4406|4405.5|4405|4407.5|4406.5|4405.5|4405|1241
1637074850000|2021-11-16 15:00:50|4406|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|404
1637074860000|2021-11-16 15:01:00|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|469
1637074870000|2021-11-16 15:01:10|4405.5|4405|4404.5|4403.5|4406|4405|4404.5|4403.5|1075
1637074880000|2021-11-16 15:01:20|4404|4404|4404|4403.5|4404|4404|4404|4403.5|0
1637074890000|2021-11-16 15:01:30|4404.5|4404|4405.5|4404.5|4406.5|4406|4404|4403.5|4967
1637074900000|2021-11-16 15:01:40|4405|4405|4404.5|4403.5|4405|4405|4404.5|4403.5|1333
1637074910000|2021-11-16 15:01:50|4405|4404|4404.5|4404|4405.5|4405|4404.5|4403.5|1445
1637074920000|2021-11-16 15:02:00|4405|4403.5|4404|4403|4405.5|4404.5|4403.5|4403|1138
1637074930000|2021-11-16 15:02:10|4403.5|4403.5|4402.5|4402|4403.5|4403.5|4401.5|4401|2744
1637074940000|2021-11-16 15:02:20|4403|4402.5|4404|4403|4404|4403.5|4403|4402.5|1296
1637074950000|2021-11-16 15:02:30|4403.5|4402.5|4403.5|4403|4404|4403|4403.5|4402.5|13
1637074960000|2021-11-16 15:02:40|4404|4402.5|4403|4402.5|4404|4403.5|4402.5|4402|436
1637074970000|2021-11-16 15:02:50|4402.5|4402|4404.5|4404|4405|4404|4402.5|4402|1215
1637074980000|2021-11-16 15:03:00|4405|4404.5|4404|4403.5|4405|4404.5|4404|4403.5|271
1637074990000|2021-11-16 15:03:10|4405|4404.5|4406.5|4406|4407|4406.5|4405|4403.5|2979
1637075000000|2021-11-16 15:03:20|4407|4406.5|4407.5|4407|4408|4407.5|4407|4406|8770
1637075010000|2021-11-16 15:03:30|4408|4407.5|4409.5|4408.5|4410|4409.5|4408|4407.5|4881
1637075020000|2021-11-16 15:03:40|4409|4408|4409.5|4409|4409.5|4409|4409|4408|3661
1637075030000|2021-11-16 15:03:50|4410|4409.5|4410|4409.5|4411|4410|4409.5|4409|2458
1637075040000|2021-11-16 15:04:00|4410.5|4409|4410.5|4409.5|4410.5|4410|4410|4409|327
1637075050000|2021-11-16 15:04:10|4410|4409|4411|4410.5|4411|4410.5|4409|4408.5|1474
1637075060000|2021-11-16 15:04:20|4411.5|4410|4410.5|4410|4411.5|4410|4410.5|4410|409
1637075070000|2021-11-16 15:04:30|4411|4410.5|4411.5|4411|4411.5|4411|4411|4410.5|488
1637075080000|2021-11-16 15:04:40|4412|4411.5|4411|4410.5|4412|4411.5|4410.5|4410|13432
1637075090000|2021-11-16 15:04:50|4410.5|4410|4410|4409.5|4410.5|4410|4409.5|4409|2038
1637075100000|2021-11-16 15:05:00|4409.5|4409|4409.5|4409|4409.5|4409|4409|4408.5|470
1637075110000|2021-11-16 15:05:10|4410|4408.5|4407.5|4406.5|4410|4408.5|4407|4406|1066
1637075120000|2021-11-16 15:05:20|4407|4406|4406.5|4405|4408.5|4408|4406.5|4405|1808
1637075130000|2021-11-16 15:05:30|4406|4405.5|4406|4405.5|4406|4405.5|4405.5|4405|531
1637075140000|2021-11-16 15:05:40|4405.5|4405|4405|4404|4406|4405.5|4405|4404|726
1637075150000|2021-11-16 15:05:50|4405.5|4404.5|4405|4404.5|4405.5|4404.5|4404.5|4404|580
1637075160000|2021-11-16 15:06:00|4404.5|4404|4404.5|4403.5|4404.5|4404|4403|4402.5|1109
1637075170000|2021-11-16 15:06:10|4404|4403|4403.5|4402.5|4404|4403.5|4402.5|4402|879
1637075180000|2021-11-16 15:06:20|4403||4403.5||4403.5||4403||20
1637075190000|2021-11-16 15:06:30|4404|4403|4403.5|4402.5|4404.5|4403.5|4403|4402.5|794
1637075200000|2021-11-16 15:06:40|4403|4402|4402|4401.5|4403|4402.5|4402|4400.5|1956
1637075210000|2021-11-16 15:06:50|4402.5|4402|4402.5|4401.5|4403|4402|4402|4401.5|495
1637075220000|2021-11-16 15:07:00|4402|4402|4402|4401|4402.5|4402|4401.5|4401|1314
1637075230000|2021-11-16 15:07:10|4401.5|4400.5|4401.5|4401|4401.5|4401|4400|4399.5|2122
1637075240000|2021-11-16 15:07:20|4402|4401.5|4401.5|4400.5|4402|4401.5|4401.5|4400.5|661
1637075250000|2021-11-16 15:07:30|4401|4401|4401|4400.5|4401|4401|4400.5|4399.5|1202
1637075260000|2021-11-16 15:07:40|4400.5|4400|4401.5|4400.5|4401.5|4400.5|4400.5|4400|376
1637075270000|2021-11-16 15:07:50|4401|4401|4402|4401.5|4402|4401.5|4401|4401|286
1637075280000|2021-11-16 15:08:00|4402.5|4402|4403.5|4403|4403.5|4403|4402|4401.5|1671
1637075290000|2021-11-16 15:08:10|4403|4402.5|4403|4402.5|4403.5|4403|4402.5|4402|2193
1637075300000|2021-11-16 15:08:20|4403.5|4403|4403|4402.5|4403.5|4403|4403|4402.5|150
1637075310000|2021-11-16 15:08:30|4403.5|4403|4402.5|4402|4403.5|4403|4402|4401.5|1371
1637075320000|2021-11-16 15:08:40|4403|4402.5|4403.5|4402.5|4403.5|4403|4403|4402.5|157
1637075330000|2021-11-16 15:08:50|4403|4403|4403.5|4402.5|4403.5|4403|4403|4402.5|680
1637075340000|2021-11-16 15:09:00|4403|4403|4403|4402.5|4403.5|4403|4402.5|4402|3008
1637075350000|2021-11-16 15:09:10|4402.5|4402|4403|4402.5|4403|4402.5|4402.5|4402|360
1637075360000|2021-11-16 15:09:20|4403.5||4403||4403.5||4403||843
1637075370000|2021-11-16 15:09:30|4402.5|4402|4401|4400.5|4402.5|4402|4400.5|4400|2710
1637075380000|2021-11-16 15:09:40|4400.5|4400|4400|4399|4400.5|4400.5|4400|4398.5|1446
1637075390000|2021-11-16 15:09:50|4399.5|4399.5|4398|4397.5|4399.5|4399.5|4398|4397|1398
1637075400000|2021-11-16 15:10:00|4398.5|4398|4399|4398.5|4400|4399|4398.5|4398|3985
1637075410000|2021-11-16 15:10:10|4399.5|4399|4398|4397.5|4400|4399|4398|4397.5|2721
1637075420000|2021-11-16 15:10:20|4398.5|4398|4398|4397.5|4399|4398|4398|4397.5|954
1637075430000|2021-11-16 15:10:30|4398.5|4398|4398|4397|4398.5|4398|4397|4396|1944
1637075440000|2021-11-16 15:10:40|4397.5|4396.5|4397.5|4396|4397.5|4396.5|4396|4395.5|4070
1637075450000|2021-11-16 15:10:50|4397|4396.5|4398|4397.5|4398|4397.5|4396.5|4396.5|636
1637075460000|2021-11-16 15:11:00|4397.5|4397|4397|4396.5|4398|4397.5|4397|4396.5|1388
1637075470000|2021-11-16 15:11:10|4397.5|4397|4397.5|4396.5|4397.5|4397|4397|4396.5|1468
1637075480000|2021-11-16 15:11:20|4397|4397|4399.5|4398.5|4399.5|4398.5|4397|4396.5|4121
1637075490000|2021-11-16 15:11:30|4399|4399|4400|4399.5|4400.5|4400|4399|4398|6595
1637075500000|2021-11-16 15:11:40|4399.5|4399|4400|4399|4400.5|4400|4399|4398.5|1553
1637075510000|2021-11-16 15:11:50|4399.5|4399.5|4400|4399.5|4401|4400.5|4399.5|4399|5037
1637075520000|2021-11-16 15:12:00|4399.5|4399|4399.5|4399|4399.5|4399|4398.5|4398|1295
1637075530000|2021-11-16 15:12:10|4400|4399.5|4398.5|4397.5|4400|4399.5|4398|4397|2462
1637075540000|2021-11-16 15:12:20|4398|4397|4397.5|4397|4398|4397|4397.5|4397|245
1637075550000|2021-11-16 15:12:30|4397|4396.5|4396.5|4396|4397.5|4396.5|4396.5|4396|323
1637075560000|2021-11-16 15:12:40|4396|4395.5|4396.5|4395.5|4397|4396|4396|4395.5|183
1637075570000|2021-11-16 15:12:50|4396|4396|4395.5|4395|4396.5|4396|4395.5|4395|745
1637075580000|2021-11-16 15:13:00|4396|4395.5|4397.5|4397|4397.5|4397|4396|4395.5|1756
1637075590000|2021-11-16 15:13:10|4398|4397.5|4396|4395.5|4398|4397.5|4396|4395|2195
1637075600000|2021-11-16 15:13:20|4395.5|4395|4396|4395.5|4396.5|4396|4395.5|4395|1334
1637075610000|2021-11-16 15:13:30|4396.5|4396|4397|4396.5|4398|4397|4396.5|4396|2050
1637075620000|2021-11-16 15:13:40|4396.5|4396|4397|4396|4397|4396.5|4396|4395.5|1548
1637075630000|2021-11-16 15:13:50|4396.5|4395.5|4394.5|4394|4396.5|4395.5|4394.5|4394|1016
1637075640000|2021-11-16 15:14:00|4394|4393.5|4396|4395|4396|4395|4394|4393.5|1348
1637075650000|2021-11-16 15:14:10|4395.5|4394.5|4394.5|4394|4396|4395|4394.5|4394|1283
1637075660000|2021-11-16 15:14:20|4395|4394.5|4394.5|4394|4395.5|4394.5|4394.5|4394|994
1637075670000|2021-11-16 15:14:30|4394|4393.5|4395|4394.5|4395|4394.5|4394|4393|606
1637075680000|2021-11-16 15:14:40|4394.5|4394|4395|4394.5|4395|4394.5|4394.5|4394|349
1637075690000|2021-11-16 15:14:50|4395.5|4395|4394.5|4394|4396|4395.5|4394.5|4394|2212
1637075700000|2021-11-16 15:15:00|4395|4394.5|4395|4394|4395|4394.5|4394.5|4394|614
1637075710000|2021-11-16 15:15:10|4394.5|4394.5|4395|4394.5|4395.5|4395|4394.5|4394|2528
1637075720000|2021-11-16 15:15:20|4395.5|4394|4394.5|4394|4395.5|4394.5|4394.5|4394|198
1637075730000|2021-11-16 15:15:30|4394|4393.5|4393|4392.5|4394.5|4393.5|4393|4392.5|3165
1637075740000|2021-11-16 15:15:40|4392.5|4392|4393|4392.5|4393.5|4392.5|4392.5|4392|424
1637075750000|2021-11-16 15:15:50|4393.5|4393|4394|4393.5|4394|4393.5|4393.5|4393|693
1637075760000|2021-11-16 15:16:00|4393.5|4393|4392|4391.5|4394.5|4393.5|4392|4391.5|1725
1637075770000|2021-11-16 15:16:10|4392.5|4392|4391.5|4391|4393|4392.5|4391.5|4391|1047
1637075780000|2021-11-16 15:16:20|4391|4390.5|4391.5|4390.5|4391.5|4391|4391|4390.5|1340
1637075790000|2021-11-16 15:16:30|4391|4391|4394|4393|4394.5|4393.5|4391|4391|1525
1637075800000|2021-11-16 15:16:40|4394.5|4393.5|4394.5|4394|4394.5|4394|4394|4393.5|150
1637075810000|2021-11-16 15:16:50|4394|4393.5|4395|4394|4395|4394.5|4394|4393.5|3426
1637075820000|2021-11-16 15:17:00|4394.5|4394.5|4393.5|4393|4394.5|4394.5|4393.5|4392.5|367
1637075830000|2021-11-16 15:17:10|4393|4392.5|4393|4392.5|4393.5|4393|4392.5|4392|1230
1637075840000|2021-11-16 15:17:20|4393.5|4393|4391.5|4391|4393.5|4393|4391.5|4391|1511
1637075850000|2021-11-16 15:17:30|4391|4390.5|4391.5|4390.5|4391.5|4390.5|4391|4390.5|524
1637075860000|2021-11-16 15:17:40|4391|4390|4391.5|4391|4391.5|4391|4390.5|4390|4401
1637075870000|2021-11-16 15:17:50|4391|4390.5|4391|4390.5|4391.5|4391|4390.5|4390|998
1637075880000|2021-11-16 15:18:00|4391.5|4391|4391.5|4390.5|4391.5|4391|4391|4390.5|553
1637075890000|2021-11-16 15:18:10|4391||4391||4391||4391||0
1637075900000|2021-11-16 15:18:20|4391.5|4391|4393.5|4392.5|4394|4393|4391|4390.5|4364
1637075910000|2021-11-16 15:18:30||4393||4392.5||4393||4392.5|0
1637075920000|2021-11-16 15:18:40|4393|4392|4391.5|4391|4393|4392|4391.5|4391|2136
1637075930000|2021-11-16 15:18:50|4392|4390.5|4392|4391.5|4392|4391.5|4392|4390.5|732
1637075940000|2021-11-16 15:19:00|4391.5|4391|4391.5|4390.5|4392|4391.5|4391|4390.5|1001
1637075950000|2021-11-16 15:19:10|4391|4391|4392|4391.5|4392|4391.5|4391|4391|1385
1637075960000|2021-11-16 15:19:20|4392.5|4392|4393|4392|4393|4392.5|4392|4391.5|1671
1637075970000|2021-11-16 15:19:30|4392.5|4391.5|4392.5|4392|4393|4392|4392|4391.5|2201
1637075980000|2021-11-16 15:19:40|4393|4392.5|4393|4392.5|4394|4393|4392.5|4392|1443
1637075990000|2021-11-16 15:19:50|4392.5|4392|4390.5|4390|4392.5|4392|4390.5|4390|2421
1637076000000|2021-11-16 15:20:00|4391|4390.5|4391.5|4391|4392|4391.5|4391|4390.5|1020
1637076010000|2021-11-16 15:20:10|4391|4390.5|4391|4390.5|4391.5|4391|4391|4390.5|311
1637076020000|2021-11-16 15:20:20|4390.5|4390|4390.5|4390|4391|4390|4390.5|4390|400
1637076030000|2021-11-16 15:20:30|4390|4389.5|4389.5|4388.5|4390|4389.5|4388.5|4388|4401
1637076040000|2021-11-16 15:20:40|4389|4389|4388|4387|4389|4389|4388|4387|2072
1637076050000|2021-11-16 15:20:50|4387.5|4386.5|4387.5|4387|4387.5|4387|4387.5|4386.5|1479
1637076060000|2021-11-16 15:21:00|4388|4387.5|4387.5|4387|4388|4387.5|4387.5|4386.5|1192
1637076070000|2021-11-16 15:21:10|4388|4387.5|4387.5|4387|4388|4387.5|4387.5|4387|216
1637076080000|2021-11-16 15:21:20|4387|4386.5|4386|4385.5|4387|4387|4386|4385.5|3787
1637076090000|2021-11-16 15:21:30|4386.5|4386|4386.5|4386|4387|4386|4386.5|4385.5|1
1637076100000|2021-11-16 15:21:40|4387|4386.5|4386.5|4386|4387|4386.5|4386.5|4386|502
1637076110000|2021-11-16 15:21:50|4387|4386.5|4386.5|4386|4387|4386.5|4386|4385.5|1504
1637076120000|2021-11-16 15:22:00|4386|4385.5|4385.5|4385|4386|4386|4384.5|4384|2974
1637076130000|2021-11-16 15:22:10|4386|4384.5|4385|4384.5|4386.5|4385.5|4385|4384|707
1637076140000|2021-11-16 15:22:20|4384.5|4384|4385|4384.5|4385|4384.5|4384.5|4383.5|2425
1637076150000|2021-11-16 15:22:30|4385.5|4385|4384.5|4384|4385.5|4385|4384.5|4383.5|4423
1637076160000|2021-11-16 15:22:40||4383.5||4384||4384||4383.5|4095
1637076170000|2021-11-16 15:22:50|||||||||515
1637076180000|2021-11-16 15:23:00|4385|4384.5|4384|4383.5|4385.5|4385|4383.5|4383|11020
1637076190000|2021-11-16 15:23:10|4384.5|4384.5|4384.5|4383.5|4386|4385|4384.5|4383.5|4329
1637076200000|2021-11-16 15:23:20|4384|4384|4384.5|4384|4384.5|4384|4384|4384|233
1637076210000|2021-11-16 15:23:30|4384|4383.5|4385|4384.5|4385.5|4384.5|4384|4383.5|488
1637076220000|2021-11-16 15:23:40|4385.5|4385|4384|4383.5|4385.5|4385|4384|4383.5|2292
1637076230000|2021-11-16 15:23:50|4383.5|4383|4382|4381.5|4383.5|4383|4382|4381.5|1866
1637076240000|2021-11-16 15:24:00|4382.5|4382|4383|4382.5|4383.5|4382.5|4382.5|4382|576
1637076250000|2021-11-16 15:24:10|4383.5|4383|4385.5|4385|4386|4385|4383.5|4383|1621
1637076260000|2021-11-16 15:24:20|4385|4384.5|4385|4384.5|4385.5|4385|4385|4384.5|197
1637076270000|2021-11-16 15:24:30|4385.5|4385|4383.5|4383|4385.5|4385|4383|4382.5|2608
1637076280000|2021-11-16 15:24:40|4383|4382.5|4383|4382.5|4383|4382.5|4383|4382.5|378
1637076290000|2021-11-16 15:24:50|4383.5|4383|4384|4383.5|4384|4383.5|4383.5|4383|878
1637076300000|2021-11-16 15:25:00|4383.5|4383|4385|4384|4385|4384|4383.5|4383|917
1637076310000|2021-11-16 15:25:10|4384.5|4384.5|4385|4384.5|4385|4384.5|4384.5|4384|2106
1637076320000|2021-11-16 15:25:20|4385.5|4385|4386.5|4386|4387|4386.5|4385.5|4385|1347
1637076330000|2021-11-16 15:25:30|4386|4385.5|4385.5|4384.5|4386|4386|4385.5|4384.5|2070
1637076340000|2021-11-16 15:25:40|4385|4385|4386|4385.5|4386.5|4386|4385|4385|519
1637076350000|2021-11-16 15:25:50|4386.5|4386|4386.5|4386|4386.5|4386|4386.5|4385.5|0
1637076360000|2021-11-16 15:26:00|4386|4385.5|4386.5|4385.5|4386.5|4386|4386|4385.5|433
1637076370000|2021-11-16 15:26:10|4386|4385|4385.5|4385|4386|4385|4385|4384.5|1524
1637076380000|2021-11-16 15:26:20|4385|4384.5|4384.5|4383.5|4385|4384.5|4384.5|4383.5|751
1637076390000|2021-11-16 15:26:30|4385|4384|4385|4384|4385|4384.5|4384.5|4383.5|550
1637076400000|2021-11-16 15:26:40|4384.5||4384.5||4384.5||4384.5||400
1637076410000|2021-11-16 15:26:50|4385|4384.5|4384.5|4384|4385|4384.5|4384.5|4384|915
1637076420000|2021-11-16 15:27:00|4385|4384.5|4385|4384|4387|4386.5|4384.5|4384|7297
1637076430000|2021-11-16 15:27:10|4385.5|4384.5|4385.5|4385|4386.5|4385.5|4385.5|4384.5|1163
1637076440000|2021-11-16 15:27:20|4385|4384.5|4385.5|4385|4387|4386.5|4385|4384.5|1786
1637076450000|2021-11-16 15:27:30|4385|4384.5|4384.5|4383.5|4385.5|4384.5|4384|4383.5|1008
1637076460000|2021-11-16 15:27:40|4385|4384|4384.5|4383.5|4385|4384|4384|4383.5|4
1637076470000|2021-11-16 15:27:50|4384|4384|4384|4383.5|4384|4384|4384|4383.5|131
1637076480000|2021-11-16 15:28:00|4384.5|4384|4384.5|4383.5|4384.5|4384|4383.5|4383|1381
1637076490000|2021-11-16 15:28:10|4384|4384|4384.5|4384|4385|4384.5|4384|4384|1603
1637076500000|2021-11-16 15:28:20|4384|4383.5|4384|4383|4384|4383.5|4383|4382|1916
1637076510000|2021-11-16 15:28:30|4383.5|4382.5|4382.5|4381.5|4383.5|4382.5|4382.5|4381.5|1135
1637076520000|2021-11-16 15:28:40|4382|4382|4381.5|4381|4382.5|4382|4381.5|4381|1006
1637076530000|2021-11-16 15:28:50|4382|4380.5|4381.5|4381|4382|4381.5|4381|4380.5|5637
1637076540000|2021-11-16 15:29:00|4382|4381.5|4381.5|4381|4382|4381.5|4381|4380.5|3578
1637076550000|2021-11-16 15:29:10|4382|4380.5|4381|4380.5|4382|4381|4381|4380.5|3439
1637076560000|2021-11-16 15:29:20|4381.5|4380|4378.5|4378|4381.5|4380|4378|4377.5|3646
1637076570000|2021-11-16 15:29:30|4378|4377.5|4379.5|4378.5|4379.5|4379|4378|4377.5|1988
1637076580000|2021-11-16 15:29:40|4379|4379|4379.5|4378.5|4380.5|4380|4379|4378.5|2180
1637076590000|2021-11-16 15:29:50|4380|4379|4380.5|4380|4381|4380|4379.5|4379|1527
1637076600000|2021-11-16 15:30:00|4381|4380.5|4381.5|4381|4382|4381|4380|4379|5091
1637076610000|2021-11-16 15:30:10|4382|4381.5|4382.5|4382|4383.5|4382.5|4381.5|4381|5801
1637076620000|2021-11-16 15:30:20|4382|4381.5|4384|4383|4384|4383.5|4382|4381.5|1559
1637076630000|2021-11-16 15:30:30|4383.5|4383.5|4384|4383.5|4385|4384.5|4383.5|4383|1034
1637076640000|2021-11-16 15:30:40|4384.5|4383|4384|4383.5|4384.5|4383.5|4383|4382.5|926
1637076650000|2021-11-16 15:30:50|4383.5|4383|4382.5|4382|4383.5|4383.5|4382.5|4382|1329
1637076660000|2021-11-16 15:31:00|4383|4382.5|4384|4383.5|4384|4383.5|4383|4382.5|587
1637076670000|2021-11-16 15:31:10|4383.5|4383|4383|4382|4383.5|4383|4382.5|4381.5|2778
1637076680000|2021-11-16 15:31:20|4383.5|4382.5|4383.5|4383|4384|4383|4383|4382.5|788
1637076690000|2021-11-16 15:31:30|4384|4382.5|4383.5|4382.5|4384|4383|4383.5|4382.5|112
1637076700000|2021-11-16 15:31:40|4383|4383|4382.5|4382|4383|4383|4382.5|4382|481
1637076710000|2021-11-16 15:31:50|4383|4381.5|4382.5|4382|4383|4382|4382|4381.5|360
1637076720000|2021-11-16 15:32:00|4382|4381.5|4381.5|4380.5|4382.5|4382|4381.5|4380.5|1707
1637076730000|2021-11-16 15:32:10|4381|4381|4382.5|4382|4382.5|4382|4381|4380.5|1610
1637076740000|2021-11-16 15:32:20|4383|4382.5|4382.5|4381.5|4383|4382.5|4382.5|4381.5|346
1637076750000|2021-11-16 15:32:30|4382|4382|4382.5|4382|4382.5|4382|4382|4382|377
1637076760000|2021-11-16 15:32:40|4383|4382.5|4385|4384|4385|4384|4383|4382.5|1676
1637076770000|2021-11-16 15:32:50|4385.5|4384.5|4385.5|4385|4385.5|4385|4385.5|4384.5|627
1637076780000|2021-11-16 15:33:00|4385|4384.5|4386.5|4385.5|4387|4386|4385|4384.5|607
1637076790000|2021-11-16 15:33:10|4386|4385|4384|4383.5|4386.5|4385|4384|4383.5|2867
1637076800000|2021-11-16 15:33:20|4384.5|4384|4384.5|4384|4384.5|4384|4384.5|4384|16
1637076810000|2021-11-16 15:33:30|4385|4384.5|4386.5|4385.5|4386.5|4385.5|4384.5|4384|1970
1637076820000|2021-11-16 15:33:40|4387|4386|4388.5|4387.5|4388.5|4387.5|4386.5|4386|2165
1637076830000|2021-11-16 15:33:50|4388|4387|4387.5|4387|4388|4387|4386.5|4386|2946
1637076840000|2021-11-16 15:34:00|4387|4386.5|4387|4386.5|4387.5|4387|4387|4386.5|131
1637076850000|2021-11-16 15:34:10|4387.5|4386|4386.5|4386|4387.5|4386.5|4386.5|4386|2192
1637076860000|2021-11-16 15:34:20|4387|4386.5|4387.5|4387|4388.5|4387.5|4387|4386.5|1717
1637076870000|2021-11-16 15:34:30|4388||4387.5||4388||4387.5||30
1637076880000|2021-11-16 15:34:40|4388|4387.5|4388|4387.5|4388|4387.5|4387.5|4387|367
1637076890000|2021-11-16 15:34:50||4387||4387.5||4387.5||4387|526
1637076900000|2021-11-16 15:35:00|4387.5|4387|4387.5|4387|4389|4388.5|4387.5|4387|4442
1637076910000|2021-11-16 15:35:10|4388|4387.5|4388.5|4388|4389|4388.5|4388|4387|680
1637076930000|2021-11-16 15:35:30|4390.5|4388.5|4391.5|4391|4392|4391.5|4390.5|4388.5|5779
1637076940000|2021-11-16 15:35:40|4391|4390.5|4389.5|4388.5|4391|4390.5|4389.5|4388.5|3885
1637076950000|2021-11-16 15:35:50|4389|4388|4388.5|4388|4389|4388.5|4388.5|4388|1369
1637076960000|2021-11-16 15:36:00|4389|4388.5|4388.5|4387.5|4389|4388.5|4388|4387.5|959
1637076970000|2021-11-16 15:36:10|4388|4388|4389|4388|4389|4388|4388|4387.5|191
1637076980000|2021-11-16 15:36:20|4389.5|4388.5|4390|4389.5|4390|4389.5|4389.5|4388.5|750
1637076990000|2021-11-16 15:36:30|4389.5|4389|4389|4388.5|4389.5|4389|4388.5|4388|1410
1637077000000|2021-11-16 15:36:40|4388.5|4388|4389|4388.5|4389|4388.5|4388.5|4388|513
1637077010000|2021-11-16 15:36:50|4388.5|4388|4388.5|4388|4389|4388|4388|4387.5|982
1637077020000|2021-11-16 15:37:00|4389|4387.5|4388.5|4388|4389|4388.5|4388.5|4387.5|606
1637077030000|2021-11-16 15:37:10|4388|4387.5|4387|4386.5|4388|4387.5|4387|4386.5|1426
1637077040000|2021-11-16 15:37:20|4386.5|4386|4386|4385.5|4386.5|4386|4386|4385.5|1581
1637077050000|2021-11-16 15:37:30|4386.5|4385|4386|4385.5|4386.5|4385.5|4385.5|4385|941
1637077060000|2021-11-16 15:37:40|4385.5|4385|4385.5|4385|4386|4385.5|4385.5|4385|677
1637077070000|2021-11-16 15:37:50|4386|4385.5|4386|4385|4386|4385.5|4385.5|4385|159
1637077080000|2021-11-16 15:38:00|4385.5|4385.5|4385.5|4385|4386|4385.5|4385.5|4384.5|921
1637077090000|2021-11-16 15:38:10|4386|4385.5|4387|4386.5|4387.5|4387|4385|4384.5|5733
1637077100000|2021-11-16 15:38:20|4386.5|4386|4386|4385|4387|4386|4385|4384.5|2471
1637077110000|2021-11-16 15:38:30|4385.5|4384.5|4384.5|4384|4385.5|4384.5|4384.5|4384|753
1637077120000|2021-11-16 15:38:40|4385|4384.5|4386|4385|4386|4385.5|4384.5|4384|3637
1637077130000|2021-11-16 15:38:50|4385.5|4385.5|4384.5|4384|4385.5|4385.5|4384.5|4384|979
1637077140000|2021-11-16 15:39:00|4384|4383.5|4384.5|4383.5|4385|4384|4384|4383.5|496
1637077150000|2021-11-16 15:39:10|4384|4383|4382.5|4382|4384|4383|4382.5|4381.5|895
1637077160000|2021-11-16 15:39:20|4383|4382.5|4382.5|4382|4383|4382.5|4382|4381.5|1785
1637077170000|2021-11-16 15:39:30|4383|4382.5|4382|4381.5|4384|4383.5|4381.5|4381|6941
1637077180000|2021-11-16 15:39:40|4382.5|4382|4383.5|4383|4383.5|4383|4382.5|4381.5|5206
1637077190000|2021-11-16 15:39:50|4384|4382.5|4384.5|4384|4385.5|4384.5|4383.5|4382.5|1362
1637077200000|2021-11-16 15:40:00|4384|4383.5|4385.5|4385|4386.5|4385.5|4384|4383.5|1944
1637077210000|2021-11-16 15:40:10|4386|4385.5|4384.5|4384|4386|4385.5|4384.5|4384|1294
1637077220000|2021-11-16 15:40:20|4384|4383.5|4384.5|4384|4384.5|4384|4384|4383|352
1637077230000|2021-11-16 15:40:30|4385|4384.5|4386|4385.5|4386.5|4385.5|4385|4384.5|950
1637077240000|2021-11-16 15:40:40|4386.5|4386|4387.5|4387|4387.5|4387|4386.5|4386|834
1637077250000|2021-11-16 15:40:50|4387|4386.5|4387|4386.5|4388|4387|4386.5|4386|1447
1637077260000|2021-11-16 15:41:00|4387.5|4387|4387|4386.5|4388|4387.5|4386.5|4386|2483
1637077270000|2021-11-16 15:41:10|4387.5|4386|4387.5|4387|4387.5|4387|4387|4386|432
1637077280000|2021-11-16 15:41:20|4388|4387.5|4387|4386.5|4388|4387.5|4387|4386.5|1500
1637077290000|2021-11-16 15:41:30|4387.5|4386|4387.5|4387|4387.5|4387|4386.5|4386|567
1637077300000|2021-11-16 15:41:40|4388|4386.5|4387|4386.5|4388|4386.5|4387|4386.5|289
1637077310000|2021-11-16 15:41:50|4386.5|4386|4387.5|4386.5|4388|4387|4386.5|4386|1242
1637077320000|2021-11-16 15:42:00|4387|4386|4386.5|4386|4387.5|4386|4386.5|4385.5|715
1637077330000|2021-11-16 15:42:10|4387|4386.5|4386.5|4385.5|4387|4386.5|4386|4385.5|604
1637077340000|2021-11-16 15:42:20|4386|4386|4386.5|4386|4386.5|4386|4386|4385.5|0
1637077350000|2021-11-16 15:42:30|4387|4386.5|4387|4386|4387|4386.5|4387|4386|337
1637077360000|2021-11-16 15:42:40|4386.5|4386.5|4386|4385.5|4387|4386.5|4386|4385.5|1749
1637077370000|2021-11-16 15:42:50|4386.5|4385|4385|4384|4386.5|4385|4384.5|4383.5|2538
1637077380000|2021-11-16 15:43:00|4384.5|4383.5|4383.5|4383|4385|4384|4383.5|4382.5|2020
1637077390000|2021-11-16 15:43:10|4383|4382.5|4385|4384|4385.5|4384.5|4383|4382.5|2337
1637077400000|2021-11-16 15:43:20|4384.5|4384.5|4384.5|4384|4385|4384.5|4384.5|4384|212
1637077410000|2021-11-16 15:43:30|4385|4384.5|4384.5|4384|4385|4384.5|4384.5|4384|468
1637077420000|2021-11-16 15:43:40|4385|4384.5|4385|4384|4385.5|4384.5|4384.5|4384|1024
1637077430000|2021-11-16 15:43:50|4384.5|4384.5|4385|4384.5|4385.5|4385|4384.5|4384.5|94
1637077440000|2021-11-16 15:44:00|4384.5|4384|4384|4383|4384.5|4384|4383.5|4383|4556
1637077450000|2021-11-16 15:44:10|4383.5|4383.5|4384|4383.5|4384|4383.5|4383.5|4383.5|621
1637077460000|2021-11-16 15:44:20|4384.5|4384|4384.5|4383.5|4385.5|4385|4384|4383.5|2887
1637077470000|2021-11-16 15:44:30|4384|4384|4384|4383.5|4384|4384|4384|4383.5|0
1637077480000|2021-11-16 15:44:40|4383.5|4383|4384.5|4384|4385|4384|4383.5|4383|1351
1637077490000|2021-11-16 15:44:50|4384|4383.5|4384|4383.5|4384|4384|4384|4383.5|272
1637077500000|2021-11-16 15:45:00|4384.5|4384|4384|4383.5|4385|4384|4384|4383.5|999
1637077510000|2021-11-16 15:45:10|4384.5|4384|4384|4383.5|4384.5|4384|4384|4383.5|516
1637077520000|2021-11-16 15:45:20|4384.5|4384|4385|4384|4385|4384.5|4384.5|4383.5|681
1637077530000|2021-11-16 15:45:30|4384.5|4383.5|4382.5|4382|4384.5|4383.5|4382.5|4382|2578
1637077540000|2021-11-16 15:45:40|4382|4381.5|4382|4381.5|4383|4382.5|4382|4381.5|1392
1637077550000|2021-11-16 15:45:50|4382.5|4382|4383|4382.5|4383.5|4382.5|4382|4381.5|1435
1637077560000|2021-11-16 15:46:00|4382.5|4382|4384|4383|4385|4384|4382.5|4382|2267
1637077570000|2021-11-16 15:46:10|4383.5|4383.5|4384.5|4383.5|4384.5|4383.5|4383|4382.5|3318
1637077580000|2021-11-16 15:46:20|4385|4384|4385|4384.5|4385.5|4385|4385|4384|786
1637077590000|2021-11-16 15:46:30|4385.5|4385|4385|4384.5|4386|4385|4385|4384.5|2276
1637077600000|2021-11-16 15:46:40|4385.5|4385|4386|4385.5|4386.5|4386|4385.5|4384.5|1634
1637077610000|2021-11-16 15:46:50|4386.5|4386|4387|4386|4387|4386|4386.5|4385.5|731
1637077620000|2021-11-16 15:47:00|4386.5|4386.5|4387.5|4386.5|4388|4387.5|4386.5|4386.5|1647
1637077630000|2021-11-16 15:47:10|4387|4387|4388|4387|4388|4387.5|4387|4386.5|815
1637077640000|2021-11-16 15:47:20|4387.5|4387.5|4388|4387.5|4388|4387.5|4387.5|4387|306
1637077650000|2021-11-16 15:47:30|||||||||240
1637077660000|2021-11-16 15:47:40|4387.5|4387|4389|4388|4389|4388|4387.5|4387|1657
1637077670000|2021-11-16 15:47:50|4388.5|4387.5|4387.5|4387|4388.5|4387.5|4387.5|4387|3221
1637077680000|2021-11-16 15:48:00|4387|4386.5|4386|4385.5|4387|4386.5|4386|4385|1423
1637077690000|2021-11-16 15:48:10|4385.5|4385|4387|4386.5|4387.5|4386.5|4385.5|4385|744
1637077700000|2021-11-16 15:48:20|4386.5|4386|4387|4386|4387|4386.5|4386.5|4386|147
1637077710000|2021-11-16 15:48:30|4386.5|4386.5|4388|4387|4388.5|4387.5|4386.5|4386.5|841
1637077720000|2021-11-16 15:48:40|4387.5|4387.5|4389.5|4388.5|4389.5|4388.5|4387.5|4387.5|92
1637077730000|2021-11-16 15:48:50|4389|4388|4389|4388.5|4389.5|4388.5|4389|4388|136
1637077740000|2021-11-16 15:49:00|4389.5|4388|4389|4388.5|4389.5|4388.5|4388.5|4388|0
1637077750000|2021-11-16 15:49:10|4389.5|4388|4388|4387|4389.5|4388.5|4388|4387|1905
1637077760000|2021-11-16 15:49:20|4387.5|4386.5|4388|4387.5|4388|4387.5|4387|4386.5|392
1637077770000|2021-11-16 15:49:30|4387.5|4387|4387.5|4387|4387.5|4387.5|4387.5|4387|0
1637077780000|2021-11-16 15:49:40|4387|4386.5|4386.5|4386|4387|4386.5|4386.5|4386|1929
1637077790000|2021-11-16 15:49:50|4386|4385.5|4385|4384.5|4386|4385.5|4385|4384.5|2423
1637077800000|2021-11-16 15:50:00|4385.5|4385|4384.5|4384|4385.5|4385|4384|4383.5|1281
1637077810000|2021-11-16 15:50:10|4384|4383.5|4383|4382.5|4384|4383.5|4383|4382.5|1630
1637077820000|2021-11-16 15:50:20|4382.5|4382|4382.5|4382|4382.5|4382|4382.5|4381.5|722
1637077830000|2021-11-16 15:50:30|4382|4381.5|4382.5|4382|4382.5|4382|4382|4381.5|190
1637077840000|2021-11-16 15:50:40|4383|4381.5|4382.5|4382|4383|4382|4382.5|4381.5|595
1637077850000|2021-11-16 15:50:50|4383|4382.5|4382.5|4382|4383|4382.5|4382.5|4382|890
1637077860000|2021-11-16 15:51:00|4383|4382.5|4383.5|4383|4383.5|4383|4382.5|4382.5|1305
1637077870000|2021-11-16 15:51:10|4384|4383.5|4384|4383.5|4384.5|4384|4383.5|4383|1593
1637077880000|2021-11-16 15:51:20|4384.5|4384|4383.5|4383|4384.5|4384|4383.5|4383|2361
1637077890000|2021-11-16 15:51:30|4384|4382.5|4384.5|4384|4385|4384.5|4384|4382.5|3922
1637077900000|2021-11-16 15:51:40|4384|4383.5|4384.5|4384|4384.5|4384|4384|4383.5|1177
1637077910000|2021-11-16 15:51:50|4384|4383.5|4384|4383.5|4384.5|4384|4384|4383.5|1619
1637077920000|2021-11-16 15:52:00|4383.5|4383|4383.5|4382.5|4384|4383|4383|4382.5|1132
1637077930000|2021-11-16 15:52:10|4383|4383|4383|4382.5|4383.5|4383|4383|4382.5|0
1637077940000|2021-11-16 15:52:20|4383.5|4383|4383|4382.5|4383.5|4383|4383|4382.5|0
1637077950000|2021-11-16 15:52:30|4383.5|4383|4383|4382.5|4383.5|4383|4383|4382.5|814
1637077960000|2021-11-16 15:52:40|||||||||660
1637077970000|2021-11-16 15:52:50|4383.5|4383|4383.5|4383|4384|4383|4383.5|4383|1278
1637077990000|2021-11-16 15:53:10|4383|4382.5|4383|4382.5|4383|4382.5|4383|4382.5|275
1637078000000|2021-11-16 15:53:20|4382.5|4382|4382.5|4382|4382.5|4382|4382|4381.5|2592
1637078010000|2021-11-16 15:53:30|4383|4382.5|4382|4381.5|4383|4382.5|4382|4381.5|2208
1637078020000|2021-11-16 15:53:40|4382.5|4382|4383|4382.5|4383.5|4383|4382|4382|1535
1637078030000|2021-11-16 15:53:50|4383.5||4383||4383.5||4383||0
1637078040000|2021-11-16 15:54:00|4382.5|4382|4381.5|4381|4382.5|4382|4381.5|4381|2527
1637078050000|2021-11-16 15:54:10|4382|4381.5|4381.5|4381|4382|4381.5|4381.5|4381|1163
1637078060000|2021-11-16 15:54:20|4381|4380.5|4381.5|4380.5|4381.5|4381|4381|4380|2282
1637078070000|2021-11-16 15:54:30|4381|4380|4379.5|4379|4381|4380|4379.5|4379|3135
1637078080000|2021-11-16 15:54:40|4379|4378.5|4379|4378.5|4379.5|4379|4379|4378.5|2270
1637078090000|2021-11-16 15:54:50|4378.5|4378|4378.5|4378|4378.5|4378|4377.5|4377|2398
1637078100000|2021-11-16 15:55:00|4378|4377.5|4378|4377.5|4378.5|4377.5|4378|4377|758
1637078110000|2021-11-16 15:55:10|4377.5|4377|4377|4376.5|4378|4377|4377|4376.5|2042
1637078120000|2021-11-16 15:55:20|4376.5|4376|4376.5|4376|4378|4377.5|4376.5|4375.5|3703
1637078130000|2021-11-16 15:55:30|4376|4375.5|4376|4375|4376.5|4375.5|4375.5|4375|2361
1637078140000|2021-11-16 15:55:40|4375.5|4375.5|4377|4376.5|4377.5|4376.5|4375.5|4375.5|9840
1637078150000|2021-11-16 15:55:50|4377.5|4377|4379.5|4379|4379.5|4379|4377.5|4377|2438
1637078160000|2021-11-16 15:56:00|4379|4378.5|4380|4379|4380|4379.5|4379|4378|3033
1637078170000|2021-11-16 15:56:10|4380.5|4379.5|4380|4379.5|4381|4380.5|4380|4379.5|1643
1637078180000|2021-11-16 15:56:20|4380.5|4380|4380|4379.5|4380.5|4380|4380|4379.5|829
1637078190000|2021-11-16 15:56:30|4379.5|4379|4378.5|4378|4379.5|4379.5|4378|4377.5|2237
1637078200000|2021-11-16 15:56:40|4378|4377.5|4378|4377.5|4378|4377.5|4378|4377.5|847
1637078210000|2021-11-16 15:56:50|4377.5|4377|4377.5|4377|4377.5|4377|4377.5|4377|1430
1637078220000|2021-11-16 15:57:00|4378|4377.5|4380|4379|4380.5|4379.5|4378|4377|2771
1637078230000|2021-11-16 15:57:10|4379.5|4378.5|4380.5|4379.5|4380.5|4379.5|4379|4378.5|2043
1637078240000|2021-11-16 15:57:20|4381|4380|4382.5|4381.5|4382.5|4381.5|4381|4380|2444
1637078250000|2021-11-16 15:57:30|4383|4382|4381.5|4381|4383|4382|4381.5|4381|1139
1637078260000|2021-11-16 15:57:40|4382|4381.5|4382|4381.5|4382.5|4381.5|4382|4381.5|1802
1637078270000|2021-11-16 15:57:50|4382.5||4382||4382.5||4382||0
1637078280000|2021-11-16 15:58:00|4381.5|4381|4379.5|4379|4382|4381.5|4379.5|4379|4827
1637078290000|2021-11-16 15:58:10|4379|4378.5|4377.5|4377|4379.5|4378.5|4377.5|4377|5353
1637078300000|2021-11-16 15:58:20|4377|4376.5|4376|4375.5|4377.5|4377|4376|4375|4272
1637078310000|2021-11-16 15:58:30|4375.5|4375|4375.5|4374.5|4376|4375.5|4374.5|4374|5418
1637078320000|2021-11-16 15:58:40|4375|4374|4374|4373|4375.5|4374.5|4373.5|4372.5|5789
1637078330000|2021-11-16 15:58:50|4373.5|4372.5|4375|4374|4376|4375.5|4373|4372.5|6097
1637078340000|2021-11-16 15:59:00|4374.5|4373.5|4378.5|4377.5|4378.5|4378|4374.5|4373.5|12696
1637078350000|2021-11-16 15:59:10|4379|4378|4377|4376.5|4379|4378|4376.5|4376|3475
1637078360000|2021-11-16 15:59:20|4376.5|4376|4376.5|4376|4377|4376|4376|4375.5|336
1637078370000|2021-11-16 15:59:30|4377|4376.5|4380|4379.5|4380.5|4379.5|4376.5|4376|8191
1637078380000|2021-11-16 15:59:40|4380.5|4380|4381.5|4380.5|4381.5|4381|4380|4379.5|3255
1637078390000|2021-11-16 15:59:50|4381|4380|4379.5|4378.5|4381|4380|4379|4378|3665
1637078400000|2021-11-16 16:00:00|4379|4378|4379|4378|4379|4378.5|4378.5|4378|343
1637078410000|2021-11-16 16:00:10|4379.5|4378.5|4379.5|4378.5|4381|4380|4379|4378|4461
1637078420000|2021-11-16 16:00:20|4380|4379|4380.5|4380|4381|4380|4380|4379|45
1637078430000|2021-11-16 16:00:30|4381|4379.5|4379.5|4379|4381|4379.5|4379.5|4379|1451
1637078440000|2021-11-16 16:00:40|4380|4379.5|4380.5|4379.5|4380.5|4379.5|4380|4379|411
1637078450000|2021-11-16 16:00:50|4381|4380|4381|4380.5|4381|4380.5|4380.5|4380|828
1637078460000|2021-11-16 16:01:00|4380.5|4380|4381|4380.5|4381|4380.5|4380.5|4380|479
1637078470000|2021-11-16 16:01:10|4380.5|4380|4381|4380.5|4381|4380.5|4380.5|4380|80
1637078480000|2021-11-16 16:01:20|||||||||150
1637078490000|2021-11-16 16:01:30|4380.5|4380|4380.5|4380|4380.5|4380|4380.5|4380|196
1637078510000|2021-11-16 16:01:50|4381|4380.5|4380.5|4380|4381|4380.5|4380.5|4380|1295
1637078520000|2021-11-16 16:02:00|4380|4379.5|4380|4379|4380|4379.5|4378.5|4378|7635
1637078530000|2021-11-16 16:02:10|4379.5|4378.5|4381|4380|4381|4380.5|4379|4378.5|6339
1637078540000|2021-11-16 16:02:20|4381.5|4380.5|4381.5|4380.5|4381.5|4381|4381|4380.5|510
1637078560000|2021-11-16 16:02:40|4381||4381.5||4381.5||4381||0
1637078570000|2021-11-16 16:02:50|4381||4381.5||4381.5||4381||225
1637078580000|2021-11-16 16:03:00|4381|4381|4381.5|4381|4381.5|4381|4381|4381|1475
1637078600000|2021-11-16 16:03:20|||||||||225
1637078610000|2021-11-16 16:03:30|4382|4381.5|4382|4381.5|4383|4382.5|4381.5|4381|6368
1637078620000|2021-11-16 16:03:40|4382.5|4381|4382|4381.5|4382.5|4381.5|4382|4381|1853
1637078630000|2021-11-16 16:03:50|4382.5||4382||4382.5||4382||0
1637078640000|2021-11-16 16:04:00|4382.5|4382|4382|4381.5|4382.5|4382|4382|4381.5|1056
1637078650000|2021-11-16 16:04:10|4382.5|4382|4382|4381.5|4382.5|4382|4382|4381|5259
1637078660000|2021-11-16 16:04:20||4381||4381.5||4381.5||4381|1500
1637078690000|2021-11-16 16:04:50|4382.5|4382|4383|4382.5|4383|4382.5|4382.5|4382|1692
1637078700000|2021-11-16 16:05:00|4383.5|4383|4383.5|4383|4383.5|4383|4383|4382.5|453
1637078710000|2021-11-16 16:05:10|4383|4382.5|4383.5|4383|4383.5|4383|4383|4382.5|2153
1637078720000|2021-11-16 16:05:20|4384|4383.5|4384.5|4384|4384.5|4384|4384|4383.5|2011
1637078730000|2021-11-16 16:05:30|4385||4384.5||4385||4384.5||360
1637078740000|2021-11-16 16:05:40|4385|4384.5|4385|4384.5|4385|4384.5|4385|4384|2283
1637078750000|2021-11-16 16:05:50|4385.5|4385|4385.5|4385|4386|4385.5|4385|4384.5|4335
1637078770000|2021-11-16 16:06:10|4385|4384.5|4386|4385.5|4386|4385.5|4385|4384.5|2206
1637078780000|2021-11-16 16:06:20|4386.5|4386|4386.5|4386|4386.5|4386|4386.5|4386|557
1637078790000|2021-11-16 16:06:30|4386|4385.5|4385|4384.5|4386|4385.5|4385|4384.5|2187
1637078800000|2021-11-16 16:06:40|4385.5|4385|4386.5|4386|4386.5|4386|4385.5|4385|2459
1637078810000|2021-11-16 16:06:50|4386|4385.5|4386|4385.5|4386.5|4385.5|4385.5|4385|1237
1637078830000|2021-11-16 16:07:10|4386.5|4386|4387|4386.5|4387.5|4386.5|4386.5|4386|1031
1637078840000|2021-11-16 16:07:20||4386||4386.5||4386.5||4386|0
1637078850000|2021-11-16 16:07:30|4387.5||4387||4387.5||4387||0
1637078870000|2021-11-16 16:07:50|4386.5|4386|4387.5|4386.5|4387.5|4386.5|4386.5|4386|5190
1637078880000|2021-11-16 16:08:00|4387|4387|4388|4387|4389|4388|4387|4386.5|3271
1637078890000|2021-11-16 16:08:10|4387.5|4387.5|4388.5|4387.5|4388.5|4388|4387.5|4387|1116
1637078900000|2021-11-16 16:08:20||4388||4388||4388||4388|100
1637078910000|2021-11-16 16:08:30|||||||||150
1637078920000|2021-11-16 16:08:40|4389|4388.5|4389.5|4389|4390|4389|4388.5|4388|1533
1637078930000|2021-11-16 16:08:50|4389|4388.5|4390.5|4390|4390.5|4390|4389|4388.5|2320
1637078940000|2021-11-16 16:09:00|4391|4390.5|4391|4390.5|4391.5|4390.5|4391|4390|943
1637078950000|2021-11-16 16:09:10|4391.5|4391|4392|4391|4392|4391.5|4391|4391|1642
1637078960000|2021-11-16 16:09:20|4391.5|4391.5|4390|4389.5|4391.5|4391.5|4390|4389.5|5261
1637078970000|2021-11-16 16:09:30|4390.5|4390|4390.5|4390|4390.5|4390|4390.5|4390|255
1637078980000|2021-11-16 16:09:40|4391|4390.5|4392|4391|4392|4391.5|4391|4390|6389
1637078990000|2021-11-16 16:09:50|4392.5|4391.5|4392.5|4392|4392.5|4392|4392|4391|1456
1637079000000|2021-11-16 16:10:00|4393|4392.5|4392.5|4392|4393.5|4393|4392|4391.5|7328
1637079010000|2021-11-16 16:10:10|4392|4391.5|4391.5|4391|4392.5|4392|4391.5|4391|1585
1637079020000|2021-11-16 16:10:20|4392|4391.5|4392|4391.5|4392.5|4391.5|4392|4391.5|228
1637079030000|2021-11-16 16:10:30|4391.5|4391|4391.5|4391|4392|4391.5|4391.5|4391|1107
1637079040000|2021-11-16 16:10:40|4391|4390.5|4391|4390.5|4391.5|4391|4391|4390.5|648
1637079050000|2021-11-16 16:10:50|4390.5|4390|4389.5|4388.5|4391|4390.5|4389.5|4388.5|1589
1637079060000|2021-11-16 16:11:00|4389|4389|4390.5|4389.5|4391|4390|4389|4389|4106
1637079070000|2021-11-16 16:11:10|4390|4390|4390.5|4390|4390.5|4390|4390|4389.5|583
1637079080000|2021-11-16 16:11:20|4391|4390.5|4390.5|4390|4391|4390.5|4390.5|4390|890
1637079090000|2021-11-16 16:11:30|4390|4389.5|4390.5|4390|4390.5|4390|4390|4389.5|524
1637079100000|2021-11-16 16:11:40|4390|4389.5|4389.5|4389|4390.5|4390|4389|4388.5|6076
1637079110000|2021-11-16 16:11:50|||||||||1600
1637079120000|2021-11-16 16:12:00|4390|4389.5|4390.5|4390|4391.5|4390.5|4390|4389.5|1589
1637079130000|2021-11-16 16:12:10|4390|4389.5|4389|4388.5|4390|4389.5|4389|4388.5|1427
1637079140000|2021-11-16 16:12:20|4389.5|4389|4390.5|4390|4390.5|4390|4389.5|4389|2259
1637079150000|2021-11-16 16:12:30||4389.5||4390||4390||4389.5|100
1637079160000|2021-11-16 16:12:40|4390|4389.5|4390.5|4390|4390.5|4390|4390|4389.5|375
1637079170000|2021-11-16 16:12:50|4390|4389.5|4390|4389.5|4390.5|4389.5|4389|4388.5|1710
1637079180000|2021-11-16 16:13:00|||||||||190
1637079200000|2021-11-16 16:13:20|4389.5|4389|4389|4388.5|4389.5|4389|4389|4388|444
1637079210000|2021-11-16 16:13:30|4388.5|4388|4388.5|4388|4389|4388|4388.5|4388|238
1637079220000|2021-11-16 16:13:40|4389|4388.5|4390.5|4389.5|4390.5|4389.5|4389|4388.5|1492
1637079230000|2021-11-16 16:13:50|4390||4390||4390.5||4390||150
1637079240000|2021-11-16 16:14:00|4390.5|4390|4390|4389.5|4390.5|4390|4390|4389.5|372
1637079250000|2021-11-16 16:14:10|4390.5|4390|4390.5|4390|4390.5|4390|4390.5|4389.5|2437
1637079260000|2021-11-16 16:14:20|4391|4390.5|4391.5|4390.5|4391.5|4390.5|4391|4390.5|1189
1637079270000|2021-11-16 16:14:30|4392|4391|4392|4391.5|4392|4391.5|4391.5|4391|551
1637079280000|2021-11-16 16:14:40|4392.5|4392|4393|4392.5|4393.5|4392.5|4392|4392|1392
1637079290000|2021-11-16 16:14:50|4393.5|4393|4393.5|4393|4393.5|4393|4393|4392.5|4325
1637079300000|2021-11-16 16:15:00|4394|4392.5|4394|4393|4394|4393.5|4393.5|4392.5|8036
1637079310000|2021-11-16 16:15:10|4393.5|4393.5|4394.5|4394|4395|4394|4393.5|4393|2924
1637079320000|2021-11-16 16:15:20|4395|4394.5|4395|4394|4395|4394.5|4394.5|4394|1789
1637079330000|2021-11-16 16:15:30|4394.5|4393.5|4393.5|4393|4394.5|4393.5|4393.5|4392.5|3529
1637079340000|2021-11-16 16:15:40|4394|4392.5|4396.5|4396|4396.5|4396|4394|4392.5|12538
1637079350000|2021-11-16 16:15:50|4396|4395.5|4395|4394.5|4396|4395.5|4394.5|4394|2168
1637079360000|2021-11-16 16:16:00|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|408
1637079370000|2021-11-16 16:16:10|4395|4394.5|4396|4395.5|4396|4395.5|4395|4394.5|2017
1637079380000|2021-11-16 16:16:20||4395||4395.5||4395.5||4395|968
1637079390000|2021-11-16 16:16:30|4396.5|4395|4395.5|4395|4396.5|4395.5|4395.5|4394.5|1882
1637079400000|2021-11-16 16:16:40|4396|4395.5|4396.5|4396|4397|4396.5|4395.5|4395|1673
1637079410000|2021-11-16 16:16:50|4397|4396.5|4396.5|4396|4397|4396.5|4396|4395.5|2796
1637079420000|2021-11-16 16:17:00|4396|4395.5|4396|4395.5|4397|4396|4396|4395.5|1895
1637079430000|2021-11-16 16:17:10|4396.5|4396|4397.5|4397|4398|4397|4396.5|4396|1244
1637079440000|2021-11-16 16:17:20|4398|4397.5|4397.5|4397|4399|4398|4397.5|4397|2088
1637079450000|2021-11-16 16:17:30|4398||4397.5||4398||4397.5||0
1637079460000|2021-11-16 16:17:40|4397|4396.5|4397.5|4397|4398|4397|4397|4396.5|1736
1637079480000|2021-11-16 16:18:00|4398|4397.5|4398|4397.5|4398.5|4398|4397.5|4397|1650
1637079490000|2021-11-16 16:18:10|4397.5|4397|4397.5|4397|4398|4397.5|4397.5|4397|758
1637079510000|2021-11-16 16:18:30|||||||||609
1637079520000|2021-11-16 16:18:40|4398|4397.5|4396|4395|4398|4397.5|4396|4395|1601
1637079530000|2021-11-16 16:18:50|4395.5|4394.5|4395|4394.5|4395.5|4394.5|4395|4394|1136
1637079540000|2021-11-16 16:19:00|4395.5|4395|4395.5|4395|4395.5|4395|4395|4394.5|857
1637079550000|2021-11-16 16:19:10|4395|4394.5|4395|4394.5|4395.5|4395|4395|4394.5|923
1637079560000|2021-11-16 16:19:20|4395.5|4395|4395.5|4395|4395.5|4395|4395|4394.5|813
1637079570000|2021-11-16 16:19:30|4395|4394.5|4395|4394.5|4395.5|4395|4395|4394.5|417
1637079580000|2021-11-16 16:19:40|4395.5||4395||4395.5||4395||0
1637079590000|2021-11-16 16:19:50|||||||||40
1637079600000|2021-11-16 16:20:00|4394.5|4394|4394.5|4394|4395|4394.5|4394|4393.5|3268
1637079610000|2021-11-16 16:20:10|4395|4394.5|4395.5|4395|4395.5|4395|4395|4394.5|530
1637079620000|2021-11-16 16:20:20|4395|4394.5|4395|4394.5|4395.5|4394.5|4395|4394.5|132
1637079630000|2021-11-16 16:20:30|4394.5|4394|4396.5|4395.5|4396.5|4395.5|4394.5|4394|1485
1637079640000|2021-11-16 16:20:40|4396||4396||4396||4396||454
1637079650000|2021-11-16 16:20:50|4395.5|4395|4396.5|4396|4397|4396.5|4395|4394.5|2370
1637079660000|2021-11-16 16:21:00|4397|4396.5|4399.5|4399|4400|4399.5|4397|4396.5|4402
1637079670000|2021-11-16 16:21:10|4400||4399.5||4400||4399.5||1104
1637079680000|2021-11-16 16:21:20|4399|4398.5|4398.5|4398|4399|4399|4398.5|4397.5|815
1637079690000|2021-11-16 16:21:30|4398|4397.5|4399|4398|4399|4398.5|4398|4397.5|703
1637079700000|2021-11-16 16:21:40|4398.5|4397.5|4398|4397|4399|4397.5|4398|4397|781
1637079710000|2021-11-16 16:21:50|4398.5|4397.5|4398.5|4397.5|4398.5|4398|4398.5|4397|997
1637079720000|2021-11-16 16:22:00|4398|4398|4398.5|4398|4398.5|4398|4398|4397.5|258
1637079730000|2021-11-16 16:22:10|4400|4398.5|4401|4400|4401.5|4400.5|4399.5|4398.5|8287
1637079740000|2021-11-16 16:22:20|4401.5|4400.5|4400|4399.5|4401.5|4401|4399.5|4399|1852
1637079750000|2021-11-16 16:22:30|4399.5|4399|4399.5|4399|4400|4399.5|4399.5|4399|1423
1637079760000|2021-11-16 16:22:40|4400|4399.5|4400|4399.5|4400|4399.5|4399.5|4399|241
1637079770000|2021-11-16 16:22:50|4400.5|4400|4400.5|4400|4401|4400|4400.5|4399.5|466
1637079780000|2021-11-16 16:23:00|4401|4400.5|4400.5|4400|4401|4400.5|4400|4399.5|625
1637079790000|2021-11-16 16:23:10|4400|4399.5|4399.5|4399|4400.5|4400|4399|4398.5|2040
1637079800000|2021-11-16 16:23:20|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399.5|984
1637079810000|2021-11-16 16:23:30|4399.5|4399|4400.5|4400|4400.5|4400|4399.5|4399|2440
1637079820000|2021-11-16 16:23:40|4400|4399.5|4400.5|4400|4400.5|4400|4400|4399.5|180
1637079830000|2021-11-16 16:23:50|||||||||34
1637079840000|2021-11-16 16:24:00|4401|4400.5|4401.5|4401|4401.5|4401|4400.5|4400|1115
1637079850000|2021-11-16 16:24:10|4401|4400.5|4400.5|4400|4401|4400.5|4400.5|4400|2563
1637079860000|2021-11-16 16:24:20|4401|4400.5|4402|4401.5|4402.5|4402|4401|4400|2978
1637079870000|2021-11-16 16:24:30|4402.5|4402|4402.5|4402|4403|4402|4402|4401.5|303
1637079880000|2021-11-16 16:24:40|4402|4401.5|4402.5|4402|4402.5|4402|4402|4401|3882
1637079890000|2021-11-16 16:24:50|4402|4401.5|4402.5|4401.5|4402.5|4402|4402|4401.5|1767
1637079900000|2021-11-16 16:25:00|4402|4401|4402|4401.5|4402.5|4401.5|4401.5|4401|1862
1637079910000|2021-11-16 16:25:10|4401.5|4401|4401.5|4401|4402|4401.5|4401.5|4401|1294
1637079920000|2021-11-16 16:25:20|4401|4400.5|4400.5|4400|4401.5|4400.5|4400.5|4400|571
1637079930000|2021-11-16 16:25:30|4400|4399.5|4399|4398.5|4400|4399.5|4399|4398.5|382
1637079940000|2021-11-16 16:25:40|4398.5|4398|4398.5|4398|4398.5|4398|4398.5|4397.5|1524
1637079960000|2021-11-16 16:26:00|4399|4398.5|4399.5|4399|4400.5|4400|4399|4398.5|6809
1637079970000|2021-11-16 16:26:10|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|938
1637079980000|2021-11-16 16:26:20|4398.5|4398|4398.5|4398|4399|4398.5|4398.5|4398|335
1637079990000|2021-11-16 16:26:30|4398|4397.5|4398|4397.5|4398|4397.5|4398|4397.5|756
1637080000000|2021-11-16 16:26:40|4398.5|4398|4398|4397.5|4398.5|4398|4398|4397.5|129
1637080010000|2021-11-16 16:26:50|4398.5|4398|4398.5|4398|4398.5|4398|4398.5|4398|669
1637080020000|2021-11-16 16:27:00|4398|4397|4397.5|4397|4398.5|4397.5|4397.5|4397|2845
1637080030000|2021-11-16 16:27:10|4398|4397.5|4398.5|4398|4398.5|4398|4398|4397.5|728
1637080040000|2021-11-16 16:27:20|4398|4397.5|4398|4397.5|4398|4397.5|4397.5|4397|678
1637080050000|2021-11-16 16:27:30|4399|4398|4397.5|4397|4399|4398.5|4397.5|4397|4084
1637080060000|2021-11-16 16:27:40|4398|4397.5|4398.5|4398|4398.5|4398|4398|4397.5|514
1637080070000|2021-11-16 16:27:50|4399|4398.5|4399.5|4399|4399.5|4399|4398.5|4398|1324
1637080080000|2021-11-16 16:28:00|4399|4398.5|4399.5|4398.5|4399.5|4399|4398.5|4398|2283
1637080090000|2021-11-16 16:28:10||4399||4399||4399||4399|178
1637080100000|2021-11-16 16:28:20|4399|4398.5|4398|4397.5|4399|4398.5|4398|4397.5|576
1637080110000|2021-11-16 16:28:30|4398.5|4398|4398|4397.5|4398.5|4398|4398|4397.5|2155
1637080120000|2021-11-16 16:28:40|4397.5|4397|4396|4395.5|4397.5|4397|4396|4395|2138
1637080130000|2021-11-16 16:28:50|4395.5|4395|4395.5|4395|4396|4395.5|4395|4394.5|473
1637080140000|2021-11-16 16:29:00|4395|4394.5|4397|4396|4397|4396.5|4395|4394.5|1922
1637080150000|2021-11-16 16:29:10|4396.5|4395.5|4397.5|4396.5|4397.5|4397|4396.5|4395.5|761
1637080160000|2021-11-16 16:29:20|4397|4396|4396.5|4395.5|4397|4396.5|4395|4394.5|2904
1637080170000|2021-11-16 16:29:30|4397|4396|4396.5|4396|4397|4396|4396.5|4396|247
1637080180000|2021-11-16 16:29:40|4396|4395.5|4395.5|4394.5|4396.5|4395.5|4395|4394|1675
1637080190000|2021-11-16 16:29:50|4396|4395|4396|4395|4396|4395|4394.5|4394|562
1637136020000|2021-11-17 08:00:20|4383.5|4381.5|4378.5|4375.5|4383.5|4382|4378.5|4375|53313
1637136030000|2021-11-17 08:00:30|4379.5|4376|4383.5|4380|4383.5|4381.5|4379|4376|6662
1637136040000|2021-11-17 08:00:40|4383|4380.5|4383|4382|4385.5|4384.5|4383|4380.5|3223
1637136050000|2021-11-17 08:00:50|4382.5|4381.5|4382.5|4380.5|4382.5|4381.5|4379.5|4377.5|2476
1637136060000|2021-11-17 08:01:00|4381.5|4379.5|4387|4385.5|4387|4386|4380.5|4379|6282
1637136070000|2021-11-17 08:01:10|4387.5|4386|4390.5|4388.5|4391.5|4390|4386.5|4386|1544
1637136080000|2021-11-17 08:01:20|4391|4389|4392.5|4391|4394|4392|4390.5|4389|2538
1637136090000|2021-11-17 08:01:30|4392|4390.5|4393|4391.5|4394|4393|4391|4390|2237
1637136100000|2021-11-17 08:01:40|4392.5|4392|4397.5|4395|4398|4395.5|4392.5|4392|1263
1637136110000|2021-11-17 08:01:50|4398|4395.5|4398|4396.5|4398.5|4397.5|4398|4395.5|429
1637136120000|2021-11-17 08:02:00|4397.5|4396|4395.5|4393.5|4397.5|4396|4395.5|4393|1155
1637136130000|2021-11-17 08:02:10|4395|4393|4393|4392|4395|4393|4393|4391.5|627
1637136140000|2021-11-17 08:02:20|4394|4392.5|4398|4395.5|4398|4396|4394|4392.5|1191
1637136150000|2021-11-17 08:02:30||4396||4396.5||4396.5||4396|11
1637136160000|2021-11-17 08:02:40|4397.5|4397|4398|4397|4398|4397.5|4397|4396|902
1637136170000|2021-11-17 08:02:50|4397.5|4396.5|4397.5|4396|4397.5|4396.5|4397.5|4396|11
1637136180000|2021-11-17 08:03:00|4398|4396.5|4399.5|4397.5|4400|4398.5|4398|4396.5|610
1637136190000|2021-11-17 08:03:10|4400|4399|4401.5|4400|4401.5|4400|4399.5|4399|2316
1637136200000|2021-11-17 08:03:20|4402|4400.5|4402.5|4401|4403|4401|4400|4399|2723
1637136210000|2021-11-17 08:03:30|4402|4401.5|4401.5|4399.5|4402|4401.5|4401.5|4399.5|816
1637136220000|2021-11-17 08:03:40|4402|4400|4402.5|4400.5|4402.5|4401|4402|4400|287
1637136230000|2021-11-17 08:03:50|4402|4400|4401.5|4399.5|4402|4400|4398.5|4396.5|2016
1637136240000|2021-11-17 08:04:00|4401|4399|4399|4398|4401|4399|4397.5|4396|9237
1637136250000|2021-11-17 08:04:10|4400|4398.5|4400.5|4399.5|4401.5|4399.5|4400|4398.5|566
1637136260000|2021-11-17 08:04:20|4401|4400|4399.5|4398|4401.5|4400|4399.5|4397.5|1713
1637136270000|2021-11-17 08:04:30|4400|4398.5|4401.5|4399.5|4401.5|4400|4400|4398.5|651
1637136280000|2021-11-17 08:04:40|4402|4400|4402.5|4400.5|4402.5|4400.5|4401.5|4399.5|2786
1637136290000|2021-11-17 08:04:50|4402|4400|4402|4401|4402.5|4401|4400.5|4398.5|1527
1637136300000|2021-11-17 08:05:00|4402.5|4400.5|4396.5|4395|4402.5|4400.5|4396.5|4395|1104
1637136310000|2021-11-17 08:05:10|4396|4394.5|4399|4397|4399|4397|4395.5|4393.5|618
1637136320000|2021-11-17 08:05:20|4398.5|4397.5|4398.5|4397.5|4399|4398.5|4398.5|4397|370
1637136330000|2021-11-17 08:05:30|4399|4398|4399|4398|4399|4398|4398.5|4398|284
1637136340000|2021-11-17 08:05:40|4400|4398.5|4402.5|4400.5|4402.5|4400.5|4400|4398.5|1949
1637136350000|2021-11-17 08:05:50|4402|4400|4401.5|4400|4402|4400|4401.5|4400|0
1637136360000|2021-11-17 08:06:00|4401|4399.5|4400.5|4399|4401|4399.5|4398.5|4397.5|2403
1637136370000|2021-11-17 08:06:10|4400|4398.5|4398.5|4397.5|4400|4399|4398.5|4397|924
1637136380000|2021-11-17 08:06:20|4399|4397|4399.5|4398.5|4399.5|4398.5|4398.5|4397|909
1637136390000|2021-11-17 08:06:30|4399|4398|4397.5|4397|4399|4398.5|4397.5|4397|529
1637136400000|2021-11-17 08:06:40|4398|4397.5|4399|4397.5|4400.5|4399.5|4397.5|4397.5|2357
1637136410000|2021-11-17 08:06:50|4398.5|4398|4399.5|4398|4400|4398|4398.5|4398|0
1637136420000|2021-11-17 08:07:00|4399|4397.5|4400|4399|4400|4399|4398|4397.5|805
1637136430000|2021-11-17 08:07:10|4399.5|4398.5|4399|4397.5|4399.5|4398.5|4398.5|4397.5|617
1637136440000|2021-11-17 08:07:20|4398.5||4398.5||4398.5||4398.5||0
1637136450000|2021-11-17 08:07:30|4398|4398|4398|4397.5|4399.5|4398|4398|4397|784
1637136460000|2021-11-17 08:07:40|4397.5|4397|4397.5|4395.5|4398|4397|4396.5|4395.5|666
1637136470000|2021-11-17 08:07:50|4398|4396|4398.5|4397.5|4399|4398|4398|4396|772
1637136480000|2021-11-17 08:08:00|4398|4397|4397.5|4396.5|4398|4397|4396.5|4395|771
1637136490000|2021-11-17 08:08:10|4397|4397|4396.5|4395|4397|4397|4394|4392.5|1130
1637136500000|2021-11-17 08:08:20|4396|4394.5|4395.5|4394.5|4396|4394.5|4395.5|4394.5|52
1637136510000|2021-11-17 08:08:30|4395|4394|4396.5|4394.5|4396.5|4395|4394.5|4393|453
1637136520000|2021-11-17 08:08:40|4396|4395|4393.5|4391.5|4396.5|4395.5|4393.5|4391.5|3115
1637136530000|2021-11-17 08:08:50|4393|4392|4393.5|4392|4393.5|4393|4392.5|4391.5|697
1637136540000|2021-11-17 08:09:00|4394|4392.5|4393.5|4392.5|4394.5|4393|4393.5|4392.5|444
1637136550000|2021-11-17 08:09:10|4393|4391.5|4392.5|4391.5|4393.5|4392|4390.5|4389|2071
1637136560000|2021-11-17 08:09:20|4393|4392|4395.5|4393.5|4395.5|4393.5|4392|4391.5|855
1637136570000|2021-11-17 08:09:30|4395|4394|4395|4393.5|4396.5|4396|4394|4393.5|1526
1637136580000|2021-11-17 08:09:40|4395.5|4394|4395.5|4395|4396|4395|4395|4393|1036
1637136590000|2021-11-17 08:09:50|4395|4394.5|4397|4396|4397.5|4396|4394.5|4393.5|4226
1637136600000|2021-11-17 08:10:00|4397.5|4396.5|4397|4396.5|4397.5|4396.5|4397|4396.5|0
1637136610000|2021-11-17 08:10:10|4397.5|4397|4398|4397|4399.5|4398.5|4397.5|4397|1777
1637136620000|2021-11-17 08:10:20|4397.5|4396.5|4397|4396|4398.5|4397|4396.5|4396|3628
1637136630000|2021-11-17 08:10:30|4396.5|4395.5|4397|4395.5|4397|4396|4395.5|4395|2768
1637136640000|2021-11-17 08:10:40|4396.5|4396|4398|4397|4398|4397|4396.5|4396|883
1637136650000|2021-11-17 08:10:50|4397.5|4396.5|4397|4396.5|4397.5|4396.5|4397|4396.5|911
1637136660000|2021-11-17 08:11:00|4397.5|4397|4396.5|4395.5|4398|4397|4396.5|4395.5|1624
1637136670000|2021-11-17 08:11:10|4396|4395|4398.5|4397.5|4398.5|4397.5|4396|4395|734
1637136680000|2021-11-17 08:11:20|4399|4398|4397.5|4397|4399.5|4398.5|4397.5|4397|1176
1637136690000|2021-11-17 08:11:30|4397|4396.5|4397.5|4395.5|4399|4397.5|4396.5|4395.5|1222
1637136700000|2021-11-17 08:11:40|4397||4396.5||4397||4396.5||0
1637136710000|2021-11-17 08:11:50|4397|4396|4393.5|4392|4397|4396|4393|4392|1814
1637136720000|2021-11-17 08:12:00|4394|4392.5|4392|4390.5|4394|4393|4391|4390|485
1637136730000|2021-11-17 08:12:10|4391.5|4390|4391|4390|4391.5|4390.5|4389.5|4388.5|1021
1637136740000|2021-11-17 08:12:20|4390.5|4389.5|4388|4386.5|4390.5|4389.5|4388|4386|507
1637136750000|2021-11-17 08:12:30|4388.5|4387.5|4390.5|4389|4390.5|4389|4388.5|4387.5|3284
1637136760000|2021-11-17 08:12:40|4391|4389.5|4390.5|4389|4391.5|4390.5|4390|4388|2380
1637136770000|2021-11-17 08:12:50|4391|4389.5|4389.5|4388.5|4391|4390|4388.5|4387.5|1332
1637136780000|2021-11-17 08:13:00|4390|4389.5|4389|4388|4391|4390|4389|4388|1899
1637136790000|2021-11-17 08:13:10|4388.5|4387.5|4387|4386|4388.5|4387.5|4387|4386|481
1637136800000|2021-11-17 08:13:20|4386.5|4386.5|4387.5|4386|4389|4388|4386.5|4385.5|3438
1637136810000|2021-11-17 08:13:30|4388|4387.5|4389.5|4388|4389.5|4388.5|4388|4386.5|1780
1637136820000|2021-11-17 08:13:40|4389|4387.5|4386|4385.5|4389|4387.5|4386|4385.5|1075
1637136830000|2021-11-17 08:13:50|4385.5|4385|4388|4386.5|4388|4386.5|4385.5|4385|2772
1637136840000|2021-11-17 08:14:00|4387.5|4386|4384.5|4383.5|4387.5|4386|4384.5|4383.5|1577
1637136850000|2021-11-17 08:14:10|4385|4384|4386|4384.5|4386.5|4385.5|4385|4384|3291
1637136860000|2021-11-17 08:14:20|4385.5|4384|4385|4384|4386|4384.5|4384.5|4384|132
1637136870000|2021-11-17 08:14:30|4385.5|4385|4383.5|4382.5|4385.5|4385|4383.5|4382|8634
1637136880000|2021-11-17 08:14:40|4383|4383|4383|4381.5|4384|4383|4381.5|4380.5|4682
1637136890000|2021-11-17 08:14:50|4382.5|4382|4381.5|4380.5|4383|4382|4381|4380.5|1045
1637136900000|2021-11-17 08:15:00|4382|4381|4383|4381.5|4383.5|4382.5|4381.5|4381|637
1637136910000|2021-11-17 08:15:10|4382.5|4382|4382.5|4381.5|4383.5|4382|4382|4381.5|1052
1637136920000|2021-11-17 08:15:20|4382|4381|4380.5|4379.5|4382|4381|4380|4378.5|2045
1637136930000|2021-11-17 08:15:30|4380|4379|4379.5|4378.5|4380|4379|4379|4378|759
1637136940000|2021-11-17 08:15:40||4378||4378.5||4378.5||4378|0
1637136960000|2021-11-17 08:16:00|4379|4378|4379|4378|4379.5|4378|4379|4378|60
1637136970000|2021-11-17 08:16:10|4379.5|4378.5|4377|4376.5|4379.5|4378.5|4377|4376|968
1637136980000|2021-11-17 08:16:20|4377.5|4377|4376.5|4376|4378.5|4377.5|4376.5|4376|4412
1637136990000|2021-11-17 08:16:30|4377|4376.5|4376.5|4376|4377|4376.5|4376|4375|855
1637137000000|2021-11-17 08:16:40|4377|4376.5|4378.5|4377.5|4379.5|4378.5|4377|4376.5|5554
1637137010000|2021-11-17 08:16:50|4378|4377|4376|4375|4378|4377|4376|4375|1295
1637137020000|2021-11-17 08:17:00|4376.5|4375.5|4377|4375.5|4377|4376|4375|4374.5|2119
1637137030000|2021-11-17 08:17:10|4376||4377||4377||4376||719
1637137040000|2021-11-17 08:17:20|4376.5|4376|4380|4379|4380.5|4379|4376.5|4376|433
1637137050000|2021-11-17 08:17:30|4380.5|4380|4380.5|4380|4380.5|4380|4380|4379|1282
1637137060000|2021-11-17 08:17:40|4381|4380.5|4382|4381|4382.5|4381|4381|4380.5|2255
1637137070000|2021-11-17 08:17:50|||||||||275
1637137080000|2021-11-17 08:18:00|4382.5|4381.5|4385|4384|4385|4384|4382.5|4381|1829
1637137090000|2021-11-17 08:18:10|4385.5|4383.5|4384|4383|4385.5|4383.5|4383|4382|3157
1637137110000|2021-11-17 08:18:30|4384.5|4383.5|4383.5|4382.5|4384.5|4384|4383.5|4382.5|726
1637137120000|2021-11-17 08:18:40|4384|4383|4383.5|4382.5|4385.5|4384|4383.5|4382.5|3066
1637137130000|2021-11-17 08:18:50|4384|4383|4385|4383|4385|4383.5|4383.5|4383|246
1637137140000|2021-11-17 08:19:00|4384|4383.5|4383.5|4383|4384|4383.5|4383.5|4383|0
1637137150000|2021-11-17 08:19:10|4383|4382.5|4383.5|4383|4384|4383|4383|4382.5|480
1637137160000|2021-11-17 08:19:20|4384|4383.5|4382.5|4381.5|4385|4383.5|4382.5|4381.5|2544
1637137170000|2021-11-17 08:19:30|4382|4381|4382|4381|4382|4382|4382|4381|0
1637137180000|2021-11-17 08:19:40|4381.5|4381.5|4381.5|4380|4381.5|4381.5|4381.5|4380|957
1637137190000|2021-11-17 08:19:50|4381|4380.5|4379.5|4378|4381|4380.5|4378|4377.5|6872
1637137200000|2021-11-17 08:20:00|4379|4377.5|4377.5|4376.5|4379|4377.5|4376.5|4376|757
1637137210000|2021-11-17 08:20:10|4378|4377|4379.5|4378.5|4379.5|4379|4378|4377|836
1637137220000|2021-11-17 08:20:20|4379|4378|4379|4378|4379|4378|4379|4378|0
1637137230000|2021-11-17 08:20:30|4378.5|4377.5|4379.5|4378.5|4379.5|4378.5|4377.5|4376.5|2568
1637137240000|2021-11-17 08:20:40||4378||4378||4379||4378|0
1637137250000|2021-11-17 08:20:50|4379|4378.5|4379.5|4378|4379.5|4378.5|4378.5|4378|1
1637137260000|2021-11-17 08:21:00|4379|4377.5|4374|4373.5|4379.5|4378.5|4374|4373.5|3615
1637137270000|2021-11-17 08:21:10|4374.5|4374|4375|4374|4375|4374|4374.5|4373.5|980
1637137280000|2021-11-17 08:21:20|4374.5|4373.5|4375|4373.5|4375|4373.5|4374.5|4373.5|0
1637137290000|2021-11-17 08:21:30|4374.5|4374|4376.5|4375.5|4377|4376|4374.5|4374|2506
1637137300000|2021-11-17 08:21:40|4376|4375|4374.5|4373.5|4376|4375|4374|4373.5|1873
1637137310000|2021-11-17 08:21:50|4375|4374|4375|4374.5|4376|4374.5|4375|4374|201
1637137320000|2021-11-17 08:22:00|4375.5|4375|4377|4375.5|4377.5|4376.5|4375.5|4375|440
1637137330000|2021-11-17 08:22:10|4377.5|4376|4376.5|4375.5|4377.5|4376.5|4376.5|4375.5|0
1637137340000|2021-11-17 08:22:20|4377|4376|4375.5|4375|4377.5|4376|4375.5|4375|1375
1637137350000|2021-11-17 08:22:30|4376|4375.5|4377.5|4376.5|4377.5|4377|4376|4375.5|1801
1637137360000|2021-11-17 08:22:40|4378|4377|4378.5|4377|4379|4377|4378|4377|1340
1637137370000|2021-11-17 08:22:50|4378|4376.5|4376.5|4376|4378|4376.5|4376|4375.5|1459
1637137380000|2021-11-17 08:23:00|4377|4375.5|4376.5|4376|4377.5|4376|4376.5|4375.5|291
1637137390000|2021-11-17 08:23:10|4377|4375.5|4378.5|4377.5|4379|4378|4377|4375.5|156
1637137400000|2021-11-17 08:23:20|4378|4377|4376.5|4376|4378|4377.5|4376.5|4376|1290
1637137410000|2021-11-17 08:23:30|4377|4376.5|4378|4376.5|4378.5|4377|4377|4376.5|504
1637137420000|2021-11-17 08:23:40||4377||4377||4377.5||4377|0
1637137430000|2021-11-17 08:23:50|4377.5|4376.5|4377.5|4376.5|4377.5|4376.5|4376.5|4376|1325
1637137440000|2021-11-17 08:24:00|4378|4377|4377|4376.5|4378|4377|4377|4376.5|183
1637137450000|2021-11-17 08:24:10|4377.5|4377|4381|4380|4381|4380|4377|4377|1273
1637137460000|2021-11-17 08:24:20|4381.5|4380.5|4380.5|4380|4382|4381|4380.5|4380|150
1637137470000|2021-11-17 08:24:30|4381|4380.5|4382|4381|4382.5|4381.5|4381|4380.5|133
1637137480000|2021-11-17 08:24:40|4381.5|4380.5|4381.5|4380|4381.5|4380.5|4381.5|4380|1493
1637137490000|2021-11-17 08:24:50|4382|4380.5|4383|4382|4383|4382|4382|4380.5|555
1637137510000|2021-11-17 08:25:10||4382.5||4382.5||4382.5||4382.5|0
1637137520000|2021-11-17 08:25:20|4383.5|4383|4382|4381.5|4384.5|4383|4382|4381|6313
1637137530000|2021-11-17 08:25:30|4382.5|4381|4381.5|4381|4383|4381|4381.5|4380.5|1030
1637137540000|2021-11-17 08:25:40|4382||4381.5||4382||4381.5||261
1637137550000|2021-11-17 08:25:50|4381|4380.5|4381|4379.5|4381|4381|4379.5|4379|3402
1637137560000|2021-11-17 08:26:00|4380.5|4380|4380.5|4379.5|4381|4380|4380|4379.5|353
1637137570000|2021-11-17 08:26:10|4381|4380|4381|4380|4381|4380|4381|4380|120
1637137580000|2021-11-17 08:26:20|4380.5|4379.5|4382|4381|4382|4381.5|4380|4379.5|794
1637137590000|2021-11-17 08:26:30|4382.5|4381.5|4382.5|4381.5|4382.5|4381.5|4382.5|4381|11
1637137600000|2021-11-17 08:26:40|4382|4382|4384.5|4383|4385|4383|4382|4382|235
1637137610000|2021-11-17 08:26:50|4384|4382.5|4384|4383|4384|4383.5|4383.5|4382.5|271
1637137620000|2021-11-17 08:27:00|4383.5|4382.5|4383|4381.5|4383.5|4382.5|4382|4381.5|2192
1637137630000|2021-11-17 08:27:10|4382.5|4382|4383.5|4382.5|4384|4383.5|4382.5|4382|2361
1637137640000|2021-11-17 08:27:20|4384|4383|4384.5|4383.5|4385.5|4384.5|4384|4383|2047
1637137650000|2021-11-17 08:27:30||4384||4383.5||4384||4383.5|0
1637137660000|2021-11-17 08:27:40|4384|4383|4383.5|4383|4384|4383.5|4383.5|4383|147
1637137670000|2021-11-17 08:27:50|||||||||14
1637137680000|2021-11-17 08:28:00|4383|4382.5|4383|4382.5|4383.5|4382.5|4383|4382|1648
1637137690000|2021-11-17 08:28:10|4383.5|4383|4384.5|4383.5|4384.5|4384|4383|4383|482
1637137700000|2021-11-17 08:28:20|4385|4384|4383|4382.5|4385|4384.5|4383|4382.5|2339
1637137710000|2021-11-17 08:28:30|4383.5|4383|4384|4383|4384|4383|4383.5|4382.5|273
1637137720000|2021-11-17 08:28:40|4383.5|4382.5|4383|4382.5|4383.5|4382.5|4382.5|4382|786
1637137730000|2021-11-17 08:28:50|4382.5|4382|4383|4382|4383|4382|4382.5|4382|76
1637137740000|2021-11-17 08:29:00|4382.5|4381.5|4380.5|4380|4382.5|4382|4380.5|4379|6409
1637137750000|2021-11-17 08:29:10|4381||4381||4381||4381||829
1637137760000|2021-11-17 08:29:20|4380.5|4380.5|4381.5|4381|4382|4381|4380.5|4380|2111
1637137770000|2021-11-17 08:29:30|4381|4380.5|4381.5|4380.5|4382|4381|4381|4380.5|570
1637137780000|2021-11-17 08:29:40|4382|4381|4382|4381|4382.5|4381.5|4382|4381|443
1637137790000|2021-11-17 08:29:50|4382.5|4381.5|4382.5|4381|4382.5|4381.5|4382.5|4381|0
1637137800000|2021-11-17 08:30:00|4383|4381.5|4382.5|4382|4384|4383|4382.5|4381.5|2326
1637137810000|2021-11-17 08:30:10|4382|4381.5|4383|4382|4383.5|4382.5|4382|4381|1877
1637137820000|2021-11-17 08:30:20|||||||||20
1637137830000|2021-11-17 08:30:30|4383.5|4382.5|4383.5|4382.5|4384.5|4383.5|4383|4382|1128
1637137840000|2021-11-17 08:30:40|4383|4382|4383|4382|4383|4382.5|4382.5|4382|391
1637137850000|2021-11-17 08:30:50|4382.5|4381.5|4382.5|4381.5|4382.5|4382|4381.5|4381|582
1637137860000|2021-11-17 08:31:00|4382|4381|4380.5|4379.5|4382|4381.5|4380|4379.5|1482
1637137870000|2021-11-17 08:31:10||4379||4379.5||4379.5||4379|0
1637137880000|2021-11-17 08:31:20|4381|4380|4381|4380|4381|4380.5|4380|4379|1239
1637137890000|2021-11-17 08:31:30|4381.5|4380.5|4382.5|4381.5|4382.5|4382|4381.5|4380|574
1637137900000|2021-11-17 08:31:40|4383|4382|4382.5|4381.5|4383|4382|4382|4381.5|679
1637137910000|2021-11-17 08:31:50|4382|4381|4381.5|4380.5|4382|4381|4381.5|4380.5|759
1637137920000|2021-11-17 08:32:00|4381|4380|4380.5|4379.5|4381|4380|4379.5|4379|943
1637137930000|2021-11-17 08:32:10|4380|4379|4379.5|4379|4380|4379|4379.5|4378.5|662
1637137940000|2021-11-17 08:32:20||4378.5||4378.5||4378.5||4378.5|170
1637137960000|2021-11-17 08:32:40|4380|4379|4380.5|4379|4381|4380|4379.5|4379|2409
1637137970000|2021-11-17 08:32:50|4381|4379.5|4381.5|4380.5|4381.5|4380.5|4380.5|4379.5|247
1637137980000|2021-11-17 08:33:00|4381|4381|4383.5|4382.5|4383.5|4382.5|4381|4381|1784
1637137990000|2021-11-17 08:33:10|4383|4382|4383.5|4382.5|4383.5|4383|4383|4382|1
1637138000000|2021-11-17 08:33:20|4384|4383|4382.5|4381.5|4384|4383|4382.5|4381.5|1985
1637138010000|2021-11-17 08:33:30|4383|4382|4385|4384.5|4386|4384.5|4383|4382|603
1637138020000|2021-11-17 08:33:40|4384.5|4384|4384.5|4384|4384.5|4384|4384.5|4384|184
1637138030000|2021-11-17 08:33:50|4385||4384.5||4385||4384.5||133
1637138040000|2021-11-17 08:34:00|4384|4383.5|4382.5|4382|4384|4383.5|4382.5|4382|520
1637138060000|2021-11-17 08:34:20|4382|4381.5|4382|4381|4382|4381.5|4380.5|4380|998
1637138070000|2021-11-17 08:34:30|4381.5|4380.5|4380.5|4380|4381.5|4380.5|4380|4379|1204
1637138080000|2021-11-17 08:34:40||4379.5||4379.5||4379.5||4379.5|324
1637138090000|2021-11-17 08:34:50|4380|4380|4380|4379.5|4380|4380|4379|4378|4974
1637138100000|2021-11-17 08:35:00|4379.5|4379|4379.5|4379|4380|4379.5|4379.5|4379|757
1637138110000|2021-11-17 08:35:10|4380|4378.5|4381.5|4380.5|4382|4381|4380|4378.5|1666
1637138120000|2021-11-17 08:35:20|4381|4380|4380.5|4380|4381|4380|4380|4378.5|2752
1637138130000|2021-11-17 08:35:30|4380|4379.5|4378.5|4377.5|4380|4379.5|4378.5|4377.5|981
1637138140000|2021-11-17 08:35:40|4378|4377|4379|4378|4379.5|4378.5|4377.5|4377|7564
1637138150000|2021-11-17 08:35:50|4378.5|4377.5|4378.5|4377.5|4378.5|4377.5|4378|4377|2733
1637138160000|2021-11-17 08:36:00|4378|4377|4377.5|4376.5|4378|4377|4377.5|4376.5|683
1637138170000|2021-11-17 08:36:10|4377|4377|4377.5|4377|4378.5|4377.5|4377|4377|1909
1637138180000|2021-11-17 08:36:20|4377|4376.5|4376.5|4376|4377.5|4376.5|4376.5|4376|2389
1637138190000|2021-11-17 08:36:30|||||||||55
1637138200000|2021-11-17 08:36:40|4376|4375.5|4376|4375.5|4376|4375.5|4376|4375.5|129
1637138210000|2021-11-17 08:36:50|4375.5|4375|4377|4376|4377|4376|4375.5|4375|1376
1637138220000|2021-11-17 08:37:00|4376.5|4375.5|4375.5|4375|4376.5|4376|4375.5|4374.5|640
1637138230000|2021-11-17 08:37:10|4375|4374.5|4374.5|4373.5|4375|4374.5|4374.5|4373.5|324
1637138240000|2021-11-17 08:37:20|4375|4374|4374.5|4374|4375.5|4374.5|4374.5|4374|3359
1637138250000|2021-11-17 08:37:30|4375|4373.5|4373.5|4372.5|4375|4373.5|4372.5|4371.5|1679
1637138260000|2021-11-17 08:37:40|4374|4373|4374.5|4373.5|4375|4374|4373.5|4373|762
1637138270000|2021-11-17 08:37:50|4374|4374|4375|4374|4375|4374|4374|4373.5|663
1637138280000|2021-11-17 08:38:00|4375.5||4375||4375.5||4375||82
1637138290000|2021-11-17 08:38:10|4375.5|4374.5|4375|4374.5|4375.5|4374.5|4374.5|4374.5|159
1637138300000|2021-11-17 08:38:20|4375.5|4375|4375.5|4374.5|4376|4375|4375.5|4374.5|629
1637138310000|2021-11-17 08:38:30||4375||4375||4375||4375|0
1637138320000|2021-11-17 08:38:40|4375|4374.5|4375.5|4374.5|4375.5|4375|4375|4374.5|169
1637138340000|2021-11-17 08:39:00|4375||4375.5||4375.5||4375||1844
1637138350000|2021-11-17 08:39:10|4375|4375|4377|4376|4377.5|4376.5|4375|4375|2160
1637138360000|2021-11-17 08:39:20|||||||||60
1637138370000|2021-11-17 08:39:30|4376.5|4375.5|4376|4375|4376.5|4375.5|4375|4374.5|2654
1637138380000|2021-11-17 08:39:40|4375.5|4374.5|4375.5|4374.5|4376|4374.5|4375|4374.5|116
1637138390000|2021-11-17 08:39:50|4376|4375|4377.5|4376.5|4378|4376.5|4376|4375|468
1637138400000|2021-11-17 08:40:00|4378|4377|4378.5|4377.5|4379|4377.5|4378|4377|1589
1637138410000|2021-11-17 08:40:10|4379|4377|4380|4378.5|4380|4378.5|4378.5|4377|3088
1637138420000|2021-11-17 08:40:20|4379.5||4379.5||4379.5||4379.5||0
1637138440000|2021-11-17 08:40:40|4379|4378|4379.5|4378|4380.5|4379.5|4378.5|4378|3102
1637138450000|2021-11-17 08:40:50|4379|4378.5|4379.5|4378.5|4379.5|4378.5|4378.5|4377.5|899
1637138460000|2021-11-17 08:41:00||4379||4379||4379||4379|1
1637138480000|2021-11-17 08:41:20|4379|4378.5|4379|4378.5|4379|4378.5|4378.5|4377.5|425
1637138490000|2021-11-17 08:41:30|4379.5|4379|4380|4379|4380|4379.5|4379.5|4379|3992
1637138500000|2021-11-17 08:41:40|4380.5|4379.5|4381|4380|4381.5|4380|4380.5|4379.5|233
1637138510000|2021-11-17 08:41:50|4381.5|4380.5|4381.5|4380.5|4381.5|4380.5|4381.5|4380.5|252
1637138520000|2021-11-17 08:42:00||4381||4381||4381||4381|0
1637138530000|2021-11-17 08:42:10|4382|4381.5|4382.5|4382|4383|4382|4382|4381.5|221
1637138540000|2021-11-17 08:42:20|4383|4382.5|4382.5|4382|4383|4382.5|4382|4381.5|2617
1637138550000|2021-11-17 08:42:30|4382|4381.5|4383|4382.5|4383|4382.5|4381.5|4381|1530
1637138560000|2021-11-17 08:42:40|4383.5|4382|4384|4383|4384|4383|4383.5|4382|264
1637138570000|2021-11-17 08:42:50|4384.5|4383.5|4383.5|4383|4384.5|4383.5|4383.5|4383|549
1637138580000|2021-11-17 08:43:00|4384|4382.5|4386|4385|4386|4385|4384|4382.5|212
1637138590000|2021-11-17 08:43:10|4386.5|4385.5|4386.5|4386|4386.5|4386|4386.5|4385.5|4287
1637138600000|2021-11-17 08:43:20|4387|4386.5|4388|4387.5|4388|4387.5|4387|4386|2690
1637138610000|2021-11-17 08:43:30|4388.5|4387|4388.5|4387.5|4389|4388|4388|4387|534
1637138620000|2021-11-17 08:43:40|4389|4388|4387.5|4387|4389|4388|4387.5|4387|428
1637138630000|2021-11-17 08:43:50|4388|4386.5|4388|4387|4389|4388|4388|4386.5|1566
1637138640000|2021-11-17 08:44:00|4388.5|4387.5|4389|4388|4389.5|4388|4388.5|4387.5|853
1637138650000|2021-11-17 08:44:10|4388.5||4389||4389||4388.5||110
1637138660000|2021-11-17 08:44:20|4389.5|4388.5|4391|4390|4391|4390.5|4388.5|4388|2589
1637138670000|2021-11-17 08:44:30|4390.5|4389.5|4388|4387.5|4390.5|4390|4388|4387.5|5902
1637138680000|2021-11-17 08:44:40|4388.5|4388|4388|4387.5|4388.5|4388|4388|4387.5|194
1637138690000|2021-11-17 08:44:50|4388.5|4388|4389|4388|4389|4388|4388.5|4388|689
1637138700000|2021-11-17 08:45:00|4389.5|4388.5|4391|4390|4391|4390|4389.5|4388.5|594
1637138710000|2021-11-17 08:45:10|4390.5|4389.5|4390.5|4389.5|4390.5|4389.5|4390|4389.5|150
1637138720000|2021-11-17 08:45:20|4391|4390|4389.5|4389|4391|4390.5|4389.5|4389|2232
1637138730000|2021-11-17 08:45:30|4390|4389.5|4391|4390|4391.5|4390.5|4390|4389.5|588
1637138740000|2021-11-17 08:45:40|4390.5|4389.5|4390.5|4389.5|4390.5|4389.5|4390.5|4389.5|0
1637138750000|2021-11-17 08:45:50|4391|4390|4390|4389|4391.5|4390.5|4389.5|4388.5|4629
1637138760000|2021-11-17 08:46:00|4390.5|4389.5|4391|4390|4391|4390|4390|4389.5|100
1637138770000|2021-11-17 08:46:10|4391.5|4390.5|4390.5|4390|4391.5|4391|4390.5|4390|763
1637138780000|2021-11-17 08:46:20|4390|4389.5|4390|4389|4390|4389.5|4390|4389|1301
1637138790000|2021-11-17 08:46:30|4389.5|4388.5|4388.5|4388|4389.5|4389|4388.5|4388|3687
1637138800000|2021-11-17 08:46:40|4388|4387.5|4386.5|4386|4388.5|4387.5|4386.5|4386|657
1637138810000|2021-11-17 08:46:50|4386|4385.5|4388|4387|4388|4387|4386|4385.5|1393
1637138820000|2021-11-17 08:47:00|4387.5|4386.5|4387|4386.5|4388|4386.5|4387|4386.5|172
1637138830000|2021-11-17 08:47:10|4386.5|4386|4387|4386|4387|4386|4386|4385.5|723
1637138840000|2021-11-17 08:47:20|4386.5|4385.5|4386.5|4385.5|4386.5|4385.5|4386|4385.5|164
1637138850000|2021-11-17 08:47:30|4386|4386|4386|4385.5|4386|4386|4386|4385|385
1637138860000|2021-11-17 08:47:40|4386.5|4386|4386.5|4386|4386.5|4386|4386.5|4386|696
1637138870000|2021-11-17 08:47:50||4385.5||4386||4386||4385.5|2497
1637138880000|2021-11-17 08:48:00||4385.5||4386||4386||4385.5|625
1637138890000|2021-11-17 08:48:10||4385.5||4386||4386||4385.5|1471
1637138900000|2021-11-17 08:48:20||4385.5||4386||4386||4385.5|1785
1637138910000|2021-11-17 08:48:30|4387|4386.5|4386.5|4386|4387|4386.5|4386.5|4385.5|807
1637138920000|2021-11-17 08:48:40||4385.5||4386||4386||4385.5|1939
1637138930000|2021-11-17 08:48:50|4387|4386.5|4387.5|4386.5|4387.5|4386.5|4387|4386|1102
1637138940000|2021-11-17 08:49:00|4387|4386|4387|4386|4387|4386.5|4386.5|4386|973
1637138950000|2021-11-17 08:49:10|4386.5|4385.5|4386.5|4385.5|4386.5|4386|4386|4385.5|4619
1637138960000|2021-11-17 08:49:20|4386|4386|4388|4387|4388|4387|4386|4386|543
1637138970000|2021-11-17 08:49:30|4387.5|4386.5|4387.5|4386.5|4388|4386.5|4387.5|4386.5|150
1637138980000|2021-11-17 08:49:40|4388|4387|4388|4387|4388|4387.5|4387.5|4387|567
1637138990000|2021-11-17 08:49:50|4387.5|4386.5|4387.5|4386.5|4388|4386.5|4387.5|4386.5|274
1637139000000|2021-11-17 08:50:00|4388|4387|4387.5|4386.5|4388|4387|4387.5|4386.5|200
1637139010000|2021-11-17 08:50:10|4387||4387||4387.5||4387||97
1637139020000|2021-11-17 08:50:20|||||||||1
1637139030000|2021-11-17 08:50:30|4387.5|4387|4389.5|4388.5|4389.5|4388.5|4387.5|4387|570
1637139040000|2021-11-17 08:50:40|4389||4389||4389||4389||0
1637139050000|2021-11-17 08:50:50|4389.5|4389|4391|4390|4391|4390|4389.5|4389|132
1637139060000|2021-11-17 08:51:00|4390.5|4389.5|4390.5|4389.5|4390.5|4389.5|4390.5|4389.5|0
1637139070000|2021-11-17 08:51:10|4390|4390|4390.5|4390|4390.5|4390|4390|4389.5|1523
1637139080000|2021-11-17 08:51:20|||||||||322
1637139090000|2021-11-17 08:51:30|4391|4390.5|4392.5|4392|4393.5|4392.5|4391|4390.5|1609
1637139100000|2021-11-17 08:51:40|4392|4391.5|4393|4392|4393|4392|4391.5|4391|4368
1637139110000|2021-11-17 08:51:50|4392.5|4391.5|4392.5|4392|4393|4392|4392.5|4391.5|271
1637139130000|2021-11-17 08:52:10|4392|4391.5|4391.5|4391|4392|4391.5|4391.5|4391|357
1637139140000|2021-11-17 08:52:20|4391|4390.5|4390|4389|4391|4390.5|4390|4389|718
1637139150000|2021-11-17 08:52:30|4390.5|4389.5|4390|4389.5|4390.5|4389.5|4390|4389.5|1244
1637139160000|2021-11-17 08:52:40||4389||4389||4389||4389|0
1637139170000|2021-11-17 08:52:50||4389.5||4389.5||4389.5||4389.5|0
1637139180000|2021-11-17 08:53:00|4389.5|4389|4387.5|4386.5|4389.5|4389|4387.5|4386.5|3295
1637139190000|2021-11-17 08:53:10|4387|4386|4388|4387|4388|4387|4386.5|4386|294
1637139200000|2021-11-17 08:53:20|4388.5|4387.5|4388|4387|4388.5|4388|4388|4386.5|196
1637139210000|2021-11-17 08:53:30|4388.5|4388|4388.5|4387.5|4389|4388.5|4388.5|4387.5|283
1637139220000|2021-11-17 08:53:40|4388|4387|4387.5|4386.5|4388|4387|4387|4386.5|1055
1637139260000|2021-11-17 08:54:20|4388|4387|4388|4387|4388.5|4387.5|4387.5|4387|1136
1637139270000|2021-11-17 08:54:30|4388.5|4387.5|4388|4387|4388.5|4387.5|4387.5|4387|560
1637139280000|2021-11-17 08:54:40|4388.5|4387.5|4388.5|4387.5|4389|4388|4388|4387.5|94
1637139290000|2021-11-17 08:54:50|4388|4387|4387|4386.5|4388|4387|4387|4386.5|1421
1637139300000|2021-11-17 08:55:00|4386.5|4386|4386|4385|4386.5|4386|4385.5|4384.5|767
1637139320000|2021-11-17 08:55:20|4385.5|4384.5|4385|4384.5|4385.5|4384.5|4385|4384.5|168
1637139330000|2021-11-17 08:55:30|4385.5|4385|4385.5|4384.5|4385.5|4385|4385.5|4384.5|783
1637139340000|2021-11-17 08:55:40|4386|4385|4385.5|4385|4386|4385|4385.5|4385|359
1637139350000|2021-11-17 08:55:50|4385|4384.5|4385|4384.5|4385.5|4384.5|4385|4384.5|16
1637139360000|2021-11-17 08:56:00|4384.5|4384|4385.5|4385|4386|4385|4384.5|4384|1079
1637139370000|2021-11-17 08:56:10|4386|4384.5|4388.5|4387.5|4388.5|4387.5|4385.5|4384.5|4752
1637139380000|2021-11-17 08:56:20|4388|4387|4387.5|4387|4389.5|4389|4387.5|4387|13870
1637139390000|2021-11-17 08:56:30|4388|4387.5|4388.5|4388|4390.5|4389.5|4388|4387.5|2726
1637139400000|2021-11-17 08:56:40|4389|4387.5|4388.5|4387.5|4389.5|4388|4388|4387.5|698
1637139410000|2021-11-17 08:56:50|4389|4388|4388|4387.5|4389.5|4388.5|4388|4387.5|274
1637139420000|2021-11-17 08:57:00|4387.5|4387|4387.5|4387|4387.5|4387|4387.5|4387|172
1637139430000|2021-11-17 08:57:10|4388|4387.5|4388|4387|4388|4387.5|4388|4387|710
1637139440000|2021-11-17 08:57:20|4387.5|4386.5|4387|4386|4387.5|4386.5|4387|4386|722
1637139460000|2021-11-17 08:57:40|4387.5|4386.5|4389|4388|4389|4388.5|4387|4386|2616
1637139490000|2021-11-17 08:58:10|4388.5|4387.5|4388|4387|4388.5|4387.5|4388|4387|798
1637139500000|2021-11-17 08:58:20|4387.5|4388.5|4390|4389.5|4390.5|4390|4387.5|4388.5|2957
1637139510000|2021-11-17 08:58:30|4390.5|4390|4391.5|4390.5|4391.5|4390.5|4390.5|4390|383
1637139520000|2021-11-17 08:58:40||4390||4390.5||4391||4390|0
1637139530000|2021-11-17 08:58:50|4391|4391|4389.5|4389|4391|4391|4389.5|4388.5|4068
1637139540000|2021-11-17 08:59:00|4389|4388.5|4387.5|4387|4389|4388.5|4387.5|4387|914
1637139550000|2021-11-17 08:59:10|4387|4386.5|4387|4386.5|4387|4386.5|4387|4386.5|0
1637139560000|2021-11-17 08:59:20|4387.5|4387|4387.5|4386.5|4387.5|4387|4387.5|4386.5|395
1637139570000|2021-11-17 08:59:30||4387||4387||4387||4387|0
1637139580000|2021-11-17 08:59:40|4387|4386.5|4387.5|4387|4387.5|4387|4386.5|4386|958
1637139590000|2021-11-17 08:59:50|4388|4386.5|4388.5|4387.5|4388.5|4387.5|4388|4386.5|513
1637139600000|2021-11-17 09:00:00|4388|4387|4385|4384|4388|4387|4384.5|4383.5|2768
1637139610000|2021-11-17 09:00:10|4384.5|4383.5|4385|4384|4385|4384|4383|4382|3120
1637139620000|2021-11-17 09:00:20|4384.5|4383.5|4385|4384|4385|4384|4384.5|4383.5|0
1637139630000|2021-11-17 09:00:30|4384.5|4383.5|4384.5|4384|4384.5|4384|4384|4383.5|475
1637139640000|2021-11-17 09:00:40|4385|4384.5|4385.5|4385|4385.5|4385|4385|4384|897
1637139650000|2021-11-17 09:00:50|4386|4385.5|4386.5|4385.5|4387|4386.5|4386|4385.5|314
1637139660000|2021-11-17 09:01:00|4386|4385|4387.5|4386.5|4388|4387|4385.5|4385|606
1637139670000|2021-11-17 09:01:10|4388|4387|4389|4388|4389|4388|4387.5|4387|238
1637139680000|2021-11-17 09:01:20|4389.5|4388.5|4389.5|4388.5|4390|4389|4389.5|4388.5|253
1637139690000|2021-11-17 09:01:30|4389|4388|4388|4387|4389|4388|4388|4387|1755
1637139700000|2021-11-17 09:01:40||4387.5||4387.5||4387.5||4387.5|20
1637139710000|2021-11-17 09:01:50|4387.5|4387|4387.5|4387|4388|4387.5|4387.5|4387|284
1637139720000|2021-11-17 09:02:00|4388|4387.5|4388|4387|4388|4387.5|4387.5|4387|952
1637139730000|2021-11-17 09:02:10|4387.5||4387.5||4388||4387.5||136
1637139740000|2021-11-17 09:02:20|4387|4386.5|4387|4386.5|4387|4386.5|4387|4386|566
1637139750000|2021-11-17 09:02:30|4387.5|4387|4387.5|4386.5|4388|4387.5|4387.5|4386.5|748
1637139760000|2021-11-17 09:02:40|4387||4387||4387||4387||155
1637139780000|2021-11-17 09:03:00|4386.5|4386|4386.5|4386|4386.5|4386|4386.5|4386|871
1637139790000|2021-11-17 09:03:10|4387|4386.5|4387|4386|4387|4386.5|4387|4386|612
1637139800000|2021-11-17 09:03:20|4387.5|4386.5|4387.5|4387|4388|4387|4387.5|4386.5|904
1637139830000|2021-11-17 09:03:50|4388|4387.5|4389|4388|4389|4388.5|4388|4387|2963
1637139840000|2021-11-17 09:04:00|4388.5||4388.5||4388.5||4388.5||0
1637139850000|2021-11-17 09:04:10|4389|4388.5|4388|4387.5|4389|4388.5|4388|4387.5|1655
1637139860000|2021-11-17 09:04:20|4388.5|4388|4390|4389.5|4390.5|4389.5|4388.5|4387.5|7315
1637139870000|2021-11-17 09:04:30|4390.5|4389|4390|4389.5|4390.5|4389.5|4389.5|4389|0
1637139880000|2021-11-17 09:04:40|4390.5|4390|4390.5|4389.5|4391|4390|4390|4389.5|47
1637139890000|2021-11-17 09:04:50|4390|4389|4390|4389|4390.5|4389|4389.5|4389|886
1637139900000|2021-11-17 09:05:00|4390.5|4389.5|4390|4389|4391.5|4391|4389.5|4388.5|3269
1637139910000|2021-11-17 09:05:10|4389.5|4388.5|4388|4387.5|4389.5|4388.5|4388|4387.5|546
1637139920000|2021-11-17 09:05:20|4387.5|4387|4387.5|4387|4387.5|4387|4387.5|4387|0
1637139930000|2021-11-17 09:05:30|4387|4386.5|4387|4386|4387|4386.5|4387|4386|481
1637139940000|2021-11-17 09:05:40|4386.5|4386.5|4386.5|4386|4387|4386.5|4386.5|4386|159
1637139960000|2021-11-17 09:06:00|4386|4385.5|4386|4385.5|4386|4385.5|4386|4385.5|628
1637139970000|2021-11-17 09:06:10|4386.5|4386|4386.5|4385.5|4386.5|4386|4386|4385.5|1081
1637139980000|2021-11-17 09:06:20|4386|4386|4385.5|4385|4386|4386|4385.5|4385|638
1637139990000|2021-11-17 09:06:30|4385|4384.5|4383.5|4383|4385.5|4384.5|4383.5|4382.5|1210
1637140000000|2021-11-17 09:06:40|4383|4382.5|4383|4382.5|4383.5|4382.5|4383|4382.5|0
1637140010000|2021-11-17 09:06:50|4382.5|4382|4381|4380|4382.5|4382|4381|4380|1530
1637140020000|2021-11-17 09:07:00|4380.5|4379.5|4380|4379.5|4381|4379.5|4380|4379.5|568
1637140030000|2021-11-17 09:07:10|4379.5|4379|4379|4378.5|4380|4379|4379|4378.5|645
1637140040000|2021-11-17 09:07:20|4379.5|4379|4380.5|4380|4380.5|4380|4379.5|4379|1788
1637140060000|2021-11-17 09:07:40|4381|4380.5|4381|4380.5|4381|4380.5|4380|4379.5|2229
1637140070000|2021-11-17 09:07:50|4381.5|4381|4379.5|4378.5|4382|4381|4378.5|4377.5|4792
1637140080000|2021-11-17 09:08:00|4379|4378|4378|4377|4379|4378.5|4378|4377|255
1637140090000|2021-11-17 09:08:10|4377.5|4376.5|4378|4376.5|4378|4376.5|4377|4376.5|187
1637140100000|2021-11-17 09:08:20|4377.5|4376|4377.5|4376.5|4377.5|4377|4376|4375.5|1102
1637140110000|2021-11-17 09:08:30|4377|4376|4377|4376|4377.5|4377|4376.5|4376|913
1637140120000|2021-11-17 09:08:40|4376.5|4375.5|4376|4375.5|4376.5|4375.5|4376|4375.5|242
1637140130000|2021-11-17 09:08:50|4376.5|4375|4376.5|4375.5|4376.5|4376|4375.5|4375|1134
1637140140000|2021-11-17 09:09:00|4376|4375|4374|4373|4376|4375|4374|4373|2797
1637140150000|2021-11-17 09:09:10|4373.5|4372.5|4373|4372.5|4373.5|4372.5|4372.5|4372|457
1637140160000|2021-11-17 09:09:20|4372.5|4372|4373|4372|4373|4372|4372.5|4372|156
1637140170000|2021-11-17 09:09:30|4372.5|4372.5|4375.5|4374|4375.5|4374|4372.5|4372.5|3523
1637140180000|2021-11-17 09:09:40|4375|4374.5|4374.5|4373.5|4375|4374.5|4374.5|4373.5|812
1637140190000|2021-11-17 09:09:50|4375|4374|4375|4374.5|4376|4374.5|4375|4373.5|658
1637140200000|2021-11-17 09:10:00|4375.5|4375|4375.5|4374.5|4376|4375|4375|4374.5|159
1637140210000|2021-11-17 09:10:10|4375|4375|4376.5|4375.5|4376.5|4376|4375|4375|1602
1637140220000|2021-11-17 09:10:20|4377|4376|4377.5|4376.5|4377.5|4377|4377|4376|470
1637140230000|2021-11-17 09:10:30|4378|4377|4377.5|4377|4378.5|4377.5|4376|4375.5|3064
1637140240000|2021-11-17 09:10:40|4378|4376.5|4377.5|4377|4378|4377.5|4377.5|4376.5|612
1637140250000|2021-11-17 09:10:50|4377|4376.5|4378|4377|4378|4377.5|4377|4376.5|577
1637140260000|2021-11-17 09:11:00|4378.5|4377.5|4379|4378|4379.5|4379|4378.5|4377.5|1146
1637140270000|2021-11-17 09:11:10|4378.5|4377.5|4380|4379.5|4380|4379.5|4378|4377|2211
1637140280000|2021-11-17 09:11:20|4380.5|4380|4380.5|4380|4381.5|4380.5|4380.5|4379.5|1145
1637140290000|2021-11-17 09:11:30|4380|4379.5|4379|4378.5|4380|4379.5|4378.5|4378|786
1637140300000|2021-11-17 09:11:40|4379.5||4379.5||4379.5||4379||0
1637140310000|2021-11-17 09:11:50|4380|4379|4379.5|4379|4380.5|4379.5|4379.5|4379|749
1637140320000|2021-11-17 09:12:00|4380|4378.5|4379.5|4379|4380|4379|4378|4377.5|961
1637140330000|2021-11-17 09:12:10|4379|4378.5|4379.5|4378.5|4379.5|4378.5|4379|4378.5|167
1637140340000|2021-11-17 09:12:20|4379|4379|4380.5|4379.5|4380.5|4379.5|4379|4379|967
1637140360000|2021-11-17 09:12:40|4381|4380|4381|4380.5|4381.5|4381|4381|4380|530
1637140370000|2021-11-17 09:12:50|4380.5|4380|4380.5|4379.5|4381|4380|4380|4379.5|1298
1637140380000|2021-11-17 09:13:00|4380|4379|4379|4378|4380|4379|4378.5|4378|1080
1637140390000|2021-11-17 09:13:10|4378.5|4377.5|4378|4377.5|4378.5|4377.5|4378|4377.5|354
1637140400000|2021-11-17 09:13:20|4377.5|4377|4377.5|4377|4378.5|4377.5|4377.5|4377|508
1637140410000|2021-11-17 09:13:30|4378|4377.5|4378|4377.5|4378|4377.5|4377.5|4377|332
1637140420000|2021-11-17 09:13:40|4377.5|4377|4377|4376.5|4377.5|4377|4377|4376.5|741
1637140430000|2021-11-17 09:13:50|4377.5|4376|4377|4376|4377.5|4377|4376.5|4376|589
1637140440000|2021-11-17 09:14:00|4376.5|4375.5|4376|4375.5|4376.5|4375.5|4376|4375.5|786
1637140450000|2021-11-17 09:14:10|4376.5|4376|4377|4376|4377|4376.5|4376.5|4376|780
1637140460000|2021-11-17 09:14:20|4377.5|4376.5|4377|4376.5|4377.5|4377|4377|4376.5|244
1637140470000|2021-11-17 09:14:30|4376.5|4376|4376.5|4376|4377|4376.5|4376.5|4376|605
1637140480000|2021-11-17 09:14:40|4377||4377||4377||4377||153
1637140500000|2021-11-17 09:15:00|4376.5|4375.5|4374.5|4373.5|4376.5|4375.5|4374|4373.5|2252
1637140510000|2021-11-17 09:15:10|4374|4373|4373.5|4373|4374|4373.5|4373.5|4373|335
1637140520000|2021-11-17 09:15:20|4373|4372.5|4372.5|4372|4373|4372.5|4372.5|4372|686
1637140540000|2021-11-17 09:15:40|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371|873
1637140560000|2021-11-17 09:16:00|4372.5|4372|4371.5|4371|4372.5|4372|4371.5|4371|2388
1637140570000|2021-11-17 09:16:10|4371|4370.5|4370|4369.5|4371.5|4371|4368.5|4368|17782
1637140580000|2021-11-17 09:16:20|4370.5|4370|4370|4369|4371|4370|4369.5|4368.5|3598
1637140590000|2021-11-17 09:16:30|4370.5|4369.5|4371|4370|4371|4370.5|4370.5|4369.5|1216
1637140610000|2021-11-17 09:16:50|4370.5|4369.5|4370|4369.5|4370.5|4369.5|4370|4369.5|692
1637140620000|2021-11-17 09:17:00|4369.5|4369|4369.5|4369|4370|4369|4369.5|4369|251
1637140630000|2021-11-17 09:17:10|4369|4368.5|4369|4368.5|4369.5|4368.5|4369|4368|686
1637140640000|2021-11-17 09:17:20||4368||4368.5||4368.5||4368|156
1637140650000|2021-11-17 09:17:30|4369.5|4369|4370|4369.5|4371|4370|4369.5|4369|436
1637140660000|2021-11-17 09:17:40|4369.5|4369|4370|4369.5|4370.5|4369.5|4369.5|4369|1218
1637140670000|2021-11-17 09:17:50||4369||4369||4369||4369|0
1637140680000|2021-11-17 09:18:00|4369.5|4369.5|4369|4368.5|4370|4369.5|4369|4368.5|1198
1637140690000|2021-11-17 09:18:10||4368||4368||4368||4368|261
1637140700000|2021-11-17 09:18:20|||||||||10
1637140720000|2021-11-17 09:18:40|4368.5|4368.5|4369|4368.5|4369|4368.5|4368.5|4368.5|466
1637140730000|2021-11-17 09:18:50|||||||||16
1637140740000|2021-11-17 09:19:00|4369.5|4368|4368.5|4368|4369.5|4368|4368.5|4367.5|1309
1637140750000|2021-11-17 09:19:10|||||||||65
1637140760000|2021-11-17 09:19:20||4367.5||4368||4368||4367.5|63
1637140770000|2021-11-17 09:19:30|4368|4367.5|4368|4367.5|4368.5|4368|4368|4367.5|2376
1637140790000|2021-11-17 09:19:50|4368.5|4368|4368|4367.5|4368.5|4368|4368|4367.5|3368
1637140800000|2021-11-17 09:20:00|4367.5|4367|4367.5|4367|4367.5|4367|4367|4366|1283
1637140810000|2021-11-17 09:20:10|4367|4366.5|4367.5|4366.5|4368|4367|4367|4366.5|3594
1637140820000|2021-11-17 09:20:20|4367|4367|4366.5|4366|4367.5|4367|4366.5|4366|4012
1637140830000|2021-11-17 09:20:30|4366|4365.5|4365.5|4365|4366|4365.5|4365.5|4364.5|1301
1637140840000|2021-11-17 09:20:40||4364.5||4365||4365||4364.5|8514
1637140850000|2021-11-17 09:20:50||4364.5||4365||4365||4364.5|860
1637140860000|2021-11-17 09:21:00|||||||||850
1637140870000|2021-11-17 09:21:10|4366|4365.5|4369|4368|4369|4368|4365.5|4365|10765
1637140880000|2021-11-17 09:21:20|4368.5|4367.5|4368|4367.5|4368.5|4367.5|4367.5|4367|1920
1637140890000|2021-11-17 09:21:30|4368.5|4367|4368|4367|4368.5|4367|4368|4367|1319
1637140900000|2021-11-17 09:21:40|4367.5||4367.5||4368||4367.5||1275
1637140910000|2021-11-17 09:21:50|4367|4366.5|4365.5|4365|4367|4366.5|4365.5|4365|3703
1637140920000|2021-11-17 09:22:00|4366|4364.5|4365.5|4365|4366|4365.5|4365.5|4364.5|14373
1637140930000|2021-11-17 09:22:10||4364.5||4365||4365||4364.5|1194
1637140940000|2021-11-17 09:22:20|4366|4364.5|4366|4365|4366.5|4366|4365.5|4364.5|3892
1637140960000|2021-11-17 09:22:40|4365.5|4365.5|4366|4365|4366|4365.5|4365.5|4365|2938
1637140980000|2021-11-17 09:23:00|4366.5|4365.5|4367.5|4366.5|4367.5|4366.5|4366.5|4365.5|1715
1637140990000|2021-11-17 09:23:10|4367|4366|4366.5|4366|4367|4366|4366.5|4366|214
1637141010000|2021-11-17 09:23:30|4366|4365.5|4365.5|4365|4366|4365.5|4365.5|4364.5|4694
1637141020000|2021-11-17 09:23:40||4364.5||4365||4365||4364.5|322
1637141030000|2021-11-17 09:23:50|4365|4364.5|4365|4364.5|4365.5|4364.5|4365|4364.5|521
1637141050000|2021-11-17 09:24:10|4365.5|4365|4366.5|4366|4366.5|4366|4365.5|4365|2630
1637141060000|2021-11-17 09:24:20|4367|4366.5|4368|4367.5|4368.5|4367.5|4367|4366.5|3318
1637141070000|2021-11-17 09:24:30|4367.5|4367|4367|4366|4367.5|4367|4366|4365.5|2911
1637141080000|2021-11-17 09:24:40|4366.5|4366.5|4366.5|4366|4366.5|4366.5|4366.5|4366|390
1637141090000|2021-11-17 09:24:50|4366|4365.5|4366|4365.5|4367.5|4366.5|4366|4365.5|1992
1637141100000|2021-11-17 09:25:00|4365.5|4365|4363.5|4363|4366|4365|4363.5|4363|7839
1637141110000|2021-11-17 09:25:10|4364|4363.5|4364|4363.5|4364|4363.5|4363.5|4363|505
1637141120000|2021-11-17 09:25:20|4363.5|4363|4364|4363.5|4364|4363.5|4363.5|4363|1129
1637141130000|2021-11-17 09:25:30|4364.5|4364|4365|4364.5|4365|4364.5|4364.5|4364|1067
1637141140000|2021-11-17 09:25:40|4365.5|4365|4364.5|4363.5|4366|4365|4363.5|4363|3859
1637141150000|2021-11-17 09:25:50|4364||4364||4364||4364||160
1637141160000|2021-11-17 09:26:00|4364.5|4364|4366|4365|4366|4365.5|4364.5|4364|2517
1637141170000|2021-11-17 09:26:10||4365.5||4365.5||4365.5||4365.5|0
1637141180000|2021-11-17 09:26:20|||||||||63
1637141190000|2021-11-17 09:26:30|4365.5|4365|4365|4364|4365.5|4365.5|4364.5|4364|1593
1637141210000|2021-11-17 09:26:50|4364.5|4364.5|4365|4364.5|4365|4364.5|4364.5|4364.5|47
1637141220000|2021-11-17 09:27:00||4364||4364.5||4364.5||4364|0
1637141230000|2021-11-17 09:27:10|4365.5|4365|4364.5|4364|4366|4365.5|4364.5|4364|4128
1637141240000|2021-11-17 09:27:20|4364|4363.5|4364.5|4364|4364.5|4364|4364|4363.5|699
1637141250000|2021-11-17 09:27:30|4364|4363.5|4366.5|4365.5|4367|4365.5|4364|4363.5|1851
1637141260000|2021-11-17 09:27:40|4367|4366|4367.5|4366.5|4367.5|4366.5|4367|4366|306
1637141280000|2021-11-17 09:28:00|4367|4366|4366|4365.5|4367|4366|4366|4365.5|1108
1637141290000|2021-11-17 09:28:10|4366.5|4366|4366|4365.5|4367.5|4367|4366|4365|1620
1637141300000|2021-11-17 09:28:20|4366.5|4366|4366.5|4366|4367.5|4366.5|4366.5|4366|114
1637141310000|2021-11-17 09:28:30|4367|4366.5|4367.5|4367|4367.5|4367|4367|4366.5|163
1637141320000|2021-11-17 09:28:40|4368|4367.5|4368.5|4368|4368.5|4368|4368|4367.5|886
1637141330000|2021-11-17 09:28:50|4368|4367.5|4368|4367.5|4368.5|4367.5|4367.5|4367|3208
1637141340000|2021-11-17 09:29:00|4368.5|4368|4368|4367.5|4369.5|4368.5|4367.5|4367|2201
1637141350000|2021-11-17 09:29:10|||||||||104
1637141360000|2021-11-17 09:29:20|4368.5|4368|4369.5|4368.5|4370|4368.5|4368.5|4367.5|1149
1637141370000|2021-11-17 09:29:30|4370|4369|4370|4369.5|4370|4369.5|4370|4369|345
1637141380000|2021-11-17 09:29:40|4370.5|4370|4369.5|4369|4371|4370|4369.5|4369|3588
1637141400000|2021-11-17 09:30:00|4370|4369.5|4369|4368.5|4370|4369.5|4369|4368|535
1637141410000|2021-11-17 09:30:10|4369.5|4369|4369.5|4369|4370|4369.5|4369.5|4369|1588
1637141420000|2021-11-17 09:30:20|4370|4369.5|4370.5|4370|4371|4370|4370|4369.5|1466
1637141430000|2021-11-17 09:30:30|4371||4370.5||4371||4370.5||0
1637141440000|2021-11-17 09:30:40|4370|4369.5|4369|4368.5|4370|4369.5|4369|4368.5|4449
1637141450000|2021-11-17 09:30:50|4369.5|4369|4369.5|4369|4370|4369.5|4369.5|4368.5|2850
1637141460000|2021-11-17 09:31:00|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|495
1637141470000|2021-11-17 09:31:10|4368.5|4368|4368.5|4368|4369|4368|4368.5|4367.5|1238
1637141490000|2021-11-17 09:31:30|4369|4368.5|4368.5|4368|4369|4368.5|4368.5|4368|130
1637141500000|2021-11-17 09:31:40|4368|4367.5|4367.5|4366.5|4368|4367.5|4367|4366.5|2146
1637141510000|2021-11-17 09:31:50|4368|4367|4368|4367.5|4368|4367.5|4367.5|4367|361
1637141520000|2021-11-17 09:32:00|4367.5|4367|4367|4366.5|4367.5|4367|4366.5|4366|1817
1637141530000|2021-11-17 09:32:10|4366.5|4366|4366.5|4366|4367|4366.5|4366.5|4366|677
1637141540000|2021-11-17 09:32:20|4366|4365.5|4364|4363.5|4366.5|4365.5|4364|4363.5|1933
1637141550000|2021-11-17 09:32:30||4363||4363.5||4363.5||4363|150
1637141560000|2021-11-17 09:32:40|4364.5|4364|4363.5|4363|4364.5|4364|4363.5|4363|859
1637141570000|2021-11-17 09:32:50|4364|4363.5|4364|4363.5|4364|4363.5|4363.5|4363|2275
1637141580000|2021-11-17 09:33:00|4363.5|4363|4363|4362|4364|4363|4362.5|4361.5|2553
1637141590000|2021-11-17 09:33:10|4362.5|4362.5|4362.5|4362|4362.5|4362.5|4362.5|4362|150
1637141600000|2021-11-17 09:33:20|4363|4362.5|4362.5|4362|4363.5|4362.5|4362.5|4361.5|205
1637141610000|2021-11-17 09:33:30|4363|4362.5|4362.5|4362|4363.5|4363|4362.5|4362|197
1637141630000|2021-11-17 09:33:50|4363|4362.5|4363.5|4363|4364|4363.5|4363|4362.5|850
1637141640000|2021-11-17 09:34:00|4363|4362.5|4363|4362.5|4363|4362.5|4362.5|4362|2167
1637141650000|2021-11-17 09:34:10|4362.5|4362|4362.5|4362|4363|4362|4362.5|4362|158
1637141660000|2021-11-17 09:34:20|4363|4362.5|4363.5|4363|4364|4363|4363|4362|264
1637141680000|2021-11-17 09:34:40|4364|4363.5|4364.5|4364|4364.5|4364|4364|4363.5|947
1637141690000|2021-11-17 09:34:50|4365|4364.5|4366|4365|4366|4365|4365|4364.5|6160
1637141700000|2021-11-17 09:35:00|4365.5|4364.5|4364.5|4364|4366|4365.5|4364.5|4364|3664
1637141710000|2021-11-17 09:35:10|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363.5|487
1637141720000|2021-11-17 09:35:20|4364.5||4364||4364.5||4364||3
1637141730000|2021-11-17 09:35:30|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4363.5|151
1637141740000|2021-11-17 09:35:40|4364|4363.5|4364|4363.5|4364.5|4364|4364|4363.5|844
1637141750000|2021-11-17 09:35:50|4364.5|4364|4364|4363.5|4364.5|4364|4364|4363.5|899
1637141760000|2021-11-17 09:36:00|4363.5|4363|4365.5|4364.5|4366|4364.5|4363.5|4363|388
1637141770000|2021-11-17 09:36:10|4365|4364|4364.5|4364|4365.5|4364|4364|4363.5|1720
1637141780000|2021-11-17 09:36:20|4365|4363.5|4365|4364.5|4365.5|4365|4364|4363.5|571
1637141790000|2021-11-17 09:36:30|4364.5|4364|4364.5|4363.5|4364.5|4364|4364|4363.5|771
1637141800000|2021-11-17 09:36:40|4364|4363|4363.5|4363|4364|4363|4363.5|4363|761
1637141810000|2021-11-17 09:36:50|||||||||6
1637141820000|2021-11-17 09:37:00|4363|4362.5|4363|4362.5|4363|4362.5|4362.5|4362|493
1637141830000|2021-11-17 09:37:10|4363.5|4363|4363.5|4363|4364.5|4363.5|4363.5|4363|787
1637141840000|2021-11-17 09:37:20|4363|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362.5|384
1637141850000|2021-11-17 09:37:30|4363|4362|4363|4362|4363.5|4362.5|4362.5|4362|826
1637141860000|2021-11-17 09:37:40|4362.5|4362.5|4362.5|4362|4362.5|4362.5|4362.5|4362|120
1637141870000|2021-11-17 09:37:50|4363|4362.5|4363|4362|4363|4362.5|4363|4362|208
1637141880000|2021-11-17 09:38:00|4362.5|4361.5|4363|4362.5|4363|4362.5|4362|4361.5|1267
1637141890000|2021-11-17 09:38:10|4362.5|4362|4364|4363.5|4364|4363.5|4362.5|4362|1014
1637141900000|2021-11-17 09:38:20|4363.5|4363|4364.5|4364|4365|4364|4363.5|4363|749
1637141910000|2021-11-17 09:38:30|4364|4363.5|4363.5|4363|4364|4363.5|4363.5|4363|1480
1637141920000|2021-11-17 09:38:40|4363|4362.5|4361.5|4361|4363|4362.5|4361|4360.5|2773
1637141930000|2021-11-17 09:38:50|4362|4361.5|4362.5|4362|4363|4362|4362|4361.5|723
1637141940000|2021-11-17 09:39:00|4362|4361.5|4361.5|4361|4362|4361.5|4361.5|4361|1795
1637141950000|2021-11-17 09:39:10|||||||||550
1637141960000|2021-11-17 09:39:20|4361|4360.5|4360.5|4360|4361.5|4361|4360.5|4360|983
1637141970000|2021-11-17 09:39:30|4360|4359.5|4359.5|4359|4360|4359.5|4359.5|4359|2454
1637141980000|2021-11-17 09:39:40|4360|4359.5|4359.5|4359|4361|4360.5|4359.5|4359|1257
1637142000000|2021-11-17 09:40:00|4359|4358.5|4359.5|4359|4359.5|4359|4359|4358.5|279
1637142010000|2021-11-17 09:40:10|4359|4358.5|4359.5|4358.5|4359.5|4359|4359|4358.5|158
1637142020000|2021-11-17 09:40:20|4359|4359|4359|4358.5|4359.5|4359|4359|4358.5|260
1637142030000|2021-11-17 09:40:30|4358.5|4358|4359|4358.5|4359.5|4359|4358.5|4358|4755
1637142050000|2021-11-17 09:40:50|4358.5|4358|4360.5|4360|4360.5|4360|4358.5|4358|2466
1637142060000|2021-11-17 09:41:00|4360|4359.5|4359|4358.5|4360|4359.5|4359|4358.5|1546
1637142070000|2021-11-17 09:41:10|4358.5|4358|4359|4358.5|4359|4358.5|4358.5|4358|508
1637142080000|2021-11-17 09:41:20|4359.5|4359|4359.5|4358.5|4360|4359.5|4359|4358.5|1200
1637142090000|2021-11-17 09:41:30|4359||4359.5||4359.5||4359||66
1637142100000|2021-11-17 09:41:40|4360.5|4360|4359.5|4358.5|4360.5|4360|4359.5|4358.5|5158
1637142110000|2021-11-17 09:41:50|4360|4359|4359.5|4359|4360|4359|4359.5|4359|877
1637142120000|2021-11-17 09:42:00|4359|4358.5|4358.5|4358|4359|4358.5|4358.5|4358|1998
1637142130000|2021-11-17 09:42:10|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358|326
1637142140000|2021-11-17 09:42:20|4358.5|4358|4358.5|4358|4359|4358|4358.5|4358|726
1637142150000|2021-11-17 09:42:30|||||||||450
1637142160000|2021-11-17 09:42:40|4359|4358.5|4358|4357.5|4359|4358.5|4358|4357.5|3369
1637142170000|2021-11-17 09:42:50|4358.5|4358|4358.5|4358|4358.5|4358|4358.5|4358|47
1637142180000|2021-11-17 09:43:00|4359|4358.5|4359|4358.5|4359.5|4359|4359|4358.5|2092
1637142190000|2021-11-17 09:43:10|4358.5|4358|4358.5|4358|4359|4358|4358.5|4358|855
1637142200000|2021-11-17 09:43:20|||||||||117
1637142210000|2021-11-17 09:43:30|4359|4358.5|4356.5|4356|4359|4358.5|4356.5|4356|1800
1637142220000|2021-11-17 09:43:40|4356|4355.5|4354.5|4354|4356|4355.5|4354.5|4353.5|18010
1637142230000|2021-11-17 09:43:50|4355|4354.5|4355|4354.5|4355.5|4355|4355|4354|1693
1637142240000|2021-11-17 09:44:00|4354.5|4354|4354.5|4354|4354.5|4354|4354.5|4354|590
1637142250000|2021-11-17 09:44:10|4355|4354.5|4354.5|4354|4355|4354.5|4354.5|4354|1191
1637142260000|2021-11-17 09:44:20||4353.5||4354||4354||4353.5|2555
1637142270000|2021-11-17 09:44:30||4353.5||4354||4354||4353.5|14346
1637142280000|2021-11-17 09:44:40||4353.5||4354||4354||4353.5|2823
1637142290000|2021-11-17 09:44:50|4354|4353.5|4352|4351|4354|4354|4351.5|4351|4231
1637142300000|2021-11-17 09:45:00|4351.5|4351.5|4352.5|4352|4352.5|4352|4351.5|4351.5|1196
1637142310000|2021-11-17 09:45:10|4353|4352.5|4353|4352|4354.5|4353.5|4353|4352|3370
1637142320000|2021-11-17 09:45:20|4352.5|4351.5|4352|4351.5|4353|4351.5|4352|4351.5|364
1637142330000|2021-11-17 09:45:30|||||||||6
1637142340000|2021-11-17 09:45:40|4351.5|4351|4353.5|4353|4353.5|4353|4351.5|4351|2155
1637142350000|2021-11-17 09:45:50|4354|4353.5|4356|4355|4356.5|4356|4354|4353.5|1284
1637142360000|2021-11-17 09:46:00|4355.5|4354.5|4357.5|4357|4357.5|4357|4355.5|4354.5|2247
1637142370000|2021-11-17 09:46:10|4358|4357.5|4356.5|4356|4358|4357.5|4356.5|4355.5|3157
1637142380000|2021-11-17 09:46:20|||||||||100
1637142390000|2021-11-17 09:46:30|4357|4356.5|4359.5|4358.5|4359.5|4358.5|4357|4356.5|1071
1637142400000|2021-11-17 09:46:40|4360|4359|4359|4358.5|4360|4359|4359|4358.5|978
1637142410000|2021-11-17 09:46:50|||||||||50
1637142420000|2021-11-17 09:47:00|4358.5|4358|4358.5|4357.5|4358.5|4358|4358.5|4357.5|950
1637142430000|2021-11-17 09:47:10|4358||4358||4358.5||4358||430
1637142440000|2021-11-17 09:47:20|4357.5|4357|4358|4357.5|4358.5|4358|4357|4356|2354
1637142450000|2021-11-17 09:47:30|4357.5|4357|4357|4356.5|4357.5|4357|4357|4356.5|1287
1637142460000|2021-11-17 09:47:40|4356.5|4356|4357.5|4357|4357.5|4357|4356|4355|1089
1637142470000|2021-11-17 09:47:50|||||||||3
1637142480000|2021-11-17 09:48:00|4358||4358||4358||4358||572
1637142500000|2021-11-17 09:48:20|4358.5|4357.5|4360|4359.5|4360|4359.5|4358.5|4357.5|1270
1637142510000|2021-11-17 09:48:30|4359.5|4359|4358.5|4358|4359.5|4359|4358.5|4357.5|2385
1637142520000|2021-11-17 09:48:40|4358|4357.5|4360|4359.5|4360.5|4359.5|4358|4357.5|1661
1637142530000|2021-11-17 09:48:50|4360.5|4360|4361|4360.5|4361.5|4361|4360.5|4360|2430
1637142540000|2021-11-17 09:49:00|4361.5|4361|4360|4359.5|4361.5|4361|4359.5|4359|1699
1637142550000|2021-11-17 09:49:10|4360.5||4360.5||4360.5||4360.5||0
1637142560000|2021-11-17 09:49:20|4361|4360|4361|4360.5|4361.5|4360.5|4361|4360|436
1637142570000|2021-11-17 09:49:30|4361.5|4361|4361.5|4361|4362|4361|4361.5|4361|295
1637142580000|2021-11-17 09:49:40|4361|4360.5|4362|4361|4362|4361.5|4361|4360.5|301
1637142590000|2021-11-17 09:49:50|4362.5|4361.5|4363.5|4362.5|4363.5|4362.5|4362.5|4361.5|152
1637142600000|2021-11-17 09:50:00|4363|4362|4362|4361.5|4363|4362|4361|4360.5|2287
1637142610000|2021-11-17 09:50:10|4362.5|4362|4362.5|4362|4362.5|4362|4362|4361.5|830
1637142620000|2021-11-17 09:50:20|4362|4361.5|4362|4361.5|4362.5|4362|4362|4361.5|33
1637142630000|2021-11-17 09:50:30|4361.5|4361|4361.5|4361|4361.5|4361|4361|4360|1354
1637142640000|2021-11-17 09:50:40|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360.5|0
1637142650000|2021-11-17 09:50:50|4360.5|4360|4361|4360.5|4361|4360.5|4360.5|4360|1110
1637142660000|2021-11-17 09:51:00|4361.5|4361|4361.5|4361|4362.5|4361.5|4361.5|4361|829
1637142670000|2021-11-17 09:51:10|4362|4360.5|4360.5|4359.5|4362|4360.5|4360.5|4359.5|902
1637142680000|2021-11-17 09:51:20|4360|4359|4360|4359.5|4360|4359.5|4359.5|4359|1236
1637142690000|2021-11-17 09:51:30|4360.5|4360|4361|4360|4361.5|4360|4360.5|4360|621
1637142700000|2021-11-17 09:51:40|4360.5|4360.5|4361|4360.5|4361.5|4361|4360.5|4360|619
1637142710000|2021-11-17 09:51:50|4360.5|4360|4360.5|4360|4360.5|4360.5|4360.5|4360|1079
1637142720000|2021-11-17 09:52:00|4361|4360.5|4360|4359.5|4361|4360.5|4360|4359.5|1230
1637142730000|2021-11-17 09:52:10|4359.5|4359|4360|4359.5|4361|4360.5|4359.5|4359|2849
1637142740000|2021-11-17 09:52:20|4360.5|4360|4361|4360.5|4361.5|4360.5|4360.5|4360|741
1637142750000|2021-11-17 09:52:30|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|1027
1637142760000|2021-11-17 09:52:40|4360|4359.5|4359|4358.5|4360|4359.5|4359|4358.5|1486
1637142770000|2021-11-17 09:52:50|4359.5|4359|4359.5|4359|4359.5|4359|4359|4358.5|364
1637142780000|2021-11-17 09:53:00|4360|4359.5|4360.5|4360|4361|4360|4360|4359.5|823
1637142790000|2021-11-17 09:53:10|4361|4360.5|4362|4361.5|4362|4361.5|4361|4360.5|244
1637142800000|2021-11-17 09:53:20|||||||||21
1637142810000|2021-11-17 09:53:30|4362.5|4362|4364|4363.5|4364|4363.5|4362.5|4362|1254
1637142820000|2021-11-17 09:53:40|4363.5|4363|4363|4362|4363.5|4363|4362.5|4362|2550
1637142830000|2021-11-17 09:53:50|4363.5|4362.5|4363|4362|4364|4363|4362.5|4362|955
1637142840000|2021-11-17 09:54:00|4362.5|4362.5|4363|4362.5|4363|4362.5|4362.5|4362.5|481
1637142850000|2021-11-17 09:54:10|||||||||305
1637142860000|2021-11-17 09:54:20|4363.5|4363|4364|4363|4364|4363|4363.5|4363|507
1637142870000|2021-11-17 09:54:30|4364.5|4363.5|4364.5|4364|4365|4364.5|4364|4363.5|996
1637142880000|2021-11-17 09:54:40|4365|4364.5|4365|4364.5|4365|4364.5|4364.5|4364|352
1637142890000|2021-11-17 09:54:50||4364||4364.5||4364.5||4364|0
1637142900000|2021-11-17 09:55:00|4364.5|4364|4366|4365.5|4366|4365.5|4364|4363|1808
1637142910000|2021-11-17 09:55:10|4365.5|4365|4365.5|4365|4366|4365|4364.5|4363.5|1536
1637142920000|2021-11-17 09:55:20|4366|4364.5|4364|4363|4366|4364.5|4363.5|4363|1984
1637142930000|2021-11-17 09:55:30|4363.5|4362.5|4363|4362.5|4363.5|4363|4363|4362.5|1243
1637142940000|2021-11-17 09:55:40|||||||||150
1637142950000|2021-11-17 09:55:50|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|252
1637142960000|2021-11-17 09:56:00|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363|332
1637142970000|2021-11-17 09:56:10|4363.5|4363|4364|4363|4364|4363.5|4363.5|4363|483
1637142980000|2021-11-17 09:56:20|4363.5|4363.5|4362.5|4362|4363.5|4363.5|4362.5|4361.5|1654
1637142990000|2021-11-17 09:56:30|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361.5|690
1637143000000|2021-11-17 09:56:40|4362.5|4362|4364.5|4364|4365|4364|4362.5|4362|4365
1637143010000|2021-11-17 09:56:50|4365|4364.5|4365|4364.5|4365|4364.5|4365|4364.5|352
1637143020000|2021-11-17 09:57:00|4364.5|4364|4364|4363.5|4365|4364.5|4364|4363.5|3857
1637143030000|2021-11-17 09:57:10|4363.5|4363|4364|4363|4364|4363.5|4362.5|4362|2394
1637143040000|2021-11-17 09:57:20|4363.5|4363.5|4363.5|4363|4364|4363.5|4363.5|4363|503
1637143060000|2021-11-17 09:57:40|||||||||150
1637143070000|2021-11-17 09:57:50|4363|4362.5|4363|4362.5|4363.5|4363|4362.5|4361.5|1589
1637143080000|2021-11-17 09:58:00|4363.5|4363|4362|4361.5|4363.5|4363|4362|4361.5|1528
1637143090000|2021-11-17 09:58:10|4362.5|4362|4363|4362|4363|4362|4362.5|4362|3
1637143100000|2021-11-17 09:58:20|4362.5||4362.5||4362.5||4362.5||0
1637143120000|2021-11-17 09:58:40|4362|4361.5|4362|4361.5|4362|4361.5|4362|4360.5|664
1637143130000|2021-11-17 09:58:50|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4361|301
1637143140000|2021-11-17 09:59:00|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360|687
1637143150000|2021-11-17 09:59:10|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|0
1637143160000|2021-11-17 09:59:20|||||||||1
1637143170000|2021-11-17 09:59:30|4361|4360.5|4362.5|4362|4362.5|4362|4361|4360.5|1336
1637143180000|2021-11-17 09:59:40|4363|4362.5|4363|4362.5|4363.5|4362.5|4363|4362.5|193
1637143190000|2021-11-17 09:59:50|4363.5|4363|4364|4363.5|4365.5|4365|4363.5|4363|5532
1637143200000|2021-11-17 10:00:00|4363.5|4363|4362|4361|4363.5|4363.5|4362|4361|2686
1637143210000|2021-11-17 10:00:10||4361.5||4361.5||4361.5||4361.5|150
1637143220000|2021-11-17 10:00:20|4361.5|4361|4361|4360.5|4361.5|4361|4361|4360|340
1637143230000|2021-11-17 10:00:30|4360.5|4360|4359.5|4359|4360.5|4360|4359.5|4359|629
1637143240000|2021-11-17 10:00:40|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358.5|391
1637143250000|2021-11-17 10:00:50|4358.5|4358|4358.5|4358|4359|4358|4358.5|4358|157
1637143260000|2021-11-17 10:01:00|4358|4357.5|4360.5|4359.5|4360.5|4359.5|4358|4357|2101
1637143270000|2021-11-17 10:01:10|4361|4360|4361.5|4360.5|4361.5|4360.5|4361|4360|114
1637143280000|2021-11-17 10:01:20|4361|4360|4361|4360.5|4361|4360.5|4360.5|4360|2038
1637143290000|2021-11-17 10:01:30|4361.5|4360|4361.5|4361|4362|4361|4361.5|4360|3558
1637143300000|2021-11-17 10:01:40|4362|4360.5|4362|4361.5|4362.5|4361.5|4362|4360.5|219
1637143310000|2021-11-17 10:01:50|4362.5|4361|4362.5|4362|4362.5|4362|4362.5|4361|438
1637143320000|2021-11-17 10:02:00|4363|4362.5|4363|4362.5|4363|4362.5|4362.5|4362.5|375
1637143330000|2021-11-17 10:02:10|4363.5|4363|4362.5|4361.5|4364|4363|4361.5|4361|5043
1637143340000|2021-11-17 10:02:20|4362|4361|4362.5|4362|4363|4362|4361|4360|1943
1637143350000|2021-11-17 10:02:30|4362|4361.5|4362|4361.5|4362|4361.5|4361.5|4361|802
1637143360000|2021-11-17 10:02:40|4362.5|4362|4364.5|4364|4364.5|4364|4362.5|4362|1245
1637143370000|2021-11-17 10:02:50|4364|4363.5|4363.5|4362.5|4364|4363.5|4363|4362.5|656
1637143380000|2021-11-17 10:03:00|4363|4362|4363|4362.5|4363|4362.5|4363|4362|1
1637143390000|2021-11-17 10:03:10|4362.5|4362|4362.5|4362|4363|4362.5|4362.5|4362|189
1637143400000|2021-11-17 10:03:20|4363|4362.5|4363|4362.5|4364|4363|4363|4362.5|975
1637143410000|2021-11-17 10:03:30|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|176
1637143420000|2021-11-17 10:03:40|4363|4362.5|4363|4362.5|4363.5|4363|4363|4362.5|337
1637143430000|2021-11-17 10:03:50|4362.5|4362|4362|4361.5|4362.5|4362|4362|4361.5|1391
1637143440000|2021-11-17 10:04:00|4362.5|4362|4363|4362.5|4363.5|4362.5|4362.5|4362|612
1637143450000|2021-11-17 10:04:10|4362.5|4362|4362|4361.5|4362.5|4362|4362|4361.5|1059
1637143460000|2021-11-17 10:04:20|4361.5|4361|4360|4359|4361.5|4361|4360|4359|2197
1637143470000|2021-11-17 10:04:30|4359.5|4358.5|4358.5|4358|4359.5|4359|4358.5|4358|1233
1637143480000|2021-11-17 10:04:40|4359|4358.5|4358|4357.5|4359|4358.5|4358|4357.5|1815
1637143490000|2021-11-17 10:04:50|4358.5|4358|4358.5|4358|4359|4358|4358|4357.5|672
1637143500000|2021-11-17 10:05:00|4359|4358.5|4358.5|4358|4359.5|4358.5|4358.5|4358|619
1637143510000|2021-11-17 10:05:10|4358|4357.5|4356.5|4356|4358|4357.5|4356.5|4355.5|834
1637143520000|2021-11-17 10:05:20|4356|4355.5|4356.5|4356|4356.5|4356|4356|4355.5|510
1637143530000|2021-11-17 10:05:30|4357|4356.5|4358|4357.5|4358.5|4358|4357|4356.5|904
1637143540000|2021-11-17 10:05:40|4357.5|4357|4358|4357.5|4358|4357.5|4357.5|4357|824
1637143550000|2021-11-17 10:05:50|4358.5|4357|4357.5|4357|4360|4359.5|4357|4356|11093
1637143560000|2021-11-17 10:06:00|4358|4357.5|4358|4357.5|4358|4357.5|4357.5|4357.5|1914
1637143570000|2021-11-17 10:06:10|4358.5|4358|4358.5|4358|4359|4358|4358.5|4358|3904
1637143580000|2021-11-17 10:06:20|4359|4358.5|4359.5|4359|4360|4359|4359|4358.5|243
1637143590000|2021-11-17 10:06:30|4360|4359.5|4360|4359.5|4360.5|4360|4360|4359.5|718
1637143600000|2021-11-17 10:06:40|4360.5|4360|4361|4360.5|4361.5|4360.5|4360.5|4360|544
1637143610000|2021-11-17 10:06:50|4360.5|4360|4358.5|4358|4360.5|4360.5|4358.5|4358|3363
1637143620000|2021-11-17 10:07:00|4358|4357.5|4357.5|4357|4358.5|4358|4357.5|4356.5|591
1637143630000|2021-11-17 10:07:10|4357|4356.5|4359|4358|4359|4358|4356.5|4355.5|1321
1637143640000|2021-11-17 10:07:20||4358.5||4358||4358.5||4358|217
1637143650000|2021-11-17 10:07:30|4358.5|4358.5|4360.5|4360|4360.5|4360|4358.5|4358.5|877
1637143660000|2021-11-17 10:07:40|4361|4360.5|4360.5|4360|4361.5|4360.5|4360|4359.5|2445
1637143670000|2021-11-17 10:07:50|4360|4359.5|4359.5|4359|4360|4359.5|4359|4358.5|236
1637143680000|2021-11-17 10:08:00|4359|4358.5|4359.5|4359|4360|4359|4359|4358.5|414
1637143690000|2021-11-17 10:08:10|4360|4359.5|4361|4360|4361|4360.5|4359.5|4359.5|1042
1637143700000|2021-11-17 10:08:20|4361.5|4360.5|4361.5|4361|4361.5|4361|4361.5|4360|207
1637143710000|2021-11-17 10:08:30|4362|4361.5|4361.5|4361|4362.5|4361.5|4361.5|4360.5|2710
1637143720000|2021-11-17 10:08:40|4362|4360.5|4361.5|4360.5|4362|4360.5|4360.5|4360|1847
1637143730000|2021-11-17 10:08:50|4362|4360.5|4361.5|4360.5|4362.5|4361|4361.5|4360.5|271
1637143740000|2021-11-17 10:09:00|4362|4360|4361.5|4360.5|4362|4361|4361.5|4360|0
1637143750000|2021-11-17 10:09:10|4362|4361|4361.5|4360.5|4362.5|4361|4361.5|4360.5|187
1637143760000|2021-11-17 10:09:20|4362|4361|4362.5|4361|4363|4361.5|4362|4361|6
1637143770000|2021-11-17 10:09:30|4363|4361.5|4363.5|4362.5|4364|4363|4362.5|4361|65
1637143780000|2021-11-17 10:09:40|4364|4363|4364|4363|4364.5|4363.5|4364|4363|47
1637143790000|2021-11-17 10:09:50|4364.5|4363.5|4365|4363.5|4367|4366|4364.5|4363.5|172
1637143800000|2021-11-17 10:10:00|4365.5|4364.5|4366.5|4365|4367|4365.5|4365.5|4364.5|56
1637143810000|2021-11-17 10:10:10|4367|4365.5|4368|4367|4368|4367|4367|4365.5|157
1637143820000|2021-11-17 10:10:20|4367.5|4366.5|4368|4367|4368|4367|4367|4366|211
1637143830000|2021-11-17 10:10:30|4367.5|4366.5|4367.5|4366.5|4368|4367|4367|4366|77
1637143840000|2021-11-17 10:10:40|4367|4366|4367.5|4366|4368|4367|4367|4366|218
1637143850000|2021-11-17 10:10:50|4368.5|4366.5|4369|4368|4369.5|4368|4368.5|4366.5|181
1637143860000|2021-11-17 10:11:00|4368.5|4367.5|4367|4366|4368.5|4367.5|4367|4366|66
1637143870000|2021-11-17 10:11:10|4367.5|4366.5|4367.5|4366|4367.5|4366.5|4366.5|4365.5|265
1637143880000|2021-11-17 10:11:20|4367|4365.5|4367|4365|4367|4365.5|4366|4364.5|150
1637143890000|2021-11-17 10:11:30|4365.5|4364.5|4365|4364|4365.5|4364.5|4365|4364|1
1637143900000|2021-11-17 10:11:40|4365.5|4364.5|4364|4363|4365.5|4364.5|4364|4363|151
1637143910000|2021-11-17 10:11:50|4364.5|4363.5|4364.5|4363.5|4364.5|4363.5|4364.5|4363.5|0
1637143920000|2021-11-17 10:12:00|4364|4363|4364.5|4363|4364.5|4363|4364|4362.5|1
1637143930000|2021-11-17 10:12:10|4364|4362.5|4364|4362.5|4364.5|4363|4364|4362.5|0
1637143940000|2021-11-17 10:12:20|4365.5|4364.5|4365.5|4364.5|4366|4365|4365.5|4364.5|150
1637143950000|2021-11-17 10:12:30|4366|4365|4368|4366.5|4368|4366.5|4365.5|4364.5|11
1637143960000|2021-11-17 10:12:40|4367.5|4366|4367.5|4366.5|4368|4366.5|4366.5|4365.5|46
1637143970000|2021-11-17 10:12:50|4368|4367|4368|4367|4368|4367|4367.5|4366.5|30
1637143980000|2021-11-17 10:13:00|4367.5|4366.5|4367.5|4366.5|4367.5|4366.5|4367.5|4366.5|88
1637143990000|2021-11-17 10:13:10|4367|4366|4367|4365.5|4367|4366|4366|4365|328
1637144000000|2021-11-17 10:13:20|4366.5|4365|4366.5|4365.5|4367.5|4366|4366.5|4365|2
1637144010000|2021-11-17 10:13:30|4367|4365|4366.5|4365.5|4367|4366|4366.5|4365|0
1637144020000|2021-11-17 10:13:40|4366|4365|4366.5|4365.5|4366.5|4365.5|4366|4365|64
1637144030000|2021-11-17 10:13:50|4366|4365|4366.5|4365.5|4366.5|4365.5|4366|4365|0
1637144040000|2021-11-17 10:14:00|4366|4365|4367.5|4366|4367.5|4366.5|4366|4365|84
1637144050000|2021-11-17 10:14:10|4367|4366.5|4367|4366|4367.5|4366.5|4367|4366|14
1637144060000|2021-11-17 10:14:20|4367.5|4366.5|4367.5|4366.5|4368|4366.5|4367|4366|0
1637144070000|2021-11-17 10:14:30|4367|4366|4366.5|4365.5|4367.5|4366.5|4366.5|4365.5|150
1637144080000|2021-11-17 10:14:40|4367.5|4366.5|4367|4366|4367.5|4366.5|4367|4366|0
1637144090000|2021-11-17 10:14:50|4367.5|4366.5|4367|4365.5|4367.5|4366.5|4366|4365|35
1637144100000|2021-11-17 10:15:00|4366.5|4365|4367|4366|4367|4366|4365.5|4364.5|1011
1637144110000|2021-11-17 10:15:10|4366.5|4365.5|4366|4365|4367.5|4366|4365.5|4364.5|161
1637144120000|2021-11-17 10:15:20|4365.5|4364.5|4365.5|4364.5|4365.5|4365|4365.5|4364.5|0
1637144130000|2021-11-17 10:15:30|4366|4365|4366|4365|4366|4365|4365|4364|207
1637144140000|2021-11-17 10:15:40|4366.5|4365.5|4366|4365|4366.5|4365.5|4366|4364.5|152
1637144150000|2021-11-17 10:15:50|4366.5|4365.5|4365.5|4363.5|4366.5|4365.5|4365|4363.5|46
1637144160000|2021-11-17 10:16:00|4366|4364.5|4365.5|4364.5|4366|4365|4365|4364|0
1637144170000|2021-11-17 10:16:10|4366|4365|4366.5|4365.5|4367|4366|4365.5|4364.5|238
1637144180000|2021-11-17 10:16:20|4367|4366|4368|4367|4368|4367|4367|4365.5|83
1637144190000|2021-11-17 10:16:30|4367|4366|4367.5|4366.5|4368|4367|4367|4366|0
1637144200000|2021-11-17 10:16:40|4368|4367|4367.5|4366.5|4368|4367|4367.5|4366.5|150
1637144210000|2021-11-17 10:16:50|4368|4367|4367.5|4366.5|4368|4367|4367.5|4366.5|0
1637144220000|2021-11-17 10:17:00|4367|4366|4367.5|4366.5|4367.5|4366.5|4367|4366|0
1637144230000|2021-11-17 10:17:10|4368|4367|4367|4365.5|4368|4367|4367|4365.5|62
1637144240000|2021-11-17 10:17:20|4367.5|4366.5|4367.5|4366.5|4368|4367|4367.5|4366.5|21
1637144250000|2021-11-17 10:17:30|4368|4367|4369.5|4368|4369.5|4368|4368|4367|150
1637144260000|2021-11-17 10:17:40|4369|4367.5|4369.5|4368.5|4369.5|4368.5|4369|4367.5|0
1637144270000|2021-11-17 10:17:50|4369|4368|4369.5|4368.5|4369.5|4368.5|4369|4368|0
1637144280000|2021-11-17 10:18:00|4369|4368|4369|4368|4369|4368|4368.5|4367.5|172
1637144290000|2021-11-17 10:18:10|4369.5|4369|4370.5|4369.5|4371.5|4370|4369.5|4368.5|148
1637144300000|2021-11-17 10:18:20|4371|4370|4371|4370|4371.5|4370|4370.5|4368.5|137
1637144310000|2021-11-17 10:18:30|4372|4370.5|4371.5|4370.5|4372|4371|4371.5|4370|51
1637144320000|2021-11-17 10:18:40|4372|4371|4371.5|4370.5|4372|4371|4371.5|4370.5|0
1637144330000|2021-11-17 10:18:50|4372.5|4371|4372.5|4371.5|4372.5|4371.5|4372.5|4371|0
1637144340000|2021-11-17 10:19:00|4373|4371|4373|4372|4373|4372|4372|4370.5|119
1637144350000|2021-11-17 10:19:10|4372.5|4371.5|4373|4372|4373|4372|4372.5|4371.5|0
1637144360000|2021-11-17 10:19:20|4372.5|4371.5|4372|4371|4373|4372|4372|4371|46
1637144370000|2021-11-17 10:19:30|4372.5|4371.5|4372|4371|4373|4372|4372|4371|0
1637144380000|2021-11-17 10:19:40|4372.5|4371.5|4373|4371.5|4373|4371.5|4372|4371|0
1637144390000|2021-11-17 10:19:50|4372.5|4371|4372|4371|4373|4371.5|4371.5|4370.5|96
1637144400000|2021-11-17 10:20:00|4371.5|4370.5|4371|4369.5|4371.5|4370.5|4371|4369.5|150
1637144410000|2021-11-17 10:20:10|4371.5|4370|4371|4370|4371.5|4370.5|4371|4369.5|154
1637144420000|2021-11-17 10:20:20|4371.5|4370.5|4372.5|4371.5|4373|4372|4371.5|4370.5|217
1637144430000|2021-11-17 10:20:30|4373|4372|4372.5|4371|4373|4372|4372.5|4371|0
1637144440000|2021-11-17 10:20:40|4373|4371.5|4373|4371.5|4373|4371.5|4372.5|4371|68
1637144450000|2021-11-17 10:20:50|4372.5|4371|4372|4371|4372.5|4371.5|4372|4371|150
1637144460000|2021-11-17 10:21:00|4372.5|4371.5|4372|4370.5|4373|4372|4371|4370|53
1637144470000|2021-11-17 10:21:10|4370.5|4369|4372|4370.5|4372.5|4371|4370.5|4369|150
1637144480000|2021-11-17 10:21:20|4372.5|4371|4371.5|4370|4372.5|4371.5|4370.5|4369.5|240
1637144490000|2021-11-17 10:21:30|4371|4369|4369|4368|4371|4369.5|4369|4368|32
1637144500000|2021-11-17 10:21:40|4369.5|4367.5|4369|4368|4369.5|4368|4369|4367.5|47
1637144510000|2021-11-17 10:21:50|4368.5|4367.5|4368|4367|4369|4368|4368|4367|150
1637144520000|2021-11-17 10:22:00|4368.5|4367.5|4368.5|4367|4369|4368|4368|4367|0
1637144530000|2021-11-17 10:22:10|4369|4368|4369.5|4368.5|4370|4368.5|4368.5|4367.5|102
1637144540000|2021-11-17 10:22:20|4369|4368|4369|4367.5|4370|4368.5|4369|4367.5|0
1637144550000|2021-11-17 10:22:30|4369.5|4368|4369.5|4368.5|4369.5|4368.5|4369|4367.5|0
1637144560000|2021-11-17 10:22:40|4369|4368|4370|4368.5|4370|4368.5|4369|4368|82
1637144570000|2021-11-17 10:22:50|4369.5|4368|4369|4368|4369.5|4368.5|4369|4368|0
1637144580000|2021-11-17 10:23:00|4369.5|4368.5|4369|4368|4369.5|4368.5|4369|4368|102
1637144590000|2021-11-17 10:23:10|4369.5|4368.5|4369.5|4368.5|4370|4369|4369.5|4368.5|51
1637144600000|2021-11-17 10:23:20|4370|4369|4370|4369|4370|4369|4369.5|4368.5|0
1637144610000|2021-11-17 10:23:30|4370.5|4368.5|4369.5|4368|4371|4369.5|4369.5|4368|148
1637144620000|2021-11-17 10:23:40|4369|4368.5|4370|4369|4370|4369|4369|4368|0
1637144630000|2021-11-17 10:23:50||4368.5||4368.5||4368.5||4368.5|114
1637144640000|2021-11-17 10:24:00|4369|4368.5|4368.5|4367.5|4369|4368.5|4368|4367.5|727
1637144650000|2021-11-17 10:24:10|4368|4367|4367.5|4367|4368|4367.5|4367.5|4367|419
1637144660000|2021-11-17 10:24:20|4368|4367.5|4368|4367.5|4368|4367.5|4367.5|4367|206
1637144670000|2021-11-17 10:24:30|4367.5|4367|4367.5|4367|4368|4367.5|4367.5|4367|162
1637144690000|2021-11-17 10:24:50|4367|4366.5|4366.5|4366|4367.5|4366.5|4366.5|4366|189
1637144700000|2021-11-17 10:25:00|4367|4366.5|4366.5|4365.5|4367|4366.5|4366.5|4365.5|1593
1637144710000|2021-11-17 10:25:10||4366||4366||4366||4365.5|0
1637144720000|2021-11-17 10:25:20|4367|4366.5|4367.5|4367|4367.5|4367|4367|4366.5|95
1637144730000|2021-11-17 10:25:30|4368|4367.5|4368|4367.5|4368|4367.5|4367.5|4367.5|160
1637144740000|2021-11-17 10:25:40|4367.5|4367|4368|4367.5|4368|4367.5|4367.5|4367|559
1637144750000|2021-11-17 10:25:50|4367.5|4367|4367.5|4367|4368|4367.5|4367.5|4367|163
1637144760000|2021-11-17 10:26:00|4368|4366.5|4367.5|4367|4368|4367|4367.5|4366.5|35
1637144770000|2021-11-17 10:26:10|4368||4368||4368||4367.5||0
1637144780000|2021-11-17 10:26:20|4367.5|4367.5|4369|4368|4369|4368|4367.5|4367.5|747
1637144790000|2021-11-17 10:26:30|4368.5|4368.5|4368.5|4367.5|4368.5|4368.5|4368|4367.5|640
1637144800000|2021-11-17 10:26:40|4368|4367|4367.5|4367|4368.5|4367|4367|4366.5|1828
1637144810000|2021-11-17 10:26:50|4367|4366.5|4368.5|4367.5|4368.5|4368|4367|4366.5|3031
1637144820000|2021-11-17 10:27:00|4368|4367|4367.5|4367|4368|4367|4367.5|4367|1028
1637144830000|2021-11-17 10:27:10|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|615
1637144840000|2021-11-17 10:27:20|4368.5|4368|4367.5|4367|4368.5|4368|4367.5|4367|2553
1637144850000|2021-11-17 10:27:30|||||||||184
1637144860000|2021-11-17 10:27:40|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|433
1637144870000|2021-11-17 10:27:50|4368.5|4368|4368.5|4368|4368.5|4368|4368|4367.5|366
1637144880000|2021-11-17 10:28:00|4368|4367.5|4368|4367|4368.5|4368|4367.5|4367|1780
1637144890000|2021-11-17 10:28:10|4367.5|4367.5|4367.5|4367|4367.5|4367.5|4367.5|4367|256
1637144900000|2021-11-17 10:28:20|4367|4366.5|4366.5|4365.5|4367|4366.5|4365|4364.5|4304
1637144910000|2021-11-17 10:28:30|4366|4366|4366.5|4365.5|4366.5|4366|4366|4365.5|0
1637144920000|2021-11-17 10:28:40|4367|4366|4364|4363.5|4367|4366.5|4363.5|4363|6689
1637144930000|2021-11-17 10:28:50|4363.5|4363|4362.5|4362|4364|4363.5|4362.5|4361.5|5897
1637144940000|2021-11-17 10:29:00|4362|4361.5|4363|4362|4363|4362|4361.5|4360.5|2942
1637144950000|2021-11-17 10:29:10|4363.5|4362.5|4363|4362.5|4363.5|4363|4363|4362.5|225
1637144960000|2021-11-17 10:29:20|4363.5|4363|4365|4364.5|4365|4364.5|4363.5|4362.5|707
1637144970000|2021-11-17 10:29:30|4364.5|4364|4364|4363|4364.5|4364|4363.5|4363|1510
1637144980000|2021-11-17 10:29:40|4363.5|4362.5|4363|4362|4363.5|4363|4363|4362|830
1637144990000|2021-11-17 10:29:50|4362.5|4362.5|4363|4362.5|4363|4362.5|4362.5|4362|196
1637145000000|2021-11-17 10:30:00|4362.5|4362|4363|4362.5|4363|4362.5|4362.5|4362|1392
1637145010000|2021-11-17 10:30:10|4362.5|4362|4362.5|4362|4363|4362|4362.5|4362|755
1637145020000|2021-11-17 10:30:20|4362|4361.5|4362|4361.5|4362|4361.5|4361.5|4361|325
1637145030000|2021-11-17 10:30:30|4361.5|4361|4362|4361.5|4362.5|4361.5|4361.5|4361|1061
1637145040000|2021-11-17 10:30:40|4362.5|4362|4363.5|4362.5|4364|4363|4362|4361.5|857
1637145050000|2021-11-17 10:30:50|4363|4363|4363|4362.5|4363.5|4363|4363|4362.5|301
1637145060000|2021-11-17 10:31:00|4363.5|4363|4363|4362|4363.5|4363|4362.5|4362|2544
1637145070000|2021-11-17 10:31:10||4362.5||4362||4362.5||4362|0
1637145080000|2021-11-17 10:31:20|4362.5|4361|4361|4360.5|4362.5|4361.5|4361|4360.5|1647
1637145090000|2021-11-17 10:31:30|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4360.5|193
1637145100000|2021-11-17 10:31:40|4362|4361.5|4361|4360.5|4362|4361.5|4361|4360.5|1532
1637145110000|2021-11-17 10:31:50|4360.5|4360|4360.5|4359.5|4361.5|4360.5|4359.5|4359|2573
1637145120000|2021-11-17 10:32:00|4360|4360|4362|4361.5|4362|4361.5|4360|4360|708
1637145130000|2021-11-17 10:32:10|4362.5|4361|4362.5|4362|4363|4362.5|4362|4361|302
1637145140000|2021-11-17 10:32:20|4363||4363||4363||4362.5||0
1637145150000|2021-11-17 10:32:30|4362.5||4362.5||4363||4362.5||11
1637145160000|2021-11-17 10:32:40|4363||4363||4363||4363||116
1637145170000|2021-11-17 10:32:50|4362.5|4361.5|4362.5|4362|4362.5|4362|4362|4361.5|881
1637145180000|2021-11-17 10:33:00|4363|4362.5|4362.5|4362|4363|4362.5|4362.5|4362|950
1637145190000|2021-11-17 10:33:10|4363|4362.5|4363.5|4363|4364|4363.5|4363|4362.5|686
1637145200000|2021-11-17 10:33:20|4364|4363.5|4364|4363|4364.5|4363.5|4364|4363|265
1637145210000|2021-11-17 10:33:30||4363.5||4363.5||4363.5||4363.5|0
1637145220000|2021-11-17 10:33:40|4363.5|4363|4364|4363.5|4364|4363.5|4363.5|4363|391
1637145230000|2021-11-17 10:33:50|4363.5|4363|4364|4363|4364|4363.5|4363|4362.5|1584
1637145240000|2021-11-17 10:34:00|4363.5|4362.5|4362|4361.5|4363.5|4363|4361.5|4361|2462
1637145250000|2021-11-17 10:34:10|4362.5|4362|4362.5|4362|4363|4362.5|4362.5|4362|160
1637145260000|2021-11-17 10:34:20|4363|4362.5|4364|4363.5|4364|4363.5|4363|4362.5|442
1637145270000|2021-11-17 10:34:30|4363.5|4363|4362.5|4361.5|4363.5|4363|4362.5|4361.5|1247
1637145280000|2021-11-17 10:34:40|4362|4361|4361.5|4360.5|4362|4361.5|4360|4359.5|5581
1637145290000|2021-11-17 10:34:50|4361||4361||4361||4361||0
1637145300000|2021-11-17 10:35:00|4361.5|4361|4361.5|4360.5|4361.5|4361|4361.5|4360.5|984
1637145310000|2021-11-17 10:35:10|4361|4360|4359.5|4359|4361|4360|4359.5|4359|2137
1637145330000|2021-11-17 10:35:30|4360|4359.5|4361|4360.5|4361|4360.5|4360|4359.5|1009
1637145340000|2021-11-17 10:35:40|4361.5|4361|4362|4361.5|4362.5|4362|4361.5|4361|1571
1637145350000|2021-11-17 10:35:50|4362.5|4361|4362|4361.5|4362.5|4361.5|4362|4361|0
1637145360000|2021-11-17 10:36:00|4362.5|4362|4361|4360.5|4362.5|4362|4361|4360.5|1565
1637145370000|2021-11-17 10:36:10|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4361|337
1637145380000|2021-11-17 10:36:20|4361|4360.5|4361.5|4361|4361.5|4361|4361|4360.5|275
1637145390000|2021-11-17 10:36:30|4361|4360.5|4361.5|4360.5|4361.5|4361|4361|4360.5|147
1637145400000|2021-11-17 10:36:40|4362|4361|4362|4361|4362|4361.5|4362|4361|197
1637145410000|2021-11-17 10:36:50|4362.5|4361.5|4362.5|4362|4362.5|4362|4362|4361|794
1637145420000|2021-11-17 10:37:00|4363.5|4362.5|4363.5|4363|4364|4363.5|4363|4362.5|2816
1637145430000|2021-11-17 10:37:10|4364||4363.5||4364||4363.5||0
1637145440000|2021-11-17 10:37:20|4364|4363.5|4365|4364.5|4365.5|4364.5|4364|4363.5|534
1637145450000|2021-11-17 10:37:30||4364||4364.5||4364.5||4364|244
1637145460000|2021-11-17 10:37:40|4364.5|4364|4364|4363.5|4364.5|4364.5|4364|4363|3386
1637145470000|2021-11-17 10:37:50|4364.5|4364|4364.5|4364|4365|4364|4364.5|4363.5|168
1637145480000|2021-11-17 10:38:00|4364|4363.5|4364.5|4364|4365|4364|4364|4363.5|731
1637145490000|2021-11-17 10:38:10|4365|4364.5|4365|4364|4366|4365|4364.5|4364|1027
1637145500000|2021-11-17 10:38:20|4365.5|4364.5|4365.5|4365|4366|4365.5|4365.5|4364.5|430
1637145510000|2021-11-17 10:38:30|4365|4364.5|4365.5|4365|4365.5|4365|4365|4364.5|293
1637145520000|2021-11-17 10:38:40|4366||4365.5||4366||4365.5||2
1637145530000|2021-11-17 10:38:50|4366|4365.5|4366|4365.5|4366|4365.5|4365.5|4365.5|0
1637145540000|2021-11-17 10:39:00|4365.5|4365|4365.5|4365|4366|4365|4365.5|4365|58
1637145550000|2021-11-17 10:39:10|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|212
1637145560000|2021-11-17 10:39:20||4365||4365.5||4365.5||4365|159
1637145570000|2021-11-17 10:39:30|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|2
1637145580000|2021-11-17 10:39:40|||||||||150
1637145590000|2021-11-17 10:39:50|4366|4365.5|4367|4366.5|4367|4366.5|4365.5|4365|897
1637145600000|2021-11-17 10:40:00||4366||4366.5||4366.5||4366|256
1637145610000|2021-11-17 10:40:10|4366.5|4366|4367|4366|4367.5|4366.5|4366|4365|4354
1637145620000|2021-11-17 10:40:20|4367.5|4366.5|4369|4368.5|4369.5|4368.5|4367.5|4366.5|387
1637145630000|2021-11-17 10:40:30|4368.5|4368|4368.5|4368|4368.5|4368|4367.5|4367|975
1637145640000|2021-11-17 10:40:40|4369|4368.5|4369|4368.5|4369|4368.5|4368.5|4368|341
1637145660000|2021-11-17 10:41:00|4369.5|4369|4369.5|4369|4369.5|4369|4369|4368.5|645
1637145670000|2021-11-17 10:41:10|4370|4369.5|4370|4369.5|4370.5|4370|4369.5|4369|1364
1637145680000|2021-11-17 10:41:20|4370.5|4370|4371|4370.5|4371|4370.5|4370.5|4370|1837
1637145690000|2021-11-17 10:41:30|4370.5|4370|4370.5|4369.5|4371|4370.5|4370|4369.5|2638
1637145700000|2021-11-17 10:41:40|4370|4369|4368.5|4367.5|4370|4369|4368.5|4367.5|1383
1637145710000|2021-11-17 10:41:50||4368||4367.5||4368||4367.5|150
1637145720000|2021-11-17 10:42:00|4368|4367|4367.5|4367|4368|4367|4367.5|4367|521
1637145730000|2021-11-17 10:42:10|4368|4367.5|4367|4366.5|4368|4367.5|4367|4366.5|302
1637145740000|2021-11-17 10:42:20|4367.5|4367|4367.5|4367|4368|4367|4367.5|4366.5|777
1637145750000|2021-11-17 10:42:30|4367|4366.5|4368|4367|4368|4367.5|4367|4366.5|352
1637145760000|2021-11-17 10:42:40|4367.5|4367.5|4368|4367.5|4368|4367.5|4367.5|4367.5|1302
1637145770000|2021-11-17 10:42:50|||||||||56
1637145780000|2021-11-17 10:43:00|4368.5|4368|4368.5|4368|4369|4368.5|4368.5|4368|770
1637145790000|2021-11-17 10:43:10|4368|4367.5|4368.5|4368|4368.5|4368|4368|4367.5|601
1637145800000|2021-11-17 10:43:20|4369|4368.5|4370|4369.5|4370.5|4369.5|4369|4368.5|618
1637145810000|2021-11-17 10:43:30|4369.5|4369|4369|4368.5|4369.5|4369|4369|4368|1679
1637145820000|2021-11-17 10:43:40||4368||4368.5||4368.5||4368|197
1637145830000|2021-11-17 10:43:50|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|150
1637145840000|2021-11-17 10:44:00|4369|4368.5|4369|4368.5|4369.5|4369|4369|4368.5|645
1637145850000|2021-11-17 10:44:10|4369.5|4369|4372|4371|4372|4371.5|4369.5|4369|1741
1637145860000|2021-11-17 10:44:20|4371.5||4371.5||4372||4371.5||150
1637145870000|2021-11-17 10:44:30|4371|4370.5|4371.5|4371|4372.5|4372|4371|4370.5|1822
1637145880000|2021-11-17 10:44:40|4371|4370.5|4372|4371|4372|4371.5|4371|4370.5|2211
1637145890000|2021-11-17 10:44:50|4372.5|4371.5|4372|4371.5|4373|4372|4372|4371.5|279
1637145900000|2021-11-17 10:45:00|4372.5|4372|4371|4370.5|4372.5|4372|4371|4370.5|1126
1637145910000|2021-11-17 10:45:10|4371.5|4371|4371.5|4370.5|4372|4371.5|4371.5|4370.5|892
1637145920000|2021-11-17 10:45:20|4371|4370|4371|4370.5|4371.5|4370.5|4370.5|4370|1041
1637145930000|2021-11-17 10:45:30|4371.5|4371|4371.5|4370.5|4371.5|4371|4371|4370.5|192
1637145940000|2021-11-17 10:45:40|4371|4370|4371.5|4370.5|4371.5|4370.5|4370.5|4370|846
1637145950000|2021-11-17 10:45:50|4371||4371||4371||4371||0
1637145960000|2021-11-17 10:46:00|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369.5|473
1637145970000|2021-11-17 10:46:10|4370.5|4370|4371|4370|4371|4370|4370.5|4370|647
1637145980000|2021-11-17 10:46:20|4371.5|4370.5|4372|4371|4372.5|4372|4371.5|4370.5|2830
1637145990000|2021-11-17 10:46:30|4372.5|4371.5|4372|4371.5|4372.5|4371.5|4372|4371.5|246
1637146000000|2021-11-17 10:46:40|4372.5|4372|4373|4372.5|4373|4372.5|4372.5|4372|839
1637146010000|2021-11-17 10:46:50|4372.5|4372|4370.5|4370|4372.5|4372|4370|4368.5|8632
1637146020000|2021-11-17 10:47:00|4371|4370.5|4371.5|4370.5|4371.5|4371|4371|4370.5|593
1637146030000|2021-11-17 10:47:10|4371|4371|4370.5|4370|4371.5|4371|4370.5|4370|432
1637146060000|2021-11-17 10:47:40|4371|4370.5|4371|4370|4371.5|4371|4370.5|4370|1556
1637146070000|2021-11-17 10:47:50|4370.5||4370.5||4371||4370.5||0
1637146080000|2021-11-17 10:48:00|4370|4369.5|4370|4369.5|4370|4369.5|4370|4369.5|1117
1637146090000|2021-11-17 10:48:10|4370.5|4370|4371|4370.5|4371|4370.5|4370.5|4370|1043
1637146100000|2021-11-17 10:48:20|4371.5|4371|4371.5|4370.5|4371.5|4371|4371|4370.5|260
1637146110000|2021-11-17 10:48:30|4372|4371|4371.5|4370.5|4372|4371.5|4371.5|4370.5|1552
1637146120000|2021-11-17 10:48:40|4371|4371|4370.5|4370|4371.5|4371|4370.5|4370|2906
1637146130000|2021-11-17 10:48:50|4370|4369.5|4370.5|4370|4371.5|4370.5|4370|4369.5|5438
1637146140000|2021-11-17 10:49:00|4371|4369.5|4370.5|4370|4371|4370|4370.5|4369.5|121
1637146150000|2021-11-17 10:49:10|4370|4369.5|4369|4368.5|4370|4369.5|4369|4368|2280
1637146160000|2021-11-17 10:49:20|||||||||146
1637146170000|2021-11-17 10:49:30|4368.5|4368|4369|4368.5|4369.5|4368.5|4368.5|4368|798
1637146180000|2021-11-17 10:49:40|4368.5|4368|4368|4367.5|4368.5|4368|4368|4367.5|1113
1637146190000|2021-11-17 10:49:50|4368.5|4368|4368|4366.5|4369|4368|4367|4366.5|3754
1637146200000|2021-11-17 10:50:00|4367.5|4367|4368|4367.5|4368.5|4368|4367|4366.5|2253
1637146210000|2021-11-17 10:50:10|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4367.5|1136
1637146220000|2021-11-17 10:50:20|4368|4367.5|4367.5|4367|4368|4367.5|4367.5|4367|1216
1637146230000|2021-11-17 10:50:30|4368|4367.5|4368.5|4368|4368.5|4368|4368|4367.5|617
1637146240000|2021-11-17 10:50:40|||||||||150
1637146250000|2021-11-17 10:50:50|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|617
1637146260000|2021-11-17 10:51:00|||||||||300
1637146270000|2021-11-17 10:51:10|||||||||150
1637146280000|2021-11-17 10:51:20|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|580
1637146290000|2021-11-17 10:51:30|4368|4367.5|4366|4365.5|4368|4367.5|4365.5|4365|2745
1637146300000|2021-11-17 10:51:40|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|462
1637146310000|2021-11-17 10:51:50|4365|4364.5|4365|4364.5|4365|4364.5|4365|4364.5|2264
1637146320000|2021-11-17 10:52:00|4364.5|4364|4364.5|4364|4365|4364|4364|4363.5|1564
1637146330000|2021-11-17 10:52:10|4365|4364.5|4364.5|4364|4365|4364.5|4364.5|4364|1012
1637146350000|2021-11-17 10:52:30|4365|4364.5|4365.5|4365|4366|4365.5|4365|4364.5|864
1637146360000|2021-11-17 10:52:40|||||||||655
1637146370000|2021-11-17 10:52:50|4366|4365.5|4367.5|4366.5|4367.5|4366.5|4366|4365.5|1700
1637146380000|2021-11-17 10:53:00|4367|4367|4366.5|4366|4368.5|4368|4366.5|4366|5267
1637146390000|2021-11-17 10:53:10|4366|4365.5|4365|4364.5|4366.5|4366|4365|4364|3057
1637146400000|2021-11-17 10:53:20|4364.5|4364|4364.5|4364|4365|4364|4363.5|4363|1893
1637146410000|2021-11-17 10:53:30|4365||4365||4365||4364.5||0
1637146420000|2021-11-17 10:53:40|4364.5||4364.5||4364.5||4364.5||0
1637146430000|2021-11-17 10:53:50|4364|4363.5|4363.5|4363|4364|4363.5|4363.5|4363|1523
1637146440000|2021-11-17 10:54:00|4364|4363.5|4365|4364|4365|4364.5|4363.5|4363|5913
1637146450000|2021-11-17 10:54:10|4364.5|4364.5|4364.5|4364|4365|4364.5|4364.5|4364|281
1637146460000|2021-11-17 10:54:20|4365|4363.5|4365.5|4364.5|4365.5|4365|4365|4363.5|1189
1637146470000|2021-11-17 10:54:30|4365|4365|4366|4365.5|4366.5|4366|4365|4365|289
1637146480000|2021-11-17 10:54:40|4365.5|4365|4365.5|4365|4366.5|4365.5|4365.5|4365|1514
1637146490000|2021-11-17 10:54:50|4365|4364.5|4366|4365|4366|4365.5|4365|4364.5|1057
1637146500000|2021-11-17 10:55:00|4365.5|4365.5|4366|4365.5|4366|4365.5|4365.5|4365|131
1637146510000|2021-11-17 10:55:10|4366.5|4366|4366|4365|4366.5|4366|4365.5|4365|946
1637146520000|2021-11-17 10:55:20||4365.5||4365.5||4365.5||4365.5|0
1637146530000|2021-11-17 10:55:30|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|835
1637146540000|2021-11-17 10:55:40|4366|4365.5|4367|4366|4367|4366|4366|4365.5|914
1637146550000|2021-11-17 10:55:50|4366.5||4366.5||4366.5||4366.5||0
1637146560000|2021-11-17 10:56:00|4366|4365.5|4365.5|4365|4366|4365.5|4365|4364.5|2448
1637146570000|2021-11-17 10:56:10|4365|4364.5|4362|4361.5|4365|4364.5|4362|4361.5|5317
1637146580000|2021-11-17 10:56:20|4362.5|4362|4362.5|4362|4363|4362.5|4362|4361.5|952
1637146590000|2021-11-17 10:56:30|4362|4361.5|4362|4361.5|4362.5|4361.5|4361.5|4361|991
1637146600000|2021-11-17 10:56:40|||||||||154
1637146610000|2021-11-17 10:56:50|4362.5|4362|4362|4361.5|4362.5|4362|4362|4361.5|590
1637146620000|2021-11-17 10:57:00|4362.5|4362|4362.5|4362|4362.5|4362|4362|4361.5|960
1637146630000|2021-11-17 10:57:10|4363|4362.5|4363.5|4363|4364.5|4363.5|4363|4362.5|1730
1637146640000|2021-11-17 10:57:20|4364|4363.5|4364|4363|4364.5|4363.5|4363.5|4363|419
1637146650000|2021-11-17 10:57:30|4363.5|4362.5|4363.5|4363|4363.5|4363|4363|4362.5|928
1637146660000|2021-11-17 10:57:40|4364|4363.5|4363.5|4363|4364.5|4364|4363.5|4363|360
1637146670000|2021-11-17 10:57:50|4364|4363.5|4364|4363.5|4364.5|4364|4364|4363.5|781
1637146680000|2021-11-17 10:58:00|4364.5|4364|4364|4363|4364.5|4364|4363.5|4363|861
1637146690000|2021-11-17 10:58:10||4363.5||4363.5||4363.5||4363.5|208
1637146700000|2021-11-17 10:58:20|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4364|148
1637146710000|2021-11-17 10:58:30|4364|4363.5|4363.5|4363|4364|4363.5|4363.5|4363|1878
1637146720000|2021-11-17 10:58:40|4364|4363.5|4364|4363.5|4364|4363.5|4363.5|4363|1085
1637146730000|2021-11-17 10:58:50|4363.5|4363|4364|4363.5|4364|4363.5|4363.5|4363|463
1637146740000|2021-11-17 10:59:00|4363.5|4363|4364|4363.5|4364|4363.5|4363.5|4363|989
1637146750000|2021-11-17 10:59:10|4363.5|4363|4364|4363.5|4364|4363.5|4363.5|4363|707
1637146760000|2021-11-17 10:59:20|4364.5|4364|4365|4364|4365|4364.5|4364.5|4364|251
1637146780000|2021-11-17 10:59:40|4364.5|4364.5|4364.5|4364|4364.5|4364.5|4364|4363.5|545
1637146790000|2021-11-17 10:59:50|4364|4363.5|4364.5|4364|4364.5|4364|4364|4363.5|502
1637146800000|2021-11-17 11:00:00|4364|4363.5|4365|4364|4365.5|4365|4364|4363.5|1523
1637146810000|2021-11-17 11:00:10|4365.5|4364.5|4365.5|4365|4366|4365|4365|4364|150
1637146820000|2021-11-17 11:00:20|4365|4364.5|4364|4363.5|4365.5|4364.5|4364|4363.5|4209
1637146830000|2021-11-17 11:00:30|4364.5|4364|4365|4364.5|4365.5|4364.5|4364|4363.5|320
1637146840000|2021-11-17 11:00:40|4364.5|4364|4365.5|4364.5|4365.5|4364.5|4364.5|4364|500
1637146850000|2021-11-17 11:00:50|4365||4365.5||4365.5||4365||0
1637146860000|2021-11-17 11:01:00|4365|4365|4366.5|4365.5|4366.5|4366|4365|4365|958
1637146870000|2021-11-17 11:01:10|4366|4365|4366|4365.5|4366|4365.5|4366|4365|670
1637146880000|2021-11-17 11:01:20|4366.5|4366|4366.5|4366|4367|4366|4366|4365.5|497
1637146890000|2021-11-17 11:01:30|4367|4366.5|4367|4366.5|4367|4366.5|4366.5|4366.5|0
1637146900000|2021-11-17 11:01:40|4366.5|4366|4366|4365|4366.5|4366|4365.5|4365|2149
1637146910000|2021-11-17 11:01:50|4365.5||4365.5||4365.5||4365.5||85
1637146920000|2021-11-17 11:02:00|4366|4365.5|4367|4366|4367|4366|4366|4365.5|705
1637146930000|2021-11-17 11:02:10|4367.5|4366.5|4367|4366.5|4367.5|4366.5|4366.5|4366|47
1637146940000|2021-11-17 11:02:20|4366.5|4366|4366|4365|4366.5|4366|4366|4365|1557
1637146950000|2021-11-17 11:02:30|4365.5||4365.5||4365.5||4365.5||297
1637146960000|2021-11-17 11:02:40|||||||||150
1637146970000|2021-11-17 11:02:50|4365|4364.5|4365|4364.5|4365|4364.5|4365|4364.5|82
1637146980000|2021-11-17 11:03:00|4365.5|4365|4366|4365.5|4366.5|4365.5|4365.5|4365|793
1637146990000|2021-11-17 11:03:10|4365.5|4365|4366|4365.5|4366|4365.5|4365.5|4365|198
1637147000000|2021-11-17 11:03:20|4365.5|4365|4365.5|4365|4366.5|4366|4365.5|4365|452
1637147010000|2021-11-17 11:03:30|4365|4364.5|4365|4364.5|4365.5|4365|4364.5|4364|2518
1637147020000|2021-11-17 11:03:40|4365.5|4365|4366|4365.5|4367|4366.5|4365.5|4365|1119
1637147030000|2021-11-17 11:03:50|4365.5|4365|4366|4365.5|4366|4365.5|4365.5|4365|195
1637147040000|2021-11-17 11:04:00|4365.5|4365|4366|4365.5|4366.5|4365.5|4365|4364.5|1709
1637147050000|2021-11-17 11:04:10|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|766
1637147060000|2021-11-17 11:04:20|4365|4364.5|4364.5|4364|4365|4364.5|4364.5|4364|705
1637147070000|2021-11-17 11:04:30|4364|4363.5|4363|4362.5|4364|4363.5|4363|4362|1605
1637147080000|2021-11-17 11:04:40|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|891
1637147090000|2021-11-17 11:04:50|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|332
1637147100000|2021-11-17 11:05:00|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|262
1637147110000|2021-11-17 11:05:10|4362|4361.5|4362|4361.5|4363|4362.5|4362|4361.5|1254
1637147120000|2021-11-17 11:05:20|4361.5|4361|4362|4361.5|4362.5|4362|4361.5|4361|950
1637147130000|2021-11-17 11:05:30|4361.5|4361|4362.5|4361.5|4362.5|4361.5|4361.5|4361|483
1637147140000|2021-11-17 11:05:40|4362|4361|4361.5|4361|4362|4361|4361|4360.5|542
1637147150000|2021-11-17 11:05:50|4362|4360.5|4362|4361.5|4362|4361.5|4362|4360.5|47
1637147160000|2021-11-17 11:06:00|4361.5|4361|4363|4362.5|4363|4362.5|4361.5|4361|1372
1637147170000|2021-11-17 11:06:10|4363.5|4363|4363|4362.5|4363.5|4363|4363|4362.5|811
1637147180000|2021-11-17 11:06:20|4362.5|4362|4361|4360.5|4362.5|4362|4361|4360|9009
1637147190000|2021-11-17 11:06:30|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4360.5|410
1637147200000|2021-11-17 11:06:40|4362|4361.5|4362.5|4361.5|4362.5|4361.5|4362|4361.5|46
1637147210000|2021-11-17 11:06:50|4362|4361|4362|4361.5|4362|4361.5|4361.5|4361|207
1637147220000|2021-11-17 11:07:00|4362.5||4362.5||4362.5||4362.5||242
1637147230000|2021-11-17 11:07:10|4362|4361|4362|4361.5|4362.5|4362|4362|4361|910
1637147240000|2021-11-17 11:07:20|4361.5|4361|4361.5|4361|4362|4361|4361.5|4361|687
1637147260000|2021-11-17 11:07:40|4362|4361.5|4362.5|4362|4362.5|4362|4362|4361.5|533
1637147270000|2021-11-17 11:07:50|4362|4361.5|4361.5|4361|4362|4361.5|4361.5|4361|1800
1637147280000|2021-11-17 11:08:00|4361|4360.5|4361.5|4361|4361.5|4361|4361|4360.5|879
1637147290000|2021-11-17 11:08:10|4361|4360.5|4359.5|4359|4361|4360.5|4359.5|4359|1334
1637147300000|2021-11-17 11:08:20|4360|4359.5|4361|4360.5|4361.5|4361|4360|4359.5|965
1637147310000|2021-11-17 11:08:30|4360.5|4360|4361|4360|4361|4360|4360.5|4360|540
1637147320000|2021-11-17 11:08:40|4360.5|4359.5|4360.5|4360|4361|4360|4360|4359.5|729
1637147330000|2021-11-17 11:08:50||4359.5||4360||4360||4359.5|0
1637147340000|2021-11-17 11:09:00|4361|4360.5|4361|4360.5|4361|4360.5|4360.5|4360|516
1637147350000|2021-11-17 11:09:10|4361.5|4361|4362.5|4362|4362.5|4362|4361.5|4361|617
1637147360000|2021-11-17 11:09:20|4362|4361.5|4362.5|4362|4362.5|4362|4362|4361.5|1192
1637147370000|2021-11-17 11:09:30|4363|4362.5|4363|4362.5|4363.5|4362.5|4363|4362.5|0
1637147380000|2021-11-17 11:09:40|4362.5|4362|4363|4362.5|4363|4362.5|4362.5|4362|717
1637147390000|2021-11-17 11:09:50|4363.5|4363|4363|4362.5|4363.5|4363|4363|4362.5|795
1637147410000|2021-11-17 11:10:10|4362.5|4362|4363|4362.5|4363|4362.5|4362.5|4362|795
1637147420000|2021-11-17 11:10:20|4362.5|4362|4361.5|4361|4362.5|4362|4361.5|4361|1596
1637147430000|2021-11-17 11:10:30|4361|4360.5|4362|4361|4362|4361|4361|4360.5|1442
1637147440000|2021-11-17 11:10:40||4361.5||4361||4361.5||4361|0
1637147450000|2021-11-17 11:10:50|4362.5|4361.5|4363.5|4362.5|4363.5|4362.5|4362.5|4361.5|464
1637147460000|2021-11-17 11:11:00|4363||4363||4363||4363||0
1637147490000|2021-11-17 11:11:30|4363.5|4363|4363|4362.5|4363.5|4363|4362.5|4362|1090
1637147500000|2021-11-17 11:11:40|||||||||554
1637147510000|2021-11-17 11:11:50|4363.5|4363|4363.5|4363|4363.5|4363|4363|4362.5|857
1637147520000|2021-11-17 11:12:00|4363|4362.5|4363|4362.5|4363.5|4362.5|4363|4362.5|138
1637147530000|2021-11-17 11:12:10|4363.5|4363|4364|4363.5|4364.5|4364|4363.5|4363|2871
1637147540000|2021-11-17 11:12:20|4364.5|4363|4364|4363.5|4364.5|4364|4364|4363|1233
1637147550000|2021-11-17 11:12:30|4363.5|4363|4363.5|4363|4363.5|4363|4363|4362.5|848
1637147560000|2021-11-17 11:12:40|4364||4363.5||4364||4363.5||0
1637147590000|2021-11-17 11:13:10|4363|4362.5|4363.5|4363|4363.5|4363|4363|4362.5|767
1637147600000|2021-11-17 11:13:20|4364||4364||4364||4363.5||680
1637147610000|2021-11-17 11:13:30|4363.5|4362.5|4364.5|4364|4365|4364|4363|4362.5|495
1637147620000|2021-11-17 11:13:40|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363.5|545
1637147630000|2021-11-17 11:13:50|4364.5|4364|4364|4363.5|4364.5|4364|4364|4363.5|302
1637147650000|2021-11-17 11:14:10|4364.5|4364|4365.5|4364.5|4365.5|4365|4364.5|4364|1056
1637147660000|2021-11-17 11:14:20|4365|4365|4365|4364.5|4365.5|4365|4365|4364.5|0
1637147670000|2021-11-17 11:14:30|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4364|270
1637147680000|2021-11-17 11:14:40|4365|4364.5|4364.5|4364|4365|4364.5|4364.5|4364|304
1637147690000|2021-11-17 11:14:50|4364|4363.5|4363|4362.5|4364|4363.5|4363|4362.5|8635
1637147700000|2021-11-17 11:15:00|4362.5|4362|4362|4361.5|4362.5|4362|4361|4360|3338
1637147710000|2021-11-17 11:15:10|4362.5|4362|4362|4361.5|4363|4362|4362|4361.5|3890
1637147720000|2021-11-17 11:15:20|4361.5|4361|4361|4360.5|4361.5|4361|4361|4360.5|391
1637147730000|2021-11-17 11:15:30|4361.5|4361|4362|4361|4362|4361.5|4361.5|4361|372
1637147740000|2021-11-17 11:15:40|4361.5||4361.5||4361.5||4361.5||216
1637147760000|2021-11-17 11:16:00|4362|4361.5|4362|4361.5|4362.5|4362|4362|4361.5|594
1637147770000|2021-11-17 11:16:10|4362.5|4362|4363|4362.5|4363.5|4363|4362.5|4362|2175
1637147790000|2021-11-17 11:16:30|||||||||55
1637147810000|2021-11-17 11:16:50|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|270
1637147820000|2021-11-17 11:17:00|||||||||49
1637147830000|2021-11-17 11:17:10|||||||||108
1637147840000|2021-11-17 11:17:20|4363|4362.5|4362|4361.5|4363|4362.5|4362|4361.5|3436
1637147850000|2021-11-17 11:17:30|||||||||150
1637147860000|2021-11-17 11:17:40|4362.5|4362|4363.5|4363|4363.5|4363|4362.5|4362|2381
1637147870000|2021-11-17 11:17:50|||||||||40
1637147880000|2021-11-17 11:18:00|4363|4362.5|4363.5|4363|4363.5|4363|4363|4362.5|1092
1637147890000|2021-11-17 11:18:10|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|620
1637147900000|2021-11-17 11:18:20|4362.5|4362|4363|4362.5|4363|4362.5|4361.5|4361|3094
1637147920000|2021-11-17 11:18:40|4362.5|4362|4362|4361.5|4363|4362|4362|4361|1197
1637147930000|2021-11-17 11:18:50|4362.5|4362|4362|4361.5|4362.5|4362|4362|4361.5|147
1637147940000|2021-11-17 11:19:00|4362.5|4362|4363|4362.5|4363.5|4363|4362.5|4362|1163
1637147950000|2021-11-17 11:19:10|4362.5|4362|4362.5|4361.5|4362.5|4362|4362.5|4361.5|558
1637147960000|2021-11-17 11:19:20|4362|4362|4363|4362|4363|4362|4362|4361.5|1266
1637147970000|2021-11-17 11:19:30|4362.5||4362.5||4363||4362.5||52
1637147990000|2021-11-17 11:19:50|4363|4362.5|4363.5|4363|4363.5|4363|4363|4362.5|536
1637148000000|2021-11-17 11:20:00|4364||4363.5||4364||4363.5||0
1637148010000|2021-11-17 11:20:10|4364|4363.5|4363.5|4363|4364|4363.5|4363.5|4362.5|50
1637148020000|2021-11-17 11:20:20|4363|4362.5|4362.5|4362|4363.5|4363|4362.5|4362|1966
1637148040000|2021-11-17 11:20:40|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|464
1637148050000|2021-11-17 11:20:50|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4362.5|150
1637148060000|2021-11-17 11:21:00|||||||||5
1637148070000|2021-11-17 11:21:10|4364|4363.5|4363.5|4363|4364|4363.5|4363.5|4363|480
1637148080000|2021-11-17 11:21:20|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|1294
1637148090000|2021-11-17 11:21:30|||||||||300
1637148100000|2021-11-17 11:21:40|4363.5|4363|4363|4362.5|4364|4363|4363|4362.5|422
1637148110000|2021-11-17 11:21:50|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4362.5|300
1637148120000|2021-11-17 11:22:00|4363|4362.5|4362.5|4361.5|4363|4362.5|4362|4361.5|2166
1637148130000|2021-11-17 11:22:10|4362|4362|4363.5|4363|4363.5|4363|4362|4362|790
1637148140000|2021-11-17 11:22:20|4364|4362.5|4363.5|4362.5|4364|4363|4363|4362.5|174
1637148150000|2021-11-17 11:22:30|4363|4362|4363.5|4363|4364|4363|4362.5|4362|636
1637148170000|2021-11-17 11:22:50|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|464
1637148180000|2021-11-17 11:23:00|4363.5|4363|4364.5|4364|4364.5|4364|4363.5|4363|1786
1637148190000|2021-11-17 11:23:10|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363.5|317
1637148230000|2021-11-17 11:23:50|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|1103
1637148240000|2021-11-17 11:24:00|4363|4362.5|4363|4362.5|4363.5|4363|4363|4362.5|689
1637148250000|2021-11-17 11:24:10|4362.5|4362|4362.5|4362|4362.5|4362.5|4362.5|4362|1281
1637148270000|2021-11-17 11:24:30|4362|4361.5|4361.5|4361|4362|4361.5|4361.5|4361|809
1637148280000|2021-11-17 11:24:40|4362|4361.5|4362.5|4361.5|4362.5|4361.5|4362|4361.5|453
1637148290000|2021-11-17 11:24:50|4362|4361|4362|4361.5|4362|4361.5|4361.5|4361|833
1637148300000|2021-11-17 11:25:00|4361.5|4361|4361|4360.5|4361.5|4361|4361|4360|865
1637148310000|2021-11-17 11:25:10|4361.5|4361|4362|4361.5|4362|4361.5|4361.5|4361|529
1637148330000|2021-11-17 11:25:30|4361.5|4361|4361|4360.5|4361.5|4361|4361|4360|1229
1637148350000|2021-11-17 11:25:50|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4361|1184
1637148380000|2021-11-17 11:26:20|4361|4360.5|4361|4360.5|4361.5|4361|4361|4360.5|1760
1637148390000|2021-11-17 11:26:30|4361.5|4361|4363|4362.5|4363|4362.5|4361|4361|675
1637148400000|2021-11-17 11:26:40|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|242
1637148410000|2021-11-17 11:26:50|||||||||67
1637148420000|2021-11-17 11:27:00|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363.5|130
1637148450000|2021-11-17 11:27:30|4363.5|4363|4364|4363|4364|4363|4363|4362.5|1682
1637148480000|2021-11-17 11:28:00|4363.5|4362.5|4363|4362.5|4363.5|4362.5|4363|4362.5|461
1637148490000|2021-11-17 11:28:10|4363.5|4363|4364.5|4364|4364.5|4364|4363.5|4363|1983
1637148500000|2021-11-17 11:28:20|4365|4364.5|4364.5|4364|4365|4364.5|4364.5|4364|658
1637148510000|2021-11-17 11:28:30|4365|4364.5|4364.5|4364|4365|4364.5|4364.5|4364|115
1637148520000|2021-11-17 11:28:40|4364|4363.5|4363.5|4362.5|4364|4363.5|4363|4362.5|2340
1637148530000|2021-11-17 11:28:50|4363|4363|4363|4362.5|4363.5|4363|4363|4362.5|1020
1637148540000|2021-11-17 11:29:00|4363.5|4363|4362.5|4362|4363.5|4363|4362.5|4362|678
1637148550000|2021-11-17 11:29:10|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|230
1637148560000|2021-11-17 11:29:20|4362.5|4362|4363|4362.5|4363|4362.5|4362.5|4362|385
1637148570000|2021-11-17 11:29:30|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|730
1637148580000|2021-11-17 11:29:40|4364|4363.5|4363|4362.5|4364|4363.5|4363|4362.5|2582
1637148590000|2021-11-17 11:29:50|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|1643
1637148600000|2021-11-17 11:30:00|4363|4362.5|4363|4362.5|4363|4362.5|4362.5|4362|691
1637148610000|2021-11-17 11:30:10|||||||||150
1637148630000|2021-11-17 11:30:30|||||||||150
1637148640000|2021-11-17 11:30:40|4363.5|4363|4363.5|4363|4364|4363|4363.5|4363|834
1637148650000|2021-11-17 11:30:50|4363|4362.5|4363.5|4363|4363.5|4363|4363|4362.5|429
1637148660000|2021-11-17 11:31:00|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|129
1637148670000|2021-11-17 11:31:10|4363.5|4363|4363.5|4362.5|4364|4363|4362.5|4362|2671
1637148690000|2021-11-17 11:31:30|4363|4363|4363|4362.5|4363|4363|4363|4362.5|0
1637148700000|2021-11-17 11:31:40|4363.5|4363|4363.5|4363|4364|4363|4363.5|4363|762
1637148710000|2021-11-17 11:31:50|4364|4363.5|4364.5|4364|4364.5|4364|4364|4363.5|520
1637148720000|2021-11-17 11:32:00|4365|4364.5|4364|4363.5|4365|4364.5|4364|4363.5|1089
1637148730000|2021-11-17 11:32:10|4364.5|4364|4365|4364|4365|4364.5|4364.5|4364|1601
1637148740000|2021-11-17 11:32:20|4364.5||4364.5||4364.5||4364.5||161
1637148750000|2021-11-17 11:32:30|4365|4364.5|4365.5|4365|4366|4365.5|4365|4364.5|1009
1637148760000|2021-11-17 11:32:40|4366|4365.5|4367|4366.5|4367|4366.5|4365.5|4365|706
1637148770000|2021-11-17 11:32:50|4367.5|4367|4367|4366.5|4367.5|4367|4366.5|4366|4489
1637148780000|2021-11-17 11:33:00|4366.5|4366|4366|4365.5|4367|4366.5|4366|4365.5|3051
1637148790000|2021-11-17 11:33:10|4366.5|4366|4366.5|4366|4367|4366|4366|4365.5|717
1637148800000|2021-11-17 11:33:20|4367|4366.5|4367.5|4367|4368|4367.5|4367|4366.5|531
1637148810000|2021-11-17 11:33:30|4368|4367.5|4368.5|4368|4369|4368|4368|4367.5|135
1637148820000|2021-11-17 11:33:40|4368|4367.5|4368.5|4367.5|4368.5|4368|4368|4367.5|1348
1637148830000|2021-11-17 11:33:50|4368|4368|4368.5|4368|4369|4368.5|4368|4368|337
1637148840000|2021-11-17 11:34:00|4369||4368.5||4369||4368.5||0
1637148850000|2021-11-17 11:34:10|||||||||62
1637148860000|2021-11-17 11:34:20|4368|4367.5|4369.5|4369|4369.5|4369|4368|4367.5|703
1637148870000|2021-11-17 11:34:30|4370||4369.5||4370||4369.5||4
1637148880000|2021-11-17 11:34:40|4369|4368.5|4368|4367.5|4369|4368.5|4368|4367.5|1878
1637148890000|2021-11-17 11:34:50|4368.5|4368|4369|4368.5|4369|4368.5|4368.5|4367.5|494
1637148900000|2021-11-17 11:35:00|4368.5|4368|4368|4367|4368.5|4368|4367.5|4366.5|1233
1637148910000|2021-11-17 11:35:10|4367.5|4366.5|4367.5|4367|4367.5|4367|4367.5|4366.5|0
1637148920000|2021-11-17 11:35:20|4367|4366.5|4367|4366.5|4367.5|4366.5|4366.5|4366|569
1637148930000|2021-11-17 11:35:30|4367.5|4367|4368|4367.5|4368|4367.5|4367.5|4367|315
1637148950000|2021-11-17 11:35:50|4368.5|4368|4369.5|4369|4370|4369|4368.5|4368|656
1637148960000|2021-11-17 11:36:00|4369|4368.5|4368.5|4368|4369|4368.5|4368.5|4367.5|768
1637148970000|2021-11-17 11:36:10|||||||||117
1637148980000|2021-11-17 11:36:20|4368|4367.5|4369.5|4369|4369.5|4369|4368|4367.5|1499
1637149000000|2021-11-17 11:36:40|4370|4369.5|4369.5|4369|4370|4369.5|4369.5|4369|300
1637149010000|2021-11-17 11:36:50|4370||4369.5||4370||4369.5||0
1637149020000|2021-11-17 11:37:00|4369|4368.5|4368.5|4368|4369.5|4369|4368.5|4368|1158
1637149030000|2021-11-17 11:37:10|4368|4367.5|4368.5|4367.5|4368.5|4368|4368|4367.5|46
1637149040000|2021-11-17 11:37:20|4368||4368||4368||4368||3
1637149060000|2021-11-17 11:37:40|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|789
1637149070000|2021-11-17 11:37:50|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|448
1637149080000|2021-11-17 11:38:00|4367.5|4367|4367|4366|4367.5|4367|4367|4366|300
1637149090000|2021-11-17 11:38:10|4367.5|4366.5|4367|4366.5|4367.5|4367|4367|4366.5|860
1637149100000|2021-11-17 11:38:20|4366.5|4366|4366|4365.5|4367|4366.5|4366|4365.5|1515
1637149110000|2021-11-17 11:38:30|4366.5|4366|4366.5|4366|4367|4366|4366.5|4366|357
1637149120000|2021-11-17 11:38:40|4366|4365.5|4366.5|4366|4366.5|4366|4366|4365.5|774
1637149130000|2021-11-17 11:38:50|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|229
1637149140000|2021-11-17 11:39:00|4366.5|4365|4364|4363.5|4366.5|4365|4364|4363.5|2284
1637149150000|2021-11-17 11:39:10|4364.5|4364|4365|4364|4365|4364|4364.5|4364|112
1637149160000|2021-11-17 11:39:20|4365.5|4364.5|4366.5|4366|4367|4366|4365.5|4364.5|871
1637149170000|2021-11-17 11:39:30|4367||4366.5||4367||4366.5||140
1637149180000|2021-11-17 11:39:40|4366|4365.5|4366|4365.5|4366.5|4365.5|4366|4365.5|46
1637149190000|2021-11-17 11:39:50|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4365.5|103
1637149200000|2021-11-17 11:40:00|4366|4365.5|4366|4365.5|4366|4366|4366|4365.5|547
1637149210000|2021-11-17 11:40:10|4365.5|4365|4364.5|4364|4365.5|4365|4364.5|4364|1332
1637149220000|2021-11-17 11:40:20|4365|4364.5|4365|4364.5|4365|4364.5|4365|4364.5|109
1637149230000|2021-11-17 11:40:30|4364.5|4364|4365|4364.5|4365|4364.5|4364.5|4364|197
1637149250000|2021-11-17 11:40:50|4365.5|4365|4365.5|4365|4366|4365.5|4365.5|4365|485
1637149260000|2021-11-17 11:41:00|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|299
1637149270000|2021-11-17 11:41:10|4365.5|4365|4365.5|4365|4366|4365.5|4365.5|4365|102
1637149280000|2021-11-17 11:41:20|4365|4364.5|4365|4364.5|4365.5|4365|4365|4364.5|1451
1637149290000|2021-11-17 11:41:30|4364.5|4364|4365.5|4364.5|4365.5|4364.5|4364.5|4364|2001
1637149300000|2021-11-17 11:41:40|4365|4364|4364.5|4364|4365|4364|4364|4363.5|723
1637149310000|2021-11-17 11:41:50|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363.5|55
1637149320000|2021-11-17 11:42:00|||||||||150
1637149330000|2021-11-17 11:42:10|4363.5|4363|4363|4362.5|4364|4363.5|4363|4362|1417
1637149340000|2021-11-17 11:42:20|4363.5|4362|4363|4362|4363.5|4362.5|4362.5|4362|297
1637149350000|2021-11-17 11:42:30|4362.5|4362.5|4362.5|4362|4362.5|4362.5|4362.5|4362|377
1637149360000|2021-11-17 11:42:40|4363|4362.5|4362.5|4362|4363|4362.5|4362.5|4362|0
1637149370000|2021-11-17 11:42:50|4363|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362.5|271
1637149380000|2021-11-17 11:43:00||4363||4363||4363||4363|0
1637149390000|2021-11-17 11:43:10|4364|4362.5|4362.5|4362|4364|4362.5|4362.5|4362|1280
1637149400000|2021-11-17 11:43:20|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361.5|472
1637149410000|2021-11-17 11:43:30|4362.5|4362|4363|4362|4363|4362.5|4362.5|4362|1098
1637149430000|2021-11-17 11:43:50|4362.5||4362.5||4362.5||4362.5||150
1637149440000|2021-11-17 11:44:00|4362|4361.5|4361.5|4361|4362.5|4362|4361.5|4361|922
1637149450000|2021-11-17 11:44:10|4362|4361.5|4362.5|4362|4362.5|4362|4362|4361.5|258
1637149460000|2021-11-17 11:44:20|4363|4362.5|4363|4362.5|4363.5|4363|4362.5|4362|1090
1637149470000|2021-11-17 11:44:30|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|167
1637149480000|2021-11-17 11:44:40|||||||||2
1637149490000|2021-11-17 11:44:50|4363|4362.5|4364.5|4364|4364.5|4364|4363|4362.5|407
1637149500000|2021-11-17 11:45:00|||||||||23
1637149510000|2021-11-17 11:45:10|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363.5|285
1637149520000|2021-11-17 11:45:20|4364.5|4364|4364|4363.5|4364.5|4364|4364|4363.5|133
1637149530000|2021-11-17 11:45:30|||||||||150
1637149540000|2021-11-17 11:45:40|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|553
1637149550000|2021-11-17 11:45:50|4363|4362.5|4363|4362.5|4363|4362.5|4362.5|4362|1474
1637149560000|2021-11-17 11:46:00|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|300
1637149570000|2021-11-17 11:46:10|4363|4362.5|4363.5|4363|4364|4363.5|4363|4362.5|1413
1637149580000|2021-11-17 11:46:20|4363|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362.5|813
1637149590000|2021-11-17 11:46:30||4363||4363||4363||4363|150
1637149600000|2021-11-17 11:46:40|4363|4362.5|4362.5|4362|4363|4362.5|4362.5|4362|742
1637149610000|2021-11-17 11:46:50|4363|4362.5|4362.5|4362|4363|4362.5|4362.5|4362|260
1637149620000|2021-11-17 11:47:00|4363|4361.5|4363.5|4363|4363.5|4363|4363|4361.5|590
1637149630000|2021-11-17 11:47:10||4362.5||4362.5||4363||4362.5|313
1637149640000|2021-11-17 11:47:20|4364|4363|4363.5|4363|4364|4363|4363.5|4363|445
1637149660000|2021-11-17 11:47:40|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363.5|231
1637149690000|2021-11-17 11:48:10|4363.5|4363|4362.5|4362|4363.5|4363|4362|4361.5|1599
1637149710000|2021-11-17 11:48:30|4362|4361.5|4362|4361.5|4362.5|4362|4362|4361.5|1170
1637149720000|2021-11-17 11:48:40|4362.5|4362|4362|4361|4362.5|4362|4362|4361|1710
1637149730000|2021-11-17 11:48:50|4361.5|4361.5|4361.5|4361|4361.5|4361.5|4361.5|4361|97
1637149740000|2021-11-17 11:49:00|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360.5|869
1637149750000|2021-11-17 11:49:10|4360.5|4360|4360|4359.5|4360.5|4360|4360|4359|1352
1637149760000|2021-11-17 11:49:20|4360.5|4360|4359.5|4359|4361|4360|4359.5|4359|1701
1637149770000|2021-11-17 11:49:30|4360|4359.5|4359|4358.5|4360|4359.5|4359|4358.5|411
1637149780000|2021-11-17 11:49:40|4359.5|4358|4358.5|4358|4359.5|4358.5|4358.5|4358|1465
1637149790000|2021-11-17 11:49:50|4359||4358.5||4359||4358.5||1122
1637149800000|2021-11-17 11:50:00|4359|4358.5|4358.5|4358|4359.5|4358.5|4358.5|4358|996
1637149810000|2021-11-17 11:50:10|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358|230
1637149820000|2021-11-17 11:50:20|4359.5|4359|4359.5|4359|4360|4359|4359.5|4359|197
1637149830000|2021-11-17 11:50:30|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358.5|1069
1637149840000|2021-11-17 11:50:40|4359.5|4359|4359.5|4359|4359.5|4359|4359|4358.5|1436
1637149850000|2021-11-17 11:50:50|4359|4358.5|4361|4360|4361|4360|4359|4358.5|3044
1637149860000|2021-11-17 11:51:00|4360.5|4359.5|4359.5|4359|4360.5|4359.5|4359.5|4359|911
1637149870000|2021-11-17 11:51:10|4359|4358.5|4359.5|4359|4359.5|4359|4359|4358.5|306
1637149880000|2021-11-17 11:51:20|4359|4358.5|4359|4358.5|4360|4359|4359|4358.5|196
1637149890000|2021-11-17 11:51:30|4359.5|4359|4360|4359|4360|4359.5|4359.5|4359|629
1637149900000|2021-11-17 11:51:40|4359.5||4359.5||4359.5||4359.5||156
1637149910000|2021-11-17 11:51:50|4360|4359.5|4361|4360.5|4361.5|4361|4360|4359.5|259
1637149920000|2021-11-17 11:52:00|4361.5|4361|4361|4360.5|4361.5|4361|4361|4360.5|957
1637149930000|2021-11-17 11:52:10|4360.5|4360|4360.5|4359.5|4360.5|4360|4360|4359.5|743
1637149940000|2021-11-17 11:52:20|4360||4360||4360||4360||0
1637149950000|2021-11-17 11:52:30|4360.5|4359|4360|4359.5|4360.5|4359.5|4359.5|4359|1157
1637149960000|2021-11-17 11:52:40|4360.5|4360|4360.5|4360|4361|4360.5|4360.5|4360|248
1637149970000|2021-11-17 11:52:50|4360|4359.5|4360|4359.5|4360.5|4359.5|4360|4359.5|466
1637149980000|2021-11-17 11:53:00|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4359|21
1637149990000|2021-11-17 11:53:10|4359|4358.5|4359|4358.5|4359.5|4359|4358.5|4358|640
1637150000000|2021-11-17 11:53:20|4359.5||4359||4359.5||4359||0
1637150010000|2021-11-17 11:53:30||4358||4358.5||4358.5||4358|0
1637150020000|2021-11-17 11:53:40|4359.5|4359|4359|4358.5|4359.5|4359|4359|4358.5|349
1637150040000|2021-11-17 11:54:00|4359.5|4359|4359.5|4359|4359.5|4359|4359|4358.5|1027
1637150050000|2021-11-17 11:54:10|4359|4358.5|4358.5|4358|4359|4359|4358.5|4358|1585
1637150060000|2021-11-17 11:54:20|4359|4357.5|4359|4358|4359|4358|4358.5|4357.5|826
1637150070000|2021-11-17 11:54:30|4358.5|4358.5|4358.5|4358|4359|4358.5|4358.5|4357.5|1193
1637150080000|2021-11-17 11:54:40|4358|4357.5|4359|4358.5|4359|4358.5|4358|4357.5|635
1637150090000|2021-11-17 11:54:50|4359.5|4359|4358.5|4358|4359.5|4359|4358.5|4358|1527
1637150100000|2021-11-17 11:55:00|4359|4358.5|4359.5|4359|4360|4359|4359|4358.5|2463
1637150110000|2021-11-17 11:55:10|4360||4360||4360||4360||0
1637150120000|2021-11-17 11:55:20|4360.5|4359.5|4360|4359.5|4361|4360|4359.5|4359|6094
1637150130000|2021-11-17 11:55:30|4360.5|4360|4359|4358.5|4361|4360|4359|4358|1931
1637150140000|2021-11-17 11:55:40|4358.5|4358|4358.5|4358|4358.5|4358|4358|4357.5|1510
1637150150000|2021-11-17 11:55:50|4359|4358.5|4359|4358.5|4359.5|4359|4359|4358|1867
1637150160000|2021-11-17 11:56:00|4358.5|4358|4359|4358.5|4359|4358.5|4358.5|4358|300
1637150170000|2021-11-17 11:56:10||4358||4358||4358||4358|150
1637150180000|2021-11-17 11:56:20|||||||||2
1637150210000|2021-11-17 11:56:50|4359.5|4358.5|4359|4358.5|4360|4359|4359|4358.5|1127
1637150220000|2021-11-17 11:57:00|4359.5|4359|4359.5|4359|4360|4359|4359.5|4358.5|236
1637150230000|2021-11-17 11:57:10|4360|4359.5|4359.5|4359|4361|4360|4359.5|4359|4077
1637150240000|2021-11-17 11:57:20|4360|4359.5|4359|4358.5|4360|4359.5|4359|4358|2256
1637150250000|2021-11-17 11:57:30|4359.5||4359||4359.5||4359||150
1637150260000|2021-11-17 11:57:40|4358.5|4358|4359|4358|4359|4358.5|4358.5|4358|182
1637150270000|2021-11-17 11:57:50|4359.5|4358.5|4358.5|4358|4359.5|4358.5|4358.5|4358|1326
1637150280000|2021-11-17 11:58:00|4357.5|4357|4356|4355|4358|4357|4356|4355|5243
1637150290000|2021-11-17 11:58:10|4355.5|4355.5|4357|4356.5|4357|4356.5|4355|4354.5|1189
1637150300000|2021-11-17 11:58:20|4357.5|4356|4357|4356|4357.5|4356|4357|4356|737
1637150310000|2021-11-17 11:58:30|4356.5|4356.5|4356.5|4356|4356.5|4356.5|4356|4355.5|1260
1637150320000|2021-11-17 11:58:40|4356|4355.5|4356|4355.5|4356.5|4356|4356|4355.5|427
1637150330000|2021-11-17 11:58:50|4356.5|4356|4356|4355.5|4356.5|4356|4356|4355.5|151
1637150340000|2021-11-17 11:59:00|4355.5|4355|4355|4354.5|4355.5|4355|4354.5|4354|2155
1637150350000|2021-11-17 11:59:10|4354.5|4354|4354.5|4354|4355|4354|4354.5|4354|135
1637150360000|2021-11-17 11:59:20|4355|4354.5|4354.5|4354|4355|4354.5|4354.5|4354|528
1637150370000|2021-11-17 11:59:30|4355|4354.5|4354.5|4354|4355|4354.5|4354.5|4354|326
1637150380000|2021-11-17 11:59:40|4355|4354.5|4355|4354|4355|4354.5|4354.5|4354|203
1637150390000|2021-11-17 11:59:50|4355.5|4354.5|4355|4354|4357|4356.5|4355|4354|3295
1637150400000|2021-11-17 12:00:00|4355.5|4354.5|4356.5|4356|4357|4356|4355|4354.5|2838
1637150410000|2021-11-17 12:00:10|4357|4355.5|4354|4353|4357|4356|4353.5|4353|3222
1637150420000|2021-11-17 12:00:20|4354.5|4353.5|4354.5|4354|4354.5|4354|4353.5|4353.5|713
1637150430000|2021-11-17 12:00:30|4354|4353.5|4354.5|4354|4355|4354|4354|4353.5|283
1637150440000|2021-11-17 12:00:40|4355|4354.5|4355|4354|4355.5|4355|4354.5|4354|934
1637150460000|2021-11-17 12:01:00|4354.5|4354.5|4354.5|4354|4355|4354.5|4354.5|4354|626
1637150470000|2021-11-17 12:01:10|4354|4353.5|4354.5|4354|4354.5|4354|4354|4353.5|866
1637150480000|2021-11-17 12:01:20|4354|4353.5|4356|4355.5|4356|4355.5|4354|4353.5|1157
1637150490000|2021-11-17 12:01:30|4356.5||4356||4356.5||4356||0
1637150500000|2021-11-17 12:01:40|4356.5|4356|4356.5|4356|4357|4356|4356.5|4356|218
1637150510000|2021-11-17 12:01:50|4356|4355.5|4356|4355.5|4356|4355.5|4356|4355.5|47
1637150530000|2021-11-17 12:02:10|4356.5|4356|4357|4356|4357|4356|4356|4355.5|691
1637150540000|2021-11-17 12:02:20|4356.5||4357||4357||4356.5||0
1637150550000|2021-11-17 12:02:30|4356.5||4356.5||4357||4356.5||0
1637150560000|2021-11-17 12:02:40|4357||4357||4357||4357||0
1637150570000|2021-11-17 12:02:50|4357.5|4356.5|4356.5|4356|4357.5|4357|4356.5|4356|460
1637150580000|2021-11-17 12:03:00|4357|4356.5|4355.5|4355|4357|4356.5|4355|4354.5|3829
1637150590000|2021-11-17 12:03:10|4356|4355.5|4356.5|4355.5|4356.5|4355.5|4356|4355|648
1637150600000|2021-11-17 12:03:20|4356|4355|4356|4355.5|4356|4355.5|4356|4355|0
1637150610000|2021-11-17 12:03:30|4356.5|4356|4357|4356.5|4357.5|4357|4356.5|4356|1036
1637150620000|2021-11-17 12:03:40|4356.5|4356|4357|4356|4357|4356|4356.5|4356|150
1637150630000|2021-11-17 12:03:50||4356.5||4356.5||4356.5||4356|0
1637150640000|2021-11-17 12:04:00|4356.5|4356|4357|4356.5|4357|4356.5|4356.5|4356|761
1637150650000|2021-11-17 12:04:10|4356.5|4356|4355.5|4355|4356.5|4356.5|4355.5|4355|2307
1637150660000|2021-11-17 12:04:20|4356|4355.5|4356.5|4355.5|4356.5|4355.5|4356|4355.5|232
1637150670000|2021-11-17 12:04:30|4356|4356|4358|4356.5|4358|4356.5|4356|4356|370
1637150680000|2021-11-17 12:04:40|4357.5|4356|4356.5|4356|4357.5|4356.5|4356.5|4355.5|3046
1637150710000|2021-11-17 12:05:10|4356|4355.5|4355.5|4355|4356|4355.5|4355.5|4355|458
1637150720000|2021-11-17 12:05:20|4355|4354.5|4355|4354.5|4355|4354.5|4355|4354.5|150
1637150730000|2021-11-17 12:05:30|4355.5|4355|4356.5|4355|4356.5|4356|4355|4354.5|1366
1637150740000|2021-11-17 12:05:40|4356||4355.5||4356||4355.5||0
1637150750000|2021-11-17 12:05:50|4356||4355.5||4356||4355.5||600
1637150760000|2021-11-17 12:06:00|4356|4355.5|4356.5|4355.5|4356.5|4355.5|4356|4355.5|395
1637150770000|2021-11-17 12:06:10|4356|4355|4355.5|4355|4356|4355|4355.5|4355|312
1637150780000|2021-11-17 12:06:20|4355|4354.5|4355|4354.5|4355|4354.5|4355|4354.5|1177
1637150790000|2021-11-17 12:06:30|4354.5|4354|4353.5|4353|4354.5|4354|4353.5|4353|1137
1637150800000|2021-11-17 12:06:40|4354|4353.5|4354.5|4354|4354.5|4354|4354|4353.5|536
1637150810000|2021-11-17 12:06:50||4353.5||4354||4354||4353.5|55
1637150820000|2021-11-17 12:07:00|4354|4353.5|4354|4353.5|4354|4353.5|4354|4353.5|106
1637150830000|2021-11-17 12:07:10|4354.5|4354.5|4355|4354|4355.5|4354.5|4354.5|4354|2647
1637150840000|2021-11-17 12:07:20|4354.5|4354.5|4356|4355|4356|4355|4354.5|4354|1329
1637150850000|2021-11-17 12:07:30|4355.5|4354.5|4355|4354.5|4356|4355|4355|4354.5|2860
1637150860000|2021-11-17 12:07:40|4354.5|4354|4355.5|4354.5|4355.5|4354.5|4354.5|4354|635
1637150880000|2021-11-17 12:08:00|4356|4355|4356|4355.5|4356.5|4355.5|4355.5|4355|777
1637150900000|2021-11-17 12:08:20|4356.5|4356|4356.5|4356|4357|4356.5|4355.5|4354.5|2448
1637150910000|2021-11-17 12:08:30|4357|4356.5|4356.5|4355.5|4357|4356.5|4356.5|4355.5|1101
1637150920000|2021-11-17 12:08:40|4357|4356|4356.5|4356|4357|4356.5|4356.5|4355|3180
1637150930000|2021-11-17 12:08:50|4356|4355.5|4356.5|4356|4357|4356|4356|4355.5|348
1637150940000|2021-11-17 12:09:00|4357|4356.5|4358|4357|4358.5|4357.5|4357|4356.5|721
1637150950000|2021-11-17 12:09:10|4357.5|4357.5|4358|4357|4358.5|4358|4357.5|4357|1284
1637150960000|2021-11-17 12:09:20||4357.5||4357||4357.5||4357|24
1637150980000|2021-11-17 12:09:40|4357.5|4356.5|4356|4355.5|4357.5|4357|4356|4355|3391
1637150990000|2021-11-17 12:09:50|4356.5|4356|4357|4356|4357|4356.5|4356.5|4356|321
1637151000000|2021-11-17 12:10:00|4357.5|4356.5|4357|4356|4358|4357.5|4356.5|4356|2162
1637151010000|2021-11-17 12:10:10|4357.5|4356.5|4357.5|4357|4357.5|4357|4356.5|4356|2291
1637151020000|2021-11-17 12:10:20|4358|4356.5|4357|4356.5|4358|4357|4357|4356.5|3210
1637151060000|2021-11-17 12:11:00|4356.5|4356|4356.5|4356|4356.5|4356|4356.5|4356|346
1637151070000|2021-11-17 12:11:10|4357|4356.5|4356.5|4356|4357.5|4357|4356.5|4356|2478
1637151080000|2021-11-17 12:11:20|4356|4355.5|4355|4354.5|4356|4355.5|4355|4354.5|557
1637151090000|2021-11-17 12:11:30|4355.5|4354|4354.5|4354|4355.5|4354|4354.5|4354|242
1637151100000|2021-11-17 12:11:40|4354|4353.5|4355.5|4354|4355.5|4354.5|4354|4353.5|676
1637151110000|2021-11-17 12:11:50|4355||4354.5||4355||4354.5||17
1637151120000|2021-11-17 12:12:00|||||||||5
1637151130000|2021-11-17 12:12:10|4354|4353.5|4353.5|4353|4354.5|4353.5|4353.5|4353|234
1637151140000|2021-11-17 12:12:20|4354||4354||4354||4354||0
1637151150000|2021-11-17 12:12:30||4353.5||4353||4353.5||4353|0
1637151160000|2021-11-17 12:12:40|4353.5|4353.5|4353|4352.5|4353.5|4353.5|4352.5|4352|1412
1637151180000|2021-11-17 12:13:00|4352.5|4352|4353|4352|4353|4352|4352.5|4352|914
1637151190000|2021-11-17 12:13:10|4352.5|4352.5|4353|4352|4353|4352.5|4352.5|4352|742
1637151200000|2021-11-17 12:13:20|4353.5|4352.5|4354|4353|4354|4353.5|4353.5|4352.5|478
1637151210000|2021-11-17 12:13:30|4354.5|4353.5|4354.5|4354|4354.5|4354|4354.5|4353.5|126
1637151220000|2021-11-17 12:13:40|4355||4355||4355||4354.5||0
1637151230000|2021-11-17 12:13:50|4354.5|4354.5|4355|4354.5|4355|4354.5|4354.5|4354.5|613
1637151240000|2021-11-17 12:14:00|||||||||115
1637151250000|2021-11-17 12:14:10|4355.5|4355|4355.5|4355|4356|4355.5|4355|4354.5|2133
1637151260000|2021-11-17 12:14:20|4356|4354.5|4356|4355.5|4356.5|4355.5|4356|4354.5|625
1637151270000|2021-11-17 12:14:30|4356.5|4355|4356|4355|4356.5|4355|4355.5|4355|1194
1637151280000|2021-11-17 12:14:40|4355.5|4355.5|4355.5|4355|4355.5|4355.5|4355.5|4355|911
1637151290000|2021-11-17 12:14:50|4355|4354.5|4355|4354.5|4355|4354.5|4355|4354.5|46
1637151300000|2021-11-17 12:15:00|4355.5|4355|4354|4353.5|4355.5|4355|4354|4353.5|1371
1637151310000|2021-11-17 12:15:10|4354.5|4354|4355|4354.5|4355|4354.5|4354|4354|1802
1637151320000|2021-11-17 12:15:20|4355.5|4354|4354.5|4354|4355.5|4354|4354.5|4354|398
1637151330000|2021-11-17 12:15:30|4354|4353.5|4353|4352.5|4354|4353.5|4353|4352.5|3150
1637151340000|2021-11-17 12:15:40|4352.5|4352|4353.5|4353|4353.5|4353|4352.5|4352|274
1637151350000|2021-11-17 12:15:50|4353|4352.5|4353|4352.5|4353.5|4352.5|4353|4352.5|11
1637151360000|2021-11-17 12:16:00|4352.5|4352|4353.5|4352.5|4353.5|4352.5|4352.5|4352|1824
1637151370000|2021-11-17 12:16:10|4353||4353||4353.5||4353||41
1637151380000|2021-11-17 12:16:20|4353.5|4353|4354.5|4353.5|4354.5|4353.5|4353|4353|197
1637151390000|2021-11-17 12:16:30|4354||4354||4354.5||4354||432
1637151400000|2021-11-17 12:16:40|4354.5||4354.5||4354.5||4354.5||152
1637151410000|2021-11-17 12:16:50|4355|4354|4353.5|4353|4355|4354.5|4353.5|4353|1965
1637151420000|2021-11-17 12:17:00|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|179
1637151440000|2021-11-17 12:17:20|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4351.5|1914
1637151450000|2021-11-17 12:17:30|4352|4351.5|4353|4352.5|4353|4352.5|4352|4351.5|554
1637151460000|2021-11-17 12:17:40|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4352.5|103
1637151470000|2021-11-17 12:17:50||4352.5||4353||4353||4352.5|0
1637151480000|2021-11-17 12:18:00|4354||4354||4354||4354||0
1637151490000|2021-11-17 12:18:10|4353.5|4353.5|4354|4353.5|4354.5|4354|4353.5|4353.5|299
1637151500000|2021-11-17 12:18:20|4354.5|4354|4355.5|4354.5|4356|4355|4354.5|4354|1156
1637151510000|2021-11-17 12:18:30|4355|4355|4355.5|4355|4355.5|4355|4355|4354.5|732
1637151520000|2021-11-17 12:18:40||4354.5||4354.5||4355||4354.5|0
1637151530000|2021-11-17 12:18:50|4355|4355|4355.5|4354.5|4355.5|4355|4354.5|4354|2546
1637151540000|2021-11-17 12:19:00|4356|4355|4358.5|4357.5|4359|4358|4356|4355|3018
1637151550000|2021-11-17 12:19:10|4358|4358|4358|4357|4358|4358|4357|4356.5|1282
1637151560000|2021-11-17 12:19:20|4358.5|4357.5|4358.5|4358|4359|4358|4358.5|4357.5|290
1637151570000|2021-11-17 12:19:30|4358|4357.5|4358|4357.5|4358|4357.5|4358|4357.5|44
1637151590000|2021-11-17 12:19:50|4358.5|4358|4358|4357.5|4358.5|4358|4357.5|4357|1091
1637151600000|2021-11-17 12:20:00|4358.5|4357|4358.5|4358|4358.5|4358|4357.5|4357|1215
1637151610000|2021-11-17 12:20:10|4358|4357.5|4358.5|4358|4359|4358|4358|4357.5|255
1637151620000|2021-11-17 12:20:20|4359||4359||4359||4358.5||378
1637151630000|2021-11-17 12:20:30|4358.5||4359||4359||4358.5||46
1637151640000|2021-11-17 12:20:40|4359.5|4358.5|4359.5|4359|4360|4359|4359.5|4358.5|1164
1637151660000|2021-11-17 12:21:00|4359|4358.5|4359|4358.5|4359.5|4358.5|4359|4358.5|46
1637151670000|2021-11-17 12:21:10|4358.5|4358|4358.5|4357.5|4358.5|4358|4357.5|4357|2553
1637151700000|2021-11-17 12:21:40|4358|4357|4357.5|4357|4358|4357.5|4357.5|4357|669
1637151710000|2021-11-17 12:21:50|4358|4357.5|4358|4357|4358|4357.5|4357.5|4357|1038
1637151720000|2021-11-17 12:22:00|4357.5|4357.5|4358|4357.5|4358|4357.5|4357.5|4357|115
1637151730000|2021-11-17 12:22:10|4358.5|4358|4359.5|4358.5|4359.5|4358.5|4358.5|4358|255
1637151740000|2021-11-17 12:22:20|4359|4359|4358.5|4358|4359|4359|4358.5|4358|431
1637151750000|2021-11-17 12:22:30|4359|4358.5|4359|4358.5|4359.5|4359|4359|4358.5|519
1637151760000|2021-11-17 12:22:40|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4358.5|6353
1637151770000|2021-11-17 12:22:50|4360|4359.5|4359.5|4359|4360|4359.5|4359.5|4359|396
1637151780000|2021-11-17 12:23:00|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359|841
1637151810000|2021-11-17 12:23:30|4360.5|4359|4360.5|4360|4361|4360|4360.5|4359|2043
1637151820000|2021-11-17 12:23:40|4361|4360.5|4361|4360|4361|4360.5|4360.5|4360|762
1637151830000|2021-11-17 12:23:50||4360.5||4360.5||4360.5||4360.5|140
1637151840000|2021-11-17 12:24:00|||||||||150
1637151850000|2021-11-17 12:24:10|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4361|150
1637151860000|2021-11-17 12:24:20|4361|4360.5|4361.5|4360.5|4361.5|4360.5|4361|4360.5|2759
1637151870000|2021-11-17 12:24:30|4361|4361|4361|4360.5|4361|4361|4361|4360|2844
1637151880000|2021-11-17 12:24:40|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4361|470
1637151900000|2021-11-17 12:25:00|4361|4360.5|4361|4360.5|4361.5|4361|4361|4360.5|1242
1637151910000|2021-11-17 12:25:10|||||||||239
1637151920000|2021-11-17 12:25:20|4361.5|4361|4359.5|4359|4361.5|4361|4359|4358.5|7747
1637151930000|2021-11-17 12:25:30|4359|4358.5|4358.5|4358|4359|4358.5|4358.5|4358|676
1637151940000|2021-11-17 12:25:40|4359|4358.5|4359.5|4358.5|4359.5|4358.5|4359|4358.5|264
1637151950000|2021-11-17 12:25:50|4359|4359|4359|4358.5|4359|4359|4359|4358.5|543
1637151960000|2021-11-17 12:26:00||4358||4358||4358||4358|369
1637151970000|2021-11-17 12:26:10|4358.5||4358.5||4358.5||4358.5||1
1637151980000|2021-11-17 12:26:20|4358|4357.5|4358|4357.5|4358|4358|4358|4357.5|938
1637151990000|2021-11-17 12:26:30|4358.5|4358|4359.5|4359|4359.5|4359|4358.5|4358|932
1637152000000|2021-11-17 12:26:40|4360|4359.5|4361|4360.5|4361|4360.5|4360|4359.5|679
1637152010000|2021-11-17 12:26:50|4360.5|4360|4360.5|4360|4360.5|4360.5|4360.5|4360|302
1637152020000|2021-11-17 12:27:00|4361|4360.5|4362|4361.5|4362|4361.5|4361|4360.5|1937
1637152030000|2021-11-17 12:27:10|4361.5|4361|4361.5|4361|4363|4362.5|4361.5|4361|3293
1637152040000|2021-11-17 12:27:20|4361|4360.5|4362|4361|4362|4361|4361|4360.5|1382
1637152050000|2021-11-17 12:27:30|4361.5|4360.5|4361|4360|4362|4361|4361|4360|618
1637152060000|2021-11-17 12:27:40|4360.5||4360.5||4360.5||4360.5||65
1637152070000|2021-11-17 12:27:50|4360|4359.5|4359.5|4359|4360|4359.5|4359|4358.5|3903
1637152080000|2021-11-17 12:28:00|4360|4359.5|4360|4359.5|4360|4359.5|4359.5|4359|106
1637152100000|2021-11-17 12:28:20|4360.5|4360|4361|4360.5|4361|4360.5|4360.5|4360|878
1637152110000|2021-11-17 12:28:30|4360.5|4360|4361|4360|4361|4360.5|4360|4359.5|1558
1637152120000|2021-11-17 12:28:40||4360.5||4360.5||4360.5||4360.5|0
1637152130000|2021-11-17 12:28:50|4361.5|4361|4362|4361|4362|4361.5|4361.5|4361|237
1637152140000|2021-11-17 12:29:00|4361.5||4361.5||4361.5||4361.5||133
1637152150000|2021-11-17 12:29:10|||||||||150
1637152160000|2021-11-17 12:29:20|4362|4361.5|4362.5|4362|4363|4362|4362|4361.5|208
1637152170000|2021-11-17 12:29:30|4362|4361.5|4362.5|4361.5|4362.5|4361.5|4362|4361.5|82
1637152180000|2021-11-17 12:29:40|4362||4362||4362||4362||730
1637152190000|2021-11-17 12:29:50|4361.5|4361|4361.5|4360.5|4361.5|4361|4361|4360|1963
1637152200000|2021-11-17 12:30:00|4361|4360|4361|4360.5|4361|4360.5|4361|4360|0
1637152210000|2021-11-17 12:30:10|4361.5|4361|4361.5|4361|4362|4361.5|4361.5|4361|449
1637152220000|2021-11-17 12:30:20|4361|4360.5|4362|4361.5|4362|4361.5|4361|4360.5|1429
1637152230000|2021-11-17 12:30:30|4361.5|4361|4362.5|4362|4362.5|4362|4361.5|4361|3448
1637152240000|2021-11-17 12:30:40|4363|4361.5|4363|4362.5|4363.5|4363|4363|4361.5|1096
1637152250000|2021-11-17 12:30:50|4362.5|4362|4362.5|4362|4362.5|4362|4362|4361.5|1046
1637152260000|2021-11-17 12:31:00|4362|4361.5|4362.5|4361.5|4362.5|4362|4362|4361.5|302
1637152270000|2021-11-17 12:31:10|4362|4361|4361.5|4361|4362|4361|4361.5|4361|553
1637152290000|2021-11-17 12:31:30|||||||||20
1637152310000|2021-11-17 12:31:50|4361|4360.5|4361|4360.5|4361.5|4361|4360.5|4360|1219
1637152320000|2021-11-17 12:32:00|4361.5|4361|4361|4360.5|4361.5|4361|4361|4360.5|150
1637152330000|2021-11-17 12:32:10|4361.5|4361|4362|4361.5|4362.5|4361.5|4361.5|4361|1073
1637152340000|2021-11-17 12:32:20|4362.5|4361|4362.5|4361.5|4362.5|4361.5|4362.5|4361|0
1637152350000|2021-11-17 12:32:30|||||||||5
1637152360000|2021-11-17 12:32:40|4362|4361|4362|4361.5|4362|4361.5|4361.5|4361|524
1637152370000|2021-11-17 12:32:50|4362.5|4362|4363|4362.5|4363|4362.5|4362.5|4362|716
1637152380000|2021-11-17 12:33:00|4363.5|4363|4363.5|4363|4364.5|4364|4363.5|4362.5|1346
1637152400000|2021-11-17 12:33:20|4364|4363.5|4364|4363.5|4364.5|4364|4364|4363.5|639
1637152410000|2021-11-17 12:33:30|4363.5|4363|4363|4362|4363.5|4363|4362.5|4362|2532
1637152420000|2021-11-17 12:33:40|4362.5|4361.5|4362|4361.5|4362.5|4361.5|4361.5|4361|2562
1637152430000|2021-11-17 12:33:50|4362.5|4362|4362.5|4362|4363|4362.5|4362.5|4362|156
1637152440000|2021-11-17 12:34:00||4361.5||4361.5||4361.5||4361.5|150
1637152450000|2021-11-17 12:34:10|4362||4362||4362||4362||0
1637152460000|2021-11-17 12:34:20|4361.5|4361|4361.5|4361|4362|4361.5|4361.5|4361|1077
1637152470000|2021-11-17 12:34:30|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361.5|46
1637152480000|2021-11-17 12:34:40|4361.5|4361|4362|4361|4362|4361.5|4361.5|4361|0
1637152490000|2021-11-17 12:34:50|4361.5|4361.5|4362|4361.5|4362|4361.5|4361.5|4361|150
1637152510000|2021-11-17 12:35:10|4361.5|4361|4363|4362|4363|4362|4361.5|4361|666
1637152520000|2021-11-17 12:35:20|4363.5|4362.5|4364|4363.5|4364|4363.5|4363.5|4362.5|1054
1637152540000|2021-11-17 12:35:40|||||||||150
1637152560000|2021-11-17 12:36:00|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|441
1637152570000|2021-11-17 12:36:10|4363|4362.5|4362.5|4362|4363|4362.5|4362.5|4362|2200
1637152580000|2021-11-17 12:36:20|4363|4362.5|4363.5|4363|4363.5|4363|4362.5|4362|746
1637152590000|2021-11-17 12:36:30|4364|4363.5|4364|4363.5|4364|4363.5|4363.5|4363.5|0
1637152600000|2021-11-17 12:36:40|||||||||28
1637152610000|2021-11-17 12:36:50|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|7
1637152620000|2021-11-17 12:37:00|||||||||26
1637152630000|2021-11-17 12:37:10|4364|4363.5|4363.5|4363|4364|4363.5|4363.5|4363|232
1637152640000|2021-11-17 12:37:20|4364|4363.5|4364|4363|4364|4363.5|4363|4362|1762
1637152650000|2021-11-17 12:37:30|4363.5|4363.5|4364|4363|4364|4363.5|4363.5|4363|156
1637152670000|2021-11-17 12:37:50|4363.5|4363.5|4364|4363.5|4364|4363.5|4363.5|4363.5|116
1637152680000|2021-11-17 12:38:00|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|46
1637152690000|2021-11-17 12:38:10|4364|4363.5|4364|4363|4364|4363.5|4364|4363|0
1637152700000|2021-11-17 12:38:20||4363.5||4363.5||4363.5||4363|1
1637152710000|2021-11-17 12:38:30|4363.5|4363|4364|4363|4364|4363.5|4363.5|4363|1616
1637152720000|2021-11-17 12:38:40|4363.5|4363.5|4363.5|4363|4363.5|4363.5|4363.5|4363|0
1637152730000|2021-11-17 12:38:50|4363|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362.5|767
1637152740000|2021-11-17 12:39:00|4363|4362|4361.5|4361|4363|4362|4361.5|4361|1928
1637152750000|2021-11-17 12:39:10|4362|4361.5|4363|4362|4363|4362.5|4362|4361|551
1637152760000|2021-11-17 12:39:20|4362.5|4361.5|4362.5|4361.5|4363|4361.5|4362.5|4361.5|0
1637152770000|2021-11-17 12:39:30|4363|4362|4363|4362.5|4363|4362.5|4363|4361.5|0
1637152780000|2021-11-17 12:39:40|4362.5|4362|4362.5|4361.5|4362.5|4362|4362|4361.5|645
1637152790000|2021-11-17 12:39:50|4362||4362||4362||4362||581
1637152800000|2021-11-17 12:40:00|4362.5|4362|4362.5|4361.5|4362.5|4362|4362.5|4361.5|50
1637152810000|2021-11-17 12:40:10|4363|4362|4363.5|4362.5|4363.5|4362.5|4363|4361.5|135
1637152820000|2021-11-17 12:40:20|4363||4363||4363||4363||150
1637152830000|2021-11-17 12:40:30|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|286
1637152850000|2021-11-17 12:40:50|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363.5|257
1637152860000|2021-11-17 12:41:00|4364.5|4364|4364|4363.5|4364.5|4364|4364|4363.5|494
1637152870000|2021-11-17 12:41:10||4363||4363||4363||4363|298
1637152880000|2021-11-17 12:41:20|4363.5|4363.5|4363.5|4363|4363.5|4363.5|4363.5|4363|16
1637152890000|2021-11-17 12:41:30|4364|4363.5|4363.5|4363|4364|4363.5|4363.5|4363|311
1637152900000|2021-11-17 12:41:40|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363|166
1637152910000|2021-11-17 12:41:50|4363.5|4363|4364|4363|4364|4363|4363.5|4363|54
1637152920000|2021-11-17 12:42:00|4363.5||4364||4364||4363.5||0
1637152930000|2021-11-17 12:42:10|4364.5|4363.5|4364|4363.5|4364.5|4364|4363.5|4363|3012
1637152940000|2021-11-17 12:42:20|||||||||345
1637152950000|2021-11-17 12:42:30|4363.5|4363|4363|4362.5|4364|4363|4363|4362.5|1837
1637152960000|2021-11-17 12:42:40|4363.5||4363||4363.5||4363||59
1637152980000|2021-11-17 12:43:00|4362.5|4362|4362|4361.5|4362.5|4362|4362|4361.5|903
1637152990000|2021-11-17 12:43:10|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4361|744
1637153000000|2021-11-17 12:43:20|||||||||1004
1637153010000|2021-11-17 12:43:30|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360.5|683
1637153020000|2021-11-17 12:43:40|4361.5|4361|4361|4360.5|4362|4361.5|4361|4360.5|1023
1637153030000|2021-11-17 12:43:50|4361.5|4361|4361.5|4360.5|4361.5|4361|4361.5|4360.5|445
1637153040000|2021-11-17 12:44:00|4361|4360|4360|4359|4361|4360.5|4360|4359|3515
1637153050000|2021-11-17 12:44:10|4360.5|4359.5|4360.5|4359.5|4360.5|4360|4360.5|4359.5|908
1637153070000|2021-11-17 12:44:30|4361|4360|4362|4361.5|4362|4361.5|4361|4360|953
1637153080000|2021-11-17 12:44:40|4362.5|4361|4362|4361|4362.5|4361|4362|4361|26
1637153100000|2021-11-17 12:45:00|4362.5|4361.5|4363|4362.5|4363|4362.5|4362.5|4361.5|335
1637153110000|2021-11-17 12:45:10|4363.5|4363|4364|4363.5|4364|4363.5|4363.5|4363|431
1637153120000|2021-11-17 12:45:20|4363.5|4363|4364|4363.5|4364|4363.5|4363.5|4363|826
1637153130000|2021-11-17 12:45:30|4363.5|4363|4364.5|4363.5|4365|4364.5|4363.5|4363|912
1637153140000|2021-11-17 12:45:40|4364||4364||4364||4364||0
1637153160000|2021-11-17 12:46:00|4363.5|4363|4363|4362|4363.5|4363|4362.5|4362|2248
1637153170000|2021-11-17 12:46:10|||||||||200
1637153180000|2021-11-17 12:46:20|4362.5|4362.5|4362.5|4362|4362.5|4362.5|4362.5|4362|410
1637153190000|2021-11-17 12:46:30|4362|4361.5|4362.5|4362|4362.5|4362|4362|4361.5|981
1637153200000|2021-11-17 12:46:40|4363||4363||4363||4362.5||202
1637153210000|2021-11-17 12:46:50|4362.5||4362.5||4362.5||4362.5||0
1637153220000|2021-11-17 12:47:00|4362|4361.5|4362.5|4362|4362.5|4362|4362|4361.5|515
1637153230000|2021-11-17 12:47:10|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|567
1637153240000|2021-11-17 12:47:20|4362.5|4362|4363|4362.5|4363|4362.5|4362.5|4362|345
1637153250000|2021-11-17 12:47:30|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|0
1637153260000|2021-11-17 12:47:40|4363||4362.5||4363||4362.5||0
1637153280000|2021-11-17 12:48:00|||||||||236
1637153300000|2021-11-17 12:48:20|||||||||103
1637153310000|2021-11-17 12:48:30|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|357
1637153320000|2021-11-17 12:48:40|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|150
1637153330000|2021-11-17 12:48:50|4362|4361.5|4360|4359.5|4362|4361.5|4360|4359.5|5962
1637153340000|2021-11-17 12:49:00|4360.5|4360|4361|4360.5|4361|4360.5|4360.5|4360|1473
1637153350000|2021-11-17 12:49:10|4361.5|4360|4360|4359.5|4361.5|4360.5|4360|4359|1551
1637153360000|2021-11-17 12:49:20|4359.5|4359|4359.5|4359|4360.5|4360|4359.5|4359|408
1637153370000|2021-11-17 12:49:30|4360|4359.5|4360.5|4360|4360.5|4360|4360|4359.5|135
1637153380000|2021-11-17 12:49:40|4361|4360.5|4360|4359|4361|4360.5|4359.5|4359|1043
1637153390000|2021-11-17 12:49:50|4359.5|4358.5|4359.5|4358.5|4360|4358.5|4359|4358.5|205
1637153400000|2021-11-17 12:50:00|4359||4359||4359.5||4359||20
1637153410000|2021-11-17 12:50:10|4358.5|4358|4359|4358.5|4359.5|4358.5|4358|4357.5|908
1637153420000|2021-11-17 12:50:20|4359.5|4358|4359|4358|4359.5|4358.5|4359|4358|369
1637153430000|2021-11-17 12:50:30|4358.5|4357.5|4358.5|4358|4358.5|4358|4358|4357.5|1541
1637153440000|2021-11-17 12:50:40|4359|4357.5|4358|4357.5|4359|4358|4358|4357.5|424
1637153450000|2021-11-17 12:50:50|4358.5||4358||4358.5||4358||0
1637153460000|2021-11-17 12:51:00|4357.5|4357|4357.5|4357|4357.5|4357|4357.5|4357|1245
1637153470000|2021-11-17 12:51:10|4358|4357.5|4357.5|4357|4358|4357.5|4357.5|4357|916
1637153480000|2021-11-17 12:51:20|4357|4356.5|4357|4356.5|4357.5|4356.5|4356.5|4356|1043
1637153490000|2021-11-17 12:51:30|4357.5|4357|4357.5|4356.5|4358|4357|4357.5|4356.5|142
1637153500000|2021-11-17 12:51:40|4357|4356|4356|4355.5|4357|4356|4356|4355.5|1442
1637153510000|2021-11-17 12:51:50|4356.5|4356|4356.5|4355.5|4356.5|4356|4356|4355.5|827
1637153520000|2021-11-17 12:52:00|4356|4356|4356.5|4356|4356.5|4356|4356|4356|285
1637153530000|2021-11-17 12:52:10|4356|4355.5|4356|4355.5|4356.5|4356|4356|4355|994
1637153540000|2021-11-17 12:52:20|4356.5|4356|4357|4356|4357|4356|4356.5|4356|151
1637153550000|2021-11-17 12:52:30|4356.5|4355.5|4356.5|4355.5|4356.5|4355.5|4356|4355.5|0
1637153560000|2021-11-17 12:52:40|4356|4356|4358|4357.5|4358|4357.5|4356|4356|587
1637153570000|2021-11-17 12:52:50|4357.5|4357|4357.5|4357|4357.5|4357|4357.5|4357|58
1637153580000|2021-11-17 12:53:00|||||||||501
1637153590000|2021-11-17 12:53:10|4357|4356.5|4356|4355.5|4357|4356.5|4356|4355.5|2979
1637153600000|2021-11-17 12:53:20|4356.5|4356|4356|4355.5|4357|4356|4356|4355.5|254
1637153620000|2021-11-17 12:53:40|4356.5|4356|4356.5|4356|4356.5|4356|4356|4355.5|373
1637153630000|2021-11-17 12:53:50|4357|4356.5|4357|4356.5|4357.5|4357|4357|4356.5|941
1637153640000|2021-11-17 12:54:00|4357.5|4357|4358|4357.5|4358.5|4357.5|4357|4356.5|3235
1637153650000|2021-11-17 12:54:10|4358.5|4358|4359|4358|4359|4358|4358.5|4357.5|246
1637153660000|2021-11-17 12:54:20|4358.5|4358.5|4358.5|4358|4358.5|4358.5|4358.5|4358|1248
1637153670000|2021-11-17 12:54:30|4359|4358.5|4358.5|4358|4359.5|4358.5|4358.5|4358|821
1637153680000|2021-11-17 12:54:40|4358|4357.5|4358.5|4357.5|4358.5|4358|4358|4357.5|360
1637153690000|2021-11-17 12:54:50|4358|4357|4358|4357|4358|4357.5|4357.5|4357|1361
1637153700000|2021-11-17 12:55:00|4357.5|4357.5|4358|4357.5|4358.5|4358|4357.5|4357.5|13
1637153710000|2021-11-17 12:55:10|4358.5|4358|4358.5|4358|4358.5|4358|4358|4358|281
1637153720000|2021-11-17 12:55:20|4359|4358.5|4359|4358|4359|4358.5|4358.5|4358|145
1637153730000|2021-11-17 12:55:30|4359.5|4358.5|4358.5|4357.5|4359.5|4359|4358|4357.5|3334
1637153740000|2021-11-17 12:55:40|4358||4358||4358.5||4358||0
1637153760000|2021-11-17 12:56:00|4358.5|4358|4358.5|4358|4359|4358.5|4358|4357.5|1082
1637153770000|2021-11-17 12:56:10|4358|4357.5|4358.5|4358|4358.5|4358|4358|4357.5|47
1637153780000|2021-11-17 12:56:20|4359|4358.5|4359|4358|4359|4358.5|4358.5|4358|359
1637153790000|2021-11-17 12:56:30|4358.5|4358.5|4359|4358.5|4359.5|4358.5|4358.5|4358.5|0
1637153810000|2021-11-17 12:56:50|||||||||150
1637153820000|2021-11-17 12:57:00|4358.5|4358|4359|4358|4359.5|4358.5|4357.5|4357|4470
1637153830000|2021-11-17 12:57:10|4358.5|4358.5|4360|4359.5|4360.5|4359.5|4358.5|4358.5|30
1637153840000|2021-11-17 12:57:20|4360.5|4360|4360.5|4360|4361|4360.5|4360.5|4360|415
1637153850000|2021-11-17 12:57:30|4361|4360.5|4361|4360.5|4361.5|4360.5|4361|4360.5|0
1637153870000|2021-11-17 12:57:50|4361.5|4361|4361|4360.5|4362|4361.5|4360.5|4359.5|2929
1637153880000|2021-11-17 12:58:00|4361.5|4361|4361.5|4361|4362|4361.5|4361|4361|1297
1637153890000|2021-11-17 12:58:10|||||||||15
1637153910000|2021-11-17 12:58:30|4361|4360.5|4361.5|4361|4362|4361|4360.5|4359.5|1327
1637153920000|2021-11-17 12:58:40|||||||||100
1637153930000|2021-11-17 12:58:50|4362|4361.5|4362.5|4362|4363.5|4363|4362|4361|2128
1637153940000|2021-11-17 12:59:00|||||||||518
1637153950000|2021-11-17 12:59:10|4363|4362.5|4362.5|4362|4363|4362.5|4362.5|4362|516
1637153960000|2021-11-17 12:59:20|4363|4362.5|4364.5|4363.5|4364.5|4363.5|4363|4362.5|330
1637153970000|2021-11-17 12:59:30|4364|4364|4364|4363.5|4364.5|4364|4364|4363.5|437
1637153980000|2021-11-17 12:59:40|4363.5|4363|4364.5|4363.5|4364.5|4363.5|4363.5|4363|657
1637153990000|2021-11-17 12:59:50|4364||4364.5||4364.5||4364||0
1637154000000|2021-11-17 13:00:00|4365|4364|4364|4363.5|4365.5|4365|4364|4363.5|3540
1637154010000|2021-11-17 13:00:10|4363.5|4363|4363.5|4363|4364|4363|4363.5|4362.5|1076
1637154030000|2021-11-17 13:00:30|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363.5|269
1637154040000|2021-11-17 13:00:40|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|0
1637154050000|2021-11-17 13:00:50|4363|4362.5|4362|4361.5|4363|4362.5|4362|4361|1208
1637154060000|2021-11-17 13:01:00||4361||4361.5||4361.5||4361|0
1637154070000|2021-11-17 13:01:10|4362.5|4362|4363|4362.5|4363.5|4363|4362.5|4362|319
1637154080000|2021-11-17 13:01:20|4362.5|4362|4362.5|4362|4363|4362.5|4362.5|4362|46
1637154090000|2021-11-17 13:01:30|4362|4361.5|4363|4362|4363|4362|4362|4361.5|897
1637154100000|2021-11-17 13:01:40|4362.5|4361.5|4362.5|4361.5|4362.5|4361.5|4361.5|4361|915
1637154110000|2021-11-17 13:01:50|4362||4362||4362||4362||0
1637154120000|2021-11-17 13:02:00|4361.5|4361|4361.5|4361|4362|4361|4361.5|4361|381
1637154130000|2021-11-17 13:02:10|4362|4361.5|4362|4361.5|4363|4362|4362|4361.5|1750
1637154140000|2021-11-17 13:02:20|4361.5|4361|4361.5|4361|4362|4361.5|4361.5|4361|1531
1637154150000|2021-11-17 13:02:30||4360.5||4361||4361||4360.5|266
1637154160000|2021-11-17 13:02:40|4361|4360.5|4360.5|4360|4361|4360.5|4360.5|4360|1014
1637154170000|2021-11-17 13:02:50|4361|4360.5|4361|4360.5|4361.5|4361|4361|4360.5|741
1637154180000|2021-11-17 13:03:00|||||||||96
1637154190000|2021-11-17 13:03:10|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|210
1637154200000|2021-11-17 13:03:20|4360|4359.5|4360.5|4360|4360.5|4360|4360|4359|1985
1637154210000|2021-11-17 13:03:30|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360.5|306
1637154220000|2021-11-17 13:03:40|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|1
1637154230000|2021-11-17 13:03:50|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360.5|322
1637154240000|2021-11-17 13:04:00|4361.5|4361|4360.5|4360|4361.5|4361|4360.5|4360|2887
1637154250000|2021-11-17 13:04:10|4360|4359.5|4359|4358.5|4360.5|4360|4359|4358|1259
1637154260000|2021-11-17 13:04:20|||||||||20
1637154270000|2021-11-17 13:04:30|4358.5|4358|4357|4356.5|4358.5|4358|4357|4356.5|1706
1637154280000|2021-11-17 13:04:40|4357.5|4357|4357|4356.5|4357.5|4357|4357|4356.5|450
1637154290000|2021-11-17 13:04:50|4356.5|4356|4356.5|4356|4357|4356.5|4356.5|4356|860
1637154300000|2021-11-17 13:05:00|4356|4355.5|4356.5|4355.5|4356.5|4355.5|4356|4355.5|674
1637154310000|2021-11-17 13:05:10|4356|4355|4355|4354.5|4356|4355|4355|4354.5|560
1637154320000|2021-11-17 13:05:20|4355.5|4355|4356|4355.5|4356.5|4356|4355.5|4355|2538
1637154330000|2021-11-17 13:05:30|4355.5|4355|4356.5|4355.5|4356.5|4356|4355.5|4355|817
1637154340000|2021-11-17 13:05:40|4357|4356|4357|4356.5|4357|4356.5|4357|4355.5|591
1637154350000|2021-11-17 13:05:50||4356||4356.5||4356.5||4356|150
1637154360000|2021-11-17 13:06:00|4356.5|4356|4356|4355|4357|4356.5|4355.5|4355|2755
1637154370000|2021-11-17 13:06:10|4355.5|4355.5|4356|4355.5|4356|4355.5|4355.5|4355|200
1637154380000|2021-11-17 13:06:20|4355.5|4355|4355|4354.5|4356|4355.5|4355|4354.5|1153
1637154390000|2021-11-17 13:06:30|4355.5||4355.5||4355.5||4355.5||160
1637154400000|2021-11-17 13:06:40|4355|4355|4355.5|4355|4355.5|4355|4355|4355|599
1637154410000|2021-11-17 13:06:50|4355|4354.5|4355.5|4355|4355.5|4355|4355|4354.5|1488
1637154420000|2021-11-17 13:07:00|4356|4355.5|4356.5|4356|4356.5|4356|4356|4355.5|867
1637154430000|2021-11-17 13:07:10|4357|4356.5|4357|4356.5|4357|4356.5|4357|4356.5|433
1637154440000|2021-11-17 13:07:20|4356.5|4356|4356|4355|4357|4356.5|4355.5|4355|1668
1637154450000|2021-11-17 13:07:30|4355.5|4354.5|4355|4354.5|4356|4354.5|4355|4354.5|357
1637154460000|2021-11-17 13:07:40|4355.5|4355|4356|4355|4356|4355.5|4355.5|4355|245
1637154470000|2021-11-17 13:07:50|4355.5|4355.5|4356|4355|4356|4355.5|4355.5|4355|189
1637154480000|2021-11-17 13:08:00|4355.5|4354.5|4355.5|4355|4355.5|4355|4355.5|4354.5|623
1637154490000|2021-11-17 13:08:10|4356|4355.5|4356|4355.5|4356|4355.5|4356|4355.5|722
1637154500000|2021-11-17 13:08:20|4356.5|4356|4356.5|4356|4356.5|4356|4356.5|4355.5|376
1637154510000|2021-11-17 13:08:30|4357|4356.5|4357|4356.5|4357|4356.5|4356.5|4356|526
1637154520000|2021-11-17 13:08:40|4356.5|4356|4356.5|4356|4356.5|4356|4356.5|4356|0
1637154540000|2021-11-17 13:09:00|4357|4356.5|4357|4356.5|4357|4356.5|4357|4356.5|695
1637154550000|2021-11-17 13:09:10|4356.5|4356|4357|4356.5|4357.5|4356.5|4356.5|4356|944
1637154560000|2021-11-17 13:09:20|4356.5|4356|4356.5|4356|4356.5|4356|4356.5|4356|203
1637154570000|2021-11-17 13:09:30|4357|4355.5|4356.5|4356|4357|4356|4355.5|4355|2632
1637154580000|2021-11-17 13:09:40|4356|4355.5|4356|4355.5|4356|4355.5|4356|4355.5|0
1637154590000|2021-11-17 13:09:50|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|412
1637154600000|2021-11-17 13:10:00|4355|4354.5|4355.5|4355|4355.5|4355|4355|4354.5|330
1637154610000|2021-11-17 13:10:10|4356|4355.5|4356|4355.5|4356.5|4356|4356|4355.5|1208
1637154620000|2021-11-17 13:10:20|4356.5|4356|4355.5|4355|4356.5|4356|4355|4354.5|1259
1637154630000|2021-11-17 13:10:30|4355|4354.5|4355|4354.5|4355.5|4355|4355|4354.5|295
1637154640000|2021-11-17 13:10:40|4354.5|4354|4354|4353.5|4354.5|4354|4354|4353.5|1067
1637154650000|2021-11-17 13:10:50|4354.5|4354|4355|4354.5|4355.5|4355|4354|4353.5|666
1637154660000|2021-11-17 13:11:00|||||||||150
1637154670000|2021-11-17 13:11:10|4354.5|4354|4354.5|4354|4355|4354|4354.5|4354|71
1637154680000|2021-11-17 13:11:20|4355|4354.5|4355|4354.5|4355|4354.5|4354.5|4354.5|196
1637154690000|2021-11-17 13:11:30|4355.5|4355|4355|4354.5|4355.5|4355|4355|4354.5|128
1637154700000|2021-11-17 13:11:40|4354.5|4354|4354|4353|4354.5|4354|4354|4353|877
1637154710000|2021-11-17 13:11:50|4353.5|4352.5|4353|4352.5|4353.5|4353|4353|4352|1377
1637154720000|2021-11-17 13:12:00|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|2
1637154730000|2021-11-17 13:12:10|4354|4353.5|4354|4353.5|4354.5|4354|4354|4353.5|1038
1637154740000|2021-11-17 13:12:20|4354.5|4354|4354.5|4353.5|4354.5|4354|4354|4353.5|541
1637154750000|2021-11-17 13:12:30|4354|4354|4354.5|4354|4354.5|4354|4354|4353.5|1
1637154760000|2021-11-17 13:12:40|4354|4353.5|4354|4353.5|4354.5|4353.5|4354|4353.5|150
1637154770000|2021-11-17 13:12:50|4353.5|4353|4352.5|4352|4353.5|4353|4352.5|4352|618
1637154780000|2021-11-17 13:13:00|||||||||150
1637154790000|2021-11-17 13:13:10|4352|4351.5|4352|4351|4352|4351.5|4351.5|4351|1792
1637154800000|2021-11-17 13:13:20|4351.5|4351.5|4351.5|4351|4351.5|4351.5|4351.5|4351|150
1637154810000|2021-11-17 13:13:30|4351|4350.5|4351|4350.5|4351|4350.5|4350.5|4350|1266
1637154820000|2021-11-17 13:13:40|4351.5|4351|4352|4351.5|4352.5|4351.5|4351.5|4351|1818
1637154830000|2021-11-17 13:13:50|4352.5|4352|4352|4351.5|4352.5|4352|4352|4351.5|37
1637154860000|2021-11-17 13:14:20|4351.5|4351|4351|4350.5|4351.5|4351|4351|4350.5|1265
1637154870000|2021-11-17 13:14:30|||||||||150
1637154880000|2021-11-17 13:14:40|4350.5|4350|4350.5|4350|4350.5|4350|4350.5|4350|1561
1637154890000|2021-11-17 13:14:50|4351|4350.5|4352|4351|4352.5|4351.5|4350.5|4350.5|830
1637154900000|2021-11-17 13:15:00|4351.5|4350.5|4352.5|4351.5|4352.5|4351.5|4351|4350.5|89
1637154910000|2021-11-17 13:15:10|4352|4352|4351.5|4351|4352|4352|4351.5|4351|150
1637154920000|2021-11-17 13:15:20||4350.5||4351||4351||4350.5|0
1637154930000|2021-11-17 13:15:30||4350.5||4351||4351||4350.5|0
1637154940000|2021-11-17 13:15:40|4352|4351.5|4352.5|4352|4352.5|4352|4352|4351.5|695
1637154950000|2021-11-17 13:15:50||4351.5||4351.5||4351.5||4351.5|246
1637154960000|2021-11-17 13:16:00|4352||4352||4352.5||4352||0
1637154970000|2021-11-17 13:16:10|4351.5|4351|4351.5|4351|4351.5|4351|4351|4350.5|605
1637154990000|2021-11-17 13:16:30|4352|4351.5|4352|4351|4352|4351.5|4352|4351|321
1637155000000|2021-11-17 13:16:40|4351.5|4351.5|4352|4351.5|4352|4351.5|4351.5|4351|466
1637155010000|2021-11-17 13:16:50|4352.5||4352.5||4352.5||4352||671
1637155020000|2021-11-17 13:17:00|4352||4352||4352.5||4352||0
1637155030000|2021-11-17 13:17:10|4352.5|4352|4352.5|4352|4353|4352.5|4352|4352|1366
1637155040000|2021-11-17 13:17:20|4352|4351.5|4351.5|4351|4352.5|4351.5|4351.5|4351|1648
1637155050000|2021-11-17 13:17:30|4351|4350.5|4350|4349.5|4351|4350.5|4349|4348|5677
1637155060000|2021-11-17 13:17:40|4350.5|4350|4351|4350|4351|4350.5|4350|4349.5|533
1637155070000|2021-11-17 13:17:50||4350.5||4350.5||4350.5||4350.5|0
1637155080000|2021-11-17 13:18:00|4350.5|4350|4349.5|4349|4351|4350|4349.5|4348.5|2704
1637155090000|2021-11-17 13:18:10|4349|4348.5|4348.5|4347.5|4349.5|4348.5|4348|4347.5|1007
1637155100000|2021-11-17 13:18:20||4348||4348||4348||4348|0
1637155110000|2021-11-17 13:18:30|4348|4347.5|4348|4347.5|4348.5|4347.5|4348|4347.5|141
1637155120000|2021-11-17 13:18:40|4347.5|4347|4348|4347.5|4348|4347.5|4347.5|4347|208
1637155130000|2021-11-17 13:18:50|4347.5|4347|4348|4347|4348|4347|4347.5|4347|177
1637155140000|2021-11-17 13:19:00||4347.5||4347.5||4347.5||4347|244
1637155150000|2021-11-17 13:19:10|4347.5|4347|4347.5|4347|4347.5|4347|4347|4346.5|423
1637155170000|2021-11-17 13:19:30|4348|4347.5|4347.5|4346.5|4348|4347.5|4347.5|4346.5|521
1637155180000|2021-11-17 13:19:40|4347|4346|4345.5|4345|4347|4346|4345.5|4345|1072
1637155190000|2021-11-17 13:19:50|4346|4344.5|4345|4344.5|4346|4345|4345|4344.5|2339
1637155210000|2021-11-17 13:20:10|4344.5|4344|4344.5|4344|4344.5|4344|4344.5|4344|514
1637155220000|2021-11-17 13:20:20|4345|4344.5|4345|4344.5|4345.5|4345|4345|4344.5|1039
1637155230000|2021-11-17 13:20:30|4345.5|4345|4346|4345.5|4346.5|4345.5|4345|4344.5|975
1637155240000|2021-11-17 13:20:40|4345.5|4345|4346.5|4345.5|4346.5|4345.5|4345.5|4345|1203
1637155250000|2021-11-17 13:20:50|4347|4346|4347.5|4346.5|4347.5|4347|4346.5|4346|1052
1637155260000|2021-11-17 13:21:00|4348|4347|4346|4345.5|4348|4347.5|4346|4345.5|2755
1637155270000|2021-11-17 13:21:10|4345.5|4345|4345|4344.5|4345.5|4345|4345|4344.5|642
1637155280000|2021-11-17 13:21:20|4344.5|4344|4344.5|4344|4345|4344.5|4344.5|4344|309
1637155290000|2021-11-17 13:21:30|4345|4344.5|4345|4344.5|4345|4344.5|4344.5|4344|57
1637155300000|2021-11-17 13:21:40|4344.5|4344|4345|4344.5|4345|4344.5|4344.5|4344|0
1637155310000|2021-11-17 13:21:50|4345.5|4345|4345.5|4345|4345.5|4345|4345|4344.5|1202
1637155320000|2021-11-17 13:22:00|4346|4344.5|4345.5|4345|4346|4345|4345|4344.5|510
1637155330000|2021-11-17 13:22:10|4345|4344.5|4345|4344.5|4345|4344.5|4345|4344.5|303
1637155340000|2021-11-17 13:22:20|4344.5|4344|4344.5|4344|4345|4344|4344.5|4344|642
1637155350000|2021-11-17 13:22:30|4345|4344.5|4344.5|4343.5|4345|4344.5|4344|4343.5|519
1637155360000|2021-11-17 13:22:40|4344|4344|4344.5|4343.5|4344.5|4344|4344|4343.5|536
1637155370000|2021-11-17 13:22:50||4344||4344||4344||4343.5|0
1637155380000|2021-11-17 13:23:00|4344|4343.5|4344.5|4344|4344.5|4344|4344|4343.5|47
1637155390000|2021-11-17 13:23:10|4344|4343.5|4344|4343.5|4344|4343.5|4344|4343.5|4
1637155410000|2021-11-17 13:23:30|||||||||150
1637155420000|2021-11-17 13:23:40|4343.5|4343|4344|4343|4344|4343.5|4342.5|4342|3991
1637155430000|2021-11-17 13:23:50|4343.5|4343.5|4343.5|4343|4344|4343.5|4343|4342.5|1086
1637155440000|2021-11-17 13:24:00|4343|4342.5|4344|4343.5|4344|4343.5|4343|4342.5|596
1637155450000|2021-11-17 13:24:10|4344.5|4344|4344.5|4344|4345|4344.5|4344.5|4344|508
1637155460000|2021-11-17 13:24:20|4345|4344.5|4344.5|4344|4345|4344.5|4344.5|4344|461
1637155470000|2021-11-17 13:24:30|4345|4344.5|4345|4344|4345|4344.5|4344.5|4344|172
1637155480000|2021-11-17 13:24:40|4344.5|4344.5|4345|4344.5|4345|4344.5|4344.5|4344|36
1637155490000|2021-11-17 13:24:50|4344.5|4344|4344.5|4344|4345|4344|4344.5|4344|271
1637155500000|2021-11-17 13:25:00|4344|4343.5|4345|4344.5|4345|4344.5|4344|4343.5|2172
1637155510000|2021-11-17 13:25:10|4344.5|4344|4344.5|4344|4344.5|4344|4344.5|4344|515
1637155520000|2021-11-17 13:25:20|4344|4343.5|4344|4343.5|4345|4344|4344|4343.5|941
1637155530000|2021-11-17 13:25:30|4343.5|4343|4343.5|4343|4344|4343.5|4343.5|4343|408
1637155540000|2021-11-17 13:25:40|4344|4343.5|4344.5|4343.5|4344.5|4344|4344|4343.5|1958
1637155550000|2021-11-17 13:25:50|4344|4344|4345|4344.5|4345.5|4345|4344|4344|1321
1637155560000|2021-11-17 13:26:00|4344.5|4344|4344|4343|4344.5|4344.5|4343.5|4343|1046
1637155570000|2021-11-17 13:26:10|4343.5|4343.5|4344|4343.5|4344|4343.5|4343.5|4343|88
1637155580000|2021-11-17 13:26:20|4343.5|4343|4344|4343.5|4344.5|4344|4343.5|4343|1836
1637155590000|2021-11-17 13:26:30|4344.5|4343|4344|4343.5|4344.5|4344|4344|4343|1069
1637155610000|2021-11-17 13:26:50|4344.5|4344|4345|4344|4345|4344.5|4344.5|4343.5|949
1637155620000|2021-11-17 13:27:00|4345.5|4344.5|4345|4344.5|4346|4345.5|4345|4344.5|1107
1637155640000|2021-11-17 13:27:20|4344.5|4344|4344.5|4343.5|4344.5|4344|4344|4343.5|1507
1637155650000|2021-11-17 13:27:30|4344|4344|4344|4343|4344.5|4344|4343.5|4343|683
1637155660000|2021-11-17 13:27:40||4343.5||4343.5||4343.5||4343.5|20
1637155670000|2021-11-17 13:27:50|4344.5|4344|4344.5|4344|4344.5|4344|4344.5|4344|605
1637155680000|2021-11-17 13:28:00|4345|4344.5|4345.5|4344.5|4345.5|4344.5|4345|4344|817
1637155690000|2021-11-17 13:28:10|4345||4345.5||4345.5||4345||0
1637155710000|2021-11-17 13:28:30|4345|4344|4345|4344.5|4345|4344.5|4345|4344|438
1637155720000|2021-11-17 13:28:40|4344.5|4344|4345|4344.5|4345|4344.5|4344.5|4344|298
1637155730000|2021-11-17 13:28:50||4344||4344.5||4344.5||4344|0
1637155750000|2021-11-17 13:29:10|4345.5|4345|4345.5|4345|4345.5|4345|4345.5|4345|502
1637155760000|2021-11-17 13:29:20|4346|4345.5|4346.5|4346|4346.5|4346|4346|4345.5|1097
1637155770000|2021-11-17 13:29:30|4346|4345.5|4346|4345.5|4346|4345.5|4346|4345.5|852
1637155780000|2021-11-17 13:29:40|4346.5|4346|4346|4345.5|4346.5|4346|4346|4345.5|405
1637155790000|2021-11-17 13:29:50|4346.5|4346|4347|4346.5|4347|4346.5|4346|4346|889
1637155800000|2021-11-17 13:30:00||4346||4346.5||4346.5||4346|156
1637155810000|2021-11-17 13:30:10|4346.5|4346|4346.5|4346|4347|4346|4346|4345.5|2657
1637155820000|2021-11-17 13:30:20|4347|4346.5|4346.5|4346|4347|4346.5|4346.5|4346|284
1637155830000|2021-11-17 13:30:30|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|36
1637155840000|2021-11-17 13:30:40|4346.5|4346|4346.5|4346|4347|4346.5|4346.5|4346|344
1637155850000|2021-11-17 13:30:50|4347||4346.5||4347||4346.5||767
1637155860000|2021-11-17 13:31:00|4346|4345.5|4347|4346.5|4347.5|4346.5|4345.5|4345|1780
1637155870000|2021-11-17 13:31:10||4346||4346.5||4346.5||4346|477
1637155880000|2021-11-17 13:31:20|4346.5|4346|4347|4346.5|4347|4346.5|4346.5|4346|362
1637155890000|2021-11-17 13:31:30|4347.5|4346|4347.5|4347|4348|4347.5|4347|4346|1101
1637155900000|2021-11-17 13:31:40|4348|4347.5|4348|4347.5|4348.5|4348|4348|4347.5|1014
1637155910000|2021-11-17 13:31:50|4348.5||4348||4348.5||4348||784
1637155920000|2021-11-17 13:32:00|4347.5|4347|4348.5|4348|4348.5|4348|4347.5|4347|756
1637155930000|2021-11-17 13:32:10|4349|4348.5|4349|4348|4349|4348.5|4348.5|4348|726
1637155940000|2021-11-17 13:32:20|4349.5|4348.5|4349.5|4349|4349.5|4349|4349|4348.5|361
1637155950000|2021-11-17 13:32:30|||||||||287
1637155960000|2021-11-17 13:32:40||4348.5||4349||4349||4348.5|150
1637155970000|2021-11-17 13:32:50|4350|4349.5|4351|4350.5|4351.5|4350.5|4349.5|4349|702
1637155980000|2021-11-17 13:33:00|4350.5|4350|4349|4348.5|4350.5|4350.5|4349|4348|1939
1637155990000|2021-11-17 13:33:10|4349.5|4349|4350|4349.5|4350|4349.5|4349.5|4349|816
1637156000000|2021-11-17 13:33:20|4350.5|4350|4349.5|4349|4351|4350|4349.5|4349|1001
1637156010000|2021-11-17 13:33:30|4349|4348.5|4349.5|4349|4349.5|4349|4349|4348.5|217
1637156030000|2021-11-17 13:33:50|4349|4348.5|4348.5|4347.5|4350|4349|4348.5|4347.5|1321
1637156040000|2021-11-17 13:34:00|4348|4347|4348|4347|4348|4347|4346.5|4346|1848
1637156050000|2021-11-17 13:34:10|4347.5|4347.5|4347.5|4347|4348|4347.5|4347.5|4346.5|408
1637156060000|2021-11-17 13:34:20|4348|4346.5|4347.5|4347|4348|4347|4347.5|4346.5|0
1637156070000|2021-11-17 13:34:30|4347|4346.5|4347|4346.5|4347.5|4346.5|4347|4346.5|196
1637156090000|2021-11-17 13:34:50|||||||||335
1637156100000|2021-11-17 13:35:00|4347.5|4347|4348|4347|4348|4347.5|4347.5|4347|1296
1637156110000|2021-11-17 13:35:10|4348.5|4347.5|4348.5|4348|4348.5|4348|4348.5|4347.5|297
1637156120000|2021-11-17 13:35:20|4348|4347.5|4348.5|4348|4349|4348.5|4348|4347.5|458
1637156130000|2021-11-17 13:35:30|4348|4347.5|4347.5|4346.5|4348|4347.5|4347|4346.5|2366
1637156140000|2021-11-17 13:35:40|4347||4347||4347||4347||0
1637156150000|2021-11-17 13:35:50|4347.5|4347|4347.5|4346.5|4347.5|4347|4347.5|4346.5|113
1637156160000|2021-11-17 13:36:00|4347|4347|4347.5|4347|4348|4347|4347|4346.5|97
1637156170000|2021-11-17 13:36:10||4346.5||4347||4347||4346.5|0
1637156180000|2021-11-17 13:36:20|4347|4346.5|4347.5|4346.5|4347.5|4347|4347|4346.5|444
1637156190000|2021-11-17 13:36:30|4347|4347|4347.5|4347|4347.5|4347|4347|4346.5|2447
1637156200000|2021-11-17 13:36:40||4346.5||4347||4347||4346.5|4396
1637156210000|2021-11-17 13:36:50|4347|4346.5|4347|4346.5|4347|4347|4347|4346.5|16478
1637156220000|2021-11-17 13:37:00|4346.5|4346|4346|4345.5|4346.5|4346|4344.5|4344|3930
1637156230000|2021-11-17 13:37:10|4346.5|4346|4347|4346|4347|4346|4346|4345.5|1355
1637156240000|2021-11-17 13:37:20|4346.5||4347||4347||4346.5||754
1637156250000|2021-11-17 13:37:30|4347.5|4346.5|4347|4346.5|4347.5|4347|4347|4346.5|372
1637156260000|2021-11-17 13:37:40|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|247
1637156270000|2021-11-17 13:37:50|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346|2241
1637156280000|2021-11-17 13:38:00||4346||4346.5||4346.5||4346|9135
1637156290000|2021-11-17 13:38:10|4347.5|4347|4347.5|4347|4347.5|4347|4347|4346.5|1235
1637156300000|2021-11-17 13:38:20|4348|4347.5|4347.5|4347|4348|4347.5|4347.5|4347|4658
1637156310000|2021-11-17 13:38:30|4347|4346.5|4346.5|4346|4347|4346.5|4346.5|4346|4009
1637156330000|2021-11-17 13:38:50|4346|4345.5|4345.5|4345|4346|4345.5|4345.5|4345|611
1637156360000|2021-11-17 13:39:20|4345|4344.5|4345|4344.5|4345|4344.5|4345|4344|896
1637156370000|2021-11-17 13:39:30|4345.5|4345|4345.5|4345|4345.5|4345|4345.5|4345|282
1637156380000|2021-11-17 13:39:40|4346|4345.5|4346|4345.5|4346.5|4346|4346|4345.5|1518
1637156390000|2021-11-17 13:39:50|||||||||1000
1637156410000|2021-11-17 13:40:10|4346.5|4346|4347.5|4347|4348|4347.5|4346.5|4346|4135
1637156420000|2021-11-17 13:40:20|4347|4346.5|4346.5|4346|4347|4346.5|4346.5|4345.5|2389
1637156440000|2021-11-17 13:40:40|4346|4345.5|4346.5|4346|4346.5|4346|4346|4345.5|935
1637156450000|2021-11-17 13:40:50|4347|4346.5|4346.5|4346|4347|4346.5|4346.5|4345.5|335
1637156460000|2021-11-17 13:41:00|4346|4345.5|4346.5|4345.5|4346.5|4345.5|4346|4345.5|91
1637156470000|2021-11-17 13:41:10|4346|4346|4346.5|4345.5|4346.5|4346|4346|4345.5|396
1637156480000|2021-11-17 13:41:20||4346||4345.5||4346||4345.5|1
1637156490000|2021-11-17 13:41:30|4346||4346||4346||4346||0
1637156500000|2021-11-17 13:41:40|4345.5|4345|4346|4345.5|4346|4345.5|4345.5|4345|3732
1637156510000|2021-11-17 13:41:50|4346.5|4346|4346.5|4346|4346.5|4346|4346|4345.5|614
1637156520000|2021-11-17 13:42:00|||||||||584
1637156530000|2021-11-17 13:42:10|4346|4345.5|4346.5|4346|4346.5|4346|4346|4345.5|1556
1637156550000|2021-11-17 13:42:30|||||||||71
1637156560000|2021-11-17 13:42:40|4346|4345.5|4346.5|4346|4346.5|4346|4346|4345.5|1786
1637156570000|2021-11-17 13:42:50|||||||||239
1637156580000|2021-11-17 13:43:00|4346|4345.5|4346|4345.5|4346.5|4345.5|4346|4345.5|465
1637156590000|2021-11-17 13:43:10|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|1024
1637156610000|2021-11-17 13:43:30|4347|4346.5|4347.5|4346.5|4347.5|4346.5|4347|4346.5|973
1637156620000|2021-11-17 13:43:40|4348|4347|4346.5|4346|4348|4347|4346.5|4346|1900
1637156630000|2021-11-17 13:43:50|4346|4345.5|4346.5|4346|4346.5|4346|4346|4345.5|1345
1637156640000|2021-11-17 13:44:00|4347|4346.5|4347.5|4346.5|4347.5|4347|4347|4346.5|1380
1637156650000|2021-11-17 13:44:10||4347||4347||4347||4346.5|1049
1637156670000|2021-11-17 13:44:30|4347|4346.5|4347.5|4346.5|4347.5|4347|4347|4346.5|296
1637156680000|2021-11-17 13:44:40|4347||4347||4347||4347||1000
1637156700000|2021-11-17 13:45:00|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|1229
1637156710000|2021-11-17 13:45:10|4347|4346.5|4347.5|4346.5|4347.5|4347|4347|4346.5|723
1637156740000|2021-11-17 13:45:40|4347|4347|4348|4347.5|4348.5|4347.5|4347|4347|1180
1637156760000|2021-11-17 13:46:00|4347.5|4347|4346.5|4346|4348|4347.5|4346.5|4346|4457
1637156770000|2021-11-17 13:46:10|4346|4345.5|4345|4344.5|4346.5|4345.5|4345|4344.5|2853
1637156780000|2021-11-17 13:46:20|4345.5||4345||4345.5||4345||40
1637156790000|2021-11-17 13:46:30|4345.5|4345|4345|4344.5|4345.5|4345|4345|4344.5|374
1637156800000|2021-11-17 13:46:40|4345.5|4345|4345|4344.5|4346|4345|4345|4344.5|999
1637156810000|2021-11-17 13:46:50|4345.5|4345|4345.5|4344.5|4345.5|4345|4345.5|4344.5|433
1637156820000|2021-11-17 13:47:00|4346|4345|4346.5|4345.5|4346.5|4346|4346|4345|844
1637156830000|2021-11-17 13:47:10|4346|4345|4346.5|4346|4346.5|4346|4345.5|4345|1393
1637156840000|2021-11-17 13:47:20|4346|4345.5|4345.5|4345|4346|4345.5|4345.5|4345|1497
1637156850000|2021-11-17 13:47:30|4345|4344.5|4345|4344.5|4345|4344.5|4345|4344.5|769
1637156860000|2021-11-17 13:47:40|4344.5|4344|4343.5|4343|4344.5|4344|4343.5|4343|899
1637156870000|2021-11-17 13:47:50|4344|4343.5|4344|4343|4344|4343.5|4343.5|4343|544
1637156880000|2021-11-17 13:48:00|4343.5|4343.5|4345|4344|4345|4344.5|4343.5|4343.5|714
1637156890000|2021-11-17 13:48:10|4344.5|4344.5|4345|4344.5|4345|4344.5|4344.5|4344.5|650
1637156900000|2021-11-17 13:48:20|4344.5|4344|4344.5|4344|4345|4344|4344.5|4344|512
1637156910000|2021-11-17 13:48:30|4344|4343.5|4345|4344|4345|4344.5|4344|4343.5|1124
1637156920000|2021-11-17 13:48:40|4344.5||4344.5||4344.5||4344.5||0
1637156930000|2021-11-17 13:48:50|4344|4343.5|4344|4343.5|4344.5|4344|4344|4343|1795
1637156940000|2021-11-17 13:49:00|4343.5|4343|4344|4343.5|4344|4343.5|4343.5|4343|207
1637156950000|2021-11-17 13:49:10|4344.5|4344|4344.5|4343.5|4344.5|4344|4344.5|4343.5|459
1637156960000|2021-11-17 13:49:20|4345|4344|4345.5|4345|4345.5|4345|4345|4344|1101
1637156970000|2021-11-17 13:49:30|4345|4344.5|4345|4344.5|4345|4344.5|4344.5|4344|982
1637156980000|2021-11-17 13:49:40|4345.5|4345|4345.5|4345|4345.5|4345|4345.5|4344.5|677
1637156990000|2021-11-17 13:49:50|4346|4345.5|4347|4346|4347|4346|4346|4345.5|1379
1637157000000|2021-11-17 13:50:00|4346.5||4346.5||4346.5||4346.5||0
1637157020000|2021-11-17 13:50:20|4347|4346.5|4347.5|4346.5|4347.5|4346.5|4347|4346.5|644
1637157030000|2021-11-17 13:50:30|4348|4347|4348|4347.5|4348|4347.5|4347.5|4347|600
1637157040000|2021-11-17 13:50:40|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|314
1637157050000|2021-11-17 13:50:50|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347.5|138
1637157060000|2021-11-17 13:51:00|4348.5|4348|4348.5|4348|4349|4348|4348.5|4348|714
1637157070000|2021-11-17 13:51:10|4349|4348.5|4347.5|4346.5|4349|4348.5|4347|4346.5|2278
1637157080000|2021-11-17 13:51:20|4347|4346|4347.5|4346.5|4347.5|4346.5|4346.5|4345.5|456
1637157090000|2021-11-17 13:51:30|4347||4347||4347||4347||204
1637157100000|2021-11-17 13:51:40|4346.5|4346|4347|4346.5|4347|4346.5|4346.5|4346|512
1637157110000|2021-11-17 13:51:50|4347.5|4347|4347.5|4347|4348|4347.5|4347.5|4346.5|1335
1637157130000|2021-11-17 13:52:10|4347|4346.5|4346|4345.5|4347|4346.5|4346|4345.5|1584
1637157140000|2021-11-17 13:52:20|4346.5|4346|4347|4346.5|4347|4346.5|4346.5|4346|445
1637157150000|2021-11-17 13:52:30|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|47
1637157160000|2021-11-17 13:52:40|4348|4347.5|4348.5|4348|4349|4348.5|4348|4347.5|1267
1637157170000|2021-11-17 13:52:50|4348|4347.5|4348|4347.5|4348|4347.5|4347.5|4347|905
1637157180000|2021-11-17 13:53:00|4348.5|4348|4349|4348.5|4349.5|4348.5|4348.5|4348|538
1637157190000|2021-11-17 13:53:10|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|636
1637157200000|2021-11-17 13:53:20|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348.5|75
1637157210000|2021-11-17 13:53:30||4348||4348.5||4348.5||4348|0
1637157220000|2021-11-17 13:53:40|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|419
1637157230000|2021-11-17 13:53:50|4348|4347.5|4348|4347|4348|4347.5|4347.5|4347|661
1637157240000|2021-11-17 13:54:00|4348.5|4347.5|4349.5|4348.5|4349.5|4349|4348.5|4347.5|1954
1637157250000|2021-11-17 13:54:10|4350|4349|4349.5|4349|4350.5|4349.5|4349.5|4349|2045
1637157260000|2021-11-17 13:54:20|4349|4348.5|4349|4348.5|4349.5|4348.5|4349|4348.5|837
1637157270000|2021-11-17 13:54:30|4349.5|4349|4349.5|4349|4349.5|4349|4349|4348.5|677
1637157280000|2021-11-17 13:54:40|4349|4348.5|4348|4347.5|4349|4348.5|4348|4347.5|1051
1637157290000|2021-11-17 13:54:50|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|47
1637157300000|2021-11-17 13:55:00|4349|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348.5|507
1637157330000|2021-11-17 13:55:30|4349||4349||4349||4349||0
1637157340000|2021-11-17 13:55:40||4348||4348.5||4348.5||4348|3819
1637157350000|2021-11-17 13:55:50|4349.5|4349|4349.5|4349|4349.5|4349|4349.5|4349|626
1637157360000|2021-11-17 13:56:00|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348.5|2819
1637157370000|2021-11-17 13:56:10|4349.5|4349|4350|4349.5|4350|4349.5|4349.5|4349|483
1637157380000|2021-11-17 13:56:20|4349.5|4349|4349.5|4349|4349.5|4349.5|4349.5|4349|5157
1637157390000|2021-11-17 13:56:30|4350||4349.5||4350||4349.5||3
1637157400000|2021-11-17 13:56:40|||||||||121
1637157410000|2021-11-17 13:56:50|4349|4348.5|4348.5|4348|4349|4348.5|4348.5|4348|351
1637157420000|2021-11-17 13:57:00|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348.5|238
1637157430000|2021-11-17 13:57:10|4348.5|4348|4348.5|4348|4348.5|4348|4348|4347.5|1229
1637157460000|2021-11-17 13:57:40|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348.5|762
1637157470000|2021-11-17 13:57:50|4349.5|4349|4351|4350.5|4351|4350.5|4349.5|4349|1956
1637157480000|2021-11-17 13:58:00|4351.5|4351|4351|4350.5|4351.5|4351|4351|4350.5|731
1637157490000|2021-11-17 13:58:10|4351.5|4351|4352.5|4352|4352.5|4352|4351.5|4351|611
1637157500000|2021-11-17 13:58:20|4353|4352.5|4352.5|4352|4353|4352.5|4352.5|4352|13
1637157510000|2021-11-17 13:58:30|4352|4351.5|4351|4350.5|4352|4351.5|4350.5|4350|3884
1637157520000|2021-11-17 13:58:40|4351.5|4351|4351|4350.5|4351.5|4351|4351|4350.5|687
1637157530000|2021-11-17 13:58:50|4351.5|4351|4352.5|4351.5|4352.5|4352|4351.5|4351|792
1637157540000|2021-11-17 13:59:00|4352|4352|4352.5|4352|4352.5|4352|4352|4352|0
1637157550000|2021-11-17 13:59:10|4353|4352.5|4353|4352.5|4353|4352.5|4352.5|4352|177
1637157560000|2021-11-17 13:59:20|4352.5|4352|4353|4352.5|4353|4352.5|4352.5|4352|262
1637157570000|2021-11-17 13:59:30|4352.5|4352|4351|4350.5|4352.5|4352|4351|4350.5|1322
1637157580000|2021-11-17 13:59:40|4351.5|4351|4352|4351.5|4352|4351.5|4351|4351|311
1637157590000|2021-11-17 13:59:50|4351.5|4351|4352|4351|4352|4351|4351.5|4351|418
1637157600000|2021-11-17 14:00:00|4351.5|4351.5|4352|4351.5|4352|4351.5|4351.5|4351.5|363
1637157610000|2021-11-17 14:00:10|4352.5|4352|4352|4351.5|4352.5|4352|4352|4351.5|1606
1637157620000|2021-11-17 14:00:20|4352.5|4351|4353|4352|4353|4352.5|4352|4351|122
1637157640000|2021-11-17 14:00:40|4353.5|4352.5|4353.5|4353|4353.5|4353|4353|4352.5|2364
1637157650000|2021-11-17 14:00:50|4353|4352.5|4354|4353|4354|4353.5|4353|4352.5|441
1637157660000|2021-11-17 14:01:00|4353.5|4353.5|4355|4354|4355|4354.5|4353.5|4353.5|1308
1637157670000|2021-11-17 14:01:10|4354.5|4354.5|4356.5|4356|4356.5|4356|4354.5|4354.5|1145
1637157680000|2021-11-17 14:01:20|4357|4356.5|4356.5|4356|4357|4356.5|4356.5|4356|297
1637157690000|2021-11-17 14:01:30|4356|4355.5|4356|4355.5|4356|4355.5|4355.5|4355|3937
1637157700000|2021-11-17 14:01:40|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|189
1637157710000|2021-11-17 14:01:50|||||||||92
1637157720000|2021-11-17 14:02:00|4356|4355.5|4356|4355.5|4356.5|4356|4356|4355.5|733
1637157730000|2021-11-17 14:02:10|||||||||150
1637157740000|2021-11-17 14:02:20|||||||||327
1637157750000|2021-11-17 14:02:30|4355.5|4355|4355.5|4355|4355.5|4355|4355|4354.5|901
1637157760000|2021-11-17 14:02:40|4355|4354.5|4355.5|4355|4355.5|4355|4355|4354.5|196
1637157770000|2021-11-17 14:02:50|4356|4354.5|4356|4355.5|4356|4355.5|4356|4354.5|537
1637157780000|2021-11-17 14:03:00|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|200
1637157790000|2021-11-17 14:03:10|4356|4355.5|4356|4355.5|4356.5|4356|4356|4355.5|950
1637157800000|2021-11-17 14:03:20|4356.5|4356|4356.5|4356|4356.5|4356|4356.5|4356|153
1637157810000|2021-11-17 14:03:30|4357|4356.5|4357|4356.5|4357|4356.5|4357|4356.5|481
1637157820000|2021-11-17 14:03:40|||||||||20
1637157830000|2021-11-17 14:03:50|4356.5|4356|4357|4356.5|4357|4356.5|4356.5|4356|720
1637157840000|2021-11-17 14:04:00|4356.5|4356|4357|4356|4357|4356.5|4355.5|4355|3753
1637157860000|2021-11-17 14:04:20|4356.5|4355.5|4355|4354.5|4357|4355.5|4355|4354.5|1267
1637157870000|2021-11-17 14:04:30|4355.5||4355||4355.5||4355||0
1637157880000|2021-11-17 14:04:40|4354.5|4354|4355|4354.5|4355|4354.5|4354.5|4354|501
1637157890000|2021-11-17 14:04:50|4354.5|4354|4355|4354.5|4355|4354.5|4354.5|4354|373
1637157950000|2021-11-17 14:05:50|4355.5|4355|4356|4355.5|4356.5|4356|4355|4354.5|3475
1637157960000|2021-11-17 14:06:00|4356.5|4356|4355.5|4355|4356.5|4356|4355.5|4354.5|1784
1637157970000|2021-11-17 14:06:10|4355|4354.5|4355|4354.5|4355|4354.5|4355|4354.5|0
1637157980000|2021-11-17 14:06:20|4355.5|4355|4355.5|4355|4355.5|4355|4355|4354.5|1130
1637157990000|2021-11-17 14:06:30|4356|4355.5|4356|4355|4356|4355.5|4356|4355|296
1637158000000|2021-11-17 14:06:40|4355.5|4354.5|4355|4354.5|4355.5|4354.5|4355|4354.5|149
1637158010000|2021-11-17 14:06:50|4354.5|4354|4354.5|4354|4354.5|4354|4354.5|4354|544
1637158020000|2021-11-17 14:07:00||4353.5||4354||4354||4353.5|3789
1637158030000|2021-11-17 14:07:10||4353.5||4354||4354||4353.5|1105
1637158040000|2021-11-17 14:07:20||4353.5||4354||4354||4353.5|1907
1637158050000|2021-11-17 14:07:30|4354|4353.5|4353|4352.5|4354.5|4354|4353|4352.5|1958
1637158060000|2021-11-17 14:07:40|4352.5|4352|4352|4351.5|4352.5|4352|4352|4351.5|1464
1637158070000|2021-11-17 14:07:50|4351.5|4351|4353|4352.5|4353|4352.5|4351.5|4351|2409
1637158080000|2021-11-17 14:08:00|4352.5|4352|4352|4351.5|4352.5|4352|4352|4351.5|657
1637158090000|2021-11-17 14:08:10|4351.5|4351|4351.5|4351|4352|4351|4351.5|4351|498
1637158110000|2021-11-17 14:08:30|4352|4351.5|4353.5|4353|4354|4353.5|4352|4351.5|2874
1637158120000|2021-11-17 14:08:40|4354|4353.5|4354|4353.5|4354|4353.5|4353.5|4353|938
1637158130000|2021-11-17 14:08:50|4354.5|4353|4354.5|4354|4354.5|4354|4354|4353|936
1637158140000|2021-11-17 14:09:00|4354|4353.5|4353.5|4352.5|4354|4353.5|4353.5|4352.5|1073
1637158150000|2021-11-17 14:09:10|4354|4353|4353.5|4353|4354|4353.5|4353|4352.5|1583
1637158160000|2021-11-17 14:09:20|4353|4352.5|4353|4352.5|4353.5|4353|4353|4352.5|4
1637158170000|2021-11-17 14:09:30|4352.5|4352|4353|4352|4354|4353.5|4352|4351.5|3159
1637158180000|2021-11-17 14:09:40|4352.5|4351.5|4352|4351.5|4353|4351.5|4352|4351.5|346
1637158190000|2021-11-17 14:09:50|4352.5|4352|4354|4353|4354|4353|4352.5|4352|465
1637158200000|2021-11-17 14:10:00|4353.5|4352.5|4352|4351.5|4353.5|4352.5|4352|4351.5|1378
1637158210000|2021-11-17 14:10:10|4351.5|4351|4351|4350.5|4352|4351.5|4351|4350.5|107
1637158220000|2021-11-17 14:10:20|4351.5|4351|4351|4350.5|4351.5|4351|4351|4350.5|713
1637158230000|2021-11-17 14:10:30|4350.5|4350|4349.5|4349|4350.5|4350|4349.5|4349|2390
1637158240000|2021-11-17 14:10:40|4350|4349.5|4350.5|4349.5|4350.5|4350|4350|4349.5|887
1637158250000|2021-11-17 14:10:50|4350||4350||4350||4350||150
1637158260000|2021-11-17 14:11:00|4350.5|4350|4350.5|4350|4350.5|4350|4350.5|4349.5|337
1637158270000|2021-11-17 14:11:10|4351|4350.5|4350.5|4350|4351|4350.5|4350.5|4350|347
1637158280000|2021-11-17 14:11:20|4350|4349.5|4349.5|4349|4350|4349.5|4349.5|4349|959
1637158290000|2021-11-17 14:11:30|||||||||6
1637158300000|2021-11-17 14:11:40|4350|4348.5|4350|4349.5|4350|4349.5|4350|4348.5|1203
1637158310000|2021-11-17 14:11:50|4350.5|4350|4350.5|4349.5|4350.5|4350|4350.5|4349.5|150
1637158320000|2021-11-17 14:12:00|4350|4349|4348.5|4348|4350|4349|4348.5|4348|1517
1637158330000|2021-11-17 14:12:10|4348|4347.5|4348|4347.5|4348.5|4348|4347.5|4347|1219
1637158340000|2021-11-17 14:12:20|4348.5|4348|4350.5|4349.5|4350.5|4349.5|4348.5|4348|2233
1637158350000|2021-11-17 14:12:30|4351|4350|4349.5|4349|4351|4350.5|4349.5|4349|1114
1637158360000|2021-11-17 14:12:40|4350|4349.5|4350|4349.5|4350|4349.5|4350|4349.5|111
1637158370000|2021-11-17 14:12:50|4349.5|4349|4350|4349.5|4350|4349.5|4349.5|4349|450
1637158380000|2021-11-17 14:13:00|4349.5|4349|4350.5|4349.5|4350.5|4349.5|4349.5|4349|2115
1637158390000|2021-11-17 14:13:10|4351|4350|4351|4350.5|4351.5|4350.5|4351|4350|777
1637158410000|2021-11-17 14:13:30|4350.5|4350|4350.5|4350|4350.5|4350.5|4350|4349.5|1905
1637158420000|2021-11-17 14:13:40|4351|4350.5|4350.5|4350|4351|4350.5|4350.5|4350|287
1637158450000|2021-11-17 14:14:10|4350|4349.5|4351|4350.5|4351.5|4351|4350|4349.5|2443
1637158490000|2021-11-17 14:14:50|4351.5|4351|4351.5|4350.5|4351.5|4351|4351.5|4350.5|347
1637158500000|2021-11-17 14:15:00|4351||4351||4351||4351||0
1637158510000|2021-11-17 14:15:10|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4351|413
1637158540000|2021-11-17 14:15:40|4351|4350.5|4351|4350.5|4351|4350.5|4351|4350.5|280
1637158550000|2021-11-17 14:15:50|4350.5|4350|4352|4351.5|4352|4351.5|4350.5|4350|3545
1637158560000|2021-11-17 14:16:00|4352.5|4352|4352|4351.5|4352.5|4352|4352|4351.5|866
1637158570000|2021-11-17 14:16:10|4351.5|4351|4351|4350.5|4351.5|4351|4351|4350.5|1165
1637158580000|2021-11-17 14:16:20|4351.5||4351||4351.5||4351||0
1637158600000|2021-11-17 14:16:40|4351.5|4351|4352.5|4351.5|4352.5|4352|4351.5|4351|1101
1637158610000|2021-11-17 14:16:50|4353|4352|4352.5|4352|4353|4352.5|4352.5|4352|716
1637158620000|2021-11-17 14:17:00|4353|4351.5|4352|4351.5|4353|4351.5|4352|4351.5|403
1637158630000|2021-11-17 14:17:10|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4351|737
1637158650000|2021-11-17 14:17:30|4351|4350.5|4350|4349.5|4351|4350.5|4350|4349|1905
1637158660000|2021-11-17 14:17:40|4349.5|4349|4349.5|4348.5|4350|4349.5|4349|4348.5|1401
1637158670000|2021-11-17 14:17:50|4349|4348|4349.5|4349|4349.5|4349|4348.5|4348|1083
1637158680000|2021-11-17 14:18:00|4349|4348.5|4350|4349.5|4350|4349.5|4349|4348.5|834
1637158690000|2021-11-17 14:18:10|4350.5|4350|4351|4350.5|4351|4350.5|4350.5|4350|2081
1637158700000|2021-11-17 14:18:20|4351.5|4350|4351|4350.5|4351.5|4350.5|4351|4350|0
1637158710000|2021-11-17 14:18:30|4350.5|4350|4350.5|4350|4351|4350|4350|4349.5|620
1637158730000|2021-11-17 14:18:50|4351|4350.5|4351|4350.5|4351|4350.5|4351|4350.5|313
1637158740000|2021-11-17 14:19:00|4350.5|4350|4351|4350|4351|4350.5|4350.5|4350|191
1637158750000|2021-11-17 14:19:10|4351.5|4350.5|4351.5|4351|4351.5|4351|4351.5|4350.5|330
1637158760000|2021-11-17 14:19:20|4352||4352||4352||4352||273
1637158770000|2021-11-17 14:19:30|4351.5||4351.5||4351.5||4351.5||0
1637158780000|2021-11-17 14:19:40|||||||||250
1637158790000|2021-11-17 14:19:50|4352|4351.5|4352|4351.5|4352|4351.5|4352|4351.5|1051
1637158800000|2021-11-17 14:20:00|4351.5|4351|4351.5|4350.5|4351.5|4351|4350.5|4350|2379
1637158810000|2021-11-17 14:20:10|4351|4351|4351|4350.5|4351|4351|4351|4350.5|160
1637158820000|2021-11-17 14:20:20|4351.5|4351|4352.5|4352|4352.5|4352|4351.5|4351|1290
1637158830000|2021-11-17 14:20:30|4352|4351.5|4352.5|4352|4352.5|4352|4352|4351.5|46
1637158840000|2021-11-17 14:20:40|4352|4351.5|4352.5|4352|4353|4352.5|4352|4351.5|726
1637158850000|2021-11-17 14:20:50|4352|4351.5|4352|4351.5|4352|4351.5|4352|4351.5|0
1637158860000|2021-11-17 14:21:00|4351.5|4351|4351|4350.5|4351.5|4351|4351|4350.5|1848
1637158870000|2021-11-17 14:21:10|4350.5|4350|4350.5|4350|4350.5|4350|4350.5|4350|1260
1637158880000|2021-11-17 14:21:20|4351|4350.5|4352|4351.5|4352|4351.5|4351|4350.5|2011
1637158890000|2021-11-17 14:21:30|4352.5|4352|4353.5|4352.5|4353.5|4353|4352.5|4352|1033
1637158900000|2021-11-17 14:21:40|4353||4353||4353||4353||0
1637158910000|2021-11-17 14:21:50|4353.5|4353|4354.5|4354|4354.5|4354|4353.5|4353|1000
1637158920000|2021-11-17 14:22:00|4354|4353.5|4354.5|4354|4354.5|4354|4354|4353|3353
1637158930000|2021-11-17 14:22:10|4354|4353.5|4354|4353.5|4354|4353.5|4354|4353.5|195
1637158940000|2021-11-17 14:22:20|4353.5|4353|4353.5|4353|4354|4353.5|4353.5|4353|548
1637158950000|2021-11-17 14:22:30|4354|4353.5|4354.5|4354|4354.5|4354|4354|4353.5|704
1637158960000|2021-11-17 14:22:40|4355|4354.5|4355|4354.5|4355.5|4355|4355|4354.5|381
1637158970000|2021-11-17 14:22:50|4355.5|4355|4356|4355.5|4356|4355.5|4355.5|4355|678
1637158980000|2021-11-17 14:23:00|4355.5|4355|4354.5|4354|4355.5|4355|4354.5|4354|1485
1637158990000|2021-11-17 14:23:10||4353.5||4354||4354||4353.5|0
1637159000000|2021-11-17 14:23:20|4355|4354.5|4355|4354.5|4355|4354.5|4354.5|4354|767
1637159010000|2021-11-17 14:23:30|4355.5|4355|4356|4355.5|4356|4355.5|4355.5|4355|839
1637159020000|2021-11-17 14:23:40|4356.5|4356|4356.5|4356|4356.5|4356|4356.5|4356|653
1637159030000|2021-11-17 14:23:50|4357|4356.5|4358.5|4358|4359|4358.5|4357|4356.5|2777
1637159040000|2021-11-17 14:24:00|4358|4357.5|4357.5|4357|4358|4357.5|4357.5|4357|2329
1637159060000|2021-11-17 14:24:20|4357|4356.5|4358.5|4358|4358.5|4358|4357|4356.5|2031
1637159070000|2021-11-17 14:24:30|4359|4358.5|4358.5|4358|4359|4358.5|4358.5|4358|562
1637159080000|2021-11-17 14:24:40|4359|4358.5|4360.5|4360|4360.5|4360|4359|4358.5|2666
1637159090000|2021-11-17 14:24:50|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359.5|197
1637159100000|2021-11-17 14:25:00|4359.5|4359|4360.5|4360|4361|4360.5|4359.5|4359|2014
1637159110000|2021-11-17 14:25:10|4360|4359.5|4361|4360.5|4361|4360.5|4360|4359.5|982
1637159120000|2021-11-17 14:25:20|4361.5|4361|4361.5|4360.5|4361.5|4361|4361|4360.5|0
1637159130000|2021-11-17 14:25:30|4361|4361|4361|4360.5|4361.5|4361|4361|4360.5|536
1637159140000|2021-11-17 14:25:40|4360.5|4360|4360.5|4360|4361|4360.5|4360.5|4359.5|2912
1637159150000|2021-11-17 14:25:50|4360|4359.5|4357.5|4357|4360|4359.5|4357.5|4357|1581
1637159160000|2021-11-17 14:26:00|4357|4356.5|4355.5|4354.5|4357|4356.5|4355|4354|3845
1637159170000|2021-11-17 14:26:10|4355|4354|4356|4355.5|4356|4355.5|4355|4354|2079
1637159180000|2021-11-17 14:26:20|4356.5|4356|4357|4356.5|4357|4356.5|4356|4355.5|885
1637159190000|2021-11-17 14:26:30|4357.5|4357|4358|4357.5|4358.5|4358|4357.5|4356.5|570
1637159200000|2021-11-17 14:26:40|4357.5|4357|4358.5|4357.5|4358.5|4357.5|4357.5|4357|784
1637159210000|2021-11-17 14:26:50|4358|4357|4356.5|4356|4358|4357|4356.5|4356|2433
1637159220000|2021-11-17 14:27:00|4356|4355.5|4355.5|4355|4356|4355.5|4355.5|4355|883
1637159230000|2021-11-17 14:27:10|4356|4355.5|4355.5|4354.5|4356|4355.5|4355|4354|1499
1637159240000|2021-11-17 14:27:20||4355||4355||4355||4355|0
1637159250000|2021-11-17 14:27:30|4355|4354.5|4355.5|4355|4356|4355|4355|4354.5|1275
1637159260000|2021-11-17 14:27:40|4355|4354.5|4355|4354.5|4355|4354.5|4355|4354.5|50
1637159280000|2021-11-17 14:28:00|4354.5|4354|4355.5|4355|4355.5|4355|4354.5|4353.5|1556
1637159290000|2021-11-17 14:28:10|4356|4355.5|4356.5|4356|4356.5|4356|4356|4355.5|1060
1637159300000|2021-11-17 14:28:20|4357|4356.5|4357|4356|4357|4356.5|4356.5|4356|288
1637159320000|2021-11-17 14:28:40|4356.5|4355.5|4355|4354.5|4356.5|4355.5|4355|4354.5|1645
1637159330000|2021-11-17 14:28:50|4355.5|4355|4355.5|4355|4356|4355|4355.5|4354.5|756
1637159340000|2021-11-17 14:29:00|4355|4354.5|4355|4354.5|4355|4354.5|4355|4354.5|294
1637159350000|2021-11-17 14:29:10|4355.5|4355|4356.5|4356|4356.5|4356|4355.5|4355|366
1637159360000|2021-11-17 14:29:20|4357||4357||4357||4357||0
1637159370000|2021-11-17 14:29:30|4356.5|4355.5|4356|4355.5|4356.5|4355.5|4356|4355.5|96
1637159380000|2021-11-17 14:29:40|4355.5|4355|4355|4354.5|4355.5|4355|4354.5|4353.5|4956
1637159390000|2021-11-17 14:29:50|4354.5|4354|4354.5|4354|4354.5|4354|4354|4353.5|500
1637159400000|2021-11-17 14:30:00|4354|4353.5|4350|4349|4354.5|4354|4350|4349|6716
1637159410000|2021-11-17 14:30:10|4349.5|4349.5|4347.5|4347|4350|4349.5|4347.5|4346.5|3187
1637159420000|2021-11-17 14:30:20|4348|4346.5|4349|4348.5|4350|4349|4348|4346.5|3229
1637159430000|2021-11-17 14:30:30|4349.5|4349|4350|4349.5|4350.5|4350|4349.5|4349|2364
1637159440000|2021-11-17 14:30:40|4349.5|4349|4351|4350|4351|4350.5|4349|4348|2805
1637159450000|2021-11-17 14:30:50|4350.5|4350.5|4351|4350.5|4351.5|4351|4349.5|4348.5|3678
1637159460000|2021-11-17 14:31:00|4350.5|4350|4351.5|4351|4353|4352|4350|4349.5|4900
1637159470000|2021-11-17 14:31:10|4352|4351.5|4353.5|4352.5|4353.5|4353|4352|4351.5|1316
1637159480000|2021-11-17 14:31:20|4354|4353|4356|4355|4357|4356|4354|4353|2504
1637159490000|2021-11-17 14:31:30|4355.5|4355.5|4356.5|4356|4357|4356.5|4355.5|4355.5|915
1637159500000|2021-11-17 14:31:40|4357|4356.5|4358|4357.5|4358|4357.5|4356.5|4356|1545
1637159510000|2021-11-17 14:31:50|4357.5|4357|4358.5|4358|4359.5|4358.5|4356.5|4356|8060
1637159520000|2021-11-17 14:32:00|4359|4358.5|4359.5|4358.5|4360|4359.5|4359|4358|2383
1637159530000|2021-11-17 14:32:10|4359|4359|4359.5|4359|4360|4359.5|4359|4358.5|845
1637159540000|2021-11-17 14:32:20|4359|4358.5|4361.5|4361|4363|4362.5|4359|4358.5|5617
1637159550000|2021-11-17 14:32:30|4361|4360.5|4358|4357.5|4361|4361|4358|4357|2660
1637159560000|2021-11-17 14:32:40|4358.5|4358|4357|4356.5|4359|4358.5|4356.5|4356|1435
1637159570000|2021-11-17 14:32:50|4356.5|4356|4357|4356.5|4357|4356.5|4356|4355|2797
1637159580000|2021-11-17 14:33:00|4356.5|4356|4358.5|4358|4360|4359.5|4356|4355.5|3720
1637159590000|2021-11-17 14:33:10|4359|4358.5|4357.5|4356.5|4359.5|4359|4357|4356.5|1155
1637159600000|2021-11-17 14:33:20|4357|4357|4359.5|4358.5|4360|4359|4357|4357|953
1637159610000|2021-11-17 14:33:30|4359|4358|4358.5|4358|4359.5|4358.5|4358.5|4357.5|1600
1637159620000|2021-11-17 14:33:40|4359|4358.5|4357|4356|4359|4358.5|4357|4356|1378
1637159630000|2021-11-17 14:33:50|4357.5|4356.5|4358.5|4358|4360|4359.5|4357.5|4356.5|2656
1637159640000|2021-11-17 14:34:00|4358|4357.5|4358|4357|4359.5|4358.5|4357.5|4357|2092
1637159650000|2021-11-17 14:34:10|4357.5|4357.5|4356|4355|4358.5|4357.5|4355.5|4355|2377
1637159660000|2021-11-17 14:34:20|4356.5|4355.5|4355.5|4355|4356.5|4355.5|4354.5|4353.5|2373
1637159670000|2021-11-17 14:34:30|4356|4355.5|4354.5|4354|4356|4355.5|4354.5|4354|2534
1637159680000|2021-11-17 14:34:40|4354|4353.5|4353.5|4353|4355|4354.5|4353.5|4353|572
1637159690000|2021-11-17 14:34:50|4354|4353.5|4353.5|4353|4355|4354.5|4353.5|4352.5|814
1637159700000|2021-11-17 14:35:00|4353|4352.5|4351|4350|4353.5|4353|4350.5|4350|5196
1637159710000|2021-11-17 14:35:10|4351.5|4350.5|4352|4351|4352.5|4352|4351|4350|351
1637159720000|2021-11-17 14:35:20|4351.5|4350.5|4350.5|4350|4351.5|4350.5|4350.5|4349.5|739
1637159730000|2021-11-17 14:35:30|4350|4349.5|4350|4349.5|4351|4350.5|4350|4348.5|2482
1637159740000|2021-11-17 14:35:40|4350.5|4350|4353|4352|4353|4352|4350.5|4350|1706
1637159750000|2021-11-17 14:35:50|4352.5|4351.5|4352|4351.5|4352.5|4352|4351.5|4351|707
1637159760000|2021-11-17 14:36:00|4351.5|4351|4350|4349.5|4351.5|4351|4350|4349.5|2213
1637159770000|2021-11-17 14:36:10|4350.5|4350|4351|4350|4351|4350.5|4350.5|4350|269
1637159780000|2021-11-17 14:36:20|4350.5|4349.5|4349.5|4349|4350.5|4349.5|4349|4348.5|2829
1637159790000|2021-11-17 14:36:30|4350|4349.5|4350.5|4350|4350.5|4350|4348.5|4347.5|4236
1637159800000|2021-11-17 14:36:40|4351|4350.5|4350|4349.5|4351|4350.5|4350|4349.5|2207
1637159810000|2021-11-17 14:36:50|4350.5|4350|4350.5|4350|4351|4350|4350|4349.5|225
1637159820000|2021-11-17 14:37:00|4350|4349.5|4350|4349.5|4350.5|4350|4348.5|4348|2706
1637159830000|2021-11-17 14:37:10|4350.5|4350|4349|4347.5|4350.5|4350|4348.5|4347.5|2002
1637159840000|2021-11-17 14:37:20|4348.5|4348|4347.5|4346.5|4348.5|4348|4347.5|4346.5|1254
1637159850000|2021-11-17 14:37:30|4348|4347|4348.5|4348|4349|4348.5|4348|4347|388
1637159860000|2021-11-17 14:37:40|4349|4348.5|4347.5|4346.5|4350|4349|4347.5|4346.5|2374
1637159870000|2021-11-17 14:37:50|4348|4347|4348.5|4347.5|4349|4348|4348|4346.5|1280
1637159880000|2021-11-17 14:38:00|4349|4348|4349|4348.5|4350|4349|4349|4348|490
1637159890000|2021-11-17 14:38:10|4348.5|4348|4349|4348.5|4349.5|4349|4348|4347.5|4859
1637159900000|2021-11-17 14:38:20|4349.5|4349|4348.5|4348|4349.5|4349|4348|4347|1711
1637159910000|2021-11-17 14:38:30|4348|4347.5|4348.5|4347.5|4348.5|4347.5|4348|4347.5|195
1637159920000|2021-11-17 14:38:40|4348|4347|4348|4347|4348|4347.5|4347|4346.5|2328
1637159930000|2021-11-17 14:38:50|4347.5|4347.5|4347.5|4346.5|4348|4347.5|4347|4346.5|701
1637159940000|2021-11-17 14:39:00|4347|4346|4346.5|4346|4347.5|4347|4346|4345.5|2950
1637159950000|2021-11-17 14:39:10|4347|4346.5|4349|4348.5|4349|4348.5|4347|4346.5|3753
1637159960000|2021-11-17 14:39:20|4349.5|4349|4349|4348|4349.5|4349|4349|4348|417
1637159970000|2021-11-17 14:39:30|4348.5|4347.5|4349|4348.5|4349.5|4348.5|4348|4347|1349
1637159980000|2021-11-17 14:39:40|4349.5|4348|4348.5|4348|4350|4349|4348.5|4347.5|2076
1637159990000|2021-11-17 14:39:50|4349|4348.5|4352.5|4351|4353|4351.5|4349|4348.5|2094
1637160000000|2021-11-17 14:40:00|4352|4350.5|4351.5|4351|4352|4351|4350.5|4350|2852
1637160010000|2021-11-17 14:40:10|4351|4350.5|4350.5|4350|4351.5|4350.5|4350|4349.5|1928
1637160020000|2021-11-17 14:40:20|4351|4350.5|4352|4351.5|4352|4351.5|4351|4350.5|1453
1637160030000|2021-11-17 14:40:30|4352.5|4351|4353|4352.5|4353.5|4352.5|4352.5|4351|2177
1637160040000|2021-11-17 14:40:40|4353.5|4353|4355.5|4354.5|4355.5|4354.5|4353.5|4352.5|1375
1637160050000|2021-11-17 14:40:50|4356|4355|4355|4354.5|4356.5|4355|4355|4354.5|714
1637160060000|2021-11-17 14:41:00|4354.5|4354|4354.5|4354|4355.5|4355|4354.5|4354|4132
1637160070000|2021-11-17 14:41:10|4355|4354.5|4357|4356.5|4357|4356.5|4355|4354.5|2409
1637160080000|2021-11-17 14:41:20|4357.5|4357|4357.5|4357|4358|4357.5|4357.5|4357|741
1637160090000|2021-11-17 14:41:30|4358|4357.5|4359|4358|4359|4358|4357.5|4357.5|2319
1637160100000|2021-11-17 14:41:40|4359.5|4358.5|4360|4359.5|4361|4360|4359.5|4358.5|1215
1637160110000|2021-11-17 14:41:50|4360.5|4360|4361|4360.5|4361.5|4361|4360.5|4360|497
1637160120000|2021-11-17 14:42:00|4361.5|4360|4361.5|4361|4362|4361.5|4361.5|4360|928
1637160130000|2021-11-17 14:42:10|4361|4360.5|4364|4363|4364|4363.5|4361|4360.5|1344
1637160140000|2021-11-17 14:42:20|4364.5|4363.5|4363|4362.5|4364.5|4364|4362.5|4362|5409
1637160150000|2021-11-17 14:42:30|4362.5|4362|4362.5|4362|4363|4362.5|4362.5|4362|1119
1637160160000|2021-11-17 14:42:40|4363|4362.5|4364|4363|4364|4363.5|4363|4362|992
1637160170000|2021-11-17 14:42:50|4364.5|4363.5|4364|4363.5|4364.5|4363.5|4364|4363.5|141
1637160180000|2021-11-17 14:43:00|4363.5|4363|4364.5|4364|4364.5|4364|4363.5|4363|966
1637160190000|2021-11-17 14:43:10|4365|4364.5|4365.5|4365|4365.5|4365|4365|4364.5|913
1637160200000|2021-11-17 14:43:20|4365|4364.5|4363|4362.5|4365.5|4364.5|4362.5|4362|4093
1637160210000|2021-11-17 14:43:30|4363.5|4362|4363.5|4362.5|4363.5|4362.5|4362.5|4362|2237
1637160220000|2021-11-17 14:43:40|4364|4363|4362.5|4362|4364.5|4364|4362.5|4362|2623
1637160230000|2021-11-17 14:43:50|4362|4361.5|4361|4360|4362|4361.5|4360.5|4359.5|2302
1637160240000|2021-11-17 14:44:00|4360.5|4359.5|4361.5|4361|4362|4361.5|4360|4359|2578
1637160250000|2021-11-17 14:44:10|4361|4360.5|4359.5|4358.5|4361|4360.5|4359|4358.5|1874
1637160260000|2021-11-17 14:44:20|4359|4358|4358.5|4358|4359|4358.5|4358.5|4357.5|130
1637160270000|2021-11-17 14:44:30|4359|4357.5|4359|4358.5|4359.5|4359|4359|4357.5|380
1637160280000|2021-11-17 14:44:40|4359.5|4359|4360.5|4360|4361.5|4361|4359.5|4359|1168
1637160290000|2021-11-17 14:44:50|4361|4360.5|4362.5|4361.5|4362.5|4362|4361|4360.5|1187
1637160300000|2021-11-17 14:45:00|4362|4361|4360.5|4360|4362|4361|4360.5|4359.5|5517
1637160310000|2021-11-17 14:45:10|4361|4360.5|4363.5|4363|4363.5|4363|4361|4360.5|542
1637160320000|2021-11-17 14:45:20|4364|4363.5|4364.5|4363.5|4364.5|4364|4363.5|4363|576
1637160330000|2021-11-17 14:45:30|4365|4363|4365.5|4365|4365.5|4365|4364|4363|780
1637160340000|2021-11-17 14:45:40|4365|4364.5|4365.5|4365|4366|4365.5|4365|4364.5|1156
1637160350000|2021-11-17 14:45:50|4366|4365.5|4366|4365.5|4367|4366.5|4366|4364.5|3162
1637160360000|2021-11-17 14:46:00|4366.5|4366|4367|4366.5|4368|4367|4366.5|4366|3448
1637160370000|2021-11-17 14:46:10|4366.5|4366|4366|4365|4367|4366.5|4365.5|4365|1460
1637160380000|2021-11-17 14:46:20|4365.5|4365.5|4366|4365.5|4366|4365.5|4365.5|4365|150
1637160390000|2021-11-17 14:46:30|4365.5|4365|4367|4366.5|4367|4366.5|4364.5|4364|2485
1637160400000|2021-11-17 14:46:40|4367.5|4367|4367.5|4367|4368.5|4368|4367|4366.5|6078
1637160410000|2021-11-17 14:46:50|4368|4367.5|4367.5|4367|4368|4367.5|4367.5|4367|435
1637160420000|2021-11-17 14:47:00|4367|4366.5|4366|4365.5|4367|4366.5|4365.5|4364.5|1288
1637160430000|2021-11-17 14:47:10|4366.5|4366|4367.5|4367|4367.5|4367|4366.5|4366|1297
1637160440000|2021-11-17 14:47:20|4367|4366.5|4367.5|4367|4367.5|4367|4366.5|4365.5|2061
1637160450000|2021-11-17 14:47:30|4367|4366.5|4368.5|4367.5|4368.5|4367.5|4366.5|4366|1178
1637160460000|2021-11-17 14:47:40|4368|4368|4367.5|4367|4368.5|4368|4367.5|4366.5|831
1637160470000|2021-11-17 14:47:50|4367|4366.5|4368.5|4368|4368.5|4368|4367|4366.5|973
1637160480000|2021-11-17 14:48:00|4369|4367.5|4368.5|4368|4369.5|4369|4368.5|4367.5|611
1637160490000|2021-11-17 14:48:10|4369|4368.5|4370|4369|4370|4369.5|4368.5|4368|1727
1637160500000|2021-11-17 14:48:20|4369.5|4368.5|4368|4367|4369.5|4368.5|4368|4367|4180
1637160510000|2021-11-17 14:48:30|4367.5|4367.5|4367.5|4367|4367.5|4367.5|4367.5|4367|116
1637160520000|2021-11-17 14:48:40|4367|4366.5|4368|4367.5|4369|4368.5|4367|4366.5|2088
1637160530000|2021-11-17 14:48:50|4368.5|4367|4367.5|4367|4368.5|4368|4367.5|4366.5|867
1637160540000|2021-11-17 14:49:00|4367|4366.5|4369|4368.5|4369|4368.5|4366.5|4365.5|1977
1637160550000|2021-11-17 14:49:10|4369.5|4369|4371.5|4370.5|4371.5|4371|4369.5|4368.5|3194
1637160560000|2021-11-17 14:49:20|4371|4370|4374|4373.5|4374|4373.5|4370.5|4370|1234
1637160570000|2021-11-17 14:49:30|4374.5|4374|4373.5|4372.5|4374.5|4374|4373|4372|4302
1637160580000|2021-11-17 14:49:40|4373|4372|4372.5|4371.5|4373|4372|4371|4370.5|793
1637160590000|2021-11-17 14:49:50|4372|4371|4371.5|4371|4372|4371.5|4371.5|4371|130
1637160600000|2021-11-17 14:50:00|4371|4370.5|4372|4371.5|4372.5|4371.5|4370.5|4370|1122
1637160610000|2021-11-17 14:50:10|4372.5|4371|4373.5|4373|4374|4373|4372.5|4371|795
1637160620000|2021-11-17 14:50:20|4374|4373.5|4373.5|4373|4374|4373.5|4373|4372.5|1533
1637160630000|2021-11-17 14:50:30|4373|4372.5|4372|4371.5|4373.5|4373|4372|4371|1590
1637160640000|2021-11-17 14:50:40|4371.5|4371|4371.5|4371|4372|4371.5|4371.5|4370.5|1005
1637160660000|2021-11-17 14:51:00|4371|4370.5|4372.5|4372|4372.5|4372|4371|4370.5|1341
1637160670000|2021-11-17 14:51:10|4373|4372.5|4374|4373.5|4374.5|4374|4373|4372.5|2555
1637160680000|2021-11-17 14:51:20|4373.5|4373|4371.5|4370.5|4373.5|4373|4371|4370.5|4197
1637160690000|2021-11-17 14:51:30|4372|4371|4373|4371.5|4373|4371.5|4372|4371|652
1637160700000|2021-11-17 14:51:40|4372.5|4372|4371|4370.5|4372.5|4372.5|4371|4370.5|1640
1637160710000|2021-11-17 14:51:50|4370.5|4370|4372.5|4371.5|4373|4371.5|4370.5|4370|446
1637160720000|2021-11-17 14:52:00|4372|4371|4371|4370|4372|4371.5|4371|4370|1958
1637160730000|2021-11-17 14:52:10|4370.5|4370.5|4371|4370|4371|4370.5|4370|4369.5|269
1637160740000|2021-11-17 14:52:20|4371.5|4370.5|4373|4372|4373.5|4372|4371|4370|897
1637160750000|2021-11-17 14:52:30|4373.5|4372.5|4373.5|4373|4374.5|4373.5|4373|4372.5|5
1637160760000|2021-11-17 14:52:40|4374|4373.5|4373|4372.5|4374.5|4374|4372.5|4372|3779
1637160770000|2021-11-17 14:52:50|4372.5|4372|4371|4370.5|4372.5|4372|4371|4370|2257
1637160780000|2021-11-17 14:53:00|4370.5|4370|4370.5|4369|4371|4370.5|4369.5|4369|1000
1637160790000|2021-11-17 14:53:10|4370|4370|4369.5|4369|4370.5|4370|4369|4368.5|1427
1637160800000|2021-11-17 14:53:20|4370|4369.5|4370.5|4369|4370.5|4369.5|4369.5|4369|5
1637160810000|2021-11-17 14:53:30|4370|4368.5|4369|4368.5|4370|4368.5|4368.5|4368|1735
1637160820000|2021-11-17 14:53:40|4369.5|4369|4371|4370.5|4371.5|4370.5|4369.5|4369|820
1637160830000|2021-11-17 14:53:50|4371.5|4371|4370.5|4370|4372.5|4371.5|4370.5|4369.5|2110
1637160840000|2021-11-17 14:54:00|4370|4369.5|4370.5|4369.5|4370.5|4370|4370|4369.5|1855
1637160850000|2021-11-17 14:54:10|4371|4370|4371.5|4370.5|4372|4371.5|4370.5|4370|1506
1637160860000|2021-11-17 14:54:20|4371|4371|4371|4370|4371.5|4371|4370|4369.5|815
1637160870000|2021-11-17 14:54:30|4370.5|4370.5|4371.5|4371|4372|4371|4370.5|4370|274
1637160880000|2021-11-17 14:54:40|4371|4370.5|4370.5|4370|4371.5|4370.5|4370.5|4369.5|2102
1637160890000|2021-11-17 14:54:50|4370|4369.5|4367|4366.5|4370.5|4370|4367|4366.5|5677
1637160900000|2021-11-17 14:55:00|4367.5|4366|4367.5|4367|4368.5|4367.5|4366.5|4365.5|3630
1637160910000|2021-11-17 14:55:10|4368|4366.5|4367.5|4367|4368|4367.5|4367|4366.5|897
1637160920000|2021-11-17 14:55:20|4367|4366.5|4366.5|4365.5|4367.5|4367|4365.5|4365|2038
1637160930000|2021-11-17 14:55:30||4366||4366||4366||4366|0
1637160940000|2021-11-17 14:55:40|4366|4365.5|4366.5|4366|4367|4366.5|4366|4365.5|2968
1637160950000|2021-11-17 14:55:50|4367|4366.5|4365.5|4365|4367|4366.5|4365|4364.5|1571
1637160960000|2021-11-17 14:56:00|4365|4364.5|4364.5|4363.5|4365.5|4364.5|4364.5|4363.5|907
1637160970000|2021-11-17 14:56:10|4364|4364|4366|4365.5|4366.5|4365.5|4364|4363.5|2820
1637160980000|2021-11-17 14:56:20|4365.5|4365|4367|4366.5|4367.5|4366.5|4365.5|4365|3124
1637160990000|2021-11-17 14:56:30|4367.5|4367|4368|4367|4368|4367.5|4367|4366.5|994
1637161000000|2021-11-17 14:56:40|4368.5|4367.5|4367|4366|4368.5|4367.5|4366.5|4366|2583
1637161010000|2021-11-17 14:56:50|4367.5|4366.5|4367|4366.5|4367.5|4367|4366.5|4366|723
1637161020000|2021-11-17 14:57:00|4366.5|4366|4367|4366|4367|4366.5|4366.5|4365.5|1425
1637161030000|2021-11-17 14:57:10|4366.5|4366.5|4366.5|4366|4367|4366.5|4366.5|4366|174
1637161040000|2021-11-17 14:57:20|4366|4365.5|4366|4365|4366.5|4366|4365.5|4365|1634
1637161050000|2021-11-17 14:57:30|4365.5|4364.5|4365|4364.5|4366|4365|4365|4364.5|355
1637161060000|2021-11-17 14:57:40|4365.5|4365|4365|4364|4367|4366.5|4365|4364|2061
1637161070000|2021-11-17 14:57:50|4365.5|4363.5|4364.5|4364|4365.5|4364|4364|4363.5|150
1637161080000|2021-11-17 14:58:00|4365|4364.5|4365.5|4365|4366|4365.5|4365|4364.5|1155
1637161090000|2021-11-17 14:58:10|4365|4364.5|4364.5|4363.5|4365.5|4365|4364.5|4363.5|1709
1637161100000|2021-11-17 14:58:20|4364|4363|4363|4362.5|4364|4363.5|4363|4362|736
1637161110000|2021-11-17 14:58:30|4362.5|4362|4365|4364.5|4365|4364.5|4362.5|4362|1314
1637161120000|2021-11-17 14:58:40|4364.5|4364|4364.5|4364|4365|4364|4364.5|4364|201
1637161130000|2021-11-17 14:58:50|4365|4364.5|4365|4364.5|4365|4364.5|4364.5|4364|297
1637161140000|2021-11-17 14:59:00|4364.5|4364|4364.5|4364|4365|4364|4364.5|4364|450
1637161150000|2021-11-17 14:59:10|4365|4364.5|4364.5|4364|4365|4364.5|4364.5|4364|112
1637161160000|2021-11-17 14:59:20|4364|4363.5|4364.5|4364|4364.5|4364|4364|4363|945
1637161170000|2021-11-17 14:59:30|4365|4364.5|4364.5|4364|4365|4364.5|4364.5|4364|1556
1637161180000|2021-11-17 14:59:40|4364|4363.5|4364|4363.5|4364.5|4363.5|4364|4363.5|303
1637161190000|2021-11-17 14:59:50|4364.5|4364|4366|4365.5|4366.5|4365.5|4364.5|4364|1830
1637161200000|2021-11-17 15:00:00|4365.5|4365|4366.5|4365.5|4366.5|4365.5|4364.5|4364|3445
1637161210000|2021-11-17 15:00:10|4366|4365|4366.5|4366|4367|4366.5|4366|4365|680
1637161220000|2021-11-17 15:00:20|4366|4365.5|4365.5|4364.5|4366.5|4365.5|4364.5|4364|1741
1637161230000|2021-11-17 15:00:30|4366|4365|4366.5|4365.5|4366.5|4366|4365.5|4365|2017
1637161240000|2021-11-17 15:00:40|4366|4366|4366|4365|4366.5|4366|4365.5|4365|621
1637161250000|2021-11-17 15:00:50|4366.5|4365.5|4367|4366|4367.5|4367|4366.5|4365.5|2910
1637161260000|2021-11-17 15:01:00|4366.5|4365.5|4368|4367|4368|4367.5|4366|4365.5|1858
1637161270000|2021-11-17 15:01:10|4367.5|4366.5|4367|4366.5|4368|4366.5|4367|4366.5|34
1637161280000|2021-11-17 15:01:20|4366.5|4366|4366|4365|4366.5|4366|4365.5|4365|1435
1637161290000|2021-11-17 15:01:30|4365.5||4365.5||4366||4365.5||233
1637161300000|2021-11-17 15:01:40|4366|4365.5|4367|4366.5|4367.5|4366.5|4366|4365.5|1348
1637161310000|2021-11-17 15:01:50|4367.5|4367|4367|4366|4368.5|4367.5|4366.5|4366|3202
1637161320000|2021-11-17 15:02:00|4366.5|4366.5|4366.5|4366|4367|4366.5|4366.5|4366|351
1637161330000|2021-11-17 15:02:10|4366|4365.5|4365.5|4365|4366|4365.5|4365.5|4365|680
1637161340000|2021-11-17 15:02:20|4366|4365.5|4366.5|4365.5|4366.5|4366|4366|4365|794
1637161350000|2021-11-17 15:02:30|4366||4366||4366||4366||0
1637161360000|2021-11-17 15:02:40|4365.5|4365|4366.5|4366|4366.5|4366|4365.5|4365|2747
1637161370000|2021-11-17 15:02:50|4367|4366.5|4367.5|4367|4367.5|4367|4367|4366.5|695
1637161380000|2021-11-17 15:03:00|4368|4366.5|4369|4368.5|4369|4368.5|4368|4366.5|920
1637161390000|2021-11-17 15:03:10|4368.5|4368|4369|4368.5|4369.5|4369|4368.5|4368|1192
1637161400000|2021-11-17 15:03:20|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4369|172
1637161410000|2021-11-17 15:03:30|4370|4369.5|4371|4370.5|4371|4370.5|4370|4369.5|180
1637161420000|2021-11-17 15:03:40|4371.5|4371|4372|4371.5|4372.5|4371.5|4371|4370.5|820
1637161430000|2021-11-17 15:03:50|4372.5|4372|4372.5|4372|4373|4372|4372|4372|421
1637161440000|2021-11-17 15:04:00|4373|4371.5|4372|4371.5|4373|4372.5|4372|4371.5|453
1637161450000|2021-11-17 15:04:10|4372.5|4372|4373.5|4373|4373.5|4373|4372.5|4372|1485
1637161460000|2021-11-17 15:04:20|4374|4373.5|4374|4373.5|4374|4373.5|4373.5|4373|3211
1637161470000|2021-11-17 15:04:30|4373.5|4373|4373.5|4373|4373.5|4373.5|4373.5|4373|305
1637161480000|2021-11-17 15:04:40|4374|4373.5|4374|4373.5|4374|4373.5|4374|4373.5|1116
1637161490000|2021-11-17 15:04:50|4373.5|4373|4372.5|4372|4373.5|4373|4372|4371.5|5679
1637161500000|2021-11-17 15:05:00|4372|4371.5|4371.5|4370.5|4372|4371.5|4370.5|4370|2452
1637161510000|2021-11-17 15:05:10|4371|4370|4371|4370.5|4371.5|4370.5|4370.5|4370|333
1637161520000|2021-11-17 15:05:20|4371.5|4371|4370|4369.5|4371.5|4371|4370|4369.5|1324
1637161530000|2021-11-17 15:05:30|4370.5||4370||4370.5||4370||109
1637161540000|2021-11-17 15:05:40|4369.5|4369|4369.5|4369|4370|4369.5|4369|4368.5|1508
1637161550000|2021-11-17 15:05:50|4370|4369.5|4369.5|4369|4370|4369.5|4369.5|4369|328
1637161560000|2021-11-17 15:06:00|4369|4368.5|4367|4366.5|4369|4368.5|4367|4366.5|3573
1637161570000|2021-11-17 15:06:10|4367.5|4367|4367.5|4367|4368.5|4367.5|4367.5|4367|1653
1637161580000|2021-11-17 15:06:20|4368|4367.5|4367.5|4367|4368.5|4367.5|4367.5|4367|356
1637161590000|2021-11-17 15:06:30|4367|4366.5|4368.5|4367.5|4368.5|4367.5|4367|4366.5|1250
1637161600000|2021-11-17 15:06:40|4368||4368||4368||4368||0
1637161610000|2021-11-17 15:06:50|4368.5|4368|4368.5|4368|4368.5|4368|4368|4367.5|563
1637161620000|2021-11-17 15:07:00|4368|4367.5|4366.5|4366|4368.5|4367.5|4366.5|4365.5|2596
1637161630000|2021-11-17 15:07:10|4367|4366.5|4366.5|4366|4367.5|4367|4366.5|4366|974
1637161640000|2021-11-17 15:07:20|4367|4366.5|4368|4367.5|4369|4368.5|4367|4366.5|2689
1637161650000|2021-11-17 15:07:30|4368.5|4368|4369.5|4369|4370|4369|4368.5|4368|308
1637161660000|2021-11-17 15:07:40|4370|4369.5|4370|4369.5|4370|4369.5|4369.5|4369.5|314
1637161670000|2021-11-17 15:07:50|4370.5|4370|4370.5|4370|4370.5|4370|4370|4369.5|259
1637161680000|2021-11-17 15:08:00|4370|4369.5|4370.5|4370|4370.5|4370|4370|4369.5|392
1637161690000|2021-11-17 15:08:10|4370|4369.5|4369|4368.5|4370|4369.5|4369|4368.5|2336
1637161710000|2021-11-17 15:08:30|4368.5|4368|4369.5|4369|4369.5|4369|4368.5|4368|1597
1637161720000|2021-11-17 15:08:40|4370|4368.5|4371|4370.5|4371|4370.5|4370|4368.5|1835
1637161730000|2021-11-17 15:08:50|4371.5|4370|4369.5|4369|4371.5|4370|4369.5|4369|2532
1637161740000|2021-11-17 15:09:00|4369|4368.5|4368.5|4367.5|4369|4368.5|4367.5|4366.5|2046
1637161750000|2021-11-17 15:09:10|4368|4367|4368|4367|4368|4367.5|4367|4366.5|2043
1637161760000|2021-11-17 15:09:20|4367.5|4367.5|4369|4368.5|4369.5|4368.5|4367.5|4367.5|504
1637161770000|2021-11-17 15:09:30|4368.5|4368|4369.5|4369|4370|4369.5|4368.5|4368|1509
1637161780000|2021-11-17 15:09:40|4370|4369.5|4370.5|4369.5|4370.5|4369.5|4369.5|4369|1138
1637161790000|2021-11-17 15:09:50|4371|4370|4372|4371|4372.5|4372|4370.5|4370|863
1637161800000|2021-11-17 15:10:00|4371.5|4370.5|4370.5|4369.5|4371.5|4371|4369.5|4369|2529
1637161810000|2021-11-17 15:10:10|4370|4370|4369.5|4369|4370|4370|4369.5|4369|96
1637161820000|2021-11-17 15:10:20|4369|4368.5|4370.5|4369.5|4370.5|4369.5|4369|4368|1482
1637161830000|2021-11-17 15:10:30|4370|4369|4368.5|4368|4370|4369|4368.5|4367.5|769
1637161840000|2021-11-17 15:10:40|4368|4367.5|4368.5|4368|4369|4368.5|4368|4367.5|711
1637161850000|2021-11-17 15:10:50|4368|4367.5|4369|4368|4369|4368.5|4368|4367.5|841
1637161860000|2021-11-17 15:11:00|4368.5|4367.5|4367.5|4367|4369|4367.5|4367.5|4367|830
1637161870000|2021-11-17 15:11:10|4367|4366.5|4367|4366.5|4367|4367|4367|4366.5|939
1637161880000|2021-11-17 15:11:20|4367.5|4367|4369|4368.5|4369|4368.5|4367.5|4367|779
1637161890000|2021-11-17 15:11:30|4368.5|4368|4370.5|4369.5|4370.5|4369.5|4368.5|4368|1159
1637161900000|2021-11-17 15:11:40|4371|4370|4369.5|4368.5|4371|4370|4368.5|4368|2470
1637161910000|2021-11-17 15:11:50|4369|4369|4369.5|4369|4369.5|4369|4369|4368.5|501
1637161920000|2021-11-17 15:12:00|4369|4368.5|4370.5|4369.5|4370.5|4369.5|4368.5|4368|1565
1637161930000|2021-11-17 15:12:10|4371|4369|4371|4370.5|4371.5|4371|4370.5|4369|2004
1637161940000|2021-11-17 15:12:20|4371.5|4371|4372.5|4372|4372.5|4372|4371.5|4371|355
1637161950000|2021-11-17 15:12:30|4372|4371.5|4372.5|4372|4372.5|4372|4372|4371.5|0
1637161960000|2021-11-17 15:12:40|4372|4371.5|4373.5|4372.5|4373.5|4373|4372|4371.5|1912
1637161970000|2021-11-17 15:12:50|4373|4373|4372|4371.5|4373|4373|4372|4371.5|2683
1637161980000|2021-11-17 15:13:00|4371.5|4371|4373|4372|4373|4372|4371.5|4371|1034
1637161990000|2021-11-17 15:13:10|4373.5|4372.5|4373.5|4372.5|4374|4373|4373|4372.5|2650
1637162000000|2021-11-17 15:13:20|4373|4372|4373.5|4372.5|4373.5|4372.5|4372.5|4372|1768
1637162010000|2021-11-17 15:13:30||4373||4373||4373||4373|133
1637162020000|2021-11-17 15:13:40|4374|4373.5|4373.5|4373|4374|4373.5|4373.5|4373|797
1637162040000|2021-11-17 15:14:00|4374|4373.5|4375|4374.5|4375|4374.5|4374|4373.5|1694
1637162050000|2021-11-17 15:14:10|4375.5|4375|4375.5|4375|4376|4375|4375.5|4375|165
1637162060000|2021-11-17 15:14:20|4376|4375.5|4377|4376|4377|4376.5|4376|4375.5|964
1637162070000|2021-11-17 15:14:30|4376.5|4376.5|4377|4376|4377|4376.5|4376.5|4376|332
1637162080000|2021-11-17 15:14:40|4377.5|4376.5|4378|4377.5|4378|4377.5|4377.5|4376|1320
1637162090000|2021-11-17 15:14:50|4378.5|4378|4379|4378.5|4379.5|4379|4378.5|4378|842
1637162100000|2021-11-17 15:15:00|4379.5|4378|4378.5|4378|4379.5|4379|4378.5|4378|453
1637162110000|2021-11-17 15:15:10|4378|4377.5|4378.5|4377.5|4379|4378|4377.5|4377|5017
1637162120000|2021-11-17 15:15:20|4378|4377|4377.5|4376.5|4378|4377|4376.5|4375.5|1821
1637162130000|2021-11-17 15:15:30|4378|4377|4378.5|4378|4379|4378.5|4378|4377|1195
1637162140000|2021-11-17 15:15:40|4379|4378.5|4379|4378.5|4379|4378.5|4378.5|4378|1
1637162150000|2021-11-17 15:15:50|4378.5|4378|4379.5|4379|4380|4379.5|4378.5|4378|641
1637162160000|2021-11-17 15:16:00|4379|4378.5|4378|4377.5|4379.5|4378.5|4378|4377.5|1769
1637162170000|2021-11-17 15:16:10|4378.5|4378|4377.5|4377|4378.5|4378|4377.5|4377|1027
1637162180000|2021-11-17 15:16:20|4378|4377.5|4378|4377|4378|4377.5|4377|4376.5|693
1637162190000|2021-11-17 15:16:30|4377.5|4377.5|4377|4376.5|4378|4377.5|4377|4376.5|1233
1637162200000|2021-11-17 15:16:40|4377.5|4377|4378.5|4377|4379|4378.5|4377.5|4377|1090
1637162210000|2021-11-17 15:16:50|4378|4376.5|4377|4376.5|4378|4377|4377|4376|1723
1637162220000|2021-11-17 15:17:00|4376.5|4376|4377|4376|4378.5|4378|4376.5|4375.5|3526
1637162230000|2021-11-17 15:17:10|4376.5|4376.5|4376.5|4376|4376.5|4376.5|4376|4375.5|649
1637162240000|2021-11-17 15:17:20|4376|4375.5|4376|4375.5|4376.5|4376|4376|4375.5|196
1637162250000|2021-11-17 15:17:30|4375.5|4375|4376.5|4375.5|4377|4375.5|4375.5|4375|866
1637162260000|2021-11-17 15:17:40|4376|4376|4377.5|4376.5|4377.5|4377|4376|4376|776
1637162270000|2021-11-17 15:17:50|4377|4377|4377|4376.5|4377.5|4377|4377|4376.5|50
1637162280000|2021-11-17 15:18:00|4377.5|4377|4376.5|4376|4377.5|4377|4376.5|4376|2793
1637162290000|2021-11-17 15:18:10|4377|4376.5|4378.5|4377.5|4378.5|4377.5|4377|4376.5|1255
1637162300000|2021-11-17 15:18:20|4378|4377|4376.5|4376|4378|4377|4376.5|4376|1823
1637162310000|2021-11-17 15:18:30|4377|4376.5|4378|4377.5|4378.5|4378|4377|4376.5|2848
1637162320000|2021-11-17 15:18:40|4378.5|4378|4379|4378.5|4379|4378.5|4378.5|4378|613
1637162330000|2021-11-17 15:18:50|4378.5|4378|4378.5|4378|4379|4378.5|4378.5|4378|222
1637162340000|2021-11-17 15:19:00|4379|4378.5|4379|4378.5|4379|4378.5|4378.5|4378|517
1637162350000|2021-11-17 15:19:10|4379.5|4378|4380|4378.5|4380|4379|4379.5|4378|499
1637162360000|2021-11-17 15:19:20|4379.5|4379|4379.5|4379|4380|4379.5|4379|4378.5|215
1637162370000|2021-11-17 15:19:30|4379|4378.5|4379|4378.5|4380|4379|4378.5|4378|3585
1637162380000|2021-11-17 15:19:40|4378.5|4378|4379|4378|4379|4378.5|4378.5|4378|767
1637162390000|2021-11-17 15:19:50|4378.5|4378.5|4377.5|4377|4378.5|4378.5|4377.5|4377|866
1637162400000|2021-11-17 15:20:00|4378.5|4378|4377|4376.5|4378.5|4378|4377|4376.5|1102
1637162410000|2021-11-17 15:20:10|4377.5|4377|4377.5|4377|4378|4377.5|4377|4377|768
1637162420000|2021-11-17 15:20:20|4378|4376.5|4376|4375.5|4378|4377.5|4376|4375|921
1637162430000|2021-11-17 15:20:30|4376.5|4376|4377.5|4377|4377.5|4377|4376.5|4376|963
1637162440000|2021-11-17 15:20:40|4377|4376.5|4377|4376.5|4377.5|4377|4376|4375.5|1950
1637162450000|2021-11-17 15:20:50|4376.5|4376|4376|4375.5|4376.5|4376|4375.5|4375|826
1637162460000|2021-11-17 15:21:00|4376.5|4375|4376|4375.5|4376.5|4375.5|4376|4375|0
1637162470000|2021-11-17 15:21:10|4376.5|4375|4376.5|4376|4377|4376.5|4376.5|4375|520
1637162480000|2021-11-17 15:21:20|4377|4376.5|4378|4377|4378|4377.5|4377|4376.5|1007
1637162490000|2021-11-17 15:21:30|4378.5|4377.5|4378.5|4377.5|4378.5|4378|4378|4377.5|316
1637162500000|2021-11-17 15:21:40|4378|4378|4377.5|4377|4378.5|4378|4377|4376.5|2817
1637162510000|2021-11-17 15:21:50|4377|4376.5|4378|4377.5|4378|4377.5|4377|4376.5|897
1637162520000|2021-11-17 15:22:00|4377.5|4377|4377|4376.5|4377.5|4377|4376.5|4376|1684
1637162530000|2021-11-17 15:22:10|4377.5|4376|4378|4377.5|4378|4377.5|4377.5|4376|1083
1637162540000|2021-11-17 15:22:20|4378.5|4378|4379|4378.5|4379|4378.5|4378|4377.5|923
1637162550000|2021-11-17 15:22:30|4378.5|4378|4378.5|4378|4378.5|4378|4378.5|4378|222
1637162560000|2021-11-17 15:22:40|4378|4377.5|4377.5|4377|4378|4377.5|4377.5|4377|1918
1637162570000|2021-11-17 15:22:50|4378|4377.5|4378|4377.5|4378|4377.5|4378|4377|210
1637162580000|2021-11-17 15:23:00|4378.5|4377|4379.5|4378.5|4379.5|4379|4378.5|4377|2327
1637162590000|2021-11-17 15:23:10|4379|4379|4379.5|4379|4379.5|4379|4379|4378.5|342
1637162600000|2021-11-17 15:23:20|4379|4378.5|4379.5|4379|4379.5|4379|4379|4378.5|642
1637162610000|2021-11-17 15:23:30|4379|4378.5|4380.5|4379.5|4380.5|4380|4379|4378.5|4877
1637162620000|2021-11-17 15:23:40|4380|4380|4380|4379.5|4380|4380|4379.5|4379|3595
1637162630000|2021-11-17 15:23:50|4380.5|4380|4379.5|4379|4380.5|4380|4379.5|4379|1056
1637162640000|2021-11-17 15:24:00|4380|4378.5|4381|4380.5|4381|4380.5|4379.5|4378.5|1044
1637162650000|2021-11-17 15:24:10|4381.5|4381|4383.5|4383|4384|4383.5|4381.5|4380.5|666
1637162660000|2021-11-17 15:24:20|4383|4382.5|4383.5|4383|4384|4383.5|4383|4382.5|724
1637162670000|2021-11-17 15:24:30|4384||4383.5||4384||4383.5||290
1637162680000|2021-11-17 15:24:40|4384||4383.5||4384||4383.5||0
1637162690000|2021-11-17 15:24:50|4384|4383.5|4382.5|4382|4384.5|4383.5|4382.5|4382|6446
1637162700000|2021-11-17 15:25:00|4382|4381.5|4384|4383.5|4384.5|4383.5|4382|4381.5|2777
1637162710000|2021-11-17 15:25:10|4384.5|4383|4384|4383.5|4384.5|4383.5|4383.5|4383|472
1637162720000|2021-11-17 15:25:20|4384.5|4384|4384|4383.5|4384.5|4384|4384|4383|891
1637162730000|2021-11-17 15:25:30|4383.5|4383|4384|4383.5|4384|4383.5|4383.5|4383|151
1637162740000|2021-11-17 15:25:40|4383.5|4383|4383|4382.5|4383.5|4383|4383|4382.5|308
1637162750000|2021-11-17 15:25:50|4383.5|4383|4382.5|4382|4384|4383|4382.5|4382|2126
1637162760000|2021-11-17 15:26:00|4383|4382.5|4382.5|4382|4384|4383.5|4382|4381.5|1954
1637162770000|2021-11-17 15:26:10|4382|4381.5|4381.5|4381|4382.5|4381.5|4381|4380.5|628
1637162780000|2021-11-17 15:26:20|4382|4381.5|4382.5|4381.5|4383|4382.5|4382|4381.5|1070
1637162790000|2021-11-17 15:26:30|4382|4381|4381.5|4381|4382.5|4381.5|4381.5|4381|379
1637162800000|2021-11-17 15:26:40|4382|4381.5|4381|4380.5|4382.5|4382|4381|4380.5|982
1637162810000|2021-11-17 15:26:50|4381.5|4380|4381|4380.5|4381.5|4380.5|4380.5|4380|1391
1637162820000|2021-11-17 15:27:00|4380.5|4380|4380|4379.5|4380.5|4380|4379.5|4379|1309
1637162830000|2021-11-17 15:27:10|4379.5|4379|4379|4378.5|4379.5|4379.5|4379|4378|1130
1637162840000|2021-11-17 15:27:20|4378.5|4378|4381|4380|4381|4380.5|4378.5|4378|800
1637162850000|2021-11-17 15:27:30|4380.5|4380.5|4381|4380|4381|4380.5|4379.5|4379|3218
1637162860000|2021-11-17 15:27:40|4380.5||4381||4381||4380.5||0
1637162880000|2021-11-17 15:28:00|4380.5|4379.5|4378.5|4378|4380.5|4379.5|4378.5|4378|2943
1637162890000|2021-11-17 15:28:10|4379|4378.5|4379|4378.5|4380|4379.5|4379|4378.5|2814
1637162900000|2021-11-17 15:28:20|4378.5|4378|4378.5|4378|4378.5|4378|4378.5|4378|1064
1637162910000|2021-11-17 15:28:30|4379|4378.5|4378.5|4378|4379.5|4379|4378.5|4378|2668
1637162920000|2021-11-17 15:28:40|4379|4378.5|4379.5|4379|4379.5|4379|4379|4378.5|2210
1637162930000|2021-11-17 15:28:50|4379|4378.5|4379.5|4379|4379.5|4379|4379|4378.5|934
1637162940000|2021-11-17 15:29:00|4380|4379.5|4379.5|4379|4380|4379.5|4379.5|4379|2596
1637162950000|2021-11-17 15:29:10|4379|4378.5|4379|4378.5|4379|4378.5|4379|4378.5|758
1637162960000|2021-11-17 15:29:20|4378.5|4378|4379.5|4379|4379.5|4379|4378.5|4378|3623
1637162970000|2021-11-17 15:29:30|4380|4379.5|4379|4378.5|4380|4379.5|4379|4378.5|261
1637162980000|2021-11-17 15:29:40|4378.5|4378|4377.5|4377|4378.5|4378|4377.5|4377|2848
1637162990000|2021-11-17 15:29:50|4377|4376.5|4377|4376.5|4377|4376.5|4377|4376.5|79
1637163000000|2021-11-17 15:30:00|4377.5|4377|4380|4379|4380.5|4380|4377.5|4377|13414
1637163010000|2021-11-17 15:30:10|4379.5|4378.5|4380.5|4379.5|4380.5|4380|4379|4378.5|2580
1637163020000|2021-11-17 15:30:20|4381|4380|4381.5|4381|4382|4381.5|4381|4379.5|3268
1637163030000|2021-11-17 15:30:30|4382|4381.5|4381.5|4381|4382.5|4382|4381|4380.5|6710
1637163040000|2021-11-17 15:30:40|4381|4380.5|4381|4380.5|4381|4381|4380|4379.5|3221
1637163050000|2021-11-17 15:30:50|4381.5|4381|4383.5|4382.5|4383.5|4382.5|4381.5|4381|2354
1637163060000|2021-11-17 15:31:00|4383|4382|4382.5|4382|4383|4382.5|4382.5|4382|767
1637163070000|2021-11-17 15:31:10|4383|4382.5|4383|4382|4383|4382.5|4382.5|4382|290
1637163080000|2021-11-17 15:31:20|4382.5|4382.5|4383.5|4382.5|4383.5|4383|4382.5|4382|314
1637163090000|2021-11-17 15:31:30|4383|4382|4383|4382|4383|4382|4382|4381.5|1814
1637163100000|2021-11-17 15:31:40|4382.5|4382.5|4383|4382|4383.5|4383|4382|4381.5|4335
1637163110000|2021-11-17 15:31:50|4382.5|4381.5|4381.5|4381|4382.5|4382|4381.5|4380.5|665
1637163120000|2021-11-17 15:32:00|4381|4380.5|4380.5|4380|4381|4380.5|4380|4379.5|928
1637163130000|2021-11-17 15:32:10|4381|4379.5|4383.5|4383|4384|4383.5|4381|4379.5|3533
1637163140000|2021-11-17 15:32:20|4384|4382.5|4383.5|4383|4384|4383.5|4383|4382.5|1385
1637163150000|2021-11-17 15:32:30|4384|4382.5|4382.5|4382|4384|4383|4382.5|4382|2632
1637163160000|2021-11-17 15:32:40|4383|4382.5|4383|4382|4383|4382.5|4382.5|4382|661
1637163170000|2021-11-17 15:32:50|4383.5|4382.5|4383|4382.5|4383.5|4383|4382.5|4382|3751
1637163180000|2021-11-17 15:33:00|4383.5|4383|4386|4385|4386.5|4386|4383.5|4383|3953
1637163190000|2021-11-17 15:33:10|4385.5|4384.5|4386.5|4385.5|4387|4386|4385|4384.5|4070
1637163200000|2021-11-17 15:33:20|4387|4386|4386.5|4386|4388|4387.5|4386|4385.5|5271
1637163210000|2021-11-17 15:33:30|4387|4385.5|4387|4386|4387.5|4386.5|4386.5|4385.5|220
1637163220000|2021-11-17 15:33:40|4386.5|4386.5|4386.5|4386|4387|4386.5|4386.5|4386|85
1637163230000|2021-11-17 15:33:50|4386|4385.5|4386.5|4386|4386.5|4386|4386|4385.5|1281
1637163240000|2021-11-17 15:34:00|4387|4386.5|4386|4385.5|4387.5|4387|4386|4385.5|3809
1637163250000|2021-11-17 15:34:10|4386.5|4386|4386|4385.5|4387|4386.5|4386|4385.5|995
1637163260000|2021-11-17 15:34:20|4386.5|4386|4387|4386.5|4387.5|4387|4386|4385.5|522
1637163270000|2021-11-17 15:34:30|4386.5|4386|4386.5|4385.5|4386.5|4386|4386|4385.5|1438
1637163280000|2021-11-17 15:34:40|4386|4385|4385.5|4384.5|4386|4385.5|4385|4384.5|2924
1637163290000|2021-11-17 15:34:50|4385|4385|4386.5|4385.5|4387|4386|4385|4385|1436
1637163300000|2021-11-17 15:35:00|4386|4385|4384|4383.5|4386|4385|4384|4383|3747
1637163310000|2021-11-17 15:35:10|4384.5|4384|4385|4384.5|4385.5|4384.5|4384.5|4384|756
1637163320000|2021-11-17 15:35:20|4384.5|4384|4383.5|4383|4384.5|4384|4383.5|4383|1656
1637163330000|2021-11-17 15:35:30|4383|4382.5|4383.5|4382.5|4383.5|4382.5|4382.5|4382|353
1637163340000|2021-11-17 15:35:40|4383|4383|4383|4382.5|4383|4383|4382.5|4382|565
1637163350000|2021-11-17 15:35:50|||||||||1
1637163360000|2021-11-17 15:36:00|4382.5|4382|4383|4382.5|4383.5|4383|4382.5|4382|1530
1637163370000|2021-11-17 15:36:10|4382.5|4382|4383|4382.5|4383.5|4383|4382.5|4382|413
1637163380000|2021-11-17 15:36:20|4383.5|4383|4384|4383.5|4384.5|4383.5|4383.5|4383|628
1637163390000|2021-11-17 15:36:30|4383.5|4383|4384|4383.5|4384|4383.5|4383.5|4383|604
1637163400000|2021-11-17 15:36:40|4384.5|4384|4384|4383.5|4385|4384.5|4384|4383.5|1033
1637163410000|2021-11-17 15:36:50|4384.5|4383|4383.5|4383|4384.5|4383|4383.5|4383|3220
1637163420000|2021-11-17 15:37:00|4383|4382.5|4384|4383|4384|4383.5|4383|4382.5|885
1637163430000|2021-11-17 15:37:10|4383.5|4382.5|4383.5|4382.5|4383.5|4383|4383|4382.5|300
1637163440000|2021-11-17 15:37:20|4383|4382|4383|4382.5|4383.5|4383|4382|4381.5|1480
1637163450000|2021-11-17 15:37:30|4383.5|4383|4384|4383.5|4384|4383.5|4383.5|4383|433
1637163460000|2021-11-17 15:37:40|4384.5|4384|4384|4383.5|4384.5|4384|4384|4383.5|365
1637163470000|2021-11-17 15:37:50|4384.5|4384|4383.5|4383|4384.5|4384|4383.5|4383|376
1637163480000|2021-11-17 15:38:00|4383|4382.5|4382.5|4382|4383|4382.5|4382.5|4382|2271
1637163490000|2021-11-17 15:38:10|4383|4382.5|4384|4383.5|4384|4383.5|4382.5|4382|1754
1637163500000|2021-11-17 15:38:20|4384.5|4384|4385.5|4385|4385.5|4385|4384|4383.5|961
1637163510000|2021-11-17 15:38:30|4385|4384.5|4385|4384.5|4385|4384.5|4385|4384.5|241
1637163520000|2021-11-17 15:38:40|4385.5|4385|4384.5|4384|4385.5|4385|4384.5|4384|4078
1637163530000|2021-11-17 15:38:50|4385|4384.5|4384.5|4384|4385|4384.5|4384.5|4384|917
1637163540000|2021-11-17 15:39:00|4384|4383.5|4384|4383.5|4384|4383.5|4384|4383.5|1107
1637163550000|2021-11-17 15:39:10|4384.5|4384|4385|4384.5|4385.5|4385|4384.5|4384|903
1637163560000|2021-11-17 15:39:20|4385.5|4385|4385|4384.5|4385.5|4385|4385|4384.5|150
1637163570000|2021-11-17 15:39:30|4385.5|4385|4385|4384.5|4385.5|4385|4385|4384.5|501
1637163580000|2021-11-17 15:39:40|4385.5|4385|4384.5|4384|4385.5|4385|4384|4383.5|2923
1637163590000|2021-11-17 15:39:50|4384|4383.5|4383.5|4382.5|4384|4383.5|4383.5|4382.5|1065
1637163600000|2021-11-17 15:40:00|4383|4382|4383.5|4382.5|4383.5|4383|4382|4381.5|1906
1637163610000|2021-11-17 15:40:10|4384|4383|4384|4383.5|4385|4384|4384|4382.5|395
1637163620000|2021-11-17 15:40:20|4383.5|4383|4383.5|4383|4383.5|4383|4383.5|4383|629
1637163630000|2021-11-17 15:40:30|4383|4382.5|4383|4382.5|4383|4382.5|4383|4382.5|1
1637163640000|2021-11-17 15:40:40|4383.5|4383|4384|4383|4384|4383.5|4383.5|4383|963
1637163650000|2021-11-17 15:40:50|4383.5|4382.5|4385.5|4385|4385.5|4385|4383.5|4382.5|1846
1637163660000|2021-11-17 15:41:00|4385|4384.5|4384|4383.5|4385.5|4385|4384|4383.5|2209
1637163670000|2021-11-17 15:41:10|4384.5|4384|4384.5|4384|4386|4385|4384|4383.5|4722
1637163680000|2021-11-17 15:41:20|4385|4384.5|4385|4384.5|4386|4385.5|4385|4384.5|1036
1637163690000|2021-11-17 15:41:30|4384.5|4384|4384|4383.5|4384.5|4384|4384|4383.5|1494
1637163700000|2021-11-17 15:41:40|4384.5|4384|4383.5|4382.5|4384.5|4384|4383.5|4382.5|1308
1637163710000|2021-11-17 15:41:50|4384|4383|4384|4383.5|4384|4383.5|4384|4382.5|687
1637163720000|2021-11-17 15:42:00|4383.5|4383|4383.5|4383|4384|4383.5|4383.5|4383|257
1637163730000|2021-11-17 15:42:10|4384||4383.5||4384||4383.5||152
1637163740000|2021-11-17 15:42:20|4383|4382.5|4382.5|4382|4383|4382.5|4382.5|4382|982
1637163750000|2021-11-17 15:42:30|4383|4382.5|4382.5|4382|4383.5|4383|4382.5|4382|630
1637163760000|2021-11-17 15:42:40|4382|4381.5|4381|4380|4382.5|4381.5|4381|4380|2492
1637163770000|2021-11-17 15:42:50|4380.5|4379.5|4379.5|4379|4380.5|4380|4379.5|4378.5|3123
1637163780000|2021-11-17 15:43:00|4380.5|4380|4379.5|4378.5|4380.5|4380|4379|4378.5|5526
1637163790000|2021-11-17 15:43:10|4379|4379|4380|4379.5|4380|4379.5|4379|4378.5|1910
1637163800000|2021-11-17 15:43:20|4379.5|4379|4380.5|4380|4381|4380.5|4379.5|4379|2290
1637163810000|2021-11-17 15:43:30|4380|4379.5|4380|4379.5|4380.5|4379.5|4380|4379.5|784
1637163820000|2021-11-17 15:43:40|4380.5|4380|4381|4380.5|4381|4380.5|4380.5|4380|719
1637163830000|2021-11-17 15:43:50|||||||||10
1637163840000|2021-11-17 15:44:00|4381.5|4381|4382.5|4381.5|4383|4382.5|4381.5|4381|3049
1637163850000|2021-11-17 15:44:10|4383|4382|4382.5|4382|4383|4382|4382.5|4381.5|0
1637163860000|2021-11-17 15:44:20|4383|4382.5|4383.5|4382.5|4383.5|4383|4383|4382.5|908
1637163870000|2021-11-17 15:44:30|4383|4383|4383.5|4383|4383.5|4383|4383|4382.5|193
1637163880000|2021-11-17 15:44:40|4384|4383.5|4384.5|4384|4385.5|4385|4384|4383.5|6702
1637163890000|2021-11-17 15:44:50|4384|4383.5|4384.5|4384|4384.5|4384|4384|4383.5|786
1637163900000|2021-11-17 15:45:00|4385|4384.5|4384|4383|4385|4384.5|4383.5|4382.5|741
1637163910000|2021-11-17 15:45:10|4384.5|4383.5|4385|4384|4385|4384|4384.5|4383.5|168
1637163920000|2021-11-17 15:45:20|4385.5|4384.5|4385.5|4385|4386|4385.5|4385|4384.5|1338
1637163930000|2021-11-17 15:45:30|4386|4384.5|4385.5|4384.5|4386|4385.5|4385|4384.5|868
1637163940000|2021-11-17 15:45:40|4385|4385|4385.5|4385|4385.5|4385|4385|4384.5|0
1637163950000|2021-11-17 15:45:50|4386|4385.5|4386.5|4386|4386.5|4386|4386|4385|641
1637163960000|2021-11-17 15:46:00|4386|4385.5|4386.5|4386|4386.5|4386|4386|4385.5|2302
1637163970000|2021-11-17 15:46:10|4386|4385.5|4386.5|4386|4386.5|4386|4386|4385.5|150
1637163980000|2021-11-17 15:46:20|4387|4386.5|4387.5|4387|4388.5|4387|4387|4386.5|5369
1637163990000|2021-11-17 15:46:30|4388|4387.5|4388|4387.5|4388|4387.5|4388|4387.5|343
1637164000000|2021-11-17 15:46:40|4387.5|4387|4387|4386.5|4388|4387|4387|4386.5|2186
1637164010000|2021-11-17 15:46:50|4387.5|4387|4387.5|4386.5|4387.5|4387|4387|4386.5|253
1637164020000|2021-11-17 15:47:00|4387||4387||4387||4387||0
1637164030000|2021-11-17 15:47:10|4386.5|4386|4387|4386.5|4387|4386.5|4386|4385|1877
1637164040000|2021-11-17 15:47:20|4387.5|4387|4387.5|4387|4388|4387|4387|4386.5|226
1637164050000|2021-11-17 15:47:30|4387|4386.5|4387|4386.5|4387.5|4386.5|4387|4386.5|1252
1637164060000|2021-11-17 15:47:40|4387.5|4387|4387.5|4387|4388|4387.5|4387.5|4387|530
1637164070000|2021-11-17 15:47:50|4388|4387.5|4388.5|4388|4389|4388|4388|4387.5|717
1637164080000|2021-11-17 15:48:00|4388|4387.5|4388|4387.5|4388|4387.5|4388|4387.5|669
1637164090000|2021-11-17 15:48:10|4387.5|4387|4388|4387.5|4388.5|4388|4387.5|4387|1520
1637164100000|2021-11-17 15:48:20|||||||||160
1637164110000|2021-11-17 15:48:30|4388.5|4388|4388|4387.5|4388.5|4388|4388|4387.5|814
1637164120000|2021-11-17 15:48:40|4387.5|4387|4387.5|4386.5|4387.5|4387|4386.5|4386|2463
1637164130000|2021-11-17 15:48:50|4388|4387|4388|4387.5|4388|4387.5|4388|4387|325
1637164140000|2021-11-17 15:49:00|4387.5|4387|4386.5|4386|4387.5|4387|4386|4385.5|3198
1637164150000|2021-11-17 15:49:10|4386|4385.5|4386.5|4386|4386.5|4386|4386|4385.5|241
1637164160000|2021-11-17 15:49:20|4386|4385.5|4386|4385.5|4386|4385.5|4386|4385.5|12
1637164170000|2021-11-17 15:49:30|4385.5|4385|4385.5|4384.5|4385.5|4385|4385.5|4384.5|1049
1637164180000|2021-11-17 15:49:40|4385|4385|4385|4384.5|4385|4385|4385|4384|379
1637164190000|2021-11-17 15:49:50|4385.5|4385|4385|4384.5|4385.5|4385|4385|4384.5|1917
1637164200000|2021-11-17 15:50:00|4384.5|4384|4383.5|4383|4384.5|4384|4383.5|4383|1828
1637164210000|2021-11-17 15:50:10|4384|4383.5|4384.5|4384|4384.5|4384|4384|4383.5|958
1637164220000|2021-11-17 15:50:20|4384|4383.5|4384|4383.5|4384|4383.5|4384|4383.5|455
1637164230000|2021-11-17 15:50:30|4383.5|4383|4383.5|4383|4383.5|4383|4383.5|4382.5|929
1637164240000|2021-11-17 15:50:40|4383|4382.5|4382.5|4382|4383|4382.5|4382.5|4382|1020
1637164250000|2021-11-17 15:50:50|4382|4381.5|4381.5|4381|4382.5|4382|4381.5|4380.5|2511
1637164260000|2021-11-17 15:51:00|4381|4380.5|4381|4380.5|4381.5|4381|4381|4380|1239
1637164270000|2021-11-17 15:51:10|4380.5|4380|4380.5|4380|4380.5|4380|4380.5|4380|356
1637164280000|2021-11-17 15:51:20|||||||||150
1637164290000|2021-11-17 15:51:30|4380|4379.5|4380|4379.5|4380.5|4380|4380|4379.5|1537
1637164300000|2021-11-17 15:51:40|4379.5|4379|4380.5|4379.5|4380.5|4380|4379.5|4379|3577
1637164310000|2021-11-17 15:51:50|4380|4379|4379.5|4379|4380|4379|4379.5|4379|530
1637164320000|2021-11-17 15:52:00|4379|4378.5|4379|4378.5|4379|4378.5|4379|4378|752
1637164330000|2021-11-17 15:52:10|4378.5|4378|4378.5|4378|4378.5|4378.5|4378.5|4378|723
1637164340000|2021-11-17 15:52:20|4378|4377.5|4377.5|4377|4378|4377.5|4377.5|4377|1625
1637164350000|2021-11-17 15:52:30|4377|4376.5|4378|4377.5|4378.5|4377.5|4377|4376.5|3436
1637164360000|2021-11-17 15:52:40|4377.5|4377|4377.5|4377|4377.5|4377|4377.5|4377|440
1637164370000|2021-11-17 15:52:50|4377|4376.5|4377|4376.5|4377.5|4377|4377|4376.5|835
1637164380000|2021-11-17 15:53:00|4376.5|4376|4376.5|4376|4376.5|4376|4376.5|4376|274
1637164390000|2021-11-17 15:53:10|4376|4375.5|4376.5|4376|4376.5|4376|4376|4375.5|1147
1637164400000|2021-11-17 15:53:20|4377|4376.5|4377.5|4377|4377.5|4377|4377|4376.5|714
1637164410000|2021-11-17 15:53:30|4377|4376.5|4377.5|4377|4377.5|4377|4377|4376.5|146
1637164420000|2021-11-17 15:53:40|4377|4376.5|4377|4376.5|4377.5|4377|4377|4376.5|312
1637164430000|2021-11-17 15:53:50|4377.5|4377|4377.5|4376.5|4378|4377|4377|4376.5|2533
1637164440000|2021-11-17 15:54:00|4377|4376|4375|4374.5|4377|4376|4375|4374|3207
1637164450000|2021-11-17 15:54:10|4374.5|4374|4374|4373.5|4374.5|4374|4374|4373.5|1583
1637164460000|2021-11-17 15:54:20|4373.5|4373|4374|4373.5|4374|4373.5|4373.5|4373|2526
1637164470000|2021-11-17 15:54:30|4373.5|4373|4373.5|4373|4374|4373|4373.5|4373|735
1637164480000|2021-11-17 15:54:40|4374|4373.5|4374|4373.5|4374|4373.5|4373.5|4373|2338
1637164490000|2021-11-17 15:54:50|4373.5|4373|4373.5|4372.5|4374|4373.5|4373|4372.5|3992
1637164500000|2021-11-17 15:55:00|4373|4373|4373|4372.5|4373.5|4373|4373|4372.5|515
1637164520000|2021-11-17 15:55:20|4372.5|4372|4371.5|4371|4372.5|4372|4371.5|4371|1836
1637164530000|2021-11-17 15:55:30|4372|4370.5|4371|4370.5|4372|4370.5|4371|4370.5|764
1637164540000|2021-11-17 15:55:40|4371.5|4371|4373|4372.5|4373|4372.5|4371|4371|6215
1637164550000|2021-11-17 15:55:50|4372.5|4372|4372.5|4372|4373|4372|4372.5|4372|523
1637164560000|2021-11-17 15:56:00|4373|4372.5|4373|4372.5|4373|4372.5|4372.5|4372|1211
1637164570000|2021-11-17 15:56:10|4372.5|4372|4372|4371.5|4372.5|4372.5|4372|4371.5|1155
1637164580000|2021-11-17 15:56:20|4372.5|4372|4374.5|4374|4375|4374|4372|4371.5|6432
1637164590000|2021-11-17 15:56:30|4374|4373.5|4373|4372|4374|4373.5|4372|4371.5|2973
1637164600000|2021-11-17 15:56:40|4372.5|4371.5|4372.5|4371.5|4373|4371.5|4372.5|4371.5|247
1637164610000|2021-11-17 15:56:50|4372|4372|4372|4371.5|4372.5|4372|4372|4371.5|0
1637164620000|2021-11-17 15:57:00|4371.5|4371|4372.5|4372|4372.5|4372|4371.5|4371|4659
1637164630000|2021-11-17 15:57:10|4372|4371.5|4372|4371.5|4372|4372|4372|4371.5|277
1637164640000|2021-11-17 15:57:20|||||||||25
1637164650000|2021-11-17 15:57:30|4371.5|4371|4371.5|4371|4372|4371.5|4371.5|4371|801
1637164660000|2021-11-17 15:57:40|4372|4371.5|4371.5|4371|4372|4371.5|4371.5|4371|249
1637164670000|2021-11-17 15:57:50|4372|4371.5|4372.5|4372|4373|4372.5|4372|4371.5|2799
1637164680000|2021-11-17 15:58:00|4373|4372.5|4373|4372.5|4373|4372.5|4372.5|4372.5|634
1637164690000|2021-11-17 15:58:10|4373.5|4373|4373|4372|4373.5|4373|4373|4372|1110
1637164700000|2021-11-17 15:58:20|4372.5|4372.5|4372.5|4372|4372.5|4372.5|4372.5|4372|66
1637164710000|2021-11-17 15:58:30|4373|4372.5|4373|4372.5|4373|4372.5|4373|4372.5|1205
1637164720000|2021-11-17 15:58:40|4373.5|4373|4373.5|4373|4374|4373.5|4373|4372.5|3236
1637164730000|2021-11-17 15:58:50|4374|4372.5|4373|4372.5|4374|4372.5|4373|4372.5|1345
1637164740000|2021-11-17 15:59:00|4372.5|4372|4372.5|4372|4373|4372.5|4372.5|4372|3695
1637164750000|2021-11-17 15:59:10|||||||||902
1637164760000|2021-11-17 15:59:20|4372|4371.5|4370.5|4370|4372|4371.5|4370.5|4370|1688
1637164770000|2021-11-17 15:59:30|4371|4370.5|4370.5|4370|4371|4370.5|4370.5|4370|1114
1637164780000|2021-11-17 15:59:40|4371|4370.5|4371|4370.5|4371.5|4371|4371|4370|1099
1637164790000|2021-11-17 15:59:50|4371.5|4370|4370.5|4370|4371.5|4370.5|4370.5|4370|1
1637164800000|2021-11-17 16:00:00|4371|4370.5|4370.5|4369.5|4371|4370.5|4370|4369.5|3897
1637164810000|2021-11-17 16:00:10|4370|4370|4370|4369.5|4370.5|4370|4370|4369.5|6
1637164820000|2021-11-17 16:00:20|||||||||273
1637164830000|2021-11-17 16:00:30|4370.5|4370|4370|4369.5|4371|4370|4370|4369.5|2171
1637164840000|2021-11-17 16:00:40|4370.5|4370|4371|4370.5|4371.5|4371|4370.5|4370|709
1637164850000|2021-11-17 16:00:50|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369|3177
1637164860000|2021-11-17 16:01:00|4369.5|4369|4370|4369|4370|4369.5|4369|4368|1919
1637164870000|2021-11-17 16:01:10|4369.5|4369.5|4370.5|4370|4370.5|4370|4369.5|4369|1210
1637164880000|2021-11-17 16:01:20|4370|4369.5|4369.5|4369|4370.5|4370|4369.5|4368.5|3830
1637164890000|2021-11-17 16:01:30|4369|4368.5|4370|4369.5|4370.5|4369.5|4369|4368.5|620
1637164900000|2021-11-17 16:01:40|4369.5|4369|4369.5|4369|4370|4369.5|4369.5|4369|116
1637164910000|2021-11-17 16:01:50|||||||||163
1637164920000|2021-11-17 16:02:00|4370|4369.5|4369.5|4369|4370|4369.5|4369.5|4369|315
1637164930000|2021-11-17 16:02:10|4370|4369.5|4369.5|4369|4370|4369.5|4369.5|4369|500
1637164940000|2021-11-17 16:02:20|4370|4369.5|4369.5|4369|4370|4369.5|4369.5|4369|621
1637164950000|2021-11-17 16:02:30|4369|4368.5|4369.5|4369|4370|4369|4368.5|4367.5|1785
1637164960000|2021-11-17 16:02:40|4370|4368.5|4369.5|4369|4370|4369|4369.5|4368.5|168
1637164970000|2021-11-17 16:02:50||4368.5||4369||4369||4368.5|0
1637164980000|2021-11-17 16:03:00|4369|4368.5|4368|4367.5|4369|4368.5|4367.5|4366.5|4172
1637165000000|2021-11-17 16:03:20|4368.5|4368|4368|4367.5|4368.5|4368|4368|4367.5|1187
1637165010000|2021-11-17 16:03:30|4368.5||4368.5||4368.5||4368||0
1637165020000|2021-11-17 16:03:40|4368|4368|4368.5|4368|4369|4368|4368|4367.5|1606
1637165030000|2021-11-17 16:03:50|4369|4367.5|4368|4367.5|4369|4368|4368|4367.5|1258
1637165040000|2021-11-17 16:04:00|4367.5|4367|4368.5|4368|4368.5|4368|4367|4366.5|3870
1637165050000|2021-11-17 16:04:10|4368|4367.5|4369|4368.5|4369|4368.5|4368|4367.5|462
1637165060000|2021-11-17 16:04:20|4368.5|4368|4368|4367.5|4369|4368|4368|4367.5|1714
1637165070000|2021-11-17 16:04:30|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4367.5|259
1637165080000|2021-11-17 16:04:40|4368|4367.5|4368.5|4368|4368.5|4368|4368|4367.5|1122
1637165090000|2021-11-17 16:04:50|||||||||6
1637165100000|2021-11-17 16:05:00|4369|4368.5|4369|4368.5|4369.5|4369|4369|4368.5|2056
1637165110000|2021-11-17 16:05:10|4368.5|4368|4368|4367.5|4368.5|4368|4368|4367.5|3049
1637165120000|2021-11-17 16:05:20|4367.5|4367|4367.5|4367|4367.5|4367|4367|4366.5|723
1637165130000|2021-11-17 16:05:30|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367|343
1637165140000|2021-11-17 16:05:40|4367.5|4367|4368|4367.5|4368|4367.5|4367.5|4366.5|1315
1637165150000|2021-11-17 16:05:50|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|301
1637165160000|2021-11-17 16:06:00|4368|4367.5|4367.5|4367|4368|4367.5|4367.5|4367|781
1637165170000|2021-11-17 16:06:10||4366.5||4367||4367||4366.5|0
1637165180000|2021-11-17 16:06:20|4367|4366.5|4367.5|4367|4367.5|4367|4367|4366.5|1061
1637165190000|2021-11-17 16:06:30|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367|707
1637165200000|2021-11-17 16:06:40|4368.5|4368|4368|4367.5|4368.5|4368|4368|4367.5|862
1637165210000|2021-11-17 16:06:50|4368.5|4368|4369|4368.5|4369.5|4369|4368.5|4367.5|2848
1637165220000|2021-11-17 16:07:00|4368.5|4368|4369|4368|4369|4368|4368.5|4368|487
1637165230000|2021-11-17 16:07:10|4368.5|4368.5|4369|4368.5|4369|4368.5|4368.5|4368|130
1637165240000|2021-11-17 16:07:20|4369.5|4369|4369.5|4369|4370|4369.5|4369.5|4369|1737
1637165250000|2021-11-17 16:07:30|4369|4368.5|4369|4368.5|4369.5|4369|4369|4368.5|561
1637165260000|2021-11-17 16:07:40|4369.5||4369.5||4369.5||4369||1019
1637165270000|2021-11-17 16:07:50|4369|4368|4369.5|4368.5|4369.5|4368.5|4368.5|4368|5363
1637165280000|2021-11-17 16:08:00|4369|4369|4369.5|4369|4370|4369.5|4369|4369|1487
1637165300000|2021-11-17 16:08:20|4369|4368.5|4369|4368.5|4369|4368.5|4368.5|4367.5|1627
1637165310000|2021-11-17 16:08:30|4368.5|4368|4369|4368.5|4369.5|4369|4368.5|4368|1147
1637165320000|2021-11-17 16:08:40|4368.5|4368|4369.5|4369|4369.5|4369|4368.5|4368|2262
1637165330000|2021-11-17 16:08:50|4370|4369.5|4370|4369.5|4370|4369.5|4370|4369.5|1289
1637165340000|2021-11-17 16:09:00|4369.5|4369|4370|4369.5|4370|4369.5|4369.5|4369|2115
1637165350000|2021-11-17 16:09:10|4369.5|4369|4370|4369|4370|4369.5|4369.5|4369|985
1637165360000|2021-11-17 16:09:20|4369.5|4369.5|4370|4369.5|4370|4369.5|4369.5|4368.5|3391
1637165370000|2021-11-17 16:09:30|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369.5|594
1637165380000|2021-11-17 16:09:40|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369.5|182
1637165390000|2021-11-17 16:09:50|4369.5|4369|4369|4368.5|4369.5|4369|4369|4368.5|1765
1637165400000|2021-11-17 16:10:00|4368.5|4368|4369|4368|4369|4368|4368|4367.5|1917
1637165410000|2021-11-17 16:10:10|4368.5|4368.5|4369|4368.5|4369|4368.5|4368.5|4368|182
1637165420000|2021-11-17 16:10:20|4368.5|4368|4369|4368.5|4369|4368.5|4368.5|4368|786
1637165430000|2021-11-17 16:10:30|4368.5|4368|4369|4368.5|4369|4368.5|4368.5|4368|1121
1637165440000|2021-11-17 16:10:40|4369.5|4369|4370|4369.5|4370.5|4370|4369.5|4369|1810
1637165450000|2021-11-17 16:10:50|4370.5|4369|4371|4370|4371|4370.5|4370|4369|2123
1637165460000|2021-11-17 16:11:00|4370.5|4370.5|4370|4369.5|4370.5|4370.5|4370|4369.5|598
1637165470000|2021-11-17 16:11:10|4369.5|4369|4369|4368.5|4369.5|4369|4369|4368|3240
1637165480000|2021-11-17 16:11:20|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|0
1637165490000|2021-11-17 16:11:30|4369|4368.5|4369|4368.5|4369|4368.5|4368.5|4368|1179
1637165500000|2021-11-17 16:11:40|4368.5|4368|4369|4368|4369|4368.5|4368.5|4368|150
1637165510000|2021-11-17 16:11:50|4368.5|4368.5|4370.5|4369.5|4370.5|4370|4368.5|4368.5|751
1637165520000|2021-11-17 16:12:00|4370||4370||4370||4370||0
1637165530000|2021-11-17 16:12:10|4370.5|4370|4371|4370.5|4371.5|4371|4370.5|4370|827
1637165540000|2021-11-17 16:12:20|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369.5|2958
1637165550000|2021-11-17 16:12:30|4370.5|4370|4370|4369.5|4370.5|4370|4369.5|4369|873
1637165560000|2021-11-17 16:12:40|4370.5|4370|4372|4371.5|4372|4371.5|4370.5|4370|1596
1637165570000|2021-11-17 16:12:50|4371.5|4371|4371.5|4371|4372|4371.5|4371.5|4371|196
1637165580000|2021-11-17 16:13:00|||||||||150
1637165590000|2021-11-17 16:13:10|4372|4371.5|4372.5|4372|4373|4372.5|4372|4371.5|2622
1637165600000|2021-11-17 16:13:20|4373|4372.5|4372.5|4372|4373|4372.5|4372.5|4372|519
1637165610000|2021-11-17 16:13:30|4373|4372.5|4373.5|4373|4373.5|4373|4372.5|4372|830
1637165620000|2021-11-17 16:13:40|4373|4372.5|4372|4371.5|4373|4372.5|4372|4371.5|3017
1637165630000|2021-11-17 16:13:50|4372.5|4372|4372|4371.5|4372.5|4372|4372|4371.5|642
1637165640000|2021-11-17 16:14:00|4371.5|4371|4371|4370.5|4371.5|4371|4371|4370.5|1186
1637165650000|2021-11-17 16:14:10|4370.5|4370|4371|4370.5|4371|4370.5|4370.5|4370|321
1637165660000|2021-11-17 16:14:20|4371.5|4371|4371.5|4371|4372|4371.5|4371.5|4371|1175
1637165670000|2021-11-17 16:14:30|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370.5|1795
1637165680000|2021-11-17 16:14:40|||||||||49
1637165690000|2021-11-17 16:14:50|4371.5|4371|4371|4370.5|4371.5|4371|4371|4370.5|1460
1637165700000|2021-11-17 16:15:00|4370.5|4370|4369.5|4369|4370.5|4370|4369.5|4369|1671
1637165710000|2021-11-17 16:15:10|4370|4369.5|4370|4369.5|4370.5|4369.5|4370|4369.5|1285
1637165720000|2021-11-17 16:15:20|4369.5|4369|4371|4370|4371|4370.5|4369.5|4369|598
1637165730000|2021-11-17 16:15:30||4370.5||4370.5||4370.5||4370|348
1637165740000|2021-11-17 16:15:40|4370.5|4370|4371|4370.5|4371|4370.5|4370.5|4370|300
1637165750000|2021-11-17 16:15:50||4370||4370||4370.5||4370|12
1637165760000|2021-11-17 16:16:00|4370.5|4369.5|4369.5|4369|4370.5|4369.5|4369.5|4369|2832
1637165770000|2021-11-17 16:16:10|||||||||415
1637165780000|2021-11-17 16:16:20|4370|4369.5|4370.5|4369.5|4371|4370.5|4370|4369|562
1637165790000|2021-11-17 16:16:30|4371|4370|4371|4370.5|4371|4370.5|4371|4369.5|629
1637165800000|2021-11-17 16:16:40||4370||4370.5||4370.5||4370|0
1637165820000|2021-11-17 16:17:00|4371.5|4371|4371|4370.5|4371.5|4371|4371|4370.5|667
1637165830000|2021-11-17 16:17:10|||||||||915
1637165840000|2021-11-17 16:17:20|||||||||150
1637165850000|2021-11-17 16:17:30|4371.5|4371|4371|4370|4371.5|4371|4370.5|4370|1618
1637165860000|2021-11-17 16:17:40|4371.5|4370.5|4372|4371|4372|4371.5|4371.5|4370.5|810
1637165870000|2021-11-17 16:17:50|4371.5|4370.5|4371|4370.5|4371.5|4371|4371|4370.5|515
1637165880000|2021-11-17 16:18:00|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369.5|6695
1637165890000|2021-11-17 16:18:10|4370.5|4370|4370.5|4370|4371|4370|4370.5|4370|583
1637165900000|2021-11-17 16:18:20|4371|4370.5|4371|4370|4371.5|4371|4371|4370|561
1637165910000|2021-11-17 16:18:30|4370.5|4370.5|4371|4370.5|4371|4370.5|4370.5|4370.5|146
1637165920000|2021-11-17 16:18:40|4370.5|4370|4370.5|4370|4371|4370|4370.5|4370|340
1637165930000|2021-11-17 16:18:50|4370|4369.5|4370.5|4370|4371|4370|4370|4369|2118
1637165940000|2021-11-17 16:19:00||4369.5||4370||4370||4369.5|385
1637165950000|2021-11-17 16:19:10|4371|4370.5|4371|4370.5|4371.5|4370.5|4370.5|4370|2867
1637165960000|2021-11-17 16:19:20||4370||4370||4370.5||4370|16
1637165970000|2021-11-17 16:19:30|4371.5|4370.5|4371.5|4371|4372|4371.5|4371.5|4370|888
1637165980000|2021-11-17 16:19:40|4372|4371.5|4372|4371|4372|4371.5|4371.5|4371|692
1637165990000|2021-11-17 16:19:50||4371.5||4371||4371.5||4371|150
1637166000000|2021-11-17 16:20:00|4371.5||4371.5||4371.5||4371.5||1657
1637166010000|2021-11-17 16:20:10|4372|4371.5|4371.5|4371|4372|4371.5|4371.5|4371|933
1637166030000|2021-11-17 16:20:30|4372|4371.5|4373|4372.5|4373|4372.5|4372|4371.5|1464
1637166040000|2021-11-17 16:20:40|4372.5|4372|4373|4372|4373|4372.5|4372.5|4372|1257
1637166050000|2021-11-17 16:20:50|4372.5||4372.5||4373||4372.5||0
1637166060000|2021-11-17 16:21:00|4372|4371.5|4371|4370.5|4372|4372|4371|4370.5|10157
1637166070000|2021-11-17 16:21:10|4370.5|4370|4369.5|4369|4370.5|4370|4369.5|4369|1205
1637166080000|2021-11-17 16:21:20|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|1529
1637166090000|2021-11-17 16:21:30|||||||||150
1637166100000|2021-11-17 16:21:40|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4369|1086
1637166110000|2021-11-17 16:21:50|4370|4369.5|4370.5|4370|4371|4370.5|4370|4369.5|1078
1637166120000|2021-11-17 16:22:00|4370|4369.5|4369.5|4369|4370|4369.5|4369|4368.5|3670
1637166130000|2021-11-17 16:22:10|||||||||5
1637166140000|2021-11-17 16:22:20|4369|4368.5|4368.5|4368|4369.5|4368.5|4368.5|4368|259
1637166150000|2021-11-17 16:22:30|||||||||160
1637166160000|2021-11-17 16:22:40|4368|4367.5|4366.5|4366|4368|4367.5|4366.5|4366|1455
1637166170000|2021-11-17 16:22:50|4366|4365.5|4366|4365.5|4366.5|4365.5|4365.5|4365|303
1637166180000|2021-11-17 16:23:00|4365.5|4365|4365.5|4365|4365.5|4365|4365|4364.5|1781
1637166190000|2021-11-17 16:23:10|4366|4365.5|4365.5|4365|4366|4365.5|4365.5|4365|1392
1637166200000|2021-11-17 16:23:20|4366|4365.5|4366|4365.5|4366|4365.5|4365.5|4365|2760
1637166210000|2021-11-17 16:23:30|4365.5|4365|4364|4363.5|4365.5|4365|4364|4363.5|4626
1637166220000|2021-11-17 16:23:40|4363.5|4363|4364.5|4363.5|4365|4364|4363.5|4363|1186
1637166230000|2021-11-17 16:23:50|4365|4364|4364.5|4364|4365|4364.5|4364.5|4364|829
1637166240000|2021-11-17 16:24:00|4365|4363.5|4365.5|4365|4365.5|4365|4365|4363.5|533
1637166250000|2021-11-17 16:24:10|4366|4365.5|4366|4365.5|4366.5|4366|4365.5|4365.5|455
1637166260000|2021-11-17 16:24:20|4366.5|4366|4366|4365.5|4366.5|4366|4366|4365.5|981
1637166270000|2021-11-17 16:24:30|4366.5|4366|4366|4365.5|4366.5|4366|4366|4365.5|410
1637166280000|2021-11-17 16:24:40|4366.5|4366|4366.5|4366|4366.5|4366|4366|4365.5|569
1637166290000|2021-11-17 16:24:50|4367|4366.5|4367.5|4367|4367.5|4367|4366.5|4366.5|1108
1637166300000|2021-11-17 16:25:00|4367|4366.5|4367|4366.5|4367.5|4367|4367|4366.5|667
1637166310000|2021-11-17 16:25:10|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|437
1637166320000|2021-11-17 16:25:20|4368|4367.5|4367|4366.5|4368|4367.5|4367|4366.5|1272
1637166330000|2021-11-17 16:25:30|||||||||357
1637166340000|2021-11-17 16:25:40|4367.5|4367|4368|4367.5|4368|4367.5|4367.5|4367|1590
1637166350000|2021-11-17 16:25:50|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|1198
1637166360000|2021-11-17 16:26:00|4367|4366.5|4367.5|4367|4368|4367.5|4367|4366.5|3804
1637166370000|2021-11-17 16:26:10|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|327
1637166380000|2021-11-17 16:26:20|4366.5|4366|4367.5|4367|4368.5|4368|4366|4365.5|19956
1637166390000|2021-11-17 16:26:30|4367|4366.5|4367|4366|4368|4367|4367|4366|1220
1637166400000|2021-11-17 16:26:40|4366.5||4366.5||4367||4366.5||33
1637166410000|2021-11-17 16:26:50|||||||||25
1637166420000|2021-11-17 16:27:00|4366|4365.5|4366.5|4366|4366.5|4366|4366|4365.5|1419
1637166430000|2021-11-17 16:27:10|4366|4365.5|4366.5|4366|4366.5|4366|4366|4365.5|1163
1637166440000|2021-11-17 16:27:20|||||||||374
1637166450000|2021-11-17 16:27:30|||||||||450
1637166460000|2021-11-17 16:27:40|4366|4365.5|4366|4365.5|4366.5|4366|4366|4365.5|802
1637166470000|2021-11-17 16:27:50|4365.5|4365|4364.5|4363.5|4365.5|4365|4364.5|4363.5|2072
1637166480000|2021-11-17 16:28:00|4364|4363|4362.5|4362|4364.5|4363.5|4362.5|4362|2883
1637166490000|2021-11-17 16:28:10|4363|4361.5|4362.5|4361.5|4363|4362.5|4362|4361.5|3649
1637166500000|2021-11-17 16:28:20|4362|4362|4362|4361|4362.5|4362|4361.5|4361|1410
1637166510000|2021-11-17 16:28:30|4361.5|4360.5|4361.5|4361|4361.5|4361|4361|4360.5|1234
1637166520000|2021-11-17 16:28:40|4362|4361.5|4362.5|4361.5|4362.5|4361.5|4362|4361|1147
1637166530000|2021-11-17 16:28:50|4363|4362|4363.5|4363|4364|4363|4362.5|4362|3657
1637166540000|2021-11-17 16:29:00||4362.5||4363||4363||4362.5|298
1637166550000|2021-11-17 16:29:10|4364|4363.5|4362.5|4362|4364.5|4363.5|4362.5|4362|1270
1637166560000|2021-11-17 16:29:20||4361.5||4361.5||4361.5||4361.5|132
1637166570000|2021-11-17 16:29:30|4363|4362|4362.5|4361.5|4363|4362|4362.5|4361.5|901
1637166580000|2021-11-17 16:29:40|4363|4362|4365.5|4364|4365.5|4364|4363|4362|868
1637166590000|2021-11-17 16:29:50|4365|4364.5|4365.5|4364|4365.5|4364.5|4364.5|4363.5|380
1637222420000|2021-11-18 08:00:20|4313.5|4310|4310|4307.5|4313.5|4310.5|4308.5|4307|127295
1637222430000|2021-11-18 08:00:30|4308.5|4307|4313.5|4312|4316|4314|4307.5|4306|24076
1637222440000|2021-11-18 08:00:40|4314.5|4311|4311.5|4308.5|4315|4311|4308|4306|2488
1637222450000|2021-11-18 08:00:50|4311|4309|4308.5|4306.5|4311|4310|4308.5|4306|5759
1637222460000|2021-11-18 08:01:00|4308|4307|4305|4303.5|4309|4308|4304.5|4303|8697
1637222470000|2021-11-18 08:01:10|4304.5|4304.5|4299.5|4297.5|4304.5|4304.5|4295.5|4293|37984
1637222480000|2021-11-18 08:01:20|4300|4298|4301.5|4299.5|4303|4302|4299|4296.5|3152
1637222490000|2021-11-18 08:01:30|4302|4300|4309.5|4308.5|4309.5|4308.5|4301.5|4300|1781
1637222500000|2021-11-18 08:01:40|4310.5|4309|4309.5|4307.5|4310.5|4310|4309|4306|3918
1637222510000|2021-11-18 08:01:50|4309|4307|4310.5|4309|4310.5|4309|4309|4307|1415
1637222520000|2021-11-18 08:02:00|4311|4309.5|4316.5|4314.5|4320|4318.5|4311|4309.5|4637
1637222530000|2021-11-18 08:02:10|4317|4315|4316|4314.5|4317|4315.5|4315.5|4314.5|911
1637222540000|2021-11-18 08:02:20|4316.5|4315|4313|4311.5|4316.5|4315.5|4313|4311|2992
1637222550000|2021-11-18 08:02:30|4312.5|4311|4312|4310.5|4313|4311.5|4311.5|4310|1037
1637222560000|2021-11-18 08:02:40|4312.5|4311|4312.5|4311|4312.5|4311|4312|4311|171
1637222570000|2021-11-18 08:02:50|4312|4311.5|4308|4307|4312.5|4312|4308|4307|4682
1637222580000|2021-11-18 08:03:00|4308.5|4307.5|4305.5|4304|4308.5|4307.5|4305|4303|5839
1637222590000|2021-11-18 08:03:10|4305|4303.5|4302.5|4301.5|4305|4303.5|4302.5|4301.5|677
1637222600000|2021-11-18 08:03:20|4302|4300.5|4297|4296.5|4302|4300.5|4295.5|4293|7518
1637222610000|2021-11-18 08:03:30|4296.5|4296|4295|4294|4297|4296|4294|4293.5|2809
1637222620000|2021-11-18 08:03:40|4294.5|4293.5|4295|4294|4295|4294|4294.5|4293.5|363
1637222630000|2021-11-18 08:03:50|4295.5|4294.5|4295|4294.5|4295.5|4295|4294|4293.5|5283
1637222640000|2021-11-18 08:04:00|4294.5|4294|4295.5|4293.5|4295.5|4294|4294.5|4293|484
1637222650000|2021-11-18 08:04:10|4296|4294|4298.5|4297|4299.5|4297.5|4296|4294|354
1637222660000|2021-11-18 08:04:20|4298|4296|4299|4297.5|4299.5|4299|4296.5|4294.5|3160
1637222670000|2021-11-18 08:04:30|4298.5|4297|4303.5|4302.5|4304|4302.5|4298|4297|2285
1637222680000|2021-11-18 08:04:40|4303|4302|4301|4300|4303|4302|4300.5|4300|1623
1637222690000|2021-11-18 08:04:50|4301.5|4300.5|4303.5|4301|4303.5|4301|4301.5|4300.5|68
1637222700000|2021-11-18 08:05:00|4303|4301.5|4306|4305|4306.5|4305|4303|4301.5|1300
1637222710000|2021-11-18 08:05:10|4305.5|4305.5|4310.5|4308.5|4311|4308.5|4305.5|4304.5|5657
1637222720000|2021-11-18 08:05:20|4311|4309|4314.5|4313|4314.5|4313|4310.5|4308.5|1415
1637222730000|2021-11-18 08:05:30|4315|4313.5|4317|4316|4317|4316|4314.5|4313.5|466
1637222740000|2021-11-18 08:05:40|4316.5|4315.5|4315.5|4314.5|4316.5|4315.5|4314.5|4313|2295
1637222750000|2021-11-18 08:05:50|4315|4314|4316.5|4315|4317|4315|4314|4313|1771
1637222760000|2021-11-18 08:06:00|4317|4315.5|4318.5|4317.5|4318.5|4317.5|4315.5|4313.5|3556
1637222770000|2021-11-18 08:06:10|4318|4315.5|4315|4313|4318|4316.5|4313|4312.5|3006
1637222780000|2021-11-18 08:06:20|4315.5|4313.5|4317.5|4317|4319|4318|4315|4313.5|2227
1637222790000|2021-11-18 08:06:30|4318|4316.5|4315.5|4313.5|4318|4316.5|4315.5|4313.5|346
1637222800000|2021-11-18 08:06:40|4314|4314|4315.5|4314|4315.5|4314|4313.5|4312.5|934
1637222810000|2021-11-18 08:06:50||4315||4315||4315||4315|0
1637222820000|2021-11-18 08:07:00|4315|4314|4315.5|4314|4315.5|4314|4314.5|4313|916
1637222830000|2021-11-18 08:07:10|4316.5|4315|4315|4313.5|4316.5|4315.5|4315|4313.5|1103
1637222840000|2021-11-18 08:07:20|4314.5|4313|4315.5|4314|4316|4314.5|4314|4313|1837
1637222850000|2021-11-18 08:07:30|4315|4314.5|4316|4315.5|4316.5|4316|4314.5|4314|2080
1637222860000|2021-11-18 08:07:40|4316.5|4316|4317|4316.5|4317.5|4316.5|4316.5|4316|927
1637222870000|2021-11-18 08:07:50|4317.5|4316|4318.5|4317|4318.5|4317|4317.5|4316|1451
1637222880000|2021-11-18 08:08:00|4319|4317.5|4317|4316|4319|4318.5|4316.5|4315.5|12601
1637222890000|2021-11-18 08:08:10|4316.5|4315.5|4318.5|4317.5|4319|4318.5|4316.5|4315.5|3327
1637222900000|2021-11-18 08:08:20|4319|4318|4318|4317.5|4319|4318.5|4318|4317.5|204
1637222910000|2021-11-18 08:08:30|4317.5|4317|4315|4314.5|4317.5|4317|4315|4314.5|4330
1637222920000|2021-11-18 08:08:40|4315.5|4315|4316.5|4315|4317|4315|4315.5|4314.5|569
1637222930000|2021-11-18 08:08:50|4316|4314.5|4312|4311|4316|4315|4312|4311|1146
1637222940000|2021-11-18 08:09:00|4312.5|4311.5|4311.5|4310.5|4313|4312|4311.5|4310.5|453
1637222950000|2021-11-18 08:09:10|4312|4311|4311|4310.5|4313|4312|4311|4310.5|2563
1637222960000|2021-11-18 08:09:20|4311.5|4311|4306|4304.5|4312.5|4311|4306|4304|4747
1637222970000|2021-11-18 08:09:30|4306.5|4305|4304.5|4304|4307|4305.5|4304.5|4304|4402
1637222980000|2021-11-18 08:09:40|4305|4304.5|4307|4306|4307.5|4306.5|4304.5|4304|1180
1637222990000|2021-11-18 08:09:50|4307.5|4306.5|4308|4306|4309|4308|4307.5|4306|760
1637223000000|2021-11-18 08:10:00|4307.5|4306.5|4304|4303|4307.5|4307|4304|4302.5|2426
1637223010000|2021-11-18 08:10:10|4304.5|4303.5|4304|4302.5|4306|4304.5|4302.5|4302|7750
1637223020000|2021-11-18 08:10:20|4303.5|4303|4304|4302.5|4305|4304|4303.5|4302|396
1637223030000|2021-11-18 08:10:30|4303|4302|4302.5|4302|4304|4303.5|4301|4300|5806
1637223040000|2021-11-18 08:10:40|4303|4301.5|4303|4302.5|4303.5|4302.5|4302|4301|3382
1637223050000|2021-11-18 08:10:50|4303.5|4302|4303|4302.5|4304|4302.5|4302.5|4302|156
1637223060000|2021-11-18 08:11:00|4303.5|4303|4303.5|4303|4304.5|4303.5|4303|4302.5|1508
1637223070000|2021-11-18 08:11:10|4303|4302.5|4301.5|4300|4303|4302.5|4301|4300|2914
1637223080000|2021-11-18 08:11:20|4301|4300.5|4300|4299|4301|4300.5|4299.5|4297.5|1746
1637223090000|2021-11-18 08:11:30|4299.5|4298.5|4296.5|4295.5|4299.5|4298.5|4296.5|4295|2571
1637223100000|2021-11-18 08:11:40|4296|4295|4295|4294.5|4296.5|4295.5|4295|4294.5|3388
1637223110000|2021-11-18 08:11:50|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|198
1637223120000|2021-11-18 08:12:00|4295.5|4295|4295.5|4294|4296|4295|4294.5|4294|1001
1637223130000|2021-11-18 08:12:10|4296|4294.5|4296.5|4296|4298|4296.5|4296|4294.5|1106
1637223140000|2021-11-18 08:12:20|4296|4295.5|4295.5|4294|4296|4295.5|4292.5|4292|4298
1637223150000|2021-11-18 08:12:30|4295|4294.5|4295|4294|4295|4294.5|4293|4292|2626
1637223160000|2021-11-18 08:12:40|4295.5|4295|4293.5|4292.5|4295.5|4295|4293.5|4292|2407
1637223170000|2021-11-18 08:12:50|4294|4293.5|4294.5|4293|4294.5|4293.5|4293.5|4293|1000
1637223180000|2021-11-18 08:13:00|4294|4293.5|4296.5|4295.5|4298.5|4297|4294|4293.5|1718
1637223190000|2021-11-18 08:13:10|4296|4295|4295.5|4295|4296|4295|4295.5|4295|78
1637223200000|2021-11-18 08:13:20|4295|4294|4295|4294|4295|4295|4295|4293.5|114
1637223210000|2021-11-18 08:13:30|4294.5|4294.5|4291|4290.5|4294.5|4294.5|4289|4288|16551
1637223220000|2021-11-18 08:13:40|4291.5|4291|4290.5|4290|4293.5|4292.5|4290.5|4288.5|3634
1637223230000|2021-11-18 08:13:50|4291|4290.5|4291|4290|4293.5|4292|4290.5|4290|3769
1637223240000|2021-11-18 08:14:00|4291.5|4290.5|4292.5|4291.5|4292.5|4291.5|4290.5|4290|2451
1637223250000|2021-11-18 08:14:10|4293|4292|4294.5|4294|4295.5|4294.5|4292.5|4292|1312
1637223260000|2021-11-18 08:14:20|4294|4293.5|4293|4292|4294|4293.5|4293|4292|1750
1637223270000|2021-11-18 08:14:30|4293.5|4293|4293|4291.5|4293.5|4293|4292|4290.5|1150
1637223280000|2021-11-18 08:14:40|4293.5|4292|4291.5|4290|4294.5|4293.5|4291.5|4290|3482
1637223290000|2021-11-18 08:14:50|4292|4290.5|4292.5|4291.5|4293|4291.5|4292|4290.5|2508
1637223300000|2021-11-18 08:15:00|4292|4292|4292|4291|4292.5|4292|4291|4290|5826
1637223310000|2021-11-18 08:15:10|4292.5|4291.5|4294.5|4293.5|4295|4294|4292.5|4291.5|554
1637223320000|2021-11-18 08:15:20|4295|4294|4294|4293|4296|4295|4294|4292.5|1465
1637223330000|2021-11-18 08:15:30|4293.5|4292.5|4293|4291.5|4294|4292.5|4292.5|4291.5|1220
1637223340000|2021-11-18 08:15:40||4292||4292||4292.5||4292|14
1637223350000|2021-11-18 08:15:50|4293.5|4292.5|4292.5|4291.5|4294.5|4293.5|4292|4291.5|2139
1637223360000|2021-11-18 08:16:00|4293|4292|4292.5|4291.5|4293|4292|4291.5|4291|1205
1637223370000|2021-11-18 08:16:10|4292|4291|4292.5|4291|4292.5|4292|4292|4291|82
1637223380000|2021-11-18 08:16:20|4292|4290.5|4292|4291|4292.5|4291.5|4291.5|4290.5|1177
1637223390000|2021-11-18 08:16:30|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|96
1637223400000|2021-11-18 08:16:40|4292|4291|4292.5|4291|4292.5|4291.5|4292|4291|816
1637223410000|2021-11-18 08:16:50|4293|4291.5|4293|4292.5|4293.5|4292.5|4293|4291.5|3609
1637223420000|2021-11-18 08:17:00|4292.5|4292|4292.5|4292|4293|4292.5|4292.5|4292|496
1637223430000|2021-11-18 08:17:10|4292|4291.5|4292|4291|4293.5|4292.5|4291.5|4290.5|9172
1637223440000|2021-11-18 08:17:20|4291.5|4290.5|4292|4291|4292.5|4291|4289.5|4288|7301
1637223450000|2021-11-18 08:17:30|4292.5|4292|4294|4293|4294|4293|4292.5|4291|12049
1637223460000|2021-11-18 08:17:40|4294.5|4293.5|4296|4294.5|4297|4295.5|4294.5|4293|3650
1637223470000|2021-11-18 08:17:50|4296.5|4295|4298|4296.5|4298.5|4296.5|4296.5|4295|350
1637223480000|2021-11-18 08:18:00|4297.5|4297|4297.5|4296.5|4297.5|4297|4297.5|4296.5|0
1637223490000|2021-11-18 08:18:10|4297|4296|4295.5|4294|4297|4296.5|4294.5|4293|642
1637223500000|2021-11-18 08:18:20|4296|4294.5|4295|4294|4298|4297|4295|4293.5|2316
1637223510000|2021-11-18 08:18:30|4295.5|4294.5|4296.5|4295.5|4296.5|4295.5|4295.5|4294.5|856
1637223520000|2021-11-18 08:18:40||4295||4295.5||4295.5||4295|150
1637223530000|2021-11-18 08:18:50|4295.5|4295|4291|4290|4295.5|4295|4291|4290|2690
1637223540000|2021-11-18 08:19:00|4290.5|4289.5|4294|4293|4294|4293|4290|4289|5576
1637223550000|2021-11-18 08:19:10|4294.5|4292.5|4293.5|4292.5|4294.5|4293|4293|4292.5|289
1637223560000|2021-11-18 08:19:20|4293|4292|4293|4292.5|4293.5|4292.5|4291|4290.5|3055
1637223570000|2021-11-18 08:19:30|4292.5|4292|4292.5|4292|4293|4292|4292|4291|261
1637223580000|2021-11-18 08:19:40|4293|4291.5|4292|4290.5|4293|4292|4290.5|4289.5|1540
1637223590000|2021-11-18 08:19:50|4291.5|4290|4290.5|4289.5|4292|4291.5|4290.5|4289.5|2360
1637223600000|2021-11-18 08:20:00|4291|4290|4291.5|4290|4292.5|4291|4289.5|4288.5|10277
1637223610000|2021-11-18 08:20:10|4291|4289.5|4290.5|4289.5|4291|4289.5|4290.5|4289.5|0
1637223620000|2021-11-18 08:20:20|4291|4290|4289.5|4288.5|4291|4290|4289.5|4288.5|550
1637223630000|2021-11-18 08:20:30|4289|4288|4289|4288|4289.5|4288.5|4287.5|4286.5|10213
1637223640000|2021-11-18 08:20:40|4288.5|4287.5|4289|4288|4290|4289.5|4287.5|4286.5|4126
1637223650000|2021-11-18 08:20:50|4288.5|4288.5|4289.5|4288|4290.5|4289.5|4288|4287|3395
1637223660000|2021-11-18 08:21:00|4289|4287.5|4288.5|4287|4289|4287.5|4287.5|4286.5|2858
1637223670000|2021-11-18 08:21:10|4289|4287.5|4290|4289.5|4290|4289.5|4289|4287.5|660
1637223680000|2021-11-18 08:21:20|4289.5|4289|4291|4289.5|4291|4289.5|4289.5|4289|267
1637223690000|2021-11-18 08:21:30|4291.5|4290|4292|4290.5|4292|4291|4291|4290|133
1637223700000|2021-11-18 08:21:40|4292.5|4291|4292|4291.5|4292.5|4291.5|4292|4291|272
1637223710000|2021-11-18 08:21:50|4292.5|4292|4292.5|4292|4293.5|4292.5|4292.5|4292|982
1637223720000|2021-11-18 08:22:00|4293|4292.5|4292|4290.5|4293|4292.5|4291.5|4290.5|2068
1637223730000|2021-11-18 08:22:10|4292.5|4291|4294|4293.5|4294|4293.5|4292|4291|669
1637223740000|2021-11-18 08:22:20||4293||4293||4293||4293|100
1637223750000|2021-11-18 08:22:30|4293.5|4292.5|4295|4294.5|4295.5|4294.5|4293|4292|2271
1637223760000|2021-11-18 08:22:40||4294||4294||4294||4294|2
1637223780000|2021-11-18 08:23:00|4295.5|4294.5|4295|4294|4297|4295.5|4294.5|4293.5|2309
1637223790000|2021-11-18 08:23:10|4295.5|4293.5|4294.5|4293.5|4295.5|4294.5|4294.5|4293.5|1199
1637223800000|2021-11-18 08:23:20|4295|4294|4294.5|4293.5|4295|4294.5|4294.5|4293.5|328
1637223810000|2021-11-18 08:23:30|4295|4294|4295.5|4294.5|4295.5|4295|4295|4294|715
1637223820000|2021-11-18 08:23:40|4296|4295|4297|4295.5|4297|4295.5|4296|4295|569
1637223830000|2021-11-18 08:23:50|4297.5|4296|4299.5|4298.5|4303|4302|4297.5|4296|7831
1637223840000|2021-11-18 08:24:00|4299|4299|4301|4300|4302.5|4301.5|4299|4298.5|3934
1637223850000|2021-11-18 08:24:10|4301.5|4300.5|4302.5|4301|4303|4301|4301.5|4300|1411
1637223860000|2021-11-18 08:24:20|4303|4301.5|4303|4302|4303.5|4302.5|4302.5|4301.5|496
1637223870000|2021-11-18 08:24:30|4302|4301.5|4301|4300|4303|4302|4300.5|4300|813
1637223880000|2021-11-18 08:24:40|4300.5|4299.5|4298.5|4297.5|4300.5|4299.5|4298.5|4297.5|316
1637223890000|2021-11-18 08:24:50|4299|4298.5|4299.5|4298.5|4299.5|4299|4299|4297.5|5079
1637223900000|2021-11-18 08:25:00|4300|4299|4301|4300|4301|4300|4300|4299|1209
1637223910000|2021-11-18 08:25:10|4300.5|4299.5|4298.5|4298|4302|4301|4296|4295|14260
1637223920000|2021-11-18 08:25:20|4298|4297.5|4300.5|4299|4300.5|4299|4297.5|4296|5934
1637223930000|2021-11-18 08:25:30|4300|4298.5|4300|4299|4300|4299.5|4299.5|4298.5|313
1637223940000|2021-11-18 08:25:40|4299.5|4298.5|4299|4298|4299.5|4298.5|4298.5|4297|417
1637223950000|2021-11-18 08:25:50|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|414
1637223960000|2021-11-18 08:26:00|4300|4299|4296.5|4295.5|4301.5|4300.5|4296.5|4295|5018
1637223970000|2021-11-18 08:26:10|4296|4295|4295|4294|4296.5|4295.5|4295|4294|3625
1637223990000|2021-11-18 08:26:30|4295.5|4294.5|4297|4296|4297|4296|4295|4294.5|4410
1637224000000|2021-11-18 08:26:40|4296.5|4295.5|4295.5|4295|4297|4296|4295.5|4294.5|652
1637224010000|2021-11-18 08:26:50|4296|4296|4296.5|4295.5|4297.5|4296.5|4296|4295|3415
1637224020000|2021-11-18 08:27:00|4297|4296|4296.5|4295.5|4297.5|4297|4296.5|4294.5|1683
1637224030000|2021-11-18 08:27:10|4297|4295|4298|4297|4298.5|4297|4297|4295|2992
1637224040000|2021-11-18 08:27:20|4297.5|4296.5|4297.5|4296.5|4298|4297|4297|4296|1448
1637224050000|2021-11-18 08:27:30|4297|4296|4296|4295|4297|4296|4295.5|4295|743
1637224060000|2021-11-18 08:27:40|4296.5|4295.5|4296.5|4295.5|4297|4296.5|4296.5|4295.5|5205
1637224070000|2021-11-18 08:27:50||4295||4295||4295||4295|0
1637224080000|2021-11-18 08:28:00|4296|4295.5|4296.5|4295|4297.5|4296.5|4296|4295|1425
1637224090000|2021-11-18 08:28:10|4296|4295.5|4297|4296|4297.5|4296|4296|4295.5|2052
1637224100000|2021-11-18 08:28:20|4297.5|4296.5|4296|4294.5|4297.5|4297|4295|4294|4507
1637224110000|2021-11-18 08:28:30|4295.5|4294|4295|4294|4295.5|4294.5|4293.5|4292.5|654
1637224120000|2021-11-18 08:28:40|4295.5|4294.5|4296|4295|4297|4296|4295|4294.5|1145
1637224130000|2021-11-18 08:28:50|4296.5|4296|4296.5|4295.5|4297|4296|4296.5|4295.5|2432
1637224140000|2021-11-18 08:29:00|4297|4295|4298.5|4297.5|4299|4298.5|4297|4295|1436
1637224150000|2021-11-18 08:29:10|4298|4298|4296.5|4295.5|4298|4298|4296.5|4295|1465
1637224160000|2021-11-18 08:29:20|4296|4295|4297|4296|4297.5|4296|4295|4294|2880
1637224170000|2021-11-18 08:29:30|4296.5|4295.5|4294.5|4293.5|4296.5|4296|4294.5|4293.5|417
1637224180000|2021-11-18 08:29:40||4294||4294||4294||4294|32
1637224190000|2021-11-18 08:29:50|4294|4293.5|4294.5|4293.5|4295|4293.5|4293|4292|3698
1637224200000|2021-11-18 08:30:00|4295|4294|4295|4294.5|4296|4294.5|4295|4294|852
1637224210000|2021-11-18 08:30:10|4294.5|4294|4296|4295|4296|4295|4294.5|4293.5|744
1637224220000|2021-11-18 08:30:20|||||||||167
1637224230000|2021-11-18 08:30:30|4295.5||4295.5||4295.5||4295.5||292
1637224240000|2021-11-18 08:30:40|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|108
1637224250000|2021-11-18 08:30:50|4294.5|4294|4294.5|4293.5|4294.5|4294|4294.5|4293.5|834
1637224260000|2021-11-18 08:31:00||4294||4294||4294||4293.5|0
1637224270000|2021-11-18 08:31:10|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|69
1637224280000|2021-11-18 08:31:20|4294.5|4294|4293|4292|4294.5|4294|4293|4292|2570
1637224290000|2021-11-18 08:31:30|4292.5|4292.5|4293|4292.5|4293|4292.5|4292.5|4292|507
1637224300000|2021-11-18 08:31:40|4293.5|4293|4294|4293.5|4294.5|4294|4293.5|4293|6037
1637224310000|2021-11-18 08:31:50|4294.5|4294|4295|4294.5|4295.5|4294.5|4294.5|4294|733
1637224320000|2021-11-18 08:32:00|4294.5|4294|4293|4292|4294.5|4294|4292.5|4292|3018
1637224330000|2021-11-18 08:32:10|4292.5|4291.5|4294|4293|4295|4294|4292.5|4291.5|4970
1637224340000|2021-11-18 08:32:20||4293.5||4293.5||4293.5||4293.5|0
1637224350000|2021-11-18 08:32:30|4293.5|4293|4292|4291|4293.5|4293|4292|4291|2617
1637224360000|2021-11-18 08:32:40|4291|4290.5|4291|4290|4291.5|4290.5|4290.5|4289.5|5380
1637224370000|2021-11-18 08:32:50|4291.5|4290.5|4292.5|4291.5|4292.5|4291.5|4291.5|4290.5|343
1637224380000|2021-11-18 08:33:00|4292||4292||4292||4292||194
1637224390000|2021-11-18 08:33:10|4291.5|4291|4292.5|4292|4292.5|4292|4291.5|4290.5|1771
1637224400000|2021-11-18 08:33:20|4292|4291.5|4291|4290|4292|4291.5|4291|4290|1815
1637224410000|2021-11-18 08:33:30|4291.5|4290.5|4293|4291.5|4293|4291.5|4291.5|4290.5|1780
1637224420000|2021-11-18 08:33:40|4292.5||4292.5||4292.5||4292.5||0
1637224430000|2021-11-18 08:33:50|4292|4291|4290.5|4290|4293|4292.5|4290.5|4290|3390
1637224440000|2021-11-18 08:34:00|4290|4289.5|4291.5|4290.5|4291.5|4290.5|4290|4289|2771
1637224450000|2021-11-18 08:34:10|4291|4290|4290.5|4290|4291|4290|4290.5|4290|1
1637224460000|2021-11-18 08:34:20|4290|4289.5|4288.5|4287.5|4290|4289.5|4288.5|4287.5|4637
1637224470000|2021-11-18 08:34:30|4288|4287|4289|4288|4289.5|4289|4288|4287|4643
1637224480000|2021-11-18 08:34:40|4289.5|4288.5|4289.5|4289|4289.5|4289|4289.5|4288.5|436
1637224490000|2021-11-18 08:34:50|4290|4289.5|4291.5|4290.5|4291.5|4290.5|4290|4289.5|1242
1637224500000|2021-11-18 08:35:00|4291|4290|4290.5|4289.5|4291|4291|4290.5|4289.5|816
1637224510000|2021-11-18 08:35:10|4290|4289|4291|4290.5|4291|4290.5|4289.5|4289|3555
1637224520000|2021-11-18 08:35:20|4291.5|4291|4291.5|4290.5|4291.5|4291|4290.5|4289.5|1402
1637224530000|2021-11-18 08:35:30|4291|4290|4291|4290|4291|4290|4290.5|4290|604
1637224540000|2021-11-18 08:35:40|4291.5|4290.5|4293|4292.5|4293|4292.5|4291.5|4290.5|1731
1637224550000|2021-11-18 08:35:50|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|438
1637224560000|2021-11-18 08:36:00|4292|4291.5|4291.5|4290.5|4292|4291.5|4291.5|4290.5|1257
1637224570000|2021-11-18 08:36:10|||||||||10
1637224580000|2021-11-18 08:36:20|4291|4290|4293|4291.5|4293|4292|4290.5|4290|3041
1637224590000|2021-11-18 08:36:30|4292.5|4292|4289.5|4289|4293|4292.5|4289.5|4289|5463
1637224600000|2021-11-18 08:36:40|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|1005
1637224610000|2021-11-18 08:36:50|4288|4287.5|4289|4288|4290.5|4290|4287.5|4286.5|7109
1637224620000|2021-11-18 08:37:00|4288.5|4287.5|4288|4287|4288.5|4288|4287.5|4287|2152
1637224630000|2021-11-18 08:37:10|4287.5|4286.5|4288|4287|4288|4287|4287|4286|2989
1637224640000|2021-11-18 08:37:20|4288.5|4288|4289.5|4289|4290.5|4289.5|4288.5|4288|2546
1637224650000|2021-11-18 08:37:30|4290||4290||4290.5||4290||1305
1637224660000|2021-11-18 08:37:40|4289.5|4289.5|4289.5|4288.5|4289.5|4289.5|4289|4288.5|1986
1637224670000|2021-11-18 08:37:50|4290|4289|4289|4288|4290|4289.5|4288.5|4288|6811
1637224680000|2021-11-18 08:38:00|4289.5|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|777
1637224690000|2021-11-18 08:38:10|4290|4289.5|4291|4290|4291.5|4290.5|4289.5|4289|4016
1637224700000|2021-11-18 08:38:20|4290.5|4289.5|4290|4289.5|4290.5|4290|4290|4289.5|4018
1637224710000|2021-11-18 08:38:30|4289.5|4289|4288.5|4288|4289.5|4289|4288|4287.5|3516
1637224720000|2021-11-18 08:38:40|4289|4288.5|4290|4289|4290.5|4290|4288.5|4288|4508
1637224730000|2021-11-18 08:38:50|4290.5|4289.5|4290.5|4289.5|4290.5|4290|4290.5|4289.5|338
1637224740000|2021-11-18 08:39:00|4290|4289|4290|4289.5|4290|4289.5|4289.5|4288.5|690
1637224750000|2021-11-18 08:39:10|4289.5|4289|4289.5|4288.5|4290|4289|4289|4288|2486
1637224760000|2021-11-18 08:39:20|4290|4289|4292|4290.5|4292|4291|4290|4289|923
1637224770000|2021-11-18 08:39:30|4291.5|4291|4293|4292|4293|4292.5|4291|4290|9652
1637224780000|2021-11-18 08:39:40|4293.5|4292.5|4294|4293.5|4294.5|4293.5|4293.5|4292.5|609
1637224790000|2021-11-18 08:39:50|4294.5|4294|4294.5|4293.5|4295.5|4295|4294|4293.5|5009
1637224800000|2021-11-18 08:40:00|4294|4293|4293|4292|4294|4293|4293|4292|1094
1637224810000|2021-11-18 08:40:10|4293.5|4292.5|4294.5|4293.5|4294.5|4293.5|4293.5|4292.5|2291
1637224820000|2021-11-18 08:40:20|4295|4294|4294.5|4294|4295|4294|4294.5|4293.5|2311
1637224830000|2021-11-18 08:40:30|4295|4294.5|4295|4293.5|4296.5|4295.5|4294|4293|2310
1637224840000|2021-11-18 08:40:40|4294.5|4294|4294|4293|4294.5|4294|4294|4293|0
1637224850000|2021-11-18 08:40:50|4294.5|4293.5|4294.5|4293|4296|4295|4294.5|4293|2251
1637224860000|2021-11-18 08:41:00|4294|4292.5|4295|4294.5|4295|4294.5|4293.5|4292.5|403
1637224870000|2021-11-18 08:41:10|4295.5|4295|4296.5|4295.5|4296.5|4295.5|4295.5|4294.5|1496
1637224880000|2021-11-18 08:41:20|4297|4296|4295|4294|4297|4296|4294|4293|1079
1637224890000|2021-11-18 08:41:30|4294.5|4293.5|4294|4292.5|4294.5|4293.5|4293.5|4292.5|1178
1637224900000|2021-11-18 08:41:40|4293|4293|4292|4291|4293|4293.5|4292|4291|5585
1637224910000|2021-11-18 08:41:50|4292.5|4291.5|4292|4291.5|4292.5|4291.5|4291.5|4290|821
1637224920000|2021-11-18 08:42:00|||||||||6
1637224930000|2021-11-18 08:42:10||4291||4291||4291||4291|62
1637224940000|2021-11-18 08:42:20|4292.5|4291.5|4291.5|4291|4293|4292|4291.5|4291|272
1637224950000|2021-11-18 08:42:30|4292|4291.5|4293|4292|4293|4292.5|4292|4291.5|770
1637224960000|2021-11-18 08:42:40|4292.5|4291.5|4293|4291.5|4293|4291.5|4292.5|4291.5|123
1637224970000|2021-11-18 08:42:50|4292.5||4292.5||4293||4292.5||40
1637224980000|2021-11-18 08:43:00|4292|4291|4292.5|4291.5|4292.5|4291.5|4291|4290|4195
1637224990000|2021-11-18 08:43:10|4292|4291|4292|4291|4292|4291|4291.5|4291|325
1637225000000|2021-11-18 08:43:20|4292.5|4291.5|4294|4292.5|4294|4292.5|4292.5|4291.5|2907
1637225010000|2021-11-18 08:43:30|4293.5||4294||4294||4293.5||45
1637225020000|2021-11-18 08:43:40|4293.5||4293.5||4293.5||4293.5||25
1637225050000|2021-11-18 08:44:10|4294|4293|4294.5|4294|4294.5|4294|4294|4293|801
1637225060000|2021-11-18 08:44:20|4295||4295.5||4295.5||4294.5||238
1637225070000|2021-11-18 08:44:30|4295|4293.5|4293|4292|4295|4293.5|4292.5|4292|3792
1637225080000|2021-11-18 08:44:40|4292.5|4292.5|4291.5|4291|4292.5|4292.5|4291.5|4291|2106
1637225090000|2021-11-18 08:44:50|4292.5|4291.5|4291|4290|4292.5|4291.5|4291|4290|2473
1637225100000|2021-11-18 08:45:00|||||||||500
1637225110000|2021-11-18 08:45:10|4290.5|4289.5|4292.5|4292|4292.5|4292|4290|4289.5|1866
1637225120000|2021-11-18 08:45:20|4292|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291.5|1211
1637225130000|2021-11-18 08:45:30|4293|4292|4295.5|4294.5|4295.5|4295|4293|4292|291
1637225140000|2021-11-18 08:45:40|4296|4295|4295.5|4294.5|4296.5|4295.5|4295|4294.5|196
1637225150000|2021-11-18 08:45:50|4295|4294|4294|4293|4295|4294|4293.5|4293|749
1637225160000|2021-11-18 08:46:00|4293.5|4292.5|4293|4292|4293.5|4292.5|4293|4292|466
1637225170000|2021-11-18 08:46:10|4293.5|4292.5|4294.5|4294|4294.5|4294|4293.5|4292.5|49
1637225180000|2021-11-18 08:46:20|4294|4293.5|4294.5|4293.5|4294.5|4294|4294|4293.5|320
1637225190000|2021-11-18 08:46:30|4295|4294|4296|4295.5|4296|4295.5|4295|4294|913
1637225200000|2021-11-18 08:46:40|4295.5|4295|4294.5|4293.5|4296|4295|4293|4292.5|2562
1637225210000|2021-11-18 08:46:50|4295|4294|4297|4296|4297|4296|4295|4294|2067
1637225220000|2021-11-18 08:47:00|4296.5|4295.5|4296.5|4296|4297.5|4296.5|4296.5|4295.5|442
1637225230000|2021-11-18 08:47:10|4297|4296.5|4297.5|4296.5|4298|4297|4297|4296.5|182
1637225240000|2021-11-18 08:47:20|4297|4296|4296|4295|4297|4296|4296|4295|703
1637225250000|2021-11-18 08:47:30|4296.5|4295.5|4297|4296|4297.5|4296.5|4296.5|4295.5|351
1637225260000|2021-11-18 08:47:40|4296.5|4295.5|4296.5|4295.5|4296.5|4296|4295.5|4295|955
1637225270000|2021-11-18 08:47:50|4297|4296|4297.5|4296.5|4297.5|4296.5|4297|4296|216
1637225280000|2021-11-18 08:48:00|4298|4297|4298|4297|4298.5|4298|4297.5|4297|1267
1637225290000|2021-11-18 08:48:10|4298.5|4297.5|4298.5|4298|4298.5|4298|4298.5|4297.5|568
1637225300000|2021-11-18 08:48:20|4298|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|135
1637225310000|2021-11-18 08:48:30|4299|4298|4299|4298.5|4299|4298.5|4298.5|4297.5|514
1637225320000|2021-11-18 08:48:40|4299.5|4299|4299|4297.5|4300|4299.5|4298.5|4297.5|2107
1637225330000|2021-11-18 08:48:50|4298.5|4298|4299.5|4298.5|4300|4299.5|4298.5|4298|713
1637225340000|2021-11-18 08:49:00|4300|4299|4299|4298|4300|4299.5|4299|4298|1061
1637225350000|2021-11-18 08:49:10|4299.5|4298.5|4299.5|4299|4299.5|4299|4299.5|4298.5|174
1637225360000|2021-11-18 08:49:20|4300|4299.5|4300|4299|4300.5|4300|4299.5|4299|2789
1637225370000|2021-11-18 08:49:30||4299.5||4299.5||4299.5||4299|0
1637225380000|2021-11-18 08:49:40|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|177
1637225390000|2021-11-18 08:49:50|4300.5|4300|4300.5|4300|4301.5|4300|4300.5|4300|595
1637225400000|2021-11-18 08:50:00|4300|4299.5|4300|4299.5|4301|4300|4299.5|4299|2200
1637225410000|2021-11-18 08:50:10|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|916
1637225420000|2021-11-18 08:50:20|4300|4299.5|4300|4299|4300.5|4299.5|4299.5|4299|1263
1637225430000|2021-11-18 08:50:30|4299.5|4298.5|4300|4299.5|4300|4299.5|4299|4298.5|134
1637225440000|2021-11-18 08:50:40|4300.5|4300|4301.5|4300.5|4302|4300.5|4300.5|4300|496
1637225450000|2021-11-18 08:50:50|4301|4300|4301|4300.5|4301|4300.5|4301|4300|686
1637225460000|2021-11-18 08:51:00|4300.5|4300|4299|4298.5|4300.5|4300|4299|4298.5|2215
1637225470000|2021-11-18 08:51:10|4298.5|4298|4299.5|4298.5|4300|4299|4298.5|4298|485
1637225480000|2021-11-18 08:51:20|4300|4299|4301|4300|4301|4300|4300|4299|620
1637225490000|2021-11-18 08:51:30|4301.5|4300.5|4299|4298.5|4301.5|4301|4299|4298.5|5827
1637225500000|2021-11-18 08:51:40|4299.5|4299|4302|4301.5|4302.5|4301.5|4299.5|4299|9107
1637225510000|2021-11-18 08:51:50|4301.5|4301|4301|4300|4302|4301|4301|4300|729
1637225520000|2021-11-18 08:52:00|4300.5|4299.5|4299.5|4299|4300.5|4299.5|4299.5|4298.5|542
1637225530000|2021-11-18 08:52:10|4299|4298.5|4298.5|4297.5|4299|4298.5|4298.5|4297.5|1545
1637225540000|2021-11-18 08:52:20|4298|4297|4298|4297|4298|4297.5|4298|4297|171
1637225550000|2021-11-18 08:52:30|4297.5|4296.5|4295.5|4295|4297.5|4296.5|4295.5|4295|1183
1637225560000|2021-11-18 08:52:40|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|1609
1637225570000|2021-11-18 08:52:50|4296|4295.5|4296.5|4295.5|4297|4296|4296|4295.5|485
1637225580000|2021-11-18 08:53:00|4296|4296|4297|4296|4297|4296|4296|4295.5|196
1637225590000|2021-11-18 08:53:10|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|0
1637225600000|2021-11-18 08:53:20|4297|4296|4297|4296|4297|4296|4296|4295.5|1820
1637225610000|2021-11-18 08:53:30|4296.5|4295.5|4296|4295|4296.5|4295.5|4295.5|4295|933
1637225620000|2021-11-18 08:53:40|4295.5|4294.5|4295.5|4294.5|4296|4295|4295|4293.5|3921
1637225630000|2021-11-18 08:53:50|4296|4295|4295.5|4294.5|4296|4295.5|4295.5|4294.5|1257
1637225640000|2021-11-18 08:54:00|4296|4295|4295.5|4294.5|4296|4295.5|4295|4294.5|384
1637225650000|2021-11-18 08:54:10|4296|4295|4295.5|4295|4296|4295.5|4295|4294.5|1821
1637225660000|2021-11-18 08:54:20|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294.5|119
1637225670000|2021-11-18 08:54:30|4296|4295|4296.5|4296|4297|4296|4296|4295|1019
1637225680000|2021-11-18 08:54:40|4297|4296.5|4298|4297|4298.5|4297.5|4296.5|4296|4043
1637225690000|2021-11-18 08:54:50|4298.5|4297.5|4298.5|4297|4298.5|4298|4298|4297|3346
1637225700000|2021-11-18 08:55:00|4299|4298|4300|4299|4300|4299|4299|4298|390
1637225710000|2021-11-18 08:55:10|4300.5|4299.5|4298.5|4298|4300.5|4300|4298.5|4298|2346
1637225720000|2021-11-18 08:55:20|4299|4298.5|4299|4298|4299|4298.5|4298.5|4298|316
1637225730000|2021-11-18 08:55:30|4299.5|4298.5|4298.5|4298|4300|4299.5|4298.5|4298|3772
1637225740000|2021-11-18 08:55:40|4299|4298.5|4300|4299.5|4300|4299.5|4299|4298|804
1637225750000|2021-11-18 08:55:50|4300.5|4300|4301|4300.5|4301.5|4301|4300.5|4300|4561
1637225760000|2021-11-18 08:56:00|4300.5|4300|4301|4300|4301|4300.5|4300.5|4300|829
1637225770000|2021-11-18 08:56:10|4300.5|4300.5|4301|4300.5|4301|4300.5|4300.5|4300|378
1637225780000|2021-11-18 08:56:20|4300.5|4300|4301|4299.5|4301|4300.5|4300|4299.5|1157
1637225790000|2021-11-18 08:56:30|4300.5|4300|4300.5|4300|4300.5|4300|4300|4300|0
1637225810000|2021-11-18 08:56:50|4300|4299.5|4299|4298.5|4300|4299.5|4298.5|4297.5|3748
1637225820000|2021-11-18 08:57:00|4298.5|4298|4298.5|4297.5|4300|4299.5|4297.5|4297|5738
1637225830000|2021-11-18 08:57:10|4298|4297|4298|4297.5|4298|4297.5|4298|4297|140
1637225840000|2021-11-18 08:57:20|4298.5|4298|4298|4297.5|4299.5|4298.5|4298|4297|5999
1637225850000|2021-11-18 08:57:30|4298.5|4298|4297.5|4297|4298.5|4298|4297.5|4296.5|883
1637225860000|2021-11-18 08:57:40|4297|4296.5|4297.5|4296.5|4297.5|4297|4297|4296.5|40
1637225870000|2021-11-18 08:57:50|4298|4297|4298|4297|4298|4297.5|4297.5|4296.5|287
1637225880000|2021-11-18 08:58:00|4297.5||4297.5||4297.5||4297.5||0
1637225890000|2021-11-18 08:58:10|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|316
1637225900000|2021-11-18 08:58:20|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|458
1637225910000|2021-11-18 08:58:30|4299|4298.5|4299.5|4299|4301|4300.5|4299|4298.5|26261
1637225920000|2021-11-18 08:58:40|4300|4299.5|4299.5|4299|4300.5|4299.5|4299.5|4299|506
1637225930000|2021-11-18 08:58:50|4300|4299.5|4300.5|4300|4300.5|4300|4299.5|4299.5|608
1637225940000|2021-11-18 08:59:00|4301|4300.5|4302|4301.5|4304|4303|4301|4300.5|3936
1637225950000|2021-11-18 08:59:10|4302.5|4302|4302.5|4301.5|4303|4302|4302.5|4301.5|406
1637225960000|2021-11-18 08:59:20|4303|4302|4305.5|4304.5|4305.5|4304.5|4303|4302|1572
1637225970000|2021-11-18 08:59:30|4306|4305|4305.5|4305|4306|4305.5|4305.5|4304.5|769
1637225980000|2021-11-18 08:59:40|4306|4305.5|4304|4303|4306|4305.5|4304|4303|2589
1637225990000|2021-11-18 08:59:50|4304.5|4303.5|4304.5|4304|4305|4304|4304|4303.5|969
1637226000000|2021-11-18 09:00:00|4304|4303.5|4304|4303|4305|4304.5|4303|4302.5|2230
1637226010000|2021-11-18 09:00:10|4303.5|4302.5|4303|4302|4303.5|4302.5|4302.5|4301.5|1161
1637226020000|2021-11-18 09:00:20|4302.5|4302.5|4302.5|4302|4303|4302.5|4302|4301.5|356
1637226030000|2021-11-18 09:00:30|4303|4302.5|4304|4303.5|4304.5|4303.5|4303|4302.5|4959
1637226040000|2021-11-18 09:00:40|4303.5|4303|4303|4302.5|4303.5|4303|4303|4302.5|565
1637226050000|2021-11-18 09:00:50|4303.5||4303.5||4303.5||4303.5||146
1637226060000|2021-11-18 09:01:00||4302||4303||4303||4302|1773
1637226070000|2021-11-18 09:01:10|4304|4303.5|4301.5|4300.5|4304|4303.5|4301|4300.5|1682
1637226080000|2021-11-18 09:01:20|4301|4300|4299.5|4299|4301|4300|4299.5|4299|195
1637226090000|2021-11-18 09:01:30|4300|4299.5|4300|4299|4300.5|4300|4300|4299|1219
1637226100000|2021-11-18 09:01:40|4299.5||4299.5||4299.5||4299.5||0
1637226110000|2021-11-18 09:01:50|4300|4299.5|4302.5|4301.5|4302.5|4301.5|4300|4299.5|3249
1637226120000|2021-11-18 09:02:00|4303|4302|4302|4301.5|4303.5|4302.5|4301.5|4301|1552
1637226130000|2021-11-18 09:02:10|4302.5|4302|4303|4302.5|4303.5|4302.5|4302.5|4302|1355
1637226140000|2021-11-18 09:02:20|4302.5|4302|4303|4302|4303|4302.5|4302|4301.5|2359
1637226150000|2021-11-18 09:02:30|4303.5|4302.5|4305.5|4304.5|4305.5|4304.5|4303.5|4302.5|1448
1637226160000|2021-11-18 09:02:40|4306||4306||4306||4306||0
1637226170000|2021-11-18 09:02:50||4305||4305||4305.5||4305|100
1637226180000|2021-11-18 09:03:00|4305.5|4304.5|4304|4303|4305.5|4304.5|4304|4303|2563
1637226190000|2021-11-18 09:03:10|4303.5|4302.5|4304|4303|4304|4303|4303|4302.5|826
1637226200000|2021-11-18 09:03:20|4303.5|4303.5|4306|4304.5|4306|4305|4303.5|4303.5|1291
1637226210000|2021-11-18 09:03:30|4306.5|4305|4307.5|4307|4307.5|4307|4306.5|4305|942
1637226220000|2021-11-18 09:03:40|4307|4306.5|4306|4305|4307.5|4307|4305.5|4305|2586
1637226230000|2021-11-18 09:03:50|4305.5|4305.5|4307.5|4307|4308|4307|4305.5|4305.5|1190
1637226240000|2021-11-18 09:04:00|4308|4307.5|4307|4306|4309.5|4308.5|4307|4306|1959
1637226250000|2021-11-18 09:04:10|4307.5||4307||4307.5||4307||0
1637226260000|2021-11-18 09:04:20|4306.5||4306.5||4306.5||4306.5||193
1637226270000|2021-11-18 09:04:30|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|152
1637226280000|2021-11-18 09:04:40|4306.5|4306|4308|4307|4308|4307|4306.5|4306|726
1637226290000|2021-11-18 09:04:50|4308.5|4307.5|4309|4308|4309|4308.5|4308.5|4307.5|647
1637226300000|2021-11-18 09:05:00|4308.5|4307.5|4308.5|4307.5|4308.5|4308|4308|4307.5|18
1637226310000|2021-11-18 09:05:10|4309|4308|4309|4308.5|4309|4308.5|4309|4307.5|828
1637226320000|2021-11-18 09:05:20|4308.5|4308|4308.5|4308|4308.5|4308|4308.5|4308|1132
1637226330000|2021-11-18 09:05:30|4309|4308.5|4310.5|4309.5|4310.5|4310|4309|4308.5|1474
1637226340000|2021-11-18 09:05:40|4311|4310|4310.5|4310|4311.5|4310.5|4310.5|4310|877
1637226350000|2021-11-18 09:05:50|4310|4309.5|4310|4309.5|4310.5|4309.5|4310|4309.5|2094
1637226360000|2021-11-18 09:06:00|4309.5|4309|4310|4309.5|4310|4309.5|4309|4308.5|1667
1637226370000|2021-11-18 09:06:10|4309.5|4309|4310|4309|4310|4309.5|4309.5|4309|200
1637226380000|2021-11-18 09:06:20|4309.5||4309.5||4309.5||4309.5||0
1637226390000|2021-11-18 09:06:30|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|373
1637226400000|2021-11-18 09:06:40|4309.5|4309|4309|4308.5|4309.5|4309|4308.5|4308|1325
1637226410000|2021-11-18 09:06:50|4309.5|4309|4309|4308|4309.5|4309|4309|4308|436
1637226420000|2021-11-18 09:07:00|4308.5|4308.5|4309.5|4308.5|4309.5|4308.5|4308.5|4308|1014
1637226430000|2021-11-18 09:07:10|4310|4309|4310.5|4310|4310.5|4310|4309.5|4309|950
1637226440000|2021-11-18 09:07:20|4310|4309.5|4310|4309.5|4310.5|4310|4310|4309.5|943
1637226450000|2021-11-18 09:07:30|4309.5|4309|4309|4308|4309.5|4309.5|4309|4308|2298
1637226460000|2021-11-18 09:07:40|4309.5|4308.5|4309|4308|4309.5|4309|4308.5|4308|1531
1637226470000|2021-11-18 09:07:50|4309.5|4308.5|4311.5|4310.5|4311.5|4310.5|4309.5|4308.5|2530
1637226480000|2021-11-18 09:08:00|4312.5|4312|4311|4310.5|4312.5|4312|4310|4309.5|7266
1637226490000|2021-11-18 09:08:10|4311.5|4311|4311.5|4310.5|4312|4311.5|4311.5|4310.5|812
1637226500000|2021-11-18 09:08:20|4311|4310|4311|4310|4311|4310.5|4310|4309.5|1353
1637226510000|2021-11-18 09:08:30|4310.5||4310.5||4310.5||4310.5||149
1637226520000|2021-11-18 09:08:40|4311|4310.5|4311|4310.5|4311|4310.5|4310.5|4310|232
1637226530000|2021-11-18 09:08:50|4310.5|4310|4310|4309.5|4310.5|4310|4309.5|4308.5|494
1637226540000|2021-11-18 09:09:00|4309.5|4309|4310.5|4310|4310.5|4310|4309.5|4309|837
1637226550000|2021-11-18 09:09:10|4310|4309.5|4311|4310|4312|4311.5|4310|4309.5|2631
1637226560000|2021-11-18 09:09:20||4310.5||4310.5||4310.5||4310|0
1637226570000|2021-11-18 09:09:30|4310.5|4310|4310.5|4309.5|4310.5|4310|4310|4309.5|567
1637226580000|2021-11-18 09:09:40||4310||4310||4310||4310|0
1637226590000|2021-11-18 09:09:50||4309.5||4310||4310||4309.5|486
1637226600000|2021-11-18 09:10:00|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310|386
1637226610000|2021-11-18 09:10:10|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4310.5|284
1637226620000|2021-11-18 09:10:20|4311|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|445
1637226630000|2021-11-18 09:10:30|4312|4311.5|4313|4312|4313|4312|4312|4311.5|685
1637226640000|2021-11-18 09:10:40|4312.5|4312.5|4314|4313|4315|4314|4312.5|4312.5|4186
1637226650000|2021-11-18 09:10:50|4313.5|4313.5|4314|4313|4314|4313.5|4313.5|4313|121
1637226660000|2021-11-18 09:11:00|4314.5|4312.5|4313|4312.5|4314.5|4313|4312.5|4312|3760
1637226670000|2021-11-18 09:11:10|4312.5|4312|4312|4311.5|4313|4312|4312|4311.5|846
1637226680000|2021-11-18 09:11:20|||||||||381
1637226690000|2021-11-18 09:11:30|4312.5|4312|4312.5|4312|4313|4312.5|4312.5|4311.5|1572
1637226700000|2021-11-18 09:11:40|4312|4311.5|4311.5|4311|4312.5|4312|4311.5|4311|1763
1637226710000|2021-11-18 09:11:50|4312|4311.5|4312.5|4311.5|4312.5|4312|4312|4311.5|1281
1637226720000|2021-11-18 09:12:00||4312||4311.5||4312||4311.5|100
1637226730000|2021-11-18 09:12:10|4313|4312|4315|4314.5|4315.5|4315|4313|4312|1896
1637226740000|2021-11-18 09:12:20|4314.5|4314|4316|4315|4316|4315.5|4314.5|4314|1663
1637226750000|2021-11-18 09:12:30|4315.5|4315.5|4316|4315.5|4316.5|4316|4315.5|4315|265
1637226760000|2021-11-18 09:12:40|4315.5|4315|4316|4315|4316.5|4315.5|4315.5|4315|815
1637226770000|2021-11-18 09:12:50|4315.5|4314.5|4315|4314.5|4315.5|4314.5|4314.5|4314|1242
1637226780000|2021-11-18 09:13:00||4314||4314.5||4314.5||4314|150
1637226790000|2021-11-18 09:13:10|4314.5|4314|4314.5|4314|4315|4314.5|4314.5|4314|385
1637226800000|2021-11-18 09:13:20|||||||||381
1637226810000|2021-11-18 09:13:30|4314|4313.5|4314.5|4314|4314.5|4314|4314|4313.5|442
1637226820000|2021-11-18 09:13:40|4314|4313.5|4314|4313.5|4314.5|4313.5|4314|4313.5|406
1637226830000|2021-11-18 09:13:50|4313.5|4313|4312|4311.5|4313.5|4313|4312|4311.5|1905
1637226840000|2021-11-18 09:14:00|4312.5|4311|4311.5|4311|4312.5|4311|4310.5|4310|2191
1637226850000|2021-11-18 09:14:10|4311|4310.5|4311.5|4310.5|4311.5|4310.5|4311|4310.5|0
1637226860000|2021-11-18 09:14:20|4311|4311|4311|4310.5|4311.5|4311|4311|4310.5|73
1637226870000|2021-11-18 09:14:30|4310.5|4310|4311|4310|4311|4310.5|4310|4309.5|428
1637226880000|2021-11-18 09:14:40|4310.5|4310.5|4310.5|4310|4310.5|4310.5|4310.5|4310|433
1637226890000|2021-11-18 09:14:50|4311|4310.5|4310.5|4310|4311|4310.5|4310|4309.5|996
1637226900000|2021-11-18 09:15:00|4310|4309.5|4309|4308.5|4310.5|4310|4308.5|4308|4530
1637226910000|2021-11-18 09:15:10|4308.5|4308|4309|4308.5|4309|4308.5|4308.5|4308|694
1637226920000|2021-11-18 09:15:20|4308.5|4308|4308|4307.5|4309|4308.5|4308|4307.5|1531
1637226930000|2021-11-18 09:15:30|4308.5|4308|4307|4306.5|4309|4308|4307|4306.5|3523
1637226940000|2021-11-18 09:15:40|4306.5|4306|4306.5|4306|4307|4306.5|4306.5|4306|956
1637226950000|2021-11-18 09:15:50|4307|4306.5|4308|4307|4308|4307.5|4307|4306.5|1008
1637226960000|2021-11-18 09:16:00|4307.5|4307.5|4308|4307.5|4308|4307.5|4307.5|4307.5|5
1637226970000|2021-11-18 09:16:10|4308.5|4308|4308.5|4308|4308.5|4308|4308|4307.5|1228
1637226980000|2021-11-18 09:16:20|4308|4307.5|4308.5|4308|4308.5|4308|4308|4307.5|511
1637226990000|2021-11-18 09:16:30|4308|4307.5|4308.5|4307.5|4308.5|4308|4308|4307.5|0
1637227000000|2021-11-18 09:16:40|4308|4308|4310.5|4309.5|4310.5|4309.5|4308|4307.5|2158
1637227010000|2021-11-18 09:16:50|4311|4310|4310.5|4310|4311|4310.5|4310.5|4310|398
1637227020000|2021-11-18 09:17:00|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310|233
1637227030000|2021-11-18 09:17:10|4311.5|4311|4311|4310.5|4311.5|4311|4311|4310.5|75
1637227040000|2021-11-18 09:17:20|4311.5|4311|4312|4311|4312|4311.5|4311|4311|1184
1637227050000|2021-11-18 09:17:30|4312.5|4311.5|4312.5|4311.5|4312.5|4312|4311.5|4311|3639
1637227060000|2021-11-18 09:17:40|4312|4311|4311.5|4311|4312.5|4311|4311|4310.5|1127
1637227070000|2021-11-18 09:17:50|4312|4311.5|4312|4311.5|4312|4311.5|4311.5|4311|221
1637227080000|2021-11-18 09:18:00|4312.5|4312|4313.5|4313|4314|4313|4312.5|4312|1274
1637227090000|2021-11-18 09:18:10|4314|4312.5|4313.5|4313|4314|4313|4313.5|4312.5|1396
1637227100000|2021-11-18 09:18:20|4314|4313.5|4314.5|4314|4314.5|4314|4314|4313.5|275
1637227110000|2021-11-18 09:18:30|4314|4313.5|4314.5|4313.5|4314.5|4314|4314|4313.5|486
1637227120000|2021-11-18 09:18:40|4314|4313|4313|4312.5|4314|4313.5|4313|4312.5|2096
1637227130000|2021-11-18 09:18:50|4313.5|4313|4314.5|4313|4314.5|4313|4313.5|4313|431
1637227140000|2021-11-18 09:19:00|4314|4313.5|4314.5|4314|4314.5|4314|4314|4313|425
1637227150000|2021-11-18 09:19:10|4315|4314.5|4315|4314|4316|4315|4314.5|4314|1546
1637227160000|2021-11-18 09:19:20|4314.5|4314.5|4312|4311|4314.5|4314.5|4311.5|4311|2151
1637227170000|2021-11-18 09:19:30|4311.5|4311.5|4312|4311.5|4312|4311.5|4311.5|4311|195
1637227180000|2021-11-18 09:19:40|4312.5|4312|4312.5|4311.5|4313.5|4313|4310.5|4310|17824
1637227190000|2021-11-18 09:19:50|4313|4312|4314.5|4314|4315|4314|4312|4311.5|5189
1637227200000|2021-11-18 09:20:00|4315|4314.5|4315|4314.5|4315.5|4314.5|4315|4314.5|1508
1637227210000|2021-11-18 09:20:10|4315.5|4314|4315|4314.5|4315.5|4314.5|4315|4314|165
1637227220000|2021-11-18 09:20:20|4315.5|4315|4316|4315.5|4316|4315.5|4315.5|4315|344
1637227230000|2021-11-18 09:20:30|4315.5|4315|4317|4316.5|4317.5|4317|4315|4314.5|2551
1637227240000|2021-11-18 09:20:40|4316.5|4316|4316|4315|4317.5|4317|4315.5|4315|5220
1637227250000|2021-11-18 09:20:50|4315.5|4314.5|4315.5|4315|4315.5|4315|4315|4314.5|833
1637227260000|2021-11-18 09:21:00|4315|4314.5|4314.5|4314|4316|4315|4314.5|4314|1006
1637227270000|2021-11-18 09:21:10|4315|4314.5|4315|4314|4315|4314.5|4315|4314|206
1637227280000|2021-11-18 09:21:20|4314.5|4314.5|4315|4314.5|4316|4315|4314.5|4314|1672
1637227290000|2021-11-18 09:21:30|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|449
1637227300000|2021-11-18 09:21:40|4315|4314.5|4315|4314.5|4315|4314.5|4315|4314.5|383
1637227310000|2021-11-18 09:21:50|4315.5|4315|4317|4316.5|4317|4316.5|4315.5|4315|1261
1637227320000|2021-11-18 09:22:00|4317.5|4317|4318.5|4318|4319|4318.5|4317|4317|3339
1637227330000|2021-11-18 09:22:10|4318|4317.5|4319|4318|4320|4319|4317.5|4317|2616
1637227340000|2021-11-18 09:22:20|4318.5|4317.5|4317.5|4317|4318.5|4317.5|4317|4316.5|1859
1637227350000|2021-11-18 09:22:30|4317|4316.5|4316.5|4315.5|4317.5|4317|4316|4315.5|594
1637227360000|2021-11-18 09:22:40|4316|4316|4316.5|4316|4316.5|4316|4316|4316|150
1637227370000|2021-11-18 09:22:50|4316|4315.5|4316|4315|4316|4315.5|4315.5|4315|1261
1637227380000|2021-11-18 09:23:00|4316.5|4315.5|4317|4316.5|4317.5|4317|4316.5|4315.5|1147
1637227390000|2021-11-18 09:23:10|4316.5|4316|4316.5|4316|4317|4316|4316|4315|588
1637227400000|2021-11-18 09:23:20|4317|4315.5|4316.5|4315.5|4317.5|4316|4316|4315.5|807
1637227410000|2021-11-18 09:23:30|4316|4316|4316|4315.5|4316|4316|4315.5|4315|817
1637227420000|2021-11-18 09:23:40|4315.5|4315|4316.5|4316|4316.5|4316|4315.5|4315|532
1637227430000|2021-11-18 09:23:50|4316|4315.5|4316|4315.5|4316|4316|4316|4315.5|922
1637227440000|2021-11-18 09:24:00|4316.5|4316|4317.5|4316.5|4317.5|4316.5|4316|4315.5|2028
1637227450000|2021-11-18 09:24:10|4317|4317|4317.5|4317|4319|4318.5|4317|4317|5346
1637227460000|2021-11-18 09:24:20|4317|4316.5|4317|4316.5|4317.5|4317|4316|4315.5|4479
1637227470000|2021-11-18 09:24:30|4317.5||4317||4317.5||4317||110
1637227480000|2021-11-18 09:24:40|4317.5|4317|4317|4316.5|4317.5|4317|4317|4316.5|245
1637227490000|2021-11-18 09:24:50|4316.5|4316|4316|4315.5|4317.5|4316.5|4316|4315.5|521
1637227500000|2021-11-18 09:25:00|||||||||764
1637227510000|2021-11-18 09:25:10|4315.5|4315|4314.5|4314|4315.5|4315|4314.5|4314|982
1637227520000|2021-11-18 09:25:20|4315|4314.5|4315|4314|4316|4315.5|4314.5|4314|1965
1637227530000|2021-11-18 09:25:30||4314.5||4314.5||4314.5||4314.5|20
1637227540000|2021-11-18 09:25:40|4314.5|4314|4315|4314.5|4315|4314.5|4314.5|4314|47
1637227550000|2021-11-18 09:25:50||4314||4314.5||4314.5||4314|26
1637227560000|2021-11-18 09:26:00|4314.5|4314|4314|4313|4314.5|4314|4314|4313|524
1637227570000|2021-11-18 09:26:10|4313.5|4312.5|4314.5|4314|4315|4314|4313|4312.5|224
1637227580000|2021-11-18 09:26:20|4315||4315||4315||4314.5||496
1637227590000|2021-11-18 09:26:30|4315.5|4314.5|4315.5|4315|4316|4315|4315.5|4314.5|239
1637227600000|2021-11-18 09:26:40|4316|4314.5|4314.5|4314|4316|4314.5|4314.5|4313.5|2163
1637227610000|2021-11-18 09:26:50|4314|4313.5|4314.5|4314|4314.5|4314|4314|4313.5|256
1637227620000|2021-11-18 09:27:00|4315|4314.5|4315.5|4314.5|4315.5|4315|4315|4314.5|808
1637227630000|2021-11-18 09:27:10|4316|4315|4316|4315|4316|4315|4315.5|4315|446
1637227640000|2021-11-18 09:27:20|4316.5|4315.5|4317.5|4316.5|4317.5|4316.5|4316.5|4315.5|716
1637227650000|2021-11-18 09:27:30|4317|4317|4317|4316.5|4317.5|4317|4317|4316.5|47
1637227660000|2021-11-18 09:27:40|4316.5|4316|4316.5|4316|4316.5|4316|4316|4315.5|1933
1637227670000|2021-11-18 09:27:50|4316|4315.5|4316|4315.5|4316|4316|4316|4315.5|2
1637227680000|2021-11-18 09:28:00|4315.5|4315|4316|4315.5|4316.5|4315.5|4315.5|4315|514
1637227690000|2021-11-18 09:28:10|4316.5|4316|4316.5|4315.5|4317|4316|4316|4315.5|962
1637227700000|2021-11-18 09:28:20|4317|4316|4317|4316.5|4317.5|4317|4317|4316|727
1637227710000|2021-11-18 09:28:30|4316.5|4316|4317|4316.5|4317|4316.5|4316.5|4316|756
1637227720000|2021-11-18 09:28:40|4317.5|4317|4316.5|4316|4317.5|4317|4316.5|4316|789
1637227730000|2021-11-18 09:28:50|4317|4316.5|4318|4317.5|4318|4317.5|4317|4316.5|450
1637227740000|2021-11-18 09:29:00|4318.5||4318.5||4318.5||4318||3
1637227750000|2021-11-18 09:29:10|4318|4317|4317.5|4316.5|4318|4317|4317|4316.5|1864
1637227760000|2021-11-18 09:29:20|4318|4317|4319|4318|4319|4318.5|4317.5|4317|1247
1637227770000|2021-11-18 09:29:30|4319.5|4318.5|4319|4318.5|4319.5|4319|4319|4318.5|168
1637227780000|2021-11-18 09:29:40|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4318|309
1637227790000|2021-11-18 09:29:50|4318|4317.5|4318|4317.5|4318.5|4317.5|4317.5|4317|1431
1637227800000|2021-11-18 09:30:00|4317.5|4317|4318|4317.5|4318|4317.5|4317.5|4317|421
1637227810000|2021-11-18 09:30:10|4317.5|4317|4317|4316.5|4317.5|4317|4317|4316.5|465
1637227830000|2021-11-18 09:30:30|4316.5|4316|4314.5|4314|4316.5|4316|4314.5|4314|1714
1637227840000|2021-11-18 09:30:40|4315|4314.5|4316.5|4316|4317|4316|4315|4314.5|429
1637227850000|2021-11-18 09:30:50|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|0
1637227860000|2021-11-18 09:31:00|4315.5|4315|4315|4314.5|4316|4315|4314.5|4314|1047
1637227870000|2021-11-18 09:31:10|4315.5|4315|4314.5|4314|4315.5|4315|4314.5|4314|236
1637227880000|2021-11-18 09:31:20|||||||||11
1637227890000|2021-11-18 09:31:30|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|197
1637227900000|2021-11-18 09:31:40|4314.5|4314|4314|4313.5|4314.5|4314|4314|4313.5|310
1637227910000|2021-11-18 09:31:50|4314.5|4314|4315|4314.5|4315.5|4314.5|4314.5|4313.5|554
1637227920000|2021-11-18 09:32:00|4315.5|4315|4315.5|4314.5|4316|4315|4315|4314.5|397
1637227930000|2021-11-18 09:32:10|4315|4314|4315|4314|4315.5|4315|4314.5|4314|1302
1637227940000|2021-11-18 09:32:20|4314.5|4313.5|4313.5|4313|4315|4313.5|4313.5|4312.5|733
1637227950000|2021-11-18 09:32:30|4314|4313.5|4313.5|4313|4314|4313.5|4313.5|4313|339
1637227960000|2021-11-18 09:32:40|4314|4313.5|4313.5|4313|4314|4313.5|4313.5|4313|636
1637227970000|2021-11-18 09:32:50|4314|4313.5|4313.5|4313|4314|4313.5|4313.5|4313|117
1637227980000|2021-11-18 09:33:00|4314|4313.5|4313.5|4313|4314|4313.5|4313.5|4313|150
1637227990000|2021-11-18 09:33:10||4312.5||4313||4313||4312.5|272
1637228010000|2021-11-18 09:33:30|4313|4312.5|4313|4312.5|4313.5|4313|4312.5|4312|946
1637228020000|2021-11-18 09:33:40|4313.5|4313|4312|4311.5|4313.5|4313|4312|4311.5|2097
1637228030000|2021-11-18 09:33:50|4312.5|4311|4309.5|4309|4312.5|4311|4309.5|4309|4776
1637228040000|2021-11-18 09:34:00|4310|4309.5|4311|4310.5|4311.5|4310.5|4310|4309.5|179
1637228050000|2021-11-18 09:34:10|4311.5|4311|4312|4311.5|4312.5|4311.5|4311|4311|888
1637228060000|2021-11-18 09:34:20|4312.5|4312|4312|4311|4312.5|4312|4311.5|4311|720
1637228080000|2021-11-18 09:34:40|4311.5|4310.5|4311|4310.5|4311.5|4311|4311|4310.5|751
1637228090000|2021-11-18 09:34:50|4311.5|4311|4311|4310.5|4311.5|4311|4311|4310.5|450
1637228100000|2021-11-18 09:35:00|4311.5|4311|4311.5|4311|4311.5|4311|4311|4311|547
1637228110000|2021-11-18 09:35:10|4312|4311.5|4312.5|4311.5|4312.5|4311.5|4311.5|4311|1241
1637228120000|2021-11-18 09:35:20||4312||4312||4312||4311.5|20
1637228130000|2021-11-18 09:35:30|4313|4312.5|4312.5|4312|4313|4312.5|4312.5|4312|160
1637228140000|2021-11-18 09:35:40|4312|4311.5|4310.5|4310|4312|4311.5|4310|4309.5|2098
1637228150000|2021-11-18 09:35:50|4311|4310.5|4311.5|4311|4311.5|4311|4310.5|4310|452
1637228160000|2021-11-18 09:36:00|4312|4310.5|4312.5|4311.5|4312.5|4312|4311.5|4310.5|150
1637228170000|2021-11-18 09:36:10|4312|4312|4311.5|4311|4312|4312|4311|4310.5|651
1637228180000|2021-11-18 09:36:20|4311|4310.5|4309.5|4309|4311|4311|4309.5|4309|549
1637228190000|2021-11-18 09:36:30|4310|4309.5|4310|4309|4310|4309.5|4309.5|4309|291
1637228200000|2021-11-18 09:36:40|4309.5|4309.5|4310|4309.5|4310|4309.5|4309.5|4309|446
1637228210000|2021-11-18 09:36:50|4309.5|4309|4309.5|4308.5|4310|4309.5|4309|4308.5|267
1637228220000|2021-11-18 09:37:00|4309|4308|4309|4308.5|4309|4308.5|4309|4308|0
1637228230000|2021-11-18 09:37:10|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4308.5|245
1637228240000|2021-11-18 09:37:20|4309|4308.5|4310|4309.5|4310|4309.5|4309|4308.5|523
1637228250000|2021-11-18 09:37:30|4309.5|4309|4308.5|4307.5|4309.5|4309|4308.5|4307.5|1372
1637228260000|2021-11-18 09:37:40|4309|4308|4309|4308.5|4309.5|4309|4309|4308|1159
1637228270000|2021-11-18 09:37:50|4309.5|4309|4309.5|4308.5|4309.5|4309|4308.5|4308|291
1637228280000|2021-11-18 09:38:00|4309|4308|4309|4308.5|4309.5|4308.5|4308.5|4308|433
1637228290000|2021-11-18 09:38:10|4308.5|4308|4308.5|4307.5|4308.5|4308|4308|4307.5|692
1637228300000|2021-11-18 09:38:20|4308|4307|4307.5|4306.5|4308.5|4307|4307.5|4306.5|1416
1637228310000|2021-11-18 09:38:30|4308|4307|4308.5|4308|4309|4308.5|4308|4306.5|254
1637228320000|2021-11-18 09:38:40|4309|4308.5|4309|4308.5|4309.5|4309|4309|4308|209
1637228330000|2021-11-18 09:38:50|||||||||265
1637228340000|2021-11-18 09:39:00|||||||||330
1637228350000|2021-11-18 09:39:10|4309.5|4309|4309.5|4308.5|4309.5|4309|4309.5|4308.5|0
1637228360000|2021-11-18 09:39:20||4309||4309||4309||4309|69
1637228370000|2021-11-18 09:39:30|4309|4308.5|4308|4307.5|4309|4309|4307.5|4307|5728
1637228380000|2021-11-18 09:39:40|4308.5|4308|4308.5|4307.5|4309|4308.5|4308.5|4307.5|1162
1637228390000|2021-11-18 09:39:50|4308|4307|4307.5|4307|4308|4307|4307|4306.5|323
1637228400000|2021-11-18 09:40:00|4307|4306.5|4307|4306.5|4307|4306.5|4307|4306.5|3
1637228410000|2021-11-18 09:40:10|4307.5|4307|4307.5|4307|4307.5|4307|4307.5|4306.5|1233
1637228420000|2021-11-18 09:40:20|4308|4307.5|4309.5|4309|4309.5|4309|4308|4307.5|233
1637228440000|2021-11-18 09:40:40|4309|4308.5|4309|4308.5|4309.5|4309|4309|4308.5|631
1637228450000|2021-11-18 09:40:50|4308.5|4308|4309|4308.5|4309|4308.5|4308|4307.5|1285
1637228460000|2021-11-18 09:41:00|4309.5|4308|4308.5|4307.5|4309.5|4308.5|4308|4307|978
1637228470000|2021-11-18 09:41:10||4308||4308||4308||4308|150
1637228480000|2021-11-18 09:41:20|4309|4308.5|4309|4308|4309|4308.5|4308|4307.5|1474
1637228490000|2021-11-18 09:41:30|4308.5|4308.5|4308|4307.5|4309|4308.5|4308|4307.5|475
1637228500000|2021-11-18 09:41:40|4308.5|4308|4309.5|4308.5|4310|4309|4308.5|4307.5|2886
1637228510000|2021-11-18 09:41:50|4309|4308|4308.5|4308|4309|4308|4308|4307.5|1183
1637228520000|2021-11-18 09:42:00|4308|4307.5|4309.5|4309|4310|4309|4308|4307.5|1205
1637228530000|2021-11-18 09:42:10|4309|4308.5|4308.5|4307.5|4309|4308.5|4308|4307.5|367
1637228540000|2021-11-18 09:42:20|4309|4308|4309.5|4308.5|4309.5|4308.5|4309|4308|788
1637228550000|2021-11-18 09:42:30|4309|4309|4309.5|4309|4310|4309|4309|4309|169
1637228560000|2021-11-18 09:42:40|4310|4309.5|4309.5|4308.5|4310|4309.5|4308.5|4308|3343
1637228570000|2021-11-18 09:42:50|4309|4309|4311|4310.5|4311.5|4310.5|4309|4309|1210
1637228580000|2021-11-18 09:43:00|4310.5|4310|4311|4310.5|4311.5|4311|4310.5|4310|975
1637228590000|2021-11-18 09:43:10|4311.5|4310|4310.5|4310|4311.5|4310.5|4310.5|4310|463
1637228600000|2021-11-18 09:43:20|4310|4309.5|4309.5|4309|4310|4309.5|4309|4308.5|629
1637228610000|2021-11-18 09:43:30|4309|4308.5|4309.5|4309|4309.5|4309|4309|4308|1519
1637228620000|2021-11-18 09:43:40|4310|4309.5|4310|4309.5|4310.5|4309.5|4309.5|4309|1145
1637228630000|2021-11-18 09:43:50|4309.5|4309|4309.5|4309|4310|4309.5|4309.5|4309|47
1637228640000|2021-11-18 09:44:00|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309|373
1637228650000|2021-11-18 09:44:10|4310.5|4310|4310.5|4309.5|4310.5|4310|4310|4309.5|519
1637228660000|2021-11-18 09:44:20|4310|4310|4311|4310.5|4311.5|4310.5|4310|4310|458
1637228670000|2021-11-18 09:44:30|4311.5|4311|4311|4310|4311.5|4311|4311|4310|817
1637228680000|2021-11-18 09:44:40|4310.5|4309.5|4310|4309|4310.5|4309.5|4309.5|4309|1238
1637228690000|2021-11-18 09:44:50|4309.5|4308.5|4310|4309.5|4310.5|4309.5|4309|4308.5|533
1637228700000|2021-11-18 09:45:00|4310.5||4310||4310.5||4310||0
1637228710000|2021-11-18 09:45:10|4310.5|4310|4309.5|4309|4310.5|4310|4309.5|4309|530
1637228720000|2021-11-18 09:45:20|4310|4309.5|4309.5|4309|4310|4309.5|4309.5|4309|1323
1637228730000|2021-11-18 09:45:30|4310|4309.5|4310|4309.5|4310|4309.5|4309.5|4309|234
1637228740000|2021-11-18 09:45:40||4309||4309.5||4309.5||4309|0
1637228750000|2021-11-18 09:45:50|4309.5|4309|4309|4308|4309.5|4309|4309|4308|1297
1637228760000|2021-11-18 09:46:00|4308.5||4308.5||4308.5||4308.5||0
1637228770000|2021-11-18 09:46:10|||||||||120
1637228780000|2021-11-18 09:46:20|4308|4307.5|4308.5|4308|4308.5|4308|4308|4307.5|963
1637228790000|2021-11-18 09:46:30|4308|4307.5|4308|4307.5|4308.5|4308|4307.5|4307|1493
1637228800000|2021-11-18 09:46:40|4308.5|4308|4309|4308.5|4309.5|4308.5|4308.5|4308|324
1637228810000|2021-11-18 09:46:50|4308.5|4308|4308.5|4308|4308.5|4308|4308.5|4308|139
1637228820000|2021-11-18 09:47:00|4308|4307.5|4308|4307.5|4308.5|4308|4308|4307.5|279
1637228830000|2021-11-18 09:47:10|4307.5|4307|4307|4306.5|4308|4307|4306.5|4306|626
1637228840000|2021-11-18 09:47:20|4307.5|4307|4308|4307|4308|4307|4307.5|4307|601
1637228850000|2021-11-18 09:47:30|4308.5|4307.5|4308|4307.5|4309|4308|4308|4307.5|45
1637228860000|2021-11-18 09:47:40|4308.5|4308|4308|4307.5|4308.5|4308|4308|4307.5|2165
1637228870000|2021-11-18 09:47:50||4307||4307.5||4307.5||4307|0
1637228890000|2021-11-18 09:48:10|4307.5|4307|4307|4306.5|4308|4307|4307|4306.5|827
1637228900000|2021-11-18 09:48:20|4306.5|4306|4307.5|4307|4307.5|4307|4306.5|4306|508
1637228910000|2021-11-18 09:48:30|4307|4306.5|4306.5|4306|4307.5|4307|4306.5|4306|1450
1637228920000|2021-11-18 09:48:40|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|478
1637228930000|2021-11-18 09:48:50|4306|4305.5|4307|4306.5|4307|4306.5|4305.5|4305|1893
1637228940000|2021-11-18 09:49:00|4307.5|4306|4307.5|4307|4308|4307|4307.5|4306|623
1637228950000|2021-11-18 09:49:10|4308|4307.5|4308.5|4308|4309|4308.5|4307.5|4307|1910
1637228960000|2021-11-18 09:49:20|4308|4307.5|4310|4309|4310|4309|4308|4307.5|1585
1637228970000|2021-11-18 09:49:30|4309.5|4308.5|4310|4309|4310|4309|4308.5|4308|1058
1637228980000|2021-11-18 09:49:40|4309.5||4309.5||4309.5||4309.5||0
1637228990000|2021-11-18 09:49:50|4310|4309.5|4310|4309.5|4310.5|4310|4309.5|4309.5|740
1637229000000|2021-11-18 09:50:00|4310.5|4309|4309|4308.5|4310.5|4309|4308.5|4308|1081
1637229010000|2021-11-18 09:50:10|4308.5|4308|4309|4308|4309|4308|4308.5|4308|300
1637229020000|2021-11-18 09:50:20|4308.5||4309||4309||4308.5||0
1637229030000|2021-11-18 09:50:30|4309.5|4308.5|4311|4310|4311|4310|4309.5|4308.5|1111
1637229040000|2021-11-18 09:50:40|4310.5||4310.5||4310.5||4310.5||25
1637229050000|2021-11-18 09:50:50|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|460
1637229060000|2021-11-18 09:51:00|4310.5|4310|4310|4309.5|4310.5|4310|4308.5|4308|7735
1637229070000|2021-11-18 09:51:10|4310.5|4310|4310.5|4309.5|4311.5|4310.5|4310|4309.5|2920
1637229080000|2021-11-18 09:51:20|4310|4309|4310.5|4310|4311|4310|4309.5|4309|874
1637229090000|2021-11-18 09:51:30|4310|4309.5|4310|4309.5|4310.5|4310|4310|4309.5|197
1637229100000|2021-11-18 09:51:40|4309.5|4309|4308|4307.5|4309.5|4309|4307.5|4307|6029
1637229110000|2021-11-18 09:51:50|4308.5|4308|4310|4309|4310|4309.5|4308|4307.5|1721
1637229120000|2021-11-18 09:52:00|4309.5|4309.5|4310.5|4310|4310.5|4310|4309.5|4309.5|400
1637229130000|2021-11-18 09:52:10|4311|4310.5|4310|4309.5|4311|4310.5|4310|4309.5|1329
1637229140000|2021-11-18 09:52:20|4310.5|4310|4310|4309.5|4311|4310.5|4310|4309.5|883
1637229150000|2021-11-18 09:52:30|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|31
1637229160000|2021-11-18 09:52:40|4311|4309.5|4310|4309.5|4311|4309.5|4310|4309.5|394
1637229170000|2021-11-18 09:52:50|4310.5|4310|4310.5|4310|4311|4310.5|4310.5|4310|800
1637229180000|2021-11-18 09:53:00|4310|4309.5|4310|4309.5|4310.5|4309.5|4310|4309.5|169
1637229200000|2021-11-18 09:53:20|4310.5|4310|4310.5|4310|4311|4310.5|4310.5|4310|187
1637229220000|2021-11-18 09:53:40|4311|4310.5|4309.5|4309|4311.5|4311|4309.5|4309|3697
1637229230000|2021-11-18 09:53:50|4310|4309.5|4309.5|4309|4310.5|4310|4309.5|4309|1478
1637229250000|2021-11-18 09:54:10|4309|4308.5|4309.5|4308.5|4309.5|4309|4309|4308.5|1037
1637229260000|2021-11-18 09:54:20|4309|4309|4309|4308.5|4309|4309|4309|4308.5|1232
1637229270000|2021-11-18 09:54:30|4309.5|4309|4309.5|4309|4309.5|4309|4309|4308.5|323
1637229280000|2021-11-18 09:54:40|4310|4309.5|4311.5|4311|4312|4311|4310|4309.5|3344
1637229290000|2021-11-18 09:54:50|4311|4310.5|4310.5|4310|4311|4310.5|4310.5|4310|1722
1637229300000|2021-11-18 09:55:00|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|1115
1637229310000|2021-11-18 09:55:10|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|436
1637229320000|2021-11-18 09:55:20|4310|4309.5|4309.5|4308.5|4310|4309.5|4308.5|4308|2641
1637229330000|2021-11-18 09:55:30|4309|4308|4309.5|4308.5|4309.5|4309|4308.5|4308|933
1637229340000|2021-11-18 09:55:40|4310|4309|4310|4309|4310|4309.5|4309.5|4309|736
1637229350000|2021-11-18 09:55:50|4309.5|4309.5|4310|4309.5|4310.5|4310|4309.5|4309.5|3443
1637229360000|2021-11-18 09:56:00|4310.5|4310|4309.5|4309|4310.5|4310|4309.5|4308.5|2114
1637229370000|2021-11-18 09:56:10|4309|4308.5|4308|4307.5|4309.5|4308.5|4308|4307.5|1266
1637229380000|2021-11-18 09:56:20|4308.5|4308|4308|4307.5|4309|4308.5|4308|4307.5|185
1637229390000|2021-11-18 09:56:30|4308.5|4308|4308.5|4308|4308.5|4308|4308.5|4307.5|0
1637229400000|2021-11-18 09:56:40|||||||||500
1637229410000|2021-11-18 09:56:50|||||||||150
1637229420000|2021-11-18 09:57:00|||||||||2
1637229430000|2021-11-18 09:57:10|4309|4308.5|4308.5|4308|4309|4308.5|4308.5|4308|432
1637229440000|2021-11-18 09:57:20|4308|4307.5|4308|4307.5|4308.5|4307.5|4308|4307.5|178
1637229450000|2021-11-18 09:57:30|4307.5|4307|4307.5|4307|4308|4307|4307.5|4307|487
1637229460000|2021-11-18 09:57:40|4307|4306.5|4306|4305.5|4307|4306.5|4306|4305.5|828
1637229470000|2021-11-18 09:57:50|4306.5|4306|4307|4306|4307|4306.5|4306|4305.5|965
1637229480000|2021-11-18 09:58:00|4306.5|4306.5|4307|4306.5|4307|4306.5|4306.5|4306|374
1637229490000|2021-11-18 09:58:10|4307.5|4307|4306.5|4306|4307.5|4307|4306.5|4306|403
1637229500000|2021-11-18 09:58:20|4307|4306.5|4309|4308.5|4309|4308.5|4307|4306.5|2639
1637229510000|2021-11-18 09:58:30|4308.5|4308|4308.5|4308|4308.5|4308|4308.5|4308|0
1637229520000|2021-11-18 09:58:40|4309|4308.5|4312|4311.5|4312.5|4311.5|4309|4308.5|1346
1637229530000|2021-11-18 09:58:50|4311.5|4311|4311.5|4311|4312|4311.5|4311.5|4311|459
1637229540000|2021-11-18 09:59:00|4311|4310.5|4310.5|4310|4311|4310.5|4310.5|4310|2328
1637229550000|2021-11-18 09:59:10|4311|4310.5|4312|4311.5|4312|4311.5|4310.5|4310|767
1637229560000|2021-11-18 09:59:20|4312.5|4312|4312.5|4312|4312.5|4312|4312|4311.5|666
1637229570000|2021-11-18 09:59:30|4313|4312.5|4313.5|4313|4314|4313|4313|4312.5|1086
1637229580000|2021-11-18 09:59:40|4313|4312.5|4312|4311|4313|4312.5|4311.5|4311|1461
1637229590000|2021-11-18 09:59:50|4312.5|4311.5|4312.5|4312|4313|4312.5|4312|4311|1240
1637229600000|2021-11-18 10:00:00|4312|4311.5|4312.5|4312|4313|4312|4311.5|4311|797
1637229610000|2021-11-18 10:00:10|4313|4312.5|4313.5|4313|4314.5|4314|4312.5|4312.5|1110
1637229620000|2021-11-18 10:00:20|4314|4312.5|4313|4312|4314|4312.5|4312.5|4312|1371
1637229630000|2021-11-18 10:00:30|4312.5|4312.5|4314|4313.5|4314.5|4313.5|4312.5|4312|1520
1637229640000|2021-11-18 10:00:40|4313.5|4313|4313|4312.5|4313.5|4313|4313|4312.5|2994
1637229650000|2021-11-18 10:00:50|4313.5|4312|4315|4314|4315|4314|4312.5|4312|1423
1637229660000|2021-11-18 10:01:00|4314.5|4313.5|4315|4314.5|4315|4314.5|4314.5|4313.5|314
1637229670000|2021-11-18 10:01:10|4315.5|4315|4315.5|4314.5|4316|4315|4315|4314.5|883
1637229680000|2021-11-18 10:01:20|4316|4315.5|4315|4314.5|4316|4315.5|4315|4314.5|893
1637229690000|2021-11-18 10:01:30|4314.5|4314|4316|4315|4316|4315.5|4314|4313.5|729
1637229700000|2021-11-18 10:01:40|4316.5|4315.5|4316|4315|4316.5|4315.5|4315.5|4315|2129
1637229710000|2021-11-18 10:01:50|4315.5|4315.5|4316|4315.5|4316|4315.5|4315.5|4315.5|324
1637229720000|2021-11-18 10:02:00|4315.5|4315|4315.5|4315|4316.5|4315.5|4315.5|4315|1308
1637229730000|2021-11-18 10:02:10|4316|4315.5|4316.5|4316|4317|4316.5|4316|4315.5|1938
1637229740000|2021-11-18 10:02:20|4316|4315.5|4316.5|4315.5|4316.5|4316|4316|4315.5|345
1637229750000|2021-11-18 10:02:30|4317|4316|4317|4316.5|4317.5|4317|4317|4316|840
1637229760000|2021-11-18 10:02:40|4316.5|4316|4317|4316.5|4317|4316.5|4316.5|4316|429
1637229780000|2021-11-18 10:03:00|4316.5|4316|4316.5|4316|4317|4316.5|4316.5|4316|745
1637229790000|2021-11-18 10:03:10|4317|4316.5|4317|4316.5|4317|4316.5|4317|4316.5|100
1637229800000|2021-11-18 10:03:20|4317.5|4317|4316.5|4316|4318|4317.5|4316|4315.5|4034
1637229810000|2021-11-18 10:03:30|4317||4317||4317||4317||150
1637229820000|2021-11-18 10:03:40|4316.5|4315.5|4317|4316|4317|4316|4316|4315.5|600
1637229830000|2021-11-18 10:03:50|4316.5|4315.5|4316|4315.5|4316.5|4315.5|4316|4315.5|635
1637229840000|2021-11-18 10:04:00|4316.5|4316|4316|4315.5|4316.5|4316|4316|4315.5|101
1637229850000|2021-11-18 10:04:10|4316.5|4316|4315.5|4315|4316.5|4316|4315.5|4315|1067
1637229860000|2021-11-18 10:04:20|4316|4315.5|4314.5|4314|4316.5|4315.5|4314.5|4313.5|1352
1637229870000|2021-11-18 10:04:30|||||||||26
1637229880000|2021-11-18 10:04:40|4315||4314.5||4315||4314.5||650
1637229890000|2021-11-18 10:04:50|4314|4313.5|4312.5|4312|4314|4313.5|4312.5|4312|1690
1637229900000|2021-11-18 10:05:00|4312|4311.5|4312.5|4311.5|4312.5|4312|4312|4311.5|521
1637229910000|2021-11-18 10:05:10|4312||4312||4312.5||4312||0
1637229920000|2021-11-18 10:05:20|4311.5|4311|4312|4311|4312|4311.5|4311.5|4311|468
1637229930000|2021-11-18 10:05:30|4311.5|4310|4311|4310|4312|4310.5|4310|4309.5|4887
1637229940000|2021-11-18 10:05:40|4310.5|4309.5|4309.5|4309|4310.5|4310|4309.5|4309|947
1637229950000|2021-11-18 10:05:50|4310|4309.5|4310.5|4310|4311|4310.5|4310|4309.5|746
1637229960000|2021-11-18 10:06:00|4310|4309.5|4310.5|4309.5|4310.5|4309.5|4309.5|4309|676
1637229970000|2021-11-18 10:06:10|4310|4309|4307.5|4307|4310|4309.5|4307|4306.5|1872
1637229980000|2021-11-18 10:06:20|4307|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|297
1637229990000|2021-11-18 10:06:30|4308|4306.5|4307|4306|4308|4306.5|4306|4305.5|1393
1637230000000|2021-11-18 10:06:40|4306.5|4306.5|4307|4306.5|4307|4306.5|4306.5|4306|504
1637230010000|2021-11-18 10:06:50|4307.5|4307|4307|4306.5|4307.5|4307|4307|4306.5|2069
1637230020000|2021-11-18 10:07:00|4306.5|4306|4307|4306|4307|4306.5|4306.5|4306|462
1637230030000|2021-11-18 10:07:10|4306.5|4305.5|4305|4304|4306.5|4305.5|4305|4303.5|887
1637230060000|2021-11-18 10:07:40|4304.5|4303.5|4305.5|4304.5|4305.5|4305|4304|4303.5|940
1637230070000|2021-11-18 10:07:50|4306|4305|4306|4305|4306.5|4306|4305.5|4305|1440
1637230080000|2021-11-18 10:08:00||4305.5||4305||4305.5||4305|43
1637230090000|2021-11-18 10:08:10|4305.5|4304.5|4305|4304|4305.5|4304.5|4305|4304|629
1637230100000|2021-11-18 10:08:20|4304.5|4303.5|4303.5|4303|4304.5|4303.5|4303.5|4303|1500
1637230110000|2021-11-18 10:08:30|4303|4302.5|4303|4302.5|4303.5|4303|4303|4302.5|955
1637230120000|2021-11-18 10:08:40|4303.5|4303|4302.5|4302|4303.5|4303|4302.5|4302|1070
1637230130000|2021-11-18 10:08:50|4302|4301.5|4302.5|4302|4302.5|4302|4302|4301.5|890
1637230140000|2021-11-18 10:09:00|4302|4301.5|4302|4301.5|4302|4302|4302|4301.5|596
1637230150000|2021-11-18 10:09:10|4302.5|4302|4303|4302|4303|4302.5|4302.5|4302|712
1637230160000|2021-11-18 10:09:20|4303.5|4302.5|4303.5|4302.5|4303.5|4303|4303|4302.5|447
1637230170000|2021-11-18 10:09:30|4303|4303|4304.5|4303.5|4304.5|4303.5|4303|4303|476
1637230180000|2021-11-18 10:09:40|4304|4304|4304.5|4303.5|4305.5|4305|4304|4303.5|1221
1637230190000|2021-11-18 10:09:50|4304|4303|4304|4303.5|4304|4303.5|4303|4302.5|2264
1637230200000|2021-11-18 10:10:00|4303.5|4303|4304.5|4304|4304.5|4304|4303.5|4303|1959
1637230210000|2021-11-18 10:10:10|4304|4303.5|4304|4303.5|4304|4304|4304|4303.5|565
1637230220000|2021-11-18 10:10:20|4304.5|4304|4304|4303.5|4304.5|4304|4304|4303.5|505
1637230230000|2021-11-18 10:10:30|4303.5|4303|4303.5|4303|4303.5|4303|4303|4302.5|1115
1637230240000|2021-11-18 10:10:40|4304|4303.5|4304|4303|4304|4303.5|4304|4303|49
1637230250000|2021-11-18 10:10:50|4304.5|4303.5|4305.5|4304.5|4305.5|4304.5|4304.5|4303.5|720
1637230260000|2021-11-18 10:11:00|4305||4305||4305.5||4305||73
1637230270000|2021-11-18 10:11:10|4304.5|4304|4304.5|4304|4305.5|4304.5|4304.5|4304|665
1637230280000|2021-11-18 10:11:20|4304|4303.5|4304|4303.5|4304.5|4304|4304|4303.5|1357
1637230290000|2021-11-18 10:11:30|4304.5|4304|4306|4305|4306.5|4305.5|4304.5|4304|747
1637230300000|2021-11-18 10:11:40|4306.5|4305.5|4306|4305.5|4306.5|4305.5|4306|4305.5|542
1637230310000|2021-11-18 10:11:50|4306.5|4306|4306.5|4306|4306.5|4306|4306|4305.5|713
1637230320000|2021-11-18 10:12:00|4306|4305.5|4306|4305.5|4306|4306|4306|4305.5|303
1637230330000|2021-11-18 10:12:10|4305.5|4305|4304.5|4304|4305.5|4305|4304.5|4304|2056
1637230340000|2021-11-18 10:12:20|4304|4303.5|4304.5|4304|4304.5|4304|4304|4303.5|525
1637230350000|2021-11-18 10:12:30|4305|4303.5|4306|4305|4306|4305|4305|4303.5|631
1637230370000|2021-11-18 10:12:50|4305.5|4304.5|4305|4304.5|4305.5|4305|4304.5|4304|831
1637230380000|2021-11-18 10:13:00|4304.5|4304|4304|4303.5|4304.5|4304|4304|4303.5|549
1637230390000|2021-11-18 10:13:10|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4303|81
1637230400000|2021-11-18 10:13:20|4303|4302.5|4302|4301.5|4303|4302.5|4302|4301.5|953
1637230420000|2021-11-18 10:13:40|4302.5|4302|4303|4302.5|4303|4302.5|4302.5|4302|1010
1637230430000|2021-11-18 10:13:50|4303.5|4303|4303|4302.5|4304|4303|4303|4302.5|364
1637230440000|2021-11-18 10:14:00|4303.5|4303|4303|4302.5|4303.5|4303|4303|4302.5|382
1637230450000|2021-11-18 10:14:10|4302.5|4302|4304|4303|4304|4303.5|4302.5|4302|664
1637230460000|2021-11-18 10:14:20|4303.5|4303.5|4303|4302.5|4303.5|4303.5|4303|4302.5|10
1637230470000|2021-11-18 10:14:30|4303.5|4303|4303|4302|4303.5|4303|4303|4302|975
1637230480000|2021-11-18 10:14:40||4302.5||4302.5||4302.5||4302.5|150
1637230490000|2021-11-18 10:14:50|4302.5|4302|4302.5|4302|4303|4302.5|4302.5|4302|221
1637230500000|2021-11-18 10:15:00|4302|4301.5|4302|4301.5|4302|4301.5|4301.5|4301|953
1637230510000|2021-11-18 10:15:10|4301.5|4301|4301.5|4300.5|4302|4301.5|4301|4300.5|898
1637230520000|2021-11-18 10:15:20|4302|4301|4302|4301.5|4302|4301.5|4302|4301|480
1637230530000|2021-11-18 10:15:30|4302.5|4302|4302.5|4301.5|4303|4302.5|4302|4301.5|905
1637230540000|2021-11-18 10:15:40|4302|4302|4303|4302|4303|4302.5|4302|4302|115
1637230550000|2021-11-18 10:15:50|4303.5|4302.5|4303.5|4303|4304|4303|4303|4302.5|1563
1637230560000|2021-11-18 10:16:00|4304|4303.5|4304.5|4304|4304.5|4304|4304|4303.5|188
1637230570000|2021-11-18 10:16:10|4304|4303.5|4304.5|4303.5|4304.5|4304|4304|4303.5|243
1637230580000|2021-11-18 10:16:20|4304|4304|4303.5|4303|4304.5|4304|4303.5|4303|1100
1637230590000|2021-11-18 10:16:30|4303|4302.5|4303|4302.5|4303.5|4303|4302.5|4302|523
1637230600000|2021-11-18 10:16:40|4302.5|4302|4303|4302.5|4303|4302.5|4302.5|4302|111
1637230610000|2021-11-18 10:16:50|4303.5|4303|4304|4303.5|4304|4303.5|4303.5|4303|699
1637230620000|2021-11-18 10:17:00|4304.5|4304|4304|4303.5|4305|4304.5|4304|4303|553
1637230630000|2021-11-18 10:17:10|4303.5|4303|4303|4302.5|4303.5|4303|4303|4302|1931
1637230640000|2021-11-18 10:17:20|4302.5|4302|4303|4302|4303|4302.5|4302.5|4302|64
1637230650000|2021-11-18 10:17:30|4302.5|4301.5|4303|4302.5|4303|4302.5|4302|4301.5|294
1637230660000|2021-11-18 10:17:40|4302.5|4302|4302.5|4302|4303|4302.5|4302.5|4302|147
1637230670000|2021-11-18 10:17:50|4303|4302.5|4302.5|4302|4303.5|4302.5|4302.5|4302|174
1637230680000|2021-11-18 10:18:00|4302|4301.5|4302.5|4301.5|4302.5|4301.5|4302|4301.5|624
1637230690000|2021-11-18 10:18:10|4303|4302|4303.5|4303|4304|4303.5|4303|4302|1136
1637230700000|2021-11-18 10:18:20|4304|4303.5|4304|4303.5|4305|4304.5|4303.5|4303|4099
1637230710000|2021-11-18 10:18:30|4304.5|4304|4304|4303.5|4305|4304.5|4304|4303.5|973
1637230720000|2021-11-18 10:18:40|4304.5|4304|4304.5|4304|4304.5|4304|4304|4303.5|314
1637230730000|2021-11-18 10:18:50|4304|4303.5|4304.5|4304|4305|4304.5|4304|4303.5|509
1637230740000|2021-11-18 10:19:00|4304|4303.5|4304|4303.5|4304.5|4303.5|4304|4303.5|324
1637230750000|2021-11-18 10:19:10|4303.5|4303|4304|4303|4304|4303.5|4303.5|4303|454
1637230760000|2021-11-18 10:19:20||4303.5||4303.5||4303.5||4303.5|969
1637230780000|2021-11-18 10:19:40|4304.5|4304|4304|4303.5|4305|4304.5|4304|4303.5|510
1637230790000|2021-11-18 10:19:50|4304.5|4304|4304.5|4303.5|4305|4304|4304.5|4303.5|188
1637230800000|2021-11-18 10:20:00|4305|4304|4304.5|4304|4305.5|4304.5|4304.5|4303.5|648
1637230810000|2021-11-18 10:20:10|4304|4303.5|4303|4302.5|4304|4303.5|4303|4302.5|1439
1637230820000|2021-11-18 10:20:20|4302.5|4302|4303|4302.5|4303|4302.5|4302.5|4302|532
1637230830000|2021-11-18 10:20:30|4302.5|4302|4302.5|4302|4303|4302.5|4302.5|4302|305
1637230840000|2021-11-18 10:20:40|4303|4302.5|4303|4302|4303|4302.5|4302.5|4302|225
1637230850000|2021-11-18 10:20:50|4302.5||4302.5||4303||4302.5||0
1637230860000|2021-11-18 10:21:00|4302|4301.5|4302.5|4302|4303|4302.5|4302|4301.5|1453
1637230870000|2021-11-18 10:21:10|4303|4302.5|4303|4302.5|4303|4302.5|4302.5|4302|1596
1637230880000|2021-11-18 10:21:20|4302.5|4302|4304|4303|4304|4303|4302.5|4302|3051
1637230890000|2021-11-18 10:21:30|4304.5|4303.5|4305.5|4304.5|4305.5|4305|4304.5|4303.5|1024
1637230900000|2021-11-18 10:21:40|4305||4305||4305.5||4305||25
1637230910000|2021-11-18 10:21:50|4305.5|4305|4305.5|4305|4306.5|4305.5|4305|4304.5|1158
1637230920000|2021-11-18 10:22:00|4305|4304.5|4305|4304.5|4305.5|4304.5|4305|4304.5|145
1637230930000|2021-11-18 10:22:10|4305.5|4305|4306.5|4306|4307|4306.5|4305|4305|1185
1637230940000|2021-11-18 10:22:20|4307|4306.5|4306.5|4306|4307|4306.5|4306.5|4306|152
1637230950000|2021-11-18 10:22:30|4306|4305.5|4305.5|4305|4306|4305.5|4305|4304.5|2689
1637230960000|2021-11-18 10:22:40||4304.5||4305||4305||4304.5|0
1637230970000|2021-11-18 10:22:50|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|0
1637230980000|2021-11-18 10:23:00|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|301
1637230990000|2021-11-18 10:23:10|4305|4304.5|4305.5|4305|4306|4305.5|4305|4304.5|859
1637231000000|2021-11-18 10:23:20|4306|4305.5|4306|4305.5|4306.5|4306|4305.5|4305|3043
1637231010000|2021-11-18 10:23:30|4305.5|4305|4304.5|4304|4306|4305|4304.5|4304|2616
1637231020000|2021-11-18 10:23:40|4305|4304.5|4305|4304.5|4305|4304.5|4304.5|4304.5|224
1637231030000|2021-11-18 10:23:50|4304.5|4304|4304.5|4304|4305|4304|4304.5|4304|32
1637231040000|2021-11-18 10:24:00|4305||4304.5||4305||4304.5||30
1637231050000|2021-11-18 10:24:10|4305|4303.5|4303.5|4303|4305|4303.5|4303.5|4303|945
1637231060000|2021-11-18 10:24:20|4303|4302.5|4302.5|4302|4303|4302.5|4302.5|4302|1641
1637231080000|2021-11-18 10:24:40|4302|4301.5|4302|4301.5|4302.5|4302|4302|4301.5|1202
1637231090000|2021-11-18 10:24:50|4302.5|4302|4303|4302.5|4303.5|4303|4302.5|4302|1057
1637231100000|2021-11-18 10:25:00|4302.5|4302|4302|4301.5|4302.5|4302|4301|4300.5|2438
1637231110000|2021-11-18 10:25:10|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|237
1637231120000|2021-11-18 10:25:20|4300.5|4300|4299|4298.5|4301|4300|4299|4298.5|5100
1637231130000|2021-11-18 10:25:30|4298.5|4298|4298.5|4298|4299.5|4299|4298.5|4298|1442
1637231140000|2021-11-18 10:25:40|4298|4297.5|4298|4297.5|4298.5|4297.5|4298|4297|706
1637231150000|2021-11-18 10:25:50|4298.5|4297|4298.5|4297.5|4298.5|4298|4298.5|4297|0
1637231160000|2021-11-18 10:26:00|4298||4298||4298.5||4298||0
1637231170000|2021-11-18 10:26:10|4298.5|4298|4299|4298|4300|4298.5|4298.5|4298|1363
1637231180000|2021-11-18 10:26:20|4298.5|4297.5|4300|4299|4300|4299|4298|4297.5|675
1637231190000|2021-11-18 10:26:30|4299.5||4300||4300||4299.5||150
1637231200000|2021-11-18 10:26:40|4299.5||4300||4300||4299.5||0
1637231210000|2021-11-18 10:26:50|4299.5||4299.5||4300||4299.5||235
1637231220000|2021-11-18 10:27:00|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|0
1637231230000|2021-11-18 10:27:10|4299.5|4299|4300|4299.5|4300.5|4300|4299|4298.5|1870
1637231240000|2021-11-18 10:27:20|4300.5|4300|4301|4300|4301|4300.5|4300.5|4300|2093
1637231250000|2021-11-18 10:27:30|4300.5|4300.5|4301|4300.5|4301.5|4301|4300.5|4299.5|2524
1637231260000|2021-11-18 10:27:40|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|2115
1637231270000|2021-11-18 10:27:50|4299.5|4299|4300|4299.5|4300|4299.5|4299|4298.5|1517
1637231280000|2021-11-18 10:28:00|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|1266
1637231290000|2021-11-18 10:28:10|4300.5|4300|4300.5|4300|4300.5|4300|4300|4299.5|231
1637231300000|2021-11-18 10:28:20|4300|4299.5|4300|4299.5|4300.5|4300|4300|4299.5|150
1637231310000|2021-11-18 10:28:30|4300.5|4300|4300|4299.5|4301|4300.5|4300|4299.5|1430
1637231320000|2021-11-18 10:28:40|4300.5|4300|4301|4300.5|4301.5|4301|4300|4300|594
1637231330000|2021-11-18 10:28:50|4301.5|4301|4301.5|4300.5|4301.5|4301|4301|4300.5|662
1637231340000|2021-11-18 10:29:00|4301|4301|4301.5|4301|4301.5|4301|4301|4300.5|332
1637231350000|2021-11-18 10:29:10|4302|4300.5|4301.5|4301|4302|4301|4301.5|4300.5|242
1637231360000|2021-11-18 10:29:20|4302|4300.5|4302.5|4301.5|4302.5|4302|4302|4300.5|991
1637231370000|2021-11-18 10:29:30|4302|4302|4302|4301.5|4302.5|4302|4302|4301.5|542
1637231380000|2021-11-18 10:29:40|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|1594
1637231390000|2021-11-18 10:29:50|||||||||4
1637231400000|2021-11-18 10:30:00|4300.5|4300|4300.5|4300|4301|4300.5|4300.5|4300|448
1637231410000|2021-11-18 10:30:10|4300|4299.5|4299|4298.5|4300|4299.5|4299|4298.5|479
1637231420000|2021-11-18 10:30:20|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|984
1637231450000|2021-11-18 10:30:50|4298.5|4298|4299|4298.5|4299.5|4298.5|4298.5|4298|1448
1637231460000|2021-11-18 10:31:00||4298||4298.5||4298.5||4298|0
1637231470000|2021-11-18 10:31:10|4298.5|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|1101
1637231480000|2021-11-18 10:31:20|4298|4297|4297.5|4297|4298|4297|4297|4296.5|1115
1637231490000|2021-11-18 10:31:30|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|813
1637231500000|2021-11-18 10:31:40|||||||||300
1637231510000|2021-11-18 10:31:50|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|795
1637231520000|2021-11-18 10:32:00|4296.5|4296|4296.5|4296|4297|4296|4296|4295.5|961
1637231530000|2021-11-18 10:32:10|4296|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|0
1637231540000|2021-11-18 10:32:20|4296|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|462
1637231550000|2021-11-18 10:32:30|4297|4296.5|4297.5|4297|4298|4297|4297|4296.5|1749
1637231560000|2021-11-18 10:32:40|4297|4296.5|4297.5|4296.5|4297.5|4297|4297|4296.5|0
1637231570000|2021-11-18 10:32:50|4297|4296|4296|4295.5|4297|4296|4296|4295.5|2022
1637231580000|2021-11-18 10:33:00|4296.5|4295|4295.5|4295|4296.5|4295|4295.5|4295|868
1637231590000|2021-11-18 10:33:10|4296|4295.5|4294.5|4294|4296.5|4295.5|4294.5|4294|964
1637231600000|2021-11-18 10:33:20|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|446
1637231610000|2021-11-18 10:33:30|4295|4294.5|4295|4294.5|4295.5|4294.5|4294.5|4294|920
1637231620000|2021-11-18 10:33:40|4295.5|4295|4296.5|4295.5|4296.5|4295.5|4295.5|4295|774
1637231630000|2021-11-18 10:33:50|4296|4296|4296|4295.5|4296.5|4296|4296|4295.5|250
1637231640000|2021-11-18 10:34:00|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|739
1637231650000|2021-11-18 10:34:10|4295.5|4295|4295|4294|4295.5|4295|4294.5|4294|619
1637231660000|2021-11-18 10:34:20|4295.5|4294.5|4296|4295|4296|4295|4295.5|4294.5|583
1637231670000|2021-11-18 10:34:30|4295.5|4294.5|4295.5|4295|4296|4295|4295|4294.5|0
1637231680000|2021-11-18 10:34:40|4296|4295.5|4296|4295|4296|4295.5|4296|4295|150
1637231690000|2021-11-18 10:34:50|4296.5|4295.5|4297.5|4296|4297.5|4297|4296|4295|1627
1637231700000|2021-11-18 10:35:00|4298|4296.5|4297.5|4296.5|4298|4297|4297.5|4296.5|349
1637231710000|2021-11-18 10:35:10|4297|4296|4296.5|4296|4297|4296|4296.5|4296|1207
1637231720000|2021-11-18 10:35:20|4296|4295.5|4297|4296|4297|4296|4296|4295.5|236
1637231730000|2021-11-18 10:35:30|4296.5||4297||4297||4296.5||106
1637231740000|2021-11-18 10:35:40|4297.5|4296.5|4298.5|4297.5|4299|4298|4297.5|4296.5|1385
1637231750000|2021-11-18 10:35:50|4298|4297|4298.5|4297.5|4298.5|4298|4297.5|4297|718
1637231760000|2021-11-18 10:36:00|4298|4297|4297|4296|4298|4297|4296.5|4296|682
1637231770000|2021-11-18 10:36:10|4296.5|4295.5|4296|4295.5|4296.5|4295.5|4295.5|4295|429
1637231780000|2021-11-18 10:36:20|4295.5|4295|4295.5|4295|4296|4295|4295|4294|1662
1637231790000|2021-11-18 10:36:30|4295|4294.5|4295|4294.5|4295|4295|4295|4294.5|302
1637231800000|2021-11-18 10:36:40|4295.5|4295|4296|4295|4296|4295.5|4295.5|4295|898
1637231810000|2021-11-18 10:36:50|4296.5|4295.5|4296.5|4296|4297|4296|4296.5|4295.5|842
1637231820000|2021-11-18 10:37:00|4296|4295.5|4293|4292.5|4296|4295.5|4293|4292.5|3204
1637231830000|2021-11-18 10:37:10|4292.5|4292|4292.5|4292|4292.5|4292.5|4292.5|4291.5|876
1637231840000|2021-11-18 10:37:20|4293|4292.5|4293|4292|4293|4292.5|4292.5|4292|282
1637231850000|2021-11-18 10:37:30|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|423
1637231860000|2021-11-18 10:37:40|4293|4293|4293.5|4293|4294|4293.5|4293|4293|391
1637231880000|2021-11-18 10:38:00|4294|4293.5|4294.5|4294|4295|4294.5|4294|4293.5|382
1637231890000|2021-11-18 10:38:10|4294|4293.5|4294|4293.5|4294|4293.5|4293.5|4293|1187
1637231900000|2021-11-18 10:38:20|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4293.5|159
1637231910000|2021-11-18 10:38:30|4294|4293.5|4294|4293.5|4294.5|4294|4294|4293.5|486
1637231920000|2021-11-18 10:38:40|4294.5|4294|4295|4294.5|4295|4294.5|4294.5|4294|964
1637231930000|2021-11-18 10:38:50|4295.5|4295|4295.5|4294.5|4295.5|4295|4295.5|4294.5|179
1637231940000|2021-11-18 10:39:00|4295|4295|4295|4294.5|4295.5|4295|4295|4294.5|649
1637231950000|2021-11-18 10:39:10|4294.5|4294|4294|4293.5|4294.5|4294|4293.5|4293|2165
1637231960000|2021-11-18 10:39:20|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4293|121
1637231970000|2021-11-18 10:39:30|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|810
1637231980000|2021-11-18 10:39:40|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|2188
1637231990000|2021-11-18 10:39:50|||||||||386
1637232000000|2021-11-18 10:40:00|4294.5|4294|4294.5|4293.5|4294.5|4294|4294|4293.5|475
1637232010000|2021-11-18 10:40:10||4294||4294||4294||4294|0
1637232020000|2021-11-18 10:40:20|4294|4293.5|4294|4293.5|4294.5|4294|4294|4293.5|828
1637232030000|2021-11-18 10:40:30|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293|1353
1637232040000|2021-11-18 10:40:40||4293||4293.5||4293.5||4293|60
1637232050000|2021-11-18 10:40:50|4293.5|4293|4293.5|4293|4294|4293.5|4293.5|4293|358
1637232060000|2021-11-18 10:41:00|4293|4292.5|4294|4293.5|4294|4293.5|4293|4292.5|2396
1637232070000|2021-11-18 10:41:10|4293.5|4293|4294.5|4294|4294.5|4294|4293.5|4293|2143
1637232080000|2021-11-18 10:41:20|4295|4294.5|4295|4294.5|4295|4294.5|4294.5|4294|1046
1637232090000|2021-11-18 10:41:30|4295.5|4295|4296|4295.5|4296.5|4295.5|4295.5|4295|1208
1637232100000|2021-11-18 10:41:40|4296.5|4296.5|4296|4295|4297|4296.5|4295.5|4295|2527
1637232110000|2021-11-18 10:41:50|4295.5|4295.5|4296|4295|4296|4295.5|4295.5|4295|111
1637232120000|2021-11-18 10:42:00|4295.5|4294.5|4295|4294|4295.5|4294.5|4295|4294|1124
1637232130000|2021-11-18 10:42:10|4295.5|4294.5|4295|4294.5|4295.5|4295|4295|4294|936
1637232140000|2021-11-18 10:42:20|4294.5|4294|4294.5|4294|4294.5|4294.5|4294.5|4294|13
1637232150000|2021-11-18 10:42:30|4295|4294.5|4294|4293.5|4295|4294.5|4294|4293.5|827
1637232160000|2021-11-18 10:42:40|4293.5|4293|4292.5|4292|4293.5|4293|4292.5|4292|3679
1637232170000|2021-11-18 10:42:50|4292|4291.5|4292.5|4291.5|4293|4292.5|4292|4291.5|860
1637232180000|2021-11-18 10:43:00|4292||4292.5||4292.5||4292||0
1637232190000|2021-11-18 10:43:10|4293|4292|4292.5|4292|4293|4292|4292|4291.5|620
1637232200000|2021-11-18 10:43:20||4291.5||4292||4292||4291.5|0
1637232210000|2021-11-18 10:43:30|4293|4291.5|4292.5|4292|4293|4292.5|4292.5|4291.5|1778
1637232220000|2021-11-18 10:43:40|4293|4292.5|4293|4292.5|4293.5|4293|4292.5|4292|1367
1637232240000|2021-11-18 10:44:00|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|1324
1637232250000|2021-11-18 10:44:10|4293|4292.5|4293.5|4292.5|4293.5|4293|4293|4292|498
1637232260000|2021-11-18 10:44:20|4293||4293||4293.5||4293||154
1637232270000|2021-11-18 10:44:30|4292.5|4292|4293|4292|4293|4292.5|4292.5|4292|961
1637232280000|2021-11-18 10:44:40|4292.5|4291.5|4291.5|4291|4292.5|4291.5|4291.5|4291|1282
1637232290000|2021-11-18 10:44:50|4292|4291.5|4292|4291.5|4292.5|4292|4292|4291|1722
1637232300000|2021-11-18 10:45:00|4292.5|4291|4292.5|4291.5|4292.5|4291.5|4292.5|4291|432
1637232310000|2021-11-18 10:45:10|4293|4292|4293|4292.5|4293.5|4293|4293|4292|1917
1637232320000|2021-11-18 10:45:20|4293.5|4292|4292.5|4292|4293.5|4292|4292.5|4292|914
1637232330000|2021-11-18 10:45:30|4293|4292.5|4292|4291|4293|4292.5|4291.5|4291|2069
1637232340000|2021-11-18 10:45:40|4292.5|4291.5|4292|4291.5|4293|4292.5|4292|4291.5|1389
1637232360000|2021-11-18 10:46:00|4292.5|4292|4292|4291.5|4292.5|4292|4292|4291.5|1555
1637232370000|2021-11-18 10:46:10|4291.5|4291|4292|4291|4292|4291|4291.5|4291|929
1637232380000|2021-11-18 10:46:20||4291.5||4291.5||4291.5||4291.5|0
1637232390000|2021-11-18 10:46:30|4292.5|4292|4293|4292|4293|4292|4292|4292|2344
1637232400000|2021-11-18 10:46:40|4292.5||4293.5||4293.5||4292.5||0
1637232410000|2021-11-18 10:46:50|4294|4292.5|4292|4291.5|4294|4293|4292|4291.5|940
1637232420000|2021-11-18 10:47:00|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|567
1637232430000|2021-11-18 10:47:10|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|343
1637232440000|2021-11-18 10:47:20|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|243
1637232450000|2021-11-18 10:47:30|4292||4291.5||4292||4291.5||0
1637232460000|2021-11-18 10:47:40|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|2131
1637232480000|2021-11-18 10:48:00|4290|4289.5|4289.5|4289|4290.5|4290|4289.5|4289|10191
1637232490000|2021-11-18 10:48:10|4290||4289.5||4290||4289.5||57
1637232500000|2021-11-18 10:48:20|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|1114
1637232510000|2021-11-18 10:48:30|4289|4288.5|4289|4288.5|4289.5|4288.5|4289|4288.5|241
1637232520000|2021-11-18 10:48:40|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|1539
1637232530000|2021-11-18 10:48:50|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|3070
1637232540000|2021-11-18 10:49:00|4290.5|4289|4289.5|4289|4290.5|4289|4289.5|4289|462
1637232550000|2021-11-18 10:49:10|||||||||200
1637232560000|2021-11-18 10:49:20|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|441
1637232570000|2021-11-18 10:49:30|4289.5|4289|4289.5|4288.5|4289.5|4289|4289.5|4288.5|0
1637232580000|2021-11-18 10:49:40|4290|4289|4289|4288.5|4290.5|4290|4288.5|4288|5891
1637232590000|2021-11-18 10:49:50|4288.5|4288|4291|4290.5|4291.5|4290.5|4288.5|4288|4933
1637232600000|2021-11-18 10:50:00|4290.5|4290|4290|4289|4291|4290|4290|4289|1322
1637232610000|2021-11-18 10:50:10|4289.5|4288.5|4289|4288.5|4289.5|4288.5|4289|4288.5|743
1637232620000|2021-11-18 10:50:20|4289.5|4289|4289.5|4288.5|4289.5|4289|4289.5|4288.5|979
1637232630000|2021-11-18 10:50:30|4289|4289|4289.5|4288.5|4289.5|4289|4289|4288.5|0
1637232640000|2021-11-18 10:50:40|4289|4288|4288|4287.5|4289|4288|4288|4287.5|3780
1637232660000|2021-11-18 10:51:00|4287.5|4287|4287.5|4287|4287.5|4287|4287|4286.5|2537
1637232670000|2021-11-18 10:51:10|4287|4286.5|4287.5|4287|4287.5|4287|4287|4286.5|755
1637232680000|2021-11-18 10:51:20|4287|4286.5|4287.5|4287|4287.5|4287|4287|4286.5|204
1637232690000|2021-11-18 10:51:30|||||||||100
1637232700000|2021-11-18 10:51:40|4287|4286.5|4287|4286|4288|4287.5|4286.5|4286|5953
1637232710000|2021-11-18 10:51:50||4286.5||4286.5||4286.5||4286.5|150
1637232730000|2021-11-18 10:52:10|4287.5|4287|4287.5|4286.5|4287.5|4287|4287|4286.5|1384
1637232740000|2021-11-18 10:52:20|4288|4287.5|4287.5|4287|4288|4287.5|4287|4286.5|2466
1637232750000|2021-11-18 10:52:30|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4285.5|3563
1637232760000|2021-11-18 10:52:40|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4285.5|5042
1637232770000|2021-11-18 10:52:50|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|1443
1637232780000|2021-11-18 10:53:00|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|3942
1637232790000|2021-11-18 10:53:10|||||||||164
1637232800000|2021-11-18 10:53:20|4286|4285.5|4285.5|4285|4286|4285.5|4285|4284.5|9686
1637232810000|2021-11-18 10:53:30|4286|4285.5|4286.5|4286|4287|4286|4286|4285.5|1280
1637232820000|2021-11-18 10:53:40|4287|4286.5|4288.5|4288|4289|4288|4287|4286|2993
1637232830000|2021-11-18 10:53:50|4288|4287.5|4288|4287.5|4288|4288|4288|4287.5|2453
1637232840000|2021-11-18 10:54:00||4287||4287.5||4287.5||4287|724
1637232850000|2021-11-18 10:54:10|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|960
1637232860000|2021-11-18 10:54:20|4289.5|4289|4288.5|4288|4289.5|4289|4288.5|4288|1863
1637232870000|2021-11-18 10:54:30|4289|4288.5|4289|4288.5|4289.5|4289|4288.5|4288|1655
1637232880000|2021-11-18 10:54:40|4289.5|4288|4291|4290|4291|4290|4289.5|4288|541
1637232890000|2021-11-18 10:54:50|4290.5|4289.5|4290.5|4290|4291.5|4290.5|4290.5|4289.5|572
1637232900000|2021-11-18 10:55:00|4290|4289.5|4290.5|4289.5|4290.5|4290|4290|4289.5|2117
1637232910000|2021-11-18 10:55:10|4290|4289|4290|4289.5|4290|4289.5|4290|4289|804
1637232920000|2021-11-18 10:55:20|4289.5|4289|4290|4289|4290|4289.5|4289.5|4289|122
1637232930000|2021-11-18 10:55:30|4290.5|4289.5|4289|4288.5|4290.5|4290|4289|4288.5|2551
1637232940000|2021-11-18 10:55:40|4289.5||4289||4289.5||4289||151
1637232950000|2021-11-18 10:55:50|4288.5|4288|4287.5|4287|4288.5|4288|4287.5|4287|2125
1637232960000|2021-11-18 10:56:00|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|789
1637232970000|2021-11-18 10:56:10|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|1335
1637232980000|2021-11-18 10:56:20|4286.5|4286|4287.5|4287|4287.5|4287|4286.5|4286|3213
1637232990000|2021-11-18 10:56:30|4287|4286.5|4287|4286|4287.5|4287|4286.5|4286|568
1637233000000|2021-11-18 10:56:40|4286.5|4285.5|4287|4286|4287|4286.5|4286.5|4285.5|3276
1637233020000|2021-11-18 10:57:00|4287.5|4286.5|4288.5|4288|4288.5|4288|4287|4286.5|2448
1637233030000|2021-11-18 10:57:10|4288|4287.5|4288|4287.5|4288.5|4288|4288|4287.5|392
1637233040000|2021-11-18 10:57:20|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|263
1637233050000|2021-11-18 10:57:30|4288|4287.5|4289|4288.5|4289.5|4289|4288|4287.5|1259
1637233060000|2021-11-18 10:57:40|4289.5|4289|4289.5|4289|4290|4289.5|4289.5|4288.5|6727
1637233070000|2021-11-18 10:57:50|4290|4288.5|4291|4290.5|4291.5|4290.5|4289.5|4288.5|2196
1637233080000|2021-11-18 10:58:00|4291.5||4291||4291.5||4291||250
1637233090000|2021-11-18 10:58:10|4291.5|4291|4291.5|4291|4291.5|4291|4290.5|4290|947
1637233100000|2021-11-18 10:58:20|4292.5|4291.5|4292.5|4291.5|4293|4292.5|4291.5|4291|4710
1637233110000|2021-11-18 10:58:30|4292|4291|4291.5|4290|4292|4291|4291|4290|386
1637233120000|2021-11-18 10:58:40|4291|4290.5|4291|4290.5|4292|4291.5|4291|4290.5|1210
1637233130000|2021-11-18 10:58:50|4290.5|4290|4291|4290|4291|4290|4290|4289.5|1033
1637233140000|2021-11-18 10:59:00|4292|4290.5|4293|4292|4293|4292.5|4292|4290.5|1208
1637233150000|2021-11-18 10:59:10|4292.5|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|728
1637233160000|2021-11-18 10:59:20|4292|4291.5|4290.5|4289.5|4292.5|4291.5|4290|4289.5|2764
1637233170000|2021-11-18 10:59:30|4291|4290|4291|4290.5|4291|4290.5|4290.5|4290|361
1637233180000|2021-11-18 10:59:40|4291.5|4291|4291.5|4290.5|4291.5|4291|4291.5|4290.5|469
1637233190000|2021-11-18 10:59:50|4292.5|4291|4293|4292.5|4293|4292.5|4292.5|4291|1926
1637233200000|2021-11-18 11:00:00|4292.5|4292|4292.5|4292|4293|4292|4292|4291.5|1266
1637233210000|2021-11-18 11:00:10|4292|4291.5|4292|4291.5|4292|4292|4292|4291.5|200
1637233220000|2021-11-18 11:00:20|4292.5|4292|4292|4291.5|4292.5|4292|4292|4291.5|60
1637233230000|2021-11-18 11:00:30|4291.5|4291|4292|4291|4293|4291.5|4291.5|4291|2826
1637233240000|2021-11-18 11:00:40|4291.5|4290.5|4291|4290.5|4291.5|4290.5|4291|4290.5|645
1637233250000|2021-11-18 11:00:50|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4290.5|219
1637233260000|2021-11-18 11:01:00|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|799
1637233270000|2021-11-18 11:01:10|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|422
1637233280000|2021-11-18 11:01:20|4291.5|4291|4291|4290.5|4291.5|4291|4290.5|4290|650
1637233290000|2021-11-18 11:01:30|4290.5|4290|4291|4290|4291|4290|4290.5|4290|64
1637233300000|2021-11-18 11:01:40|4290.5||4290.5||4290.5||4290.5||152
1637233310000|2021-11-18 11:01:50|||||||||14
1637233320000|2021-11-18 11:02:00|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|34
1637233330000|2021-11-18 11:02:10|4290.5|4290|4291|4290.5|4291|4290.5|4290.5|4290|47
1637233340000|2021-11-18 11:02:20|4290.5|4290|4291|4290.5|4291|4290.5|4290.5|4290|1618
1637233360000|2021-11-18 11:02:40|4290.5|4290|4291|4290|4291|4290.5|4290.5|4290|275
1637233370000|2021-11-18 11:02:50|4290.5|4290.5|4291|4290|4291|4290.5|4290.5|4290|242
1637233380000|2021-11-18 11:03:00|4290.5|4289.5|4289.5|4289|4290.5|4290|4289.5|4289|2169
1637233390000|2021-11-18 11:03:10|4289|4288.5|4289|4288.5|4289.5|4288.5|4289|4288.5|1803
1637233400000|2021-11-18 11:03:20|4289.5||4289||4289.5||4289||1365
1637233410000|2021-11-18 11:03:30|||||||||310
1637233420000|2021-11-18 11:03:40|4289.5|4289|4289|4288.5|4289.5|4289|4288.5|4288|1026
1637233430000|2021-11-18 11:03:50|4288.5|4288|4288.5|4288|4289|4288|4288.5|4288|98
1637233440000|2021-11-18 11:04:00|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288|293
1637233450000|2021-11-18 11:04:10|4288.5|4288|4288.5|4287.5|4288.5|4288|4288|4287.5|1864
1637233460000|2021-11-18 11:04:20|4288|4288|4288|4287.5|4288.5|4288|4287.5|4287|3784
1637233470000|2021-11-18 11:04:30||4287||4287.5||4287.5||4287|0
1637233490000|2021-11-18 11:04:50|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|1102
1637233500000|2021-11-18 11:05:00|4287|4286.5|4289|4288|4289|4288.5|4287|4286.5|5113
1637233510000|2021-11-18 11:05:10||4288.5||4288.5||4288.5||4288.5|307
1637233520000|2021-11-18 11:05:20|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|441
1637233530000|2021-11-18 11:05:30|4289|4288.5|4289|4288.5|4289.5|4289|4289|4288.5|2620
1637233540000|2021-11-18 11:05:40|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|1940
1637233550000|2021-11-18 11:05:50|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|1241
1637233560000|2021-11-18 11:06:00|4288.5|4288|4289|4288.5|4289.5|4289|4288.5|4287.5|1565
1637233570000|2021-11-18 11:06:10|4288.5|4288|4289.5|4288.5|4289.5|4288.5|4288.5|4288|687
1637233580000|2021-11-18 11:06:20|4289|4289|4289.5|4288.5|4289.5|4289|4289|4288.5|5
1637233590000|2021-11-18 11:06:30|4289|4288|4288.5|4287.5|4289|4288|4288|4287.5|1190
1637233600000|2021-11-18 11:06:40|4288|4288|4288.5|4288|4288.5|4288|4288|4287.5|1247
1637233610000|2021-11-18 11:06:50|4289|4288.5|4289|4288|4289.5|4288.5|4288.5|4287.5|3570
1637233620000|2021-11-18 11:07:00|4289.5|4288.5|4288.5|4288|4289.5|4288.5|4288|4287.5|683
1637233630000|2021-11-18 11:07:10|4289|4288.5|4289|4288.5|4289.5|4289|4289|4288.5|465
1637233640000|2021-11-18 11:07:20|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|155
1637233650000|2021-11-18 11:07:30|4289.5|4289|4289.5|4289|4289.5|4289|4289|4288.5|1133
1637233660000|2021-11-18 11:07:40|4290|4289.5|4290|4289|4290.5|4290|4289.5|4289|588
1637233670000|2021-11-18 11:07:50|4289.5|4288.5|4289|4288.5|4289.5|4288.5|4289|4288.5|100
1637233680000|2021-11-18 11:08:00|4288.5|4288|4288.5|4288|4289|4288|4288.5|4288|2707
1637233690000|2021-11-18 11:08:10|4289|4288.5|4289.5|4288.5|4290|4289|4288.5|4288|2673
1637233700000|2021-11-18 11:08:20||4289||4289||4289||4289|0
1637233710000|2021-11-18 11:08:30|4290|4289.5|4290|4289|4290|4289.5|4289.5|4289|744
1637233720000|2021-11-18 11:08:40|4290.5|4289.5|4291|4290|4291.5|4290.5|4290|4289.5|890
1637233730000|2021-11-18 11:08:50|4291.5|4290.5|4292|4291.5|4292.5|4291.5|4291|4290|2160
1637233740000|2021-11-18 11:09:00|4291.5|4291|4291.5|4291|4291.5|4291|4291|4290.5|1340
1637233750000|2021-11-18 11:09:10|4292.5|4292|4292|4291|4292.5|4292|4292|4291|2416
1637233760000|2021-11-18 11:09:20||4291.5||4291.5||4291.5||4291|327
1637233770000|2021-11-18 11:09:30|4292.5|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|55
1637233780000|2021-11-18 11:09:40||4292||4292||4292||4292|47
1637233790000|2021-11-18 11:09:50|4293|4292.5|4292|4291|4293|4292.5|4291.5|4291|3353
1637233800000|2021-11-18 11:10:00|4292.5|4292|4291|4290.5|4292.5|4292|4291|4290.5|2258
1637233810000|2021-11-18 11:10:10|4291.5|4291|4291.5|4291|4291.5|4291|4291|4290.5|120
1637233820000|2021-11-18 11:10:20|4291|4290.5|4291.5|4290.5|4291.5|4291|4291|4290.5|750
1637233830000|2021-11-18 11:10:30|4291|4291.5|4291.5|4291|4292|4291.5|4291|4290.5|1795
1637233840000|2021-11-18 11:10:40|4291|4290.5|4292|4291|4292.5|4292|4291|4290.5|895
1637233850000|2021-11-18 11:10:50|4291.5|4291.5|4291|4290.5|4292|4291.5|4291|4290.5|463
1637233860000|2021-11-18 11:11:00|4291.5|4291|4292|4291|4292.5|4291.5|4291.5|4291|2107
1637233870000|2021-11-18 11:11:10|4292.5|4291.5|4292.5|4291.5|4292.5|4292|4292.5|4291|150
1637233880000|2021-11-18 11:11:20|4293.5|4293|4293|4292.5|4293.5|4293|4293|4292|1813
1637233890000|2021-11-18 11:11:30|4292.5|4292|4291.5|4291|4292.5|4292|4291.5|4291|1114
1637233900000|2021-11-18 11:11:40|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|955
1637233910000|2021-11-18 11:11:50|||||||||170
1637233920000|2021-11-18 11:12:00|4292|4291.5|4292|4291|4292|4291.5|4291.5|4291|225
1637233930000|2021-11-18 11:12:10|4291.5||4291.5||4292||4291.5||0
1637233940000|2021-11-18 11:12:20|4291|4290.5|4293|4292|4293|4292|4291|4290.5|901
1637233950000|2021-11-18 11:12:30|4292.5|4292.5|4292|4291|4292.5|4292.5|4292|4291|1917
1637233960000|2021-11-18 11:12:40|||||||||10
1637233970000|2021-11-18 11:12:50|4292.5|4291.5|4293.5|4293|4294|4293|4292.5|4291.5|2841
1637233980000|2021-11-18 11:13:00|4294|4293.5|4294.5|4294|4295|4294.5|4294|4293.5|1835
1637233990000|2021-11-18 11:13:10|4295|4294.5|4296|4295.5|4296|4295.5|4295|4294.5|1101
1637234000000|2021-11-18 11:13:20|4295.5|4295|4296|4295.5|4296|4295.5|4294.5|4294|3910
1637234010000|2021-11-18 11:13:30|4295.5|4295|4295.5|4295|4296|4295.5|4295.5|4295|1208
1637234020000|2021-11-18 11:13:40|4296|4295.5|4295.5|4294.5|4296|4295.5|4295.5|4294.5|631
1637234030000|2021-11-18 11:13:50|4295|4294|4294|4293.5|4295|4294.5|4294|4293.5|1670
1637234040000|2021-11-18 11:14:00|4293.5|4293|4293|4292.5|4293.5|4293|4293|4292.5|1682
1637234050000|2021-11-18 11:14:10|4293.5|4293|4294.5|4294|4294.5|4294|4293.5|4293|3322
1637234060000|2021-11-18 11:14:20|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|788
1637234080000|2021-11-18 11:14:40|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|2254
1637234090000|2021-11-18 11:14:50|4295|4294.5|4295|4294.5|4295.5|4294.5|4294.5|4294|575
1637234100000|2021-11-18 11:15:00|4294.5|4294|4295|4294.5|4295|4294.5|4294.5|4294|332
1637234110000|2021-11-18 11:15:10|4294.5|4294|4294.5|4294|4294.5|4294|4294|4293.5|982
1637234120000|2021-11-18 11:15:20|4294|4293.5|4294|4293.5|4294|4293.5|4293.5|4293|2006
1637234130000|2021-11-18 11:15:30|4293.5|4293|4294|4293|4294|4293.5|4293.5|4293|1596
1637234140000|2021-11-18 11:15:40||4293.5||4293.5||4293.5||4293.5|500
1637234150000|2021-11-18 11:15:50|4294.5|4294|4294|4293.5|4294.5|4294|4293.5|4292.5|5082
1637234160000|2021-11-18 11:16:00|4294.5|4294|4294.5|4294|4294.5|4294|4294|4294|256
1637234170000|2021-11-18 11:16:10|4294|4293.5|4294|4293.5|4294.5|4293.5|4294|4293.5|1438
1637234180000|2021-11-18 11:16:20|4293.5|4293|4296|4295|4296|4295.5|4293|4292.5|10969
1637234190000|2021-11-18 11:16:30|4295.5|4294.5|4295|4294|4295.5|4294.5|4294|4293.5|2804
1637234200000|2021-11-18 11:16:40|4294.5|4294.5|4295|4294.5|4295|4294.5|4294.5|4294.5|25
1637234210000|2021-11-18 11:16:50|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|442
1637234220000|2021-11-18 11:17:00|4294|4293.5|4295|4294.5|4295|4294.5|4294|4293.5|680
1637234230000|2021-11-18 11:17:10|4295.5|4295|4296.5|4296|4297|4296|4295.5|4295|1289
1637234240000|2021-11-18 11:17:20|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|2119
1637234250000|2021-11-18 11:17:30|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|1576
1637234260000|2021-11-18 11:17:40|4296.5|4296|4299.5|4299|4299.5|4299|4296|4296|9692
1637234270000|2021-11-18 11:17:50|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|2773
1637234280000|2021-11-18 11:18:00|4300|4299.5|4300.5|4300|4301|4300.5|4300|4299.5|4536
1637234290000|2021-11-18 11:18:10|4300|4299.5|4299|4298.5|4300|4299.5|4299|4298.5|2477
1637234310000|2021-11-18 11:18:30|4299.5|4299|4299.5|4299|4299.5|4299|4299|4298.5|727
1637234320000|2021-11-18 11:18:40|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|1773
1637234340000|2021-11-18 11:19:00|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|689
1637234350000|2021-11-18 11:19:10|4300|4299.5|4301|4300.5|4301|4300.5|4300|4299.5|2705
1637234360000|2021-11-18 11:19:20|4300.5|4300|4300.5|4300|4301|4300|4300.5|4300|239
1637234370000|2021-11-18 11:19:30|||||||||158
1637234380000|2021-11-18 11:19:40|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|1638
1637234390000|2021-11-18 11:19:50|4301|4300.5|4301.5|4301|4302|4301.5|4301|4300.5|557
1637234400000|2021-11-18 11:20:00|4302|4301.5|4302|4301.5|4303|4302.5|4302|4301.5|3404
1637234410000|2021-11-18 11:20:10|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4302|31
1637234420000|2021-11-18 11:20:20|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|881
1637234430000|2021-11-18 11:20:30|4302|4300.5|4301.5|4300.5|4302|4300.5|4301.5|4300.5|631
1637234440000|2021-11-18 11:20:40|4302|4301|4301.5|4300.5|4302|4301|4301.5|4300.5|1477
1637234450000|2021-11-18 11:20:50|4301||4301||4301||4301||11
1637234460000|2021-11-18 11:21:00|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|1072
1637234470000|2021-11-18 11:21:10|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|264
1637234480000|2021-11-18 11:21:20||4301||4301||4301.5||4301|378
1637234490000|2021-11-18 11:21:30|4301.5|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|647
1637234500000|2021-11-18 11:21:40|4301|4300.5|4301.5|4300.5|4301.5|4301|4301|4300.5|190
1637234510000|2021-11-18 11:21:50|4301|4300|4300.5|4300|4301|4300|4300.5|4300|3812
1637234520000|2021-11-18 11:22:00|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|597
1637234550000|2021-11-18 11:22:30|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|1241
1637234560000|2021-11-18 11:22:40|4301|4299.5|4300.5|4300|4301|4300.5|4300.5|4299.5|2591
1637234570000|2021-11-18 11:22:50|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|104
1637234580000|2021-11-18 11:23:00|4301|4300.5|4301|4300.5|4301.5|4301|4300.5|4300|762
1637234590000|2021-11-18 11:23:10|4301.5|4301|4300.5|4300|4301.5|4301|4300.5|4300|569
1637234600000|2021-11-18 11:23:20|4301|4300.5|4301|4300|4301|4300.5|4300.5|4300|411
1637234610000|2021-11-18 11:23:30|4300.5|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|86
1637234620000|2021-11-18 11:23:40||4299.5||4300||4300||4299.5|1352
1637234630000|2021-11-18 11:23:50|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|669
1637234640000|2021-11-18 11:24:00|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|125
1637234650000|2021-11-18 11:24:10|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|599
1637234660000|2021-11-18 11:24:20|4301|4299.5|4301.5|4301|4302|4301.5|4300.5|4299.5|3440
1637234670000|2021-11-18 11:24:30|4302|4301.5|4302.5|4302|4303|4302|4302|4301.5|699
1637234680000|2021-11-18 11:24:40|4303|4302.5|4302|4301.5|4303|4302.5|4302|4301.5|1469
1637234690000|2021-11-18 11:24:50|||||||||936
1637234700000|2021-11-18 11:25:00|||||||||150
1637234710000|2021-11-18 11:25:10|4302.5|4302|4303|4302|4303|4302|4302.5|4301.5|199
1637234720000|2021-11-18 11:25:20|4303.5|4302.5|4304|4303.5|4304|4303.5|4303.5|4302.5|1791
1637234730000|2021-11-18 11:25:30|4303.5|4303|4304.5|4304|4304.5|4304|4303.5|4303|430
1637234740000|2021-11-18 11:25:40|4305|4304.5|4303.5|4303|4305.5|4304.5|4303.5|4303|1948
1637234750000|2021-11-18 11:25:50|4304|4303.5|4305|4304|4305|4304.5|4304|4303.5|513
1637234760000|2021-11-18 11:26:00|4304.5|4303.5|4303|4302.5|4304.5|4303.5|4302.5|4302|1576
1637234770000|2021-11-18 11:26:10|4302.5|4302|4302.5|4302|4303|4302|4302|4301.5|741
1637234780000|2021-11-18 11:26:20|||||||||150
1637234790000|2021-11-18 11:26:30|4302|4301.5|4302|4301.5|4302.5|4302|4302|4301|1581
1637234800000|2021-11-18 11:26:40|4301.5|4301|4300.5|4300|4301.5|4301.5|4300.5|4300|2544
1637234810000|2021-11-18 11:26:50|4300|4299.5|4300.5|4300|4301|4300.5|4299.5|4299|5759
1637234820000|2021-11-18 11:27:00|4301|4300.5|4300|4299.5|4301|4300.5|4300|4299.5|1673
1637234830000|2021-11-18 11:27:10|||||||||150
1637234840000|2021-11-18 11:27:20|4300.5|4300|4300.5|4300|4301|4300.5|4300.5|4300|509
1637234850000|2021-11-18 11:27:30|4301||4300.5||4301||4300.5||0
1637234860000|2021-11-18 11:27:40|||||||||1
1637234870000|2021-11-18 11:27:50|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|409
1637234880000|2021-11-18 11:28:00|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|730
1637234890000|2021-11-18 11:28:10|4300|4299.5|4300|4299|4300|4299.5|4299.5|4299|1939
1637234900000|2021-11-18 11:28:20|4299.5||4299.5||4299.5||4299.5||0
1637234910000|2021-11-18 11:28:30|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|681
1637234920000|2021-11-18 11:28:40|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|292
1637234930000|2021-11-18 11:28:50|4299||4298.5||4299||4298.5||0
1637234940000|2021-11-18 11:29:00|4298|4297.5|4298|4297.5|4298.5|4298|4298|4297.5|433
1637234950000|2021-11-18 11:29:10|4298.5|4298|4301|4300.5|4301|4300.5|4298.5|4298|4422
1637234960000|2021-11-18 11:29:20|4300.5|4300|4300.5|4300|4301|4300.5|4300|4299.5|3690
1637234970000|2021-11-18 11:29:30|4301|4300.5|4300|4299.5|4301.5|4301|4299|4298.5|4899
1637234980000|2021-11-18 11:29:40|4300.5|4299|4299|4298.5|4300.5|4299|4299|4298.5|3091
1637234990000|2021-11-18 11:29:50|4299.5|4299|4299.5|4298.5|4300|4299|4299|4298.5|3633
1637235000000|2021-11-18 11:30:00|4300|4299|4301|4300|4301|4300.5|4300|4299|2870
1637235010000|2021-11-18 11:30:10|4301.5|4300.5|4302|4301.5|4302.5|4302|4301.5|4300.5|476
1637235020000|2021-11-18 11:30:20|||||||||151
1637235030000|2021-11-18 11:30:30|4301.5|4301|4302|4301|4302|4301|4301.5|4301|115
1637235040000|2021-11-18 11:30:40|4301.5||4301.5||4301.5||4301.5||259
1637235050000|2021-11-18 11:30:50|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|47
1637235070000|2021-11-18 11:31:10|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|506
1637235080000|2021-11-18 11:31:20|4301.5|4301|4302|4301|4302|4301.5|4301.5|4301|177
1637235090000|2021-11-18 11:31:30|4301.5|4301.5|4301.5|4301|4301.5|4301.5|4301.5|4301|4
1637235110000|2021-11-18 11:31:50|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301|97
1637235120000|2021-11-18 11:32:00|4301.5|4301|4303|4302.5|4303|4302.5|4301.5|4301|995
1637235130000|2021-11-18 11:32:10|4302.5|4302|4302|4301.5|4303|4302.5|4301.5|4301|2877
1637235150000|2021-11-18 11:32:30|4301.5|4301|4302|4301.5|4302|4301.5|4301.5|4301|149
1637235160000|2021-11-18 11:32:40|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|162
1637235170000|2021-11-18 11:32:50|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|523
1637235180000|2021-11-18 11:33:00|4301.5|4301|4301.5|4301|4301.5|4301|4301|4300.5|354
1637235190000|2021-11-18 11:33:10||4300.5||4301||4301||4300.5|441
1637235200000|2021-11-18 11:33:20|4301|4300.5|4301|4300.5|4301|4301|4301|4300.5|164
1637235210000|2021-11-18 11:33:30|4301.5|4301|4300.5|4299.5|4301.5|4301|4300|4299.5|4830
1637235220000|2021-11-18 11:33:40|4301|4300|4300|4299.5|4301|4300|4300|4299.5|1398
1637235230000|2021-11-18 11:33:50|4299.5|4299|4299.5|4299|4299.5|4299|4299|4298.5|2271
1637235240000|2021-11-18 11:34:00|||||||||40
1637235250000|2021-11-18 11:34:10|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|297
1637235270000|2021-11-18 11:34:30|4300||4299.5||4300||4299.5||273
1637235280000|2021-11-18 11:34:40|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|531
1637235290000|2021-11-18 11:34:50|4299|4298.5|4299|4298.5|4299.5|4298.5|4299|4298.5|56
1637235300000|2021-11-18 11:35:00|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4298.5|746
1637235310000|2021-11-18 11:35:10|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|881
1637235320000|2021-11-18 11:35:20|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|923
1637235330000|2021-11-18 11:35:30|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|251
1637235340000|2021-11-18 11:35:40|||||||||196
1637235350000|2021-11-18 11:35:50|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|549
1637235360000|2021-11-18 11:36:00|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|210
1637235370000|2021-11-18 11:36:10|4299.5|4299|4300|4299.5|4301|4300.5|4299.5|4299|5368
1637235380000|2021-11-18 11:36:20|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|1657
1637235390000|2021-11-18 11:36:30|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|588
1637235430000|2021-11-18 11:37:10|||||||||578
1637235440000|2021-11-18 11:37:20|4299.5|4299|4299.5|4299|4300|4299.5|4299.5|4299|1203
1637235450000|2021-11-18 11:37:30|4300|4299.5|4300|4299.5|4300|4299.5|4299.5|4299|171
1637235460000|2021-11-18 11:37:40|||||||||892
1637235470000|2021-11-18 11:37:50|4299.5|4299|4300|4299|4300|4299|4299.5|4299|1031
1637235480000|2021-11-18 11:38:00|4299.5|4299.5|4300|4299.5|4300|4299.5|4299.5|4299|184
1637235490000|2021-11-18 11:38:10|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|1766
1637235500000|2021-11-18 11:38:20|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|409
1637235520000|2021-11-18 11:38:40|4301.5|4301|4301.5|4301|4301.5|4301|4301|4300.5|1012
1637235530000|2021-11-18 11:38:50|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|1039
1637235540000|2021-11-18 11:39:00|||||||||2
1637235570000|2021-11-18 11:39:30|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|609
1637235580000|2021-11-18 11:39:40|4300.5|4300|4301|4300.5|4301.5|4300.5|4300.5|4300|148
1637235590000|2021-11-18 11:39:50|4301.5|4301|4302|4301.5|4302|4301.5|4301|4300.5|641
1637235600000|2021-11-18 11:40:00|4302.5|4301|4302|4301.5|4302.5|4301.5|4301.5|4301|382
1637235610000|2021-11-18 11:40:10|4301.5|4301|4302|4301|4302|4301|4301.5|4301|218
1637235630000|2021-11-18 11:40:30|4301.5|4300.5|4301|4300.5|4301.5|4301|4301|4300.5|1377
1637235650000|2021-11-18 11:40:50|4300.5|4300|4300.5|4300|4301|4300.5|4300.5|4300|891
1637235660000|2021-11-18 11:41:00|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|117
1637235700000|2021-11-18 11:41:40|4300|4299.5|4300.5|4300|4301|4300.5|4300|4299.5|2215
1637235730000|2021-11-18 11:42:10|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|735
1637235740000|2021-11-18 11:42:20|4301.5|4301|4300.5|4299.5|4301.5|4301|4300.5|4299.5|2207
1637235750000|2021-11-18 11:42:30|4300|4300|4300.5|4300|4300.5|4300|4300|4300|292
1637235760000|2021-11-18 11:42:40|||||||||25
1637235780000|2021-11-18 11:43:00|||||||||2
1637235800000|2021-11-18 11:43:20|4301|4300.5|4301|4300|4301|4300.5|4301|4300|1862
1637235810000|2021-11-18 11:43:30|4300.5|4300.5|4300.5|4300|4300.5|4300.5|4300.5|4300|380
1637235820000|2021-11-18 11:43:40|4301||4301||4301||4301||0
1637235830000|2021-11-18 11:43:50|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|4300|4299.5|488
1637235840000|2021-11-18 11:44:00|4300||4300||4300||4300||0
1637235850000|2021-11-18 11:44:10|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|1009
1637235860000|2021-11-18 11:44:20|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|917
1637235880000|2021-11-18 11:44:40|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|935
1637235890000|2021-11-18 11:44:50|||||||||150
1637235910000|2021-11-18 11:45:10|||||||||750
1637235920000|2021-11-18 11:45:20|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|1573
1637235950000|2021-11-18 11:45:50|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|623
1637235960000|2021-11-18 11:46:00|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|745
1637235980000|2021-11-18 11:46:20|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|1362
1637235990000|2021-11-18 11:46:30|||||||||1230
1637236000000|2021-11-18 11:46:40|4301|4300.5|4303|4302.5|4303|4302.5|4301|4300.5|3282
1637236010000|2021-11-18 11:46:50|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4303|26
1637236020000|2021-11-18 11:47:00|4303|4302.5|4302.5|4302|4303|4302.5|4302.5|4301.5|1411
1637236030000|2021-11-18 11:47:10|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|146
1637236040000|2021-11-18 11:47:20|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|661
1637236050000|2021-11-18 11:47:30|4302|4301.5|4302.5|4301.5|4303|4302|4302|4301.5|1151
1637236060000|2021-11-18 11:47:40||4302||4302||4302||4302|0
1637236070000|2021-11-18 11:47:50|4302|4301.5|4302|4301.5|4302|4302|4302|4301.5|1250
1637236080000|2021-11-18 11:48:00|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|201
1637236090000|2021-11-18 11:48:10|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|395
1637236100000|2021-11-18 11:48:20|||||||||140
1637236120000|2021-11-18 11:48:40|4302.5|4302|4302|4301.5|4302.5|4302|4302|4301.5|484
1637236130000|2021-11-18 11:48:50|4302.5|4302|4302.5|4301.5|4302.5|4302|4302|4301.5|144
1637236140000|2021-11-18 11:49:00|4302|4301|4301.5|4300.5|4302|4301|4301|4300.5|759
1637236150000|2021-11-18 11:49:10|4301||4301||4301.5||4301||0
1637236160000|2021-11-18 11:49:20|||||||||270
1637236170000|2021-11-18 11:49:30|4301.5||4301||4301.5||4301||100
1637236200000|2021-11-18 11:50:00|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|7257
1637236210000|2021-11-18 11:50:10|4299.5|4299|4299.5|4299|4300|4299|4299|4298.5|4554
1637236220000|2021-11-18 11:50:20|4300|4299.5|4301|4300|4301|4300.5|4300|4299.5|2524
1637236230000|2021-11-18 11:50:30|4300.5|4300.5|4301|4300.5|4301|4300.5|4300.5|4300.5|8
1637236240000|2021-11-18 11:50:40|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|508
1637236250000|2021-11-18 11:50:50|4301.5|4301|4302|4301.5|4302.5|4302|4301|4300.5|3014
1637236260000|2021-11-18 11:51:00|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|288
1637236270000|2021-11-18 11:51:10|||||||||372
1637236280000|2021-11-18 11:51:20|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|1055
1637236290000|2021-11-18 11:51:30|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|345
1637236300000|2021-11-18 11:51:40|4300.5|4300|4300.5|4300|4301|4300.5|4300|4299.5|4815
1637236310000|2021-11-18 11:51:50|||||||||24
1637236320000|2021-11-18 11:52:00|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|1684
1637236330000|2021-11-18 11:52:10|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|1221
1637236340000|2021-11-18 11:52:20|4299|4298.5|4299|4298.5|4299.5|4298.5|4299|4298.5|1708
1637236350000|2021-11-18 11:52:30|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|1392
1637236360000|2021-11-18 11:52:40|4299.5||4299||4299.5||4299||0
1637236370000|2021-11-18 11:52:50|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|278
1637236380000|2021-11-18 11:53:00|4300|4299.5|4299.5|4299|4300|4299.5|4299|4298.5|760
1637236400000|2021-11-18 11:53:20|4299|4298.5|4298.5|4298|4299|4298.5|4298.5|4298|3464
1637236410000|2021-11-18 11:53:30|4299|4298.5|4299|4298.5|4299.5|4298.5|4299|4298.5|1317
1637236420000|2021-11-18 11:53:40|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|1376
1637236430000|2021-11-18 11:53:50|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|3664
1637236440000|2021-11-18 11:54:00|4299.5|4299|4299|4298.5|4299.5|4299|4298.5|4298|2429
1637236450000|2021-11-18 11:54:10|||||||||500
1637236460000|2021-11-18 11:54:20|||||||||150
1637236470000|2021-11-18 11:54:30|4299.5|4299|4300|4299|4300|4299.5|4299.5|4299|1344
1637236480000|2021-11-18 11:54:40|4300.5|4299.5|4300|4299.5|4300.5|4300|4300|4299.5|4335
1637236490000|2021-11-18 11:54:50|4299.5|4299|4300.5|4300|4300.5|4300|4299.5|4299|2350
1637236500000|2021-11-18 11:55:00|||||||||150
1637236510000|2021-11-18 11:55:10|4300|4299.5|4300.5|4300|4301|4300|4300|4299.5|1014
1637236530000|2021-11-18 11:55:30|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|739
1637236540000|2021-11-18 11:55:40|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|1456
1637236550000|2021-11-18 11:55:50|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|2110
1637236560000|2021-11-18 11:56:00|4298.5|4298|4298.5|4298|4299|4298|4298.5|4298|1043
1637236570000|2021-11-18 11:56:10|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|1752
1637236590000|2021-11-18 11:56:30|4298.5|4298|4298.5|4298|4298.5|4298|4298|4297.5|300
1637236600000|2021-11-18 11:56:40|4299|4298.5|4298.5|4298|4299|4298.5|4298|4297.5|302
1637236610000|2021-11-18 11:56:50|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|148
1637236620000|2021-11-18 11:57:00|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|61
1637236630000|2021-11-18 11:57:10|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|922
1637236640000|2021-11-18 11:57:20|4297.5|4297|4298|4297|4298|4297|4297.5|4297|133
1637236650000|2021-11-18 11:57:30|4297.5||4297.5||4297.5||4297.5||0
1637236660000|2021-11-18 11:57:40|||||||||415
1637236670000|2021-11-18 11:57:50|4298|4297.5|4298.5|4298|4298.5|4298|4297.5|4297|1974
1637236680000|2021-11-18 11:58:00|||||||||1
1637236700000|2021-11-18 11:58:20|4299|4298.5|4298.5|4298|4299|4298.5|4298.5|4298|853
1637236710000|2021-11-18 11:58:30|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|1581
1637236730000|2021-11-18 11:58:50|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|1883
1637236740000|2021-11-18 11:59:00|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|3534
1637236750000|2021-11-18 11:59:10|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|1562
1637236760000|2021-11-18 11:59:20|4299|4298.5|4299.5|4298.5|4299.5|4299|4299|4298.5|1069
1637236770000|2021-11-18 11:59:30||4299||4299||4299||4299|150
1637236790000|2021-11-18 11:59:50|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299|125
1637236800000|2021-11-18 12:00:00|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|296
1637236820000|2021-11-18 12:00:20|4299|4298.5|4299.5|4299|4300|4299|4299|4298.5|10900
1637236830000|2021-11-18 12:00:30|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|188
1637236840000|2021-11-18 12:00:40|4299.5|4299|4299.5|4299|4300|4299|4299.5|4299|6977
1637236850000|2021-11-18 12:00:50|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299|178
1637236860000|2021-11-18 12:01:00|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|1020
1637236880000|2021-11-18 12:01:20|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|2233
1637236890000|2021-11-18 12:01:30|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|184
1637236900000|2021-11-18 12:01:40|||||||||150
1637236910000|2021-11-18 12:01:50|4301|4300.5|4301|4300.5|4302|4301|4301|4300.5|1126
1637236920000|2021-11-18 12:02:00|4301.5||4301||4301.5||4301||150
1637236930000|2021-11-18 12:02:10|||||||||150
1637236940000|2021-11-18 12:02:20|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|502
1637236950000|2021-11-18 12:02:30|4300|4299.5|4299|4298.5|4300|4299.5|4299|4298.5|2791
1637236960000|2021-11-18 12:02:40|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|1177
1637236970000|2021-11-18 12:02:50|4297.5|4297|4298.5|4297.5|4298.5|4298|4297.5|4297|1039
1637236980000|2021-11-18 12:03:00|4298||4298||4298.5||4298||0
1637236990000|2021-11-18 12:03:10|4298.5|4298|4299|4298|4299|4298|4298|4298|0
1637237000000|2021-11-18 12:03:20|4298.5|4298.5|4299|4298.5|4299|4298.5|4298.5|4298|1059
1637237010000|2021-11-18 12:03:30|4298.5|4298|4297.5|4297|4298.5|4298|4297.5|4297|1243
1637237020000|2021-11-18 12:03:40|4297|4296.5|4297|4296.5|4297.5|4296.5|4297|4296.5|350
1637237030000|2021-11-18 12:03:50|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|110
1637237040000|2021-11-18 12:04:00|4297|4296.5|4297.5|4297|4298|4297|4297|4296.5|884
1637237050000|2021-11-18 12:04:10|4298|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|319
1637237060000|2021-11-18 12:04:20|||||||||150
1637237070000|2021-11-18 12:04:30|4298|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|451
1637237090000|2021-11-18 12:04:50||4296.5||4297||4297||4296.5|1126
1637237100000|2021-11-18 12:05:00|4297|4296.5|4297|4296.5|4297.5|4297|4297|4296.5|406
1637237110000|2021-11-18 12:05:10|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|1902
1637237120000|2021-11-18 12:05:20||4297||4297||4297||4297|0
1637237130000|2021-11-18 12:05:30||4297.5||4297.5||4297.5||4297.5|0
1637237140000|2021-11-18 12:05:40|4297.5|4297|4297.5|4297|4298|4297|4297.5|4297|117
1637237150000|2021-11-18 12:05:50|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|1052
1637237160000|2021-11-18 12:06:00|4296.5|4296|4296.5|4295.5|4296.5|4296|4296.5|4295.5|1521
1637237170000|2021-11-18 12:06:10|4296|4296|4296|4295.5|4296|4296|4296|4295.5|44
1637237180000|2021-11-18 12:06:20|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|282
1637237190000|2021-11-18 12:06:30|||||||||191
1637237210000|2021-11-18 12:06:50|4296|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|832
1637237220000|2021-11-18 12:07:00||4295.5||4296||4296||4295.5|0
1637237230000|2021-11-18 12:07:10|4296|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|341
1637237240000|2021-11-18 12:07:20|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|257
1637237250000|2021-11-18 12:07:30|4295.5|4295|4294.5|4294|4296|4295|4294.5|4294|3342
1637237260000|2021-11-18 12:07:40|4294|4293.5|4294|4293|4294|4293.5|4293.5|4293|1020
1637237270000|2021-11-18 12:07:50|4293.5|4293.5|4294|4293.5|4294|4293.5|4293.5|4293.5|0
1637237280000|2021-11-18 12:08:00|4293.5|4293|4293.5|4293|4294|4293.5|4293.5|4293|53
1637237290000|2021-11-18 12:08:10|4293|4292.5|4294|4293.5|4294|4293.5|4293|4292.5|263
1637237310000|2021-11-18 12:08:30|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4293|298
1637237320000|2021-11-18 12:08:40|4293.5|4293|4295|4294|4295.5|4294.5|4293.5|4293|864
1637237340000|2021-11-18 12:09:00|4294.5|4294.5|4294.5|4294|4294.5|4294.5|4294.5|4294|200
1637237350000|2021-11-18 12:09:10||4293.5||4294||4294||4293.5|1266
1637237360000|2021-11-18 12:09:20|4295|4294.5|4296|4295|4296|4295|4295|4294.5|418
1637237370000|2021-11-18 12:09:30|4296.5|4295.5|4297|4296|4297|4296|4296.5|4295.5|48
1637237380000|2021-11-18 12:09:40|4296.5||4296.5||4296.5||4296.5||100
1637237390000|2021-11-18 12:09:50|4296|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|799
1637237410000|2021-11-18 12:10:10|||||||||10
1637237420000|2021-11-18 12:10:20|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|163
1637237430000|2021-11-18 12:10:30|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|1357
1637237440000|2021-11-18 12:10:40|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|44
1637237450000|2021-11-18 12:10:50||4294.5||4295||4295||4294.5|221
1637237460000|2021-11-18 12:11:00|4295|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|137
1637237470000|2021-11-18 12:11:10|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|120
1637237480000|2021-11-18 12:11:20|4295.5||4295||4295.5||4295||0
1637237500000|2021-11-18 12:11:40|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|568
1637237530000|2021-11-18 12:12:10|4294.5|4294|4295.5|4294.5|4295.5|4295|4294.5|4294|502
1637237540000|2021-11-18 12:12:20|4296||4296||4296||4296||0
1637237550000|2021-11-18 12:12:30|4295.5||4295.5||4295.5||4295.5||0
1637237560000|2021-11-18 12:12:40|4295|4294|4295|4294.5|4295|4294.5|4294.5|4294|722
1637237570000|2021-11-18 12:12:50|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|79
1637237580000|2021-11-18 12:13:00|4295|4294.5|4295|4294|4295|4294.5|4295|4294|0
1637237590000|2021-11-18 12:13:10|4295.5|4294.5|4295.5|4295|4296|4295.5|4295.5|4294.5|1566
1637237600000|2021-11-18 12:13:20|4296||4295.5||4296||4295.5||0
1637237610000|2021-11-18 12:13:30|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|881
1637237620000|2021-11-18 12:13:40|4294.5|4294|4295|4294|4295|4294|4294.5|4294|0
1637237630000|2021-11-18 12:13:50|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|131
1637237660000|2021-11-18 12:14:20|4295||4295||4295||4295||0
1637237670000|2021-11-18 12:14:30|4294.5|4294|4294|4293.5|4295|4294.5|4294|4293.5|1284
1637237680000|2021-11-18 12:14:40|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|748
1637237690000|2021-11-18 12:14:50|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|286
1637237700000|2021-11-18 12:15:00|4293.5|4293|4294|4293.5|4294.5|4294|4293.5|4293|700
1637237710000|2021-11-18 12:15:10|4294.5|4294|4295.5|4295|4295.5|4295|4294.5|4294|709
1637237720000|2021-11-18 12:15:20|4296|4294.5|4295|4294|4296|4294.5|4294.5|4294|772
1637237730000|2021-11-18 12:15:30|4294.5|4293.5|4294.5|4293.5|4294.5|4294|4294|4293.5|722
1637237740000|2021-11-18 12:15:40|4294|4294|4294.5|4293.5|4294.5|4294|4294|4293.5|167
1637237760000|2021-11-18 12:16:00||4294||4294||4294||4294|0
1637237770000|2021-11-18 12:16:10|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|178
1637237780000|2021-11-18 12:16:20|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|0
1637237810000|2021-11-18 12:16:50|4295|4294.5|4293.5|4293|4295|4294.5|4293.5|4293|2341
1637237820000|2021-11-18 12:17:00||4292.5||4293||4293||4292.5|0
1637237830000|2021-11-18 12:17:10|4294|4293.5|4294.5|4294|4294.5|4294|4294|4293|536
1637237840000|2021-11-18 12:17:20|4295|4294.5|4295.5|4295|4295.5|4295|4294.5|4294|2032
1637237850000|2021-11-18 12:17:30|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|830
1637237860000|2021-11-18 12:17:40|4295|4294.5|4294|4293|4295|4294.5|4293.5|4293|1523
1637237870000|2021-11-18 12:17:50|4293.5||4293.5||4293.5||4293.5||0
1637237880000|2021-11-18 12:18:00|4293|4292.5|4293|4292.5|4293|4293|4292.5|4292|503
1637237890000|2021-11-18 12:18:10||4292||4292.5||4292.5||4292|0
1637237900000|2021-11-18 12:18:20|||||||||15
1637237910000|2021-11-18 12:18:30|4292.5|4292|4292.5|4292|4293|4292|4292|4291.5|2600
1637237920000|2021-11-18 12:18:40|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|318
1637237930000|2021-11-18 12:18:50|4293.5|4293|4294.5|4293.5|4294.5|4293.5|4293.5|4293|600
1637237940000|2021-11-18 12:19:00|4294|4293|4294.5|4294|4294.5|4294|4293.5|4293|978
1637237950000|2021-11-18 12:19:10|4295||4295||4295||4294.5||163
1637237960000|2021-11-18 12:19:20|4294.5|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|789
1637237970000|2021-11-18 12:19:30|4295|4294.5|4295|4294.5|4295|4294.5|4294.5|4294|579
1637237980000|2021-11-18 12:19:40|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|641
1637237990000|2021-11-18 12:19:50|4295.5||4295.5||4295.5||4295.5||35
1637238000000|2021-11-18 12:20:00|4295|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|963
1637238010000|2021-11-18 12:20:10|4296|4295|4296|4295.5|4296.5|4295.5|4296|4295|258
1637238020000|2021-11-18 12:20:20|4296.5|4295|4295|4294.5|4296.5|4295|4295|4294.5|2136
1637238030000|2021-11-18 12:20:30|4296|4295|4296|4295|4296|4295.5|4295.5|4295|1059
1637238040000|2021-11-18 12:20:40|4295.5||4295.5||4296||4295.5||0
1637238050000|2021-11-18 12:20:50|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|0
1637238060000|2021-11-18 12:21:00|4295.5|4295|4296|4295.5|4296.5|4295.5|4295.5|4295|166
1637238070000|2021-11-18 12:21:10|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|876
1637238080000|2021-11-18 12:21:20|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|369
1637238100000|2021-11-18 12:21:40|4297|4296.5|4297.5|4296.5|4297.5|4297|4297|4296.5|722
1637238110000|2021-11-18 12:21:50|4297|4297|4297.5|4297|4297.5|4297|4297|4296.5|238
1637238120000|2021-11-18 12:22:00|4297|4296.5|4296|4295.5|4297.5|4297|4296|4295.5|2554
1637238130000|2021-11-18 12:22:10|4296.5|4296|4297.5|4296.5|4297.5|4296.5|4296|4296|868
1637238140000|2021-11-18 12:22:20|4297||4297||4297||4297||0
1637238150000|2021-11-18 12:22:30|4296.5|4296|4296.5|4295.5|4296.5|4296|4296|4295.5|683
1637238160000|2021-11-18 12:22:40|4296||4296||4296.5||4296||0
1637238170000|2021-11-18 12:22:50|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|4198
1637238180000|2021-11-18 12:23:00|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|1689
1637238190000|2021-11-18 12:23:10|4295|4293.5|4296|4295.5|4296.5|4296|4295|4293.5|3153
1637238200000|2021-11-18 12:23:20|4296.5|4295|4296|4295|4296.5|4295|4295.5|4295|626
1637238210000|2021-11-18 12:23:30|4295.5||4295.5||4295.5||4295.5||0
1637238220000|2021-11-18 12:23:40|4296||4295.5||4296||4295.5||0
1637238230000|2021-11-18 12:23:50|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|223
1637238240000|2021-11-18 12:24:00|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|150
1637238250000|2021-11-18 12:24:10|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|332
1637238260000|2021-11-18 12:24:20|||||||||2
1637238270000|2021-11-18 12:24:30|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4295.5|125
1637238280000|2021-11-18 12:24:40|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|235
1637238290000|2021-11-18 12:24:50|4296.5|4296|4296|4295.5|4296.5|4296|4295.5|4295|3087
1637238310000|2021-11-18 12:25:10|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|703
1637238320000|2021-11-18 12:25:20|4296.5|4296|4297.5|4297|4297.5|4297|4296.5|4296|1610
1637238340000|2021-11-18 12:25:40|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|1151
1637238360000|2021-11-18 12:26:00|4298.5|4298|4299.5|4299|4299.5|4299|4298.5|4298|1082
1637238370000|2021-11-18 12:26:10|4299|4298.5|4298.5|4298|4299|4298.5|4298.5|4297.5|3865
1637238380000|2021-11-18 12:26:20|||||||||2
1637238400000|2021-11-18 12:26:40|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|480
1637238410000|2021-11-18 12:26:50|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|810
1637238420000|2021-11-18 12:27:00|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|635
1637238450000|2021-11-18 12:27:30|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|185
1637238460000|2021-11-18 12:27:40|||||||||150
1637238470000|2021-11-18 12:27:50|4299.5|4299|4300|4299|4300|4299.5|4299.5|4299|683
1637238480000|2021-11-18 12:28:00|4299.5|4298.5|4299.5|4299|4300|4299|4299|4298.5|1653
1637238490000|2021-11-18 12:28:10|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|90
1637238510000|2021-11-18 12:28:30|||||||||11
1637238520000|2021-11-18 12:28:40|4300.5|4300|4301|4300|4301|4300|4300.5|4300|424
1637238530000|2021-11-18 12:28:50|4300.5|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|532
1637238540000|2021-11-18 12:29:00|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|350
1637238550000|2021-11-18 12:29:10|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|125
1637238560000|2021-11-18 12:29:20|4300|4299.5|4300|4299|4300|4299.5|4299.5|4299|1917
1637238570000|2021-11-18 12:29:30|4299.5||4300||4300||4299.5||0
1637238580000|2021-11-18 12:29:40|4299.5|4299.5|4300.5|4300|4300.5|4300|4299.5|4299.5|759
1637238590000|2021-11-18 12:29:50|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|2861
1637238600000|2021-11-18 12:30:00|||||||||240
1637238610000|2021-11-18 12:30:10|||||||||418
1637238620000|2021-11-18 12:30:20|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|1078
1637238640000|2021-11-18 12:30:40|||||||||236
1637238660000|2021-11-18 12:31:00|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|1024
1637238680000|2021-11-18 12:31:20|4300|4299.5|4300|4299.5|4300.5|4299.5|4300|4299.5|328
1637238720000|2021-11-18 12:32:00|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|448
1637238730000|2021-11-18 12:32:10|4300|4299.5|4300|4299.5|4300.5|4300|4300|4299.5|2149
1637238740000|2021-11-18 12:32:20|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|194
1637238760000|2021-11-18 12:32:40|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|690
1637238770000|2021-11-18 12:32:50|||||||||20
1637238780000|2021-11-18 12:33:00|4300.5|4300|4300.5|4300|4301|4300.5|4300.5|4300|1342
1637238790000|2021-11-18 12:33:10|4300|4299.5|4300|4299.5|4300|4299.5|4299.5|4299|2601
1637238820000|2021-11-18 12:33:40|4299.5|4299|4300|4299|4300|4299.5|4299.5|4299|1894
1637238830000|2021-11-18 12:33:50|4299.5||4299.5||4299.5||4299.5||5
1637238840000|2021-11-18 12:34:00|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|47
1637238850000|2021-11-18 12:34:10|4300.5|4300|4300.5|4299.5|4300.5|4300|4300|4299.5|1734
1637238860000|2021-11-18 12:34:20|4300|4300|4300.5|4300|4300.5|4300|4300|4300|669
1637238870000|2021-11-18 12:34:30|4300|4299.5|4300|4299.5|4300.5|4300|4300|4299.5|2314
1637238880000|2021-11-18 12:34:40|4299.5|4299|4299.5|4298.5|4299.5|4299|4299|4298.5|2846
1637238890000|2021-11-18 12:34:50|4299|4298|4297.5|4297|4299|4298|4297.5|4296.5|4693
1637238900000|2021-11-18 12:35:00|||||||||48
1637238910000|2021-11-18 12:35:10|4298|4297.5|4299|4298.5|4299.5|4299|4298|4297.5|4625
1637238920000|2021-11-18 12:35:20|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|28
1637238930000|2021-11-18 12:35:30|4300|4299.5|4300|4299|4300|4299.5|4299.5|4299|288
1637238940000|2021-11-18 12:35:40|4300.5|4299.5|4300|4299.5|4300.5|4300|4300|4299.5|894
1637238960000|2021-11-18 12:36:00|4299.5|4299|4298.5|4298|4299.5|4299|4298.5|4298|2427
1637238970000|2021-11-18 12:36:10|4299|4298.5|4298.5|4298|4299|4298.5|4298|4297.5|902
1637238980000|2021-11-18 12:36:20|4299|4298.5|4299|4298.5|4299.5|4299|4298.5|4298.5|50
1637239000000|2021-11-18 12:36:40|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|150
1637239020000|2021-11-18 12:37:00|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|1611
1637239030000|2021-11-18 12:37:10|4298.5|4298|4298.5|4298|4299|4298.5|4298.5|4298|751
1637239040000|2021-11-18 12:37:20|4299|4298.5|4299|4298|4299.5|4299|4299|4298|1228
1637239050000|2021-11-18 12:37:30|4299.5|4298.5|4299.5|4299|4299.5|4299|4299.5|4298|0
1637239060000|2021-11-18 12:37:40|||||||||150
1637239080000|2021-11-18 12:38:00|4300|4299.5|4301|4300|4301|4300.5|4300|4299.5|1612
1637239090000|2021-11-18 12:38:10||4300.5||4300||4300.5||4300|0
1637239100000|2021-11-18 12:38:20|4300.5||4300.5||4301||4300.5||0
1637239110000|2021-11-18 12:38:30|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|261
1637239120000|2021-11-18 12:38:40|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|215
1637239130000|2021-11-18 12:38:50|4301|4300.5|4300|4299.5|4301|4300.5|4300|4299.5|1591
1637239140000|2021-11-18 12:39:00|||||||||451
1637239160000|2021-11-18 12:39:20|4299.5|4299|4298.5|4297.5|4299.5|4299|4298|4297.5|1343
1637239170000|2021-11-18 12:39:30|4298|4297|4297.5|4297|4298.5|4297|4297.5|4297|385
1637239200000|2021-11-18 12:40:00|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|85
1637239220000|2021-11-18 12:40:20|4299|4298.5|4299.5|4299|4300|4299|4299|4298.5|299
1637239230000|2021-11-18 12:40:30|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|276
1637239240000|2021-11-18 12:40:40|||||||||8
1637239250000|2021-11-18 12:40:50|4300|4299.5|4300|4299|4300|4299.5|4300|4299|93
1637239260000|2021-11-18 12:41:00|4299.5|4298.5|4299.5|4298.5|4299.5|4299|4299|4298.5|193
1637239270000|2021-11-18 12:41:10|4299||4299||4299||4299||150
1637239280000|2021-11-18 12:41:20|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|463
1637239290000|2021-11-18 12:41:30|4297.5|4297|4297.5|4297|4298|4297.5|4297.5|4297|240
1637239300000|2021-11-18 12:41:40|4298||4297.5||4298||4297.5||0
1637239310000|2021-11-18 12:41:50|4297|4296.5|4297.5|4296.5|4297.5|4297|4297|4296|488
1637239320000|2021-11-18 12:42:00|4298|4297|4297.5|4297|4298|4297.5|4297.5|4296.5|331
1637239330000|2021-11-18 12:42:10|4298|4297.5|4298|4297.5|4298|4297.5|4297.5|4297|47
1637239340000|2021-11-18 12:42:20|4297.5|4297|4298|4297|4298|4297.5|4297.5|4297|310
1637239350000|2021-11-18 12:42:30||4297.5||4297.5||4297.5||4297.5|0
1637239360000|2021-11-18 12:42:40|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|11
1637239380000|2021-11-18 12:43:00|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|270
1637239390000|2021-11-18 12:43:10|4297.5|4297|4297|4296.5|4297.5|4297|4297|4296.5|32
1637239400000|2021-11-18 12:43:20|4297.5||4297||4297.5||4297||0
1637239410000|2021-11-18 12:43:30|4297.5||4297||4297.5||4297||0
1637239420000|2021-11-18 12:43:40|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4296|767
1637239440000|2021-11-18 12:44:00|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|402
1637239460000|2021-11-18 12:44:20|||||||||72
1637239470000|2021-11-18 12:44:30|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296|738
1637239480000|2021-11-18 12:44:40|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4296|135
1637239490000|2021-11-18 12:44:50|4297.5|4297|4297.5|4296.5|4297.5|4297|4297|4296.5|673
1637239500000|2021-11-18 12:45:00|4297|4297|4297.5|4297|4298|4297.5|4297|4297|205
1637239510000|2021-11-18 12:45:10|4298|4297.5|4298|4297.5|4298.5|4297.5|4298|4297|99
1637239520000|2021-11-18 12:45:20|4297.5|4297|4297|4296.5|4298|4297|4297|4296.5|995
1637239530000|2021-11-18 12:45:30|4297.5|4297|4297.5|4297|4297.5|4297|4297|4297|48
1637239540000|2021-11-18 12:45:40|4298|4297.5|4298.5|4298|4299|4298|4298|4297.5|610
1637239550000|2021-11-18 12:45:50|4299||4298.5||4299||4298.5||0
1637239560000|2021-11-18 12:46:00|4298|4297.5|4298|4297|4298.5|4297.5|4298|4297|1606
1637239570000|2021-11-18 12:46:10|4298.5|4297.5|4298.5|4297.5|4298.5|4298|4298.5|4297.5|28
1637239580000|2021-11-18 12:46:20|4298|4298|4298.5|4298|4298.5|4298|4298|4298|0
1637239590000|2021-11-18 12:46:30|4298|4297.5|4298.5|4297.5|4298.5|4297.5|4297.5|4297|507
1637239600000|2021-11-18 12:46:40|4298|4298|4298|4297.5|4298.5|4298|4298|4297.5|242
1637239610000|2021-11-18 12:46:50|4298.5|4298|4298.5|4297.5|4298.5|4298|4298.5|4297.5|783
1637239620000|2021-11-18 12:47:00|4298|4298|4299|4298.5|4299.5|4299|4298|4298|856
1637239630000|2021-11-18 12:47:10|4298.5|4298|4299|4298|4299|4298.5|4298.5|4297.5|513
1637239640000|2021-11-18 12:47:20|4298.5|4298.5|4299|4298.5|4299|4298.5|4298.5|4298|18
1637239650000|2021-11-18 12:47:30|4298.5|4298|4298|4297.5|4299|4298|4298|4297.5|1069
1637239670000|2021-11-18 12:47:50|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|47
1637239680000|2021-11-18 12:48:00|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|247
1637239690000|2021-11-18 12:48:10|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|294
1637239700000|2021-11-18 12:48:20|4298.5|4298|4299.5|4299|4300|4299|4298.5|4298|833
1637239710000|2021-11-18 12:48:30|4300|4299.5|4299.5|4299|4300|4299.5|4299|4298.5|1325
1637239720000|2021-11-18 12:48:40|4300|4299.5|4300|4299|4300|4299.5|4299.5|4299|140
1637239730000|2021-11-18 12:48:50|4299.5||4299.5||4300||4299.5||0
1637239740000|2021-11-18 12:49:00|4300||4300||4300||4299.5||24
1637239750000|2021-11-18 12:49:10|4299.5||4300||4300||4299.5||0
1637239760000|2021-11-18 12:49:20|4299.5|4299.5|4300.5|4300|4300.5|4300|4299.5|4299.5|595
1637239770000|2021-11-18 12:49:30|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|359
1637239780000|2021-11-18 12:49:40|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|620
1637239790000|2021-11-18 12:49:50||4299||4299||4299.5||4299|1547
1637239800000|2021-11-18 12:50:00|4299.5||4299.5||4299.5||4299.5||0
1637239810000|2021-11-18 12:50:10|4300||4299.5||4300||4299.5||47
1637239820000|2021-11-18 12:50:20|4300|4298.5|4298.5|4298|4300|4298.5|4298|4297.5|2070
1637239830000|2021-11-18 12:50:30|4299|4297.5|4298.5|4298|4299|4298|4298.5|4297.5|0
1637239840000|2021-11-18 12:50:40|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|872
1637239850000|2021-11-18 12:50:50|||||||||150
1637239870000|2021-11-18 12:51:10|4298.5|4298|4299|4298|4299|4298.5|4298.5|4298|583
1637239880000|2021-11-18 12:51:20|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4299.5|4298|0
1637239890000|2021-11-18 12:51:30||4299||4299||4299||4299|0
1637239900000|2021-11-18 12:51:40|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|125
1637239910000|2021-11-18 12:51:50|4299|4298.5|4299|4298.5|4299.5|4298.5|4299|4298.5|448
1637239920000|2021-11-18 12:52:00|4299.5|4299|4299.5|4298.5|4299.5|4299|4299|4298.5|289
1637239930000|2021-11-18 12:52:10|4299|4299|4299.5|4299|4299.5|4299|4299|4299|53
1637239950000|2021-11-18 12:52:30|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|916
1637239960000|2021-11-18 12:52:40|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|400
1637239970000|2021-11-18 12:52:50|4301||4300.5||4301||4300.5||89
1637239980000|2021-11-18 12:53:00|||||||||22
1637239990000|2021-11-18 12:53:10|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|693
1637240000000|2021-11-18 12:53:20|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|1408
1637240010000|2021-11-18 12:53:30|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|0
1637240020000|2021-11-18 12:53:40|4299.5|4299|4299|4298|4300|4299|4298.5|4298|2729
1637240030000|2021-11-18 12:53:50||4298.5||4298.5||4298.5||4298.5|0
1637240040000|2021-11-18 12:54:00|4299.5|4299|4300|4299|4300|4299.5|4299.5|4299|76
1637240050000|2021-11-18 12:54:10||4299.5||4299||4299.5||4299|3
1637240060000|2021-11-18 12:54:20|4299.5||4299.5||4299.5||4299.5||0
1637240070000|2021-11-18 12:54:30|4299|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298.5|430
1637240080000|2021-11-18 12:54:40|4299||4299||4299||4299||45
1637240090000|2021-11-18 12:54:50|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|197
1637240100000|2021-11-18 12:55:00|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299|2010
1637240110000|2021-11-18 12:55:10|4301|4300.5|4301.5|4301|4301.5|4301|4300.5|4300|602
1637240120000|2021-11-18 12:55:20|4301|4300.5|4300|4299.5|4301|4300.5|4300|4299.5|2317
1637240130000|2021-11-18 12:55:30|4300.5|4300|4299.5|4299|4300.5|4300|4299.5|4299|723
1637240140000|2021-11-18 12:55:40|4299|4298.5|4299.5|4298.5|4299.5|4299|4299|4298.5|484
1637240150000|2021-11-18 12:55:50|4299|4299|4299|4298.5|4299.5|4299|4299|4298.5|147
1637240160000|2021-11-18 12:56:00|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|589
1637240170000|2021-11-18 12:56:10|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|21
1637240180000|2021-11-18 12:56:20|4298.5|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|0
1637240190000|2021-11-18 12:56:30|4299|4298|4298.5|4298|4299|4298|4298.5|4298|0
1637240200000|2021-11-18 12:56:40|4299|4298.5|4299|4298|4299|4298.5|4298.5|4298|55
1637240210000|2021-11-18 12:56:50|4298.5|4298.5|4299|4298|4299|4298.5|4298.5|4298|23
1637240220000|2021-11-18 12:57:00|4298.5||4298.5||4298.5||4298.5||1
1637240240000|2021-11-18 12:57:20|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|326
1637240250000|2021-11-18 12:57:30|4298|4297.5|4299|4298.5|4299|4298.5|4298|4297.5|308
1637240260000|2021-11-18 12:57:40||4298||4298||4298||4298|0
1637240270000|2021-11-18 12:57:50|4299.5|4298.5|4299|4298.5|4299.5|4298.5|4299|4298.5|3
1637240280000|2021-11-18 12:58:00|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|272
1637240290000|2021-11-18 12:58:10|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|327
1637240300000|2021-11-18 12:58:20|4300.5|4300|4299.5|4299|4300.5|4300|4299.5|4299|948
1637240310000|2021-11-18 12:58:30|4300|4299.5|4299|4298|4300|4299.5|4299|4298|605
1637240320000|2021-11-18 12:58:40|4298.5||4298.5||4298.5||4298.5||1
1637240330000|2021-11-18 12:58:50|4299|4298.5|4299|4298|4299|4298.5|4298.5|4298|274
1637240340000|2021-11-18 12:59:00|4299.5|4298.5|4299|4298.5|4299.5|4298.5|4299|4298.5|80
1637240370000|2021-11-18 12:59:30|4298.5|4298|4298.5|4298|4299|4298|4298.5|4298|102
1637240380000|2021-11-18 12:59:40|||||||||165
1637240390000|2021-11-18 12:59:50|4298|4297.5|4297.5|4297|4298|4297.5|4297|4296.5|944
1637240400000|2021-11-18 13:00:00|4298|4297.5|4298|4297|4298|4297.5|4298|4297|227
1637240410000|2021-11-18 13:00:10||4297.5||4297.5||4297.5||4297|70
1637240420000|2021-11-18 13:00:20|4297.5|4297|4297|4296.5|4297.5|4297|4297|4296|805
1637240430000|2021-11-18 13:00:30|||||||||148
1637240440000|2021-11-18 13:00:40|4296.5|4296|4297|4296.5|4297|4296.5|4296|4295.5|3357
1637240460000|2021-11-18 13:01:00|4297.5|4297|4298|4297.5|4298.5|4297.5|4297.5|4297|1613
1637240470000|2021-11-18 13:01:10|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|656
1637240480000|2021-11-18 13:01:20|4298.5|4298|4299.5|4299|4299.5|4299|4298.5|4298|738
1637240490000|2021-11-18 13:01:30|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|0
1637240500000|2021-11-18 13:01:40|4300|4299.5|4300|4299.5|4300.5|4300|4300|4299.5|235
1637240510000|2021-11-18 13:01:50|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|136
1637240520000|2021-11-18 13:02:00|4299.5|4299|4300|4299|4300|4299.5|4299.5|4299|164
1637240530000|2021-11-18 13:02:10|4299.5|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|0
1637240540000|2021-11-18 13:02:20|4300|4299.5|4300|4299|4300.5|4300|4300|4299|1091
1637240550000|2021-11-18 13:02:30|4299.5|4299.5|4300|4299.5|4300.5|4299.5|4299.5|4299|282
1637240560000|2021-11-18 13:02:40|4299.5|4299|4300.5|4300|4301|4300|4299.5|4299|238
1637240570000|2021-11-18 13:02:50|4301|4300.5|4300|4299|4301|4300.5|4300|4299|2814
1637240580000|2021-11-18 13:03:00|4299.5||4299.5||4300||4299.5||2
1637240590000|2021-11-18 13:03:10|||||||||509
1637240600000|2021-11-18 13:03:20|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|746
1637240610000|2021-11-18 13:03:30|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|10
1637240620000|2021-11-18 13:03:40|4299.5|4299|4300|4299|4300|4299.5|4299.5|4299|1504
1637240630000|2021-11-18 13:03:50|4299.5||4300||4300||4299.5||0
1637240640000|2021-11-18 13:04:00|4299.5|4299.5|4300|4299|4300|4299.5|4299.5|4299|117
1637240650000|2021-11-18 13:04:10|4299.5|4298.5|4299|4298.5|4300|4299|4299|4298.5|564
1637240660000|2021-11-18 13:04:20|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|2032
1637240670000|2021-11-18 13:04:30|4298.5|4298|4298.5|4298|4298.5|4298|4298|4297.5|48
1637240680000|2021-11-18 13:04:40|4299|4298.5|4299|4298.5|4299.5|4298.5|4299|4298|644
1637240690000|2021-11-18 13:04:50|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|47
1637240700000|2021-11-18 13:05:00|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|16
1637240710000|2021-11-18 13:05:10|4298|4297.5|4297.5|4296.5|4298|4297.5|4297.5|4296.5|2314
1637240720000|2021-11-18 13:05:20|4297||4297||4297||4297||0
1637240730000|2021-11-18 13:05:30|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4296.5|47
1637240740000|2021-11-18 13:05:40|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|197
1637240750000|2021-11-18 13:05:50|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298|0
1637240760000|2021-11-18 13:06:00|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|202
1637240770000|2021-11-18 13:06:10|4298|4297.5|4298.5|4298|4299|4298|4298|4297.5|1383
1637240780000|2021-11-18 13:06:20|||||||||103
1637240790000|2021-11-18 13:06:30|4299|4298.5|4299.5|4299|4300|4299|4299|4298.5|291
1637240800000|2021-11-18 13:06:40|4300||4300||4300||4299.5||0
1637240810000|2021-11-18 13:06:50|4300.5|4299.5|4300|4299.5|4300.5|4300|4300|4299.5|1215
1637240820000|2021-11-18 13:07:00|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|597
1637240840000|2021-11-18 13:07:20|4299|4298.5|4299|4298.5|4299.5|4299|4299|4298.5|1047
1637240850000|2021-11-18 13:07:30|4299.5|4299|4300|4299.5|4300|4299.5|4299|4299|1093
1637240880000|2021-11-18 13:08:00|||||||||157
1637240890000|2021-11-18 13:08:10|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|636
1637240900000|2021-11-18 13:08:20|4300||4299.5||4300||4299.5||797
1637240910000|2021-11-18 13:08:30|4300|4299.5|4300|4299.5|4300|4299.5|4299.5|4299|271
1637240920000|2021-11-18 13:08:40|4299.5|4299|4300|4299|4300|4299|4299.5|4299|80
1637240930000|2021-11-18 13:08:50|4299.5|4299.5|4300|4299.5|4300|4299.5|4299.5|4299|21
1637240940000|2021-11-18 13:09:00|4300.5|4300|4302|4301.5|4302|4301.5|4300.5|4300|1217
1637240950000|2021-11-18 13:09:10|4302.5|4302|4302|4301.5|4302.5|4302|4302|4301.5|265
1637240960000|2021-11-18 13:09:20|4301.5|4301|4301.5|4301|4302|4301.5|4301.5|4301|1159
1637240970000|2021-11-18 13:09:30|||||||||22
1637240990000|2021-11-18 13:09:50|||||||||114
1637241000000|2021-11-18 13:10:00|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|1963
1637241010000|2021-11-18 13:10:10|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|627
1637241030000|2021-11-18 13:10:30|4300.5|4300|4300.5|4300|4301|4300.5|4300|4299.5|1384
1637241040000|2021-11-18 13:10:40|4300|4299.5|4300|4299.5|4300.5|4300|4300|4299.5|950
1637241050000|2021-11-18 13:10:50|||||||||8
1637241060000|2021-11-18 13:11:00|4300.5|4300|4300.5|4299.5|4300.5|4300|4300|4299.5|1218
1637241070000|2021-11-18 13:11:10|4300|4300|4300.5|4299.5|4300.5|4300|4300|4299.5|237
1637241080000|2021-11-18 13:11:20|4300|4300|4300.5|4300|4300.5|4300|4300|4299.5|632
1637241090000|2021-11-18 13:11:30|||||||||268
1637241100000|2021-11-18 13:11:40|4301|4300.5|4301|4300.5|4301|4300.5|4300.5|4300|1755
1637241110000|2021-11-18 13:11:50|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|89
1637241120000|2021-11-18 13:12:00|||||||||100
1637241130000|2021-11-18 13:12:10|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|1532
1637241140000|2021-11-18 13:12:20|4300|4299.5|4299|4298.5|4300|4299.5|4299|4298.5|2244
1637241150000|2021-11-18 13:12:30|4299.5|4299|4299.5|4299|4299.5|4299|4299|4299|400
1637241160000|2021-11-18 13:12:40|4299|4298.5|4298|4297.5|4299|4299|4298|4297.5|1668
1637241170000|2021-11-18 13:12:50|4298.5|4298|4299.5|4298.5|4299.5|4299|4298.5|4298|508
1637241180000|2021-11-18 13:13:00|4299||4299.5||4299.5||4299||0
1637241190000|2021-11-18 13:13:10|4299||4299.5||4299.5||4299||0
1637241200000|2021-11-18 13:13:20|4299||4299.5||4299.5||4299||0
1637241210000|2021-11-18 13:13:30|4299|4299|4299|4298.5|4299.5|4299|4299|4298.5|393
1637241220000|2021-11-18 13:13:40|4299.5||4299||4299.5||4299||0
1637241230000|2021-11-18 13:13:50|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|1027
1637241240000|2021-11-18 13:14:00|4298.5|4298|4299|4298.5|4299.5|4299|4298.5|4298|961
1637241250000|2021-11-18 13:14:10|4299.5|4299|4299.5|4298.5|4299.5|4299|4299.5|4298.5|78
1637241260000|2021-11-18 13:14:20|4300|4299|4300|4299.5|4300|4299.5|4299.5|4299|371
1637241270000|2021-11-18 13:14:30|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|1255
1637241280000|2021-11-18 13:14:40|||||||||54
1637241300000|2021-11-18 13:15:00|||||||||100
1637241310000|2021-11-18 13:15:10|||||||||300
1637241320000|2021-11-18 13:15:20|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|902
1637241330000|2021-11-18 13:15:30|4301|4300.5|4301.5|4300.5|4301.5|4301|4301|4300.5|1679
1637241340000|2021-11-18 13:15:40||4301||4301||4301||4301|10
1637241350000|2021-11-18 13:15:50|||||||||200
1637241360000|2021-11-18 13:16:00|||||||||220
1637241370000|2021-11-18 13:16:10|||||||||150
1637241390000|2021-11-18 13:16:30|4301|4300.5|4301.5|4301|4302|4301.5|4301|4300.5|1093
1637241400000|2021-11-18 13:16:40|4301|4300.5|4300.5|4300|4301|4300.5|4300|4299.5|1899
1637241410000|2021-11-18 13:16:50|4301||4301||4301||4300.5||523
1637241420000|2021-11-18 13:17:00|4301.5|4300.5|4300.5|4300|4301.5|4301|4300.5|4300|1460
1637241430000|2021-11-18 13:17:10|4300|4299.5|4300|4299.5|4300|4300|4300|4299.5|756
1637241440000|2021-11-18 13:17:20|4300.5|4300|4300.5|4300|4300.5|4300|4300|4299.5|477
1637241450000|2021-11-18 13:17:30|4300|4299.5|4300|4299.5|4300.5|4299.5|4300|4299.5|309
1637241460000|2021-11-18 13:17:40|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|116
1637241470000|2021-11-18 13:17:50|4300.5|4300|4300.5|4300|4300.5|4300|4300|4300|0
1637241480000|2021-11-18 13:18:00|||||||||4
1637241490000|2021-11-18 13:18:10|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|857
1637241500000|2021-11-18 13:18:20|||||||||250
1637241510000|2021-11-18 13:18:30|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4299.5|744
1637241520000|2021-11-18 13:18:40|4301|4300.5|4301|4300.5|4301|4300.5|4300.5|4300|952
1637241540000|2021-11-18 13:19:00|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|165
1637241570000|2021-11-18 13:19:30|4300|4299.5|4302|4301|4302|4301|4300|4299.5|1272
1637241580000|2021-11-18 13:19:40|4301.5|4301.5|4301.5|4301|4302|4301.5|4301.5|4300.5|387
1637241590000|2021-11-18 13:19:50|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|648
1637241600000|2021-11-18 13:20:00|4301.5||4301||4301.5||4301||0
1637241620000|2021-11-18 13:20:20|4300.5|4300|4299.5|4299|4300.5|4300|4299.5|4299|1905
1637241630000|2021-11-18 13:20:30|4300|4299.5|4300|4299|4300|4299.5|4299.5|4299|356
1637241640000|2021-11-18 13:20:40|4299.5|4298.5|4299.5|4298.5|4299.5|4299|4299|4298.5|586
1637241650000|2021-11-18 13:20:50|4299|4299|4300|4299.5|4300|4299.5|4299|4299|335
1637241660000|2021-11-18 13:21:00|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|681
1637241670000|2021-11-18 13:21:10||4299||4299||4299||4299|603
1637241690000|2021-11-18 13:21:30||4299.5||4299.5||4299.5||4299.5|55
1637241700000|2021-11-18 13:21:40|||||||||40
1637241730000|2021-11-18 13:22:10|4299.5|4299|4299.5|4299|4300|4299.5|4299.5|4299|161
1637241740000|2021-11-18 13:22:20|4299|4298.5|4298.5|4297.5|4299|4298.5|4298|4297.5|1351
1637241750000|2021-11-18 13:22:30|4298|4298|4297.5|4297|4298|4298|4297|4296.5|1248
1637241760000|2021-11-18 13:22:40|4298|4297.5|4298.5|4297.5|4299|4298.5|4298|4297.5|915
1637241770000|2021-11-18 13:22:50|4299|4298|4299|4298.5|4299.5|4298.5|4299|4298|0
1637241780000|2021-11-18 13:23:00|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|244
1637241790000|2021-11-18 13:23:10|4298|4297.5|4298|4297.5|4298.5|4298|4298|4297.5|222
1637241800000|2021-11-18 13:23:20|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|450
1637241810000|2021-11-18 13:23:30|4297|4296.5|4297|4296.5|4297.5|4297|4297|4296.5|293
1637241820000|2021-11-18 13:23:40|4296.5|4296|4296.5|4296|4297|4296|4296.5|4296|123
1637241830000|2021-11-18 13:23:50|4297|4296.5|4297|4296.5|4297|4296.5|4296.5|4296|0
1637241840000|2021-11-18 13:24:00|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|639
1637241850000|2021-11-18 13:24:10|4295.5|4295|4296|4295.5|4296.5|4296|4295.5|4295|1280
1637241860000|2021-11-18 13:24:20|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295|786
1637241880000|2021-11-18 13:24:40|4296.5|4296|4296.5|4296|4297|4296.5|4296.5|4296|339
1637241890000|2021-11-18 13:24:50|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|224
1637241900000|2021-11-18 13:25:00|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|380
1637241910000|2021-11-18 13:25:10|4295.5|4295|4296|4295|4296|4295.5|4295.5|4295|112
1637241920000|2021-11-18 13:25:20|4295.5|4295.5|4296|4295.5|4296|4295.5|4295.5|4295|1200
1637241940000|2021-11-18 13:25:40|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|220
1637241950000|2021-11-18 13:25:50|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|592
1637241960000|2021-11-18 13:26:00|4295|4294.5|4295|4294.5|4295|4294.5|4294.5|4294|60
1637241970000|2021-11-18 13:26:10|4294.5|4294|4294.5|4294|4295|4294|4294|4293.5|792
1637241980000|2021-11-18 13:26:20|4294|4293.5|4294|4293.5|4294.5|4294|4294|4293.5|1189
1637241990000|2021-11-18 13:26:30|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|147
1637242000000|2021-11-18 13:26:40|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|163
1637242010000|2021-11-18 13:26:50|||||||||6
1637242020000|2021-11-18 13:27:00|4294.5|4294|4295|4294.5|4295|4294.5|4294.5|4294|640
1637242030000|2021-11-18 13:27:10|4294.5|4294|4294.5|4294|4294.5|4294|4294|4293.5|441
1637242050000|2021-11-18 13:27:30|||||||||492
1637242060000|2021-11-18 13:27:40|4295|4293.5|4294|4293.5|4295|4293.5|4294|4293.5|123
1637242070000|2021-11-18 13:27:50|4293.5|4293|4293.5|4293|4294|4293.5|4293.5|4293|641
1637242090000|2021-11-18 13:28:10|4293|4292.5|4293|4292.5|4293|4292.5|4292.5|4292|1841
1637242100000|2021-11-18 13:28:20|4292.5|4292|4293|4292.5|4293|4292.5|4292.5|4292|497
1637242110000|2021-11-18 13:28:30|4292.5|4292|4293|4292.5|4293|4292.5|4292.5|4292|176
1637242120000|2021-11-18 13:28:40|4293.5||4293||4293.5||4293||928
1637242130000|2021-11-18 13:28:50|4293.5||4293||4293.5||4293||327
1637242140000|2021-11-18 13:29:00|4293.5|4293|4294|4293|4294|4293|4293|4293|263
1637242150000|2021-11-18 13:29:10|4293.5||4294||4294||4293.5||30
1637242160000|2021-11-18 13:29:20|4293.5|4292.5|4293.5|4292.5|4294|4293|4293|4292.5|342
1637242170000|2021-11-18 13:29:30||4293||4292.5||4293||4292.5|82
1637242180000|2021-11-18 13:29:40|4294|4293|4293.5|4293|4294|4293|4293.5|4292.5|364
1637242190000|2021-11-18 13:29:50|4294||4294||4294||4293.5||459
1637242200000|2021-11-18 13:30:00|4293.5|4293.5|4295|4294|4295|4294|4293.5|4293|1704
1637242210000|2021-11-18 13:30:10|4294.5|4293.5|4294|4293|4294.5|4294|4294|4293|615
1637242220000|2021-11-18 13:30:20|4293.5|4292.5|4293|4292|4293.5|4292.5|4293|4292|1750
1637242230000|2021-11-18 13:30:30|4292.5|4291.5|4292|4291.5|4292.5|4292|4292|4291.5|767
1637242240000|2021-11-18 13:30:40|4291.5|4291|4291.5|4291|4292|4291.5|4291|4290.5|2436
1637242250000|2021-11-18 13:30:50|4292||4292||4292||4292||113
1637242260000|2021-11-18 13:31:00|4292.5|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|410
1637242270000|2021-11-18 13:31:10|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|192
1637242280000|2021-11-18 13:31:20|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|0
1637242290000|2021-11-18 13:31:30|4293||4292.5||4293||4292.5||16
1637242300000|2021-11-18 13:31:40|4293|4291.5|4293|4292|4293|4292|4293|4291.5|676
1637242310000|2021-11-18 13:31:50|4293.5|4292.5|4293.5|4293|4294|4293|4293.5|4292.5|586
1637242320000|2021-11-18 13:32:00|4294|4293.5|4294.5|4294|4295|4294.5|4293.5|4293|399
1637242330000|2021-11-18 13:32:10|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|1026
1637242340000|2021-11-18 13:32:20|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|25
1637242350000|2021-11-18 13:32:30|4294|4293.5|4294.5|4294|4295|4294.5|4294|4293.5|754
1637242360000|2021-11-18 13:32:40|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|6
1637242370000|2021-11-18 13:32:50|||||||||209
1637242380000|2021-11-18 13:33:00|4295.5|4295|4295.5|4295|4296|4295.5|4295.5|4295|451
1637242390000|2021-11-18 13:33:10|4295|4294.5|4296|4295.5|4296|4295.5|4295|4294.5|1310
1637242400000|2021-11-18 13:33:20|4295.5|4295|4295.5|4295|4296|4295.5|4295|4294.5|1319
1637242410000|2021-11-18 13:33:30|4295|4294.5|4295|4294.5|4295.5|4295|4295|4294.5|682
1637242420000|2021-11-18 13:33:40|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4294.5|557
1637242440000|2021-11-18 13:34:00|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|150
1637242450000|2021-11-18 13:34:10|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|80
1637242460000|2021-11-18 13:34:20|4296.5|4296|4296.5|4296|4297|4296.5|4296.5|4296|578
1637242470000|2021-11-18 13:34:30|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|204
1637242480000|2021-11-18 13:34:40|4297|4296.5|4297.5|4297|4298.5|4297.5|4297|4296.5|4667
1637242490000|2021-11-18 13:34:50|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|229
1637242500000|2021-11-18 13:35:00|4297.5|4296|4296.5|4296|4297.5|4296|4296.5|4296|959
1637242510000|2021-11-18 13:35:10|||||||||150
1637242520000|2021-11-18 13:35:20|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|590
1637242530000|2021-11-18 13:35:30|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|307
1637242540000|2021-11-18 13:35:40|4297||4297||4297||4297||0
1637242550000|2021-11-18 13:35:50||4296.5||4296||4296.5||4296|0
1637242560000|2021-11-18 13:36:00|4297.5|4296.5|4297.5|4297|4298|4297.5|4297.5|4296.5|839
1637242570000|2021-11-18 13:36:10|4297|4296.5|4297|4296.5|4297.5|4297|4296.5|4296|1018
1637242580000|2021-11-18 13:36:20|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|353
1637242590000|2021-11-18 13:36:30|4297.5|4297|4297.5|4297|4298|4297.5|4297.5|4297|1656
1637242600000|2021-11-18 13:36:40|4297|4296.5|4297.5|4296.5|4297.5|4296.5|4297|4296.5|409
1637242610000|2021-11-18 13:36:50|4297|4297|4297.5|4297|4297.5|4297|4297|4297|187
1637242620000|2021-11-18 13:37:00|4297|4296.5|4297|4296.5|4297.5|4296.5|4297|4296.5|78
1637242630000|2021-11-18 13:37:10|4297.5|4297|4297.5|4297|4298|4297.5|4297.5|4297|142
1637242640000|2021-11-18 13:37:20|4297|4296.5|4296.5|4296|4297.5|4297|4296.5|4296|557
1637242650000|2021-11-18 13:37:30|||||||||302
1637242660000|2021-11-18 13:37:40|4297|4296.5|4298.5|4298|4298.5|4298|4297|4296.5|459
1637242670000|2021-11-18 13:37:50|4298|4297.5|4298|4297.5|4298.5|4298|4298|4297.5|907
1637242680000|2021-11-18 13:38:00|4298.5|4298|4300|4299|4300|4299|4298.5|4298|1959
1637242690000|2021-11-18 13:38:10|4299.5|4299.5|4299|4298|4299.5|4299.5|4299|4298|1763
1637242700000|2021-11-18 13:38:20|4298.5||4298.5||4298.5||4298.5||200
1637242710000|2021-11-18 13:38:30|4299|4298.5|4299.5|4299|4300|4299|4299|4298.5|649
1637242720000|2021-11-18 13:38:40|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|35
1637242730000|2021-11-18 13:38:50|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|324
1637242740000|2021-11-18 13:39:00|4299|4298.5|4298.5|4298|4299|4298.5|4298.5|4298|2052
1637242750000|2021-11-18 13:39:10|4299|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298|257
1637242760000|2021-11-18 13:39:20|4299|4299|4300|4299.5|4300|4299.5|4299|4299|254
1637242770000|2021-11-18 13:39:30|4299.5|4299|4300.5|4300|4300.5|4300|4299.5|4299|2592
1637242780000|2021-11-18 13:39:40|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|138
1637242790000|2021-11-18 13:39:50|4301.5|4301|4302|4301.5|4302|4301.5|4301.5|4301|661
1637242800000|2021-11-18 13:40:00|4302.5||4302||4302.5||4302||789
1637242810000|2021-11-18 13:40:10|||||||||150
1637242820000|2021-11-18 13:40:20|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|552
1637242830000|2021-11-18 13:40:30|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|551
1637242840000|2021-11-18 13:40:40|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|31
1637242850000|2021-11-18 13:40:50|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|0
1637242860000|2021-11-18 13:41:00|4301|4300.5|4301.5|4301|4301.5|4301|4301|4300|1204
1637242870000|2021-11-18 13:41:10|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|286
1637242890000|2021-11-18 13:41:30|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|210
1637242900000|2021-11-18 13:41:40||4300.5||4301||4301||4300.5|0
1637242920000|2021-11-18 13:42:00|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|920
1637242930000|2021-11-18 13:42:10|4301|4300.5|4300|4299.5|4301.5|4301|4300|4299.5|3504
1637242940000|2021-11-18 13:42:20|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|468
1637242950000|2021-11-18 13:42:30|4300|4299.5|4299.5|4299|4300.5|4299.5|4299.5|4299|1324
1637242960000|2021-11-18 13:42:40|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|575
1637242980000|2021-11-18 13:43:00|4299|4298.5|4299|4298.5|4299.5|4299|4299|4298.5|724
1637242990000|2021-11-18 13:43:10|4298.5|4296.5|4297|4296.5|4298.5|4296.5|4296.5|4296|7979
1637243000000|2021-11-18 13:43:20|4296.5|4296|4296.5|4296|4297|4296.5|4296.5|4296|781
1637243010000|2021-11-18 13:43:30|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|458
1637243020000|2021-11-18 13:43:40|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|1699
1637243030000|2021-11-18 13:43:50|4295.5|4295|4295|4294.5|4296|4295.5|4295|4294.5|2482
1637243040000|2021-11-18 13:44:00|4295.5|4295|4298|4297.5|4298.5|4297.5|4295|4295|1787
1637243050000|2021-11-18 13:44:10|4298.5||4298.5||4298.5||4298.5||0
1637243060000|2021-11-18 13:44:20|4299|4298|4299|4298|4299|4298.5|4298.5|4298|147
1637243070000|2021-11-18 13:44:30|4300|4298.5|4299.5|4299|4300|4299.5|4299.5|4298.5|2099
1637243080000|2021-11-18 13:44:40|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|100
1637243090000|2021-11-18 13:44:50|4300.5||4300||4300.5||4300||1164
1637243100000|2021-11-18 13:45:00|4299.5|4299|4300|4299|4300|4299|4299.5|4299|906
1637243110000|2021-11-18 13:45:10|4300.5|4299.5|4300|4299|4301|4300.5|4300|4299|4472
1637243120000|2021-11-18 13:45:20|4299.5|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|522
1637243130000|2021-11-18 13:45:30|4299|4298.5|4299|4298|4299|4298.5|4299|4298|375
1637243140000|2021-11-18 13:45:40|4300|4298.5|4299.5|4299|4300|4299.5|4299.5|4298|1578
1637243190000|2021-11-18 13:46:30|4300|4298.5|4299.5|4299|4300|4299.5|4299.5|4298.5|616
1637243200000|2021-11-18 13:46:40|4300|4299.5|4300|4299.5|4300|4299.5|4299.5|4299|228
1637243210000|2021-11-18 13:46:50|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4299.5|1017
1637243220000|2021-11-18 13:47:00|4301.5|4301|4301.5|4300.5|4301.5|4301|4301|4300.5|816
1637243230000|2021-11-18 13:47:10|4301||4301||4301.5||4301||0
1637243240000|2021-11-18 13:47:20|4300.5|4300|4302|4301.5|4302|4301.5|4300|4299.5|2926
1637243250000|2021-11-18 13:47:30|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4301.5|484
1637243260000|2021-11-18 13:47:40|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|469
1637243270000|2021-11-18 13:47:50|4301.5|4301|4302|4301.5|4302|4301.5|4301.5|4301|81
1637243280000|2021-11-18 13:48:00|4302.5|4302|4303|4302.5|4303|4302.5|4302.5|4302|1347
1637243290000|2021-11-18 13:48:10|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4302|755
1637243300000|2021-11-18 13:48:20|4303|4302.5|4302.5|4302|4303|4302.5|4302|4301.5|1343
1637243310000|2021-11-18 13:48:30|4302|4301.5|4302.5|4301.5|4302.5|4301.5|4302|4301.5|195
1637243320000|2021-11-18 13:48:40|4302||4302||4302.5||4302||150
1637243330000|2021-11-18 13:48:50|4302.5|4302|4302.5|4302|4303|4302.5|4302.5|4301.5|682
1637243340000|2021-11-18 13:49:00||4301.5||4301.5||4302||4301.5|120
1637243350000|2021-11-18 13:49:10|4302|4302|4301.5|4301|4302|4302|4301.5|4301|525
1637243360000|2021-11-18 13:49:20|4302|4301.5|4302|4301.5|4302|4301.5|4301.5|4301.5|429
1637243370000|2021-11-18 13:49:30|4301.5|4301|4302|4301.5|4302|4301.5|4301.5|4301|195
1637243380000|2021-11-18 13:49:40|4301.5|4301|4300.5|4300|4301.5|4301|4300|4299.5|2818
1637243390000|2021-11-18 13:49:50|4300|4299.5|4300|4299.5|4300.5|4300|4300|4299.5|591
1637243400000|2021-11-18 13:50:00|4299.5|4299|4299.5|4299|4300|4299.5|4299.5|4299|320
1637243410000|2021-11-18 13:50:10|4300|4299.5|4300|4299.5|4300.5|4300|4299.5|4299.5|913
1637243420000|2021-11-18 13:50:20|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|193
1637243430000|2021-11-18 13:50:30|4300.5|4300|4300|4299|4300.5|4300|4300|4299|1387
1637243440000|2021-11-18 13:50:40|4299.5|4298.5|4299|4298.5|4299.5|4298.5|4299|4298|1361
1637243450000|2021-11-18 13:50:50|4299.5|4299|4300.5|4300|4301|4300.5|4299.5|4298.5|2315
1637243460000|2021-11-18 13:51:00|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|2145
1637243470000|2021-11-18 13:51:10|4299.5|4299.5|4300|4299.5|4300.5|4299.5|4299.5|4299|966
1637243480000|2021-11-18 13:51:20|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|478
1637243490000|2021-11-18 13:51:30|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|1179
1637243510000|2021-11-18 13:51:50|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|1056
1637243520000|2021-11-18 13:52:00|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|362
1637243530000|2021-11-18 13:52:10|4301|4300.5|4300.5|4300|4301|4300.5|4300|4299.5|2373
1637243540000|2021-11-18 13:52:20|4300|4299.5|4300|4299.5|4300|4299.5|4299.5|4299|1034
1637243550000|2021-11-18 13:52:30|||||||||15
1637243560000|2021-11-18 13:52:40||4299||4299.5||4299.5||4299|150
1637243570000|2021-11-18 13:52:50|4300.5|4300|4301.5|4301|4301.5|4301|4300.5|4300|1919
1637243580000|2021-11-18 13:53:00|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4299.5|4688
1637243590000|2021-11-18 13:53:10|4301|4299.5|4301|4300.5|4301|4300.5|4301|4299.5|718
1637243600000|2021-11-18 13:53:20|4300.5|4300|4299.5|4299|4300.5|4300|4299.5|4299|599
1637243610000|2021-11-18 13:53:30|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|94
1637243620000|2021-11-18 13:53:40|4300|4299.5|4300|4299|4300|4299.5|4300|4299|113
1637243630000|2021-11-18 13:53:50|4299.5|4299.5|4299|4298.5|4299.5|4299.5|4298.5|4298|1668
1637243640000|2021-11-18 13:54:00|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|1532
1637243650000|2021-11-18 13:54:10|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|596
1637243660000|2021-11-18 13:54:20|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298|412
1637243670000|2021-11-18 13:54:30|||||||||150
1637243680000|2021-11-18 13:54:40|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|675
1637243690000|2021-11-18 13:54:50|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|371
1637243700000|2021-11-18 13:55:00|||||||||39
1637243710000|2021-11-18 13:55:10|4299|4298.5|4298.5|4297.5|4299|4298.5|4298|4297.5|2218
1637243720000|2021-11-18 13:55:20|4299|4298|4299|4298.5|4299|4298.5|4299|4298|662
1637243730000|2021-11-18 13:55:30|4298.5|4298|4299|4298|4299|4298.5|4298.5|4298|84
1637243740000|2021-11-18 13:55:40|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298|22
1637243750000|2021-11-18 13:55:50|4299|4298|4298.5|4298|4299|4298|4298|4297.5|609
1637243760000|2021-11-18 13:56:00|4299|4298.5|4298.5|4297.5|4299|4298.5|4298|4297.5|339
1637243770000|2021-11-18 13:56:10|4298||4298||4298||4298||714
1637243780000|2021-11-18 13:56:20||4297||4297.5||4297.5||4297|126
1637243790000|2021-11-18 13:56:30|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|196
1637243810000|2021-11-18 13:56:50|4299|4298.5|4298.5|4298|4299|4298.5|4298.5|4297.5|1335
1637243820000|2021-11-18 13:57:00|4299|4298.5|4299|4298.5|4299.5|4298.5|4299|4298.5|77
1637243830000|2021-11-18 13:57:10|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|256
1637243840000|2021-11-18 13:57:20|4298.5|4298|4298.5|4298|4299|4298|4298.5|4298|372
1637243850000|2021-11-18 13:57:30|4299|4298.5|4298.5|4297.5|4299|4298.5|4298|4297|4819
1637243860000|2021-11-18 13:57:40|4299|4298|4299|4298|4299|4298.5|4298.5|4298|289
1637243880000|2021-11-18 13:58:00|4299.5|4298.5|4298|4297.5|4299.5|4299|4298|4297.5|1336
1637243900000|2021-11-18 13:58:20|4297.5|4297|4297.5|4297|4297.5|4297|4297|4296.5|1677
1637243910000|2021-11-18 13:58:30|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|397
1637243920000|2021-11-18 13:58:40|4296|4295.5|4293.5|4293|4296|4295.5|4293.5|4293|2052
1637243930000|2021-11-18 13:58:50|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|558
1637243940000|2021-11-18 13:59:00|4294|4292.5|4293.5|4293|4294|4293.5|4293.5|4292.5|1926
1637243950000|2021-11-18 13:59:10|4294|4293.5|4293.5|4293|4294|4293.5|4293.5|4293|198
1637243960000|2021-11-18 13:59:20|4294|4293.5|4294|4293|4294|4293.5|4293|4292.5|924
1637243970000|2021-11-18 13:59:30|4293.5|4293.5|4294|4293.5|4294|4293.5|4293.5|4293|150
1637243990000|2021-11-18 13:59:50|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|0
1637244000000|2021-11-18 14:00:00|4294|4293.5|4293|4292.5|4294|4293.5|4293|4292.5|1081
1637244010000|2021-11-18 14:00:10|4293.5||4293||4293.5||4293||0
1637244030000|2021-11-18 14:00:30|4293.5|4293|4294|4293.5|4294.5|4294|4293.5|4293|1577
1637244040000|2021-11-18 14:00:40|4294.5|4294|4294|4293.5|4295|4294|4294|4293.5|396
1637244050000|2021-11-18 14:00:50|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|353
1637244060000|2021-11-18 14:01:00|4294|4293.5|4294.5|4293.5|4294.5|4294|4294|4293.5|749
1637244070000|2021-11-18 14:01:10||4294||4294||4294||4293.5|0
1637244080000|2021-11-18 14:01:20|4294|4293.5|4294.5|4294|4294.5|4294|4294|4293.5|1884
1637244090000|2021-11-18 14:01:30|4295|4294.5|4298|4297|4298|4297|4295|4294.5|4559
1637244100000|2021-11-18 14:01:40|4297.5|4296.5|4297.5|4296.5|4298|4296.5|4297|4296.5|387
1637244110000|2021-11-18 14:01:50|4297|4297|4297.5|4297|4298|4297.5|4297|4297|539
1637244120000|2021-11-18 14:02:00|4297|4296.5|4297.5|4297|4297.5|4297|4296.5|4296|988
1637244130000|2021-11-18 14:02:10|4298||4297.5||4298||4297.5||30
1637244140000|2021-11-18 14:02:20|4297|4296.5|4297|4296.5|4297.5|4297|4296.5|4296|1351
1637244150000|2021-11-18 14:02:30|4296.5|4296|4296|4295.5|4297|4296.5|4296|4295.5|1369
1637244160000|2021-11-18 14:02:40|4296.5|4295|4296|4295.5|4296.5|4296|4296|4295|840
1637244170000|2021-11-18 14:02:50|4295.5|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|571
1637244190000|2021-11-18 14:03:10|4295||4295||4295||4295||2
1637244200000|2021-11-18 14:03:20|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|777
1637244210000|2021-11-18 14:03:30|4296.5|4296|4295.5|4295|4296.5|4296|4295.5|4295|859
1637244220000|2021-11-18 14:03:40|4295|4294.5|4295|4294.5|4295.5|4294.5|4295|4294.5|361
1637244230000|2021-11-18 14:03:50|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|171
1637244240000|2021-11-18 14:04:00|4295|4294.5|4295|4294.5|4296|4295|4295|4294|2617
1637244250000|2021-11-18 14:04:10|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|203
1637244260000|2021-11-18 14:04:20|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|186
1637244270000|2021-11-18 14:04:30|4295|4294|4294.5|4294|4295|4294|4294.5|4294|1205
1637244290000|2021-11-18 14:04:50|||||||||150
1637244300000|2021-11-18 14:05:00|4295|4294.5|4296|4295.5|4296|4295.5|4295|4294.5|2134
1637244310000|2021-11-18 14:05:10|4295.5|4295|4296.5|4296|4296.5|4296|4295.5|4295|1764
1637244320000|2021-11-18 14:05:20|4297|4296.5|4296|4295.5|4297|4296.5|4296|4295|531
1637244330000|2021-11-18 14:05:30|4296.5|4296|4296.5|4295.5|4296.5|4296|4296.5|4295.5|29
1637244340000|2021-11-18 14:05:40|4296|4295|4297|4296.5|4297|4296.5|4295.5|4295|126
1637244350000|2021-11-18 14:05:50|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|70
1637244360000|2021-11-18 14:06:00|4296|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|667
1637244370000|2021-11-18 14:06:10|4295.5|4295|4295.5|4295|4296|4295.5|4295.5|4295|446
1637244380000|2021-11-18 14:06:20|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295|326
1637244390000|2021-11-18 14:06:30|4296.5|4296|4296.5|4295.5|4296.5|4296|4296|4295.5|319
1637244400000|2021-11-18 14:06:40|4296|4296|4296.5|4296|4297|4296.5|4296|4296|88
1637244420000|2021-11-18 14:07:00|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|29
1637244440000|2021-11-18 14:07:20|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|937
1637244460000|2021-11-18 14:07:40|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|1156
1637244470000|2021-11-18 14:07:50|4296|4295.5|4295|4294.5|4296|4295.5|4295|4294.5|2152
1637244480000|2021-11-18 14:08:00|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|657
1637244490000|2021-11-18 14:08:10|4295|4294.5|4295|4294|4295|4294.5|4294.5|4294|70
1637244500000|2021-11-18 14:08:20|4294.5|4294.5|4295|4294|4295|4294.5|4294.5|4294|0
1637244510000|2021-11-18 14:08:30|4294.5|4293.5|4293.5|4293|4294.5|4293.5|4293.5|4293|579
1637244520000|2021-11-18 14:08:40|4294||4293.5||4294||4293.5||440
1637244530000|2021-11-18 14:08:50|4294|4293.5|4294|4293.5|4294.5|4294|4293.5|4293|1236
1637244540000|2021-11-18 14:09:00|4294.5|4294|4294|4293.5|4295|4294.5|4294|4293|747
1637244550000|2021-11-18 14:09:10|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|1156
1637244560000|2021-11-18 14:09:20|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4293|1202
1637244570000|2021-11-18 14:09:30|4294.5|4294|4295|4294|4295|4294.5|4294.5|4294|505
1637244580000|2021-11-18 14:09:40|4294.5|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|372
1637244590000|2021-11-18 14:09:50|4295|4293.5|4295|4294|4295|4294.5|4295|4293.5|226
1637244600000|2021-11-18 14:10:00|4294.5|4294.5|4295|4294.5|4295|4294.5|4294.5|4294|142
1637244610000|2021-11-18 14:10:10|4295.5|4295|4296|4295|4296|4295|4295.5|4295|352
1637244620000|2021-11-18 14:10:20|4296.5|4295.5|4296|4295.5|4296.5|4295.5|4296|4295.5|0
1637244630000|2021-11-18 14:10:30|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|299
1637244640000|2021-11-18 14:10:40|4296.5|4296|4296.5|4295.5|4296.5|4296|4296.5|4295.5|415
1637244650000|2021-11-18 14:10:50||4296||4296||4296||4295.5|40
1637244660000|2021-11-18 14:11:00|4296|4295.5|4296.5|4295.5|4297|4296|4296|4295.5|2332
1637244670000|2021-11-18 14:11:10|4296|4296|4296|4295.5|4296|4296|4296|4295.5|151
1637244680000|2021-11-18 14:11:20|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4295.5|2000
1637244700000|2021-11-18 14:11:40|4297|4296.5|4297|4296.5|4297.5|4296.5|4297|4296.5|45
1637244710000|2021-11-18 14:11:50|4296.5|4296|4295.5|4295|4296.5|4296|4295.5|4295|669
1637244720000|2021-11-18 14:12:00|4296.5|4296|4295.5|4295|4296.5|4296|4295|4294.5|2311
1637244730000|2021-11-18 14:12:10|4295|4294.5|4295.5|4294.5|4295.5|4295|4295|4294.5|0
1637244740000|2021-11-18 14:12:20|4295|4295|4296|4295.5|4296|4295.5|4295|4294.5|0
1637244750000|2021-11-18 14:12:30|4295.5|4295|4295.5|4295|4296|4295|4295.5|4295|150
1637244770000|2021-11-18 14:12:50|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|576
1637244790000|2021-11-18 14:13:10|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|70
1637244800000|2021-11-18 14:13:20|4296.5|4296|4297|4296|4297.5|4296.5|4296.5|4296|605
1637244810000|2021-11-18 14:13:30|4296.5|4296.5|4297|4296.5|4297|4296.5|4296.5|4296.5|5
1637244820000|2021-11-18 14:13:40|4297.5|4297|4297.5|4297|4298|4297|4297|4296.5|547
1637244830000|2021-11-18 14:13:50|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|581
1637244840000|2021-11-18 14:14:00|||||||||1
1637244850000|2021-11-18 14:14:10|4298|4297.5|4298|4297.5|4298.5|4297.5|4297.5|4297|2040
1637244860000|2021-11-18 14:14:20||4297||4297||4297||4297|0
1637244870000|2021-11-18 14:14:30|4297.5|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|40
1637244880000|2021-11-18 14:14:40|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|1723
1637244900000|2021-11-18 14:15:00|4297.5|4297|4297.5|4297|4298|4297.5|4297.5|4297|498
1637244910000|2021-11-18 14:15:10|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|519
1637244920000|2021-11-18 14:15:20|4297.5|4297|4299|4298.5|4299|4298.5|4297.5|4297|1902
1637244930000|2021-11-18 14:15:30|4299.5|4299|4299.5|4299|4299.5|4299|4299|4298.5|493
1637244940000|2021-11-18 14:15:40|4300|4298.5|4299.5|4299|4300|4299|4299.5|4298.5|0
1637244950000|2021-11-18 14:15:50|4300|4298.5|4300.5|4300|4300.5|4300|4300|4298.5|3505
1637244960000|2021-11-18 14:16:00|4300|4299.5|4300.5|4299.5|4300.5|4299.5|4300|4299.5|214
1637244970000|2021-11-18 14:16:10|4300||4300||4300||4300||308
1637244980000|2021-11-18 14:16:20||4299||4299||4299.5||4299|1462
1637244990000|2021-11-18 14:16:30|4299.5|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|1097
1637245000000|2021-11-18 14:16:40|||||||||157
1637245010000|2021-11-18 14:16:50|4300|4299.5|4301.5|4301|4301.5|4301|4300|4299.5|1146
1637245020000|2021-11-18 14:17:00|4302|4300.5|4302|4301.5|4302.5|4301.5|4301.5|4300.5|671
1637245030000|2021-11-18 14:17:10|4302.5|4302|4302.5|4302|4302.5|4302|4302|4301.5|546
1637245040000|2021-11-18 14:17:20|4303|4302.5|4302.5|4302|4303|4302.5|4302.5|4302|862
1637245050000|2021-11-18 14:17:30|4303|4302.5|4302.5|4302|4303|4302.5|4302.5|4302|1192
1637245060000|2021-11-18 14:17:40|||||||||151
1637245070000|2021-11-18 14:17:50|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|1900
1637245080000|2021-11-18 14:18:00|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|1274
1637245090000|2021-11-18 14:18:10|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|1101
1637245100000|2021-11-18 14:18:20|4300|4299.5|4299.5|4299|4300|4299.5|4299|4298.5|931
1637245120000|2021-11-18 14:18:40||4298.5||4299||4299||4298.5|50
1637245130000|2021-11-18 14:18:50|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|167
1637245140000|2021-11-18 14:19:00|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|1158
1637245150000|2021-11-18 14:19:10|4301|4300.5|4301.5|4301|4301.5|4301|4301|4300.5|1108
1637245160000|2021-11-18 14:19:20|4301|4300.5|4300|4299.5|4301|4300.5|4300|4299.5|1573
1637245170000|2021-11-18 14:19:30|||||||||150
1637245180000|2021-11-18 14:19:40|4300.5|4300|4300.5|4300|4300.5|4300|4300|4299.5|843
1637245190000|2021-11-18 14:19:50|4300|4299.5|4300|4299.5|4300.5|4300|4300|4299.5|0
1637245200000|2021-11-18 14:20:00|4300.5|4300|4300.5|4300|4300.5|4300|4300|4299.5|958
1637245210000|2021-11-18 14:20:10|4300|4299.5|4301.5|4300.5|4301.5|4300.5|4300|4299.5|2869
1637245220000|2021-11-18 14:20:20|4301|4300|4299.5|4299|4301|4300|4299.5|4299|2523
1637245230000|2021-11-18 14:20:30|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299|249
1637245240000|2021-11-18 14:20:40|4300.5||4300||4300.5||4300||389
1637245250000|2021-11-18 14:20:50|4299.5|4299|4299.5|4299|4300|4299|4299.5|4299|71
1637245260000|2021-11-18 14:21:00|4299|4298.5|4299.5|4298.5|4300|4299.5|4299|4298.5|1724
1637245270000|2021-11-18 14:21:10|4300|4299|4299.5|4299|4300|4299.5|4299.5|4299|0
1637245280000|2021-11-18 14:21:20|4300|4299.5|4300|4299|4300|4299.5|4300|4299|9
1637245290000|2021-11-18 14:21:30|4299.5||4299.5||4299.5||4299.5||753
1637245300000|2021-11-18 14:21:40|4299|4298.5|4298|4297.5|4299|4298.5|4298|4297|1586
1637245310000|2021-11-18 14:21:50|4298.5|4298|4299|4298.5|4299.5|4299|4298.5|4298|1462
1637245320000|2021-11-18 14:22:00|4299.5|4299|4300|4299|4300|4299|4299|4298.5|402
1637245330000|2021-11-18 14:22:10|4299.5|4299.5|4300|4299.5|4300|4299.5|4299.5|4299.5|201
1637245340000|2021-11-18 14:22:20|4299.5|4299|4299.5|4299|4300|4299|4299|4298.5|232
1637245350000|2021-11-18 14:22:30|4299|4298.5|4298.5|4298|4299|4298.5|4298.5|4298|323
1637245370000|2021-11-18 14:22:50|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|136
1637245380000|2021-11-18 14:23:00|4298.5|4298|4298.5|4298|4299|4298|4298.5|4298|70
1637245390000|2021-11-18 14:23:10|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|347
1637245400000|2021-11-18 14:23:20|4298.5|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|388
1637245410000|2021-11-18 14:23:30|4298|4297|4298|4297.5|4298|4297.5|4297.5|4297|777
1637245420000|2021-11-18 14:23:40|4298.5|4298|4298.5|4297.5|4298.5|4298|4298.5|4297.5|0
1637245430000|2021-11-18 14:23:50|4298||4298||4298||4298||200
1637245440000|2021-11-18 14:24:00|4297.5|4297|4297.5|4297|4298|4297.5|4297.5|4297|407
1637245450000|2021-11-18 14:24:10|4298|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|113
1637245460000|2021-11-18 14:24:20|4298|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|256
1637245470000|2021-11-18 14:24:30|4298|4296.5|4296.5|4296|4298|4296.5|4296.5|4296|1021
1637245480000|2021-11-18 14:24:40|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296|717
1637245490000|2021-11-18 14:24:50|4296.5|4296|4295.5|4295|4296.5|4296|4295.5|4295|1114
1637245500000|2021-11-18 14:25:00|4295|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|808
1637245510000|2021-11-18 14:25:10|4296|4294.5|4296|4295.5|4296|4295.5|4295.5|4294.5|292
1637245520000|2021-11-18 14:25:20|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|4
1637245530000|2021-11-18 14:25:30|4296|4295.5|4295|4294.5|4296|4295.5|4295|4294.5|811
1637245540000|2021-11-18 14:25:40|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|260
1637245550000|2021-11-18 14:25:50|4294|4293.5|4294.5|4293.5|4294.5|4294|4294|4293.5|753
1637245560000|2021-11-18 14:26:00|4294|4294|4295.5|4295|4295.5|4295|4294|4294|2919
1637245570000|2021-11-18 14:26:10|4296|4295.5|4297|4296|4297|4296|4296|4295.5|1114
1637245580000|2021-11-18 14:26:20|4296.5|4296.5|4296.5|4295.5|4297|4296.5|4296|4295.5|1172
1637245590000|2021-11-18 14:26:30|4297|4296|4298|4297.5|4298.5|4298|4297|4296|750
1637245600000|2021-11-18 14:26:40|4298.5||4298.5||4298.5||4298||0
1637245610000|2021-11-18 14:26:50|4298|4297|4298|4297.5|4298.5|4298|4298|4297|556
1637245620000|2021-11-18 14:27:00|4298.5||4298||4298.5||4298||0
1637245640000|2021-11-18 14:27:20|4297.5|4297|4297.5|4297|4297.5|4297|4297|4296.5|481
1637245650000|2021-11-18 14:27:30|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297|245
1637245660000|2021-11-18 14:27:40|4298.5||4298||4298.5||4298||116
1637245670000|2021-11-18 14:27:50|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|837
1637245680000|2021-11-18 14:28:00|4298|4297.5|4298.5|4297.5|4298.5|4298|4298|4297.5|266
1637245690000|2021-11-18 14:28:10||4298||4298||4298||4297.5|250
1637245700000|2021-11-18 14:28:20|4298|4297.5|4298|4297.5|4298.5|4297.5|4298|4297.5|141
1637245710000|2021-11-18 14:28:30|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|549
1637245720000|2021-11-18 14:28:40|4297.5|4297|4297.5|4297|4298|4297|4297.5|4297|898
1637245730000|2021-11-18 14:28:50|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|1150
1637245740000|2021-11-18 14:29:00|4297|4296.5|4296|4295.5|4297|4296.5|4296|4295.5|1174
1637245750000|2021-11-18 14:29:10|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4296|887
1637245760000|2021-11-18 14:29:20|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4296|201
1637245770000|2021-11-18 14:29:30|4296.5|4296|4296.5|4296|4297|4296|4296.5|4296|214
1637245780000|2021-11-18 14:29:40|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|150
1637245790000|2021-11-18 14:29:50|4296|4295.5|4294|4293.5|4296|4295.5|4294|4293.5|5130
1637245800000|2021-11-18 14:30:00|4293.5|4293|4294|4293.5|4294.5|4294|4292.5|4292|8103
1637245810000|2021-11-18 14:30:10|4294.5|4293|4295.5|4294.5|4295.5|4294.5|4294|4293|816
1637245820000|2021-11-18 14:30:20|4296|4295|4295|4294|4297|4296.5|4295|4294|2617
1637245830000|2021-11-18 14:30:30|4294.5|4294.5|4297.5|4296.5|4298|4297.5|4294.5|4294|2206
1637245840000|2021-11-18 14:30:40|4297|4296|4296|4295.5|4297|4296|4295.5|4295|1638
1637245850000|2021-11-18 14:30:50|4295.5|4295|4296.5|4296|4298|4297.5|4295.5|4295|2467
1637245860000|2021-11-18 14:31:00|4297|4296.5|4295.5|4294.5|4297|4296.5|4294.5|4294|2304
1637245870000|2021-11-18 14:31:10|4296|4295|4297.5|4297|4298|4297.5|4296|4295|3469
1637245880000|2021-11-18 14:31:20|4297|4296.5|4299|4298.5|4299.5|4299|4297|4296.5|2223
1637245890000|2021-11-18 14:31:30|4299.5|4298|4298|4297.5|4299.5|4298.5|4298|4297.5|1063
1637245900000|2021-11-18 14:31:40|4298.5|4298|4300|4299.5|4300|4299.5|4298|4297.5|1924
1637245910000|2021-11-18 14:31:50|4300.5|4300|4301|4300.5|4301.5|4300.5|4300.5|4300|2950
1637245920000|2021-11-18 14:32:00|4301.5|4301|4302.5|4301.5|4303|4302|4301|4300.5|2582
1637245930000|2021-11-18 14:32:10|4302|4301|4299.5|4299|4302|4301.5|4299.5|4298.5|3412
1637245940000|2021-11-18 14:32:20|4300|4299.5|4300|4299|4300.5|4300|4299.5|4299|770
1637245950000|2021-11-18 14:32:30|4299.5|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|239
1637245960000|2021-11-18 14:32:40|4299|4298.5|4300|4299|4301|4300.5|4298.5|4298|3780
1637245970000|2021-11-18 14:32:50|4299.5|4299.5|4300.5|4300|4301|4300.5|4299.5|4299|905
1637245980000|2021-11-18 14:33:00|4301|4300.5|4302.5|4301.5|4303|4302.5|4300.5|4300.5|3919
1637245990000|2021-11-18 14:33:10|4302|4302|4301.5|4301|4302.5|4302|4300.5|4300|1723
1637246000000|2021-11-18 14:33:20|4301|4300.5|4300.5|4300|4301|4300.5|4300|4299|1458
1637246010000|2021-11-18 14:33:30|4301|4300.5|4303|4302.5|4303|4302.5|4300|4299.5|2921
1637246020000|2021-11-18 14:33:40|4302.5|4302|4304.5|4304|4305|4304|4302.5|4302|1336
1637246030000|2021-11-18 14:33:50|4305|4304.5|4305|4304.5|4305|4304.5|4304|4303.5|1758
1637246040000|2021-11-18 14:34:00|4304.5|4304|4303.5|4303|4305|4304.5|4302.5|4301.5|1936
1637246050000|2021-11-18 14:34:10|4304|4303.5|4301.5|4301|4305|4304.5|4301.5|4301|3198
1637246060000|2021-11-18 14:34:20|4301|4300.5|4302.5|4302|4303.5|4302.5|4300.5|4299.5|4034
1637246070000|2021-11-18 14:34:30|4302|4301.5|4300|4299|4302|4301.5|4299.5|4298.5|3161
1637246080000|2021-11-18 14:34:40|4299.5|4299.5|4301|4300.5|4301|4300.5|4299.5|4299.5|2850
1637246090000|2021-11-18 14:34:50|4301.5|4301|4302|4301.5|4303|4302.5|4301.5|4301|1794
1637246100000|2021-11-18 14:35:00|4301.5|4301|4301.5|4301|4302|4301.5|4301.5|4301|1039
1637246110000|2021-11-18 14:35:10|4302|4301.5|4299|4298.5|4302|4301.5|4299|4298.5|3671
1637246120000|2021-11-18 14:35:20|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298|621
1637246130000|2021-11-18 14:35:30|4299.5|4298|4299.5|4299|4299.5|4299|4298.5|4298|1033
1637246140000|2021-11-18 14:35:40|4300|4299.5|4301|4300.5|4301.5|4301|4300|4299.5|4025
1637246150000|2021-11-18 14:35:50|4301.5|4301|4301.5|4301|4302|4301|4300.5|4299.5|1070
1637246160000|2021-11-18 14:36:00|4302|4300.5|4303.5|4302.5|4303.5|4302.5|4301|4300.5|1260
1637246170000|2021-11-18 14:36:10|4303|4303|4303|4302.5|4305|4304.5|4303|4302.5|4836
1637246180000|2021-11-18 14:36:20|4303.5|4303|4302|4301.5|4303.5|4303|4302|4301.5|2834
1637246190000|2021-11-18 14:36:30|4302.5|4302|4303.5|4302.5|4304|4303.5|4302.5|4302|3235
1637246200000|2021-11-18 14:36:40|4303|4303|4303.5|4303|4303.5|4303|4303|4302.5|70
1637246210000|2021-11-18 14:36:50|4304|4303.5|4305|4304|4305|4304|4303.5|4303|1034
1637246220000|2021-11-18 14:37:00|4304.5|4303.5|4304|4303.5|4304.5|4303.5|4303.5|4303|2506
1637246230000|2021-11-18 14:37:10|4304.5|4304|4304.5|4304|4305.5|4305|4304.5|4304|1036
1637246240000|2021-11-18 14:37:20|4304|4303.5|4304.5|4304|4305|4304|4304|4303.5|1285
1637246250000|2021-11-18 14:37:30|4305|4304.5|4308|4307.5|4308|4307.5|4305|4304.5|2402
1637246260000|2021-11-18 14:37:40|4307.5|4307|4306|4305.5|4307.5|4307|4306|4305|2363
1637246270000|2021-11-18 14:37:50|4306.5|4306|4307.5|4307|4308|4307|4306|4305.5|1160
1637246280000|2021-11-18 14:38:00|4308|4307.5|4308.5|4308|4308.5|4308|4307.5|4307.5|617
1637246290000|2021-11-18 14:38:10|4308|4307.5|4308|4307.5|4308.5|4308|4308|4307.5|401
1637246300000|2021-11-18 14:38:20|4307.5|4307|4308|4307.5|4308.5|4308|4307.5|4307|1676
1637246310000|2021-11-18 14:38:30|4308.5|4307|4308.5|4308|4308.5|4308|4307.5|4307|487
1637246320000|2021-11-18 14:38:40|4308|4307.5|4309|4308.5|4309|4308.5|4308|4307.5|1362
1637246330000|2021-11-18 14:38:50|4308.5|4308|4307.5|4307|4309|4308.5|4307.5|4307|2084
1637246340000|2021-11-18 14:39:00|4308|4307.5|4310|4309.5|4310|4309.5|4308|4307.5|4532
1637246350000|2021-11-18 14:39:10|4309.5|4309|4308.5|4307.5|4309.5|4309|4308|4307.5|2261
1637246360000|2021-11-18 14:39:20|4308|4308|4308.5|4307|4308.5|4308|4307.5|4307|1038
1637246370000|2021-11-18 14:39:30|4308|4306.5|4305|4304.5|4308|4307|4305|4304.5|1839
1637246380000|2021-11-18 14:39:40|4304.5|4304|4303|4302.5|4304.5|4304|4303|4302|1203
1637246390000|2021-11-18 14:39:50|4303.5|4303|4304|4303.5|4304.5|4304|4303.5|4303|2774
1637246400000|2021-11-18 14:40:00|4303.5|4303|4306.5|4305.5|4306.5|4305.5|4303.5|4303|1696
1637246410000|2021-11-18 14:40:10|4307|4306|4309|4308.5|4309|4308.5|4307|4306|1901
1637246420000|2021-11-18 14:40:20|4309.5|4309|4310|4309.5|4311|4310.5|4309.5|4309|3257
1637246430000|2021-11-18 14:40:30|4310.5|4310|4311|4310.5|4311.5|4311|4310.5|4309.5|1089
1637246440000|2021-11-18 14:40:40|4310.5|4310|4311|4310|4311.5|4311|4310.5|4310|1232
1637246450000|2021-11-18 14:40:50|4310.5|4310.5|4310|4309|4311|4310.5|4310|4309|677
1637246460000|2021-11-18 14:41:00|4309.5|4308.5|4309|4308.5|4311|4310|4309|4308|2418
1637246470000|2021-11-18 14:41:10|4308.5|4308|4308.5|4308|4309|4308.5|4308.5|4308|1588
1637246480000|2021-11-18 14:41:20|4308|4307.5|4307.5|4307|4308|4307.5|4307|4306.5|1965
1637246490000|2021-11-18 14:41:30|4307|4306.5|4308|4307.5|4309|4308|4307|4306.5|2465
1637246500000|2021-11-18 14:41:40|4307.5|4307|4307|4306.5|4308|4307|4307|4306.5|461
1637246510000|2021-11-18 14:41:50|4307.5|4307|4308.5|4308|4308.5|4308|4307.5|4306.5|625
1637246520000|2021-11-18 14:42:00|4308|4307.5|4308|4307|4308.5|4308|4307.5|4307|851
1637246530000|2021-11-18 14:42:10|4307.5|4306.5|4307.5|4307|4308|4307|4307|4306.5|976
1637246540000|2021-11-18 14:42:20|4307|4306.5|4306.5|4306|4307|4307|4306|4305|374
1637246550000|2021-11-18 14:42:30|4306|4305.5|4307|4306.5|4307.5|4307|4306|4305.5|1033
1637246560000|2021-11-18 14:42:40|4306.5|4306|4306.5|4306|4307|4306.5|4306.5|4306|391
1637246570000|2021-11-18 14:42:50|4307|4305.5|4306|4305.5|4307|4306|4305.5|4304.5|3294
1637246580000|2021-11-18 14:43:00|4306.5|4305|4306.5|4306|4307|4306|4306|4305|110
1637246590000|2021-11-18 14:43:10|4306|4305.5|4305.5|4304.5|4306|4306|4305|4304.5|487
1637246600000|2021-11-18 14:43:20|4306|4305|4306|4305.5|4306.5|4306|4306|4305|733
1637246610000|2021-11-18 14:43:30|4306.5|4306|4307|4306.5|4307.5|4307|4306.5|4306|1030
1637246620000|2021-11-18 14:43:40|4306.5|4306|4306.5|4305.5|4306.5|4306|4306|4305.5|2061
1637246630000|2021-11-18 14:43:50|4306|4306|4306.5|4306|4306.5|4306|4306|4305.5|0
1637246640000|2021-11-18 14:44:00|4306|4305.5|4305.5|4305|4306|4306|4305|4304.5|563
1637246650000|2021-11-18 14:44:10|4305|4304.5|4306|4305.5|4306.5|4306|4305|4304.5|2032
1637246660000|2021-11-18 14:44:20|4305.5|4305|4305.5|4305|4306|4305|4305.5|4305|123
1637246670000|2021-11-18 14:44:30|4305|4304.5|4304.5|4304|4305|4304.5|4304.5|4304|1603
1637246680000|2021-11-18 14:44:40|4304|4303.5|4304|4303.5|4304.5|4304|4303.5|4302.5|1822
1637246690000|2021-11-18 14:44:50|4304.5|4304|4304.5|4303.5|4304.5|4304|4304.5|4303.5|932
1637246700000|2021-11-18 14:45:00|4304|4303|4303|4302.5|4304|4303|4301|4300.5|5605
1637246710000|2021-11-18 14:45:10|4302.5|4302|4302.5|4302|4303|4302.5|4302.5|4302|716
1637246720000|2021-11-18 14:45:20|4302|4301.5|4302|4301|4302|4301.5|4301.5|4301|1081
1637246730000|2021-11-18 14:45:30|4301.5|4300.5|4299.5|4299|4301.5|4300.5|4299.5|4299|888
1637246740000|2021-11-18 14:45:40|4299|4298.5|4300.5|4300|4300.5|4300|4299|4298.5|3015
1637246750000|2021-11-18 14:45:50|4301|4299.5|4300|4299.5|4301|4300|4299.5|4298.5|566
1637246760000|2021-11-18 14:46:00|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|0
1637246770000|2021-11-18 14:46:10|4299.5|4299|4300|4299|4300.5|4300|4299.5|4299|697
1637246780000|2021-11-18 14:46:20|4299.5|4299.5|4299|4298|4300|4299.5|4299|4298|359
1637246790000|2021-11-18 14:46:30|4298.5|4297.5|4297|4296|4298.5|4297.5|4297|4296|1041
1637246800000|2021-11-18 14:46:40|4296.5|4296.5|4298|4297|4298|4297|4296|4295|773
1637246810000|2021-11-18 14:46:50|4297.5|4296.5|4297.5|4297|4298|4297|4297|4296|2636
1637246820000|2021-11-18 14:47:00|4298|4296.5|4296.5|4295.5|4298|4296.5|4296|4295.5|1469
1637246830000|2021-11-18 14:47:10||4296||4296||4296||4295.5|36
1637246840000|2021-11-18 14:47:20|4296|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|0
1637246850000|2021-11-18 14:47:30|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|886
1637246860000|2021-11-18 14:47:40|4296.5|4296|4297|4296.5|4297.5|4297|4296|4296|2774
1637246870000|2021-11-18 14:47:50|4296.5|4296|4297.5|4296|4297.5|4296.5|4296|4295.5|1839
1637246880000|2021-11-18 14:48:00|4297|4295.5|4295.5|4295|4297|4296|4295|4294.5|1064
1637246890000|2021-11-18 14:48:10|4295|4294.5|4295|4294.5|4295|4295|4294.5|4294|647
1637246900000|2021-11-18 14:48:20|4295.5|4295|4296.5|4296|4296.5|4296|4295.5|4294.5|371
1637246910000|2021-11-18 14:48:30|4296|4295.5|4294.5|4294|4296.5|4295.5|4294.5|4294|1029
1637246920000|2021-11-18 14:48:40|4295|4294.5|4296|4295|4296|4295.5|4294.5|4294|744
1637246930000|2021-11-18 14:48:50|4296.5|4295.5|4295.5|4295|4296.5|4296|4295|4294.5|968
1637246940000|2021-11-18 14:49:00|4295|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|179
1637246950000|2021-11-18 14:49:10|4295|4294.5|4296|4295.5|4296|4295.5|4295|4294.5|306
1637246960000|2021-11-18 14:49:20|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|180
1637246970000|2021-11-18 14:49:30|4295.5|4295|4295.5|4295|4296|4295|4295|4294|1211
1637246980000|2021-11-18 14:49:40|4296|4294.5|4294|4293.5|4296|4295.5|4294|4293.5|1398
1637246990000|2021-11-18 14:49:50|4294.5|4293|4294|4293.5|4294.5|4293.5|4293.5|4293|163
1637247000000|2021-11-18 14:50:00|4293.5|4293|4292|4291.5|4293.5|4293|4292|4291.5|3455
1637247010000|2021-11-18 14:50:10|4292.5|4292|4292.5|4291.5|4292.5|4292|4291.5|4290.5|1797
1637247020000|2021-11-18 14:50:20|4293|4292|4292.5|4292|4293.5|4293|4292.5|4292|1031
1637247030000|2021-11-18 14:50:30|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|641
1637247040000|2021-11-18 14:50:40|4291|4290.5|4291|4290.5|4291.5|4291|4290.5|4290|1780
1637247060000|2021-11-18 14:51:00|4290.5|4290|4290.5|4290|4290.5|4290|4290|4289.5|8262
1637247070000|2021-11-18 14:51:10||4289.5||4289.5||4290||4289.5|276
1637247080000|2021-11-18 14:51:20|4290|4289|4289.5|4289|4290|4289.5|4289.5|4289|1828
1637247090000|2021-11-18 14:51:30|4290|4289.5|4291|4290.5|4291.5|4290.5|4290|4289|2399
1637247100000|2021-11-18 14:51:40|4291.5|4291|4292.5|4292|4293|4292|4291|4290.5|2415
1637247110000|2021-11-18 14:51:50|4293|4292.5|4293|4292|4293.5|4293|4292.5|4292|1045
1637247120000|2021-11-18 14:52:00|4292.5|4292.5|4294.5|4293.5|4294.5|4294|4292.5|4292.5|1211
1637247130000|2021-11-18 14:52:10|4295|4294|4294.5|4294|4295.5|4294.5|4294.5|4294|871
1637247140000|2021-11-18 14:52:20|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|1999
1637247150000|2021-11-18 14:52:30|4294|4293.5|4294|4293.5|4294.5|4294|4293.5|4293|2552
1637247160000|2021-11-18 14:52:40|4293.5|4293|4292|4291.5|4294|4293|4292|4291.5|1229
1637247170000|2021-11-18 14:52:50|4292.5|4292|4293|4292.5|4294|4293.5|4292.5|4292|510
1637247180000|2021-11-18 14:53:00|4292.5|4292|4294|4292.5|4294|4293.5|4292.5|4292|961
1637247190000|2021-11-18 14:53:10|4293.5|4293|4293|4292.5|4293.5|4293.5|4293|4292|798
1637247200000|2021-11-18 14:53:20|4292.5|4292|4292|4291.5|4292.5|4292.5|4291.5|4291|1163
1637247210000|2021-11-18 14:53:30|4292.5|4291|4292.5|4291.5|4293|4292.5|4292|4291|1203
1637247230000|2021-11-18 14:53:50|4292|4291|4291.5|4290.5|4292|4291|4291.5|4290.5|456
1637247240000|2021-11-18 14:54:00|4292|4291|4292.5|4291.5|4292.5|4292|4292|4291|651
1637247250000|2021-11-18 14:54:10|||||||||50
1637247260000|2021-11-18 14:54:20|4292||4292||4292||4292||0
1637247270000|2021-11-18 14:54:30|4292.5|4292|4292|4291.5|4293.5|4292.5|4292|4291.5|1797
1637247280000|2021-11-18 14:54:40|4292.5|4291|4291.5|4291|4292.5|4291|4291.5|4291|156
1637247290000|2021-11-18 14:54:50|||||||||516
1637247300000|2021-11-18 14:55:00|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|415
1637247310000|2021-11-18 14:55:10|4291.5|4291|4290.5|4290|4291.5|4291|4290.5|4290|3420
1637247320000|2021-11-18 14:55:20|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|4233
1637247350000|2021-11-18 14:55:50||4290||4290||4290||4290|0
1637247360000|2021-11-18 14:56:00|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|580
1637247370000|2021-11-18 14:56:10|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|1117
1637247380000|2021-11-18 14:56:20|||||||||131
1637247400000|2021-11-18 14:56:40|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|530
1637247410000|2021-11-18 14:56:50|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|951
1637247420000|2021-11-18 14:57:00|4289||4288.5||4289||4288.5||0
1637247430000|2021-11-18 14:57:10|||||||||973
1637247440000|2021-11-18 14:57:20|||||||||305
1637247460000|2021-11-18 14:57:40|4289|4288.5|4289|4288|4289|4288.5|4289|4288|856
1637247470000|2021-11-18 14:57:50||4288.5||4288||4288.5||4288|1500
1637247480000|2021-11-18 14:58:00|4289.5||4289||4289.5||4289||0
1637247500000|2021-11-18 14:58:20|4288.5|4288.5|4289|4288.5|4289|4288.5|4288.5|4288.5|169
1637247510000|2021-11-18 14:58:30|||||||||145
1637247520000|2021-11-18 14:58:40||4288||4288||4288||4288|200
1637247530000|2021-11-18 14:58:50|4288.5|4287.5|4288.5|4288|4288.5|4288|4288.5|4287.5|1539
1637247540000|2021-11-18 14:59:00||4287.5||4288||4288||4287.5|300
1637247550000|2021-11-18 14:59:10|||||||||125
1637247560000|2021-11-18 14:59:20|||||||||4
1637247580000|2021-11-18 14:59:40|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|667
1637247590000|2021-11-18 14:59:50|4289|4287.5|4289|4288.5|4289.5|4289|4289|4287.5|14317
1637247600000|2021-11-18 15:00:00|||||||||2
1637247610000|2021-11-18 15:00:10|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|811
1637247620000|2021-11-18 15:00:20||4288||4288.5||4288.5||4288|114
1637247630000|2021-11-18 15:00:30||4288||4288.5||4288.5||4288|583
1637247650000|2021-11-18 15:00:50|4289.5|4289|4290.5|4289.5|4290.5|4290|4289.5|4289|1247
1637247670000|2021-11-18 15:01:10|4290|4290|4290.5|4290|4290.5|4290|4290|4290|326
1637247680000|2021-11-18 15:01:20|4291|4290.5|4291.5|4290.5|4292|4290.5|4291|4290.5|686
1637247690000|2021-11-18 15:01:30|4291||4291||4291||4291||345
1637247700000|2021-11-18 15:01:40||4290||4290||4290.5||4290|268
1637247710000|2021-11-18 15:01:50||4290.5||4290.5||4290.5||4290|151
1637247720000|2021-11-18 15:02:00|4291.5|4290|4291|4290.5|4291.5|4290.5|4291|4290|2542
1637247730000|2021-11-18 15:02:10||4290||4290.5||4290.5||4290|50
1637247740000|2021-11-18 15:02:20|4291.5|4291|4292|4291.5|4292|4291.5|4291|4290.5|9998
1637247750000|2021-11-18 15:02:30|4292.5|4292|4293|4292|4293|4292.5|4292.5|4292|377
1637247770000|2021-11-18 15:02:50|4292.5|4291.5|4291.5|4291|4292.5|4292|4291.5|4291|5188
1637247780000|2021-11-18 15:03:00||4290.5||4290.5||4290.5||4290.5|0
1637247790000|2021-11-18 15:03:10|4292|4291|4292|4291|4292|4291.5|4291.5|4291|1463
1637247810000|2021-11-18 15:03:30|4291.5|4290.5|4291.5|4291|4291.5|4291|4291.5|4290.5|359
1637247840000|2021-11-18 15:04:00|4291|4290.5|4290.5|4290|4291.5|4290.5|4290.5|4290|2655
1637247850000|2021-11-18 15:04:10|4291|4290.5|4291|4290|4291|4290.5|4291|4290|49
1637247860000|2021-11-18 15:04:20|4290.5||4290.5||4290.5||4290.5||0
1637247880000|2021-11-18 15:04:40|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289|675
1637247890000|2021-11-18 15:04:50|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|264
1637247900000|2021-11-18 15:05:00|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|19
1637247930000|2021-11-18 15:05:30|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|1146
1637247940000|2021-11-18 15:05:40|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|35
1637247950000|2021-11-18 15:05:50|||||||||548
1637247970000|2021-11-18 15:06:10|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|1792
1637247980000|2021-11-18 15:06:20||4288.5||4289||4289||4288.5|181
1637248000000|2021-11-18 15:06:40||4288.5||4288.5||4288.5||4288.5|155
1637248010000|2021-11-18 15:06:50|||||||||20
1637248020000|2021-11-18 15:07:00||4289||4289||4289||4289|0
1637248030000|2021-11-18 15:07:10||4288.5||4288.5||4288.5||4288.5|54
1637248040000|2021-11-18 15:07:20||4289||4288.5||4289||4288.5|76
1637248050000|2021-11-18 15:07:30|4289|4289|4289|4288|4289|4289|4289|4288|3949
1637248060000|2021-11-18 15:07:40|4288.5|4288.5|4288.5|4288|4288.5|4288.5|4288.5|4288|239
1637248070000|2021-11-18 15:07:50|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|2799
1637248080000|2021-11-18 15:08:00|4288.5|4288|4288.5|4287.5|4288.5|4288|4288.5|4287.5|1379
1637248090000|2021-11-18 15:08:10|4288||4288||4288||4288||100
1637248100000|2021-11-18 15:08:20|4287.5|4287|4286.5|4286|4287.5|4287|4286.5|4286|2942
1637248110000|2021-11-18 15:08:30|||||||||282
1637248130000|2021-11-18 15:08:50|||||||||442
1637248140000|2021-11-18 15:09:00|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|2874
1637248150000|2021-11-18 15:09:10|4285.5||4286||4286||4285.5||993
1637248160000|2021-11-18 15:09:20|4285.5|4284.5|4284.5|4284|4285.5|4285|4284.5|4284|9255
1637248180000|2021-11-18 15:09:40|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|1285
1637248190000|2021-11-18 15:09:50|4283.5|4283|4284|4283|4284|4283.5|4283.5|4283|420
1637248200000|2021-11-18 15:10:00|4283.5|4283.5|4283.5|4283|4283.5|4283.5|4283.5|4283|254
1637248210000|2021-11-18 15:10:10|4283|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|3324
1637248220000|2021-11-18 15:10:20|4283|4283|4283|4282|4283.5|4283|4282.5|4282|3709
1637248230000|2021-11-18 15:10:30|4282.5|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|3200
1637248240000|2021-11-18 15:10:40||4282||4281.5||4282||4281.5|5
1637248250000|2021-11-18 15:10:50|4282||4282||4282||4282||21
1637248260000|2021-11-18 15:11:00|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|3617
1637248270000|2021-11-18 15:11:10|4281.5|4281|4282|4281.5|4282|4281.5|4281.5|4281|2823
1637248280000|2021-11-18 15:11:20|4282.5|4282|4283|4282.5|4283.5|4282.5|4282.5|4282|4933
1637248290000|2021-11-18 15:11:30|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|331
1637248300000|2021-11-18 15:11:40|||||||||1214
1637248310000|2021-11-18 15:11:50|4282|4281.5|4282|4281|4282|4281.5|4281.5|4281|2820
1637248320000|2021-11-18 15:12:00|4282.5|4281.5|4283.5|4283|4284.5|4283.5|4282.5|4281.5|4312
1637248330000|2021-11-18 15:12:10|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282|2367
1637248340000|2021-11-18 15:12:20|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|1235
1637248350000|2021-11-18 15:12:30|4282.5||4282||4282.5||4282||274
1637248360000|2021-11-18 15:12:40|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|533
1637248370000|2021-11-18 15:12:50|4282||4282||4282||4281.5||179
1637248380000|2021-11-18 15:13:00|4281.5|4280.5|4281.5|4280.5|4281.5|4281|4281|4280.5|1241
1637248390000|2021-11-18 15:13:10|4281|4281|4281|4280|4281|4281|4280.5|4280|3186
1637248400000|2021-11-18 15:13:20|4280.5|4279.5|4279.5|4279|4280.5|4279.5|4279.5|4279|14701
1637248410000|2021-11-18 15:13:30|4280|4278.5|4280|4279|4280|4279.5|4280|4278.5|964
1637248420000|2021-11-18 15:13:40|4279.5|4279.5|4279|4278.5|4279.5|4279.5|4278.5|4278|1036
1637248430000|2021-11-18 15:13:50|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|583
1637248440000|2021-11-18 15:14:00|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|259
1637248450000|2021-11-18 15:14:10|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|1308
1637248460000|2021-11-18 15:14:20|4280|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|396
1637248470000|2021-11-18 15:14:30|4280.5|4280|4282|4281|4283|4282|4280.5|4280|4717
1637248480000|2021-11-18 15:14:40|4281.5||4281.5||4281.5||4281.5||0
1637248490000|2021-11-18 15:14:50|4282|4281.5|4282.5|4282|4283.5|4282.5|4282|4281.5|618
1637248500000|2021-11-18 15:15:00|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|2653
1637248510000|2021-11-18 15:15:10|4281|4280.5|4280.5|4279.5|4281|4280.5|4280.5|4279.5|2171
1637248520000|2021-11-18 15:15:20|4280|4280|4281.5|4280.5|4282|4281|4280|4279.5|1541
1637248530000|2021-11-18 15:15:30|4282|4281|4281.5|4281|4282|4281|4281.5|4280|6
1637248540000|2021-11-18 15:15:40|4282|4280.5|4282|4281|4282|4281.5|4282|4280.5|340
1637248550000|2021-11-18 15:15:50|4282.5|4281.5|4283|4282.5|4283|4282.5|4282|4281|2392
1637248560000|2021-11-18 15:16:00|4283.5|4283|4284.5|4283.5|4284.5|4283.5|4283.5|4282.5|1169
1637248570000|2021-11-18 15:16:10|4285|4284|4285|4284.5|4285|4284.5|4285|4284|129
1637248580000|2021-11-18 15:16:20|4285.5|4285|4285.5|4284.5|4286|4285|4285.5|4284.5|377
1637248590000|2021-11-18 15:16:30|4285|4284|4285|4284.5|4286|4285|4284.5|4284|1710
1637248600000|2021-11-18 15:16:40|4285.5|4284|4285.5|4285|4285.5|4285|4285|4284|2017
1637248610000|2021-11-18 15:16:50|4286|4285.5|4286|4285.5|4286|4285.5|4285.5|4284.5|1476
1637248620000|2021-11-18 15:17:00|4285.5|4285|4285.5|4284.5|4286|4285|4285|4284.5|1416
1637248630000|2021-11-18 15:17:10|4286|4285|4285.5|4284.5|4286|4285.5|4285|4284.5|1348
1637248640000|2021-11-18 15:17:20|4285|4285|4285.5|4285|4285.5|4285|4285|4284.5|1033
1637248650000|2021-11-18 15:17:30|4285|4284.5|4285|4284.5|4285.5|4285|4285|4284.5|617
1637248660000|2021-11-18 15:17:40|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|20
1637248670000|2021-11-18 15:17:50|4286|4285.5|4286.5|4286|4287|4286|4286|4285.5|1964
1637248680000|2021-11-18 15:18:00|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|73
1637248690000|2021-11-18 15:18:10|4286|4286|4286.5|4285.5|4286.5|4286|4286|4285.5|267
1637248700000|2021-11-18 15:18:20|4286|4285|4286|4285.5|4286|4285.5|4285.5|4285|2073
1637248710000|2021-11-18 15:18:30|4286.5|4286|4286.5|4285.5|4286.5|4286|4286.5|4285.5|598
1637248720000|2021-11-18 15:18:40|4287|4286|4287.5|4287|4287.5|4287|4287|4286|313
1637248730000|2021-11-18 15:18:50|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4286.5|4286|723
1637248740000|2021-11-18 15:19:00|4287|4286|4286|4285.5|4287.5|4286.5|4286|4285.5|483
1637248750000|2021-11-18 15:19:10|4285.5|4285|4285.5|4285|4285.5|4285|4285|4284.5|517
1637248760000|2021-11-18 15:19:20|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|984
1637248770000|2021-11-18 15:19:30||4284.5||4285||4285||4284.5|0
1637248780000|2021-11-18 15:19:40|4285|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|513
1637248790000|2021-11-18 15:19:50|4285|4285|4285.5|4285|4285.5|4285|4285|4285|217
1637248800000|2021-11-18 15:20:00|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|100
1637248810000|2021-11-18 15:20:10|4285|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|1023
1637248820000|2021-11-18 15:20:20|4285|4284|4285.5|4284.5|4285.5|4284.5|4285|4284|947
1637248830000|2021-11-18 15:20:30|4286|4285|4286|4285|4286|4285|4286|4285|738
1637248840000|2021-11-18 15:20:40|4286.5|4285.5|4287|4286|4287.5|4287|4286.5|4285.5|1587
1637248850000|2021-11-18 15:20:50|4287.5|4286.5|4290|4289|4290|4289|4287.5|4286.5|3287
1637248860000|2021-11-18 15:21:00|4289.5|4288.5|4286.5|4285.5|4289.5|4288.5|4286.5|4285.5|11631
1637248870000|2021-11-18 15:21:10|4286|4286|4285.5|4285|4287|4286|4285.5|4285|475
1637248880000|2021-11-18 15:21:20|4286|4285.5|4286|4285|4286|4285.5|4286|4285|203
1637248890000|2021-11-18 15:21:30|4286.5|4285.5|4286.5|4285.5|4286.5|4286|4286.5|4285.5|267
1637248900000|2021-11-18 15:21:40|4286|4285|4287.5|4287|4287.5|4287|4286|4285|4551
1637248910000|2021-11-18 15:21:50|4288|4287.5|4287.5|4286.5|4288|4287.5|4287|4286.5|3152
1637248920000|2021-11-18 15:22:00|4287|4287|4287.5|4286.5|4287.5|4287|4287|4286.5|270
1637248930000|2021-11-18 15:22:10|4288|4287|4287.5|4287|4288.5|4287.5|4287.5|4286.5|406
1637248940000|2021-11-18 15:22:20|4288|4287.5|4288.5|4288|4289|4288|4288|4287.5|350
1637248950000|2021-11-18 15:22:30|4289|4288.5|4289.5|4288.5|4290|4289.5|4289|4288|399
1637248960000|2021-11-18 15:22:40|4289|4288|4288.5|4287.5|4289|4288|4288|4287|3109
1637248970000|2021-11-18 15:22:50|4288|4287|4288|4287.5|4288.5|4287.5|4287.5|4287|984
1637248980000|2021-11-18 15:23:00|4288.5||4288||4288.5||4288||481
1637248990000|2021-11-18 15:23:10|4288.5|4287|4287.5|4287|4288.5|4287.5|4287.5|4287|903
1637249000000|2021-11-18 15:23:20|4288|4287.5|4290|4289|4290|4289|4288|4287.5|1072
1637249010000|2021-11-18 15:23:30|4289.5|4288.5|4289|4288.5|4289.5|4288.5|4289|4288.5|152
1637249020000|2021-11-18 15:23:40|4289.5|4288|4290|4289|4290|4289.5|4288.5|4287.5|2358
1637249030000|2021-11-18 15:23:50|4290.5|4289.5|4291|4290|4291|4290.5|4290.5|4289.5|226
1637249040000|2021-11-18 15:24:00|4290.5|4289.5|4289.5|4289|4290.5|4290|4289.5|4289|796
1637249050000|2021-11-18 15:24:10|4289|4288.5|4289|4288.5|4289.5|4289|4289|4288|894
1637249060000|2021-11-18 15:24:20||4288||4288.5||4288.5||4288|0
1637249080000|2021-11-18 15:24:40|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|575
1637249090000|2021-11-18 15:24:50|||||||||35
1637249100000|2021-11-18 15:25:00|4290|4289.5|4290|4289|4290|4289.5|4289|4288.5|3194
1637249110000|2021-11-18 15:25:10|4289.5|4288.5|4289.5|4289|4290|4289|4289.5|4288.5|384
1637249120000|2021-11-18 15:25:20|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|330
1637249130000|2021-11-18 15:25:30|4288.5|4288|4288.5|4288|4289|4288.5|4288.5|4288|2304
1637249140000|2021-11-18 15:25:40|||||||||108
1637249150000|2021-11-18 15:25:50|4289|4288.5|4290|4289.5|4290.5|4289.5|4289|4288.5|1065
1637249160000|2021-11-18 15:26:00|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|599
1637249170000|2021-11-18 15:26:10|4291|4290.5|4291.5|4291|4292|4291.5|4291|4290|358
1637249180000|2021-11-18 15:26:20|4292|4290.5|4293|4292.5|4293|4292.5|4292|4290.5|3892
1637249190000|2021-11-18 15:26:30|4292.5|4292|4292|4291.5|4293|4292|4292|4291.5|213
1637249200000|2021-11-18 15:26:40|4291.5|4291|4292|4291|4292|4291|4291.5|4291|2716
1637249210000|2021-11-18 15:26:50|4291.5|4291.5|4291|4290.5|4292|4291.5|4291|4290|864
1637249220000|2021-11-18 15:27:00|4290.5|4290|4292|4291.5|4292|4291.5|4290.5|4290|4618
1637249230000|2021-11-18 15:27:10|4292.5|4292|4293|4292|4293.5|4292.5|4292.5|4292|7268
1637249240000|2021-11-18 15:27:20|4293.5|4292.5|4293|4292.5|4293.5|4293|4293|4292|2250
1637249250000|2021-11-18 15:27:30|4293.5|4293|4294|4293.5|4294.5|4293.5|4293.5|4293|725
1637249260000|2021-11-18 15:27:40|4294.5|4293|4293.5|4293|4294.5|4293.5|4293.5|4293|914
1637249270000|2021-11-18 15:27:50|4294|4293.5|4294|4293.5|4294.5|4293.5|4294|4293.5|100
1637249280000|2021-11-18 15:28:00|4293.5|4293|4293.5|4293|4293.5|4293|4292.5|4292|5814
1637249290000|2021-11-18 15:28:10|4293|4292.5|4292|4291.5|4293|4292.5|4292|4291.5|4745
1637249300000|2021-11-18 15:28:20|4292.5|4291|4291.5|4291|4292.5|4291|4291.5|4291|694
1637249310000|2021-11-18 15:28:30|||||||||547
1637249320000|2021-11-18 15:28:40|4291|4290.5|4291|4290.5|4291.5|4291|4291|4290.5|523
1637249330000|2021-11-18 15:28:50|4291.5|4291|4293|4292.5|4293.5|4293|4291|4290.5|1745
1637249340000|2021-11-18 15:29:00|4293.5|4293|4292.5|4292|4293.5|4293|4292.5|4292|805
1637249350000|2021-11-18 15:29:10|4293|4292.5|4293|4292.5|4293.5|4293|4292.5|4292|405
1637249360000|2021-11-18 15:29:20|4293.5|4292|4294|4293|4294.5|4293.5|4293.5|4292|717
1637249370000|2021-11-18 15:29:30|4293.5|4293.5|4293.5|4293|4293.5|4293.5|4293.5|4293|326
1637249380000|2021-11-18 15:29:40|4294|4293.5|4293|4292.5|4294|4293.5|4293|4292|1741
1637249390000|2021-11-18 15:29:50|4293.5|4293|4294|4293.5|4294|4293.5|4293|4292.5|1038
1637249400000|2021-11-18 15:30:00|4293.5|4293|4293.5|4293|4294|4293.5|4293.5|4293|23
1637249410000|2021-11-18 15:30:10|4294|4293.5|4294|4293.5|4294.5|4293.5|4293|4292.5|3183
1637249420000|2021-11-18 15:30:20|4293.5|4293|4295.5|4294.5|4296.5|4296|4293.5|4293|2042
1637249430000|2021-11-18 15:30:30|4295|4295|4296.5|4296|4297|4296|4295|4295|739
1637249440000|2021-11-18 15:30:40|4297|4296.5|4297.5|4297|4297.5|4297|4296.5|4296|912
1637249450000|2021-11-18 15:30:50|4298|4297.5|4296.5|4296|4298.5|4297.5|4296.5|4296|1317
1637249460000|2021-11-18 15:31:00|4296|4295.5|4296|4295|4296.5|4296|4295.5|4295|1214
1637249470000|2021-11-18 15:31:10|4296.5|4295.5|4297.5|4296.5|4298|4297.5|4296.5|4295.5|3026
1637249480000|2021-11-18 15:31:20|4297|4297|4296|4295.5|4297.5|4297|4296|4295.5|1559
1637249490000|2021-11-18 15:31:30|4296.5|4296|4296.5|4295.5|4296.5|4296|4296|4295.5|519
1637249500000|2021-11-18 15:31:40|4296|4295|4295|4294.5|4296|4295|4295|4294.5|709
1637249510000|2021-11-18 15:31:50|||||||||130
1637249520000|2021-11-18 15:32:00|4295.5|4295|4294.5|4294|4295.5|4295|4294.5|4293.5|1903
1637249530000|2021-11-18 15:32:10|4294|4293.5|4294|4293|4294|4293.5|4293.5|4293|974
1637249540000|2021-11-18 15:32:20|4294.5|4293.5|4295|4294|4295|4294.5|4294|4293.5|723
1637249550000|2021-11-18 15:32:30|4294.5|4294.5|4294.5|4294|4295|4294.5|4294|4293|3114
1637249560000|2021-11-18 15:32:40|4294|4293.5|4293|4292.5|4294|4293.5|4293|4292.5|1285
1637249570000|2021-11-18 15:32:50|4292.5|4292|4291|4290.5|4292.5|4292|4291|4290|1998
1637249580000|2021-11-18 15:33:00|4291.5|4290|4291|4290.5|4292.5|4291.5|4291|4290|846
1637249590000|2021-11-18 15:33:10|4291.5|4291|4290.5|4290|4292|4291|4290.5|4290|595
1637249600000|2021-11-18 15:33:20|4291|4290.5|4291|4290.5|4291|4290.5|4290.5|4290|147
1637249610000|2021-11-18 15:33:30|4291.5|4290|4291.5|4290.5|4292|4291|4290.5|4290|919
1637249620000|2021-11-18 15:33:40|4291|4291|4291.5|4290.5|4291.5|4291|4291|4290.5|216
1637249630000|2021-11-18 15:33:50|4292.5|4291|4294|4293.5|4294.5|4293.5|4292.5|4291|4146
1637249640000|2021-11-18 15:34:00|4294.5|4293|4292.5|4292|4294.5|4293.5|4292.5|4292|1911
1637249650000|2021-11-18 15:34:10|4293|4292.5|4293.5|4293|4294|4293|4292.5|4292|178
1637249660000|2021-11-18 15:34:20|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|172
1637249670000|2021-11-18 15:34:30|4294|4293.5|4295|4294.5|4295.5|4294.5|4293.5|4293|428
1637249680000|2021-11-18 15:34:40|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|945
1637249690000|2021-11-18 15:34:50|4294.5|4294|4294.5|4293.5|4295|4294|4294|4293.5|1667
1637249700000|2021-11-18 15:35:00|4295|4294|4294|4293.5|4295.5|4295|4294|4293.5|1523
1637249710000|2021-11-18 15:35:10|4293.5|4293|4294.5|4294|4295|4294.5|4293.5|4293|1247
1637249720000|2021-11-18 15:35:20|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294|220
1637249730000|2021-11-18 15:35:30|4294.5|4294|4296|4295.5|4296.5|4296|4294.5|4294|1601
1637249740000|2021-11-18 15:35:40|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|674
1637249750000|2021-11-18 15:35:50|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|0
1637249760000|2021-11-18 15:36:00|4295.5|4295|4295|4294|4295.5|4295|4295|4294|1658
1637249770000|2021-11-18 15:36:10|4295.5|4294.5|4296|4295|4296|4295.5|4295.5|4294|164
1637249780000|2021-11-18 15:36:20|4295.5|4294.5|4295.5|4294.5|4295.5|4295|4295.5|4294.5|0
1637249790000|2021-11-18 15:36:30|4295|4294|4294|4293|4295|4294|4294|4293|1100
1637249800000|2021-11-18 15:36:40|4293.5|4292.5|4293|4292.5|4293.5|4292.5|4293|4292.5|318
1637249810000|2021-11-18 15:36:50|4292.5|4292|4294|4293.5|4295|4294|4292|4291.5|3481
1637249820000|2021-11-18 15:37:00||4293||4293.5||4293.5||4293|278
1637249830000|2021-11-18 15:37:10|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4293|344
1637249840000|2021-11-18 15:37:20|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4293.5|340
1637249850000|2021-11-18 15:37:30|4295|4293.5|4295|4294|4295|4294.5|4294.5|4293.5|131
1637249860000|2021-11-18 15:37:40|4294.5|4294.5|4294|4293.5|4295|4294.5|4294|4293.5|1583
1637249870000|2021-11-18 15:37:50|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4293.5|613
1637249880000|2021-11-18 15:38:00|4295|4293.5|4293.5|4293|4295|4294.5|4293.5|4293|899
1637249890000|2021-11-18 15:38:10|4293|4292.5|4294|4293|4294|4293.5|4293|4292.5|257
1637249900000|2021-11-18 15:38:20|4293.5|4292.5|4294|4293.5|4294|4293.5|4293|4292.5|122
1637249910000|2021-11-18 15:38:30|4294.5|4294|4295|4294.5|4295.5|4295|4294.5|4294|384
1637249920000|2021-11-18 15:38:40|4295.5|4294|4293.5|4292.5|4295.5|4294|4293.5|4292.5|1061
1637249930000|2021-11-18 15:38:50|4293||4293||4293.5||4293||0
1637249940000|2021-11-18 15:39:00|4293.5|4293|4293|4292.5|4294|4293|4293|4292.5|566
1637249950000|2021-11-18 15:39:10|4293.5|4293|4294|4293|4294|4293.5|4293|4292.5|636
1637249960000|2021-11-18 15:39:20|4293.5|4293.5|4293.5|4293|4294|4293.5|4293.5|4293|72
1637249970000|2021-11-18 15:39:30|4293|4292.5|4294|4293|4294|4293|4293|4292.5|2798
1637249980000|2021-11-18 15:39:40||4293.5||4293.5||4293.5||4293.5|150
1637249990000|2021-11-18 15:39:50|4293.5|4293|4294.5|4294|4294.5|4294|4293.5|4293|503
1637250000000|2021-11-18 15:40:00|4295|4294.5|4295.5|4295|4296|4295|4295|4294.5|1531
1637250010000|2021-11-18 15:40:10|4296|4295.5|4297.5|4296.5|4297.5|4297|4295.5|4295.5|8711
1637250020000|2021-11-18 15:40:20|4297|4297|4298|4297.5|4298|4297.5|4297|4297|244
1637250030000|2021-11-18 15:40:30|4298.5|4298|4298.5|4298|4298.5|4298|4298|4297.5|1464
1637250040000|2021-11-18 15:40:40|4299|4298.5|4298.5|4298|4299|4298.5|4298|4297.5|2267
1637250050000|2021-11-18 15:40:50|4298|4297.5|4297.5|4297|4298.5|4298|4297|4296.5|4168
1637250060000|2021-11-18 15:41:00|4298|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|212
1637250070000|2021-11-18 15:41:10|4298|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|407
1637250080000|2021-11-18 15:41:20|4297|4296.5|4297|4296.5|4297.5|4297|4296|4295.5|1792
1637250090000|2021-11-18 15:41:30|4297.5|4297|4297.5|4296.5|4297.5|4297|4297|4296.5|662
1637250100000|2021-11-18 15:41:40|4297|4297|4296|4295.5|4297|4297|4296|4295|1267
1637250110000|2021-11-18 15:41:50|4295.5|4295|4295.5|4294.5|4296|4295.5|4295|4294|1689
1637250120000|2021-11-18 15:42:00|4296|4295|4296|4295.5|4296.5|4296|4296|4294.5|912
1637250130000|2021-11-18 15:42:10|4295.5|4295|4295.5|4295|4296|4295.5|4295.5|4295|131
1637250140000|2021-11-18 15:42:20|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4293.5|939
1637250150000|2021-11-18 15:42:30|4295|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|732
1637250160000|2021-11-18 15:42:40|4295|4294.5|4295.5|4294.5|4295.5|4295|4295|4294.5|290
1637250170000|2021-11-18 15:42:50|4295|4294|4294|4293.5|4295|4294|4294|4293.5|909
1637250180000|2021-11-18 15:43:00|4293.5|4293|4294|4293|4294|4293.5|4293.5|4292.5|1470
1637250190000|2021-11-18 15:43:10|4293.5|4293.5|4293.5|4293|4294|4293.5|4293.5|4293|421
1637250200000|2021-11-18 15:43:20|4294|4293.5|4293.5|4293|4294|4293.5|4293.5|4293|70
1637250210000|2021-11-18 15:43:30|4293|4292.5|4293|4292.5|4293.5|4292.5|4293|4292.5|728
1637250220000|2021-11-18 15:43:40|4293.5|4292|4292.5|4292|4293.5|4292.5|4292.5|4292|520
1637250230000|2021-11-18 15:43:50|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292|169
1637250240000|2021-11-18 15:44:00|4293.5|4293|4294|4293|4294.5|4293.5|4293.5|4293|2506
1637250250000|2021-11-18 15:44:10|4293.5|4293.5|4295|4294.5|4295.5|4294.5|4293.5|4293.5|2914
1637250260000|2021-11-18 15:44:20|4294.5|4294|4294|4293.5|4294.5|4294.5|4293.5|4293|1962
1637250270000|2021-11-18 15:44:30|4293.5|4293|4293.5|4293|4293.5|4293.5|4293.5|4293|0
1637250280000|2021-11-18 15:44:40|||||||||340
1637250290000|2021-11-18 15:44:50|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292|382
1637250300000|2021-11-18 15:45:00|4293.5|4293|4293.5|4293|4294.5|4293.5|4293.5|4293|3595
1637250310000|2021-11-18 15:45:10|4293|4292.5|4290.5|4290|4293|4292.5|4290.5|4289.5|3811
1637250320000|2021-11-18 15:45:20|4291|4290.5|4292|4291.5|4292|4291.5|4290.5|4290|3081
1637250330000|2021-11-18 15:45:30|4292.5|4292|4292|4291.5|4293|4292|4292|4291.5|525
1637250340000|2021-11-18 15:45:40|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|495
1637250350000|2021-11-18 15:45:50||4291.5||4291.5||4292||4291.5|0
1637250360000|2021-11-18 15:46:00|4293|4292|4295.5|4295|4295.5|4295|4293|4292|3143
1637250370000|2021-11-18 15:46:10|4296|4295.5|4295.5|4294.5|4296.5|4295.5|4294.5|4294|5959
1637250380000|2021-11-18 15:46:20|4296|4295|4296|4295.5|4296|4295.5|4296|4295|1429
1637250390000|2021-11-18 15:46:30|4296.5|4296|4296|4295.5|4297|4296|4296|4295.5|1834
1637250400000|2021-11-18 15:46:40|4296.5|4296|4297|4296.5|4298|4297|4296.5|4296|3055
1637250410000|2021-11-18 15:46:50|4297.5|4297|4297|4296.5|4298|4297.5|4297|4296.5|2116
1637250420000|2021-11-18 15:47:00|4296.5|4296|4295.5|4294.5|4297|4296|4295|4294.5|3438
1637250430000|2021-11-18 15:47:10|4295|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|115
1637250440000|2021-11-18 15:47:20|4295|4295|4295|4294.5|4295.5|4295|4295|4294.5|80
1637250450000|2021-11-18 15:47:30|4294.5|4294|4293|4292|4294.5|4294|4292.5|4292|1569
1637250460000|2021-11-18 15:47:40|4292.5|4292.5|4293|4292.5|4293.5|4292.5|4292|4291|4143
1637250470000|2021-11-18 15:47:50|4293.5|4293|4294|4293.5|4294.5|4294|4293.5|4292.5|2517
1637250480000|2021-11-18 15:48:00|4293.5|4293|4293.5|4293|4293.5|4293|4293|4292.5|753
1637250490000|2021-11-18 15:48:10|4294|4293.5|4294.5|4294|4295|4294.5|4293.5|4292.5|2895
1637250500000|2021-11-18 15:48:20|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|774
1637250510000|2021-11-18 15:48:30|4293.5|4293|4292|4291|4293.5|4293|4292|4291|4244
1637250520000|2021-11-18 15:48:40|4292.5|4291.5|4292.5|4292|4293|4292.5|4292.5|4291|398
1637250530000|2021-11-18 15:48:50|4293|4292.5|4293|4292.5|4293.5|4293|4292.5|4292|1249
1637250540000|2021-11-18 15:49:00|4292.5|4292|4293|4292.5|4293|4292.5|4292.5|4292|248
1637250550000|2021-11-18 15:49:10|4293.5|4293|4293.5|4292.5|4293.5|4293|4293|4292.5|564
1637250560000|2021-11-18 15:49:20|4294|4293|4294|4293.5|4294|4293.5|4294|4293|443
1637250570000|2021-11-18 15:49:30|4294.5|4294|4294.5|4294|4295|4294|4294.5|4294|349
1637250580000|2021-11-18 15:49:40|4295|4294.5|4295.5|4294.5|4295.5|4295|4295|4294|169
1637250590000|2021-11-18 15:49:50|4295|4294|4295|4294.5|4295|4294.5|4295|4294|93
1637250600000|2021-11-18 15:50:00|||||||||206
1637250610000|2021-11-18 15:50:10|4295.5|4295|4294.5|4294|4295.5|4295|4294.5|4294|1184
1637250620000|2021-11-18 15:50:20|4295|4294.5|4296|4295.5|4296|4295.5|4295|4294.5|1700
1637250630000|2021-11-18 15:50:30|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|117
1637250640000|2021-11-18 15:50:40|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|470
1637250650000|2021-11-18 15:50:50|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|4978
1637250660000|2021-11-18 15:51:00|4296.5|4296|4297|4296|4297|4296.5|4296.5|4296|2828
1637250670000|2021-11-18 15:51:10|4296.5||4296.5||4297||4296.5||11
1637250680000|2021-11-18 15:51:20|4297|4296.5|4296.5|4296|4298|4297.5|4296.5|4295.5|3871
1637250690000|2021-11-18 15:51:30|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|311
1637250700000|2021-11-18 15:51:40|4296.5||4296||4296.5||4296||358
1637250710000|2021-11-18 15:51:50|||||||||10
1637250720000|2021-11-18 15:52:00|4295.5|4295|4293.5|4293|4295.5|4295|4293.5|4293|1973
1637250730000|2021-11-18 15:52:10|4294|4293.5|4294|4293|4294|4293.5|4293.5|4293|198
1637250740000|2021-11-18 15:52:20|4293.5|4292.5|4292.5|4292|4293.5|4293|4292.5|4292|804
1637250750000|2021-11-18 15:52:30|4293|4292.5|4294.5|4293.5|4294.5|4294|4293|4292.5|1309
1637250760000|2021-11-18 15:52:40||4294||4294||4294||4294|3
1637250770000|2021-11-18 15:52:50|4295|4294.5|4293.5|4293|4295|4294.5|4293.5|4293|2721
1637250780000|2021-11-18 15:53:00|4293|4292.5|4293|4292|4293|4292.5|4292.5|4292|2080
1637250790000|2021-11-18 15:53:10|4292.5|4292.5|4293.5|4293|4294|4293.5|4292.5|4292|2035
1637250800000|2021-11-18 15:53:20|4294|4292.5|4293.5|4293|4294|4293.5|4293.5|4292.5|504
1637250810000|2021-11-18 15:53:30|4294|4293.5|4293.5|4293|4294|4293.5|4293|4292.5|4177
1637250820000|2021-11-18 15:53:40|4293|4292.5|4293|4292.5|4293.5|4292.5|4293|4292.5|73
1637250830000|2021-11-18 15:53:50|4292.5|4292|4292|4291.5|4292.5|4292|4292|4291.5|3691
1637250840000|2021-11-18 15:54:00|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|421
1637250850000|2021-11-18 15:54:10|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292|664
1637250860000|2021-11-18 15:54:20|4292.5|4292|4292.5|4292|4292.5|4292.5|4292.5|4292|0
1637250870000|2021-11-18 15:54:30|4293|4292.5|4294.5|4294|4294.5|4294|4292.5|4292|1820
1637250880000|2021-11-18 15:54:40|4295|4293.5|4294.5|4293.5|4295|4294.5|4294.5|4293.5|604
1637250890000|2021-11-18 15:54:50|4294|4294|4294|4293.5|4294|4294|4294|4293.5|15
1637250900000|2021-11-18 15:55:00|4293.5|4293|4294|4293.5|4294.5|4294|4293.5|4292.5|3422
1637250910000|2021-11-18 15:55:10|4293.5|4293|4294|4293|4294|4293.5|4293.5|4292.5|1016
1637250920000|2021-11-18 15:55:20|4293.5|4293.5|4294|4293.5|4294|4293.5|4293.5|4293|0
1637250930000|2021-11-18 15:55:30|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|1275
1637250950000|2021-11-18 15:55:50|4293.5|4293|4293.5|4293|4294|4293.5|4293.5|4293|3073
1637250960000|2021-11-18 15:56:00|4294.5|4294|4295|4294|4295|4294.5|4294.5|4293.5|15323
1637250970000|2021-11-18 15:56:10|4295.5|4294.5|4296|4295.5|4296.5|4296|4295.5|4294.5|654
1637250980000|2021-11-18 15:56:20|4296.5|4296|4296.5|4296|4296.5|4296|4296|4295.5|204
1637250990000|2021-11-18 15:56:30|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|459
1637251000000|2021-11-18 15:56:40|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|1938
1637251010000|2021-11-18 15:56:50|4296.5|4296|4296.5|4296|4297|4296|4296|4295.5|734
1637251030000|2021-11-18 15:57:10|4297|4296.5|4296.5|4296|4297.5|4297|4296.5|4296|1957
1637251040000|2021-11-18 15:57:20|||||||||129
1637251050000|2021-11-18 15:57:30|4296|4295.5|4296.5|4295.5|4296.5|4296|4295.5|4294.5|6103
1637251060000|2021-11-18 15:57:40|4296|4295|4296|4295.5|4296|4295.5|4295.5|4295|842
1637251070000|2021-11-18 15:57:50|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|381
1637251080000|2021-11-18 15:58:00|4296.5|4296|4296.5|4296|4296.5|4296|4296|4295.5|158
1637251090000|2021-11-18 15:58:10|4296|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|360
1637251110000|2021-11-18 15:58:30|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|997
1637251120000|2021-11-18 15:58:40|4296|4295.5|4296.5|4295.5|4296.5|4296|4296|4295.5|346
1637251130000|2021-11-18 15:58:50|4296|4295|4296.5|4295.5|4296.5|4296|4296|4295|770
1637251140000|2021-11-18 15:59:00|4296|4295|4295.5|4295|4296|4295.5|4295.5|4295|278
1637251160000|2021-11-18 15:59:20|4295|4294.5|4295|4294.5|4295|4294.5|4294.5|4293.5|4010
1637251170000|2021-11-18 15:59:30|4295.5|4295|4296.5|4296|4296.5|4296|4295|4294.5|3849
1637251180000|2021-11-18 15:59:40|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296|1946
1637251190000|2021-11-18 15:59:50|4297|4296.5|4297|4296.5|4297.5|4297|4296.5|4296|3382
1637251200000|2021-11-18 16:00:00|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|533
1637251210000|2021-11-18 16:00:10|4297|4296.5|4297.5|4296.5|4297.5|4297|4296.5|4296|1424
1637251220000|2021-11-18 16:00:20|4297|4296|4297|4296.5|4297.5|4297|4297|4296|826
1637251230000|2021-11-18 16:00:30|4297.5|4296|4296|4295.5|4297.5|4296|4296|4295.5|1191
1637251240000|2021-11-18 16:00:40|4296.5|4296|4298.5|4298|4298.5|4298|4296.5|4296|1919
1637251250000|2021-11-18 16:00:50|4299|4298.5|4298|4297.5|4299|4298.5|4298|4297.5|824
1637251260000|2021-11-18 16:01:00|4298.5|4298|4298.5|4298|4298.5|4298|4298|4297.5|55
1637251280000|2021-11-18 16:01:20|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|1879
1637251290000|2021-11-18 16:01:30|4300|4299.5|4300|4299.5|4300|4299.5|4299.5|4299|387
1637251300000|2021-11-18 16:01:40|4299.5|4299|4299.5|4299|4300|4299.5|4299.5|4299|893
1637251310000|2021-11-18 16:01:50|4300|4298.5|4298.5|4298|4300|4298.5|4298.5|4298|2387
1637251320000|2021-11-18 16:02:00|4298|4297.5|4298|4297.5|4298|4298|4298|4297.5|539
1637251330000|2021-11-18 16:02:10|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4297.5|450
1637251340000|2021-11-18 16:02:20|4298.5|4298|4298.5|4298|4299|4298|4298.5|4298|701
1637251350000|2021-11-18 16:02:30|4299|4298.5|4299|4298|4299|4298.5|4298.5|4298|110
1637251360000|2021-11-18 16:02:40|4298.5|4298.5|4299.5|4299|4299.5|4299|4298.5|4298|761
1637251370000|2021-11-18 16:02:50|||||||||150
1637251380000|2021-11-18 16:03:00|||||||||150
1637251390000|2021-11-18 16:03:10|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|903
1637251400000|2021-11-18 16:03:20|||||||||40
1637251410000|2021-11-18 16:03:30|4299|4298.5|4299|4298.5|4299.5|4299|4299|4298.5|751
1637251420000|2021-11-18 16:03:40|4299.5|4299|4299.5|4299|4299.5|4299|4299|4298.5|513
1637251430000|2021-11-18 16:03:50|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|18
1637251440000|2021-11-18 16:04:00|4299|4298.5|4299|4298.5|4299.5|4298.5|4299|4298.5|1186
1637251450000|2021-11-18 16:04:10|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|1627
1637251460000|2021-11-18 16:04:20|4299|4298.5|4299|4298|4299|4298.5|4298.5|4298|495
1637251470000|2021-11-18 16:04:30|4298.5|4298.5|4299|4298.5|4299.5|4299|4298.5|4298|535
1637251480000|2021-11-18 16:04:40|4298.5|4298|4298.5|4298|4299|4298|4298.5|4298|622
1637251490000|2021-11-18 16:04:50|4299|4298.5|4298.5|4298|4299|4298.5|4298.5|4298|647
1637251500000|2021-11-18 16:05:00|4299|4298.5|4300|4299|4300|4299.5|4298.5|4298|2713
1637251510000|2021-11-18 16:05:10|4299.5|4299.5|4301|4300|4301|4300|4299.5|4299|6110
1637251520000|2021-11-18 16:05:20|4301.5|4300.5|4301.5|4301|4301.5|4301|4301.5|4300.5|3922
1637251530000|2021-11-18 16:05:30|4301|4300.5|4301|4300|4301|4300.5|4300|4299|10905
1637251540000|2021-11-18 16:05:40|4301.5|4300.5|4301|4300.5|4301.5|4301|4301|4300.5|1173
1637251550000|2021-11-18 16:05:50|||||||||150
1637251560000|2021-11-18 16:06:00|4300.5|4300|4301.5|4301|4302|4301.5|4300.5|4300|6063
1637251570000|2021-11-18 16:06:10|4302|4301.5|4302|4301.5|4303.5|4302|4302|4301|5200
1637251580000|2021-11-18 16:06:20|4302.5|4302|4302.5|4301.5|4302.5|4302|4302|4301.5|1532
1637251590000|2021-11-18 16:06:30|4302|4302|4302.5|4302|4302.5|4302|4302|4301.5|258
1637251600000|2021-11-18 16:06:40|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|1014
1637251610000|2021-11-18 16:06:50|4303.5|4303|4303.5|4303|4304|4303.5|4303.5|4303|2466
1637251620000|2021-11-18 16:07:00|4304|4303.5|4304|4303.5|4304|4303.5|4303.5|4303|431
1637251630000|2021-11-18 16:07:10|4303.5|4303|4304|4303.5|4304|4303.5|4303.5|4303|287
1637251640000|2021-11-18 16:07:20|4303|4303|4303.5|4303|4304|4303|4303|4302.5|4910
1637251650000|2021-11-18 16:07:30|4303|4302.5|4302.5|4302|4303|4302.5|4301|4300.5|4185
1637251660000|2021-11-18 16:07:40||4301.5||4301.5||4302||4301.5|434
1637251670000|2021-11-18 16:07:50|4302|4302|4301|4300.5|4302|4302|4301|4300.5|1056
1637251680000|2021-11-18 16:08:00|4301.5|4301|4300.5|4299.5|4301.5|4301|4300.5|4299.5|546
1637251690000|2021-11-18 16:08:10|4301|4300|4300|4299|4301|4300.5|4299.5|4299|2617
1637251700000|2021-11-18 16:08:20|4299.5|4299.5|4301|4300.5|4301.5|4301|4299.5|4299.5|4872
1637251710000|2021-11-18 16:08:30|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4300.5|172
1637251720000|2021-11-18 16:08:40|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|846
1637251730000|2021-11-18 16:08:50|4301|4300.5|4301|4300.5|4301.5|4300.5|4301|4300.5|763
1637251740000|2021-11-18 16:09:00|4301.5|4301|4301.5|4300.5|4301.5|4301|4301|4300.5|2398
1637251750000|2021-11-18 16:09:10|4301|4301|4301|4300|4301.5|4301|4301|4300|2092
1637251760000|2021-11-18 16:09:20|4300.5||4301||4301||4300.5||302
1637251770000|2021-11-18 16:09:30|4300.5|4299.5|4300|4299.5|4300.5|4299.5|4299.5|4299|3573
1637251780000|2021-11-18 16:09:40|4299.5|4299|4300.5|4300|4300.5|4300|4299.5|4299|1004
1637251790000|2021-11-18 16:09:50|4301|4300.5|4301|4300.5|4302|4301.5|4301|4300|2908
1637251800000|2021-11-18 16:10:00|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|4087
1637251810000|2021-11-18 16:10:10||4299||4299.5||4299.5||4299|2409
1637251820000|2021-11-18 16:10:20|4299.5|4299|4299|4298.5|4300|4299.5|4299|4298.5|2214
1637251830000|2021-11-18 16:10:30|4298.5|4298|4299.5|4299|4299.5|4299|4298.5|4298|2305
1637251840000|2021-11-18 16:10:40|4300|4299.5|4301.5|4300.5|4302|4301|4300|4299.5|3667
1637251850000|2021-11-18 16:10:50|4301|4301|4302|4301|4302.5|4301.5|4301|4300.5|4034
1637251860000|2021-11-18 16:11:00|4301.5|4300.5|4301.5|4301|4302|4301|4301|4300.5|2453
1637251870000|2021-11-18 16:11:10|4301|4300.5|4301|4300.5|4301|4300.5|4300.5|4300|614
1637251880000|2021-11-18 16:11:20|4301.5|4301|4302.5|4301.5|4302.5|4302|4301.5|4301|1155
1637251890000|2021-11-18 16:11:30|4302|4302|4302|4301.5|4302|4302|4302|4301.5|0
1637251900000|2021-11-18 16:11:40|4302.5|4302|4301.5|4301|4302.5|4302|4301.5|4301|3976
1637251910000|2021-11-18 16:11:50|4301|4300.5|4302|4301.5|4302.5|4301.5|4301|4300.5|1668
1637251920000|2021-11-18 16:12:00|4302.5|4301|4302|4301.5|4302.5|4301.5|4301.5|4301|1085
1637251930000|2021-11-18 16:12:10|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|1315
1637251940000|2021-11-18 16:12:20|4301|4300.5|4301.5|4300.5|4301.5|4301|4301|4300.5|4561
1637251950000|2021-11-18 16:12:30|4301|4301|4301|4300.5|4301|4301|4301|4300.5|891
1637251960000|2021-11-18 16:12:40|4301.5|4301|4302|4301.5|4302.5|4301.5|4301.5|4301|3264
1637251970000|2021-11-18 16:12:50|4301|4301|4302.5|4302|4303|4302|4301|4300.5|6231
1637251980000|2021-11-18 16:13:00|4303|4302.5|4303|4302.5|4303|4302.5|4302.5|4302|490
1637251990000|2021-11-18 16:13:10|4303.5|4303|4303.5|4303|4304|4303|4303|4302.5|472
1637252000000|2021-11-18 16:13:20|4303|4302.5|4302.5|4302|4303|4303|4302.5|4302|2253
1637252010000|2021-11-18 16:13:30|4303|4302.5|4301.5|4301|4303|4302.5|4301.5|4301|3136
1637252020000|2021-11-18 16:13:40|4302||4301.5||4302||4301.5||1699
1637252030000|2021-11-18 16:13:50|4301|4300.5|4301|4300.5|4301.5|4301|4301|4300.5|1663
1637252040000|2021-11-18 16:14:00|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|983
1637252050000|2021-11-18 16:14:10|4301.5|4300|4301.5|4301|4301.5|4301|4301|4300|3016
1637252060000|2021-11-18 16:14:20|4301|4300.5|4301|4300|4301.5|4300.5|4300.5|4300|1617
1637252070000|2021-11-18 16:14:30|4301.5|4300.5|4301.5|4301|4301.5|4301|4301|4300.5|1600
1637252080000|2021-11-18 16:14:40|4301|4300.5|4301|4300.5|4301.5|4301|4301|4300.5|639
1637252090000|2021-11-18 16:14:50|4301|4300|4301|4299.5|4301|4300|4301|4299.5|705
1637252100000|2021-11-18 16:15:00|4300|4299|4303|4302|4303|4302|4299.5|4298.5|392
1637252110000|2021-11-18 16:15:10|4302.5|4301.5|4302.5|4301.5|4303.5|4302|4302.5|4301.5|136
1637252120000|2021-11-18 16:15:20|4302|4301|4302.5|4301|4302.5|4301.5|4301.5|4300.5|3
1637252130000|2021-11-18 16:15:30|4302|4300.5|4302|4301|4302.5|4301.5|4301.5|4300.5|36
1637252140000|2021-11-18 16:15:40|4302.5|4301.5|4301|4300|4302.5|4301.5|4301|4300|475
1637252150000|2021-11-18 16:15:50|4301.5|4300.5|4301.5|4300.5|4302|4301|4301.5|4300.5|54
1637252160000|2021-11-18 16:16:00|4301|4300|4301|4300|4301.5|4300.5|4300.5|4299.5|299
1637252170000|2021-11-18 16:16:10|4301.5|4300.5|4302|4300.5|4302|4300.5|4301|4300|25
1637252180000|2021-11-18 16:16:20|4301.5|4300|4302|4300.5|4302|4300.5|4301.5|4300|0
1637252190000|2021-11-18 16:16:30|4301.5|4300|4301|4299.5|4301.5|4300|4300.5|4299.5|72
1637252200000|2021-11-18 16:16:40|4301.5|4300|4301|4300|4301.5|4300.5|4301|4299.5|0
1637252210000|2021-11-18 16:16:50|4301.5|4300.5|4301.5|4300|4301.5|4300.5|4301|4299.5|0
1637252220000|2021-11-18 16:17:00|4301|4300.5|4301|4300|4301.5|4300.5|4301|4300|100
1637252230000|2021-11-18 16:17:10|4300.5|4299.5|4301|4300|4301|4300|4300.5|4299.5|299
1637252240000|2021-11-18 16:17:20|4300.5|4299.5|4300.5|4299.5|4301|4300|4300.5|4299.5|423
1637252250000|2021-11-18 16:17:30|4301|4300|4301|4300|4301|4300|4300.5|4299.5|0
1637252260000|2021-11-18 16:17:40|4300.5|4299.5|4300|4299|4301|4300|4300|4299|0
1637252270000|2021-11-18 16:17:50|4300.5|4299.5|4300|4299|4301|4300|4300|4299|164
1637252280000|2021-11-18 16:18:00|4299.5|4298.5|4299.5|4298.5|4300.5|4299.5|4299|4298|93
1637252290000|2021-11-18 16:18:10|4300|4299|4299|4298|4300|4299|4299|4297.5|189
1637252300000|2021-11-18 16:18:20|4299.5|4298.5|4300|4299|4300|4299|4299|4297.5|375
1637252310000|2021-11-18 16:18:30|4299.5|4298.5|4300.5|4299|4300.5|4299.5|4299.5|4298.5|212
1637252320000|2021-11-18 16:18:40|4301|4299.5|4301|4300|4301|4300|4300.5|4299|21
1637252330000|2021-11-18 16:18:50|4300.5|4299.5|4301.5|4300.5|4301.5|4300.5|4300|4299|251
1637252340000|2021-11-18 16:19:00|4300.5|4299.5|4300|4299|4301|4300|4300|4299|57
1637252350000|2021-11-18 16:19:10|4300.5|4299.5|4300|4299|4300.5|4299.5|4300|4299|230
1637252360000|2021-11-18 16:19:20|4300.5|4299.5|4301.5|4300.5|4301.5|4300.5|4300|4299|42
1637252370000|2021-11-18 16:19:30|4301|4299.5|4301|4300|4301|4300|4300.5|4299.5|0
1637252380000|2021-11-18 16:19:40|4301.5|4299.5|4301.5|4300.5|4301.5|4300.5|4301|4299.5|183
1637252390000|2021-11-18 16:19:50|4302|4301|4301.5|4300.5|4302|4301|4301|4300|66
1637252400000|2021-11-18 16:20:00|4302|4301|4302|4301|4302.5|4301.5|4301.5|4300|73
1637252410000|2021-11-18 16:20:10|4301.5|4300.5|4302|4301|4302|4301|4301.5|4300.5|0
1637252420000|2021-11-18 16:20:20|4301.5|4300.5|4301.5|4300.5|4302|4301|4301.5|4300.5|236
1637252430000|2021-11-18 16:20:30|4302.5|4301|4301.5|4300.5|4302.5|4301|4301.5|4300.5|123
1637252440000|2021-11-18 16:20:40|4302|4301|4302|4300.5|4302.5|4301|4302|4300.5|24
1637252450000|2021-11-18 16:20:50|4302.5|4301|4302.5|4301.5|4302.5|4301.5|4302|4300.5|13
1637252460000|2021-11-18 16:21:00|4303|4302|4303|4302|4303|4302|4302|4301|256
1637252470000|2021-11-18 16:21:10|4302.5|4301.5|4301|4300|4303|4302|4301|4300|152
1637252480000|2021-11-18 16:21:20|4301.5|4300.5|4301|4300|4302|4300.5|4301|4300|0
1637252490000|2021-11-18 16:21:30|4301.5|4299.5|4301.5|4300.5|4302|4301|4300.5|4299.5|280
1637252500000|2021-11-18 16:21:40|4303.5|4302.5|4303.5|4302.5|4303.5|4302.5|4302.5|4301|60
1637252510000|2021-11-18 16:21:50|4303|4302|4303.5|4302.5|4303.5|4302.5|4303|4302|245
1637252520000|2021-11-18 16:22:00|4303|4302|4303|4302|4303.5|4302.5|4303|4302|384
1637252530000|2021-11-18 16:22:10|4302.5|4301|4303.5|4302.5|4303.5|4302.5|4302.5|4301|170
1637252540000|2021-11-18 16:22:20|4303|4301.5|4301.5|4300.5|4303|4302|4301.5|4300.5|136
1637252550000|2021-11-18 16:22:30|4302|4301|4301.5|4300.5|4302|4301|4301.5|4300.5|220
1637252560000|2021-11-18 16:22:40|4302|4301|4302|4301|4302|4301|4301.5|4300.5|260
1637252570000|2021-11-18 16:22:50|4301.5|4300.5|4301.5|4300.5|4302|4301|4301.5|4300.5|75
1637252580000|2021-11-18 16:23:00|4302.5|4301.5|4302.5|4301.5|4303|4301.5|4302|4301|53
1637252590000|2021-11-18 16:23:10|4303|4302|4303|4301.5|4303.5|4302|4302.5|4301.5|226
1637252600000|2021-11-18 16:23:20|4303.5|4302|4302.5|4301.5|4303.5|4302|4301|4300|342
1637252610000|2021-11-18 16:23:30|4303|4302|4303|4302|4303.5|4302.5|4302.5|4301.5|2
1637252620000|2021-11-18 16:23:40|4303.5|4301.5|4302|4301|4303.5|4302.5|4302|4301|139
1637252630000|2021-11-18 16:23:50|4302.5|4301.5|4304|4303|4304|4303|4302.5|4301.5|263
1637252640000|2021-11-18 16:24:00|4304.5|4303.5|4304|4303|4304.5|4303.5|4304|4303|162
1637252650000|2021-11-18 16:24:10|4304.5|4303.5|4304|4303|4304.5|4303.5|4304|4303|22
1637252660000|2021-11-18 16:24:20|4303.5|4302.5|4304|4302.5|4304|4303|4303|4302|193
1637252670000|2021-11-18 16:24:30|4304.5|4303.5|4304|4303|4304.5|4303.5|4303.5|4302.5|249
1637252680000|2021-11-18 16:24:40|4303.5|4302.5|4304|4303|4304|4303|4303.5|4302.5|0
1637252690000|2021-11-18 16:24:50|4303.5|4302.5|4303.5|4302.5|4304|4302.5|4303.5|4302|202
1637252700000|2021-11-18 16:25:00|4304|4303|4303.5|4302.5|4304|4303|4303.5|4302.5|43
1637252710000|2021-11-18 16:25:10|4304|4303|4303.5|4302.5|4304.5|4303|4303|4302|57
1637252720000|2021-11-18 16:25:20|4304|4303|4304|4303|4304|4303|4303.5|4302|0
1637252730000|2021-11-18 16:25:30|4303.5|4302.5|4304.5|4303.5|4304.5|4303.5|4303.5|4302.5|110
1637252740000|2021-11-18 16:25:40|4304|4303|4304.5|4303.5|4305|4304|4304|4303|15
1637252750000|2021-11-18 16:25:50|4304|4303|4304|4303|4304.5|4303|4304|4303|0
1637252760000|2021-11-18 16:26:00|4304.5|4303.5|4304|4303|4304.5|4303.5|4304|4303|119
1637252770000|2021-11-18 16:26:10|4304.5|4303.5|4304.5|4303.5|4305|4303.5|4304|4303|245
1637252780000|2021-11-18 16:26:20|4304|4303|4303|4302|4304.5|4303.5|4303|4302|73
1637252790000|2021-11-18 16:26:30|4302.5|4301.5|4303|4301.5|4303|4302|4302.5|4301|150
1637252800000|2021-11-18 16:26:40|4301.5|4300.5|4302|4300.5|4302|4300.5|4301.5|4300|223
1637252810000|2021-11-18 16:26:50|4302.5|4301|4303|4302|4303|4302|4302|4301|178
1637252820000|2021-11-18 16:27:00|4303.5|4302.5|4301.5|4300|4303.5|4302.5|4301.5|4300|137
1637252830000|2021-11-18 16:27:10|4302.5|4301.5|4302|4301|4302.5|4301.5|4301.5|4300.5|26
1637252840000|2021-11-18 16:27:20|4302.5|4300.5|4301.5|4300.5|4302.5|4301.5|4301.5|4300.5|130
1637252850000|2021-11-18 16:27:30|4302|4301|4303|4301.5|4303|4301.5|4302|4300.5|53
1637252860000|2021-11-18 16:27:40|4302|4301|4302|4301|4302.5|4301.5|4301.5|4300.5|150
1637252870000|2021-11-18 16:27:50|4301.5|4300.5|4301.5|4300.5|4302|4301|4301.5|4300.5|97
1637252880000|2021-11-18 16:28:00|4301|4300|4302|4301|4302|4301|4301|4300|154
1637252890000|2021-11-18 16:28:10|4301.5|4300|4301.5|4300|4302.5|4301|4301|4300|362
1637252900000|2021-11-18 16:28:20|4301|4300.5|4300.5|4299.5|4301.5|4300.5|4300.5|4299.5|119
1637252910000|2021-11-18 16:28:30|4301|4300|4301|4299.5|4301|4300|4300.5|4299|347
1637252920000|2021-11-18 16:28:40|4300.5|4299|4300.5|4299.5|4301|4299.5|4300|4298.5|780
1637252930000|2021-11-18 16:28:50|4301|4299|4302|4300.5|4302|4300.5|4300.5|4299|188
1637252940000|2021-11-18 16:29:00|4301.5|4300|4301|4300|4302|4300.5|4300.5|4299.5|637
1637252950000|2021-11-18 16:29:10|4301.5|4300.5|4300.5|4299.5|4301.5|4300.5|4300.5|4299.5|445
1637252960000|2021-11-18 16:29:20|4300|4299|4299|4298|4300|4299|4299|4298|4
1637252970000|2021-11-18 16:29:30|4299.5|4297.5|4298|4296.5|4299.5|4298|4298|4296.5|41
1637252980000|2021-11-18 16:29:40|4298.5|4297.5|4297|4295.5|4298.5|4297.5|4297|4295.5|783
1637252990000|2021-11-18 16:29:50|4297.5|4296|4297.5|4295.5|4298|4296|4296.5|4295.5|381
1637308820000|2021-11-19 08:00:20|4349.5|4345|4356.5|4354.5|4356.5|4354.5|4349|4345|89889
1637308830000|2021-11-19 08:00:30|4356|4355.5|4358.5|4356.5|4359|4357|4356|4355.5|2201
1637308840000|2021-11-19 08:00:40|4359|4357|4361.5|4359.5|4362|4359.5|4358|4357|2963
1637308850000|2021-11-19 08:00:50|4362|4360.5|4366.5|4364|4368|4365.5|4362|4360.5|6752
1637308860000|2021-11-19 08:01:00|4367.5|4365|4357.5|4356.5|4367.5|4367|4357|4354.5|17362
1637308870000|2021-11-19 08:01:10|4357|4356|4353.5|4352|4359.5|4357.5|4351.5|4350|15531
1637308880000|2021-11-19 08:01:20|4354|4352.5|4352.5|4351|4357.5|4356.5|4352|4350|8320
1637308890000|2021-11-19 08:01:30|4353|4351.5|4352.5|4351|4353|4352|4352|4348.5|3675
1637308900000|2021-11-19 08:01:40|4353|4351.5|4356|4354.5|4358|4356|4352.5|4351|8007
1637308910000|2021-11-19 08:01:50|4356.5|4355|4353.5|4351.5|4357|4355.5|4353.5|4350|1589
1637308920000|2021-11-19 08:02:00|4353|4351|4352|4350.5|4353.5|4351.5|4352|4350.5|2404
1637308930000|2021-11-19 08:02:10|4351.5|4352|4350.5|4349.5|4353|4352|4350|4348.5|7870
1637308940000|2021-11-19 08:02:20|4351|4350|4352.5|4350.5|4353|4351|4350.5|4350|1707
1637308950000|2021-11-19 08:02:30|4352|4351|4351.5|4350|4352.5|4351|4351.5|4350|470
1637308960000|2021-11-19 08:02:40|4351|4349.5|4349|4348|4351|4350|4348.5|4348|4181
1637308970000|2021-11-19 08:02:50|4348.5|4347.5|4350.5|4349|4352.5|4351|4348.5|4347.5|4293
1637308980000|2021-11-19 08:03:00|4350|4348.5|4348.5|4347|4351.5|4350|4347.5|4346|3092
1637308990000|2021-11-19 08:03:10|4349|4347.5|4349.5|4348|4350|4349|4348.5|4347.5|519
1637309000000|2021-11-19 08:03:20|4349|4347.5|4349|4347.5|4349|4348|4348.5|4347.5|111
1637309010000|2021-11-19 08:03:30|4347.5|4347|4350|4349|4350|4349|4347.5|4347|3013
1637309020000|2021-11-19 08:03:40|4350.5|4349.5|4351|4349|4351|4350|4350|4349|2586
1637309030000|2021-11-19 08:03:50|4350.5|4349.5|4350.5|4349.5|4352.5|4350.5|4349.5|4349|1464
1637309040000|2021-11-19 08:04:00|4351.5|4350|4351.5|4350|4352.5|4350.5|4351|4350|407
1637309050000|2021-11-19 08:04:10|4352|4350.5|4354|4353|4354.5|4353|4352|4350.5|938
1637309060000|2021-11-19 08:04:20|4353.5|4352.5|4350.5|4350|4353.5|4352.5|4350|4348.5|3620
1637309070000|2021-11-19 08:04:30|4351|4349|4351|4350|4351|4350|4350.5|4349|292
1637309080000|2021-11-19 08:04:40|4350.5|4349|4349|4348|4350.5|4349|4347.5|4346.5|1565
1637309090000|2021-11-19 08:04:50|4349.5|4348.5|4351|4349.5|4351|4349.5|4349|4348|3353
1637309100000|2021-11-19 08:05:00|4350.5|4349|4352.5|4350.5|4353|4351.5|4350.5|4349|1714
1637309110000|2021-11-19 08:05:10|4352|4350|4353.5|4351.5|4354|4352.5|4351|4350|950
1637309120000|2021-11-19 08:05:20|4354|4352|4354.5|4352.5|4355|4353|4352.5|4351|3344
1637309130000|2021-11-19 08:05:30|4354|4353|4354|4352.5|4354.5|4353|4353|4352|3206
1637309140000|2021-11-19 08:05:40|4354.5|4353|4351.5|4350.5|4355|4353.5|4351.5|4350.5|3450
1637309150000|2021-11-19 08:05:50|4352|4351|4350.5|4349|4352|4351|4349.5|4349|2097
1637309160000|2021-11-19 08:06:00|4350|4348.5|4349|4348.5|4350|4348.5|4348.5|4348|387
1637309170000|2021-11-19 08:06:10|4348.5|4348|4348.5|4347|4349|4348|4347.5|4346.5|516
1637309180000|2021-11-19 08:06:20|4349||4348||4349||4348||9
1637309190000|2021-11-19 08:06:30|4348.5|4347.5|4349.5|4348.5|4350|4348.5|4348.5|4347.5|826
1637309200000|2021-11-19 08:06:40|4350|4349|4349.5|4348.5|4350|4349.5|4349.5|4348.5|254
1637309210000|2021-11-19 08:06:50|4350|4349|4349|4348|4350|4349.5|4348.5|4347|2166
1637309220000|2021-11-19 08:07:00|4348.5|4347.5|4347.5|4346.5|4348.5|4348|4346.5|4345|1987
1637309230000|2021-11-19 08:07:10|4348|4347|4348.5|4347.5|4350|4348.5|4348|4347|1084
1637309240000|2021-11-19 08:07:20|4348|4347|4349.5|4348|4349.5|4348|4347|4346.5|1295
1637309250000|2021-11-19 08:07:30|4349|4347.5|4348.5|4347|4349|4348|4347.5|4346.5|789
1637309260000|2021-11-19 08:07:40|4348|4346.5|4348|4346.5|4348|4347|4348|4346.5|71
1637309270000|2021-11-19 08:07:50|4347.5|4346|4346|4345|4347.5|4346|4346|4344.5|1220
1637309280000|2021-11-19 08:08:00|4345.5|4345.5|4345|4344|4346|4345.5|4344.5|4343.5|1759
1637309290000|2021-11-19 08:08:10|4344.5|4344.5|4342.5|4341|4344.5|4344.5|4342.5|4341|352
1637309300000|2021-11-19 08:08:20|4342|4340.5|4341.5|4340.5|4342|4341|4341|4340.5|334
1637309310000|2021-11-19 08:08:30|4342|4341|4339.5|4338|4342.5|4341|4338|4337.5|3103
1637309320000|2021-11-19 08:08:40|4339|4338.5|4339|4338|4340|4339|4338.5|4338|1974
1637309330000|2021-11-19 08:08:50|4339.5|4338.5|4339|4337.5|4339.5|4338.5|4337.5|4337|1074
1637309340000|2021-11-19 08:09:00|4338.5|4338|4339|4338|4339.5|4338.5|4338|4337|275
1637309350000|2021-11-19 08:09:10|4338.5|4337|4337.5|4336.5|4338.5|4337|4337|4336.5|797
1637309360000|2021-11-19 08:09:20|4337|4336|4339|4337.5|4340|4339.5|4336.5|4335|6151
1637309370000|2021-11-19 08:09:30|4339.5|4338|4337.5|4337|4340.5|4339.5|4337.5|4337|3656
1637309380000|2021-11-19 08:09:40|4337|4336.5|4336|4335|4337|4336.5|4335.5|4335|505
1637309390000|2021-11-19 08:09:50|4335.5|4335.5|4336.5|4335|4338|4337|4335|4334.5|14807
1637309400000|2021-11-19 08:10:00|4337|4335.5|4339|4338.5|4340|4339|4337|4335.5|2464
1637309410000|2021-11-19 08:10:10|4338.5|4337.5|4338.5|4337.5|4340|4338|4337.5|4336.5|2384
1637309420000|2021-11-19 08:10:20|4339|4338|4340|4339|4340|4339|4338|4337|2248
1637309430000|2021-11-19 08:10:30|4340.5|4338.5|4341|4340|4341|4340|4340|4338.5|154
1637309440000|2021-11-19 08:10:40|4341.5|4340.5|4344|4342.5|4344.5|4343.5|4341.5|4340.5|1735
1637309450000|2021-11-19 08:10:50|4343.5|4343|4344|4343|4345|4343.5|4343|4342.5|1366
1637309460000|2021-11-19 08:11:00|4343.5|4342.5|4342|4340.5|4343.5|4343|4341.5|4340|2470
1637309470000|2021-11-19 08:11:10|4341.5|4340|4341.5|4340.5|4344|4343|4341|4340|3934
1637309480000|2021-11-19 08:11:20|4341|4340|4339.5|4338.5|4341|4340|4338.5|4338|1108
1637309490000|2021-11-19 08:11:30|4340|4339|4343|4341.5|4343|4341.5|4340|4339|1086
1637309500000|2021-11-19 08:11:40|4343.5|4341|4342|4341|4343.5|4341|4342|4341|0
1637309510000|2021-11-19 08:11:50|4341.5|4340.5|4341|4339.5|4342|4340.5|4341|4339.5|634
1637309520000|2021-11-19 08:12:00|4342|4340|4343|4342|4343.5|4342.5|4342|4340|423
1637309530000|2021-11-19 08:12:10|4342.5|4341.5|4341.5|4340.5|4343.5|4342.5|4341.5|4340.5|2839
1637309540000|2021-11-19 08:12:20|4342|4340|4341|4339.5|4343|4342.5|4341|4339.5|2096
1637309550000|2021-11-19 08:12:30|4340.5|4339|4339|4338|4340.5|4339|4339|4337.5|527
1637309560000|2021-11-19 08:12:40|4338.5|4337.5|4336.5|4335|4338.5|4337.5|4336.5|4335|504
1637309570000|2021-11-19 08:12:50|4336|4334.5|4334|4333.5|4336.5|4334.5|4334|4333.5|1848
1637309580000|2021-11-19 08:13:00|4333.5|4333|4333.5|4332|4334|4333|4333.5|4332|347
1637309590000|2021-11-19 08:13:10|4333|4331.5|4330.5|4329.5|4333|4332|4330.5|4329.5|3740
1637309600000|2021-11-19 08:13:20|4331|4330|4331.5|4330.5|4332.5|4332|4331|4330|1879
1637309610000|2021-11-19 08:13:30|4332|4331.5|4334.5|4333|4334.5|4333.5|4332|4331.5|663
1637309620000|2021-11-19 08:13:40|4335|4333.5|4334.5|4333|4335.5|4334|4334|4332.5|1829
1637309630000|2021-11-19 08:13:50|4334|4332.5|4334|4333|4334|4333|4333.5|4332.5|0
1637309640000|2021-11-19 08:14:00|4333.5|4332.5|4335.5|4333.5|4335.5|4333.5|4333.5|4332.5|220
1637309650000|2021-11-19 08:14:10|4335|4333|4332|4331|4335|4333.5|4332|4331|840
1637309660000|2021-11-19 08:14:20|4331.5|4330.5|4333.5|4332.5|4333.5|4333|4331|4330|1644
1637309670000|2021-11-19 08:14:30|4334|4333|4334|4333|4334.5|4333.5|4334|4332.5|689
1637309680000|2021-11-19 08:14:40|4333.5|4332.5|4334|4332.5|4334|4332.5|4333|4332.5|319
1637309690000|2021-11-19 08:14:50|4333.5|4333|4333.5|4332.5|4334.5|4333|4333|4332.5|231
1637309700000|2021-11-19 08:15:00|4334|4333|4335.5|4334|4337|4336|4334|4333|2686
1637309710000|2021-11-19 08:15:10|4336|4334.5|4335.5|4334|4337|4336|4335.5|4334|830
1637309720000|2021-11-19 08:15:20|4334.5|4333.5|4337.5|4336|4337.5|4336.5|4334|4332.5|2529
1637309730000|2021-11-19 08:15:30|4337|4336.5|4335|4334|4337|4336.5|4335|4334|1443
1637309740000|2021-11-19 08:15:40|4334.5|4333.5|4332.5|4331|4334.5|4333.5|4332.5|4330.5|3305
1637309760000|2021-11-19 08:16:00|4332|4330.5|4331|4330|4332|4330.5|4331|4330|402
1637309770000|2021-11-19 08:16:10|4330.5|4329.5|4329.5|4328.5|4330.5|4329.5|4329.5|4328.5|362
1637309780000|2021-11-19 08:16:20|4329|4328|4331.5|4330.5|4332.5|4331.5|4329|4328|2634
1637309790000|2021-11-19 08:16:30|4332|4331|4334|4333|4334|4333|4331.5|4331|832
1637309800000|2021-11-19 08:16:40|4333.5|4332.5|4335|4334|4335|4334.5|4333.5|4332|1356
1637309810000|2021-11-19 08:16:50|4334.5|4333.5|4332|4331|4334.5|4333.5|4332|4331|904
1637309820000|2021-11-19 08:17:00|4332.5|4331.5|4336|4335|4336.5|4335.5|4332.5|4331.5|3132
1637309830000|2021-11-19 08:17:10|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|4334|4333.5|3284
1637309840000|2021-11-19 08:17:20|4336|4335|4336|4335|4336.5|4335.5|4335.5|4335|452
1637309850000|2021-11-19 08:17:30|4335|4334.5|4334|4332.5|4335|4334.5|4334|4332.5|2589
1637309860000|2021-11-19 08:17:40|4334.5|4333|4335|4334|4335|4334|4333.5|4332.5|1461
1637309870000|2021-11-19 08:17:50|4334.5||4334.5||4334.5||4334.5||0
1637309880000|2021-11-19 08:18:00|4335|4334.5|4334.5|4334|4336|4334.5|4334.5|4334|1006
1637309890000|2021-11-19 08:18:10|4335.5|4334.5|4334.5|4334|4336|4334.5|4334.5|4334|479
1637309900000|2021-11-19 08:18:20|4334|4333.5|4334.5|4333.5|4334.5|4334|4334|4332.5|1850
1637309910000|2021-11-19 08:18:30|4335|4334|4333.5|4332.5|4335.5|4335|4333.5|4332.5|1604
1637309920000|2021-11-19 08:18:40|4333|4332|4333.5|4332.5|4335|4333.5|4333|4332|3436
1637309930000|2021-11-19 08:18:50|4334|4333|4334|4333|4334|4333.5|4333.5|4332.5|484
1637309940000|2021-11-19 08:19:00|4333.5|4332.5|4337.5|4336.5|4337.5|4336.5|4333|4332.5|1351
1637309950000|2021-11-19 08:19:10|4336.5|4336|4334.5|4332.5|4336.5|4336|4334.5|4332.5|1039
1637309960000|2021-11-19 08:19:20|4334|4333|4332.5|4331.5|4334|4333.5|4332.5|4331.5|2382
1637309970000|2021-11-19 08:19:30|4332|4332|4332.5|4331|4332.5|4332|4332|4331|222
1637309980000|2021-11-19 08:19:40|4333|4331.5|4334|4332.5|4334|4333.5|4333|4331.5|1559
1637309990000|2021-11-19 08:19:50|4335|4333|4334.5|4333.5|4335.5|4334.5|4334.5|4333|640
1637310000000|2021-11-19 08:20:00|4334|4333|4334|4333|4335|4333.5|4334|4333|962
1637310010000|2021-11-19 08:20:10|4334.5|4333.5|4334|4333|4335|4333.5|4334|4333|229
1637310020000|2021-11-19 08:20:20|4334.5|4333.5|4334.5|4334|4335.5|4334.5|4334.5|4333.5|1118
1637310030000|2021-11-19 08:20:30|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|1256
1637310040000|2021-11-19 08:20:40|4334.5|4333|4335|4334.5|4335.5|4334.5|4334.5|4333|439
1637310050000|2021-11-19 08:20:50|4334.5|4334|4335|4334.5|4335|4334.5|4334.5|4334|260
1637310060000|2021-11-19 08:21:00|4335.5|4335|4336|4335|4337|4336|4335|4334|2660
1637310070000|2021-11-19 08:21:10|4335.5|4334.5|4334|4333.5|4335.5|4334.5|4334|4333.5|470
1637310080000|2021-11-19 08:21:20||4333||4333||4333||4333|224
1637310090000|2021-11-19 08:21:30||4333.5||4333.5||4333.5||4333|0
1637310110000|2021-11-19 08:21:50|4333.5|4333|4332|4331|4333.5|4333|4332|4331|389
1637310120000|2021-11-19 08:22:00|4332.5|4331.5|4334|4333|4334|4333.5|4332|4331.5|670
1637310130000|2021-11-19 08:22:10|4333.5|4332.5|4335|4333.5|4335|4333.5|4333|4332.5|186
1637310140000|2021-11-19 08:22:20|4335.5|4334|4335|4334|4335.5|4334.5|4335|4333.5|0
1637310150000|2021-11-19 08:22:30|4334.5|4333.5|4335|4334|4335|4334|4334.5|4333.5|6
1637310160000|2021-11-19 08:22:40|4334.5|4333.5|4332.5|4332|4334.5|4333.5|4332.5|4332|2197
1637310170000|2021-11-19 08:22:50|4332|4331.5|4332|4331|4332|4331.5|4332|4331|797
1637310180000|2021-11-19 08:23:00|4331.5|4330.5|4330.5|4329.5|4331.5|4330.5|4330.5|4329.5|114
1637310190000|2021-11-19 08:23:10|4331|4330|4331|4330.5|4331.5|4330.5|4330.5|4330|1173
1637310200000|2021-11-19 08:23:20|4330.5|4330|4330.5|4329.5|4331|4330|4330|4329|1085
1637310210000|2021-11-19 08:23:30|4330|4329|4329|4328.5|4330|4329|4329|4328|243
1637310220000|2021-11-19 08:23:40|4328.5|4328|4327|4326.5|4328.5|4328|4327|4326.5|426
1637310230000|2021-11-19 08:23:50|||||||||3
1637310240000|2021-11-19 08:24:00|4327.5|4327|4328.5|4328|4329|4328|4327.5|4327|1526
1637310250000|2021-11-19 08:24:10|4329|4327.5|4330|4328.5|4330|4329.5|4329|4327.5|1422
1637310260000|2021-11-19 08:24:20|4330.5|4329|4330.5|4329|4330.5|4329.5|4329.5|4329|616
1637310270000|2021-11-19 08:24:30|4330|4328.5|4329|4328.5|4330|4328.5|4329|4328.5|1084
1637310280000|2021-11-19 08:24:40|4329.5|4328|4329|4328|4330|4329|4329|4328|896
1637310290000|2021-11-19 08:24:50|4329.5|4328.5|4329.5|4328|4329.5|4328.5|4329.5|4328|0
1637310300000|2021-11-19 08:25:00|4329|4327.5|4328|4327.5|4329|4327.5|4328|4327|1098
1637310310000|2021-11-19 08:25:10|4327.5|4327|4326.5|4326|4327.5|4327|4326.5|4326|845
1637310320000|2021-11-19 08:25:20|4326|4325.5|4329.5|4328.5|4329.5|4328.5|4326|4325.5|2308
1637310330000|2021-11-19 08:25:30|4330|4329|4330.5|4329|4330.5|4329.5|4329.5|4328.5|2947
1637310340000|2021-11-19 08:25:40|4331|4329.5|4330.5|4330|4331|4330|4330|4329|23
1637310350000|2021-11-19 08:25:50|4331|4330.5|4331|4330|4332|4331|4331|4330|0
1637310360000|2021-11-19 08:26:00|4331.5|4330.5|4331.5|4330.5|4332|4331.5|4331.5|4330.5|1717
1637310370000|2021-11-19 08:26:10|4331|4330|4332.5|4332|4333|4332.5|4330.5|4329.5|2374
1637310380000|2021-11-19 08:26:20|4332|4331.5|4332.5|4331.5|4333|4332|4332|4331.5|459
1637310390000|2021-11-19 08:26:30|4332|4332|4332.5|4332|4333|4332|4332|4331.5|268
1637310400000|2021-11-19 08:26:40|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332|32
1637310410000|2021-11-19 08:26:50|4333.5|4333.5|4333|4332|4334|4333.5|4333|4332|1787
1637310420000|2021-11-19 08:27:00|4334|4332.5|4334.5|4333.5|4335.5|4335|4334|4332.5|2085
1637310430000|2021-11-19 08:27:10|4335|4334|4335|4334.5|4335.5|4334.5|4335|4334|211
1637310440000|2021-11-19 08:27:20|4335.5|4335|4336.5|4335.5|4337|4336|4335.5|4335|1159
1637310450000|2021-11-19 08:27:30|4337.5|4335|4337.5|4336.5|4338|4337|4336.5|4335|1395
1637310460000|2021-11-19 08:27:40|4337|4336|4335|4334.5|4337|4336|4334.5|4333.5|1071
1637310470000|2021-11-19 08:27:50|4335.5|4335|4336.5|4335.5|4337|4336|4335.5|4335|683
1637310480000|2021-11-19 08:28:00|4337|4336|4338|4337|4338|4337.5|4337|4336|396
1637310490000|2021-11-19 08:28:10|4338.5|4337.5|4339|4338|4339.5|4338.5|4338.5|4337.5|1273
1637310500000|2021-11-19 08:28:20|4339.5|4338.5|4338.5|4338|4340|4339.5|4338.5|4338|970
1637310510000|2021-11-19 08:28:30|4339|4337.5|4338|4337|4339|4337.5|4338|4336.5|77
1637310520000|2021-11-19 08:28:40|4337.5|4336.5|4336.5|4335.5|4337.5|4336.5|4336.5|4335.5|101
1637310530000|2021-11-19 08:28:50|4336|4335|4336|4335.5|4336|4335.5|4335.5|4335|1131
1637310540000|2021-11-19 08:29:00|4335.5|4335|4334|4333|4335.5|4335|4334|4333|1431
1637310550000|2021-11-19 08:29:10|4334.5|4334|4335|4333.5|4335|4334.5|4334|4333.5|706
1637310560000|2021-11-19 08:29:20|4334.5|4334|4335|4333.5|4335|4334|4334|4333.5|0
1637310570000|2021-11-19 08:29:30|4334.5||4334.5||4334.5||4334||150
1637310580000|2021-11-19 08:29:40|4334|4334|4334.5|4334|4334.5|4334|4334|4333.5|3717
1637310590000|2021-11-19 08:29:50|4335|4334.5|4335|4334|4335.5|4335|4335|4334|2295
1637310600000|2021-11-19 08:30:00||4334.5||4334.5||4334.5||4334.5|0
1637310610000|2021-11-19 08:30:10|4335.5|4335|4338.5|4337.5|4339|4338.5|4335.5|4335|3505
1637310620000|2021-11-19 08:30:20|4337.5|4337|4338|4336.5|4338|4337|4337.5|4336.5|1808
1637310630000|2021-11-19 08:30:30|4337.5|4336|4337.5|4336.5|4337.5|4336.5|4337|4336|334
1637310640000|2021-11-19 08:30:40|4337|4336|4339.5|4339|4339.5|4339|4336.5|4336|1799
1637310650000|2021-11-19 08:30:50|4340|4339.5|4341|4340|4341|4340|4340|4339.5|240
1637310660000|2021-11-19 08:31:00|4340.5|4339.5|4337|4336|4340.5|4339.5|4336.5|4336|3749
1637310670000|2021-11-19 08:31:10|4336.5|4335.5|4335|4334.5|4336.5|4335.5|4335|4334.5|668
1637310680000|2021-11-19 08:31:20|4335.5|4334|4338|4337|4338|4337|4335.5|4334|1294
1637310690000|2021-11-19 08:31:30|4337.5|4336.5|4337|4336.5|4338|4337|4337|4336|803
1637310700000|2021-11-19 08:31:40|4337.5|4337|4338.5|4337.5|4339|4338|4337|4337|2693
1637310710000|2021-11-19 08:31:50|4338|4337|4340|4339|4340|4339|4338|4337|322
1637310720000|2021-11-19 08:32:00|4340.5|4339.5|4341|4340|4341|4340|4340|4339|1393
1637310730000|2021-11-19 08:32:10|4341.5|4340.5|4340|4339|4341.5|4340.5|4339.5|4338.5|1041
1637310740000|2021-11-19 08:32:20|4340.5|4339.5|4341|4339.5|4341|4340|4340.5|4339.5|412
1637310750000|2021-11-19 08:32:30|4339|4340|4339|4338|4341|4340|4338.5|4337.5|11337
1637310760000|2021-11-19 08:32:40|4338.5|4338.5|4338|4337|4338.5|4338.5|4338|4337|306
1637310770000|2021-11-19 08:32:50|4337.5|4336.5|4337.5|4337|4337.5|4337|4337|4336.5|150
1637310780000|2021-11-19 08:33:00|4338|4337.5|4338.5|4337.5|4338.5|4338|4338|4337|170
1637310790000|2021-11-19 08:33:10|4339|4337|4339|4338.5|4339.5|4338.5|4338.5|4337|2359
1637310810000|2021-11-19 08:33:30|4338.5|4338|4339.5|4338.5|4339.5|4339|4338.5|4338|1025
1637310820000|2021-11-19 08:33:40|4339|4338|4337.5|4336.5|4339|4338|4337.5|4336|1790
1637310840000|2021-11-19 08:34:00|4337|4336|4338.5|4338|4338.5|4338|4337|4336|2514
1637310850000|2021-11-19 08:34:10|4338|4337.5|4339|4338|4339|4338|4337.5|4337|638
1637310860000|2021-11-19 08:34:20|4338.5|4337.5|4338.5|4337.5|4339|4338|4338|4337.5|141
1637310870000|2021-11-19 08:34:30|4338|4337|4337.5|4337|4338|4337|4337.5|4337|755
1637310880000|2021-11-19 08:34:40||4336.5||4336.5||4336.5||4336.5|219
1637310890000|2021-11-19 08:34:50||4337||4336.5||4337||4336.5|0
1637310900000|2021-11-19 08:35:00|4337|4337|4337.5|4336.5|4337.5|4337|4337|4336.5|364
1637310910000|2021-11-19 08:35:10|4337|4337|4336.5|4336|4337.5|4337|4336.5|4335.5|1202
1637310920000|2021-11-19 08:35:20|4336|4335.5|4335.5|4335|4336.5|4335.5|4335.5|4335|922
1637310930000|2021-11-19 08:35:30|4336|4334.5|4336.5|4335.5|4336.5|4336|4336|4334.5|4260
1637310940000|2021-11-19 08:35:40|4336|4335|4336|4335|4336|4335|4336|4335|237
1637310950000|2021-11-19 08:35:50|4335.5|4335.5|4335.5|4335|4335.5|4335.5|4335.5|4335|50
1637310960000|2021-11-19 08:36:00|4335|4334.5|4335|4334|4335.5|4334.5|4335|4334|350
1637310970000|2021-11-19 08:36:10|4335.5|4334.5|4336|4335.5|4336.5|4335.5|4335.5|4334.5|3017
1637310980000|2021-11-19 08:36:20|4336.5||4336.5||4336.5||4336.5||220
1637311000000|2021-11-19 08:36:40|4336|4335|4336|4335|4336|4335|4336|4335|3
1637311010000|2021-11-19 08:36:50|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|4334|4333|6415
1637311020000|2021-11-19 08:37:00|4336|4335|4336.5|4336|4336.5|4336|4336|4335|452
1637311030000|2021-11-19 08:37:10|4336|4335.5|4336|4335|4336.5|4335.5|4336|4335|335
1637311040000|2021-11-19 08:37:20|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|10
1637311050000|2021-11-19 08:37:30|4336|4335|4335.5|4335|4336.5|4335.5|4335.5|4335|5774
1637311060000|2021-11-19 08:37:40|4335|4334.5|4335|4334|4335|4334.5|4334.5|4334|640
1637311070000|2021-11-19 08:37:50|4334.5|4333.5|4334|4333|4335|4333.5|4334|4333|3167
1637311080000|2021-11-19 08:38:00||4333.5||4333.5||4333.5||4333.5|0
1637311090000|2021-11-19 08:38:10|4334.5|4334|4333.5|4332|4335|4334.5|4333|4332|2200
1637311100000|2021-11-19 08:38:20|4333|4332.5|4334|4333|4334|4333|4332.5|4332.5|561
1637311110000|2021-11-19 08:38:30||4332.5||4333||4333.5||4332.5|150
1637311120000|2021-11-19 08:38:40|4333|4332.5|4334.5|4334|4334.5|4334|4333|4332.5|982
1637311130000|2021-11-19 08:38:50|4334|4333.5|4334.5|4333.5|4334.5|4334|4334|4333.5|394
1637311140000|2021-11-19 08:39:00|4334|4333|4334|4332.5|4334|4333|4334|4332.5|845
1637311150000|2021-11-19 08:39:10|4334.5|4333|4335|4334|4335.5|4334.5|4334.5|4333|1647
1637311160000|2021-11-19 08:39:20|4334.5|4333.5|4334|4333.5|4334.5|4333.5|4334|4332.5|539
1637311170000|2021-11-19 08:39:30|4334.5|4333|4334|4333.5|4334.5|4333.5|4334|4333|216
1637311180000|2021-11-19 08:39:40|4333.5|4333|4333|4332.5|4333.5|4333|4333|4332|583
1637311190000|2021-11-19 08:39:50|4333.5|4332|4333.5|4333|4333.5|4333|4333.5|4332|142
1637311200000|2021-11-19 08:40:00||4332.5||4332.5||4332.5||4332.5|143
1637311210000|2021-11-19 08:40:10|4333|4332|4332|4331.5|4333|4332|4332|4331.5|805
1637311220000|2021-11-19 08:40:20|4331.5|4331|4330.5|4330|4331.5|4331|4330.5|4330|536
1637311230000|2021-11-19 08:40:30|4331|4330.5|4331.5|4330.5|4331.5|4331|4331|4330.5|816
1637311240000|2021-11-19 08:40:40|4331|4330|4331|4330.5|4331|4330.5|4330.5|4330|357
1637311250000|2021-11-19 08:40:50|4330.5|4330|4331|4330|4331|4330|4330.5|4330|24
1637311260000|2021-11-19 08:41:00|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|4330|4329|378
1637311270000|2021-11-19 08:41:10|4331|4330|4330|4329|4331|4330|4330|4329|993
1637311280000|2021-11-19 08:41:20|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|197
1637311300000|2021-11-19 08:41:40|4330|4329|4330.5|4330|4331|4330.5|4329.5|4328|1480
1637311330000|2021-11-19 08:42:10|4329.5|4329.5|4329|4328|4329.5|4329.5|4329|4328|1359
1637311340000|2021-11-19 08:42:20|4329.5|4328.5|4330|4329|4330|4329|4329.5|4328.5|120
1637311350000|2021-11-19 08:42:30|4330.5|4329.5|4330|4329|4330.5|4329.5|4330|4329|549
1637311360000|2021-11-19 08:42:40|4329.5|4328.5|4327|4326.5|4329.5|4328.5|4327|4326.5|1081
1637311370000|2021-11-19 08:42:50||4326||4326||4326||4326|111
1637311380000|2021-11-19 08:43:00|4326.5|4325.5|4326.5|4326|4327|4326|4326|4325|3359
1637311390000|2021-11-19 08:43:10||4325.5||4326||4326||4325.5|0
1637311400000|2021-11-19 08:43:20|4327|4326.5|4327.5|4326.5|4327.5|4326.5|4327|4326.5|276
1637311410000|2021-11-19 08:43:30|4327|4326|4326.5|4326|4327|4326|4326.5|4326|207
1637311420000|2021-11-19 08:43:40|4327|4326.5|4327.5|4326.5|4327.5|4327|4327|4326.5|185
1637311430000|2021-11-19 08:43:50|4328|4327|4329|4327.5|4329|4327.5|4327.5|4326.5|311
1637311440000|2021-11-19 08:44:00|4328.5||4328.5||4328.5||4328||0
1637311450000|2021-11-19 08:44:10|4328|4328|4329|4328|4329|4328|4328|4328|1
1637311460000|2021-11-19 08:44:20|4328.5|4327.5|4329|4328.5|4329.5|4328.5|4328.5|4327.5|1915
1637311470000|2021-11-19 08:44:30|4329.5|4329|4331.5|4330.5|4331.5|4330.5|4329.5|4329|624
1637311480000|2021-11-19 08:44:40|4332|4331|4333|4332|4333|4332|4331.5|4331|509
1637311490000|2021-11-19 08:44:50|||||||||85
1637311500000|2021-11-19 08:45:00|4332.5|4331.5|4329|4328.5|4332.5|4331.5|4329|4328|2500
1637311510000|2021-11-19 08:45:10|4328.5|4328|4328|4327.5|4328.5|4328|4328|4327.5|48
1637311520000|2021-11-19 08:45:20|4327.5|4327|4327.5|4327|4328.5|4327.5|4327.5|4326|415
1637311530000|2021-11-19 08:45:30|4328|4326.5|4327|4326.5|4328.5|4327|4327|4326.5|1513
1637311540000|2021-11-19 08:45:40|4327.5|4327|4328.5|4327|4328.5|4327.5|4327.5|4326.5|230
1637311550000|2021-11-19 08:45:50|4328|4327.5|4328|4327.5|4328.5|4327.5|4327.5|4327|389
1637311560000|2021-11-19 08:46:00|4327.5|4327|4326.5|4325|4327.5|4327|4326|4325|1231
1637311570000|2021-11-19 08:46:10|4326|4324.5|4325.5|4324.5|4326|4324.5|4325.5|4324.5|2
1637311580000|2021-11-19 08:46:20|4325|4324|4324.5|4323.5|4325|4324|4324.5|4323.5|498
1637311590000|2021-11-19 08:46:30|4325|4324|4324.5|4323.5|4325|4324.5|4324.5|4323.5|1829
1637311610000|2021-11-19 08:46:50|4324|4324|4325.5|4324.5|4325.5|4325|4324|4324|895
1637311620000|2021-11-19 08:47:00|4326|4325|4326|4325|4327|4326|4325.5|4325|1270
1637311630000|2021-11-19 08:47:10|4325.5|4324.5|4326.5|4325|4326.5|4325|4325|4324.5|1893
1637311640000|2021-11-19 08:47:20||4325.5||4325.5||4326||4325.5|9
1637311650000|2021-11-19 08:47:30|4327|4326|4327.5|4326|4327.5|4326.5|4327|4326|917
1637311660000|2021-11-19 08:47:40|4327|4326.5|4329|4328|4329.5|4328.5|4326.5|4326.5|2187
1637311670000|2021-11-19 08:47:50|4329.5|4327.5|4330|4329|4330|4329|4329.5|4327.5|0
1637311680000|2021-11-19 08:48:00|4330.5|4329.5|4329|4328|4331|4330|4328.5|4328|1216
1637311690000|2021-11-19 08:48:10|||||||||55
1637311700000|2021-11-19 08:48:20|4328.5|4327.5|4329|4328|4329.5|4328|4328|4327|980
1637311710000|2021-11-19 08:48:30|4328.5|4327.5|4327.5|4326|4328.5|4327.5|4327|4326|440
1637311720000|2021-11-19 08:48:40|4328|4326.5|4328.5|4328|4329|4328|4327|4326|514
1637311730000|2021-11-19 08:48:50|4329|4327.5|4328|4327|4329.5|4328.5|4328|4327|919
1637311740000|2021-11-19 08:49:00|4328.5|4327.5|4327|4326|4328.5|4327.5|4327|4326|219
1637311750000|2021-11-19 08:49:10|4326.5|4326.5|4328|4326.5|4328|4327|4326.5|4326|405
1637311760000|2021-11-19 08:49:20|4327.5|4327|4329|4328|4329|4328|4327|4327|1397
1637311770000|2021-11-19 08:49:30|4328.5|4327.5|4329|4327.5|4329|4328|4328|4327|0
1637311780000|2021-11-19 08:49:40|4329.5|4328|4328.5|4328|4329.5|4328.5|4328.5|4328|22
1637311790000|2021-11-19 08:49:50|4328|4327.5|4328.5|4327.5|4329|4327.5|4328|4327|773
1637311800000|2021-11-19 08:50:00|4329|4328|4329.5|4328.5|4329.5|4328.5|4328.5|4328|768
1637311810000|2021-11-19 08:50:10|4329|4328|4329|4328|4329|4328.5|4328.5|4328|137
1637311820000|2021-11-19 08:50:20|4328.5|4327.5|4328.5|4327.5|4328.5|4328|4328|4327.5|617
1637311830000|2021-11-19 08:50:30|4329|4328|4329|4328|4329.5|4328.5|4329|4328|335
1637311840000|2021-11-19 08:50:40|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|0
1637311850000|2021-11-19 08:50:50|4328|4328|4328|4327.5|4328|4328|4328|4327.5|0
1637311860000|2021-11-19 08:51:00|4328.5|4327|4327.5|4326.5|4328.5|4327|4327|4326.5|818
1637311870000|2021-11-19 08:51:10|4328|4327|4327.5|4326.5|4328|4327|4327.5|4326.5|0
1637311880000|2021-11-19 08:51:20|4327|4327|4327.5|4326.5|4328|4327|4327|4326.5|2043
1637311890000|2021-11-19 08:51:30||4327||4326.5||4327||4326.5|828
1637311900000|2021-11-19 08:51:40||4327||4327||4327||4326.5|153
1637311910000|2021-11-19 08:51:50|4327|4326.5|4325|4324.5|4327|4327|4324.5|4324|1714
1637311920000|2021-11-19 08:52:00|4324.5|4324|4322.5|4321.5|4324.5|4324.5|4322.5|4321.5|370
1637311930000|2021-11-19 08:52:10|4323|4322|4323.5|4322.5|4323.5|4323|4323|4322|2479
1637311960000|2021-11-19 08:52:40|4323|4322|4322|4321.5|4323.5|4322.5|4322|4321.5|2234
1637311970000|2021-11-19 08:52:50|4322.5|4322|4323.5|4322.5|4324|4323.5|4322.5|4321.5|3023
1637311980000|2021-11-19 08:53:00|4323|4323|4324.5|4323.5|4326|4325.5|4323|4323|4869
1637311990000|2021-11-19 08:53:10|4325|4324|4326.5|4325|4326.5|4325.5|4325|4324|1833
1637312000000|2021-11-19 08:53:20|4326|4324.5|4325|4324.5|4326|4325|4325|4324.5|469
1637312010000|2021-11-19 08:53:30|4325.5||4325||4325.5||4325||56
1637312020000|2021-11-19 08:53:40|4324.5|4324|4324|4323|4324.5|4324|4323.5|4323|1894
1637312030000|2021-11-19 08:53:50|4324.5|4323.5|4325|4324.5|4326|4325|4324.5|4323.5|3847
1637312040000|2021-11-19 08:54:00|4324.5|4324|4327|4325.5|4327|4325.5|4324.5|4324|944
1637312050000|2021-11-19 08:54:10|4326.5|4326|4327|4326.5|4327|4326.5|4326|4325.5|574
1637312060000|2021-11-19 08:54:20|4326.5|4326|4325.5|4324.5|4327|4326|4325.5|4324.5|1486
1637312070000|2021-11-19 08:54:30|4325|4324|4325|4324|4325.5|4324|4325|4324|309
1637312080000|2021-11-19 08:54:40|4325.5|4324.5|4325.5|4325|4326|4325.5|4325.5|4324.5|723
1637312090000|2021-11-19 08:54:50|4326|4325.5|4326|4325.5|4326|4325.5|4326|4325.5|156
1637312100000|2021-11-19 08:55:00|4325.5|4325|4324.5|4323.5|4326|4325|4324|4323.5|1717
1637312110000|2021-11-19 08:55:10|4325|4324|4324.5|4324|4325|4324|4324.5|4324|368
1637312120000|2021-11-19 08:55:20|4324|4323.5|4323.5|4323|4324|4323.5|4323.5|4322.5|157
1637312130000|2021-11-19 08:55:30|4324|4323.5|4324|4323.5|4325|4324|4324|4323.5|2241
1637312140000|2021-11-19 08:55:40|4323.5|4323|4323|4322|4324|4323|4323|4322|420
1637312150000|2021-11-19 08:55:50|4322.5|4321.5|4323|4322|4323|4322.5|4322.5|4321.5|261
1637312160000|2021-11-19 08:56:00|4322.5|4321.5|4321|4320|4322.5|4321.5|4320.5|4320|298
1637312170000|2021-11-19 08:56:10|4320.5|4320.5|4321.5|4320.5|4321.5|4321|4320.5|4320|1223
1637312180000|2021-11-19 08:56:20|4321|4320|4320|4319|4321|4320|4320|4318.5|441
1637312190000|2021-11-19 08:56:30|4320.5|4318.5|4320|4319|4320.5|4320|4320|4318.5|1946
1637312200000|2021-11-19 08:56:40|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|4319.5|4318|418
1637312210000|2021-11-19 08:56:50|4319|4318|4319.5|4319|4320|4319|4318.5|4318|1498
1637312220000|2021-11-19 08:57:00|4319|4318.5|4319.5|4318.5|4320.5|4320|4319|4318.5|2419
1637312230000|2021-11-19 08:57:10|4319|4318|4319|4318.5|4319|4318.5|4318.5|4318|405
1637312240000|2021-11-19 08:57:20|4318.5|4318|4318.5|4317|4319|4318|4318|4317|788
1637312250000|2021-11-19 08:57:30|4318|4317.5|4318.5|4317.5|4319|4318.5|4317.5|4317|3611
1637312260000|2021-11-19 08:57:40|4318|4317|4318.5|4317.5|4318.5|4318|4318|4317|1023
1637312270000|2021-11-19 08:57:50|4319|4318|4320|4319|4320|4319.5|4319|4318|1640
1637312280000|2021-11-19 08:58:00|4320.5|4319.5|4320.5|4319.5|4321|4320|4320.5|4319.5|471
1637312300000|2021-11-19 08:58:20|4320|4319|4320|4319|4320|4319.5|4319|4318|1676
1637312310000|2021-11-19 08:58:30|4319.5|4319.5|4320.5|4320|4320.5|4320|4319.5|4319.5|138
1637312320000|2021-11-19 08:58:40|4321|4320.5|4322|4321|4322|4321.5|4321|4320.5|724
1637312330000|2021-11-19 08:58:50|4321.5|4321.5|4322|4321|4322|4321.5|4321|4320|3181
1637312340000|2021-11-19 08:59:00|4322.5|4321.5|4324|4323.5|4325|4324|4322.5|4321.5|250
1637312350000|2021-11-19 08:59:10|4323.5|4323|4323.5|4322.5|4324|4323|4322.5|4321.5|1156
1637312360000|2021-11-19 08:59:20|4323|4322|4324|4323|4324|4323.5|4322.5|4322|1591
1637312370000|2021-11-19 08:59:30|4323.5|4323.5|4324|4323.5|4324|4323.5|4323.5|4323|415
1637312380000|2021-11-19 08:59:40|4324.5|4324|4325|4323.5|4325|4324|4324.5|4323.5|404
1637312390000|2021-11-19 08:59:50|4324.5||4324||4324.5||4324||297
1637312400000|2021-11-19 09:00:00|4323.5|4323|4323|4322.5|4323.5|4323|4323|4322|1250
1637312410000|2021-11-19 09:00:10|4323.5||4323.5||4323.5||4323||0
1637312420000|2021-11-19 09:00:20|4324|4323|4324|4323|4324.5|4323.5|4324|4323|408
1637312430000|2021-11-19 09:00:30|4324.5|4323.5|4324.5|4323.5|4325|4324|4324.5|4323.5|865
1637312440000|2021-11-19 09:00:40|4324||4324||4324||4324||0
1637312450000|2021-11-19 09:00:50|4323.5|4323|4322|4321.5|4323.5|4323|4322|4321|2766
1637312460000|2021-11-19 09:01:00|4322.5|4321|4322.5|4322|4322.5|4322|4322.5|4321|617
1637312470000|2021-11-19 09:01:10|4323|4321.5|4322.5|4321.5|4323|4322|4322|4321.5|0
1637312480000|2021-11-19 09:01:20|4323|4322|4322.5|4321.5|4323|4322.5|4322|4321.5|2294
1637312490000|2021-11-19 09:01:30|4323|4322|4323|4322|4323|4322|4323|4322|0
1637312500000|2021-11-19 09:01:40|4322.5|4322.5|4323|4322.5|4323|4322.5|4322.5|4322.5|1159
1637312510000|2021-11-19 09:01:50|||||||||69
1637312520000|2021-11-19 09:02:00|4323.5|4323|4324.5|4323.5|4325|4324|4323.5|4323|1156
1637312530000|2021-11-19 09:02:10|4324|4323|4323.5|4323|4324|4323|4323.5|4322.5|1202
1637312540000|2021-11-19 09:02:20|4323|4322.5|4324|4323|4324|4323.5|4323|4322.5|1083
1637312550000|2021-11-19 09:02:30||4323.5||4323.5||4323.5||4323|0
1637312560000|2021-11-19 09:02:40||4323||4323||4323||4323|0
1637312570000|2021-11-19 09:02:50||4323.5||4323||4323.5||4323|2
1637312580000|2021-11-19 09:03:00|||||||||24
1637312590000|2021-11-19 09:03:10|4323.5|4322.5|4323.5|4323|4323.5|4323|4323|4322|1323
1637312600000|2021-11-19 09:03:20|4324|4323.5|4323.5|4323|4325|4324.5|4323.5|4323|1069
1637312610000|2021-11-19 09:03:30|4324|4323.5|4324|4323|4324.5|4323.5|4323.5|4323|899
1637312620000|2021-11-19 09:03:40|4323.5|4322.5|4322.5|4322|4323.5|4323|4322.5|4321.5|1239
1637312630000|2021-11-19 09:03:50|4323|4322.5|4322.5|4322|4323|4322.5|4322.5|4322|746
1637312640000|2021-11-19 09:04:00|4323|4322.5|4323|4322.5|4323|4322.5|4323|4322.5|311
1637312650000|2021-11-19 09:04:10|4322.5|4322|4323|4322|4323|4322.5|4322.5|4322|560
1637312660000|2021-11-19 09:04:20|4322.5|4321.5|4322|4321|4322.5|4321.5|4321.5|4320.5|765
1637312670000|2021-11-19 09:04:30|4322.5|4321.5|4323|4322.5|4324|4323.5|4322.5|4321.5|3272
1637312680000|2021-11-19 09:04:40|4323.5|4323|4322|4321|4323.5|4323|4321.5|4321|1640
1637312690000|2021-11-19 09:04:50|4322.5|4321.5|4322.5|4321.5|4322.5|4322|4322.5|4321.5|97
1637312700000|2021-11-19 09:05:00||4322||4322||4322||4322|1
1637312710000|2021-11-19 09:05:10|4322|4321.5|4322|4321.5|4322.5|4321.5|4322|4321.5|637
1637312720000|2021-11-19 09:05:20|4322.5|4322|4321.5|4320.5|4322.5|4322|4321|4320.5|1146
1637312730000|2021-11-19 09:05:30|4321|4320|4320.5|4320|4321|4320|4320.5|4320|541
1637312740000|2021-11-19 09:05:40|4320|4319.5|4322|4321|4322|4321.5|4320|4319.5|2246
1637312750000|2021-11-19 09:05:50||4321.5||4321.5||4321.5||4321.5|0
1637312760000|2021-11-19 09:06:00|4321.5|4321|4321|4320|4321.5|4321|4321|4320|612
1637312770000|2021-11-19 09:06:10|4320.5|4319.5|4320|4319.5|4320.5|4319.5|4320|4319.5|631
1637312780000|2021-11-19 09:06:20|4319.5|4319|4319.5|4318.5|4319.5|4319|4319.5|4318.5|1148
1637312790000|2021-11-19 09:06:30|4320|4319|4320|4319|4320|4319.5|4320|4319|1329
1637312800000|2021-11-19 09:06:40|4319.5|4318.5|4321|4320|4321|4320.5|4319.5|4318.5|1047
1637312810000|2021-11-19 09:06:50|4320.5|4319.5|4320.5|4319.5|4320.5|4320|4320.5|4319.5|72
1637312820000|2021-11-19 09:07:00|4321|4320|4321.5|4320.5|4322.5|4321.5|4321|4320|2642
1637312830000|2021-11-19 09:07:10|4321|4321|4321.5|4320.5|4321.5|4321|4321|4320.5|374
1637312840000|2021-11-19 09:07:20|4321|4321|4320.5|4320|4321|4321|4320.5|4320|1321
1637312850000|2021-11-19 09:07:30|4320|4319.5|4319.5|4319|4320|4319.5|4319.5|4319|577
1637312860000|2021-11-19 09:07:40|4320|4319.5|4320|4319.5|4320|4319.5|4320|4319|620
1637312870000|2021-11-19 09:07:50|4319.5|4319|4320|4319|4320|4319.5|4319.5|4319|352
1637312880000|2021-11-19 09:08:00|4320.5|4319.5|4319.5|4319|4320.5|4320|4319.5|4319|1006
1637312890000|2021-11-19 09:08:10|4320|4319.5|4320|4319|4320|4319.5|4319.5|4319|419
1637312900000|2021-11-19 09:08:20|4319.5|4318.5|4319.5|4319|4319.5|4319|4319|4318.5|794
1637312910000|2021-11-19 09:08:30|4320|4318.5|4320|4319.5|4320.5|4319.5|4320|4318.5|777
1637312920000|2021-11-19 09:08:40|4319.5|4319|4321.5|4320.5|4321.5|4321|4319.5|4319|2769
1637312930000|2021-11-19 09:08:50|4322|4321|4321|4320.5|4322|4321|4321|4320.5|1987
1637312940000|2021-11-19 09:09:00|4320.5|4320|4320|4319.5|4320.5|4320|4320|4318.5|2048
1637312950000|2021-11-19 09:09:10|4320.5|4320|4320.5|4320|4321.5|4320.5|4320.5|4319.5|1331
1637312960000|2021-11-19 09:09:20|4321|4320|4320.5|4319.5|4321|4320|4320.5|4319.5|140
1637312970000|2021-11-19 09:09:30|4321|4320|4320.5|4319.5|4321|4320|4320.5|4319.5|0
1637312980000|2021-11-19 09:09:40|4321|4320|4321|4320|4321|4320|4321|4320|0
1637312990000|2021-11-19 09:09:50|4320.5|4319.5|4321|4319.5|4321|4320|4320.5|4319.5|0
1637313000000|2021-11-19 09:10:00|4320.5|4320|4321|4320|4321|4320|4320.5|4319.5|0
1637313010000|2021-11-19 09:10:10|4320.5|4319.5|4319|4318|4321|4320|4319|4318|131
1637313020000|2021-11-19 09:10:20|4319.5|4318.5|4321.5|4320|4321.5|4320|4319.5|4318.5|229
1637313030000|2021-11-19 09:10:30|4322.5|4321.5|4322.5|4321|4323.5|4322.5|4322|4320.5|239
1637313040000|2021-11-19 09:10:40|4322|4320.5|4323|4321.5|4323|4321.5|4322|4320.5|0
1637313050000|2021-11-19 09:10:50|4323.5|4322|4323|4322|4323.5|4322|4322.5|4321.5|0
1637313060000|2021-11-19 09:11:00|4322.5|4321.5|4322|4321|4323|4321.5|4322|4321|0
1637313070000|2021-11-19 09:11:10|4322.5|4321.5|4321.5|4320.5|4322.5|4321.5|4321.5|4320.5|28
1637313080000|2021-11-19 09:11:20|4322|4321|4323|4322|4323|4322|4322|4321|121
1637313090000|2021-11-19 09:11:30|4322.5|4321.5|4323|4322|4323|4322|4322.5|4321.5|0
1637313100000|2021-11-19 09:11:40|4322.5|4321.5|4322|4321|4322.5|4321.5|4321.5|4320.5|70
1637313110000|2021-11-19 09:11:50|4321.5|4320.5|4321.5|4320|4322|4320.5|4321.5|4320|27
1637313120000|2021-11-19 09:12:00|4322|4320.5|4321|4320|4322|4320.5|4321|4320|150
1637313130000|2021-11-19 09:12:10|4320.5|4319.5|4320.5|4319.5|4321|4320|4320.5|4319.5|338
1637313140000|2021-11-19 09:12:20|4320|4319|4321|4320|4321|4320|4320|4319|0
1637313150000|2021-11-19 09:12:30|4320.5|4319.5|4320.5|4319|4321|4319.5|4320.5|4319|0
1637313160000|2021-11-19 09:12:40|4321|4319.5|4320|4318.5|4321|4319.5|4319.5|4318.5|150
1637313170000|2021-11-19 09:12:50|4319.5|4318|4320|4319|4320.5|4319.5|4319.5|4318|70
1637313180000|2021-11-19 09:13:00|4320.5|4318.5|4320|4319|4320.5|4319|4319.5|4318.5|0
1637313190000|2021-11-19 09:13:10|4320.5|4319.5|4320.5|4319.5|4320.5|4319.5|4320|4319|54
1637313200000|2021-11-19 09:13:20|4320|4319|4320|4319|4320.5|4319.5|4320|4319|0
1637313210000|2021-11-19 09:13:30|4320.5|4319.5|4321|4319.5|4321.5|4320|4320|4319|146
1637313220000|2021-11-19 09:13:40|4321.5|4320|4321|4319.5|4321.5|4320.5|4321|4319.5|77
1637313230000|2021-11-19 09:13:50|4322|4320.5|4321.5|4320|4322|4320.5|4321|4320|171
1637313240000|2021-11-19 09:14:00|4321|4320.5|4321.5|4320|4321.5|4320.5|4321|4319.5|0
1637313250000|2021-11-19 09:14:10|4321|4319.5|4321|4320|4321.5|4320|4321|4319.5|153
1637313260000|2021-11-19 09:14:20|4320.5|4319.5|4320.5|4319|4320.5|4319.5|4319.5|4318.5|234
1637313270000|2021-11-19 09:14:30|4320|4318.5|4319|4318|4320.5|4319|4319|4318|64
1637313280000|2021-11-19 09:14:40|4319.5|4318.5|4319|4318|4319.5|4318.5|4319|4318|0
1637313290000|2021-11-19 09:14:50|4319.5|4318.5|4318.5|4317.5|4319.5|4318.5|4318.5|4317.5|150
1637313300000|2021-11-19 09:15:00|4319|4318|4317.5|4316.5|4319|4318|4317.5|4316.5|89
1637313310000|2021-11-19 09:15:10|4318|4317|4316.5|4315.5|4318|4317|4316.5|4315.5|525
1637313320000|2021-11-19 09:15:20|4315.5|4314.5|4316.5|4315.5|4316.5|4315.5|4315.5|4314.5|111
1637313330000|2021-11-19 09:15:30|4316|4315|4316|4315|4316.5|4315.5|4316|4315|0
1637313340000|2021-11-19 09:15:40|4314.5|4313.5|4314.5|4313.5|4315|4314|4314.5|4313.5|232
1637313350000|2021-11-19 09:15:50|4315|4314|4315.5|4314.5|4315.5|4314.5|4314.5|4313.5|140
1637313360000|2021-11-19 09:16:00|4316|4315|4315.5|4314.5|4316|4315|4315|4314|70
1637313370000|2021-11-19 09:16:10|4316|4315|4318|4316|4318|4316|4315.5|4314.5|337
1637313380000|2021-11-19 09:16:20|4317.5|4315.5|4317.5|4316.5|4318|4316.5|4317|4315.5|0
1637313390000|2021-11-19 09:16:30|4318|4316|4317|4316|4318|4317|4316.5|4315.5|303
1637313400000|2021-11-19 09:16:40|4316.5|4315.5|4316.5|4315.5|4317|4316|4316.5|4315.5|0
1637313410000|2021-11-19 09:16:50|4317|4316|4316.5|4315|4317|4316|4316.5|4315|54
1637313420000|2021-11-19 09:17:00|4316|4315.5|4317.5|4316.5|4317.5|4316.5|4316|4315|201
1637313430000|2021-11-19 09:17:10|4317|4316|4317.5|4316.5|4317.5|4316.5|4317|4316|150
1637313440000|2021-11-19 09:17:20|4317|4316|4317.5|4316|4317.5|4316.5|4317|4316|303
1637313450000|2021-11-19 09:17:30|4317|4315.5|4317.5|4316|4317.5|4316.5|4317|4315.5|156
1637313460000|2021-11-19 09:17:40|4317|4315.5|4316.5|4315.5|4317.5|4316|4316|4314.5|79
1637313470000|2021-11-19 09:17:50|4317|4315|4317|4316|4317|4316|4316.5|4315|0
1637313480000|2021-11-19 09:18:00|4317.5|4315.5|4316.5|4315.5|4317.5|4316|4316.5|4315.5|165
1637313490000|2021-11-19 09:18:10|4317|4316|4317.5|4316|4318|4316.5|4317|4315.5|135
1637313500000|2021-11-19 09:18:20|4317|4315.5|4316|4314.5|4317|4316|4316|4314.5|133
1637313510000|2021-11-19 09:18:30|4316.5|4315|4316|4315|4316.5|4315|4315.5|4314.5|153
1637313520000|2021-11-19 09:18:40|4315.5|4314.5|4315.5|4314.5|4316|4315|4315.5|4314.5|0
1637313530000|2021-11-19 09:18:50|4316|4315|4316.5|4315.5|4316.5|4315.5|4315.5|4314.5|0
1637313540000|2021-11-19 09:19:00|4316|4314.5|4315|4314|4316.5|4315.5|4314.5|4313.5|28
1637313550000|2021-11-19 09:19:10|4314.5|4313.5|4314.5|4313.5|4315|4314|4314.5|4313.5|150
1637313560000|2021-11-19 09:19:20|4314|4313|4313|4312|4314|4313|4313|4312|0
1637313570000|2021-11-19 09:19:30|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312|4311|80
1637313580000|2021-11-19 09:19:40|4312|4311|4311.5|4310.5|4312.5|4311.5|4311.5|4310.5|150
1637313590000|2021-11-19 09:19:50|4312|4311|4311.5|4310.5|4312|4311|4311.5|4310.5|0
1637313600000|2021-11-19 09:20:00|4312|4311|4312|4311|4312.5|4311.5|4312|4311|156
1637313610000|2021-11-19 09:20:10|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4311.5|4310.5|0
1637313620000|2021-11-19 09:20:20|4312|4311|4312.5|4311.5|4313|4312|4312|4311|195
1637313630000|2021-11-19 09:20:30|4313|4312|4312|4311|4313|4312|4311.5|4310.5|76
1637313640000|2021-11-19 09:20:40|4311.5|4310.5|4311.5|4310.5|4312|4311|4311|4310|131
1637313650000|2021-11-19 09:20:50|4311|4310|4311|4310|4311.5|4310.5|4310.5|4309.5|4
1637313660000|2021-11-19 09:21:00|4310.5|4309.5|4310.5|4309.5|4311|4310|4310.5|4309|0
1637313670000|2021-11-19 09:21:10|4311|4310|4311.5|4310.5|4311.5|4310.5|4310.5|4309.5|13
1637313680000|2021-11-19 09:21:20|4311|4310|4312.5|4311.5|4313|4311.5|4311|4310|596
1637313690000|2021-11-19 09:21:30|4313|4312|4314|4313|4314|4313|4312.5|4311.5|121
1637313700000|2021-11-19 09:21:40|4313.5|4312.5|4312.5|4311.5|4314|4313|4312|4311|72
1637313710000|2021-11-19 09:21:50|4312|4311|4314.5|4313|4314.5|4313|4312|4311|218
1637313720000|2021-11-19 09:22:00|4315|4313.5|4315.5|4314.5|4316|4315|4315|4313.5|548
1637313730000|2021-11-19 09:22:10|4315|4314|4314.5|4313.5|4315.5|4314.5|4314.5|4313.5|45
1637313740000|2021-11-19 09:22:20|4315|4314|4315|4314|4315|4314|4315|4314|39
1637313750000|2021-11-19 09:22:30|4314.5|4313.5|4315|4314|4316|4314.5|4314.5|4313|256
1637313760000|2021-11-19 09:22:40|4314.5|4313.5|4314|4313|4314.5|4313.5|4314|4313|0
1637313770000|2021-11-19 09:22:50|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|4314|4313|0
1637313780000|2021-11-19 09:23:00|4315|4314|4314.5|4313.5|4315|4314|4314.5|4313.5|81
1637313790000|2021-11-19 09:23:10|4315|4314|4315|4314|4315.5|4314.5|4315|4314|0
1637313800000|2021-11-19 09:23:20|4315.5|4314.5|4315|4314|4315.5|4314.5|4315|4314|0
1637313810000|2021-11-19 09:23:30|4315.5|4314.5|4315|4314|4315.5|4314.5|4315|4313.5|0
1637313820000|2021-11-19 09:23:40|4314|4312.5|4314.5|4313.5|4314.5|4313.5|4314|4312.5|141
1637313830000|2021-11-19 09:23:50|4314|4313|4316|4315|4316.5|4315.5|4314|4313|34
1637313840000|2021-11-19 09:24:00|4316.5|4314.5|4315.5|4314|4316.5|4315|4315.5|4314|146
1637313850000|2021-11-19 09:24:10|4315|4314.5|4313.5|4312.5|4315.5|4314.5|4313.5|4312.5|260
1637313860000|2021-11-19 09:24:20|4314|4313|4314|4312.5|4314|4313|4313.5|4312|84
1637313870000|2021-11-19 09:24:30|4313.5|4313|4312.5|4312|4313.5|4313|4312.5|4312|1209
1637313880000|2021-11-19 09:24:40|4312|4311.5|4312.5|4312|4312.5|4312|4312|4311|485
1637313890000|2021-11-19 09:24:50|4312|4311.5|4312.5|4311.5|4312.5|4312|4312|4311.5|11
1637313900000|2021-11-19 09:25:00|4312|4312|4312.5|4312|4313.5|4313|4312|4312|935
1637313910000|2021-11-19 09:25:10|4312|4311.5|4312|4311|4312.5|4311.5|4311.5|4311|871
1637313920000|2021-11-19 09:25:20|4311.5|4310.5|4311|4310.5|4311.5|4311|4310|4309.5|3351
1637313940000|2021-11-19 09:25:40|4311.5|4311|4310.5|4310|4311.5|4311|4310.5|4310|1157
1637313950000|2021-11-19 09:25:50|||||||||300
1637313960000|2021-11-19 09:26:00|4311|4310.5|4309.5|4309|4311|4310.5|4309.5|4309|2002
1637313970000|2021-11-19 09:26:10|4309|4308.5|4310|4309|4310|4309.5|4309|4308.5|1743
1637313980000|2021-11-19 09:26:20|4309.5|4309.5|4309.5|4309|4309.5|4309.5|4309.5|4309|0
1637313990000|2021-11-19 09:26:30|4309|4308.5|4310.5|4309.5|4311|4310.5|4308|4307.5|19017
1637314000000|2021-11-19 09:26:40|4310|4309|4310.5|4310|4311|4310|4309|4308|1882
1637314010000|2021-11-19 09:26:50|4310|4309.5|4310.5|4309.5|4310.5|4309.5|4309.5|4309|383
1637314020000|2021-11-19 09:27:00|4310|4309|4310|4309|4310.5|4310|4309.5|4309|291
1637314030000|2021-11-19 09:27:10|4309.5|4309.5|4308.5|4308|4310|4309.5|4308.5|4307.5|722
1637314040000|2021-11-19 09:27:20|4308|4307.5|4307|4306|4308|4307.5|4306.5|4306|4638
1637314050000|2021-11-19 09:27:30|4306.5|4305.5|4304.5|4303.5|4306.5|4306|4303.5|4303|9384
1637314060000|2021-11-19 09:27:40|4304|4304|4304|4303|4305|4304.5|4303.5|4303|2694
1637314070000|2021-11-19 09:27:50|4303.5|4303.5|4303.5|4303|4303.5|4303.5|4303|4302.5|927
1637314080000|2021-11-19 09:28:00|4303|4302.5|4301.5|4301|4303|4302.5|4301|4300.5|1160
1637314090000|2021-11-19 09:28:10|4302|4300.5|4302|4301|4302|4301.5|4301.5|4300.5|922
1637314100000|2021-11-19 09:28:20|4301.5|4300.5|4301.5|4301|4302|4301.5|4299.5|4298.5|3511
1637314110000|2021-11-19 09:28:30|4302|4301.5|4303|4302|4303.5|4302|4302|4301.5|224
1637314120000|2021-11-19 09:28:40|4302.5|4302.5|4302|4301.5|4303|4302.5|4302|4301.5|161
1637314130000|2021-11-19 09:28:50|4302.5|4302|4302.5|4301.5|4303|4302|4302|4301.5|410
1637314140000|2021-11-19 09:29:00|4302|4302|4301|4300.5|4302|4302|4300.5|4300|717
1637314150000|2021-11-19 09:29:10|4300.5|4300|4300|4299.5|4301|4300.5|4300|4299.5|944
1637314160000|2021-11-19 09:29:20|4299.5|4299|4299|4298.5|4300|4299.5|4299|4298.5|129
1637314170000|2021-11-19 09:29:30|4299.5|4299|4299.5|4299|4300|4299.5|4299.5|4299|172
1637314180000|2021-11-19 09:29:40|4300|4299.5|4299.5|4298.5|4300.5|4300|4299|4298|1658
1637314190000|2021-11-19 09:29:50|4299|4299|4298.5|4297.5|4299.5|4299|4298|4297.5|1618
1637314200000|2021-11-19 09:30:00|4299|4298|4298.5|4297.5|4300|4299.5|4298|4297|5103
1637314210000|2021-11-19 09:30:10|4298|4297|4295.5|4295|4298.5|4297.5|4295.5|4295|2207
1637314220000|2021-11-19 09:30:20|4296|4295.5|4296|4295|4297|4296.5|4295.5|4294.5|5315
1637314230000|2021-11-19 09:30:30|4295|4295.5|4293|4292.5|4296|4295.5|4292.5|4292|2868
1637314240000|2021-11-19 09:30:40|4293.5|4293|4295|4293.5|4295|4294|4292|4291|4446
1637314250000|2021-11-19 09:30:50|4295.5|4294|4295.5|4295|4296|4295.5|4294.5|4294|1956
1637314260000|2021-11-19 09:31:00|4296|4295.5|4294|4293|4296.5|4295.5|4293.5|4293|2308
1637314270000|2021-11-19 09:31:10|4294.5|4293.5|4294|4293|4295|4294|4293.5|4293|1798
1637314280000|2021-11-19 09:31:20|4294.5|4294|4293|4292.5|4294.5|4294|4293|4292.5|1459
1637314290000|2021-11-19 09:31:30|4293.5|4293|4292|4291|4293.5|4293|4291|4290.5|2899
1637314300000|2021-11-19 09:31:40|4291.5|4290.5|4291.5|4290.5|4292.5|4292|4291|4290.5|2251
1637314310000|2021-11-19 09:31:50|4292|4291|4291|4290.5|4292.5|4292|4291|4290.5|3067
1637314320000|2021-11-19 09:32:00|4291.5|4291|4290|4289|4292|4291.5|4289.5|4289|2506
1637314330000|2021-11-19 09:32:10|4289.5|4289.5|4289|4288.5|4290.5|4289.5|4288.5|4287.5|3935
1637314340000|2021-11-19 09:32:20|4290|4289.5|4292.5|4291.5|4292.5|4291.5|4289.5|4288.5|3380
1637314350000|2021-11-19 09:32:30|4293|4292|4296.5|4295.5|4297|4296|4292|4291|6579
1637314360000|2021-11-19 09:32:40|4296|4295|4295|4294|4296|4295.5|4294.5|4293.5|673
1637314370000|2021-11-19 09:32:50|4295.5|4294.5|4295.5|4295|4296|4295|4294.5|4293.5|2101
1637314380000|2021-11-19 09:33:00|4295|4294.5|4294|4293|4295.5|4295|4294|4293|2249
1637314390000|2021-11-19 09:33:10|4293|4293.5|4294|4293|4294.5|4294|4293|4292|814
1637314400000|2021-11-19 09:33:20|4294.5|4293.5|4295|4294|4295|4294|4294|4293.5|471
1637314410000|2021-11-19 09:33:30|4294.5|4293.5|4294|4293|4295|4293.5|4292.5|4292|3080
1637314420000|2021-11-19 09:33:40|4293.5|4292.5|4293.5|4292.5|4293.5|4293|4292.5|4292|396
1637314430000|2021-11-19 09:33:50|4293|4292|4292.5|4291.5|4293|4292.5|4291.5|4290.5|954
1637314440000|2021-11-19 09:34:00|4293|4292|4292|4291|4293|4292|4292|4291|290
1637314450000|2021-11-19 09:34:10|4293|4291.5|4292.5|4291.5|4293|4292|4291.5|4291|506
1637314460000|2021-11-19 09:34:20|4292|4291|4292.5|4291.5|4292.5|4291.5|4292|4291|0
1637314470000|2021-11-19 09:34:30|4292|4292|4293|4292|4293.5|4293|4292|4291.5|1573
1637314480000|2021-11-19 09:34:40|4292.5|4291.5|4292.5|4291.5|4293|4292.5|4292|4291.5|2864
1637314490000|2021-11-19 09:34:50|4293|4291|4293|4292|4293.5|4292|4291.5|4291|530
1637314500000|2021-11-19 09:35:00|4292.5|4291.5|4290.5|4289.5|4292.5|4292|4290.5|4289|939
1637314510000|2021-11-19 09:35:10|4290|4289|4289.5|4288|4290|4289|4289|4288|143
1637314520000|2021-11-19 09:35:20|4289|4287.5|4290|4289|4290|4289|4288|4287.5|70
1637314530000|2021-11-19 09:35:30|4289.5|4288.5|4288|4287|4289.5|4288.5|4288|4287|2750
1637314540000|2021-11-19 09:35:40|4287.5|4286.5|4288.5|4287|4288.5|4287.5|4287|4286.5|221
1637314550000|2021-11-19 09:35:50|4288|4287.5|4288|4287|4288.5|4288|4287.5|4286.5|683
1637314560000|2021-11-19 09:36:00|4288.5|4286.5|4288|4287.5|4288.5|4288|4287.5|4286.5|886
1637314570000|2021-11-19 09:36:10|4288.5|4287|4288|4287|4288.5|4288|4287.5|4287|532
1637314580000|2021-11-19 09:36:20|4288.5|4287.5|4289|4288|4290|4289|4288.5|4287.5|398
1637314590000|2021-11-19 09:36:30|4288.5|4287.5|4288|4287|4288.5|4287.5|4287|4286.5|3353
1637314600000|2021-11-19 09:36:40|4287.5|4286.5|4286|4285|4288|4287.5|4285.5|4285|3825
1637314610000|2021-11-19 09:36:50|4285.5|4284.5|4283.5|4282|4286|4284.5|4283|4282|1732
1637314620000|2021-11-19 09:37:00|4284|4282.5|4283.5|4282.5|4284|4283.5|4283|4282.5|662
1637314630000|2021-11-19 09:37:10|4283|4282|4283|4282|4284|4283.5|4282|4281.5|2802
1637314640000|2021-11-19 09:37:20|4282.5|4281.5|4282.5|4281.5|4283|4282|4282|4281.5|3584
1637314650000|2021-11-19 09:37:30|4282|4282|4282|4281|4283|4282|4281.5|4281|3103
1637314660000|2021-11-19 09:37:40|4281.5|4281.5|4279.5|4279|4282|4281.5|4279.5|4279|3876
1637314670000|2021-11-19 09:37:50|4279|4278.5|4279|4278|4279.5|4278.5|4278.5|4278|1461
1637314680000|2021-11-19 09:38:00|4279.5|4279|4278.5|4277|4280.5|4279.5|4277.5|4277|4287
1637314690000|2021-11-19 09:38:10|4278|4277.5|4276.5|4275.5|4278.5|4277.5|4276|4275.5|2741
1637314700000|2021-11-19 09:38:20|4276|4275|4276|4275|4276|4275.5|4275.5|4275|2035
1637314710000|2021-11-19 09:38:30|4275.5|4275.5|4274.5|4273.5|4275.5|4275.5|4274.5|4273.5|2819
1637314720000|2021-11-19 09:38:40|4274|4273|4273|4272.5|4274|4273|4273|4272|545
1637314730000|2021-11-19 09:38:50|4273.5|4272|4272.5|4271|4273.5|4272.5|4272|4271|4354
1637314740000|2021-11-19 09:39:00|4272|4271.5|4273|4272|4273|4272.5|4271.5|4271.5|1656
1637314750000|2021-11-19 09:39:10|4272.5|4271.5|4272.5|4271.5|4273|4272|4271|4270.5|2178
1637314760000|2021-11-19 09:39:20|4272|4272|4272|4271|4273|4272|4271.5|4270.5|1984
1637314770000|2021-11-19 09:39:30|4272.5|4270.5|4271|4270|4272.5|4272|4270|4269.5|4099
1637314780000|2021-11-19 09:39:40|4270.5|4269.5|4269|4268.5|4270.5|4269.5|4268|4267.5|3601
1637314790000|2021-11-19 09:39:50|4269.5|4268|4269.5|4268|4269.5|4268.5|4268.5|4267.5|2457
1637314800000|2021-11-19 09:40:00|4269|4267.5|4268|4267|4269.5|4268|4267.5|4267|6316
1637314810000|2021-11-19 09:40:10|4268.5|4267.5|4268|4267.5|4269|4268|4268|4267|953
1637314820000|2021-11-19 09:40:20|4267.5|4267|4264.5|4264|4267.5|4267|4264.5|4264|6527
1637314830000|2021-11-19 09:40:30|4264|4263.5|4265|4264|4265.5|4264.5|4262.5|4262|5078
1637314840000|2021-11-19 09:40:40|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|4264|4263|521
1637314850000|2021-11-19 09:40:50|4264|4263|4264|4262.5|4264.5|4263|4263.5|4262|1099
1637314860000|2021-11-19 09:41:00|4263.5|4262|4263|4262|4264|4263.5|4262.5|4261|5219
1637314870000|2021-11-19 09:41:10|4263.5|4262.5|4265.5|4264.5|4266.5|4264.5|4263.5|4261.5|2495
1637314880000|2021-11-19 09:41:20|4266|4265|4268.5|4267.5|4269|4267.5|4266|4265|2593
1637314890000|2021-11-19 09:41:30|4267.5|4267|4265|4264|4268.5|4267|4264.5|4263.5|1848
1637314900000|2021-11-19 09:41:40|4265.5|4264.5|4268|4267|4268|4267|4265.5|4264.5|1952
1637314910000|2021-11-19 09:41:50|4267.5|4266.5|4263|4262.5|4268|4266.5|4263|4262|4126
1637314920000|2021-11-19 09:42:00|4262.5|4262|4262.5|4261.5|4263.5|4262.5|4262|4261.5|2221
1637314930000|2021-11-19 09:42:10|4263|4262|4262.5|4261.5|4263.5|4263|4261.5|4260.5|6982
1637314940000|2021-11-19 09:42:20|4263|4262|4263|4262|4263.5|4262.5|4262.5|4261.5|989
1637314950000|2021-11-19 09:42:30|4263.5|4261.5|4263|4262|4264|4262.5|4262.5|4261.5|1137
1637314960000|2021-11-19 09:42:40|4262.5|4261.5|4263|4262|4263.5|4262|4261.5|4260.5|2003
1637314970000|2021-11-19 09:42:50|4263.5|4262.5|4263.5|4262|4263.5|4263|4262.5|4262|762
1637314980000|2021-11-19 09:43:00|4263|4262.5|4262.5|4261|4263.5|4262.5|4261.5|4260.5|1357
1637314990000|2021-11-19 09:43:10|4263|4261.5|4262|4261|4263.5|4262|4262|4260.5|1609
1637315000000|2021-11-19 09:43:20|4261.5|4260.5|4261|4260.5|4262|4261.5|4260.5|4260|14253
1637315010000|2021-11-19 09:43:30|4261.5|4260|4261.5|4260.5|4261.5|4260.5|4261|4260|841
1637315020000|2021-11-19 09:43:40|4263|4262.5|4263|4261.5|4263|4262.5|4261.5|4260.5|7081
1637315030000|2021-11-19 09:43:50|4262.5|4261|4260|4259|4262.5|4261|4259.5|4259|7338
1637315040000|2021-11-19 09:44:00|4260.5|4259.5|4261|4260|4262|4261|4260|4259|4412
1637315050000|2021-11-19 09:44:10|4261.5|4260.5|4264|4263|4265.5|4264.5|4261.5|4260.5|1852
1637315060000|2021-11-19 09:44:20|4263.5|4262.5|4259.5|4258.5|4264.5|4263|4259.5|4258.5|1136
1637315070000|2021-11-19 09:44:30|4259|4258|4257|4256|4260|4259|4256|4255.5|11277
1637315080000|2021-11-19 09:44:40|4256.5|4255.5|4258.5|4257|4258.5|4257|4256|4255.5|3191
1637315090000|2021-11-19 09:44:50|4259|4257.5|4260.5|4259.5|4261|4260|4258.5|4257.5|2230
1637315100000|2021-11-19 09:45:00|4261|4260|4263.5|4262|4263.5|4262|4260.5|4259.5|2217
1637315110000|2021-11-19 09:45:10|4263|4261.5|4264|4262.5|4264|4262.5|4261.5|4260.5|981
1637315120000|2021-11-19 09:45:20|4264.5|4263|4264.5|4262.5|4266|4265|4263.5|4262.5|1974
1637315130000|2021-11-19 09:45:30|4265|4263|4265.5|4264|4266|4264.5|4264|4262.5|96
1637315140000|2021-11-19 09:45:40|4266|4264.5|4264.5|4263.5|4266|4265|4264|4262.5|497
1637315150000|2021-11-19 09:45:50|4264|4263|4263.5|4262.5|4264.5|4263.5|4262|4261.5|224
1637315160000|2021-11-19 09:46:00|4264|4263|4265.5|4264.5|4265.5|4264.5|4264|4263|378
1637315170000|2021-11-19 09:46:10|4266|4265|4268|4267|4268|4267|4266|4265|1045
1637315180000|2021-11-19 09:46:20|4267.5|4266.5|4268.5|4267.5|4269|4268|4267|4266|0
1637315190000|2021-11-19 09:46:30|4269|4268|4270|4269|4270|4269.5|4268.5|4267.5|301
1637315200000|2021-11-19 09:46:40|4270.5|4269.5|4270.5|4269.5|4271|4270|4270.5|4269|546
1637315210000|2021-11-19 09:46:50|4271|4270|4272.5|4271.5|4272.5|4271.5|4271|4270|506
1637315220000|2021-11-19 09:47:00|4272|4271|4272.5|4271.5|4273|4272|4271.5|4271|8099
1637315230000|2021-11-19 09:47:10|4273|4272|4274|4273.5|4275|4274|4272.5|4272|10488
1637315240000|2021-11-19 09:47:20|4273.5|4273|4273.5|4272.5|4274.5|4273|4273|4272|1477
1637315250000|2021-11-19 09:47:30|4274|4273|4270.5|4270|4274|4273|4270.5|4270|1218
1637315260000|2021-11-19 09:47:40|4271|4269.5|4273|4271.5|4273|4272|4270|4269.5|1587
1637315270000|2021-11-19 09:47:50|4273.5|4272|4274.5|4273.5|4274.5|4274|4273.5|4272|598
1637315280000|2021-11-19 09:48:00|4274|4273|4274|4273.5|4274.5|4273.5|4274|4273|1260
1637315290000|2021-11-19 09:48:10|4273.5|4273|4274.5|4273|4274.5|4274|4273.5|4273|907
1637315300000|2021-11-19 09:48:20|4274|4273.5|4277.5|4276.5|4278|4276.5|4274|4273|2273
1637315310000|2021-11-19 09:48:30|4277|4276|4277.5|4276.5|4279|4278.5|4277|4276|14934
1637315320000|2021-11-19 09:48:40|4277|4276|4276.5|4275.5|4277.5|4276|4274.5|4273.5|5348
1637315330000|2021-11-19 09:48:50|4276|4275|4274.5|4273.5|4277.5|4276.5|4274|4273|2219
1637315340000|2021-11-19 09:49:00|4274|4274|4274.5|4273|4274.5|4274|4273.5|4273|2522
1637315350000|2021-11-19 09:49:10|4274|4273.5|4273|4272|4274|4273.5|4272.5|4271.5|2191
1637315360000|2021-11-19 09:49:20|4272.5|4271|4270|4269|4272.5|4271.5|4270|4269|762
1637315370000|2021-11-19 09:49:30|4270.5|4269.5|4269.5|4268.5|4271|4269.5|4269.5|4268.5|2685
1637315380000|2021-11-19 09:49:40|4269|4268|4268|4266.5|4269.5|4268.5|4267.5|4266.5|5377
1637315390000|2021-11-19 09:49:50|4267.5|4267|4266|4265.5|4268|4267|4266|4265.5|1962
1637315400000|2021-11-19 09:50:00|4266.5|4265|4272|4271|4272.5|4271|4266|4265|3906
1637315410000|2021-11-19 09:50:10|4272.5|4271.5|4272.5|4272|4273.5|4273|4271.5|4271|1366
1637315420000|2021-11-19 09:50:20|4273|4271.5|4272|4270.5|4273.5|4273|4271.5|4270.5|1896
1637315430000|2021-11-19 09:50:30|4272.5|4271|4272|4271|4272.5|4271.5|4272|4271|0
1637315440000|2021-11-19 09:50:40|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|180
1637315450000|2021-11-19 09:50:50|4273|4272|4275.5|4275|4275.5|4275|4273|4272|986
1637315460000|2021-11-19 09:51:00|4275|4274.5|4273.5|4272.5|4275|4274.5|4273|4272|2380
1637315470000|2021-11-19 09:51:10|4274|4273|4272.5|4271.5|4274.5|4273.5|4272.5|4271.5|1488
1637315480000|2021-11-19 09:51:20|4272|4271|4272|4271|4272|4271.5|4271.5|4270.5|344
1637315490000|2021-11-19 09:51:30|4272.5|4270.5|4271|4270|4273|4272|4271|4270|2662
1637315500000|2021-11-19 09:51:40|4270.5|4269.5|4269.5|4268.5|4270.5|4269.5|4267.5|4267|2537
1637315510000|2021-11-19 09:51:50|4269|4268|4269.5|4269|4270.5|4269.5|4269|4268|1531
1637315520000|2021-11-19 09:52:00|4269|4268.5|4269|4268.5|4269.5|4269|4269|4268|365
1637315530000|2021-11-19 09:52:10|4268.5|4268|4269|4268|4269.5|4269|4267|4266.5|4883
1637315540000|2021-11-19 09:52:20|4268.5|4267.5|4269.5|4268.5|4270|4269|4268|4267.5|1778
1637315550000|2021-11-19 09:52:30|4270|4269|4270.5|4269.5|4270.5|4270|4269.5|4269|371
1637315560000|2021-11-19 09:52:40|4270|4269|4270|4268.5|4270|4269|4269|4268.5|1749
1637315570000|2021-11-19 09:52:50|4269.5|4268|4267|4266|4269.5|4268.5|4266|4265.5|3215
1637315580000|2021-11-19 09:53:00|4266.5|4265.5|4267|4266|4267|4266.5|4266|4265.5|5440
1637315590000|2021-11-19 09:53:10|4266.5|4265.5|4267|4266|4267|4266|4266|4265.5|539
1637315600000|2021-11-19 09:53:20|4266.5|4265.5|4266|4265.5|4266.5|4265.5|4266|4265.5|639
1637315610000|2021-11-19 09:53:30|4265.5|4265|4262|4261.5|4266|4265.5|4262|4261.5|9977
1637315620000|2021-11-19 09:53:40|4262.5|4261|4262.5|4262|4264|4263|4261.5|4261|9215
1637315630000|2021-11-19 09:53:50|4262|4261.5|4261.5|4261|4263|4262|4261.5|4261|5257
1637315640000|2021-11-19 09:54:00|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261|695
1637315650000|2021-11-19 09:54:10|4262|4261|4261|4260|4262|4261|4260.5|4260|2222
1637315660000|2021-11-19 09:54:20|4261.5|4260.5|4261|4260.5|4261.5|4260.5|4261|4260.5|122
1637315670000|2021-11-19 09:54:30|4261.5|4261|4260|4259|4262|4261|4259|4258|7998
1637315680000|2021-11-19 09:54:40|4260.5|4259.5|4262|4261|4262|4261.5|4260.5|4259.5|13129
1637315690000|2021-11-19 09:54:50|4262.5|4261.5|4261.5|4260.5|4264|4263|4261|4260.5|1601
1637315700000|2021-11-19 09:55:00|4262|4261|4262|4260.5|4262|4261|4259.5|4258.5|5013
1637315710000|2021-11-19 09:55:10|4262.5|4261|4261.5|4261|4262.5|4261.5|4261.5|4261|706
1637315720000|2021-11-19 09:55:20|4261|4260.5|4260.5|4259|4261.5|4260.5|4260|4259|1570
1637315730000|2021-11-19 09:55:30|4260|4259.5|4260|4258.5|4260.5|4259.5|4259.5|4258.5|1594
1637315740000|2021-11-19 09:55:40|4259.5|4259|4262|4261.5|4262|4261.5|4259.5|4258.5|3964
1637315750000|2021-11-19 09:55:50|4262.5|4262|4262.5|4261.5|4263.5|4262|4262.5|4261.5|1397
1637315760000|2021-11-19 09:56:00|4262|4261|4262.5|4261|4262.5|4261.5|4261.5|4261|1681
1637315770000|2021-11-19 09:56:10|4262|4261.5|4262|4260.5|4262.5|4261.5|4261|4260|1431
1637315780000|2021-11-19 09:56:20|4261.5|4261|4259|4258.5|4262|4261|4259|4258.5|3505
1637315790000|2021-11-19 09:56:30|4259.5|4259|4259.5|4258.5|4260|4259|4258.5|4257.5|4749
1637315800000|2021-11-19 09:56:40|4260|4259|4260.5|4260|4261|4260|4259.5|4259|2263
1637315810000|2021-11-19 09:56:50|4260|4259.5|4258|4257|4260|4259.5|4257.5|4257|3918
1637315820000|2021-11-19 09:57:00|4258.5|4257.5|4258.5|4257.5|4259|4258|4257.5|4257|6123
1637315830000|2021-11-19 09:57:10|4259|4258|4261.5|4260.5|4262|4261|4259|4258|6920
1637315840000|2021-11-19 09:57:20|4262|4261|4262.5|4261.5|4264|4263|4262|4261|3783
1637315850000|2021-11-19 09:57:30|4263|4261|4260.5|4260|4263|4261.5|4260.5|4259.5|2883
1637315860000|2021-11-19 09:57:40|4260|4259.5|4260|4259|4261|4260|4259.5|4258.5|3553
1637315870000|2021-11-19 09:57:50|4259.5|4258.5|4260.5|4259.5|4260.5|4259.5|4259|4258|674
1637315880000|2021-11-19 09:58:00|4260|4259|4258.5|4258|4260|4259.5|4258.5|4257.5|3703
1637315890000|2021-11-19 09:58:10|4259|4258.5|4260.5|4259.5|4260.5|4259.5|4259|4258|1446
1637315900000|2021-11-19 09:58:20|4260|4259|4260|4259|4260.5|4260|4259.5|4259|226
1637315910000|2021-11-19 09:58:30|4260.5|4259.5|4260|4259|4261|4259.5|4259.5|4259|639
1637315920000|2021-11-19 09:58:40|4259.5|4258.5|4259.5|4258.5|4260|4258.5|4259|4258.5|956
1637315930000|2021-11-19 09:58:50|4260|4259|4258|4257.5|4261|4260.5|4258|4257|19916
1637315940000|2021-11-19 09:59:00|4258.5|4257|4257.5|4256.5|4258.5|4257|4257|4256.5|502
1637315950000|2021-11-19 09:59:10|4258|4257|4256.5|4255.5|4258|4257|4256|4255|1083
1637315960000|2021-11-19 09:59:20|4257|4256|4255.5|4254.5|4257|4256|4254.5|4253|7755
1637315970000|2021-11-19 09:59:30|4256|4255|4258|4256.5|4258|4257|4255.5|4254.5|1775
1637315980000|2021-11-19 09:59:40|4257.5|4256|4259.5|4258.5|4260|4259.5|4256.5|4255.5|10490
1637315990000|2021-11-19 09:59:50|4260|4259|4261|4259.5|4261|4260|4260|4258.5|500
1637316000000|2021-11-19 10:00:00|4260.5|4260|4261.5|4260|4262.5|4261.5|4260|4259|856
1637316010000|2021-11-19 10:00:10|4261|4259.5|4260.5|4259.5|4262|4261|4260|4259.5|535
1637316020000|2021-11-19 10:00:20|4261|4260|4257|4256|4261|4260|4257|4256|9349
1637316030000|2021-11-19 10:00:30|4257.5|4256.5|4256|4254.5|4257.5|4257|4255.5|4254.5|1425
1637316040000|2021-11-19 10:00:40|4256.5|4255|4257|4255.5|4257.5|4256.5|4256|4255|786
1637316050000|2021-11-19 10:00:50|4256.5|4255|4256|4254.5|4256.5|4255|4254.5|4253.5|3826
1637316060000|2021-11-19 10:01:00|4255.5|4255|4255|4254|4257|4256|4255|4253.5|2598
1637316070000|2021-11-19 10:01:10|4254.5|4253.5|4254.5|4253.5|4254.5|4254|4254|4253.5|101
1637316080000|2021-11-19 10:01:20|4255|4254|4254.5|4253.5|4255|4254|4254.5|4253.5|1338
1637316090000|2021-11-19 10:01:30|4255|4254|4255.5|4254.5|4256|4255|4254|4253.5|1173
1637316100000|2021-11-19 10:01:40|4255|4254|4255|4253.5|4255|4254|4254|4253.5|1632
1637316110000|2021-11-19 10:01:50|4255.5|4254|4255.5|4254.5|4256|4255|4255|4254|2447
1637316120000|2021-11-19 10:02:00|4255|4254|4256|4254.5|4256.5|4255.5|4254.5|4254|1196
1637316130000|2021-11-19 10:02:10|4255.5|4255|4254.5|4254|4255.5|4255|4254|4253.5|1206
1637316140000|2021-11-19 10:02:20|4255|4253.5|4255|4254|4255.5|4254.5|4253|4252.5|2123
1637316150000|2021-11-19 10:02:30|4254.5|4253.5|4254|4253|4255|4253.5|4253.5|4253|559
1637316160000|2021-11-19 10:02:40|4253.5|4252.5|4253.5|4252.5|4254|4252.5|4253|4252.5|426
1637316170000|2021-11-19 10:02:50|4253|4252|4251|4250|4253|4252.5|4251|4250|3018
1637316180000|2021-11-19 10:03:00|4250.5|4250.5|4250.5|4249.5|4251|4250.5|4248|4247.5|28964
1637316190000|2021-11-19 10:03:10|4251|4250.5|4249.5|4248.5|4251|4250.5|4249|4248.5|1458
1637316200000|2021-11-19 10:03:20|4249|4248|4252|4251|4252|4251|4248.5|4247.5|3807
1637316210000|2021-11-19 10:03:30|4251.5||4252.5||4252.5||4251.5||582
1637316220000|2021-11-19 10:03:40|4252|4251.5|4252.5|4251.5|4252.5|4251.5|4251.5|4251|3196
1637316230000|2021-11-19 10:03:50|4252|4251|4251|4250|4252|4251|4250.5|4250|886
1637316240000|2021-11-19 10:04:00|4250.5|4250.5|4251.5|4250.5|4251.5|4251|4250.5|4250|979
1637316250000|2021-11-19 10:04:10|4250.5|4250|4249|4248|4251|4250|4249|4248|3446
1637316260000|2021-11-19 10:04:20|4248.5|4247.5|4249|4247.5|4249|4247.5|4247.5|4246.5|1906
1637316270000|2021-11-19 10:04:30|4248.5|4247|4245|4244.5|4248.5|4247|4245|4244|2603
1637316280000|2021-11-19 10:04:40|4245.5|4245|4245|4244|4245.5|4245|4244|4243|2393
1637316290000|2021-11-19 10:04:50|4245.5|4244.5|4246|4245|4247.5|4246.5|4245|4244|1708
1637316300000|2021-11-19 10:05:00|4245.5|4243.5|4243.5|4242|4246.5|4243.5|4242.5|4242|3190
1637316310000|2021-11-19 10:05:10|4243|4242.5|4243.5|4242|4243.5|4242.5|4242.5|4242|3268
1637316320000|2021-11-19 10:05:20|4243|4242.5|4243|4242|4243|4243|4243|4242|569
1637316330000|2021-11-19 10:05:30|4243.5|4242.5|4239.5|4238|4243.5|4243|4239|4238|16772
1637316340000|2021-11-19 10:05:40|4240|4238.5|4236.5|4235.5|4240|4239|4236|4235|12488
1637316350000|2021-11-19 10:05:50|4237|4236|4239.5|4238.5|4239.5|4238.5|4237|4236|8421
1637316360000|2021-11-19 10:06:00|4239|4238|4239|4238|4241|4240|4238.5|4238|13582
1637316370000|2021-11-19 10:06:10|4239.5|4238.5|4240|4238.5|4240.5|4239.5|4239.5|4238.5|324
1637316380000|2021-11-19 10:06:20|4240.5|4239|4240|4239|4240.5|4240|4239.5|4238.5|8791
1637316390000|2021-11-19 10:06:30|4240.5|4239.5|4238.5|4238|4240.5|4239.5|4238.5|4238|3724
1637316400000|2021-11-19 10:06:40|4239|4238.5|4239|4238|4239.5|4238.5|4238.5|4238|1545
1637316410000|2021-11-19 10:06:50|4238.5|4237.5|4235|4234|4238.5|4237.5|4235|4234|3415
1637316420000|2021-11-19 10:07:00|4234.5|4233.5|4235|4234|4236|4234.5|4234|4233|3348
1637316430000|2021-11-19 10:07:10|4235.5|4234.5|4236|4235|4237.5|4236.5|4235.5|4234.5|5440
1637316440000|2021-11-19 10:07:20|4235.5|4234.5|4234.5|4234|4236|4235|4234.5|4234|2454
1637316450000|2021-11-19 10:07:30|4234|4233.5|4236|4234.5|4236.5|4235.5|4234|4233|2979
1637316460000|2021-11-19 10:07:40|4235.5|4235|4235|4234.5|4236|4235|4235|4234|734
1637316470000|2021-11-19 10:07:50|4235.5|4235|4235.5|4234.5|4236|4235.5|4235|4234.5|1532
1637316480000|2021-11-19 10:08:00|4235|4234|4239|4238|4239|4238|4234.5|4234|6734
1637316490000|2021-11-19 10:08:10|4238.5|4237.5|4239|4237|4239|4238|4237.5|4236.5|907
1637316500000|2021-11-19 10:08:20|4238.5|4237.5|4240.5|4239.5|4241|4240.5|4238.5|4237|14219
1637316510000|2021-11-19 10:08:30|4240|4240|4238.5|4238|4241|4240|4238.5|4237|3339
1637316520000|2021-11-19 10:08:40|4239|4237.5|4238.5|4237.5|4239|4238|4238.5|4237|1554
1637316530000|2021-11-19 10:08:50|4239|4237|4238.5|4237.5|4239|4238|4237.5|4237|412
1637316540000|2021-11-19 10:09:00|4239|4238|4238.5|4237.5|4239|4238.5|4238|4237|1037
1637316550000|2021-11-19 10:09:10||4238||4237.5||4238||4237.5|1022
1637316560000|2021-11-19 10:09:20|4238|4237|4236|4235|4238.5|4237|4236|4235|4052
1637316570000|2021-11-19 10:09:30|4236.5|4234.5|4235.5|4234.5|4236.5|4235|4234.5|4234|1492
1637316580000|2021-11-19 10:09:40|4235|4234|4235|4234.5|4235.5|4234.5|4235|4234|2265
1637316590000|2021-11-19 10:09:50|4234.5|4234|4235|4234|4235.5|4235|4234.5|4234|453
1637316600000|2021-11-19 10:10:00|4234.5|4234.5|4234.5|4234|4235.5|4235|4234|4233|2897
1637316610000|2021-11-19 10:10:10|4235|4233.5|4233|4232.5|4235.5|4234.5|4233|4232|1108
1637316620000|2021-11-19 10:10:20|4233.5|4232|4231.5|4230.5|4233.5|4232.5|4231|4230.5|5267
1637316630000|2021-11-19 10:10:30|4232|4231|4230|4229|4232|4231|4229.5|4229|9715
1637316640000|2021-11-19 10:10:40|4229.5|4228.5|4230|4228.5|4230.5|4229.5|4229|4228|1002
1637316650000|2021-11-19 10:10:50|4230.5|4229|4230.5|4229.5|4231.5|4230.5|4230|4229|3373
1637316660000|2021-11-19 10:11:00|4230|4229|4233.5|4231.5|4233.5|4232.5|4229.5|4228.5|1337
1637316670000|2021-11-19 10:11:10|4233|4232|4232|4230.5|4233.5|4232.5|4231|4229.5|2084
1637316680000|2021-11-19 10:11:20|4231.5|4230|4230|4229.5|4232|4230.5|4230|4229.5|1856
1637316690000|2021-11-19 10:11:30|4229.5|4229|4228.5|4227.5|4229.5|4229|4228|4227|3276
1637316700000|2021-11-19 10:11:40|4228|4228|4230.5|4229.5|4230.5|4230|4228|4228|2535
1637316710000|2021-11-19 10:11:50|4230|4230|4228.5|4227.5|4230|4230|4228.5|4227|1096
1637316720000|2021-11-19 10:12:00|4228|4227|4229|4227.5|4229|4228|4227.5|4226.5|1375
1637316730000|2021-11-19 10:12:10|4228.5|4228|4229|4228.5|4229.5|4228.5|4228|4228|483
1637316740000|2021-11-19 10:12:20|4228.5|4228|4227.5|4226.5|4228.5|4228|4227|4226.5|949
1637316750000|2021-11-19 10:12:30|4228|4227|4227|4226.5|4229|4227.5|4227|4226.5|994
1637316760000|2021-11-19 10:12:40|4226.5|4226|4226.5|4225.5|4226.5|4226|4226|4225.5|1164
1637316770000|2021-11-19 10:12:50|4227|4226|4227.5|4226.5|4227.5|4226.5|4227|4226|2405
1637316780000|2021-11-19 10:13:00|4227|4226|4227|4226|4227|4226|4226.5|4226|161
1637316790000|2021-11-19 10:13:10|4226.5|4225.5|4226.5|4225.5|4226.5|4226|4226|4225.5|950
1637316800000|2021-11-19 10:13:20|4227|4226|4227|4226|4227|4226|4225.5|4225|2590
1637316820000|2021-11-19 10:13:40|4227.5|4226.5|4229|4228|4229.5|4228|4227|4226.5|1551
1637316830000|2021-11-19 10:13:50|4229.5|4228.5|4231.5|4230.5|4232|4231|4229.5|4228.5|2270
1637316840000|2021-11-19 10:14:00|4231|4230|4229.5|4228.5|4231|4230|4229|4228.5|10257
1637316850000|2021-11-19 10:14:10|4229|4228|4231|4230|4233|4232|4228.5|4227.5|3209
1637316860000|2021-11-19 10:14:20|4230.5|4229.5|4232.5|4232|4233|4232|4230.5|4229.5|3363
1637316870000|2021-11-19 10:14:30|4232|4231.5|4230.5|4230|4232.5|4232|4230.5|4229|2542
1637316880000|2021-11-19 10:14:40|4231|4230.5|4233.5|4232.5|4233.5|4232.5|4231|4230.5|1204
1637316890000|2021-11-19 10:14:50|4233|4232|4231.5|4230.5|4233|4232|4230|4229.5|2371
1637316900000|2021-11-19 10:15:00|4231|4230|4234|4232.5|4234|4232.5|4231|4230|535
1637316910000|2021-11-19 10:15:10|4233.5|4233|4232|4231|4234.5|4233|4231.5|4230|599
1637316920000|2021-11-19 10:15:20|4231.5|4230.5|4233|4232|4234.5|4233.5|4231|4230.5|18139
1637316930000|2021-11-19 10:15:30|4232.5|4231.5|4236|4235.5|4237|4236|4232.5|4231.5|13257
1637316940000|2021-11-19 10:15:40|4235.5|4235|4236.5|4235.5|4236.5|4236|4235.5|4235|1694
1637316950000|2021-11-19 10:15:50|4236|4235|4236|4235|4237.5|4236.5|4236|4235|2845
1637316960000|2021-11-19 10:16:00|4236.5|4235.5|4238.5|4237.5|4238.5|4238|4236|4235.5|1338
1637316970000|2021-11-19 10:16:10|4238|4237|4236|4235|4238.5|4237.5|4235.5|4235|2614
1637316980000|2021-11-19 10:16:20|4236.5|4235.5|4237.5|4237|4238|4237.5|4236.5|4235.5|6337
1637316990000|2021-11-19 10:16:30|4237|4236.5|4239|4238.5|4240|4239.5|4237|4235.5|17481
1637317000000|2021-11-19 10:16:40|4238.5|4238|4238|4237|4238.5|4238.5|4237|4236|1700
1637317010000|2021-11-19 10:16:50|4238.5|4237.5|4239.5|4238.5|4241|4240.5|4238.5|4237.5|9793
1637317020000|2021-11-19 10:17:00|4239|4238|4241|4240|4242|4241.5|4238.5|4238|21379
1637317030000|2021-11-19 10:17:10|4240.5|4239.5|4238.5|4237.5|4240.5|4239.5|4238.5|4237.5|1077
1637317040000|2021-11-19 10:17:20|4238|4238|4236.5|4235.5|4240|4238.5|4236.5|4235.5|2036
1637317050000|2021-11-19 10:17:30|4237|4235|4239|4237.5|4239|4237.5|4235.5|4235|4969
1637317060000|2021-11-19 10:17:40|4239.5|4238|4240.5|4239.5|4241|4240.5|4239|4238|10366
1637317070000|2021-11-19 10:17:50|4240|4239|4239.5|4238.5|4240.5|4239.5|4239|4238|5132
1637317080000|2021-11-19 10:18:00|4240|4239|4241|4240|4244|4243|4240|4239|42749
1637317090000|2021-11-19 10:18:10|4240.5|4239.5|4243.5|4242.5|4244.5|4243.5|4240.5|4239|7327
1637317100000|2021-11-19 10:18:20|4243|4243|4245|4244|4247.5|4246.5|4241.5|4240.5|15151
1637317110000|2021-11-19 10:18:30|4245.5|4243.5|4245|4243.5|4245.5|4244|4243.5|4242.5|24
1637317120000|2021-11-19 10:18:40|4245.5|4244|4245|4243.5|4246|4244.5|4244|4243.5|71
1637317130000|2021-11-19 10:18:50|4245.5|4244|4245|4244|4245.5|4244|4245|4243.5|0
1637317140000|2021-11-19 10:19:00|4245.5|4244.5|4248.5|4247|4248.5|4247.5|4245|4244|2994
1637317150000|2021-11-19 10:19:10|4248|4246.5|4248.5|4247.5|4249|4248|4247|4246|583
1637317160000|2021-11-19 10:19:20|4248|4247|4247.5|4246.5|4248|4247.5|4246.5|4246|3439
1637317170000|2021-11-19 10:19:30|4247|4246|4247.5|4246|4248|4247.5|4246.5|4246|950
1637317180000|2021-11-19 10:19:40|4247|4246.5|4250|4249|4250|4249|4246.5|4246|2343
1637317190000|2021-11-19 10:19:50|4249.5|4248.5|4248.5|4247.5|4249.5|4248.5|4248|4247|1612
1637317200000|2021-11-19 10:20:00|4248|4247|4244|4243|4248|4247|4243.5|4243|3535
1637317210000|2021-11-19 10:20:10|4243.5|4243.5|4245.5|4244|4245.5|4245|4243.5|4243|497
1637317220000|2021-11-19 10:20:20|4246|4244.5|4248|4247|4249|4248|4246|4244.5|657
1637317230000|2021-11-19 10:20:30|4247|4246.5|4245.5|4244.5|4247.5|4246.5|4245.5|4244.5|2518
1637317240000|2021-11-19 10:20:40|4246.5|4245|4248.5|4248|4249.5|4248.5|4245.5|4245|784
1637317250000|2021-11-19 10:20:50|4249.5|4247.5|4250|4249|4250|4249|4249|4247.5|1515
1637317260000|2021-11-19 10:21:00|4250.5|4249.5|4251|4250|4251|4250|4249|4248.5|1654
1637317270000|2021-11-19 10:21:10|4251.5|4250.5|4252|4251|4253|4252.5|4251|4250.5|1457
1637317280000|2021-11-19 10:21:20|4251.5|4250.5|4252|4251|4253|4251.5|4251|4250.5|1175
1637317290000|2021-11-19 10:21:30|4251.5|4250.5|4251.5|4251|4252|4251|4251.5|4250.5|440
1637317300000|2021-11-19 10:21:40|4252|4251.5|4252.5|4251.5|4252.5|4251.5|4252|4251.5|1369
1637317310000|2021-11-19 10:21:50|4253|4252|4253.5|4252.5|4254.5|4253|4252.5|4252|553
1637317320000|2021-11-19 10:22:00|4254|4253|4252.5|4251.5|4256|4254.5|4252.5|4251.5|803
1637317330000|2021-11-19 10:22:10|4252|4252|4251.5|4251|4253|4252|4251.5|4251|1858
1637317340000|2021-11-19 10:22:20|4252|4251.5|4252.5|4251.5|4253|4252.5|4252|4251.5|887
1637317350000|2021-11-19 10:22:30|4253|4252|4255|4254|4256|4255|4253|4252|1329
1637317360000|2021-11-19 10:22:40|4254.5|4253.5|4255|4254|4255|4254|4253|4252|2212
1637317370000|2021-11-19 10:22:50|4255.5|4254.5|4256.5|4255.5|4257|4256|4255|4254|2557
1637317380000|2021-11-19 10:23:00|4257|4256|4257|4255.5|4257.5|4256|4256|4255|891
1637317390000|2021-11-19 10:23:10|4256.5|4255|4256|4254.5|4256.5|4255.5|4255|4254.5|193
1637317400000|2021-11-19 10:23:20|4255.5|4254|4254.5|4253.5|4255.5|4254|4254|4253.5|1352
1637317410000|2021-11-19 10:23:30|4254|4253|4252.5|4251.5|4254|4253|4252.5|4251.5|746
1637317420000|2021-11-19 10:23:40|4253|4252|4252|4251|4253.5|4252|4251.5|4251|1555
1637317430000|2021-11-19 10:23:50|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250.5|379
1637317440000|2021-11-19 10:24:00|4251|4250|4249|4247.5|4251|4250|4249|4247.5|1421
1637317450000|2021-11-19 10:24:10|4248.5|4247|4247.5|4246|4248.5|4247|4245.5|4245|5920
1637317460000|2021-11-19 10:24:20|4247|4245.5|4247.5|4246.5|4248|4247.5|4247|4245.5|959
1637317470000|2021-11-19 10:24:30|4247|4246|4245.5|4244.5|4247|4246|4245.5|4244|1154
1637317480000|2021-11-19 10:24:40|4245|4244|4244.5|4243.5|4245.5|4245|4244|4243.5|541
1637317490000|2021-11-19 10:24:50|4245|4244|4244|4243.5|4245|4244.5|4244|4243|677
1637317500000|2021-11-19 10:25:00|4244.5|4244|4245|4244.5|4247|4246|4244.5|4244|1084
1637317510000|2021-11-19 10:25:10|4245.5|4245|4247.5|4247|4247.5|4247|4245.5|4245|1267
1637317520000|2021-11-19 10:25:20|4248|4246.5|4248|4247|4249|4247.5|4248|4246.5|546
1637317530000|2021-11-19 10:25:30|4247.5|4246.5|4247.5|4246.5|4248.5|4247|4247|4246.5|1025
1637317540000|2021-11-19 10:25:40|4247|4246|4247|4246|4247|4246|4247|4246|308
1637317550000|2021-11-19 10:25:50|4246.5|4246.5|4248|4247|4249|4247.5|4246.5|4246.5|537
1637317560000|2021-11-19 10:26:00|4247.5|4246.5|4246.5|4245.5|4248|4247|4246.5|4245.5|497
1637317570000|2021-11-19 10:26:10|4247|4246|4248|4247|4248|4247|4245|4244|2931
1637317580000|2021-11-19 10:26:20|4248.5|4247.5|4249|4248.5|4249|4248.5|4248.5|4247.5|110
1637317590000|2021-11-19 10:26:30|4249.5|4248|4250|4249|4250|4249.5|4249|4248|1257
1637317600000|2021-11-19 10:26:40|4250.5|4249.5|4251.5|4250.5|4251.5|4250.5|4250.5|4249.5|230
1637317610000|2021-11-19 10:26:50|4251|4250|4251|4250.5|4251|4250.5|4251|4249.5|701
1637317620000|2021-11-19 10:27:00|4251.5|4251|4253|4252|4253|4252|4251|4250|1297
1637317630000|2021-11-19 10:27:10|4253.5|4252.5|4254.5|4253.5|4254.5|4254|4253.5|4252.5|728
1637317640000|2021-11-19 10:27:20|4254|4254|4253|4252|4255.5|4254.5|4253|4252|1009
1637317650000|2021-11-19 10:27:30|4253.5|4252.5|4256.5|4255.5|4257|4255.5|4253.5|4252.5|1263
1637317660000|2021-11-19 10:27:40|4257|4255|4255|4254|4257|4255|4254.5|4254|694
1637317670000|2021-11-19 10:27:50|4255.5|4254.5|4256.5|4255.5|4257|4256|4255.5|4254.5|899
1637317680000|2021-11-19 10:28:00|4257|4255|4253.5|4252|4257|4255|4253.5|4252|961
1637317690000|2021-11-19 10:28:10||4252.5||4252.5||4253||4252.5|10
1637317700000|2021-11-19 10:28:20|4253|4253|4253|4251.5|4253|4253|4252.5|4251.5|526
1637317710000|2021-11-19 10:28:30|4252.5|4251|4252|4251|4252.5|4251|4252|4251|153
1637317720000|2021-11-19 10:28:40|4251.5||4251.5||4252||4251.5||700
1637317730000|2021-11-19 10:28:50|4251|4250.5|4250|4249.5|4251|4250.5|4250|4249|796
1637317740000|2021-11-19 10:29:00|4250.5|4250.5|4250.5|4249.5|4251|4250.5|4250|4249.5|942
1637317750000|2021-11-19 10:29:10|4250|4249|4251|4249.5|4253|4251.5|4249.5|4248.5|10412
1637317760000|2021-11-19 10:29:20|4250.5|4249|4250|4249|4250.5|4249.5|4249.5|4248.5|2915
1637317770000|2021-11-19 10:29:30|4250.5|4249.5|4250|4249|4250.5|4250|4249.5|4249|757
1637317780000|2021-11-19 10:29:40|4249.5|4248.5|4249|4248|4249.5|4248.5|4249|4248|599
1637317790000|2021-11-19 10:29:50|4248.5|4247.5|4247|4246|4248.5|4248|4247|4246|2937
1637317800000|2021-11-19 10:30:00|4246.5|4245.5|4247|4245.5|4247.5|4247|4246|4245.5|3192
1637317810000|2021-11-19 10:30:10|4246.5|4245|4245.5|4244|4246.5|4245|4244.5|4244|864
1637317820000|2021-11-19 10:30:20|4245|4244.5|4245|4244|4245.5|4244.5|4244.5|4244|2139
1637317830000|2021-11-19 10:30:30|4244.5|4243.5|4244|4243|4244.5|4243.5|4242|4241.5|17501
1637317840000|2021-11-19 10:30:40|4243.5|4242.5|4246|4245|4247|4245|4243.5|4242.5|12090
1637317850000|2021-11-19 10:30:50|4245.5|4245.5|4247|4246|4247.5|4246.5|4245.5|4245.5|235
1637317860000|2021-11-19 10:31:00|4247.5|4246.5|4247|4246.5|4248|4247|4246|4245.5|174
1637317870000|2021-11-19 10:31:10|4246.5|4246|4247|4246.5|4247|4246.5|4246|4245.5|919
1637317880000|2021-11-19 10:31:20|4248|4247.5|4249|4248|4249.5|4248.5|4247.5|4246.5|3888
1637317890000|2021-11-19 10:31:30|4249.5|4248.5|4249.5|4248.5|4251|4250|4249|4248|1455
1637317900000|2021-11-19 10:31:40|4249|4248|4249|4248|4249|4248|4249|4248|280
1637317910000|2021-11-19 10:31:50|4249.5|4248.5|4250|4249|4250.5|4249.5|4249.5|4248.5|4734
1637317920000|2021-11-19 10:32:00|4249.5|4249.5|4250.5|4249.5|4252|4251|4249.5|4249|1953
1637317930000|2021-11-19 10:32:10|4251|4250|4250.5|4249.5|4251|4250|4250|4249.5|326
1637317940000|2021-11-19 10:32:20|4250|4249|4248.5|4247.5|4250|4249.5|4248|4247.5|1194
1637317950000|2021-11-19 10:32:30|4248|4247|4248|4247|4248|4247|4248|4247|80
1637317960000|2021-11-19 10:32:40|4248.5|4247.5|4249|4248|4250.5|4249.5|4248.5|4247.5|2639
1637317970000|2021-11-19 10:32:50|4248.5|4247.5|4248.5|4247.5|4248.5|4248.5|4248.5|4247.5|618
1637317980000|2021-11-19 10:33:00|4248|4247|4246.5|4245.5|4248|4247|4246.5|4245.5|924
1637317990000|2021-11-19 10:33:10|4246|4245|4243|4242|4246|4245.5|4243|4242|3115
1637318000000|2021-11-19 10:33:20|4242.5|4241.5|4243|4242|4243|4242|4242|4241|2045
1637318010000|2021-11-19 10:33:30|4243.5|4242.5|4244.5|4243.5|4244.5|4243.5|4243.5|4242.5|963
1637318020000|2021-11-19 10:33:40|4245|4244|4244.5|4243.5|4245.5|4244|4243.5|4243|2009
1637318030000|2021-11-19 10:33:50|4245|4244|4245.5|4245|4246.5|4245.5|4245|4243.5|996
1637318040000|2021-11-19 10:34:00|4246|4245.5|4245.5|4244.5|4246.5|4246|4245.5|4244|659
1637318050000|2021-11-19 10:34:10|4245|4244|4245.5|4244|4245.5|4244.5|4245|4244|0
1637318060000|2021-11-19 10:34:20|4245|4244.5|4245|4243.5|4245.5|4244.5|4244.5|4243.5|1026
1637318070000|2021-11-19 10:34:30|4244.5|4244|4245.5|4245|4245.5|4245|4244.5|4243.5|3763
1637318080000|2021-11-19 10:34:40|4246|4245.5|4246.5|4245.5|4247|4246|4246|4245|717
1637318090000|2021-11-19 10:34:50|4247|4246|4248.5|4248|4248.5|4248|4247|4246|1197
1637318100000|2021-11-19 10:35:00|4249|4248.5|4249.5|4248.5|4249.5|4248.5|4249|4248.5|309
1637318110000|2021-11-19 10:35:10|4250|4249|4250.5|4249|4251|4250|4249.5|4249|1832
1637318120000|2021-11-19 10:35:20|4250|4249.5|4248.5|4247|4250|4249.5|4248|4247|1757
1637318130000|2021-11-19 10:35:30|4248|4246.5|4248.5|4247.5|4248.5|4247.5|4247.5|4246.5|861
1637318140000|2021-11-19 10:35:40|4249|4248|4249|4248|4249|4248.5|4249|4248|470
1637318150000|2021-11-19 10:35:50|4248.5|4247.5|4251|4250|4251|4250|4248|4247.5|1121
1637318160000|2021-11-19 10:36:00|4250.5|4249.5|4248|4247|4250.5|4250|4247.5|4247|565
1637318170000|2021-11-19 10:36:10|4248.5|4247.5|4249.5|4248|4249.5|4248.5|4248|4247|613
1637318180000|2021-11-19 10:36:20|4249|4248.5|4249.5|4248.5|4250.5|4249|4248.5|4248|150
1637318190000|2021-11-19 10:36:30|4249|4248|4248|4247|4249|4248|4248|4247|640
1637318200000|2021-11-19 10:36:40|4247.5|4248|4248|4247.5|4248.5|4248|4247.5|4247|430
1637318210000|2021-11-19 10:36:50|4247.5|4247|4247|4246|4247.5|4247|4246.5|4245.5|608
1637318220000|2021-11-19 10:37:00|4247.5|4246.5|4249|4248|4249|4248|4247|4246.5|2140
1637318230000|2021-11-19 10:37:10|4248.5|4247.5|4249|4248|4249|4248|4248.5|4247.5|1097
1637318240000|2021-11-19 10:37:20|4249.5|4248.5|4250|4249|4250|4249|4249.5|4248.5|703
1637318250000|2021-11-19 10:37:30|4249.5|4248.5|4250|4249|4250|4249.5|4249|4248.5|316
1637318260000|2021-11-19 10:37:40|4249.5|4249.5|4248|4247|4249.5|4249.5|4247.5|4246.5|1547
1637318270000|2021-11-19 10:37:50|4247.5|4246.5|4247.5|4246.5|4247.5|4247|4247|4246.5|241
1637318280000|2021-11-19 10:38:00|4247|4246|4246.5|4245|4247.5|4246|4246|4245|486
1637318290000|2021-11-19 10:38:10|4246|4245.5|4245.5|4245|4246.5|4245.5|4245.5|4245|438
1637318300000|2021-11-19 10:38:20|4246|4244.5|4246|4245.5|4246.5|4246|4245.5|4244.5|4968
1637318310000|2021-11-19 10:38:30|4245.5|4245|4245.5|4245|4246|4245|4245.5|4244.5|4907
1637318320000|2021-11-19 10:38:40|4246|4245.5|4246|4245|4246|4245.5|4245.5|4244.5|4921
1637318330000|2021-11-19 10:38:50|4245.5||4245.5||4246||4245.5||665
1637318340000|2021-11-19 10:39:00|4245|4244.5|4244.5|4243.5|4245|4245|4244.5|4243.5|931
1637318350000|2021-11-19 10:39:10|4245|4244|4244.5|4244|4245|4244|4244.5|4244|1436
1637318360000|2021-11-19 10:39:20|4245|4244.5|4246.5|4245.5|4247|4246|4245|4244.5|3664
1637318370000|2021-11-19 10:39:30|4246|4246|4249|4248.5|4249|4248.5|4246|4246|3639
1637318380000|2021-11-19 10:39:40|4249.5|4249|4251.5|4250.5|4252|4250.5|4249.5|4249|1900
1637318390000|2021-11-19 10:39:50|4252|4251|4251.5|4250.5|4252|4251|4251.5|4250.5|55
1637318400000|2021-11-19 10:40:00|4252|4251|4250|4249|4252.5|4251.5|4250|4249|1731
1637318410000|2021-11-19 10:40:10|4249.5|4248.5|4250.5|4250|4250.5|4250|4249.5|4248.5|455
1637318420000|2021-11-19 10:40:20|4251|4249.5|4250.5|4250|4251.5|4250.5|4250.5|4249.5|1415
1637318430000|2021-11-19 10:40:30|4250|4249.5|4249.5|4248.5|4250|4249.5|4249|4248.5|618
1637318450000|2021-11-19 10:40:50|4250|4249|4250.5|4249.5|4251|4250|4250|4249|947
1637318460000|2021-11-19 10:41:00|4250|4249|4250.5|4249.5|4250.5|4249.5|4249.5|4248.5|1268
1637318470000|2021-11-19 10:41:10|4251|4250|4251|4250|4251|4250.5|4250|4249.5|1293
1637318480000|2021-11-19 10:41:20|4250.5|4249.5|4250.5|4249.5|4251|4250|4250.5|4249.5|1174
1637318490000|2021-11-19 10:41:30|4251|4250|4251|4250.5|4251.5|4251|4250.5|4250|1755
1637318500000|2021-11-19 10:41:40|4251.5|4251|4252.5|4251.5|4253.5|4252|4251|4251|3335
1637318510000|2021-11-19 10:41:50|4253|4252|4253|4252.5|4253|4252.5|4252|4251.5|1475
1637318520000|2021-11-19 10:42:00|4253.5|4253|4253.5|4252.5|4254.5|4253.5|4253|4252.5|7250
1637318530000|2021-11-19 10:42:10|4253|4252|4253|4252|4253.5|4253|4252|4251.5|2095
1637318540000|2021-11-19 10:42:20|4252.5|4251.5|4253|4252.5|4254|4253.5|4252|4251|1748
1637318550000|2021-11-19 10:42:30|4253.5||4253.5||4253.5||4253.5||6
1637318560000|2021-11-19 10:42:40|4254||4254||4254||4253.5||0
1637318570000|2021-11-19 10:42:50|4254.5|4253|4254.5|4254|4255|4254.5|4254.5|4253|533
1637318580000|2021-11-19 10:43:00|4254|4253.5|4256|4254.5|4256|4255|4254|4253|2403
1637318590000|2021-11-19 10:43:10|4255.5|4254|4256.5|4255.5|4256.5|4255.5|4255|4254|654
1637318600000|2021-11-19 10:43:20|4256|4255|4255|4254|4256.5|4255|4254.5|4254|1885
1637318610000|2021-11-19 10:43:30|4255.5|4255|4252.5|4251.5|4255.5|4255|4252|4251|4626
1637318620000|2021-11-19 10:43:40|4252|4251|4251|4250|4252|4251|4250.5|4250|637
1637318630000|2021-11-19 10:43:50|4250.5|4249.5|4250|4249.5|4250.5|4249.5|4249.5|4248.5|1525
1637318640000|2021-11-19 10:44:00|4250.5|4250|4249.5|4248.5|4251|4250.5|4249|4248.5|1066
1637318650000|2021-11-19 10:44:10|4249|4248|4247.5|4246.5|4249|4248|4247|4246.5|855
1637318660000|2021-11-19 10:44:20|4247|4246|4248.5|4247|4248.5|4248|4246.5|4245.5|3023
1637318670000|2021-11-19 10:44:30|4248|4246.5|4248|4247|4248|4247|4247|4246|1024
1637318680000|2021-11-19 10:44:40|4248.5|4247.5|4248.5|4247.5|4249|4248|4248.5|4247.5|597
1637318690000|2021-11-19 10:44:50|4248|4247|4248|4247|4248|4247|4247.5|4247|251
1637318700000|2021-11-19 10:45:00|4247.5|4246.5|4247|4246.5|4247.5|4246.5|4246.5|4245.5|860
1637318710000|2021-11-19 10:45:10|4247.5|4246|4248|4247|4248|4247.5|4247|4246|167
1637318720000|2021-11-19 10:45:20|4248.5|4246.5|4249.5|4248.5|4249.5|4248.5|4248|4246.5|1014
1637318730000|2021-11-19 10:45:30|4249|4248|4248.5|4247.5|4250|4249|4248.5|4247.5|1851
1637318740000|2021-11-19 10:45:40|4249|4248|4249|4248|4249.5|4248.5|4249|4248|2
1637318750000|2021-11-19 10:45:50|4249.5|4248.5|4249.5|4248|4249.5|4248.5|4249.5|4248|71
1637318760000|2021-11-19 10:46:00|4250|4248.5|4252.5|4251.5|4252.5|4251.5|4250|4248.5|625
1637318770000|2021-11-19 10:46:10|4253|4252|4254|4252.5|4254|4253.5|4253|4252|1884
1637318780000|2021-11-19 10:46:20|4253.5|4252|4254|4252.5|4254|4253|4253.5|4252|0
1637318790000|2021-11-19 10:46:30|4253.5|4253|4255|4254|4255.5|4254|4253.5|4253|956
1637318800000|2021-11-19 10:46:40|4254.5|4253.5|4254.5|4253.5|4255|4254|4254|4253|2457
1637318810000|2021-11-19 10:46:50|4254|4254|4252.5|4252|4254.5|4254|4252.5|4252|593
1637318820000|2021-11-19 10:47:00|4252|4251.5|4251|4250|4252|4251.5|4251|4250|330
1637318830000|2021-11-19 10:47:10|4251.5|4250.5|4251.5|4250.5|4253.5|4252.5|4251|4250|6464
1637318840000|2021-11-19 10:47:20|4251|4251|4252|4250.5|4252|4251|4251|4250.5|0
1637318850000|2021-11-19 10:47:30|4251.5|4251|4251|4250|4252|4251.5|4250.5|4250|922
1637318860000|2021-11-19 10:47:40|4250.5|4249.5|4250.5|4249.5|4250.5|4249.5|4249.5|4249|7873
1637318870000|2021-11-19 10:47:50|4250|4249|4248.5|4248|4250.5|4249.5|4247.5|4247|8355
1637318880000|2021-11-19 10:48:00|4249|4247.5|4248.5|4247.5|4249|4247.5|4248|4247.5|829
1637318890000|2021-11-19 10:48:10|4248|4247|4248|4247|4248.5|4247.5|4247.5|4247|725
1637318900000|2021-11-19 10:48:20|4247.5|4246.5|4248.5|4247.5|4249.5|4248|4247|4246.5|2224
1637318910000|2021-11-19 10:48:30|4249|4248|4249.5|4248.5|4249.5|4249|4249|4248|825
1637318920000|2021-11-19 10:48:40|4250|4249|4250.5|4249|4251|4250|4250|4249|1168
1637318930000|2021-11-19 10:48:50|4251|4249.5|4253.5|4252.5|4253.5|4252.5|4251|4249.5|992
1637318940000|2021-11-19 10:49:00|4253|4252|4249.5|4249|4253|4252|4248|4247.5|5012
1637318950000|2021-11-19 10:49:10|4250||4249.5||4250.5||4249.5||411
1637318960000|2021-11-19 10:49:20|4249|4248.5|4248.5|4248|4249.5|4248.5|4248.5|4247.5|2229
1637318970000|2021-11-19 10:49:30|4249|4248.5|4250.5|4249.5|4250.5|4249.5|4248|4247|6868
1637318980000|2021-11-19 10:49:40|4250|4249|4248.5|4247.5|4250|4249|4248.5|4247.5|2188
1637318990000|2021-11-19 10:49:50|4248|4248|4256|4255.5|4256.5|4256|4248|4247.5|60747
1637319000000|2021-11-19 10:50:00|4255.5|4254.5|4252.5|4251.5|4255.5|4255.5|4251|4250|18232
1637319010000|2021-11-19 10:50:10|4253|4252|4258.5|4257.5|4260|4259.5|4251.5|4250.5|72226
1637319020000|2021-11-19 10:50:20|4258|4258|4261.5|4259.5|4263|4262.5|4255.5|4255|66251
1637319030000|2021-11-19 10:50:30|4260.5|4261|4255.5|4254.5|4260.5|4261|4255.5|4254|17042
1637319040000|2021-11-19 10:50:40|4256|4255|4257.5|4256.5|4260.5|4258.5|4253.5|4252.5|66614
1637319050000|2021-11-19 10:50:50|4257|4256|4258.5|4258|4259|4258.5|4254.5|4254|52730
1637319060000|2021-11-19 10:51:00|4259|4257.5|4257|4255.5|4259|4258|4256|4255|16408
1637319070000|2021-11-19 10:51:10|4256.5|4256|4260.5|4259.5|4260.5|4259.5|4255|4254.5|94988
1637319080000|2021-11-19 10:51:20|4260|4259|4260.5|4260|4261|4260|4258.5|4258|68762
1637319090000|2021-11-19 10:51:30|4260|4259|4258.5|4257.5|4260.5|4259|4257.5|4256.5|15113
1637319100000|2021-11-19 10:51:40|4258|4257|4261.5|4260.5|4262|4261|4257|4256.5|52478
1637319110000|2021-11-19 10:51:50|4261|4260|4262.5|4262|4263|4262|4258|4257.5|73038
1637319120000|2021-11-19 10:52:00|4263|4261.5|4262.5|4261.5|4263|4262.5|4261.5|4261|10806
1637319130000|2021-11-19 10:52:10|4262|4261|4264|4263|4264.5|4263.5|4260.5|4260|61480
1637319140000|2021-11-19 10:52:20|4263.5|4262.5|4265|4264|4266|4265|4262.5|4261.5|51020
1637319150000|2021-11-19 10:52:30|4264.5|4264.5|4263|4261.5|4265.5|4264.5|4262|4261.5|16107
1637319160000|2021-11-19 10:52:40|4262.5|4262|4263|4261.5|4264.5|4263|4261.5|4260.5|71271
1637319170000|2021-11-19 10:52:50|4262.5|4261|4263|4262.5|4264|4263|4261|4260.5|61605
1637319180000|2021-11-19 10:53:00|4263.5|4262|4262|4261|4263.5|4262.5|4261.5|4261|17895
1637319190000|2021-11-19 10:53:10|4262.5|4261.5|4261|4260.5|4263.5|4262.5|4260|4259.5|59402
1637319200000|2021-11-19 10:53:20|4261.5|4260|4261.5|4260.5|4262|4261.5|4260.5|4260|53432
1637319210000|2021-11-19 10:53:30|4261|4261|4258|4257|4261.5|4261|4257|4256.5|36594
1637319220000|2021-11-19 10:53:40|4257.5|4256.5|4258|4257|4259|4258.5|4255.5|4254.5|79155
1637319230000|2021-11-19 10:53:50|4257.5|4256.5|4257.5|4256.5|4258.5|4257.5|4255|4254.5|57254
1637319240000|2021-11-19 10:54:00|4257|4256|4254|4253.5|4257|4257|4254|4253.5|27257
1637319250000|2021-11-19 10:54:10|4254.5|4254|4255|4254|4255.5|4255|4252.5|4252|71895
1637319260000|2021-11-19 10:54:20|4254.5|4253.5|4254.5|4253.5|4255|4254.5|4252.5|4252|67910
1637319270000|2021-11-19 10:54:30|4254|4254|4254|4253.5|4255|4254.5|4253.5|4253|15500
1637319280000|2021-11-19 10:54:40|4253.5|4253|4256.5|4255.5|4256.5|4256|4253.5|4253|61020
1637319290000|2021-11-19 10:54:50|4256|4256|4258|4257.5|4258.5|4258|4255.5|4255|58491
1637319300000|2021-11-19 10:55:00|4257.5|4257|4257|4255.5|4258|4257.5|4256|4255|9003
1637319310000|2021-11-19 10:55:10|4256.5|4256|4259.5|4258.5|4259.5|4259|4256|4255.5|58573
1637319320000|2021-11-19 10:55:20|4259|4258|4260.5|4259.5|4261|4260.5|4258|4257.5|58489
1637319330000|2021-11-19 10:55:30|4260|4260|4259.5|4258.5|4261|4260|4259.5|4258.5|4795
1637319340000|2021-11-19 10:55:40|4260.5|4259|4259.5|4258.5|4261|4260|4259|4258.5|58279
1637319350000|2021-11-19 10:55:50|4259|4258|4261.5|4260.5|4262|4261|4258.5|4258|43279
1637319360000|2021-11-19 10:56:00|4261|4261|4260.5|4260|4261.5|4261|4259.5|4259|11582
1637319370000|2021-11-19 10:56:10|4261|4259.5|4261|4259.5|4262.5|4262|4259.5|4259|59127
1637319380000|2021-11-19 10:56:20|4260.5|4260|4262|4261|4263|4261.5|4260|4259|54199
1637319390000|2021-11-19 10:56:30|4262.5|4261.5|4262.5|4261.5|4263|4262|4262|4261.5|656
1637319400000|2021-11-19 10:56:40|4262|4262|4262.5|4262|4263.5|4263|4261.5|4261|67018
1637319410000|2021-11-19 10:56:50|4262|4261.5|4263.5|4262.5|4263.5|4262.5|4261|4260.5|58020
1637319420000|2021-11-19 10:57:00|4263|4263|4260|4259|4263.5|4263|4260|4259|34755
1637319430000|2021-11-19 10:57:10|4259.5|4259.5|4262|4261|4262.5|4261.5|4259.5|4259|48935
1637319440000|2021-11-19 10:57:20|4262.5|4261.5|4263|4262.5|4264|4263|4262.5|4261.5|60684
1637319450000|2021-11-19 10:57:30|4263.5|4263|4261|4260.5|4263.5|4263|4261|4260.5|18880
1637319460000|2021-11-19 10:57:40|4260.5|4260|4262.5|4262|4263|4262.5|4260.5|4260|51161
1637319470000|2021-11-19 10:57:50|4262|4261.5|4262.5|4261.5|4263|4262|4261.5|4261|47830
1637319480000|2021-11-19 10:58:00|4262|4262|4261.5|4261|4262|4262|4261.5|4261|12240
1637319490000|2021-11-19 10:58:10|4261|4260.5|4260|4259.5|4263|4261.5|4260|4259.5|58039
1637319500000|2021-11-19 10:58:20|4260.5|4260|4261|4260|4261|4260.5|4260|4259|44336
1637319510000|2021-11-19 10:58:30|4260.5|4260.5|4259.5|4259|4261|4260.5|4259.5|4259|8982
1637319520000|2021-11-19 10:58:40|4259|4258.5|4259|4258|4260.5|4259.5|4259|4258|68751
1637319530000|2021-11-19 10:58:50|4258.5|4257.5|4259.5|4258.5|4259.5|4259|4258|4257.5|36225
1637319540000|2021-11-19 10:59:00|4259|4259|4257|4256.5|4259|4259|4257|4256.5|19715
1637319550000|2021-11-19 10:59:10|4257.5|4257|4258|4257|4258.5|4257.5|4256.5|4256|47915
1637319560000|2021-11-19 10:59:20|4257.5|4256.5|4258|4257|4258|4257|4256|4255|38764
1637319570000|2021-11-19 10:59:30|4257.5|4257.5|4255.5|4255|4257.5|4257.5|4255.5|4255|4957
1637319580000|2021-11-19 10:59:40|4255|4254.5|4254|4253|4256|4255|4253.5|4253|65645
1637319590000|2021-11-19 10:59:50|4253.5|4252.5|4253.5|4253|4255|4254.5|4252.5|4252|43609
1637319600000|2021-11-19 11:00:00|4253|4252|4257|4256.5|4257.5|4256.5|4252.5|4252|21253
1637319610000|2021-11-19 11:00:10|4257.5|4257|4261|4260|4261.5|4261|4257|4257|11893
1637319620000|2021-11-19 11:00:20|4260.5|4258.5|4260|4259|4260.5|4260|4258.5|4258|5031
1637319630000|2021-11-19 11:00:30|4260.5|4259.5|4261.5|4260.5|4262|4261|4260|4259|2861
1637319640000|2021-11-19 11:00:40|4262|4260|4263|4262|4263|4262|4261|4260|1110
1637319650000|2021-11-19 11:00:50|4262.5|4261.5|4265.5|4264.5|4265.5|4264.5|4262.5|4261|2320
1637319660000|2021-11-19 11:01:00|4265|4264|4265.5|4264.5|4266|4264.5|4264|4263|1915
1637319670000|2021-11-19 11:01:10|4265|4264|4264.5|4263.5|4265|4264|4262|4261|1622
1637319680000|2021-11-19 11:01:20|4264|4264|4263.5|4262.5|4264.5|4264|4261.5|4260.5|6572
1637319690000|2021-11-19 11:01:30|4263|4262|4263.5|4262.5|4263.5|4262.5|4262.5|4262|256
1637319700000|2021-11-19 11:01:40|4264|4262|4263|4262|4264|4262|4262|4261.5|1104
1637319710000|2021-11-19 11:01:50|4263.5|4262.5|4264.5|4263|4264.5|4263.5|4263|4262|2386
1637319720000|2021-11-19 11:02:00|4264|4263.5|4264.5|4263.5|4265|4264|4264|4263.5|859
1637319730000|2021-11-19 11:02:10|4265|4264|4267.5|4266.5|4267.5|4267|4264.5|4264|1647
1637319740000|2021-11-19 11:02:20|4267|4266|4266|4264.5|4267.5|4266.5|4266|4264.5|826
1637319750000|2021-11-19 11:02:30|4265.5|4265|4265.5|4264.5|4266|4265|4265|4264.5|821
1637319760000|2021-11-19 11:02:40|4264.5|4264|4264.5|4263|4265.5|4265|4264|4263|1977
1637319770000|2021-11-19 11:02:50|4264|4263.5|4266.5|4265|4266.5|4265|4264|4263.5|1690
1637319780000|2021-11-19 11:03:00|4267|4265.5|4268|4267|4268|4267|4266|4265|1535
1637319790000|2021-11-19 11:03:10|4267.5|4266.5|4265.5|4265|4268|4267|4265.5|4265|1003
1637319800000|2021-11-19 11:03:20|4266|4265.5|4267.5|4266.5|4267.5|4266.5|4266|4265.5|1038
1637319810000|2021-11-19 11:03:30|4268|4267|4268.5|4267.5|4269|4267.5|4267.5|4266.5|1023
1637319820000|2021-11-19 11:03:40|4268|4268|4268|4267.5|4269|4268|4268|4267.5|403
1637319830000|2021-11-19 11:03:50|4268.5|4267|4270|4269|4270|4269|4266.5|4266|2902
1637319840000|2021-11-19 11:04:00|4269.5|4268.5|4268|4267.5|4270|4269.5|4268|4267.5|1906
1637319850000|2021-11-19 11:04:10|4268.5|4268|4266.5|4265.5|4269|4268|4266|4265|2028
1637319860000|2021-11-19 11:04:20|4266|4265|4264|4263|4266|4265|4263.5|4262.5|2067
1637319870000|2021-11-19 11:04:30|4263.5|4262.5|4263|4262|4263.5|4263|4262.5|4261.5|1082
1637319880000|2021-11-19 11:04:40|4262.5|4261.5|4263|4262|4263.5|4262|4262|4261|1098
1637319890000|2021-11-19 11:04:50|4263.5|4262.5|4260|4259|4264|4263|4260|4259|2680
1637319900000|2021-11-19 11:05:00|4259.5|4259.5|4257.5|4256.5|4260.5|4259.5|4257.5|4256.5|3204
1637319910000|2021-11-19 11:05:10|4258|4257|4258.5|4257.5|4259|4258|4257|4256.5|1842
1637319920000|2021-11-19 11:05:20|4258|4257|4258|4256.5|4258.5|4257.5|4256.5|4255.5|2583
1637319930000|2021-11-19 11:05:30|4258.5|4257|4258.5|4257.5|4259|4257.5|4256.5|4255.5|3054
1637319940000|2021-11-19 11:05:40|4258|4258.5|4259|4258.5|4259.5|4258.5|4258|4257.5|2981
1637319950000|2021-11-19 11:05:50|4258.5|4258|4259|4258|4259|4258|4257.5|4256.5|868
1637319960000|2021-11-19 11:06:00|4259.5|4258.5|4259.5|4258|4260|4258.5|4259|4258|219
1637319970000|2021-11-19 11:06:10|4260|4258.5|4260|4259|4261.5|4260.5|4259.5|4258|591
1637319980000|2021-11-19 11:06:20|4260.5|4259.5|4262|4261|4262.5|4261|4260.5|4259|998
1637319990000|2021-11-19 11:06:30|4262.5|4261.5|4262|4261|4262.5|4262|4262|4261|152
1637320000000|2021-11-19 11:06:40|4261.5|4260.5|4260|4259|4261.5|4260.5|4260|4259|1627
1637320010000|2021-11-19 11:06:50|4260.5|4259.5|4261|4259.5|4261|4260.5|4260|4259|517
1637320020000|2021-11-19 11:07:00|4260.5|4259|4260|4259|4261|4259|4260|4258.5|1005
1637320030000|2021-11-19 11:07:10|4259.5|4258.5|4258|4256.5|4259.5|4258.5|4257.5|4256.5|1339
1637320040000|2021-11-19 11:07:20|4257.5|4257|4257.5|4256.5|4257.5|4257.5|4257.5|4256.5|403
1637320050000|2021-11-19 11:07:30|4257|4256|4257.5|4256.5|4257.5|4257|4256.5|4256|270
1637320060000|2021-11-19 11:07:40|4257|4257|4255|4254|4257|4257|4255|4254|2669
1637320070000|2021-11-19 11:07:50|4254|4253.5|4253|4252|4255|4253.5|4253|4252|1562
1637320080000|2021-11-19 11:08:00|4253.5|4252.5|4255|4254.5|4256|4255.5|4253.5|4252.5|3957
1637320090000|2021-11-19 11:08:10|4255.5|4255|4255|4254.5|4256|4255.5|4255|4254.5|447
1637320100000|2021-11-19 11:08:20|4254.5|4254|4254.5|4253.5|4254.5|4254|4253.5|4252.5|339
1637320110000|2021-11-19 11:08:30|4254|4253|4255.5|4254.5|4256|4255|4254|4253|3082
1637320120000|2021-11-19 11:08:40|4255|4254|4253|4251.5|4255|4254|4252|4251|3249
1637320130000|2021-11-19 11:08:50|4252.5|4252|4254.5|4253.5|4254.5|4253.5|4252.5|4251.5|633
1637320140000|2021-11-19 11:09:00|4254|4253|4254.5|4254|4254.5|4254|4253.5|4253|950
1637320150000|2021-11-19 11:09:10|4254|4253.5|4254|4253.5|4256|4255|4254|4253.5|9246
1637320160000|2021-11-19 11:09:20|4253.5|4253|4253|4252|4253.5|4253|4253|4252|1486
1637320170000|2021-11-19 11:09:30|4253.5|4251.5|4252.5|4251.5|4253.5|4252.5|4252.5|4251.5|1006
1637320180000|2021-11-19 11:09:40|4253|4252|4252.5|4251.5|4253.5|4252.5|4252|4251.5|1172
1637320190000|2021-11-19 11:09:50|4252|4251|4252|4251|4252.5|4251.5|4251.5|4251|1718
1637320200000|2021-11-19 11:10:00|4251.5|4250.5|4252.5|4251.5|4253|4252|4250.5|4250|2914
1637320210000|2021-11-19 11:10:10|4252|4251|4251.5|4250.5|4252.5|4251.5|4251|4250|1529
1637320220000|2021-11-19 11:10:20|4251|4251|4251.5|4251|4251.5|4251|4251|4251|55
1637320230000|2021-11-19 11:10:30|4252|4252|4252|4251.5|4252.5|4252|4251.5|4251|2480
1637320240000|2021-11-19 11:10:40|4252.5|4251|4252.5|4251|4252.5|4251.5|4252|4251|452
1637320250000|2021-11-19 11:10:50|4252||4252.5||4252.5||4251.5||0
1637320260000|2021-11-19 11:11:00|4252|4251.5|4254.5|4253.5|4254.5|4253.5|4251.5|4251|3554
1637320270000|2021-11-19 11:11:10|4255|4254|4256.5|4255.5|4257|4256|4254.5|4253.5|3188
1637320280000|2021-11-19 11:11:20|4257|4256|4257|4256|4257.5|4256.5|4255.5|4254.5|2654
1637320290000|2021-11-19 11:11:30|4257.5|4256.5|4258|4257.5|4258|4257.5|4257|4256.5|150
1637320300000|2021-11-19 11:11:40|4258.5|4258|4258|4256.5|4259|4258.5|4257.5|4256.5|1058
1637320310000|2021-11-19 11:11:50|4259|4257|4259.5|4258.5|4260|4259|4258.5|4256.5|1560
1637320320000|2021-11-19 11:12:00|4259|4258|4257.5|4256.5|4259|4258.5|4257|4256|367
1637320330000|2021-11-19 11:12:10|4257|4256|4257.5|4256|4257.5|4256.5|4255.5|4254.5|1906
1637320340000|2021-11-19 11:12:20|4258|4256.5|4258|4257|4258.5|4257|4258|4256.5|0
1637320350000|2021-11-19 11:12:30|4257.5|4256.5|4257.5|4256.5|4258.5|4257.5|4257.5|4256.5|1297
1637320360000|2021-11-19 11:12:40|4257|4256|4254.5|4253.5|4257|4256|4254.5|4253.5|452
1637320370000|2021-11-19 11:12:50|4254|4253|4254|4253|4254.5|4253.5|4253.5|4252.5|278
1637320380000|2021-11-19 11:13:00|4253.5|4253.5|4255|4254|4255|4254.5|4253.5|4253.5|1097
1637320390000|2021-11-19 11:13:10|4254.5|4253.5|4252.5|4251.5|4255|4254.5|4252.5|4251.5|2340
1637320400000|2021-11-19 11:13:20|4253|4252|4251.5|4250.5|4253|4252|4251.5|4250.5|335
1637320410000|2021-11-19 11:13:30|4251|4250|4251.5|4250.5|4251.5|4250.5|4250|4249|4171
1637320420000|2021-11-19 11:13:40|4252|4251|4252.5|4252|4252.5|4252|4252|4251|159
1637320430000|2021-11-19 11:13:50|4253|4252.5|4252.5|4251|4253|4252.5|4251.5|4250.5|4298
1637320440000|2021-11-19 11:14:00|4252|4251.5|4253.5|4252.5|4253.5|4252.5|4252|4251.5|184
1637320450000|2021-11-19 11:14:10|4253|4252|4247.5|4246.5|4253|4252|4247.5|4246.5|4901
1637320460000|2021-11-19 11:14:20|4248|4247|4246.5|4246|4248|4247|4246.5|4246|602
1637320470000|2021-11-19 11:14:30|4247|4246.5|4248|4247|4248|4247|4247|4246|1657
1637320480000|2021-11-19 11:14:40|4247.5|4246.5|4248.5|4247.5|4248.5|4248|4247.5|4246.5|1900
1637320490000|2021-11-19 11:14:50|4248|4247|4248|4247|4248|4247|4248|4247|50
1637320500000|2021-11-19 11:15:00|4248.5|4247.5|4250.5|4250|4251.5|4250.5|4248.5|4247.5|2002
1637320510000|2021-11-19 11:15:10|4251|4250.5|4251|4250|4252.5|4252|4251|4250|2580
1637320520000|2021-11-19 11:15:20|4250.5|4249.5|4250|4249|4250.5|4249.5|4249.5|4248.5|412
1637320540000|2021-11-19 11:15:40|4249.5|4249.5|4249.5|4248.5|4249.5|4249.5|4249.5|4248|895
1637320550000|2021-11-19 11:15:50|4250|4249|4249|4248.5|4250.5|4250|4249|4248.5|1504
1637320560000|2021-11-19 11:16:00|4249.5|4248|4252|4251.5|4252.5|4251.5|4249|4248|4516
1637320570000|2021-11-19 11:16:10|4252.5|4251|4252|4251|4252.5|4252|4250.5|4250|5210
1637320580000|2021-11-19 11:16:20|4252.5|4251.5|4253|4252|4254|4253.5|4252.5|4251.5|958
1637320590000|2021-11-19 11:16:30|4253.5|4252.5|4253|4252.5|4254.5|4253.5|4253|4252.5|2163
1637320600000|2021-11-19 11:16:40|4252.5|4252|4253.5|4252.5|4253.5|4252.5|4252|4251.5|1902
1637320610000|2021-11-19 11:16:50|4254|4253|4254|4253|4254|4253|4254|4253|72
1637320620000|2021-11-19 11:17:00|4253.5|4253.5|4252|4251.5|4253.5|4253.5|4252|4251.5|2122
1637320630000|2021-11-19 11:17:10|4251.5|4251|4253|4252|4254|4253.5|4251.5|4251|2584
1637320640000|2021-11-19 11:17:20|4253.5|4252.5|4252|4251|4253.5|4252.5|4252|4251|827
1637320650000|2021-11-19 11:17:30|4252.5|4251.5|4252.5|4251.5|4252.5|4252|4252.5|4251|259
1637320660000|2021-11-19 11:17:40|4253|4252|4252.5|4252|4253.5|4252.5|4252.5|4252|964
1637320670000|2021-11-19 11:17:50|4253|4253|4254|4253.5|4254|4253.5|4252.5|4253|1726
1637320680000|2021-11-19 11:18:00|4254.5|4254|4253|4252.5|4255|4254|4253|4252.5|1924
1637320690000|2021-11-19 11:18:10|4252.5|4252|4251.5|4250.5|4252.5|4252|4250.5|4249.5|611
1637320700000|2021-11-19 11:18:20|4252|4251|4252|4251.5|4253|4252|4252|4251|63
1637320710000|2021-11-19 11:18:30|4252.5|4252|4253|4252|4253.5|4252.5|4252.5|4252|1886
1637320720000|2021-11-19 11:18:40|4252.5|4251.5|4252.5|4251.5|4253|4251.5|4252|4251.5|1280
1637320730000|2021-11-19 11:18:50|4253|4252.5|4253|4252|4253.5|4252.5|4252.5|4251.5|1780
1637320740000|2021-11-19 11:19:00|4253.5|4251.5|4252.5|4251.5|4253.5|4252|4252.5|4251.5|0
1637320750000|2021-11-19 11:19:10|4253|4252|4252|4251.5|4253.5|4253|4252|4251.5|1406
1637320760000|2021-11-19 11:19:20|4251.5|4251|4252|4251|4252.5|4251.5|4251.5|4251|1222
1637320770000|2021-11-19 11:19:30|4252.5|4251.5|4255|4254|4255.5|4255|4252.5|4251.5|2343
1637320780000|2021-11-19 11:19:40|4254.5|4253.5|4253.5|4252|4254.5|4253.5|4252|4251|743
1637320790000|2021-11-19 11:19:50|4253|4252.5|4251.5|4250.5|4253.5|4252.5|4251.5|4250.5|1709
1637320800000|2021-11-19 11:20:00|4251|4250|4251.5|4250.5|4251.5|4250.5|4250.5|4249.5|1235
1637320810000|2021-11-19 11:20:10|4251|4250|4251.5|4250.5|4251.5|4250.5|4250.5|4250|224
1637320820000|2021-11-19 11:20:20|4251|4250|4251.5|4250.5|4251.5|4250.5|4250.5|4250|440
1637320830000|2021-11-19 11:20:30|4251|4250|4250.5|4249.5|4251|4250|4250.5|4249.5|299
1637320840000|2021-11-19 11:20:40|4250|4249|4247.5|4247|4250.5|4249.5|4247.5|4247|708
1637320850000|2021-11-19 11:20:50|4248|4247.5|4249|4248.5|4249|4248.5|4248|4247.5|731
1637320860000|2021-11-19 11:21:00|4248.5|4248|4249|4248|4249|4248.5|4248.5|4248|1008
1637320870000|2021-11-19 11:21:10|4248.5|4247.5|4248|4247|4249|4247.5|4247.5|4247|550
1637320880000|2021-11-19 11:21:20|4247.5|4246.5|4248|4247|4248|4247.5|4247|4246.5|3178
1637320890000|2021-11-19 11:21:30|4247.5|4246.5|4249|4248|4249|4248|4247|4246.5|1952
1637320900000|2021-11-19 11:21:40|4249.5|4248.5|4251|4250|4251.5|4250.5|4249.5|4248.5|1114
1637320910000|2021-11-19 11:21:50|4250.5|4249.5|4251.5|4250.5|4251.5|4251|4249.5|4249|2755
1637320920000|2021-11-19 11:22:00|4251|4250|4248.5|4247.5|4251.5|4250.5|4248.5|4247.5|619
1637320930000|2021-11-19 11:22:10|4248|4247|4247|4246.5|4248|4247|4247|4246|461
1637320940000|2021-11-19 11:22:20|4246.5|4246|4246.5|4245.5|4246.5|4246|4245.5|4245|3820
1637320950000|2021-11-19 11:22:30|4246|4245|4244.5|4244|4246|4245|4244.5|4244|1538
1637320960000|2021-11-19 11:22:40|4245|4243.5|4244|4243|4245|4243.5|4244|4243|251
1637320970000|2021-11-19 11:22:50|4244.5|4243.5|4245.5|4244.5|4245.5|4245|4244.5|4243.5|1417
1637320980000|2021-11-19 11:23:00|4245||4245||4245||4245||0
1637320990000|2021-11-19 11:23:10|4244.5|4244|4244|4243|4244.5|4244|4244|4243|782
1637321000000|2021-11-19 11:23:20|4244.5|4243.5|4248|4247|4248|4247|4244|4243|309
1637321010000|2021-11-19 11:23:30|4247|4246.5|4247.5|4246.5|4247.5|4246.5|4246.5|4246|578
1637321020000|2021-11-19 11:23:40|4248|4247|4249|4248|4249.5|4248.5|4248|4247|0
1637321030000|2021-11-19 11:23:50|4248.5|4247.5|4249|4247.5|4249|4247.5|4248|4247.5|462
1637321040000|2021-11-19 11:24:00|4248.5|4248|4249|4248|4249|4248.5|4248.5|4247.5|837
1637321050000|2021-11-19 11:24:10|4248.5|4247.5|4248.5|4247|4249|4248|4247.5|4247|239
1637321060000|2021-11-19 11:24:20|4248|4246.5|4248.5|4247|4248.5|4248|4247.5|4246.5|945
1637321070000|2021-11-19 11:24:30|4249|4247.5|4249|4248|4249.5|4248.5|4248.5|4247.5|155
1637321080000|2021-11-19 11:24:40|4248.5|4247.5|4246.5|4245.5|4249|4247.5|4246.5|4245.5|1186
1637321090000|2021-11-19 11:24:50|4247|4246|4247.5|4246|4248|4247|4247|4246|0
1637321100000|2021-11-19 11:25:00|4247|4246.5|4245.5|4245|4248|4247|4245.5|4245|662
1637321110000|2021-11-19 11:25:10|4246|4245.5|4246|4245|4247|4246|4245.5|4245|1439
1637321120000|2021-11-19 11:25:20|4246.5|4245.5|4248|4247|4248|4247|4246.5|4245.5|199
1637321130000|2021-11-19 11:25:30|4247.5|4246.5|4247.5|4246.5|4247.5|4246.5|4246.5|4245.5|252
1637321140000|2021-11-19 11:25:40|4248|4247|4248|4247|4248|4247.5|4247.5|4247|797
1637321150000|2021-11-19 11:25:50|4248.5|4247.5|4249|4248|4249|4248|4248.5|4247|71
1637321160000|2021-11-19 11:26:00|4248.5|4247.5|4249.5|4248|4250.5|4249.5|4248.5|4247.5|1288
1637321170000|2021-11-19 11:26:10|4249|4247.5|4248.5|4247.5|4249|4247.5|4247.5|4247|1109
1637321180000|2021-11-19 11:26:20|4248|4247|4247.5|4247|4248.5|4248|4247.5|4247|86
1637321190000|2021-11-19 11:26:30|4248|4246.5|4247|4246|4248|4246.5|4247|4246|1291
1637321200000|2021-11-19 11:26:40|4246.5|4245.5|4246.5|4245.5|4247|4245.5|4246|4245|507
1637321210000|2021-11-19 11:26:50|4247|4246|4246.5|4245.5|4247|4246.5|4246|4245.5|746
1637321220000|2021-11-19 11:27:00|4246|4245|4245|4244|4246|4245|4244.5|4243.5|867
1637321230000|2021-11-19 11:27:10|4245.5|4244.5|4245.5|4244.5|4245.5|4245|4245.5|4244.5|0
1637321240000|2021-11-19 11:27:20||4245||4244.5||4245||4244.5|0
1637321250000|2021-11-19 11:27:30||4245||4245||4245||4245|0
1637321260000|2021-11-19 11:27:40|4246|4245.5|4246.5|4245.5|4247.5|4246|4245.5|4244.5|3581
1637321270000|2021-11-19 11:27:50|4247|4246|4247.5|4246.5|4248|4247|4247|4246|708
1637321280000|2021-11-19 11:28:00|4247|4246|4247|4245.5|4247|4246|4246.5|4245.5|236
1637321290000|2021-11-19 11:28:10||4246||4246||4246||4245.5|0
1637321300000|2021-11-19 11:28:20|4247.5|4246.5|4249|4248|4249|4248|4247.5|4246.5|1363
1637321320000|2021-11-19 11:28:40|4248.5|4248.5|4249.5|4248.5|4249.5|4248.5|4248.5|4248.5|299
1637321330000|2021-11-19 11:28:50|4250|4249|4248.5|4247.5|4250|4249|4247.5|4247|1199
1637321340000|2021-11-19 11:29:00|4248|4247|4248.5|4247|4248.5|4247|4248|4247|25
1637321350000|2021-11-19 11:29:10|4249|4247.5|4249|4247.5|4249|4248|4248|4247.5|126
1637321360000|2021-11-19 11:29:20||4248||4248||4248.5||4248|115
1637321370000|2021-11-19 11:29:30|4248.5|4247.5|4248|4247|4248.5|4247.5|4247.5|4247|769
1637321380000|2021-11-19 11:29:40|4248.5|4247.5|4247.5|4246.5|4248.5|4247.5|4247|4246|1422
1637321390000|2021-11-19 11:29:50|4248|4247|4249.5|4248|4249.5|4248.5|4248|4246.5|2672
1637321400000|2021-11-19 11:30:00|4250|4248.5|4251|4249.5|4251|4250|4249.5|4248.5|5
1637321410000|2021-11-19 11:30:10|4250.5|4249|4249.5|4249|4250.5|4249|4249.5|4249|347
1637321420000|2021-11-19 11:30:20|4249|4248.5|4249.5|4248.5|4249.5|4248.5|4249|4248|377
1637321430000|2021-11-19 11:30:30|4249|4248|4248|4247|4249|4248|4248|4247|459
1637321440000|2021-11-19 11:30:40|4248.5|4247.5|4249.5|4248.5|4249.5|4248.5|4248.5|4247.5|276
1637321450000|2021-11-19 11:30:50|4249|4248|4246.5|4246|4249|4248|4246.5|4246|1317
1637321460000|2021-11-19 11:31:00|4247|4245.5|4246|4245|4247|4246|4246|4244.5|181
1637321470000|2021-11-19 11:31:10||4244.5||4245||4245||4244.5|0
1637321480000|2021-11-19 11:31:20|4245.5|4245.5|4246.5|4246|4246.5|4246|4245.5|4245.5|532
1637321490000|2021-11-19 11:31:30|4246|4245.5|4245|4243.5|4246.5|4245.5|4244.5|4243.5|1651
1637321500000|2021-11-19 11:31:40|4244.5||4244.5||4244.5||4244||0
1637321520000|2021-11-19 11:32:00|4245|4244|4245|4244|4245|4244.5|4244.5|4244|400
1637321530000|2021-11-19 11:32:10|4244.5|4243.5|4245|4243.5|4245|4243.5|4244|4243.5|0
1637321540000|2021-11-19 11:32:20|4244.5|4243|4244|4243|4244.5|4243|4243.5|4243|896
1637321550000|2021-11-19 11:32:30|4243.5|4243.5|4244|4243|4244|4243.5|4243.5|4243|284
1637321560000|2021-11-19 11:32:40|4243.5|4242.5|4244|4242.5|4244|4242.5|4243|4242|471
1637321570000|2021-11-19 11:32:50|4243.5|4243|4243.5|4243|4244|4243.5|4243.5|4243|235
1637321580000|2021-11-19 11:33:00|4244|4243.5|4244|4243|4244.5|4244|4244|4243|756
1637321590000|2021-11-19 11:33:10|4244.5|4243.5|4244.5|4243.5|4244.5|4243.5|4244|4243.5|50
1637321600000|2021-11-19 11:33:20|4244|4244|4244|4243|4244.5|4244|4243|4242.5|3424
1637321610000|2021-11-19 11:33:30|4243.5|4242.5|4243.5|4242.5|4243.5|4242.5|4242.5|4242|865
1637321620000|2021-11-19 11:33:40|4244|4243|4243.5|4242.5|4244.5|4243.5|4243.5|4242.5|622
1637321630000|2021-11-19 11:33:50|4243|4242|4242.5|4241.5|4243|4242|4242|4241.5|267
1637321640000|2021-11-19 11:34:00|4243|4242|4243|4242.5|4244|4243|4243|4242|2883
1637321650000|2021-11-19 11:34:10|4242.5|4242|4242|4241|4242.5|4242|4240|4239|2898
1637321660000|2021-11-19 11:34:20|4241.5|4240.5|4241|4240|4241.5|4240.5|4240|4239|668
1637321670000|2021-11-19 11:34:30|4240.5|4239.5|4240|4239|4240.5|4239.5|4239.5|4238.5|626
1637321690000|2021-11-19 11:34:50|4239.5|4238.5|4240|4239|4240|4239.5|4239.5|4238.5|839
1637321700000|2021-11-19 11:35:00|4239.5|4238.5|4239|4238.5|4239.5|4238.5|4238.5|4237.5|3003
1637321710000|2021-11-19 11:35:10|4239.5|4238|4239.5|4238.5|4239.5|4239|4239.5|4238|128
1637321720000|2021-11-19 11:35:20|4239|4238|4239|4238|4239|4238|4239|4238|0
1637321730000|2021-11-19 11:35:30|4238.5|4237.5|4236|4235|4238.5|4237.5|4235.5|4235|3003
1637321740000|2021-11-19 11:35:40|4235.5|4234.5|4236|4235|4236|4235.5|4235|4234|2152
1637321750000|2021-11-19 11:35:50|4236.5|4235.5|4237.5|4236.5|4238|4237|4235.5|4235|5309
1637321760000|2021-11-19 11:36:00|4237|4236|4236.5|4235|4237|4236|4236|4235|696
1637321770000|2021-11-19 11:36:10|4236|4235.5|4236|4235|4236.5|4236|4236|4235|315
1637321780000|2021-11-19 11:36:20|4235.5|4234.5|4235|4234|4236|4235.5|4234.5|4233.5|2797
1637321790000|2021-11-19 11:36:30|4235.5|4234.5|4236.5|4235.5|4236.5|4235.5|4235.5|4234.5|273
1637321800000|2021-11-19 11:36:40|4236|4235|4233|4232.5|4236|4235|4233|4232.5|763
1637321810000|2021-11-19 11:36:50|4232.5|4232|4232|4231|4232.5|4232|4231.5|4231|68
1637321820000|2021-11-19 11:37:00|4232.5|4231.5|4233|4232|4233.5|4232.5|4232.5|4231.5|265
1637321830000|2021-11-19 11:37:10|4232|4231.5|4233|4232|4233|4232|4231|4230.5|3406
1637321840000|2021-11-19 11:37:20|4233.5|4232.5|4233|4232|4233.5|4232.5|4232.5|4231.5|236
1637321850000|2021-11-19 11:37:30|4232.5|4231.5|4234|4233|4234|4233|4232.5|4231.5|706
1637321860000|2021-11-19 11:37:40|4233.5|4232.5|4234|4233|4234.5|4233.5|4233|4232.5|550
1637321870000|2021-11-19 11:37:50|4234.5|4233.5|4235|4233.5|4235|4234.5|4234.5|4233.5|286
1637321880000|2021-11-19 11:38:00|4234.5|4233|4234|4233.5|4234.5|4233.5|4233.5|4233|805
1637321890000|2021-11-19 11:38:10|4233.5|4233|4232.5|4232|4233.5|4233|4232.5|4231.5|2102
1637321900000|2021-11-19 11:38:20|4233|4231.5|4232|4231|4233|4231.5|4232|4231|934
1637321910000|2021-11-19 11:38:30|4232.5|4231.5|4231|4230|4232.5|4231.5|4231|4230|1393
1637321920000|2021-11-19 11:38:40|4231.5|4230.5|4231.5|4230.5|4231.5|4230.5|4231.5|4230|100
1637321930000|2021-11-19 11:38:50|4231|4230|4231|4230|4231|4230|4230.5|4230|76
1637321940000|2021-11-19 11:39:00|4231.5|4230.5|4230.5|4229.5|4231.5|4231|4230|4229|1942
1637321960000|2021-11-19 11:39:20|4230|4229|4230.5|4229.5|4230.5|4229.5|4229|4228.5|627
1637321970000|2021-11-19 11:39:30|4230|4229|4229.5|4228.5|4230.5|4229.5|4229.5|4228.5|361
1637321980000|2021-11-19 11:39:40|4229|4228|4229|4228.5|4229.5|4228.5|4229|4228|638
1637321990000|2021-11-19 11:39:50|4229.5|4229|4229|4228.5|4229.5|4229|4229|4228.5|829
1637322000000|2021-11-19 11:40:00|4229.5|4228|4229|4228|4230.5|4230|4229|4228|2617
1637322010000|2021-11-19 11:40:10|4229.5|4228.5|4229.5|4228.5|4230|4228.5|4229.5|4228.5|11
1637322020000|2021-11-19 11:40:20|4229|4228|4229|4227.5|4229|4228|4228.5|4227.5|2113
1637322030000|2021-11-19 11:40:30|4228.5|4228|4228.5|4227.5|4229|4228|4228|4227.5|11
1637322040000|2021-11-19 11:40:40|4228|4227|4228|4227|4229|4228|4227|4226.5|6000
1637322050000|2021-11-19 11:40:50|4227.5|4226.5|4228|4227|4228|4227|4227.5|4226.5|1255
1637322060000|2021-11-19 11:41:00|4227.5|4226.5|4227.5|4226.5|4228|4227|4227.5|4226.5|632
1637322080000|2021-11-19 11:41:20|4227|4226|4227|4226|4227.5|4226|4227|4226|1380
1637322090000|2021-11-19 11:41:30|4226.5|4225.5|4226.5|4225.5|4226.5|4225.5|4226|4225.5|1374
1637322100000|2021-11-19 11:41:40|4226|4225|4225.5|4225|4226|4225|4225.5|4225|1068
1637322110000|2021-11-19 11:41:50|4226|4225.5|4226.5|4225.5|4226.5|4225.5|4225.5|4225|1987
1637322120000|2021-11-19 11:42:00|4226|4225|4226|4225|4226|4225|4225.5|4225|330
1637322130000|2021-11-19 11:42:10|4225.5|4224.5|4225.5|4225|4226|4225|4224|4223|14744
1637322140000|2021-11-19 11:42:20|4225|4224.5|4223|4221.5|4225|4225|4222.5|4221.5|5655
1637322150000|2021-11-19 11:42:30|4223.5|4222|4223|4222|4224|4222.5|4223|4222|928
1637322160000|2021-11-19 11:42:40|4222.5|4221.5|4224|4223.5|4225|4223.5|4222.5|4221.5|7233
1637322170000|2021-11-19 11:42:50|4224.5|4223|4223|4222|4224.5|4223.5|4222.5|4221.5|1207
1637322180000|2021-11-19 11:43:00|4223.5|4222.5|4225|4223.5|4225|4223.5|4223.5|4222.5|2224
1637322190000|2021-11-19 11:43:10|4224.5|4224|4223.5|4222.5|4225|4224|4223.5|4222.5|3401
1637322200000|2021-11-19 11:43:20|4224|4223|4225.5|4224.5|4225.5|4224.5|4224|4223|150
1637322210000|2021-11-19 11:43:30|4226|4225|4226.5|4225.5|4226.5|4225.5|4225.5|4225|1041
1637322220000|2021-11-19 11:43:40|4226|4225|4224.5|4223.5|4226|4225|4224|4223.5|3407
1637322230000|2021-11-19 11:43:50|4225|4224|4228|4226.5|4228|4226.5|4225|4223.5|855
1637322240000|2021-11-19 11:44:00|4227.5|4227|4229|4228|4229.5|4228.5|4227|4227|1623
1637322250000|2021-11-19 11:44:10|4229.5|4228.5|4228|4227|4231.5|4231|4227|4226.5|6567
1637322260000|2021-11-19 11:44:20|4228.5|4227.5|4227.5|4226|4228.5|4227.5|4227|4226|450
1637322270000|2021-11-19 11:44:30|4228|4226.5|4228|4227|4228.5|4227.5|4228|4226.5|304
1637322280000|2021-11-19 11:44:40|4227.5|4226.5|4224.5|4223.5|4228|4227|4224|4223|9288
1637322290000|2021-11-19 11:44:50|4225|4224|4225|4224|4225.5|4225|4225|4223.5|785
1637322300000|2021-11-19 11:45:00|4224.5|4222|4224.5|4223.5|4225|4224|4222.5|4222|10004
1637322310000|2021-11-19 11:45:10|4225|4223|4224|4223|4225|4223|4224|4223|20
1637322320000|2021-11-19 11:45:20|4223.5|4222.5|4224|4223|4224|4223|4223|4222|483
1637322330000|2021-11-19 11:45:30|4223.5|4222.5|4223.5|4222.5|4223.5|4222.5|4223.5|4222.5|488
1637322340000|2021-11-19 11:45:40|4224|4223|4223.5|4223|4224|4223|4223.5|4222.5|1138
1637322350000|2021-11-19 11:45:50|4223|4222.5|4224.5|4223.5|4224.5|4223.5|4223|4222.5|2393
1637322360000|2021-11-19 11:46:00|4224|4223|4226.5|4225.5|4226.5|4225.5|4223.5|4223|1636
1637322370000|2021-11-19 11:46:10|4226|4225|4223|4221.5|4226|4225|4222|4221.5|7205
1637322380000|2021-11-19 11:46:20|4222.5|4222|4219.5|4218.5|4222.5|4222|4219|4218|12277
1637322390000|2021-11-19 11:46:30|4220|4219|4220|4218.5|4221|4220|4219|4218|4448
1637322400000|2021-11-19 11:46:40|4219.5|4219|4219.5|4218.5|4220|4219|4219.5|4218.5|232
1637322410000|2021-11-19 11:46:50|4219|4218|4219.5|4218|4219.5|4218|4218.5|4218|975
1637322420000|2021-11-19 11:47:00|4220|4218.5|4220.5|4219.5|4221|4219.5|4219|4218|3333
1637322430000|2021-11-19 11:47:10|4221|4220|4222|4221|4222|4221|4220.5|4220|596
1637322440000|2021-11-19 11:47:20|4222.5|4220.5|4221|4219.5|4222.5|4220.5|4220|4219.5|1034
1637322450000|2021-11-19 11:47:30|4220.5|4220|4221.5|4220.5|4221.5|4220.5|4220.5|4220|163
1637322460000|2021-11-19 11:47:40|4222|4221|4220.5|4219.5|4222|4221|4220|4219.5|1938
1637322470000|2021-11-19 11:47:50|4220||4220||4220.5||4220||878
1637322480000|2021-11-19 11:48:00|4219.5|4219|4219|4218|4220|4219|4218|4217.5|2784
1637322490000|2021-11-19 11:48:10|4218.5|4218.5|4217.5|4216.5|4218.5|4218.5|4217|4216|3084
1637322500000|2021-11-19 11:48:20|4218|4217|4219.5|4219|4220|4219|4217.5|4217|1882
1637322510000|2021-11-19 11:48:30|4220|4218.5|4220|4218.5|4220|4218.5|4219|4218.5|741
1637322520000|2021-11-19 11:48:40|4219.5|4219|4219|4218.5|4220.5|4219.5|4219|4218.5|446
1637322530000|2021-11-19 11:48:50|4218.5|4218|4219|4218.5|4219.5|4218.5|4218.5|4218|2340
1637322540000|2021-11-19 11:49:00|4218.5|4218|4219|4218.5|4220|4219|4217.5|4217|4004
1637322550000|2021-11-19 11:49:10|4218.5|4218|4218|4217|4219.5|4219|4218|4217|3011
1637322560000|2021-11-19 11:49:20|4218.5|4217.5|4219|4218|4219|4218|4218|4217|2654
1637322570000|2021-11-19 11:49:30|4218.5|4217.5|4218.5|4217.5|4218.5|4218|4218|4217|1818
1637322580000|2021-11-19 11:49:40|4218|4217|4218|4217.5|4218.5|4217.5|4218|4217|907
1637322590000|2021-11-19 11:49:50|4218.5|4217|4215|4214|4219|4217.5|4214|4213.5|25042
1637322600000|2021-11-19 11:50:00|4214.5|4213.5|4215|4214.5|4216.5|4215.5|4214|4213.5|20046
1637322610000|2021-11-19 11:50:10|4215.5|4215|4216.5|4215.5|4217|4216.5|4215.5|4214.5|5965
1637322620000|2021-11-19 11:50:20|4216|4215|4217|4216|4217|4216|4214.5|4213.5|2211
1637322630000|2021-11-19 11:50:30|4217.5|4216.5|4218|4216.5|4218|4217.5|4217|4216.5|685
1637322640000|2021-11-19 11:50:40|4217.5|4217|4218.5|4217.5|4220|4219|4217.5|4216.5|10006
1637322650000|2021-11-19 11:50:50|4217.5|4217|4218|4217.5|4218.5|4217.5|4217|4216|6498
1637322660000|2021-11-19 11:51:00|4218.5|4218|4219|4218|4219.5|4219|4218.5|4217.5|1921
1637322670000|2021-11-19 11:51:10|4218.5|4217.5|4219|4218|4219|4218|4218|4217.5|654
1637322680000|2021-11-19 11:51:20|4218.5|4217.5|4218|4217.5|4219|4218|4218|4217|1456
1637322690000|2021-11-19 11:51:30|4218.5|4218|4218|4217|4218.5|4218|4217.5|4216.5|728
1637322700000|2021-11-19 11:51:40|4217.5||4218||4218||4217.5||158
1637322710000|2021-11-19 11:51:50|4218.5|4217.5|4219.5|4218.5|4220.5|4219.5|4218.5|4217.5|1664
1637322720000|2021-11-19 11:52:00|4219|4218|4220|4219|4220.5|4219.5|4218.5|4217.5|1371
1637322730000|2021-11-19 11:52:10|4220.5|4219.5|4221|4220|4221|4220|4220|4219.5|1368
1637322740000|2021-11-19 11:52:20|4221.5|4220.5|4222|4221|4222.5|4221|4221.5|4220.5|325
1637322750000|2021-11-19 11:52:30|4221.5|4220.5|4222|4221|4222|4221|4220.5|4220|2172
1637322760000|2021-11-19 11:52:40|4221.5|4220.5|4219|4218|4221.5|4220.5|4219|4217.5|4499
1637322770000|2021-11-19 11:52:50|4218.5|4217.5|4218|4217|4218.5|4218|4218|4217|984
1637322780000|2021-11-19 11:53:00|4218.5|4217.5|4221|4220|4221|4220|4218.5|4217.5|2238
1637322790000|2021-11-19 11:53:10|4220.5|4219|4219|4218.5|4221|4219.5|4219|4218.5|4177
1637322800000|2021-11-19 11:53:20|4219.5|4218|4218|4217|4219.5|4218|4217|4216.5|7829
1637322810000|2021-11-19 11:53:30|4217.5|4216.5|4217|4216.5|4217.5|4217|4217|4216|2465
1637322820000|2021-11-19 11:53:40|4216.5|4216|4216.5|4215.5|4217|4216.5|4216|4215|4462
1637322830000|2021-11-19 11:53:50|4216|4215|4216|4215|4216.5|4215.5|4215.5|4215|811
1637322840000|2021-11-19 11:54:00|4216.5|4215.5|4217.5|4216.5|4219|4218.5|4216.5|4215.5|4447
1637322850000|2021-11-19 11:54:10|4218|4217|4218.5|4217.5|4218.5|4217.5|4217.5|4216.5|2725
1637322860000|2021-11-19 11:54:20|4219|4218|4219|4218|4219|4218|4218|4217.5|1732
1637322870000|2021-11-19 11:54:30|4219.5|4218.5|4220|4219|4220|4219|4218.5|4217.5|963
1637322880000|2021-11-19 11:54:40|4219.5|4218.5|4220.5|4219|4221|4220|4219.5|4218.5|1041
1637322890000|2021-11-19 11:54:50|4220|4219.5|4221.5|4220.5|4221.5|4220.5|4220|4219|334
1637322900000|2021-11-19 11:55:00|4221|4220|4221.5|4220.5|4221.5|4220.5|4220.5|4220|2289
1637322910000|2021-11-19 11:55:10|4221|4220|4221|4220|4222|4221|4220.5|4220|1640
1637322920000|2021-11-19 11:55:20|4220.5|4219.5|4221|4220|4221|4220|4220|4219.5|1682
1637322930000|2021-11-19 11:55:30|4220.5|4219.5|4222|4221|4222|4221|4219.5|4219|2376
1637322940000|2021-11-19 11:55:40|4222.5|4221.5|4222.5|4221.5|4223.5|4223|4222.5|4221|1745
1637322950000|2021-11-19 11:55:50|4223|4222|4223.5|4222|4224|4223|4223|4222|308
1637322960000|2021-11-19 11:56:00|4223|4222.5|4223.5|4222|4223.5|4222.5|4222|4221.5|1244
1637322970000|2021-11-19 11:56:10|4223|4222.5|4222.5|4221.5|4223.5|4222.5|4221.5|4221|2711
1637322980000|2021-11-19 11:56:20|4222|4221|4219|4218|4222.5|4221.5|4219|4218|2631
1637322990000|2021-11-19 11:56:30|4218.5|4218.5|4219|4218|4219|4218.5|4218|4217|1509
1637323000000|2021-11-19 11:56:40|4218.5|4217.5|4218|4217.5|4219|4217.5|4217.5|4217|235
1637323010000|2021-11-19 11:56:50|4217.5|4217|4216.5|4215|4217.5|4217.5|4216|4215|940
1637323020000|2021-11-19 11:57:00|4217|4215.5|4216.5|4215|4217.5|4217|4216|4215|2320
1637323030000|2021-11-19 11:57:10|4216|4215.5|4214.5|4213.5|4216.5|4215.5|4214|4213.5|2103
1637323040000|2021-11-19 11:57:20|4215|4214|4213.5|4213|4215|4214|4212.5|4212|14604
1637323050000|2021-11-19 11:57:30|4214|4213.5|4214.5|4214|4215|4214|4214|4213.5|3375
1637323060000|2021-11-19 11:57:40|4214|4213.5|4215|4214|4215.5|4214|4214|4213.5|801
1637323080000|2021-11-19 11:58:00|4214.5|4214.5|4214|4213.5|4215.5|4214.5|4214|4213.5|4086
1637323090000|2021-11-19 11:58:10|4214.5|4214|4214.5|4213.5|4215|4214|4214|4213.5|136
1637323100000|2021-11-19 11:58:20|4215|4214|4215|4214|4216|4215.5|4214.5|4214|2165
1637323110000|2021-11-19 11:58:30|4214.5|4214.5|4215|4214|4215.5|4214.5|4214.5|4214|0
1637323120000|2021-11-19 11:58:40|4216|4214.5|4215.5|4214.5|4216.5|4215.5|4215.5|4214|1990
1637323130000|2021-11-19 11:58:50|4216|4215|4215.5|4214|4216|4215|4215|4214|325
1637323140000|2021-11-19 11:59:00|4216|4214.5|4215.5|4214.5|4216|4215|4214.5|4213.5|2335
1637323150000|2021-11-19 11:59:10|4215|4214|4215|4214|4216|4215|4214|4213.5|3367
1637323160000|2021-11-19 11:59:20|4215.5|4214.5|4216|4215.5|4216.5|4215.5|4215.5|4214.5|1877
1637323170000|2021-11-19 11:59:30|4215.5|4215|4215.5|4214.5|4216|4215|4215|4214.5|389
1637323180000|2021-11-19 11:59:40|4215|4214|4214.5|4213.5|4215|4214|4214|4213|1328
1637323190000|2021-11-19 11:59:50|4215|4214|4215.5|4214.5|4216|4214.5|4215|4213.5|1869
1637323200000|2021-11-19 12:00:00|4216|4215|4218|4217|4218|4217|4216|4215|1913
1637323210000|2021-11-19 12:00:10|4217.5|4216.5|4218.5|4218|4219|4218|4217|4216.5|484
1637323220000|2021-11-19 12:00:20|4219|4217.5|4216.5|4216|4219|4217.5|4216|4215|1839
1637323230000|2021-11-19 12:00:30|4216|4215.5|4216|4215|4216|4215.5|4216|4215|431
1637323240000|2021-11-19 12:00:40|4216.5|4215.5|4218.5|4217.5|4218.5|4217.5|4216.5|4215.5|1204
1637323250000|2021-11-19 12:00:50|4219|4218|4218.5|4217|4219.5|4218.5|4217.5|4217|846
1637323260000|2021-11-19 12:01:00|4218|4217.5|4218.5|4217.5|4218.5|4218|4218|4217.5|922
1637323270000|2021-11-19 12:01:10|4219|4218|4220|4219|4220.5|4219|4219|4218|0
1637323280000|2021-11-19 12:01:20|4219.5|4218.5|4219.5|4218.5|4220.5|4219.5|4219.5|4218.5|870
1637323290000|2021-11-19 12:01:30|4219|4218|4219|4218|4219.5|4218.5|4218.5|4217.5|1297
1637323300000|2021-11-19 12:01:40|4218.5|4217.5|4217.5|4217|4218.5|4217.5|4217.5|4217|1295
1637323310000|2021-11-19 12:01:50|4218||4218||4218||4217.5||131
1637323320000|2021-11-19 12:02:00|4217.5|4216.5|4217|4216|4217.5|4217|4217|4216|890
1637323330000|2021-11-19 12:02:10|4217.5|4216.5|4217.5|4216|4218|4217|4216.5|4215.5|842
1637323340000|2021-11-19 12:02:20|4217|4216.5|4217.5|4216.5|4217.5|4217|4217|4216.5|10
1637323350000|2021-11-19 12:02:30|4217|4216|4216|4215|4217|4216|4216|4215|1012
1637323360000|2021-11-19 12:02:40|4216.5|4215.5|4216|4215|4216.5|4215.5|4216|4215|97
1637323370000|2021-11-19 12:02:50|||||||||11
1637323390000|2021-11-19 12:03:10|||||||||18
1637323400000|2021-11-19 12:03:20|4215.5|4215.5|4214.5|4213.5|4215.5|4215.5|4214.5|4213|3830
1637323410000|2021-11-19 12:03:30||4214||4213.5||4214||4213.5|314
1637323420000|2021-11-19 12:03:40||4214||4214||4214||4213.5|687
1637323430000|2021-11-19 12:03:50|4214|4213.5|4214.5|4213.5|4215|4214|4214|4213.5|527
1637323440000|2021-11-19 12:04:00|4214|4213|4212|4211|4214|4213|4211.5|4211|4111
1637323450000|2021-11-19 12:04:10|4211.5|4210.5|4211|4210|4211.5|4210.5|4210.5|4210|1263
1637323460000|2021-11-19 12:04:20|4211.5|4210.5|4211|4210|4211.5|4211|4210|4209|6853
1637323470000|2021-11-19 12:04:30|4211.5|4210.5|4211.5|4210|4211.5|4210.5|4211|4210|90
1637323480000|2021-11-19 12:04:40|4211|4211|4211.5|4210.5|4212|4211|4211|4210.5|2381
1637323490000|2021-11-19 12:04:50|4211|4211|4213.5|4212.5|4213.5|4212.5|4211|4211|628
1637323500000|2021-11-19 12:05:00|4214|4213|4214.5|4213|4214.5|4213.5|4213.5|4212.5|726
1637323510000|2021-11-19 12:05:10|4214|4213.5|4213|4212|4216|4215|4212.5|4212|3573
1637323520000|2021-11-19 12:05:20|4212.5|4211.5|4212.5|4211.5|4213.5|4212.5|4212|4211.5|2160
1637323530000|2021-11-19 12:05:30|4212|4211|4212|4210.5|4212|4211|4211.5|4210.5|682
1637323540000|2021-11-19 12:05:40|4211.5|4211|4212|4211.5|4212|4211.5|4211.5|4211|68
1637323550000|2021-11-19 12:05:50|4211.5|4211|4212|4211|4212|4211|4211.5|4210.5|397
1637323560000|2021-11-19 12:06:00|||||||||136
1637323570000|2021-11-19 12:06:10|4212.5|4211.5|4215|4214|4215|4214|4212.5|4211.5|3739
1637323580000|2021-11-19 12:06:20|4214.5|4213.5|4215|4214|4215|4214|4214|4213.5|738
1637323590000|2021-11-19 12:06:30|4214.5|4214.5|4216.5|4215.5|4217|4216|4214.5|4214.5|478
1637323600000|2021-11-19 12:06:40|4217|4216|4216|4215|4217.5|4216.5|4215.5|4215|1255
1637323610000|2021-11-19 12:06:50|4215.5|4214.5|4215.5|4214.5|4216|4215|4215|4214.5|1738
1637323620000|2021-11-19 12:07:00|4216|4215|4215.5|4214|4217|4216|4215|4214|2141
1637323630000|2021-11-19 12:07:10|4215|4213.5|4213|4211.5|4215|4213.5|4212.5|4211.5|1604
1637323640000|2021-11-19 12:07:20|4212.5|4212|4212|4211|4213.5|4212.5|4212|4211|1102
1637323650000|2021-11-19 12:07:30|4212.5|4211.5|4211.5|4211|4212.5|4211.5|4211.5|4210|2183
1637323660000|2021-11-19 12:07:40|4212|4210.5|4211|4210.5|4212|4210.5|4211|4210|1497
1637323670000|2021-11-19 12:07:50|4211.5|4211|4214|4213|4214|4213|4211.5|4211|196
1637323680000|2021-11-19 12:08:00|4213.5|4212.5|4213|4212|4213.5|4212.5|4213|4212|401
1637323690000|2021-11-19 12:08:10|4213.5|4212.5|4212.5|4211.5|4214|4213|4211.5|4211|5773
1637323700000|2021-11-19 12:08:20|4212|4211|4212.5|4211.5|4212.5|4212|4212|4211|4913
1637323710000|2021-11-19 12:08:30|4213|4212|4213|4212|4213|4212|4213|4212|681
1637323720000|2021-11-19 12:08:40|4212.5|4211.5|4211|4210|4212.5|4212|4210.5|4210|12037
1637323730000|2021-11-19 12:08:50|4210.5|4209.5|4211|4210.5|4211|4210.5|4210|4209|4931
1637323740000|2021-11-19 12:09:00|4210.5|4210|4211|4210|4211|4210.5|4210.5|4210|465
1637323750000|2021-11-19 12:09:10|4210.5|4209.5|4210.5|4210|4210.5|4210|4210.5|4209.5|4435
1637323760000|2021-11-19 12:09:20|4211|4209.5|4210.5|4210|4211|4210|4210.5|4209.5|3313
1637323770000|2021-11-19 12:09:30|4211|4210.5|4211|4210.5|4211|4210.5|4211|4210|6721
1637323780000|2021-11-19 12:09:40|4211.5|4211|4212|4211|4212|4211.5|4211.5|4211|1379
1637323790000|2021-11-19 12:09:50|4212.5|4211.5|4212.5|4212|4213.5|4212.5|4212|4211.5|2695
1637323800000|2021-11-19 12:10:00|4212|4211.5|4211|4210|4212|4211.5|4210|4209.5|6026
1637323810000|2021-11-19 12:10:10|4211.5|4210.5|4211.5|4210.5|4212|4211.5|4210.5|4210|936
1637323820000|2021-11-19 12:10:20|4212|4210|4211.5|4210.5|4212|4211|4210.5|4210|686
1637323830000|2021-11-19 12:10:30|4211|4210|4211|4210|4211|4210|4210.5|4210|803
1637323840000|2021-11-19 12:10:40|4211.5|4210.5|4210.5|4209.5|4211.5|4210.5|4209.5|4209|961
1637323850000|2021-11-19 12:10:50|4211.5|4210|4210.5|4209.5|4211.5|4210.5|4210|4209.5|3431
1637323860000|2021-11-19 12:11:00|4210|4209|4209.5|4209|4210|4209|4209.5|4209|1000
1637323870000|2021-11-19 12:11:10|4209|4208.5|4209.5|4208.5|4210|4209|4208.5|4207.5|5146
1637323880000|2021-11-19 12:11:20|4210|4209|4210|4209|4210|4209.5|4209.5|4209|571
1637323890000|2021-11-19 12:11:30|4209.5|4208.5|4210|4209|4210.5|4209.5|4208.5|4208|3739
1637323900000|2021-11-19 12:11:40|4209.5|4208.5|4209.5|4208.5|4209.5|4209|4209|4208|338
1637323910000|2021-11-19 12:11:50|4210|4209|4211|4210|4211.5|4210.5|4210|4209|694
1637323920000|2021-11-19 12:12:00|4210.5|4209.5|4210.5|4210|4211|4210.5|4209.5|4209|5518
1637323930000|2021-11-19 12:12:10|4210|4209.5|4211.5|4210.5|4211.5|4211|4209.5|4209|1183
1637323940000|2021-11-19 12:12:20|4211|4210|4210.5|4209.5|4211|4210|4208.5|4208|1394
1637323950000|2021-11-19 12:12:30|4211|4210|4209.5|4209|4211|4210.5|4209.5|4209|5000
1637323960000|2021-11-19 12:12:40|4210.5|4209.5|4210.5|4209.5|4210.5|4209.5|4209.5|4209|6973
1637323970000|2021-11-19 12:12:50|4210|4209|4209.5|4208.5|4210|4209.5|4209|4208|5384
1637323980000|2021-11-19 12:13:00|4209||4209.5||4209.5||4209||104
1637323990000|2021-11-19 12:13:10|4210|4209|4210.5|4210|4210.5|4210|4210|4208.5|2698
1637324000000|2021-11-19 12:13:20|4211|4210.5|4211.5|4211|4212|4211.5|4211|4210.5|413
1637324010000|2021-11-19 12:13:30|4211|4210.5|4211|4210.5|4212|4211|4211|4210.5|1832
1637324020000|2021-11-19 12:13:40|4211.5|4211|4211.5|4211|4212.5|4211.5|4211.5|4211|2771
1637324030000|2021-11-19 12:13:50||4210.5||4210.5||4210.5||4210.5|359
1637324040000|2021-11-19 12:14:00|4211|4210|4210.5|4210|4211|4210|4210.5|4210|628
1637324050000|2021-11-19 12:14:10|4210|4209.5|4210|4209|4210.5|4210|4210|4209|2164
1637324060000|2021-11-19 12:14:20|4209.5|4208.5|4209|4208|4209.5|4209|4208.5|4208|2189
1637324070000|2021-11-19 12:14:30|4209.5|4208.5|4209.5|4208.5|4210|4209.5|4209.5|4208.5|669
1637324090000|2021-11-19 12:14:50|4209||4209||4209||4209||0
1637324100000|2021-11-19 12:15:00|4209.5|4209|4209|4208|4209.5|4209|4208|4207.5|5265
1637324110000|2021-11-19 12:15:10|4208.5|4208.5|4209.5|4209|4209.5|4209|4208.5|4208.5|614
1637324120000|2021-11-19 12:15:20|4209|4208.5|4209|4208.5|4209|4208.5|4209|4208.5|742
1637324130000|2021-11-19 12:15:30|4208.5|4208|4209.5|4208.5|4209.5|4208.5|4207.5|4207|2749
1637324140000|2021-11-19 12:15:40|4210|4209|4209.5|4209|4210.5|4209.5|4209.5|4209|1857
1637324150000|2021-11-19 12:15:50|4210|4208.5|4207.5|4206.5|4210|4208.5|4207.5|4206.5|1868
1637324160000|2021-11-19 12:16:00|4208|4207|4208|4207|4209|4207.5|4207.5|4206.5|879
1637324170000|2021-11-19 12:16:10|4208.5|4207.5|4207.5|4206.5|4208.5|4207.5|4207.5|4206.5|1001
1637324180000|2021-11-19 12:16:20|4208|4207|4209|4208|4209|4208|4208|4207|1860
1637324190000|2021-11-19 12:16:30|4209.5|4208.5|4209.5|4208.5|4209.5|4208.5|4209|4208.5|629
1637324200000|2021-11-19 12:16:40|4210|4209|4208.5|4208|4210|4209.5|4208.5|4208|847
1637324210000|2021-11-19 12:16:50|4208|4207.5|4207.5|4207|4208|4207.5|4207.5|4207|807
1637324220000|2021-11-19 12:17:00||4206.5||4206.5||4206.5||4206.5|601
1637324230000|2021-11-19 12:17:10|4207|4206|4206.5|4205.5|4207.5|4206.5|4206.5|4205.5|1462
1637324240000|2021-11-19 12:17:20|4207|4206|4206.5|4205.5|4207.5|4206.5|4206.5|4205.5|0
1637324250000|2021-11-19 12:17:30|4206||4206.5||4206.5||4206||524
1637324260000|2021-11-19 12:17:40|4207|4206|4207|4206|4208|4207|4206.5|4206|2071
1637324270000|2021-11-19 12:17:50|4207.5|4206.5|4208|4207|4209|4208|4207|4206.5|260
1637324280000|2021-11-19 12:18:00|4207.5|4206.5|4207.5|4206.5|4208|4207|4207|4206.5|268
1637324290000|2021-11-19 12:18:10|4208|4207|4209|4208|4209|4208|4207.5|4206.5|3085
1637324300000|2021-11-19 12:18:20|4208.5|4207.5|4208|4207.5|4210|4209.5|4208|4207|2938
1637324320000|2021-11-19 12:18:40|4208.5|4208|4208.5|4207.5|4209.5|4208.5|4208.5|4207.5|100
1637324330000|2021-11-19 12:18:50|4208|4207|4207.5|4206.5|4208|4207|4207|4206.5|663
1637324340000|2021-11-19 12:19:00|4207|4206|4210.5|4209.5|4210.5|4209.5|4207|4206|7695
1637324350000|2021-11-19 12:19:10|4211|4210|4211|4210|4211|4210.5|4210|4209.5|3130
1637324360000|2021-11-19 12:19:20|4211.5|4210.5|4211.5|4210|4212|4211|4211|4210|1479
1637324370000|2021-11-19 12:19:30|4211|4210.5|4210|4209|4211|4210.5|4209.5|4208.5|2718
1637324380000|2021-11-19 12:19:40|4210.5|4209.5|4209.5|4208.5|4211.5|4210.5|4209|4208|2462
1637324390000|2021-11-19 12:19:50|4209|4209|4209|4208|4209|4209|4208.5|4208|282
1637324400000|2021-11-19 12:20:00|4208.5|4207.5|4207.5|4206.5|4208.5|4207.5|4207.5|4206|733
1637324410000|2021-11-19 12:20:10|4208|4207|4208.5|4208|4209|4208|4208|4207|2197
1637324420000|2021-11-19 12:20:20|4209|4207.5|4208|4207|4209|4208.5|4207.5|4206.5|2589
1637324430000|2021-11-19 12:20:30|4207.5|4206.5|4207.5|4206.5|4207.5|4206.5|4207|4206.5|259
1637324440000|2021-11-19 12:20:40|4207|4206|4208.5|4207.5|4208.5|4207.5|4206.5|4206|2475
1637324450000|2021-11-19 12:20:50|4209|4208|4208.5|4208|4209|4208|4208|4207.5|238
1637324460000|2021-11-19 12:21:00|4209.5|4208.5|4210|4209.5|4210|4209.5|4209|4208.5|843
1637324470000|2021-11-19 12:21:10|4209.5|4209|4209.5|4209|4210.5|4209.5|4209.5|4209|478
1637324480000|2021-11-19 12:21:20|4209|4208.5|4210.5|4209.5|4210.5|4209.5|4209|4208.5|833
1637324490000|2021-11-19 12:21:30|4210|4209|4209.5|4208.5|4210|4209|4209|4208|696
1637324500000|2021-11-19 12:21:40|4209|4208|4209.5|4208.5|4209.5|4208.5|4208.5|4208|300
1637324510000|2021-11-19 12:21:50|4209|4208|4209|4208.5|4209.5|4208.5|4209|4208|287
1637324520000|2021-11-19 12:22:00|4209.5|4209|4209.5|4208.5|4210|4209|4209.5|4208.5|483
1637324530000|2021-11-19 12:22:10|4209|4208|4208.5|4207.5|4209|4208|4208|4207.5|1723
1637324540000|2021-11-19 12:22:20|4208|4207|4207.5|4206.5|4208.5|4207.5|4207.5|4206.5|2068
1637324550000|2021-11-19 12:22:30|||||||||100
1637324560000|2021-11-19 12:22:40|4207|4206|4208|4207.5|4208|4207.5|4206.5|4206|1491
1637324570000|2021-11-19 12:22:50|4207.5|4207|4207.5|4207|4207.5|4207|4207.5|4207|72
1637324580000|2021-11-19 12:23:00|4208|4207.5|4208|4207.5|4208|4207.5|4208|4207.5|0
1637324590000|2021-11-19 12:23:10|4207.5|4207|4207.5|4206.5|4207.5|4207|4207.5|4206|915
1637324600000|2021-11-19 12:23:20|4208|4207|4208|4207|4208|4207|4208|4207|2374
1637324610000|2021-11-19 12:23:30|4208.5|4207.5|4208|4207|4208.5|4208|4207.5|4207|971
1637324620000|2021-11-19 12:23:40|4207.5|4206.5|4207|4206|4207.5|4206.5|4206.5|4206|904
1637324630000|2021-11-19 12:23:50|4206.5|4206.5|4208|4207|4208|4207.5|4206.5|4206.5|1496
1637324640000|2021-11-19 12:24:00|4207.5||4208||4208||4207.5||67
1637324650000|2021-11-19 12:24:10|4207.5|4206.5|4208|4206.5|4208|4206.5|4207.5|4206.5|678
1637324660000|2021-11-19 12:24:20||4207||4207||4207.5||4207|384
1637324670000|2021-11-19 12:24:30|4208.5|4207.5|4210|4209.5|4210.5|4209.5|4208.5|4207.5|1449
1637324680000|2021-11-19 12:24:40|4209|4209|4209.5|4208.5|4209.5|4209|4209|4208|7478
1637324690000|2021-11-19 12:24:50|4210|4209|4210|4209|4210|4209|4209.5|4209|150
1637324700000|2021-11-19 12:25:00|4209.5|4208.5|4207.5|4206.5|4209.5|4208.5|4207|4206.5|1200
1637324710000|2021-11-19 12:25:10|4207|4207|4207|4206|4207|4207|4207|4206|690
1637324720000|2021-11-19 12:25:20||4206.5||4206||4206.5||4206|28
1637324740000|2021-11-19 12:25:40|4207.5|4206.5|4207|4206.5|4207.5|4206.5|4207|4206|1052
1637324750000|2021-11-19 12:25:50|4207.5|4206|4207.5|4206|4207.5|4206.5|4207|4206|292
1637324760000|2021-11-19 12:26:00|4207|4206.5|4206.5|4206|4208|4207|4206|4205.5|1873
1637324770000|2021-11-19 12:26:10||4205.5||4205.5||4206||4205.5|405
1637324780000|2021-11-19 12:26:20|4206|4205|4205|4204|4206|4205.5|4205|4204|6768
1637324790000|2021-11-19 12:26:30|4205.5|4204.5|4205|4204|4206.5|4205.5|4204.5|4204|689
1637324800000|2021-11-19 12:26:40|4205.5|4204.5|4205|4204.5|4205.5|4205|4205|4204|3110
1637324810000|2021-11-19 12:26:50|4205.5|4204|4205|4204|4205.5|4204|4205|4204|500
1637324820000|2021-11-19 12:27:00|4204.5|4203.5|4205|4204|4205|4204|4204|4203.5|1459
1637324830000|2021-11-19 12:27:10|4204.5|4203.5|4204|4203.5|4204.5|4203.5|4203.5|4203|424
1637324840000|2021-11-19 12:27:20|4203.5|4203|4203|4202.5|4203.5|4203|4203|4202.5|2267
1637324850000|2021-11-19 12:27:30|4203.5|4203|4203|4202.5|4203.5|4203|4203|4202.5|771
1637324860000|2021-11-19 12:27:40|4202.5|4202|4202.5|4201.5|4203|4202|4202|4201.5|2343
1637324870000|2021-11-19 12:27:50|4202|4202|4202|4201.5|4202|4202|4202|4201|5495
1637324880000|2021-11-19 12:28:00|4201.5|4201|4201.5|4200.5|4202|4201|4201|4200.5|2743
1637324890000|2021-11-19 12:28:10|4201|4201|4202.5|4201.5|4202.5|4202|4201|4200.5|529
1637324900000|2021-11-19 12:28:20|4202|4202|4203|4202.5|4203|4202.5|4202|4201.5|1284
1637324910000|2021-11-19 12:28:30|4203.5|4203|4204|4203|4204.5|4203.5|4203.5|4203|843
1637324920000|2021-11-19 12:28:40|4203.5|4202.5|4202.5|4202|4204|4202.5|4202.5|4202|1878
1637324930000|2021-11-19 12:28:50|4202|4201.5|4204|4203|4204.5|4203.5|4202|4201.5|1793
1637324940000|2021-11-19 12:29:00|4203.5|4202.5|4204|4203|4204|4203|4203.5|4202.5|154
1637324950000|2021-11-19 12:29:10|4203.5||4204||4204||4203.5||0
1637324960000|2021-11-19 12:29:20|4204.5|4203.5|4204.5|4203.5|4205|4204|4204|4203.5|100
1637324970000|2021-11-19 12:29:30|||||||||100
1637324980000|2021-11-19 12:29:40|4204|4203|4204|4203|4204|4203.5|4203|4202.5|1918
1637324990000|2021-11-19 12:29:50|4203.5|4202.5|4203.5|4202.5|4203.5|4202.5|4203|4202.5|203
1637325000000|2021-11-19 12:30:00|4203|4202|4202|4201|4203.5|4202.5|4202|4201|1511
1637325010000|2021-11-19 12:30:10|4202.5|4201.5|4201.5|4201|4202.5|4202|4201.5|4201|751
1637325020000|2021-11-19 12:30:20|4201|4200.5|4201.5|4200.5|4201.5|4201|4201|4200.5|1757
1637325030000|2021-11-19 12:30:30|4201|4200|4201|4200.5|4201|4200.5|4200.5|4200|1800
1637325040000|2021-11-19 12:30:40|4201.5|4201|4197.5|4197|4201.5|4201|4196.5|4195.5|62073
1637325050000|2021-11-19 12:30:50|4198|4197.5|4197.5|4196.5|4199.5|4199|4197.5|4196.5|3675
1637325060000|2021-11-19 12:31:00|4197|4196|4196|4195.5|4197|4196|4195.5|4195|2600
1637325070000|2021-11-19 12:31:10|4196.5|4196|4195.5|4194.5|4197|4196|4194.5|4194|13345
1637325080000|2021-11-19 12:31:20|4196|4195|4196.5|4195.5|4196.5|4196|4195.5|4195|1550
1637325090000|2021-11-19 12:31:30|4196|4195|4195|4194|4196|4195|4194.5|4193.5|2201
1637325100000|2021-11-19 12:31:40|4195.5|4194.5|4195|4194|4196|4195|4194.5|4193.5|2306
1637325110000|2021-11-19 12:31:50|4195.5|4194.5|4194.5|4193.5|4196|4195|4194|4193.5|2926
1637325120000|2021-11-19 12:32:00|4195|4194|4194.5|4193.5|4195.5|4194.5|4194|4193|2743
1637325130000|2021-11-19 12:32:10|4195|4194|4193.5|4193|4195|4194.5|4193.5|4192.5|3797
1637325140000|2021-11-19 12:32:20|4194|4192|4193.5|4192.5|4194|4193|4192.5|4192|1393
1637325150000|2021-11-19 12:32:30|4193|4192|4192.5|4191.5|4193.5|4192.5|4191.5|4190.5|4001
1637325160000|2021-11-19 12:32:40|4193|4192|4192.5|4191.5|4193|4192|4191.5|4191|1743
1637325170000|2021-11-19 12:32:50|4193|4192|4192.5|4191.5|4194|4193|4192|4191|5215
1637325180000|2021-11-19 12:33:00|4193|4192|4195|4194|4195|4194|4193|4192|2541
1637325190000|2021-11-19 12:33:10|4194.5|4193.5|4194.5|4193.5|4195|4194|4194|4193|1628
1637325200000|2021-11-19 12:33:20|4194|4194|4193.5|4192|4195|4194.5|4192.5|4192|2565
1637325210000|2021-11-19 12:33:30|4193|4191.5|4192.5|4191|4193|4192|4192|4191|2045
1637325220000|2021-11-19 12:33:40|4192|4191.5|4193|4192|4193|4192|4192|4191.5|980
1637325230000|2021-11-19 12:33:50|4193.5|4192.5|4192.5|4191.5|4193.5|4192.5|4191.5|4191|4029
1637325240000|2021-11-19 12:34:00|4193|4192|4193|4192|4193.5|4192.5|4192.5|4192|1414
1637325250000|2021-11-19 12:34:10|4193.5|4192.5|4193|4192|4194.5|4194|4193|4192|9447
1637325260000|2021-11-19 12:34:20|4192.5|4191.5|4193|4192|4193|4192|4192|4191|2764
1637325270000|2021-11-19 12:34:30|4193.5|4192.5|4192.5|4192|4194|4193|4192.5|4192|1305
1637325280000|2021-11-19 12:34:40|4193|4192.5|4195|4193.5|4195|4193.5|4193|4192.5|471
1637325290000|2021-11-19 12:34:50|4195.5|4194|4197.5|4196.5|4197.5|4196.5|4195.5|4194|3451
1637325300000|2021-11-19 12:35:00|4198|4197|4196|4195|4198|4197|4195|4194.5|4177
1637325310000|2021-11-19 12:35:10|4196.5|4195.5|4197.5|4196.5|4197.5|4197|4196|4195|2148
1637325320000|2021-11-19 12:35:20|4198|4197|4199|4198|4199.5|4198.5|4197.5|4196.5|2044
1637325330000|2021-11-19 12:35:30|4198.5|4198.5|4196.5|4195|4199.5|4198.5|4195.5|4194.5|5417
1637325340000|2021-11-19 12:35:40|4196|4195.5|4198|4197|4198|4197|4196|4195.5|1467
1637325350000|2021-11-19 12:35:50|4198.5|4197.5|4197|4196|4198.5|4197.5|4197|4196|421
1637325360000|2021-11-19 12:36:00|4196.5|4195.5|4195|4194|4196.5|4195.5|4194.5|4194|1524
1637325370000|2021-11-19 12:36:10|4195.5|4194.5|4195|4194|4195.5|4194.5|4193.5|4192.5|5316
1637325380000|2021-11-19 12:36:20|4194.5|4193.5|4194.5|4193.5|4194.5|4193.5|4194|4193.5|234
1637325390000|2021-11-19 12:36:30|4195|4194|4194|4193|4195|4194.5|4193.5|4193|1282
1637325400000|2021-11-19 12:36:40|4194.5|4193.5|4195|4194|4195|4194.5|4194.5|4193.5|1591
1637325410000|2021-11-19 12:36:50|4194.5|4193.5|4194|4193|4194.5|4193.5|4194|4193|492
1637325420000|2021-11-19 12:37:00|4194.5|4193.5|4196|4195|4196|4195|4194.5|4193.5|2637
1637325430000|2021-11-19 12:37:10|4195.5|4194.5|4195|4194|4196|4195|4194.5|4194|1348
1637325440000|2021-11-19 12:37:20|4194.5|4193.5|4194.5|4193.5|4194.5|4193.5|4193.5|4192.5|585
1637325450000|2021-11-19 12:37:30|4194|4194|4194|4193.5|4194.5|4194|4194|4193.5|716
1637325460000|2021-11-19 12:37:40|4194.5|4194|4193.5|4192|4195|4194|4193|4192|2912
1637325470000|2021-11-19 12:37:50|4193|4192.5|4193.5|4192.5|4193.5|4193|4192.5|4192|104
1637325480000|2021-11-19 12:38:00|4194|4193|4194.5|4193.5|4195|4194|4194|4193|1473
1637325490000|2021-11-19 12:38:10|4194|4193|4193.5|4192.5|4194.5|4193|4193|4192.5|657
1637325500000|2021-11-19 12:38:20|4194|4193|4194|4192.5|4194|4193|4194|4192.5|40
1637325510000|2021-11-19 12:38:30|4193.5|4193|4193.5|4192.5|4194|4193|4193|4192.5|433
1637325520000|2021-11-19 12:38:40|4193|4193|4194|4193|4194.5|4193.5|4192.5|4192|3060
1637325540000|2021-11-19 12:39:00|4193.5|4192.5|4192.5|4191.5|4193.5|4192.5|4192|4191.5|2190
1637325550000|2021-11-19 12:39:10|4192|4191|4191.5|4190.5|4192|4191|4191|4190.5|520
1637325560000|2021-11-19 12:39:20|4192|4191|4191.5|4190.5|4192|4191|4191.5|4190.5|142
1637325570000|2021-11-19 12:39:30|4192|4191|4191|4190.5|4192|4191|4190|4189.5|4851
1637325580000|2021-11-19 12:39:40|4191.5|4191|4192|4191|4193.5|4192.5|4191.5|4191|1900
1637325590000|2021-11-19 12:39:50|4192.5|4191.5|4192.5|4191.5|4192.5|4191.5|4191.5|4191|309
1637325600000|2021-11-19 12:40:00|4192|4191|4192.5|4191.5|4193|4192|4192|4191|157
1637325610000|2021-11-19 12:40:10|4193|4192|4193|4192.5|4194|4193.5|4193|4192|871
1637325620000|2021-11-19 12:40:20|4192.5|4192|4191|4190|4192.5|4192|4190.5|4190|1197
1637325630000|2021-11-19 12:40:30|4190.5|4190.5|4192.5|4191.5|4192.5|4191.5|4190.5|4190|633
1637325640000|2021-11-19 12:40:40|4193|4192|4192|4191.5|4193|4192|4191.5|4191|744
1637325650000|2021-11-19 12:40:50|4192.5|4192|4193|4191.5|4193|4192|4192.5|4191.5|891
1637325660000|2021-11-19 12:41:00|4192.5|4191|4191.5|4190.5|4192.5|4191|4189.5|4189|3970
1637325670000|2021-11-19 12:41:10|4192|4191|4192|4191|4192.5|4191.5|4191.5|4191|143
1637325680000|2021-11-19 12:41:20|4192.5|4191.5|4193|4192|4193|4192|4192.5|4191.5|918
1637325690000|2021-11-19 12:41:30|4192.5||4193||4193||4192.5||755
1637325700000|2021-11-19 12:41:40|4193.5|4192.5|4194.5|4194|4196|4195|4193|4192.5|3974
1637325710000|2021-11-19 12:41:50|4194|4193.5|4193.5|4192.5|4194|4193.5|4193|4192.5|1267
1637325720000|2021-11-19 12:42:00|4194|4193|4194|4192.5|4194|4193.5|4194|4192.5|674
1637325730000|2021-11-19 12:42:10|4193.5|4192|4193.5|4192.5|4193.5|4193|4193|4192|905
1637325740000|2021-11-19 12:42:20|4194|4193|4194.5|4193.5|4195|4194.5|4194|4192.5|1215
1637325750000|2021-11-19 12:42:30|4195|4194|4196.5|4195.5|4196.5|4196|4194.5|4194|1728
1637325760000|2021-11-19 12:42:40|4196|4196|4196.5|4195.5|4196.5|4196|4195.5|4195|363
1637325770000|2021-11-19 12:42:50|4196|4196|4196.5|4195.5|4197|4196.5|4196|4195.5|208
1637325780000|2021-11-19 12:43:00|4196|4195|4192.5|4191.5|4196|4195|4192.5|4191.5|2770
1637325790000|2021-11-19 12:43:10|4192|4191|4192|4191|4192|4191.5|4192|4191|175
1637325800000|2021-11-19 12:43:20|4191.5|4190.5|4190|4189.5|4191.5|4190.5|4190|4189|823
1637325810000|2021-11-19 12:43:30|4190.5|4189|4190|4189|4191|4190|4189.5|4189|812
1637325820000|2021-11-19 12:43:40|4189.5|4188.5|4189|4188.5|4189.5|4188.5|4189|4188|1634
1637325830000|2021-11-19 12:43:50|4189.5|4189|4188.5|4187.5|4189.5|4189|4188|4187.5|2950
1637325840000|2021-11-19 12:44:00|4188|4188|4187|4186.5|4188.5|4188|4187|4186|1735
1637325850000|2021-11-19 12:44:10|4187.5|4186|4187.5|4186.5|4188|4187.5|4187|4186|4745
1637325860000|2021-11-19 12:44:20|4187|4187|4187.5|4186.5|4187.5|4187|4186.5|4185.5|1138
1637325870000|2021-11-19 12:44:30|4187|4186|4186|4185|4187|4186|4186|4185|1379
1637325880000|2021-11-19 12:44:40|4186.5|4185.5|4186.5|4185|4187|4186|4185.5|4185|1003
1637325890000|2021-11-19 12:44:50|4187|4185.5|4187|4186|4187.5|4187|4186.5|4185.5|1402
1637325900000|2021-11-19 12:45:00|4187.5|4186.5|4186.5|4185|4187.5|4187|4186|4185|664
1637325910000|2021-11-19 12:45:10|4186|4185.5|4184.5|4184|4186.5|4185.5|4184.5|4184|3239
1637325920000|2021-11-19 12:45:20|4184|4183.5|4184|4183|4184.5|4183.5|4183|4182.5|5350
1637325930000|2021-11-19 12:45:30|4183.5|4182.5|4183|4182|4183.5|4183|4183|4182|891
1637325940000|2021-11-19 12:45:40|4182.5|4182.5|4183|4182|4184|4183.5|4182.5|4181.5|5552
1637325950000|2021-11-19 12:45:50|4183.5|4182.5|4182|4181|4183.5|4182.5|4182|4181|1817
1637325960000|2021-11-19 12:46:00|4182.5|4181.5|4182|4181|4183|4182|4181.5|4181|4635
1637325970000|2021-11-19 12:46:10|4182.5|4181.5|4183.5|4183|4184|4183|4182|4181.5|5409
1637325980000|2021-11-19 12:46:20|4183|4182.5|4183.5|4182|4183.5|4182.5|4183|4182|237
1637325990000|2021-11-19 12:46:30|4183|4182.5|4183.5|4183|4183.5|4183|4183|4182|0
1637326000000|2021-11-19 12:46:40|4184|4183.5|4183.5|4182.5|4184.5|4183.5|4183.5|4182|4144
1637326010000|2021-11-19 12:46:50|4183|4182|4181.5|4181|4183.5|4182.5|4181.5|4181|860
1637326020000|2021-11-19 12:47:00|4182|4180.5|4181|4180.5|4182.5|4181|4181|4180|4702
1637326030000|2021-11-19 12:47:10|4180.5|4180|4180.5|4179.5|4181|4180|4180|4179.5|10014
1637326040000|2021-11-19 12:47:20|4180|4180|4179.5|4178.5|4180|4180|4179|4178|1872
1637326050000|2021-11-19 12:47:30|4180|4179|4181|4180|4181|4180|4180|4179|1930
1637326060000|2021-11-19 12:47:40|4181.5|4180.5|4182.5|4181.5|4182.5|4181.5|4181|4179.5|2370
1637326070000|2021-11-19 12:47:50|4182|4182|4181.5|4181|4182.5|4182|4180.5|4179.5|4410
1637326080000|2021-11-19 12:48:00|4182|4180.5|4182.5|4181.5|4182.5|4181.5|4181.5|4180.5|1371
1637326090000|2021-11-19 12:48:10|4182|4181|4184|4182.5|4184|4183|4181.5|4181|1276
1637326100000|2021-11-19 12:48:20|4183.5|4183|4184.5|4183.5|4185|4184|4183.5|4182.5|2179
1637326110000|2021-11-19 12:48:30|4185|4184|4184|4183|4185|4184.5|4183.5|4182.5|908
1637326120000|2021-11-19 12:48:40|4184.5|4183.5|4185.5|4184|4185.5|4184.5|4184.5|4183.5|118
1637326130000|2021-11-19 12:48:50|4185|4184.5|4185|4183.5|4185.5|4185|4184.5|4183.5|1019
1637326140000|2021-11-19 12:49:00|4185.5|4184|4188.5|4187.5|4189.5|4189|4183.5|4183|15336
1637326150000|2021-11-19 12:49:10|4188|4187|4185.5|4185|4188.5|4187.5|4185|4184|17078
1637326160000|2021-11-19 12:49:20|4186|4185.5|4187.5|4186|4188|4187|4186|4185|3399
1637326170000|2021-11-19 12:49:30|4188|4186.5|4188.5|4187.5|4188.5|4188|4187.5|4186.5|854
1637326180000|2021-11-19 12:49:40|4188|4187|4186.5|4185.5|4188.5|4188|4186.5|4185.5|4285
1637326190000|2021-11-19 12:49:50|4187|4186|4186|4185|4187|4186|4185|4184|1821
1637326200000|2021-11-19 12:50:00|4186.5|4185.5|4185.5|4184.5|4187|4186|4185|4184.5|3006
1637326210000|2021-11-19 12:50:10|4185|4184|4183.5|4182.5|4185|4184|4183|4182|609
1637326220000|2021-11-19 12:50:20|4184||4183.5||4184||4183||12
1637326230000|2021-11-19 12:50:30|4183|4182|4181.5|4180.5|4183|4182|4180.5|4179.5|2599
1637326240000|2021-11-19 12:50:40|4181|4180|4180.5|4179|4181|4180|4180|4179|450
1637326250000|2021-11-19 12:50:50|4181|4179.5|4180|4179|4181|4180.5|4179.5|4179|3092
1637326260000|2021-11-19 12:51:00|4179.5|4178.5|4180|4178.5|4180|4179.5|4179.5|4178|2650
1637326270000|2021-11-19 12:51:10|4179.5|4179|4179.5|4178.5|4180|4179|4179.5|4178.5|441
1637326280000|2021-11-19 12:51:20|4180|4179|4181|4180|4181|4180|4179.5|4178.5|2865
1637326290000|2021-11-19 12:51:30|4180.5|4180.5|4179.5|4178.5|4180.5|4180.5|4178|4177.5|8647
1637326300000|2021-11-19 12:51:40|4180|4179|4181.5|4180.5|4181.5|4180.5|4179.5|4178.5|2183
1637326310000|2021-11-19 12:51:50|4181|4180|4180.5|4180|4181.5|4180.5|4180.5|4179.5|2108
1637326320000|2021-11-19 12:52:00|4181|4179.5|4180.5|4179.5|4181|4180|4180|4179|1478
1637326330000|2021-11-19 12:52:10|4181|4180|4179.5|4178.5|4181|4180|4179.5|4178|999
1637326340000|2021-11-19 12:52:20|4180|4179|4180.5|4179.5|4181|4180|4180|4178.5|2298
1637326350000|2021-11-19 12:52:30|4181|4180|4179.5|4178.5|4181|4180|4179|4178|2841
1637326360000|2021-11-19 12:52:40|4179|4179|4179|4178|4180.5|4179.5|4178.5|4178|2970
1637326370000|2021-11-19 12:52:50|4179.5|4178.5|4180.5|4179.5|4180.5|4179.5|4179|4178|4040
1637326380000|2021-11-19 12:53:00|4181|4180|4181|4179.5|4182|4181|4180|4179.5|4561
1637326390000|2021-11-19 12:53:10|4180.5|4180|4180.5|4179.5|4181|4180|4179.5|4178.5|4368
1637326400000|2021-11-19 12:53:20|4180|4179|4181|4180|4181|4180.5|4179.5|4178.5|3442
1637326410000|2021-11-19 12:53:30|4181.5|4181|4182|4181|4182|4181|4181|4180|1388
1637326420000|2021-11-19 12:53:40|4181.5|4180.5|4182|4181|4182|4181|4181.5|4180.5|176
1637326430000|2021-11-19 12:53:50|4181.5|4180.5|4183|4182|4183|4182|4181|4180.5|1019
1637326440000|2021-11-19 12:54:00|4182.5|4181.5|4181|4180|4182.5|4181.5|4180.5|4180|2822
1637326450000|2021-11-19 12:54:10|4181.5|4180.5|4179|4178|4181.5|4180.5|4178.5|4178|1311
1637326460000|2021-11-19 12:54:20|4179.5|4178.5|4179|4178|4179.5|4178.5|4178.5|4177.5|1744
1637326470000|2021-11-19 12:54:30|4178.5|4177.5|4178|4177|4178.5|4177.5|4178|4177|687
1637326480000|2021-11-19 12:54:40|4177|4177.5|4177.5|4176.5|4178|4177.5|4177|4176|725
1637326490000|2021-11-19 12:54:50|4177|4176|4177|4176|4177|4176|4177|4176|127
1637326500000|2021-11-19 12:55:00|4177.5|4176.5|4179.5|4178.5|4179.5|4178.5|4177|4176|3109
1637326510000|2021-11-19 12:55:10|4179|4178|4179|4178|4179.5|4178|4178.5|4177.5|1196
1637326520000|2021-11-19 12:55:20|4179.5|4178.5|4178|4177|4180|4179|4178|4177|2572
1637326530000|2021-11-19 12:55:30|4178.5|4177.5|4179|4178|4179.5|4178|4178.5|4177|723
1637326540000|2021-11-19 12:55:40|4178.5|4177.5|4180|4179|4180|4179|4178.5|4177.5|583
1637326550000|2021-11-19 12:55:50|4179.5|4178.5|4178|4177|4179.5|4178.5|4178|4177|1644
1637326560000|2021-11-19 12:56:00|4178.5|4177.5|4178.5|4177.5|4179|4178.5|4178|4177.5|1657
1637326570000|2021-11-19 12:56:10|4179|4178|4179|4177.5|4179.5|4178.5|4178|4177.5|742
1637326580000|2021-11-19 12:56:20|4178.5|4178.5|4179|4178|4179|4178.5|4178|4177.5|703
1637326590000|2021-11-19 12:56:30|4178.5|4177.5|4178.5|4177.5|4178.5|4178|4177.5|4177|1385
1637326600000|2021-11-19 12:56:40|4178|4177|4178.5|4177.5|4178.5|4178|4178|4177|1503
1637326610000|2021-11-19 12:56:50|4179|4178|4179.5|4178.5|4179.5|4178.5|4179|4178|321
1637326620000|2021-11-19 12:57:00|4179|4178|4177|4176|4179|4178|4176.5|4176|1432
1637326630000|2021-11-19 12:57:10|4176.5|4175.5|4176.5|4175.5|4176.5|4176|4175.5|4175|1566
1637326640000|2021-11-19 12:57:20|4176|4176|4176.5|4176|4177.5|4176.5|4176|4175.5|1616
1637326650000|2021-11-19 12:57:30|4176|4175.5|4173.5|4172.5|4176|4175.5|4173.5|4172.5|4662
1637326660000|2021-11-19 12:57:40|4173|4173|4173.5|4172.5|4174|4173|4173|4172.5|1016
1637326670000|2021-11-19 12:57:50|4174|4173|4174|4173|4174|4173.5|4173.5|4173|435
1637326680000|2021-11-19 12:58:00|4173.5|4172.5|4175|4174|4175.5|4174|4173.5|4172.5|1333
1637326690000|2021-11-19 12:58:10|4174.5|4173.5|4175.5|4175|4175.5|4175|4174.5|4173.5|875
1637326700000|2021-11-19 12:58:20|4175|4174.5|4175.5|4174.5|4175.5|4175|4175|4174.5|127
1637326710000|2021-11-19 12:58:30|4175|4174|4174|4173|4175|4174|4173|4172.5|3886
1637326720000|2021-11-19 12:58:40|4173.5|4172.5|4173.5|4172.5|4173.5|4172.5|4173|4172.5|400
1637326730000|2021-11-19 12:58:50|4174|4173|4174|4173|4174.5|4173.5|4173.5|4172.5|329
1637326740000|2021-11-19 12:59:00|4174.5|4173.5|4177.5|4176.5|4177.5|4176.5|4174.5|4173.5|2143
1637326750000|2021-11-19 12:59:10|4177|4176|4179.5|4178.5|4179.5|4178.5|4176.5|4176|7056
1637326760000|2021-11-19 12:59:20|4179|4179|4180|4179|4180|4179|4179|4178.5|1605
1637326770000|2021-11-19 12:59:30|4180.5|4179.5|4180|4179|4181|4180|4179|4178.5|4276
1637326780000|2021-11-19 12:59:40|4180.5|4180|4181|4180|4181.5|4180.5|4180.5|4179.5|9274
1637326790000|2021-11-19 12:59:50|4180.5|4180.5|4183|4181.5|4183|4182|4180.5|4180.5|2343
1637326800000|2021-11-19 13:00:00|4183.5|4182|4180.5|4179|4183.5|4182.5|4180|4179|7526
1637326810000|2021-11-19 13:00:10|4180|4179.5|4179|4178|4180|4179.5|4179|4177.5|724
1637326820000|2021-11-19 13:00:20|4178.5|4178.5|4178.5|4177.5|4179|4178.5|4177|4176.5|2858
1637326830000|2021-11-19 13:00:30|4179|4178|4177.5|4177|4179|4178.5|4177.5|4177|740
1637326840000|2021-11-19 13:00:40|4178|4177.5|4176.5|4175.5|4178.5|4177.5|4175.5|4175|2787
1637326850000|2021-11-19 13:00:50|4176|4175|4176.5|4175.5|4176.5|4175.5|4175.5|4175|950
1637326860000|2021-11-19 13:01:00|4176|4176|4176.5|4175.5|4177|4176|4176|4175.5|1239
1637326870000|2021-11-19 13:01:10|4177|4176|4177|4176|4177|4176|4177|4176|270
1637326880000|2021-11-19 13:01:20|4176.5|4175.5|4177|4176.5|4177|4176.5|4176.5|4175.5|1124
1637326890000|2021-11-19 13:01:30|4177.5|4177|4178|4177|4178.5|4177.5|4177.5|4177|993
1637326900000|2021-11-19 13:01:40|4177.5|4176.5|4177|4176|4177.5|4176.5|4176.5|4176|1340
1637326910000|2021-11-19 13:01:50|4176.5|4175.5|4178|4177|4178|4177|4176.5|4175.5|655
1637326920000|2021-11-19 13:02:00|4177.5|4176.5|4176|4175|4178|4177.5|4176|4175|3648
1637326930000|2021-11-19 13:02:10|4176.5|4175.5|4176.5|4175.5|4176.5|4175.5|4176|4175|883
1637326940000|2021-11-19 13:02:20|4176|4175|4175|4174|4176|4175|4174.5|4174|3080
1637326950000|2021-11-19 13:02:30|4174.5|4173.5|4176|4174.5|4176|4175|4174|4173.5|2646
1637326960000|2021-11-19 13:02:40|4175.5|4174|4176|4175.5|4176|4175.5|4175|4174|3629
1637326970000|2021-11-19 13:02:50|4175.5|4175|4176|4175|4176.5|4176|4175|4174|5009
1637326980000|2021-11-19 13:03:00|4175.5|4174.5|4175.5|4174|4175.5|4174.5|4174|4173|4836
1637326990000|2021-11-19 13:03:10|4176|4174.5|4175.5|4174.5|4176.5|4175.5|4175.5|4174.5|668
1637327000000|2021-11-19 13:03:20|4176|4175|4177|4176|4177|4176.5|4176|4175|4157
1637327010000|2021-11-19 13:03:30|4177.5|4176.5|4176.5|4175.5|4177.5|4176.5|4176|4175.5|437
1637327020000|2021-11-19 13:03:40|4176|4175|4177|4176|4177|4176|4176|4175|5157
1637327030000|2021-11-19 13:03:50|4177.5|4176.5|4178|4177|4178|4177.5|4176.5|4176|72
1637327040000|2021-11-19 13:04:00|4178.5|4177.5|4178|4177|4179|4178|4178|4177|415
1637327050000|2021-11-19 13:04:10|4177.5|4176.5|4178|4177|4178|4177.5|4177.5|4176.5|868
1637327060000|2021-11-19 13:04:20|4178.5|4177.5|4178|4177|4179|4178|4177.5|4176.5|873
1637327070000|2021-11-19 13:04:30|4177.5|4176.5|4176.5|4175.5|4178|4176.5|4176.5|4175.5|1396
1637327080000|2021-11-19 13:04:40|4176|4175|4176|4175.5|4176|4175.5|4176|4175|390
1637327090000|2021-11-19 13:04:50|4176.5|4176|4176.5|4175.5|4177.5|4177|4176.5|4175.5|280
1637327100000|2021-11-19 13:05:00|4176|4175|4176|4175.5|4176.5|4175.5|4176|4175|13063
1637327110000|2021-11-19 13:05:10|4175.5|4175|4174|4173|4175.5|4175.5|4173|4172|12747
1637327120000|2021-11-19 13:05:20|4173.5|4173.5|4173.5|4173|4173.5|4173.5|4173.5|4172.5|1047
1637327130000|2021-11-19 13:05:30|4173|4172.5|4175.5|4174.5|4176.5|4175.5|4173|4172.5|4825
1637327140000|2021-11-19 13:05:40|4175|4174|4175|4173.5|4175|4174|4174.5|4173.5|691
1637327150000|2021-11-19 13:05:50|4174.5|4174|4174|4172.5|4174.5|4174|4173|4172.5|1931
1637327160000|2021-11-19 13:06:00|4173.5|4173|4174.5|4174|4174.5|4174|4173|4172.5|1755
1637327170000|2021-11-19 13:06:10|4175|4173.5|4177.5|4176.5|4177.5|4176.5|4175|4173.5|163
1637327180000|2021-11-19 13:06:20|4177|4176|4179|4178|4179|4178.5|4176.5|4176|1477
1637327190000|2021-11-19 13:06:30|4178.5|4177.5|4178.5|4178|4178.5|4178|4178|4177.5|292
1637327200000|2021-11-19 13:06:40|4178|4177.5|4177.5|4176.5|4178|4177.5|4177|4176.5|563
1637327210000|2021-11-19 13:06:50|4177|4177|4177.5|4176.5|4177.5|4177|4177|4176.5|540
1637327220000|2021-11-19 13:07:00|4178|4177|4177|4175.5|4178.5|4177.5|4176|4175.5|1788
1637327230000|2021-11-19 13:07:10|4176.5|4176|4177|4176.5|4177.5|4176.5|4176|4175.5|1189
1637327240000|2021-11-19 13:07:20|4177.5|4177|4177.5|4176.5|4178|4177|4177.5|4176.5|1220
1637327250000|2021-11-19 13:07:30|4177||4177.5||4177.5||4177||196
1637327260000|2021-11-19 13:07:40|4178|4177|4178.5|4177.5|4179|4178|4178|4176.5|1383
1637327270000|2021-11-19 13:07:50|4178|4178|4178|4177|4178|4178|4177.5|4177|1209
1637327280000|2021-11-19 13:08:00|4177.5|4176.5|4178|4177|4178|4177|4177|4175.5|1243
1637327290000|2021-11-19 13:08:10|4177.5|4176.5|4175.5|4174.5|4178|4177|4175|4174.5|1476
1637327300000|2021-11-19 13:08:20|4175|4174|4175.5|4174.5|4175.5|4175|4175|4174|793
1637327310000|2021-11-19 13:08:30|4176|4175|4176|4175|4176.5|4175.5|4176|4174.5|439
1637327320000|2021-11-19 13:08:40|4176.5|4175.5|4175.5|4174.5|4177|4176|4175.5|4174.5|1274
1637327330000|2021-11-19 13:08:50|4176|4175|4176|4174.5|4177.5|4176.5|4175.5|4174.5|3293
1637327340000|2021-11-19 13:09:00|4175.5|4174|4175.5|4174.5|4175.5|4175|4175|4174|1907
1637327350000|2021-11-19 13:09:10|4175|4174|4174|4173.5|4175|4174|4174|4173.5|607
1637327360000|2021-11-19 13:09:20|4173.5|4173|4173.5|4172.5|4174|4173|4173.5|4172.5|955
1637327370000|2021-11-19 13:09:30|4174|4172|4174.5|4174|4174.5|4174|4173|4172|3055
1637327380000|2021-11-19 13:09:40|4174|4173.5|4175.5|4174.5|4175.5|4174.5|4174|4173|1232
1637327390000|2021-11-19 13:09:50|4176|4175|4176.5|4175.5|4176.5|4175.5|4175.5|4175|999
1637327400000|2021-11-19 13:10:00|4176|4175|4175|4174|4176|4175|4174.5|4173.5|1139
1637327410000|2021-11-19 13:10:10|4174.5|4173.5|4174.5|4174|4175|4174|4174.5|4173.5|1395
1637327420000|2021-11-19 13:10:20|4174|4173.5|4175|4174|4175|4174|4174|4173.5|1048
1637327430000|2021-11-19 13:10:30|4174.5|4174.5|4174|4173|4175|4174.5|4174|4173|2633
1637327440000|2021-11-19 13:10:40|4174.5|4173.5|4175.5|4174.5|4175.5|4174.5|4173|4172.5|1838
1637327450000|2021-11-19 13:10:50|4176|4175|4175|4174|4176|4175.5|4174.5|4173.5|2657
1637327460000|2021-11-19 13:11:00|4174.5|4173.5|4174.5|4173.5|4175|4174|4173.5|4173|1304
1637327470000|2021-11-19 13:11:10|4174|4174|4175.5|4175|4175.5|4175|4174|4174|649
1637327480000|2021-11-19 13:11:20|4176|4175.5|4177|4176|4177|4176|4175.5|4175.5|114
1637327490000|2021-11-19 13:11:30|4176.5|4175.5|4176.5|4176|4176.5|4176|4176|4175|582
1637327500000|2021-11-19 13:11:40|4177|4176.5|4177.5|4177|4177.5|4177|4177|4176|0
1637327510000|2021-11-19 13:11:50|4177|4176.5|4178.5|4178|4178.5|4178|4177|4176|6586
1637327520000|2021-11-19 13:12:00|4178|4177.5|4180|4179|4180|4179|4178|4177.5|1608
1637327530000|2021-11-19 13:12:10|4179.5|4179.5|4178.5|4178|4179.5|4179.5|4178.5|4178|5204
1637327540000|2021-11-19 13:12:20|4179|4177.5|4178.5|4177.5|4179|4177.5|4178|4177.5|597
1637327550000|2021-11-19 13:12:30|4179|4178|4180|4179|4180|4179.5|4179|4178|1628
1637327560000|2021-11-19 13:12:40|4179.5|4178.5|4180.5|4179.5|4181|4180|4179.5|4178.5|2209
1637327570000|2021-11-19 13:12:50|4180|4180|4179.5|4179|4180|4180|4179.5|4179|406
1637327580000|2021-11-19 13:13:00|4180|4179.5|4180.5|4180|4180.5|4180|4179.5|4179|1051
1637327590000|2021-11-19 13:13:10|4180|4179.5|4181|4180|4181|4180.5|4180|4179|714
1637327600000|2021-11-19 13:13:20|4180.5|4180.5|4181|4180.5|4181.5|4181|4180.5|4180.5|680
1637327610000|2021-11-19 13:13:30|4181.5|4181|4182|4181.5|4183|4182|4181.5|4181|319
1637327620000|2021-11-19 13:13:40|4182.5|4182|4181.5|4181|4182.5|4182|4181.5|4181|696
1637327630000|2021-11-19 13:13:50|4182|4181.5|4181.5|4180|4183.5|4183|4181|4180|7096
1637327640000|2021-11-19 13:14:00|4181|4180.5|4178.5|4177.5|4181|4180.5|4178.5|4177.5|1291
1637327650000|2021-11-19 13:14:10|4179|4178|4180|4179|4180|4179|4178.5|4177.5|5010
1637327660000|2021-11-19 13:14:20|4180.5|4179.5|4180.5|4179.5|4180.5|4179.5|4180|4179.5|295
1637327670000|2021-11-19 13:14:30|4181|4180.5|4181.5|4181|4182.5|4182|4180.5|4180|6463
1637327680000|2021-11-19 13:14:40|4181|4180.5|4180|4179|4182|4181.5|4180|4179|4867
1637327690000|2021-11-19 13:14:50|4179.5|4178.5|4180.5|4180|4180.5|4180|4179.5|4178.5|5505
1637327700000|2021-11-19 13:15:00|4180|4179.5|4180|4179|4181|4180.5|4179|4178.5|12288
1637327710000|2021-11-19 13:15:10|4179.5||4180||4180||4179.5||455
1637327720000|2021-11-19 13:15:20|4179.5|4178.5|4179.5|4178|4179.5|4178.5|4178.5|4178|971
1637327730000|2021-11-19 13:15:30|4179|4177.5|4177.5|4177|4179|4177.5|4177.5|4176.5|1973
1637327740000|2021-11-19 13:15:40|4178|4177.5|4178.5|4177.5|4179|4178.5|4177.5|4177|2697
1637327750000|2021-11-19 13:15:50|4179||4178.5||4179||4178.5||0
1637327760000|2021-11-19 13:16:00|4179|4178.5|4178.5|4177.5|4180|4179|4178.5|4177.5|3308
1637327780000|2021-11-19 13:16:20|4178||4178||4178||4178||30
1637327790000|2021-11-19 13:16:30|4178.5|4178|4178|4177|4179|4178|4177|4176|4080
1637327800000|2021-11-19 13:16:40|4178.5|4177.5|4178.5|4177.5|4178.5|4178|4178.5|4177.5|523
1637327810000|2021-11-19 13:16:50|4178|4177|4177.5|4177|4178|4177|4177.5|4176.5|1142
1637327820000|2021-11-19 13:17:00|4177|4176.5|4176.5|4175.5|4178|4177|4176.5|4175.5|1593
1637327830000|2021-11-19 13:17:10|4176|4175|4178|4177|4178|4177|4176|4175|1524
1637327840000|2021-11-19 13:17:20|4178.5|4177.5|4179.5|4178.5|4179.5|4179|4178.5|4177.5|1317
1637327850000|2021-11-19 13:17:30|4179|4178|4178.5|4178|4179.5|4178|4178.5|4178|370
1637327860000|2021-11-19 13:17:40|4179|4178.5|4178|4177|4179|4178.5|4177.5|4177|1471
1637327870000|2021-11-19 13:17:50|4178.5|4177.5|4178.5|4177.5|4178.5|4177.5|4178|4177|351
1637327880000|2021-11-19 13:18:00|4178|4177|4178|4177|4178|4177.5|4177|4176.5|1300
1637327890000|2021-11-19 13:18:10|4177.5|4176.5|4178|4177|4178|4177.5|4177.5|4176.5|403
1637327900000|2021-11-19 13:18:20|4177.5|4177.5|4178|4177|4178.5|4178|4177.5|4177|911
1637327910000|2021-11-19 13:18:30|4177.5|4176.5|4177.5|4176.5|4178|4177.5|4177.5|4176.5|2697
1637327920000|2021-11-19 13:18:40|4177|4176|4175|4174.5|4177|4176|4174.5|4174|3960
1637327930000|2021-11-19 13:18:50|4174.5|4174|4175|4174|4175|4174.5|4174.5|4174|1233
1637327940000|2021-11-19 13:19:00|4174.5|4174.5|4174.5|4174|4175|4174.5|4174|4173.5|2122
1637327950000|2021-11-19 13:19:10|4174|4173.5|4175.5|4174.5|4176|4175.5|4174|4173.5|1861
1637327960000|2021-11-19 13:19:20|4175|4175|4175.5|4174.5|4175.5|4175|4175|4174.5|353
1637327970000|2021-11-19 13:19:30||4175||4175||4175||4174.5|20
1637327980000|2021-11-19 13:19:40|4176|4175.5|4176|4175|4176|4175.5|4175.5|4175|911
1637327990000|2021-11-19 13:19:50|4175.5||4175.5||4175.5||4175.5||0
1637328000000|2021-11-19 13:20:00|4176|4175.5|4176.5|4176|4176.5|4176|4175.5|4175|3135
1637328010000|2021-11-19 13:20:10|4177|4176.5|4177.5|4176.5|4177.5|4177|4177|4176.5|368
1637328020000|2021-11-19 13:20:20|4177|4177|4177.5|4177|4177.5|4177|4177|4176.5|295
1637328030000|2021-11-19 13:20:30|4177|4176.5|4178.5|4178|4179|4178|4177|4176.5|4806
1637328040000|2021-11-19 13:20:40|4179|4178.5|4180|4179|4180|4179.5|4179|4178.5|370
1637328050000|2021-11-19 13:20:50|4179.5|4178.5|4178.5|4178|4179.5|4178.5|4178.5|4178|756
1637328060000|2021-11-19 13:21:00|4179|4178.5|4179.5|4178.5|4180.5|4179.5|4179|4178.5|4893
1637328070000|2021-11-19 13:21:10|4179|4179|4177|4176|4179|4179|4177|4176|11868
1637328080000|2021-11-19 13:21:20|4176.5|4175.5|4176.5|4175.5|4176.5|4176|4176|4175|1174
1637328090000|2021-11-19 13:21:30|4176|4176|4177.5|4176.5|4177.5|4176.5|4176|4175|1363
1637328100000|2021-11-19 13:21:40|4177|4176|4175.5|4174.5|4177|4176|4175.5|4174.5|1405
1637328110000|2021-11-19 13:21:50|4175|4174|4174|4173|4175|4174.5|4174|4173|1232
1637328120000|2021-11-19 13:22:00|4174.5|4173.5|4174|4173|4174.5|4174|4173.5|4173|690
1637328130000|2021-11-19 13:22:10|4174.5|4173.5|4173.5|4172.5|4174.5|4173.5|4173|4172.5|808
1637328140000|2021-11-19 13:22:20|4174|4173|4175.5|4174.5|4176|4175|4174|4173|435
1637328150000|2021-11-19 13:22:30|4175|4175|4175.5|4174.5|4175.5|4175|4175|4174.5|0
1637328160000|2021-11-19 13:22:40|4175|4174|4176.5|4175|4176.5|4175.5|4174.5|4174|3642
1637328170000|2021-11-19 13:22:50|4176|4175.5|4176|4175|4176.5|4175.5|4176|4175|193
1637328180000|2021-11-19 13:23:00|4175.5|4175.5|4176.5|4176|4176.5|4176|4175.5|4175|440
1637328190000|2021-11-19 13:23:10|4177|4176.5|4177|4176|4178|4177|4176.5|4176|733
1637328200000|2021-11-19 13:23:20|4177.5|4176.5|4178.5|4177.5|4178.5|4178|4177.5|4176.5|353
1637328210000|2021-11-19 13:23:30|4177.5|4177|4177.5|4176.5|4178.5|4177|4177.5|4176.5|1582
1637328220000|2021-11-19 13:23:40|4178|4177|4178.5|4177.5|4178.5|4178|4177.5|4176.5|1740
1637328230000|2021-11-19 13:23:50|4179|4178|4179.5|4178.5|4179.5|4178.5|4179|4178|72
1637328240000|2021-11-19 13:24:00|4180|4179|4180.5|4179|4181.5|4180.5|4179.5|4179|7340
1637328250000|2021-11-19 13:24:10|4180|4178.5|4179|4178|4180|4178.5|4178|4177.5|1612
1637328260000|2021-11-19 13:24:20|4178.5|4177.5|4178|4177|4178.5|4178|4177.5|4177|6030
1637328270000|2021-11-19 13:24:30|4177.5|4177.5|4178.5|4178|4179|4178.5|4177.5|4177|1875
1637328280000|2021-11-19 13:24:40|4179|4178.5|4179.5|4178.5|4179.5|4178.5|4178.5|4178|647
1637328290000|2021-11-19 13:24:50|4180|4179|4181|4180|4181|4180|4179.5|4178.5|635
1637328300000|2021-11-19 13:25:00|4180.5|4179.5|4181|4179.5|4181.5|4181|4180|4179|2283
1637328310000|2021-11-19 13:25:10|4181.5|4180|4182|4181.5|4182.5|4181.5|4181.5|4180|1522
1637328320000|2021-11-19 13:25:20|4182.5|4181|4182.5|4182|4183|4182|4181.5|4181|2642
1637328330000|2021-11-19 13:25:30|4182|4181.5|4182.5|4182|4182.5|4182|4182|4180.5|1477
1637328340000|2021-11-19 13:25:40|4183|4182.5|4182.5|4181.5|4183|4182.5|4181.5|4180.5|1668
1637328350000|2021-11-19 13:25:50|4183|4182|4182.5|4182|4183|4182.5|4182.5|4181.5|682
1637328360000|2021-11-19 13:26:00|4182|4181.5|4182|4181.5|4182.5|4181.5|4182|4181.5|278
1637328370000|2021-11-19 13:26:10|4182.5|4181|4180|4179|4182.5|4181|4179.5|4179|1347
1637328380000|2021-11-19 13:26:20|4180.5|4179.5|4180.5|4179.5|4180.5|4180|4180|4179.5|1874
1637328390000|2021-11-19 13:26:30|4180|4179|4179.5|4179|4180|4179|4179.5|4179|169
1637328400000|2021-11-19 13:26:40|4179|4178.5|4180|4179.5|4180.5|4179.5|4178.5|4178|4849
1637328410000|2021-11-19 13:26:50|4180.5|4179|4179|4178|4180.5|4179|4179|4178|695
1637328420000|2021-11-19 13:27:00|4179.5|4178.5|4177.5|4177|4179.5|4178.5|4177|4176|3999
1637328430000|2021-11-19 13:27:10|4178|4177.5|4178|4177|4178.5|4177.5|4177.5|4176.5|6306
1637328440000|2021-11-19 13:27:20|4177.5|4177.5|4178.5|4178|4178.5|4178|4177.5|4177|6455
1637328450000|2021-11-19 13:27:30|4178|4177.5|4180|4179|4180|4179|4178|4177|8312
1637328460000|2021-11-19 13:27:40|4181|4179.5|4183|4182.5|4183|4182.5|4180.5|4179.5|13348
1637328470000|2021-11-19 13:27:50|4183.5|4183|4183|4182.5|4186|4184.5|4183|4182.5|13753
1637328480000|2021-11-19 13:28:00|4182.5|4182|4180|4179|4182.5|4182|4180|4179|3857
1637328490000|2021-11-19 13:28:10|4181.5|4181|4177.5|4177|4181.5|4181|4177.5|4176.5|15327
1637328500000|2021-11-19 13:28:20|4178|4176.5|4176|4175|4178.5|4177.5|4175|4174|13944
1637328510000|2021-11-19 13:28:30|4175.5|4174.5|4175.5|4175|4176|4175.5|4175|4174|7123
1637328520000|2021-11-19 13:28:40|4175|4174.5|4175.5|4175|4176|4175.5|4175|4174.5|3059
1637328530000|2021-11-19 13:28:50|4176|4175.5|4176.5|4175.5|4177|4176.5|4176|4175.5|5740
1637328540000|2021-11-19 13:29:00|4177|4176|4178|4177|4178.5|4177|4176.5|4176|4177
1637328550000|2021-11-19 13:29:10|4177.5|4176.5|4178|4177.5|4179|4178|4177.5|4176.5|3170
1637328560000|2021-11-19 13:29:20|4178.5|4178|4179|4178.5|4179|4178.5|4178|4178|1568
1637328570000|2021-11-19 13:29:30|4179.5|4179|4177|4176|4179.5|4179|4177|4176|5485
1637328580000|2021-11-19 13:29:40|4176.5|4176.5|4177.5|4176.5|4178.5|4177.5|4176|4175.5|15833
1637328590000|2021-11-19 13:29:50|4177|4176|4177.5|4176.5|4177.5|4177|4175.5|4175|5616
1637328600000|2021-11-19 13:30:00|4177|4176|4178.5|4178|4178.5|4178|4176.5|4176|2613
1637328610000|2021-11-19 13:30:10|4179|4178.5|4181|4180|4181.5|4180|4179|4178.5|987
1637328620000|2021-11-19 13:30:20|4182|4180.5|4182.5|4182|4183.5|4182.5|4181.5|4180.5|2865
1637328630000|2021-11-19 13:30:30|4183|4181.5|4183.5|4182|4183.5|4182|4182.5|4181.5|491
1637328640000|2021-11-19 13:30:40|4183|4181.5|4182.5|4181.5|4183|4182|4182|4181.5|678
1637328650000|2021-11-19 13:30:50|4183|4182|4185.5|4185|4186|4185.5|4183|4182|1337
1637328660000|2021-11-19 13:31:00|4185|4184.5|4183.5|4182.5|4185|4184.5|4183.5|4182.5|3187
1637328670000|2021-11-19 13:31:10|4183|4183|4185|4184|4185|4184.5|4183|4182|2538
1637328680000|2021-11-19 13:31:20|4184.5|4183.5|4183|4182|4184.5|4184|4182.5|4181.5|1331
1637328690000|2021-11-19 13:31:30|4182|4181.5|4182.5|4181|4182.5|4181.5|4181.5|4181|1667
1637328700000|2021-11-19 13:31:40|4182|4181.5|4182.5|4181.5|4182.5|4182|4181|4180.5|1477
1637328710000|2021-11-19 13:31:50|4183|4182|4183.5|4182.5|4183.5|4183|4183|4182|2035
1637328720000|2021-11-19 13:32:00|4183|4182|4182|4180.5|4183|4182|4182|4180.5|706
1637328730000|2021-11-19 13:32:10|4181.5|4181|4182.5|4181.5|4183|4182|4181|4181|1534
1637328740000|2021-11-19 13:32:20|||||||||200
1637328750000|2021-11-19 13:32:30|4183|4182|4183.5|4182.5|4183.5|4183|4183|4182|1076
1637328760000|2021-11-19 13:32:40|4183|4182|4182|4181|4183|4182.5|4182|4181|1874
1637328770000|2021-11-19 13:32:50|4181.5|4181.5|4182|4180.5|4182.5|4181.5|4181.5|4180.5|2898
1637328780000|2021-11-19 13:33:00|4182.5|4181|4183.5|4182.5|4183.5|4182.5|4182.5|4181|1558
1637328790000|2021-11-19 13:33:10|4183|4182|4182|4181|4183|4182|4181.5|4181|1209
1637328800000|2021-11-19 13:33:20|4182.5|4181.5|4183.5|4182.5|4184|4183|4182.5|4181.5|878
1637328810000|2021-11-19 13:33:30|4184|4183|4184.5|4184|4184.5|4184|4184|4183|72
1637328820000|2021-11-19 13:33:40|4185|4184.5|4186.5|4185|4186.5|4185|4184.5|4184|551
1637328830000|2021-11-19 13:33:50|4187|4185.5|4186|4185|4187|4186|4185|4184|1622
1637328840000|2021-11-19 13:34:00|4185|4184.5|4185|4183.5|4185|4184.5|4184|4183.5|1936
1637328850000|2021-11-19 13:34:10|4184.5|4183|4184.5|4183|4184.5|4183|4183.5|4183|211
1637328860000|2021-11-19 13:34:20|4184|4183.5|4182|4181|4184.5|4183.5|4181.5|4181|3241
1637328870000|2021-11-19 13:34:30|4182.5|4181.5|4183.5|4183|4183.5|4183|4182.5|4181|884
1637328880000|2021-11-19 13:34:40|4184|4183.5|4184.5|4183|4184.5|4184|4183.5|4183|559
1637328890000|2021-11-19 13:34:50|4184|4183.5|4184|4183.5|4184|4184|4184|4183.5|302
1637328900000|2021-11-19 13:35:00|4183.5|4183|4183.5|4182.5|4184|4183|4183.5|4182.5|466
1637328910000|2021-11-19 13:35:10|4184|4183|4184|4183|4184|4183.5|4183.5|4182.5|323
1637328920000|2021-11-19 13:35:20|4184.5|4183.5|4184.5|4183.5|4185.5|4184.5|4184|4183|3124
1637328930000|2021-11-19 13:35:30|4184|4183|4185|4184|4185|4184|4183.5|4183|574
1637328940000|2021-11-19 13:35:40|4184.5|4184.5|4184|4183|4184.5|4184.5|4183.5|4183|1163
1637328950000|2021-11-19 13:35:50|4183.5|4182.5|4182|4181|4183.5|4182.5|4181.5|4181|1747
1637328960000|2021-11-19 13:36:00|4182.5|4181.5|4182|4181|4182.5|4181.5|4182|4181|200
1637328970000|2021-11-19 13:36:10|4182.5|4181.5|4182|4181|4182.5|4181.5|4181.5|4181|1622
1637328980000|2021-11-19 13:36:20|4181.5|4181.5|4182.5|4182|4184|4183.5|4181.5|4181.5|2613
1637328990000|2021-11-19 13:36:30|4183|4182.5|4183.5|4182.5|4183.5|4182.5|4182.5|4182|668
1637329000000|2021-11-19 13:36:40|4183|4183|4183.5|4182|4183.5|4183|4183|4182|367
1637329010000|2021-11-19 13:36:50|4183|4182.5|4183|4182|4183.5|4182.5|4183|4182|119
1637329020000|2021-11-19 13:37:00|4183.5|4182.5|4185|4184.5|4186|4185|4183.5|4182.5|1390
1637329030000|2021-11-19 13:37:10|4185.5||4185||4185.5||4185||693
1637329040000|2021-11-19 13:37:20|4184.5|4184|4185.5|4184|4185.5|4184|4184|4183.5|1321
1637329050000|2021-11-19 13:37:30|4185|4183.5|4184|4183|4185.5|4183.5|4183.5|4183|459
1637329060000|2021-11-19 13:37:40|4184.5|4183.5|4184|4183|4184.5|4183.5|4183.5|4183|200
1637329070000|2021-11-19 13:37:50||4183.5||4183||4183.5||4183|0
1637329080000|2021-11-19 13:38:00|4183.5|4182.5|4182.5|4182|4183.5|4182.5|4182.5|4182|1420
1637329090000|2021-11-19 13:38:10|4183|4182.5|4184.5|4183|4184.5|4183.5|4182.5|4182.5|1092
1637329100000|2021-11-19 13:38:20|4184|4183.5|4184|4183|4184|4183.5|4183|4182.5|1764
1637329120000|2021-11-19 13:38:40|4184.5|4183.5|4184.5|4183.5|4184.5|4184|4183.5|4183|1981
1637329130000|2021-11-19 13:38:50|4184|4183|4183.5|4183|4184|4183|4183.5|4182.5|381
1637329140000|2021-11-19 13:39:00|4183|4182.5|4185|4184|4185|4184.5|4183|4182.5|1348
1637329150000|2021-11-19 13:39:10||4184.5||4184||4184.5||4184|0
1637329160000|2021-11-19 13:39:20|4184.5|4184.5|4184|4183.5|4185|4184.5|4184|4183.5|1705
1637329170000|2021-11-19 13:39:30|4183.5|4183|4184.5|4183.5|4184.5|4183.5|4183.5|4183|680
1637329180000|2021-11-19 13:39:40|4185|4184|4186.5|4185.5|4187|4186|4185|4184|1049
1637329190000|2021-11-19 13:39:50|4187|4186|4186.5|4185.5|4187|4186.5|4186.5|4185.5|313
1637329200000|2021-11-19 13:40:00|4186|4186|4188|4187.5|4188|4187.5|4186|4185.5|1880
1637329210000|2021-11-19 13:40:10|4188.5|4187|4188|4187|4188.5|4187|4187|4186.5|1162
1637329220000|2021-11-19 13:40:20|4188.5|4187.5|4190|4189|4190.5|4189.5|4188.5|4187|3869
1637329230000|2021-11-19 13:40:30|4189.5|4188.5|4190|4189|4191|4190|4189|4188.5|1725
1637329240000|2021-11-19 13:40:40|4190.5|4189.5|4190.5|4190|4190.5|4190|4190.5|4189.5|359
1637329250000|2021-11-19 13:40:50|4190|4189.5|4190|4189.5|4190|4190|4190|4189|2277
1637329260000|2021-11-19 13:41:00|4189.5|4189|4190.5|4190|4190.5|4190|4189.5|4188.5|1514
1637329270000|2021-11-19 13:41:10|4191|4190.5|4192|4191.5|4192.5|4192|4191|4190.5|6007
1637329280000|2021-11-19 13:41:20|4192.5|4192|4192|4191|4193|4192|4192|4191|1671
1637329290000|2021-11-19 13:41:30|4192.5|4191.5|4193.5|4192.5|4194|4193.5|4192.5|4191.5|2069
1637329300000|2021-11-19 13:41:40|4193|4191.5|4192.5|4192|4193|4192|4192|4191|3277
1637329310000|2021-11-19 13:41:50|4192|4191.5|4194.5|4194|4194.5|4194|4192|4191.5|8554
1637329320000|2021-11-19 13:42:00|4194|4193.5|4192.5|4191.5|4194|4194|4192|4191.5|7859
1637329330000|2021-11-19 13:42:10|4193|4192|4191|4190|4193|4192|4191|4190|1615
1637329340000|2021-11-19 13:42:20|4191.5|4190.5|4193.5|4192.5|4193.5|4192.5|4191.5|4190.5|312
1637329360000|2021-11-19 13:42:40|4194|4193|4194.5|4193.5|4196|4195.5|4193.5|4193|2862
1637329370000|2021-11-19 13:42:50|4194|4193|4193.5|4192.5|4194|4193|4193.5|4192.5|1141
1637329380000|2021-11-19 13:43:00|4193|4192|4193.5|4192|4193.5|4192.5|4192.5|4192|1170
1637329390000|2021-11-19 13:43:10|4193|4192.5|4193.5|4192.5|4193.5|4193|4193|4192|476
1637329400000|2021-11-19 13:43:20|4193|4192|4193|4192.5|4193.5|4192.5|4193|4192|1115
1637329410000|2021-11-19 13:43:30||4192||4192.5||4192.5||4192|658
1637329420000|2021-11-19 13:43:40|4193.5|4193|4192.5|4191.5|4193.5|4193|4192.5|4191.5|4937
1637329430000|2021-11-19 13:43:50|4193|4192|4193|4192|4193|4192.5|4193|4192|1109
1637329440000|2021-11-19 13:44:00|4192.5|4191.5|4192.5|4191.5|4193|4192|4192.5|4191.5|1477
1637329450000|2021-11-19 13:44:10|4193|4192|4193|4192.5|4193|4192.5|4193|4192|1797
1637329460000|2021-11-19 13:44:20|4193.5|4193|4196|4195|4196|4195|4193.5|4193|1656
1637329470000|2021-11-19 13:44:30|4195.5|4194.5|4195.5|4194.5|4195.5|4194.5|4195|4194.5|1034
1637329480000|2021-11-19 13:44:40|4195|4195|4194|4193.5|4196|4195|4194|4193.5|1363
1637329490000|2021-11-19 13:44:50|4194.5|4193|4194.5|4193.5|4194.5|4193.5|4193.5|4192.5|685
1637329500000|2021-11-19 13:45:00|4194|4193|4195|4194|4195.5|4194.5|4193.5|4192.5|3762
1637329510000|2021-11-19 13:45:10|4195.5|4194.5|4195|4194.5|4196|4195|4195|4194|418
1637329520000|2021-11-19 13:45:20|4194.5|4194|4194.5|4194|4194.5|4194|4194.5|4194|693
1637329530000|2021-11-19 13:45:30|4194|4193.5|4195.5|4194.5|4195.5|4194.5|4194|4193.5|368
1637329540000|2021-11-19 13:45:40|4196|4195.5|4196.5|4195.5|4196.5|4195.5|4195.5|4195|576
1637329550000|2021-11-19 13:45:50|4197|4196|4196|4195|4197|4196|4195.5|4195|2219
1637329560000|2021-11-19 13:46:00|4196.5|4195.5|4196.5|4195.5|4196.5|4195.5|4196|4195|1238
1637329580000|2021-11-19 13:46:20|4197|4196|4197|4196.5|4197.5|4196.5|4196.5|4196|582
1637329590000|2021-11-19 13:46:30|4197.5|4197|4197|4196.5|4198.5|4197.5|4197|4196|3822
1637329610000|2021-11-19 13:46:50|4196.5|4196|4197|4196.5|4197|4196.5|4196.5|4196|653
1637329620000|2021-11-19 13:47:00|4197.5|4197|4196|4195|4197.5|4197|4195.5|4195|3054
1637329630000|2021-11-19 13:47:10|4196.5|4195.5|4196|4195.5|4196.5|4195.5|4195|4194.5|1715
1637329640000|2021-11-19 13:47:20|4195.5|4195|4196|4195|4196|4195|4195.5|4195|195
1637329650000|2021-11-19 13:47:30|4195.5|4195.5|4196.5|4195.5|4197|4196|4195.5|4195|1813
1637329660000|2021-11-19 13:47:40|4197|4196|4196|4195|4197|4196|4196|4195|588
1637329670000|2021-11-19 13:47:50|4196.5|4195.5|4197.5|4197|4197.5|4197|4196.5|4195.5|180
1637329680000|2021-11-19 13:48:00|4197|4196.5|4198.5|4197.5|4198.5|4197.5|4197|4196.5|1000
1637329690000|2021-11-19 13:48:10|4199|4198|4198|4197.5|4199.5|4198.5|4198|4197|2013
1637329700000|2021-11-19 13:48:20|||||||||132
1637329710000|2021-11-19 13:48:30|4198.5|4198|4198.5|4197.5|4199|4198|4197.5|4197|2123
1637329720000|2021-11-19 13:48:40|4197.5|4197|4197|4196|4198|4197|4197|4195.5|967
1637329730000|2021-11-19 13:48:50|4196.5|4196.5|4196|4195|4196.5|4196.5|4195.5|4195|1057
1637329740000|2021-11-19 13:49:00|4195.5|4194.5|4196.5|4195.5|4196.5|4196|4195.5|4194|10146
1637329750000|2021-11-19 13:49:10|4196|4196|4195.5|4194.5|4197|4196|4195|4194.5|7177
1637329760000|2021-11-19 13:49:20|4195|4194|4194|4193|4195|4194|4194|4193|1327
1637329770000|2021-11-19 13:49:30|4193.5|4193.5|4193.5|4193|4194|4193.5|4193.5|4193|546
1637329780000|2021-11-19 13:49:40|4193|4192.5|4191|4190|4195|4194|4190|4189|43349
1637329790000|2021-11-19 13:49:50|4190.5|4190.5|4193|4192|4193|4192|4190.5|4190|2700
1637329800000|2021-11-19 13:50:00|4192.5|4192.5|4193.5|4193|4194|4193.5|4192.5|4192|21456
1637329810000|2021-11-19 13:50:10|4194|4193.5|4194.5|4193.5|4195|4194.5|4194|4193.5|2501
1637329820000|2021-11-19 13:50:20|4195|4194.5|4195.5|4194.5|4195.5|4195|4195|4194|1416
1637329830000|2021-11-19 13:50:30|4195|4194|4195|4194|4195|4194|4194|4193.5|375
1637329840000|2021-11-19 13:50:40|4194.5|4193.5|4191.5|4190.5|4194.5|4193.5|4191|4190.5|20105
1637329850000|2021-11-19 13:50:50|4192|4191|4192.5|4192|4192.5|4192|4192|4191|2302
1637329860000|2021-11-19 13:51:00|4192|4191.5|4192.5|4191.5|4193|4192|4192|4191.5|2034
1637329870000|2021-11-19 13:51:10|4192|4192|4192.5|4191.5|4192.5|4192|4192|4191.5|1622
1637329880000|2021-11-19 13:51:20|4192|4191|4190.5|4189.5|4192|4191|4188.5|4187.5|21688
1637329890000|2021-11-19 13:51:30|4190|4189|4188|4187.5|4190|4189|4188|4187|852
1637329900000|2021-11-19 13:51:40|4187.5|4187|4185.5|4184.5|4187.5|4187|4185|4184.5|3480
1637329910000|2021-11-19 13:51:50|4185|4184|4184.5|4184|4185|4184|4184|4183.5|326
1637329920000|2021-11-19 13:52:00|4185|4184.5|4187|4186|4187|4186|4185|4184|4068
1637329930000|2021-11-19 13:52:10|4187.5|4186.5|4187|4186|4187.5|4186.5|4185.5|4184.5|1204
1637329940000|2021-11-19 13:52:20|4187.5|4186.5|4188|4187.5|4188.5|4187.5|4187.5|4186.5|1097
1637329950000|2021-11-19 13:52:30|4188.5|4188|4189|4187.5|4189|4188|4187.5|4186.5|452
1637329960000|2021-11-19 13:52:40|4189.5|4188|4191|4190|4191.5|4190.5|4189|4188|830
1637329970000|2021-11-19 13:52:50|4190.5|4189.5|4192.5|4191.5|4193|4191.5|4190.5|4189.5|2687
1637329980000|2021-11-19 13:53:00|4192|4191|4191|4190|4192|4191|4190|4189|1809
1637329990000|2021-11-19 13:53:10|4190.5|4189.5|4192|4191|4192|4191|4190|4189|815
1637330000000|2021-11-19 13:53:20|4192.5|4191.5|4194.5|4193.5|4195|4194|4192.5|4191.5|993
1637330010000|2021-11-19 13:53:30|4194|4193|4192|4191|4194|4193|4192|4191|2238
1637330020000|2021-11-19 13:53:40|4192.5|4191.5|4191.5|4190|4192.5|4191.5|4191|4190|633
1637330030000|2021-11-19 13:53:50|4191|4189.5|4191|4190|4191.5|4190.5|4190.5|4189.5|84
1637330040000|2021-11-19 13:54:00|4191.5|4189.5|4192.5|4191|4192.5|4191.5|4191.5|4189.5|822
1637330050000|2021-11-19 13:54:10|4192|4192|4192|4191|4192.5|4192|4191|4190.5|1103
1637330060000|2021-11-19 13:54:20|4194|4191.5|4192.5|4191.5|4194.5|4193.5|4192.5|4191.5|8645
1637330070000|2021-11-19 13:54:30|4193|4192|4193|4192.5|4193|4192.5|4193|4192|0
1637330080000|2021-11-19 13:54:40|4193.5|4192|4194.5|4193|4194.5|4193|4193.5|4192|963
1637330090000|2021-11-19 13:54:50|4194|4193.5|4194.5|4193|4194.5|4193.5|4193.5|4193|396
1637330100000|2021-11-19 13:55:00|4194|4192.5|4192|4191.5|4194|4192.5|4191.5|4191|2230
1637330110000|2021-11-19 13:55:10|4192.5|4191|4192.5|4191.5|4192.5|4192|4192.5|4191|1239
1637330120000|2021-11-19 13:55:20|4192|4191|4191|4190|4192|4191|4191|4189.5|269
1637330130000|2021-11-19 13:55:30|4191.5|4190.5|4190.5|4189.5|4191.5|4191|4190.5|4189.5|1528
1637330140000|2021-11-19 13:55:40||4189||4189.5||4189.5||4189|0
1637330150000|2021-11-19 13:55:50|4190|4189|4189|4188|4190|4189.5|4189|4188|607
1637330160000|2021-11-19 13:56:00|4188.5|4187.5|4189|4188|4190|4188.5|4188|4187.5|905
1637330170000|2021-11-19 13:56:10|4189.5|4188.5|4189.5|4188.5|4190|4189|4189|4188.5|1292
1637330180000|2021-11-19 13:56:20|4189|4188|4189|4188|4189|4188|4188.5|4187.5|245
1637330190000|2021-11-19 13:56:30|4188.5|4187.5|4188.5|4187.5|4188.5|4188|4188.5|4187.5|846
1637330200000|2021-11-19 13:56:40|4189|4188|4190|4189.5|4190|4189.5|4188.5|4188|1708
1637330210000|2021-11-19 13:56:50|4190.5|4190|4189|4188.5|4191|4190|4189|4188|1073
1637330220000|2021-11-19 13:57:00|4188.5|4188|4189|4188.5|4189|4188.5|4188.5|4187.5|1570
1637330230000|2021-11-19 13:57:10|4188.5|4188|4188|4187.5|4189|4188|4187.5|4187|690
1637330240000|2021-11-19 13:57:20|4187.5|4187|4187|4186|4187.5|4187|4186.5|4185.5|1028
1637330250000|2021-11-19 13:57:30|4187.5|4186.5|4188|4187|4188.5|4187.5|4187.5|4186.5|1086
1637330260000|2021-11-19 13:57:40||4187.5||4187.5||4187.5||4187.5|386
1637330270000|2021-11-19 13:57:50|4188.5||4188.5||4188.5||4188.5||78
1637330280000|2021-11-19 13:58:00|4188|4188|4188.5|4188|4189|4188|4188|4188|70
1637330290000|2021-11-19 13:58:10|4188|4187.5|4187|4186|4188|4187.5|4186.5|4186|2045
1637330300000|2021-11-19 13:58:20|4187.5|4186.5|4188|4187|4188.5|4187.5|4187.5|4186.5|1577
1637330310000|2021-11-19 13:58:30|4187.5|4186.5|4185.5|4185|4187.5|4186.5|4185.5|4185|1475
1637330320000|2021-11-19 13:58:40|4186|4185.5|4185.5|4185|4186.5|4186|4185.5|4185|1880
1637330330000|2021-11-19 13:58:50|4186|4185.5|4189.5|4188.5|4189.5|4188.5|4186|4185.5|5705
1637330340000|2021-11-19 13:59:00|4189|4188|4185|4184|4189.5|4189|4185|4183.5|23077
1637330350000|2021-11-19 13:59:10|4184.5|4183.5|4183.5|4183|4184.5|4183.5|4183|4182|1311
1637330360000|2021-11-19 13:59:20|4183|4182.5|4183|4182|4183.5|4182.5|4183|4182|2356
1637330370000|2021-11-19 13:59:30|4182.5|4182.5|4184.5|4183.5|4185.5|4185|4182.5|4182.5|6050
1637330380000|2021-11-19 13:59:40|4184|4183|4184.5|4183|4184.5|4183|4184|4183|0
1637330390000|2021-11-19 13:59:50|4185|4183.5|4185.5|4184|4185.5|4184.5|4185|4183.5|335
1637330400000|2021-11-19 14:00:00|4185|4183.5|4184|4183|4185|4183.5|4183|4182.5|2989
1637330410000|2021-11-19 14:00:10|4184.5|4183.5|4184|4183.5|4185|4184|4184|4183|1113
1637330420000|2021-11-19 14:00:20|4184.5|4183|4182|4181.5|4185|4183|4182|4181.5|2813
1637330430000|2021-11-19 14:00:30|4182.5|4181|4182.5|4181.5|4182.5|4182|4181.5|4181|1540
1637330440000|2021-11-19 14:00:40|4182|4181|4181.5|4180.5|4182.5|4181.5|4181.5|4180|4108
1637330450000|2021-11-19 14:00:50|4182|4181|4183|4182|4183|4182|4181.5|4181|1312
1637330460000|2021-11-19 14:01:00|4183.5|4182.5|4184.5|4183.5|4186.5|4185.5|4183.5|4182.5|6244
1637330470000|2021-11-19 14:01:10|4184|4183|4183|4182|4184|4183|4183|4182|1608
1637330480000|2021-11-19 14:01:20|4183.5|4182.5|4185.5|4184.5|4185.5|4184.5|4183.5|4182.5|6053
1637330490000|2021-11-19 14:01:30|4185|4185|4183.5|4182.5|4185|4185|4183.5|4182.5|1236
1637330500000|2021-11-19 14:01:40|4184|4183|4185.5|4184.5|4185.5|4184.5|4183.5|4182.5|1348
1637330510000|2021-11-19 14:01:50|4185|4184|4184|4183.5|4187|4186|4184|4183|11240
1637330520000|2021-11-19 14:02:00|4183.5|4182|4182|4181.5|4183.5|4182|4182|4181.5|5391
1637330530000|2021-11-19 14:02:10|4181.5|4181|4182|4181|4182|4181.5|4181.5|4181|1086
1637330540000|2021-11-19 14:02:20|4182.5|4181.5|4182|4181|4182.5|4181.5|4181.5|4181|695
1637330550000|2021-11-19 14:02:30|4181.5|4181.5|4181.5|4181|4181.5|4181.5|4181.5|4181|770
1637330570000|2021-11-19 14:02:50|4182||4182||4182||4181.5||807
1637330580000|2021-11-19 14:03:00|4181.5|4181.5|4181.5|4180.5|4182|4181.5|4181|4180|1154
1637330590000|2021-11-19 14:03:10|4182|4181|4181|4180.5|4183|4182|4180.5|4180|7446
1637330600000|2021-11-19 14:03:20|4181.5|4181|4179.5|4178|4182|4181|4179.5|4178|4006
1637330610000|2021-11-19 14:03:30|4180|4178.5|4179.5|4178.5|4180|4178.5|4179.5|4178.5|0
1637330620000|2021-11-19 14:03:40|4180|4179|4180.5|4180|4181.5|4180.5|4180|4179|472
1637330630000|2021-11-19 14:03:50|4181|4180.5|4182|4181|4183|4182|4180.5|4180|4065
1637330640000|2021-11-19 14:04:00|4181.5|4181.5|4179.5|4178.5|4181.5|4181.5|4177.5|4176.5|5757
1637330650000|2021-11-19 14:04:10|4179|4178|4178.5|4177.5|4179.5|4178.5|4178|4177.5|1249
1637330660000|2021-11-19 14:04:20|4178|4177|4176.5|4175.5|4178|4177|4176|4175.5|2687
1637330670000|2021-11-19 14:04:30|4177|4176|4177|4176|4177|4176.5|4176.5|4176|495
1637330680000|2021-11-19 14:04:40|4176.5|4176.5|4176.5|4175.5|4176.5|4176.5|4176|4175.5|410
1637330690000|2021-11-19 14:04:50|4177|4176|4176|4175.5|4177.5|4176.5|4176|4175.5|681
1637330700000|2021-11-19 14:05:00|4176.5|4176|4176.5|4176|4177.5|4177|4176.5|4176|1820
1637330710000|2021-11-19 14:05:10|4177|4175.5|4177.5|4176.5|4177.5|4176.5|4176|4175.5|789
1637330720000|2021-11-19 14:05:20|4177|4176|4176.5|4176|4177|4176|4176.5|4176|0
1637330730000|2021-11-19 14:05:30|4176|4175.5|4177.5|4176.5|4177.5|4176.5|4175.5|4175|2653
1637330740000|2021-11-19 14:05:40|4178|4177|4177.5|4177|4178|4177|4177.5|4177|448
1637330750000|2021-11-19 14:05:50|4178|4177.5|4178.5|4177.5|4178.5|4178|4178|4177.5|260
1637330760000|2021-11-19 14:06:00|4178|4177|4178.5|4178|4179|4178|4177.5|4177|619
1637330770000|2021-11-19 14:06:10|4178|4177.5|4178|4177.5|4178|4177.5|4177|4176.5|240
1637330780000|2021-11-19 14:06:20|||||||||100
1637330790000|2021-11-19 14:06:30|4178.5|4178|4178.5|4177.5|4179|4178.5|4178|4177.5|643
1637330800000|2021-11-19 14:06:40|4179|4178|4178|4177.5|4179|4178|4178|4177.5|1008
1637330810000|2021-11-19 14:06:50|4179|4178|4179|4178|4179|4178|4178.5|4177.5|4
1637330820000|2021-11-19 14:07:00||4178.5||4178||4178.5||4178|521
1637330830000|2021-11-19 14:07:10|4178.5|4177.5|4178.5|4177.5|4179|4178|4177.5|4177|1238
1637330840000|2021-11-19 14:07:20|4178|4178|4178|4177|4178.5|4178|4178|4177|41
1637330850000|2021-11-19 14:07:30|4177.5|4176.5|4176.5|4175.5|4177.5|4177|4176.5|4175.5|2203
1637330860000|2021-11-19 14:07:40|4177|4176|4176.5|4175.5|4177|4176|4176.5|4175.5|966
1637330870000|2021-11-19 14:07:50|4177|4176|4176.5|4175.5|4177|4176.5|4176.5|4175.5|840
1637330880000|2021-11-19 14:08:00|4176|4175|4177.5|4177|4177.5|4177|4175.5|4175|1100
1637330900000|2021-11-19 14:08:20|4178|4177.5|4178|4177.5|4178|4177.5|4178|4177.5|72
1637330910000|2021-11-19 14:08:30|4177.5|4177|4178|4177|4178|4177.5|4177.5|4177|481
1637330920000|2021-11-19 14:08:40|4177.5|4176.5|4176.5|4175.5|4178|4177|4176.5|4175.5|3433
1637330930000|2021-11-19 14:08:50|4176|4175|4176|4175|4177|4175|4176|4175|277
1637330940000|2021-11-19 14:09:00|4176.5|4175.5|4176.5|4175.5|4177|4176|4176.5|4175|1375
1637330950000|2021-11-19 14:09:10|4177|4176|4176|4175|4177.5|4176.5|4175|4173.5|9106
1637330960000|2021-11-19 14:09:20|4175.5|4174.5|4176|4175|4176|4175.5|4175.5|4174.5|581
1637330980000|2021-11-19 14:09:40|4175.5|4174.5|4174.5|4174|4175.5|4174.5|4174.5|4173.5|691
1637330990000|2021-11-19 14:09:50|4175|4174.5|4176|4175.5|4176|4175.5|4175|4174.5|873
1637331000000|2021-11-19 14:10:00|4175.5|4175|4175|4174|4176|4175|4174|4173.5|959
1637331010000|2021-11-19 14:10:10|4174.5|4173.5|4173.5|4172.5|4175|4174|4173|4172.5|1902
1637331020000|2021-11-19 14:10:20||4173||4172.5||4173||4172.5|199
1637331030000|2021-11-19 14:10:30|4174|4173|4174.5|4174|4174.5|4174|4174|4173|1453
1637331040000|2021-11-19 14:10:40|4175|4173.5|4175.5|4174.5|4175.5|4174.5|4175|4173.5|424
1637331050000|2021-11-19 14:10:50|4175|4174|4176.5|4175.5|4177|4176|4174.5|4174|4080
1637331060000|2021-11-19 14:11:00|4176|4176|4175.5|4174.5|4176.5|4176|4175.5|4174.5|4726
1637331070000|2021-11-19 14:11:10|4176|4175|4176.5|4176|4176.5|4176|4175.5|4175|858
1637331080000|2021-11-19 14:11:20|4177|4176.5|4177.5|4177|4178|4177|4176|4175.5|5670
1637331090000|2021-11-19 14:11:30|4177|4176.5|4178|4177|4178|4177.5|4177|4176.5|3987
1637331100000|2021-11-19 14:11:40|4177.5|4176.5|4176.5|4176|4177.5|4176.5|4176.5|4175.5|1188
1637331110000|2021-11-19 14:11:50|4177|4176.5|4177|4176|4178.5|4177|4176.5|4176|7588
1637331130000|2021-11-19 14:12:10|4177.5|4176.5|4176|4175.5|4177.5|4176.5|4176|4175|1806
1637331140000|2021-11-19 14:12:20|4176.5||4176.5||4176.5||4176||696
1637331150000|2021-11-19 14:12:30|4177|4176|4177.5|4176.5|4177.5|4176.5|4177|4176|371
1637331160000|2021-11-19 14:12:40|4178|4177|4181|4180|4181|4180|4178|4177|1719
1637331170000|2021-11-19 14:12:50|4180.5|4179.5|4188.5|4187.5|4189|4188.5|4180|4179.5|37515
1637331180000|2021-11-19 14:13:00|4188|4187|4188|4187|4189.5|4188.5|4186|4185|7495
1637331190000|2021-11-19 14:13:10|4188.5|4187.5|4188.5|4187.5|4191.5|4190.5|4187.5|4186.5|18101
1637331200000|2021-11-19 14:13:20|4188|4187|4193.5|4192.5|4195|4194.5|4188|4187|5498
1637331210000|2021-11-19 14:13:30|4193|4192|4195|4194|4198|4197|4191.5|4191|17110
1637331220000|2021-11-19 14:13:40|4195.5|4194.5|4198|4196.5|4198.5|4197.5|4195.5|4194|5704
1637331230000|2021-11-19 14:13:50|4197.5|4196|4199.5|4198.5|4199.5|4198.5|4196.5|4195.5|3586
1637331240000|2021-11-19 14:14:00|4200|4199|4204|4202.5|4204.5|4203|4199|4198|10509
1637331250000|2021-11-19 14:14:10|4204.5|4203|4204.5|4203|4206.5|4205.5|4203.5|4202|7660
1637331260000|2021-11-19 14:14:20|4204|4202.5|4201.5|4200|4205.5|4204.5|4200|4199.5|20988
1637331270000|2021-11-19 14:14:30|4202|4200.5|4201.5|4200.5|4204|4203|4201|4200|4072
1637331280000|2021-11-19 14:14:40|4201|4200|4197.5|4196|4201|4200|4197|4195.5|18297
1637331290000|2021-11-19 14:14:50|4197|4196.5|4196.5|4196|4199.5|4198.5|4196.5|4196|4208
1637331300000|2021-11-19 14:15:00|4196|4195.5|4200|4199|4201|4200|4195.5|4194.5|12574
1637331310000|2021-11-19 14:15:10|4200.5|4199.5|4206.5|4205.5|4206.5|4205.5|4200.5|4199.5|4548
1637331320000|2021-11-19 14:15:20|4207|4206|4208.5|4207|4211|4210|4206.5|4205.5|18045
1637331330000|2021-11-19 14:15:30|4209.5|4207.5|4210.5|4209.5|4211.5|4210|4208|4207|968
1637331340000|2021-11-19 14:15:40|4210|4209|4213|4212|4213.5|4212|4209.5|4208.5|1756
1637331350000|2021-11-19 14:15:50|4212.5|4211.5|4217|4216|4217|4216|4212.5|4211.5|1281
1637331360000|2021-11-19 14:16:00|4216.5|4215.5|4219|4218|4219|4218|4216|4215.5|1261
1637331370000|2021-11-19 14:16:10|4218.5|4217.5|4221.5|4220.5|4223|4221.5|4218|4217|29676
1637331380000|2021-11-19 14:16:20|4222.5|4221|4219|4218|4222.5|4221.5|4218|4217.5|18061
1637331390000|2021-11-19 14:16:30|4219.5|4218.5|4218|4216.5|4220|4218.5|4217.5|4216|4557
1637331400000|2021-11-19 14:16:40|4217.5|4217|4221.5|4220.5|4222|4220.5|4216.5|4215.5|3174
1637331410000|2021-11-19 14:16:50|4221|4220|4220.5|4219.5|4221.5|4220.5|4220|4218.5|1720
1637331420000|2021-11-19 14:17:00|4221|4220|4220|4219|4221.5|4220.5|4219|4218.5|2165
1637331430000|2021-11-19 14:17:10|4220.5|4219.5|4220.5|4218.5|4222|4221|4218.5|4217.5|3513
1637331440000|2021-11-19 14:17:20|4220|4219|4222.5|4221|4224|4223|4219.5|4218|8662
1637331450000|2021-11-19 14:17:30|4222|4220.5|4221.5|4220.5|4222.5|4221.5|4221.5|4220.5|927
1637331460000|2021-11-19 14:17:40|4221|4220|4220.5|4218.5|4221|4220|4218.5|4217.5|3618
1637331470000|2021-11-19 14:17:50|4220|4218|4219.5|4218|4220|4218.5|4217|4216|2815
1637331480000|2021-11-19 14:18:00|4220|4218.5|4223.5|4222|4225|4224|4220|4218.5|2092
1637331490000|2021-11-19 14:18:10|4224|4222.5|4224.5|4223|4225|4223|4223|4222.5|76
1637331500000|2021-11-19 14:18:20|4225|4223.5|4229|4228|4229.5|4228|4224.5|4223.5|2580
1637331510000|2021-11-19 14:18:30|4229.5|4227.5|4232|4231|4232|4231|4228.5|4227.5|10889
1637331520000|2021-11-19 14:18:40|4231.5|4231.5|4235.5|4235|4236|4235|4231.5|4231.5|1700
1637331530000|2021-11-19 14:18:50|4236|4235.5|4235|4234|4237|4236|4233|4231|4399
1637331540000|2021-11-19 14:19:00|4234.5|4231.5|4232|4231|4234.5|4232.5|4231|4230|3449
1637331550000|2021-11-19 14:19:10|4231.5|4230.5|4235|4233.5|4236|4234.5|4231|4229.5|1358
1637331560000|2021-11-19 14:19:20|4234.5|4234|4231.5|4230|4235|4234|4231.5|4230|918
1637331570000|2021-11-19 14:19:30|4231|4229.5|4226.5|4225|4231|4229.5|4226|4224.5|3178
1637331580000|2021-11-19 14:19:40|4226|4224.5|4227.5|4226|4228.5|4227.5|4225.5|4224|2563
1637331590000|2021-11-19 14:19:50|4228|4226.5|4228.5|4227.5|4230.5|4229.5|4227.5|4226.5|2888
1637331600000|2021-11-19 14:20:00|4229|4228|4233|4231.5|4233.5|4232|4229|4227.5|1578
1637331610000|2021-11-19 14:20:10|4234|4232|4233.5|4232.5|4234|4233|4232|4231|1593
1637331620000|2021-11-19 14:20:20|4234.5|4232|4231.5|4229.5|4234.5|4233.5|4230.5|4229.5|6358
1637331630000|2021-11-19 14:20:30|4231|4230|4230|4229|4231|4230.5|4230|4228.5|1229
1637331640000|2021-11-19 14:20:40|4229.5|4228.5|4230.5|4229.5|4230.5|4229.5|4228.5|4227.5|5124
1637331650000|2021-11-19 14:20:50|4231.5|4229|4235.5|4234|4236|4234.5|4230.5|4229|1122
1637331660000|2021-11-19 14:21:00|4236|4233.5|4233.5|4232|4236.5|4235.5|4233.5|4231.5|2414
1637331670000|2021-11-19 14:21:10|4233|4232.5|4232.5|4231.5|4233|4232.5|4232.5|4230.5|376
1637331680000|2021-11-19 14:21:20|4232|4231|4235|4234|4236|4235|4231.5|4231|4484
1637331690000|2021-11-19 14:21:30|4234.5|4233.5|4237|4235.5|4237|4236|4234|4233|4134
1637331700000|2021-11-19 14:21:40|4236.5|4235|4231.5|4230|4236.5|4235|4231|4230|5053
1637331710000|2021-11-19 14:21:50|4231|4229.5|4229|4228|4231.5|4229.5|4228.5|4228|2417
1637331720000|2021-11-19 14:22:00|4228.5|4227.5|4227|4225.5|4228.5|4227.5|4225.5|4225|5691
1637331730000|2021-11-19 14:22:10|4226.5|4226|4221.5|4220.5|4226.5|4226|4221|4219.5|6328
1637331740000|2021-11-19 14:22:20|4221|4220|4220|4219|4221.5|4220.5|4218|4217|5197
1637331750000|2021-11-19 14:22:30|4220.5|4219.5|4225|4223.5|4225|4224.5|4220.5|4219.5|7043
1637331760000|2021-11-19 14:22:40|4224.5|4224|4225|4224|4226.5|4225|4224.5|4223.5|1607
1637331770000|2021-11-19 14:22:50|4224.5|4223.5|4220.5|4220|4224.5|4223.5|4220.5|4219.5|1984
1637331780000|2021-11-19 14:23:00|4221|4220.5|4218|4217.5|4222|4220.5|4218|4217.5|1549
1637331790000|2021-11-19 14:23:10|4218.5|4217|4216.5|4215.5|4222|4221.5|4216.5|4215|24494
1637331800000|2021-11-19 14:23:20|4217|4216|4216.5|4215.5|4217|4216|4216|4215.5|1915
1637331810000|2021-11-19 14:23:30|4216|4215|4213|4212|4216|4215|4212.5|4211.5|6219
1637331820000|2021-11-19 14:23:40|4212.5|4211.5|4215|4214|4216|4215|4212.5|4211.5|5021
1637331830000|2021-11-19 14:23:50|4214.5|4213.5|4211.5|4210.5|4215|4213.5|4211.5|4210|2297
1637331840000|2021-11-19 14:24:00|4212.5|4211|4211.5|4210.5|4213|4211.5|4211.5|4210.5|300
1637331850000|2021-11-19 14:24:10|4212|4211|4212|4210.5|4213.5|4212|4211.5|4210.5|1075
1637331860000|2021-11-19 14:24:20|4211.5|4211|4211|4210|4212|4211|4210.5|4210|754
1637331870000|2021-11-19 14:24:30|4210.5|4209.5|4210|4209|4210.5|4209.5|4209|4208.5|1806
1637331880000|2021-11-19 14:24:40|4210.5|4209.5|4210|4209|4211|4209.5|4209.5|4209|2262
1637331890000|2021-11-19 14:24:50|4210.5|4209.5|4214.5|4213.5|4215|4214|4210|4209|1528
1637331900000|2021-11-19 14:25:00|4215|4214|4215.5|4214|4216.5|4215|4213|4212.5|765
1637331910000|2021-11-19 14:25:10|4216|4214.5|4215|4214|4216|4215|4215|4213.5|150
1637331920000|2021-11-19 14:25:20|4214|4213.5|4213.5|4212.5|4215|4214|4212.5|4211.5|4124
1637331930000|2021-11-19 14:25:30|4213|4212|4212.5|4211.5|4213.5|4212|4212.5|4211.5|273
1637331940000|2021-11-19 14:25:40|4212|4211|4211.5|4210.5|4212|4211.5|4211|4210.5|1069
1637331950000|2021-11-19 14:25:50|4212|4211|4213|4212|4213.5|4213|4212|4211|2185
1637331960000|2021-11-19 14:26:00|4212.5|4212.5|4213|4212|4213|4212.5|4212|4211.5|609
1637331970000|2021-11-19 14:26:10|4212.5|4211.5|4211|4209.5|4213|4212|4210.5|4209.5|1764
1637331980000|2021-11-19 14:26:20|4210.5|4209|4209|4208|4211|4209.5|4208.5|4208|873
1637331990000|2021-11-19 14:26:30|4209.5|4208.5|4209|4208|4209.5|4208.5|4209|4208|0
1637332000000|2021-11-19 14:26:40|4208.5|4208.5|4209|4208|4210|4209|4208.5|4207.5|2540
1637332010000|2021-11-19 14:26:50|4208|4207.5|4207.5|4206.5|4208.5|4207.5|4206.5|4205.5|2407
1637332020000|2021-11-19 14:27:00|4208|4206|4207.5|4207|4208.5|4207|4207|4206|2132
1637332030000|2021-11-19 14:27:10|4208|4206.5|4206.5|4205.5|4208|4206.5|4206|4205|709
1637332040000|2021-11-19 14:27:20|4206|4206|4207.5|4206.5|4208|4207|4206|4206|2365
1637332050000|2021-11-19 14:27:30|4208|4207|4206.5|4205.5|4208|4207.5|4206.5|4205|2981
1637332060000|2021-11-19 14:27:40|4207|4206|4207.5|4206.5|4208|4207|4206.5|4205.5|858
1637332070000|2021-11-19 14:27:50|4208|4207|4209.5|4208.5|4210|4209|4208|4206.5|1682
1637332080000|2021-11-19 14:28:00|4209|4208|4207|4205.5|4209|4208|4205.5|4205|3727
1637332090000|2021-11-19 14:28:10|4206.5|4206|4209|4207.5|4209|4207.5|4206|4205.5|1291
1637332100000|2021-11-19 14:28:20|4208.5|4207|4207|4206|4208.5|4207|4206.5|4206|1106
1637332110000|2021-11-19 14:28:30|4206.5|4206.5|4205.5|4204|4207|4206.5|4205.5|4204|722
1637332120000|2021-11-19 14:28:40|4205|4203.5|4203.5|4203|4205|4204.5|4203|4202|1057
1637332130000|2021-11-19 14:28:50|4204|4203.5|4205|4204|4205|4204.5|4204|4203|3027
1637332140000|2021-11-19 14:29:00|4204.5|4203.5|4205.5|4204.5|4205.5|4204.5|4204|4203.5|459
1637332150000|2021-11-19 14:29:10|4205|4204|4203|4202|4205|4204|4203|4202|1724
1637332160000|2021-11-19 14:29:20|4203.5|4202.5|4203.5|4202.5|4204|4203|4202.5|4202|1235
1637332170000|2021-11-19 14:29:30|4204|4202|4203.5|4202|4204|4202.5|4203|4202|745
1637332180000|2021-11-19 14:29:40|4204|4202.5|4205|4204|4206|4205|4204|4202.5|1274
1637332190000|2021-11-19 14:29:50|4205.5|4204.5|4206.5|4205.5|4206.5|4205.5|4204|4203|5347
1637332200000|2021-11-19 14:30:00|4207|4206|4201.5|4200|4208.5|4207.5|4199|4198|6502
1637332210000|2021-11-19 14:30:10|4201|4200.5|4205|4204|4205.5|4204.5|4200.5|4200|3079
1637332220000|2021-11-19 14:30:20|4204.5|4203.5|4203.5|4202|4205.5|4204|4203|4202|2074
1637332230000|2021-11-19 14:30:30|4203|4201.5|4200|4198.5|4204|4203|4200|4198.5|6176
1637332240000|2021-11-19 14:30:40|4199.5|4198|4198.5|4197.5|4200|4199.5|4197|4196|4878
1637332250000|2021-11-19 14:30:50|4199|4198|4206|4205|4206.5|4205.5|4199|4197.5|2212
1637332260000|2021-11-19 14:31:00|4206.5|4205.5|4205|4204|4207|4205.5|4203|4201|2295
1637332270000|2021-11-19 14:31:10|4205.5|4204.5|4207.5|4206|4208.5|4207|4205|4204.5|1884
1637332280000|2021-11-19 14:31:20|4207|4205.5|4206|4204.5|4209|4207.5|4206|4204|4798
1637332290000|2021-11-19 14:31:30|4205.5|4205|4207|4205.5|4208|4206.5|4204.5|4203.5|3241
1637332300000|2021-11-19 14:31:40|4206.5|4205|4207|4206.5|4208|4207|4205|4204|2483
1637332310000|2021-11-19 14:31:50|4206.5|4206|4209.5|4208.5|4211|4209.5|4206.5|4205.5|3602
1637332320000|2021-11-19 14:32:00|4210|4209|4212.5|4211|4213.5|4212|4210|4208.5|1577
1637332330000|2021-11-19 14:32:10|4213.5|4211.5|4213.5|4211.5|4215|4214|4212.5|4211.5|930
1637332340000|2021-11-19 14:32:20|4213|4212|4212.5|4211.5|4214|4213|4212|4211|3000
1637332350000|2021-11-19 14:32:30|4213|4212|4209.5|4208.5|4213.5|4212.5|4209.5|4208.5|1050
1637332360000|2021-11-19 14:32:40|4209|4208|4209|4208|4210|4209|4208.5|4208|528
1637332370000|2021-11-19 14:32:50|4208.5|4207.5|4205.5|4204.5|4208.5|4207.5|4205|4204|3804
1637332380000|2021-11-19 14:33:00|4206|4205|4207.5|4206.5|4210|4209|4205|4204.5|6839
1637332390000|2021-11-19 14:33:10|4207|4206|4207.5|4206.5|4208|4207|4204.5|4203.5|1275
1637332400000|2021-11-19 14:33:20|4207|4206|4205|4204|4207|4206|4204.5|4203.5|1497
1637332410000|2021-11-19 14:33:30|4205.5|4204.5|4206|4205.5|4207|4206.5|4205|4204|2393
1637332420000|2021-11-19 14:33:40|4205.5|4205|4209.5|4208.5|4210.5|4209|4205.5|4204.5|3217
1637332430000|2021-11-19 14:33:50|4209|4209|4213.5|4213|4213.5|4213|4209|4209|725
1637332440000|2021-11-19 14:34:00|4214|4213.5|4216.5|4215|4217.5|4216.5|4214|4213.5|5938
1637332450000|2021-11-19 14:34:10|4216|4215.5|4218.5|4217.5|4219.5|4219|4216|4215|3888
1637332460000|2021-11-19 14:34:20|4218|4217|4220|4218.5|4220|4218.5|4217.5|4216.5|2610
1637332470000|2021-11-19 14:34:30|4219.5|4219|4220|4218.5|4221|4220|4219|4218|1271
1637332480000|2021-11-19 14:34:40|4219.5|4218|4219|4218.5|4221.5|4220|4218.5|4218|2619
1637332490000|2021-11-19 14:34:50|4219.5|4219|4220|4219|4221|4219.5|4218|4217.5|10341
1637332500000|2021-11-19 14:35:00|4220.5|4219.5|4219.5|4218.5|4221|4220.5|4218.5|4217.5|1762
1637332510000|2021-11-19 14:35:10|4220|4218|4221|4219.5|4221.5|4220.5|4218.5|4218|1533
1637332520000|2021-11-19 14:35:20|4220.5|4220|4220.5|4219.5|4221.5|4220.5|4220|4219|3148
1637332530000|2021-11-19 14:35:30|4221|4220|4222.5|4221.5|4223|4221.5|4220.5|4219.5|609
1637332540000|2021-11-19 14:35:40|4223|4221|4221|4220|4223|4221|4220|4219|796
1637332550000|2021-11-19 14:35:50|4220.5|4219.5|4219|4217.5|4220.5|4219.5|4217|4216|3342
1637332560000|2021-11-19 14:36:00|4219.5|4218|4218|4217.5|4221.5|4220.5|4218|4217|1925
1637332570000|2021-11-19 14:36:10|4218.5|4218|4217.5|4217|4219.5|4219|4217.5|4217|1978
1637332580000|2021-11-19 14:36:20|4217|4216.5|4215|4213.5|4217|4216.5|4213.5|4213|1385
1637332590000|2021-11-19 14:36:30|4214.5|4214|4215.5|4214.5|4216|4215|4214|4213.5|7247
1637332600000|2021-11-19 14:36:40|4215|4214|4215.5|4215|4218|4217|4215|4214|9503
1637332610000|2021-11-19 14:36:50|4216.5|4214.5|4216.5|4215.5|4217|4215.5|4215|4214|8955
1637332620000|2021-11-19 14:37:00|4216|4215|4212|4211|4216|4215|4212|4210.5|1795
1637332630000|2021-11-19 14:37:10|4212.5|4211.5|4214|4213|4214|4213|4211.5|4210.5|2130
1637332640000|2021-11-19 14:37:20|4213.5|4212.5|4211|4210|4214|4213|4211|4210|1626
1637332650000|2021-11-19 14:37:30|4212|4210.5|4207|4206|4212|4211|4207|4205.5|1467
1637332660000|2021-11-19 14:37:40|4207.5|4206.5|4210|4208.5|4211|4209.5|4207.5|4206.5|7845
1637332670000|2021-11-19 14:37:50|4209.5|4208|4211.5|4210.5|4212|4210.5|4208|4207|1058
1637332680000|2021-11-19 14:38:00|4211|4210|4211.5|4210.5|4212|4211|4209|4208|1429
1637332690000|2021-11-19 14:38:10|4212|4211|4211|4210|4212|4211|4211|4210|489
1637332700000|2021-11-19 14:38:20|4210.5|4210.5|4210|4209.5|4210.5|4210.5|4209|4208|912
1637332710000|2021-11-19 14:38:30|4209.5|4209|4210.5|4209|4211.5|4210.5|4208.5|4207.5|4968
1637332720000|2021-11-19 14:38:40|4211|4209.5|4211|4210|4212|4211|4210.5|4209|3254
1637332730000|2021-11-19 14:38:50|4210.5|4209.5|4213|4212|4214|4213|4210|4209|1098
1637332740000|2021-11-19 14:39:00|4213.5|4212.5|4213.5|4212.5|4214.5|4213.5|4212.5|4212|464
1637332750000|2021-11-19 14:39:10|4213|4212|4211|4209.5|4213|4212|4210.5|4209.5|2210
1637332760000|2021-11-19 14:39:20||4210||4210||4210||4209.5|0
1637332770000|2021-11-19 14:39:30|4210.5|4209.5|4210.5|4210|4212.5|4211|4210.5|4209.5|3223
1637332780000|2021-11-19 14:39:40|4211|4209.5|4207.5|4206.5|4211|4209.5|4207|4206|1790
1637332790000|2021-11-19 14:39:50|4207|4206|4210|4208.5|4210|4208.5|4206.5|4205.5|4367
1637332800000|2021-11-19 14:40:00|4209.5|4208|4210|4209|4210.5|4209.5|4208|4207|3044
1637332810000|2021-11-19 14:40:10|4209|4208.5|4209.5|4208.5|4210|4208.5|4207.5|4207|3731
1637332820000|2021-11-19 14:40:20|4209|4208|4209.5|4208|4211|4210|4208.5|4207.5|4344
1637332830000|2021-11-19 14:40:30|4209|4209|4209.5|4208.5|4211.5|4210|4208|4207.5|9793
1637332840000|2021-11-19 14:40:40|4209|4209|4208|4207|4210|4209|4208|4207|3521
1637332850000|2021-11-19 14:40:50|4207.5|4206.5|4209.5|4208.5|4209.5|4209|4207.5|4206.5|4353
1637332860000|2021-11-19 14:41:00|4210|4209|4209.5|4208.5|4210|4209|4208|4207.5|2506
1637332870000|2021-11-19 14:41:10|4209|4208|4210.5|4210|4211|4210.5|4208.5|4207.5|1876
1637332880000|2021-11-19 14:41:20|4210|4209.5|4208|4207.5|4210.5|4209.5|4207.5|4207|3921
1637332890000|2021-11-19 14:41:30|4208.5|4208|4208.5|4207|4209|4208|4207|4206.5|1327
1637332900000|2021-11-19 14:41:40|4207.5|4206.5|4208|4207|4208|4207|4206.5|4206|4469
1637332910000|2021-11-19 14:41:50|4208.5|4207.5|4212|4211|4212|4211|4208|4207.5|6131
1637332920000|2021-11-19 14:42:00|4211.5|4211.5|4212|4210.5|4213.5|4212.5|4211|4210.5|4137
1637332930000|2021-11-19 14:42:10|4211.5|4211|4212.5|4211|4213|4212|4211|4210|2767
1637332940000|2021-11-19 14:42:20|4212|4210.5|4214.5|4214|4215.5|4214|4211.5|4210.5|2389
1637332950000|2021-11-19 14:42:30|4214|4213.5|4213.5|4212.5|4214.5|4213.5|4212.5|4212|1929
1637332960000|2021-11-19 14:42:40|4213|4212|4212.5|4211.5|4214|4213|4212|4211|2583
1637332970000|2021-11-19 14:42:50|4213|4212|4213|4212|4213.5|4213|4212.5|4211.5|3105
1637332980000|2021-11-19 14:43:00|4213.5|4212.5|4213.5|4212.5|4214.5|4214|4212.5|4211.5|8521
1637332990000|2021-11-19 14:43:10|4214|4213|4214.5|4213.5|4215.5|4215|4214|4213|2938
1637333000000|2021-11-19 14:43:20|4214|4213|4214|4212.5|4214|4213|4213|4212|2356
1637333010000|2021-11-19 14:43:30|4213.5|4213|4212.5|4211.5|4214|4213|4212|4211|3229
1637333020000|2021-11-19 14:43:40|4213|4212|4213|4212|4214.5|4214|4212.5|4211.5|5574
1637333030000|2021-11-19 14:43:50|4212.5|4211.5|4216|4215|4216|4215|4211.5|4211|2943
1637333040000|2021-11-19 14:44:00|4215.5|4215.5|4216|4214.5|4217|4216.5|4215|4214|2008
1637333050000|2021-11-19 14:44:10|4215.5|4214|4216|4215|4216|4215.5|4213.5|4213|2125
1637333060000|2021-11-19 14:44:20|4215.5|4214.5|4219.5|4218.5|4219.5|4218.5|4215|4214.5|2457
1637333070000|2021-11-19 14:44:30|4219|4219|4219|4218|4220|4219|4218.5|4217|7443
1637333080000|2021-11-19 14:44:40|4219.5|4218.5|4218.5|4217.5|4220|4219|4218|4217.5|7268
1637333090000|2021-11-19 14:44:50|4218|4217|4218.5|4217.5|4219|4217.5|4217|4216.5|4990
1637333100000|2021-11-19 14:45:00|4219|4218|4216.5|4215.5|4219|4218|4215.5|4214.5|2790
1637333110000|2021-11-19 14:45:10|4216|4215|4216.5|4215.5|4217.5|4216.5|4214.5|4213.5|4685
1637333120000|2021-11-19 14:45:20|4216|4216|4216.5|4215.5|4217|4216|4215.5|4215|2346
1637333130000|2021-11-19 14:45:30|4216|4216|4212.5|4211.5|4216|4216|4212|4211|2402
1637333140000|2021-11-19 14:45:40|4213|4212|4214.5|4213.5|4214.5|4213.5|4212.5|4211.5|5688
1637333150000|2021-11-19 14:45:50|4214|4214|4213.5|4212.5|4215|4214|4212|4211|5232
1637333160000|2021-11-19 14:46:00|4214|4213|4208|4207|4214|4213|4208|4207|3420
1637333170000|2021-11-19 14:46:10|4208.5|4207.5|4210|4208.5|4210|4209|4208.5|4207.5|4490
1637333180000|2021-11-19 14:46:20|4209.5|4208|4209|4208.5|4210|4209|4208.5|4208|4089
1637333190000|2021-11-19 14:46:30|4208.5|4208|4208.5|4207.5|4209|4208.5|4208|4207|3733
1637333200000|2021-11-19 14:46:40|4209|4207|4206|4204.5|4209|4208|4206|4204.5|4834
1637333210000|2021-11-19 14:46:50|4205.5|4205|4207|4206.5|4207.5|4206.5|4205|4205|7236
1637333220000|2021-11-19 14:47:00|4207.5|4207|4207.5|4206.5|4210|4209|4207.5|4206.5|8056
1637333230000|2021-11-19 14:47:10|4207|4206|4206.5|4206|4208|4207.5|4206.5|4206|6709
1637333240000|2021-11-19 14:47:20|4206|4205.5|4206.5|4206|4206.5|4206|4205|4204|6777
1637333250000|2021-11-19 14:47:30|4207|4206.5|4207.5|4207|4209|4207.5|4206.5|4206|1217
1637333260000|2021-11-19 14:47:40|4208|4206.5|4207|4206.5|4208|4206.5|4206|4205|6923
1637333270000|2021-11-19 14:47:50|4207.5|4207|4205|4204|4208|4207.5|4203.5|4202.5|7329
1637333280000|2021-11-19 14:48:00|4205.5|4204.5|4205.5|4204.5|4207|4206|4205|4204|5062
1637333290000|2021-11-19 14:48:10|4205|4203.5|4205.5|4204.5|4205.5|4205|4203.5|4202.5|5231
1637333300000|2021-11-19 14:48:20|4206|4205|4207|4206|4207|4206.5|4205.5|4205|4181
1637333310000|2021-11-19 14:48:30|4206.5|4206.5|4208|4207|4209.5|4208.5|4205.5|4204.5|5874
1637333320000|2021-11-19 14:48:40|4207.5|4206.5|4208.5|4207.5|4209|4208.5|4207|4206.5|4025
1637333330000|2021-11-19 14:48:50|4209.5|4208|4210.5|4210|4211|4210|4209|4208|6022
1637333340000|2021-11-19 14:49:00|4211|4210.5|4212.5|4211.5|4212.5|4211.5|4209.5|4208.5|6191
1637333350000|2021-11-19 14:49:10|4212|4211|4211|4210|4212.5|4211.5|4211|4210|4262
1637333360000|2021-11-19 14:49:20|4211.5|4210.5|4211|4210|4211.5|4210.5|4210|4209|6989
1637333370000|2021-11-19 14:49:30|4210.5|4209.5|4211|4210|4211|4210|4209.5|4208.5|1477
1637333380000|2021-11-19 14:49:40|4211.5|4210.5|4211|4210.5|4213|4212|4210.5|4209.5|9416
1637333390000|2021-11-19 14:49:50|4211.5|4210|4212|4211|4212|4211|4210|4209|4893
1637333400000|2021-11-19 14:50:00|4212.5|4211.5|4211|4210.5|4213|4212.5|4211|4210.5|1559
1637333410000|2021-11-19 14:50:10|4210.5|4210|4212|4211|4213|4212|4210.5|4209.5|3628
1637333420000|2021-11-19 14:50:20|4212.5|4211.5|4212|4211|4212.5|4211.5|4211|4210.5|5752
1637333430000|2021-11-19 14:50:30|4211.5|4210.5|4211.5|4210.5|4212|4210.5|4211|4210.5|395
1637333440000|2021-11-19 14:50:40|4211|4210|4210.5|4209.5|4211.5|4210.5|4210.5|4209.5|5308
1637333450000|2021-11-19 14:50:50|4210|4209|4209.5|4209|4211|4210|4208.5|4208|8293
1637333460000|2021-11-19 14:51:00|4209|4208.5|4208|4207.5|4209.5|4208.5|4207|4206|2457
1637333470000|2021-11-19 14:51:10|4207.5|4207|4205|4204|4207.5|4207|4204.5|4204|8612
1637333480000|2021-11-19 14:51:20|4205.5|4204.5|4204|4203|4205.5|4204.5|4202.5|4201.5|3792
1637333490000|2021-11-19 14:51:30|4204.5|4203.5|4206.5|4205.5|4207.5|4206.5|4204.5|4203.5|6086
1637333500000|2021-11-19 14:51:40|4207|4206|4206.5|4206|4207.5|4207|4206|4205.5|3752
1637333510000|2021-11-19 14:51:50|4207|4206.5|4208|4207.5|4208.5|4207.5|4206.5|4206.5|4032
1637333520000|2021-11-19 14:52:00|4209|4208|4206.5|4205.5|4209|4208|4205.5|4205|6605
1637333530000|2021-11-19 14:52:10|4206|4206|4205.5|4204.5|4207|4206.5|4205|4204|5032
1637333540000|2021-11-19 14:52:20|4205|4205|4209|4208|4209|4208.5|4205|4205|8609
1637333550000|2021-11-19 14:52:30|4208.5|4208.5|4208.5|4207.5|4208.5|4208.5|4208|4207.5|421
1637333560000|2021-11-19 14:52:40|4208|4207|4210|4209|4210|4209|4207.5|4207|4650
1637333570000|2021-11-19 14:52:50|4210.5|4209.5|4208|4207.5|4210.5|4209.5|4208|4207|6681
1637333580000|2021-11-19 14:53:00|4207.5|4207|4206|4205|4207.5|4207|4206|4205|2037
1637333590000|2021-11-19 14:53:10|4206.5|4205.5|4207|4206|4207.5|4207|4206|4205|3796
1637333600000|2021-11-19 14:53:20|4206.5|4205.5|4205|4204|4206.5|4205.5|4204.5|4203.5|5302
1637333610000|2021-11-19 14:53:30|4204.5|4204.5|4203.5|4202.5|4205|4204.5|4203.5|4202.5|3249
1637333620000|2021-11-19 14:53:40|4204|4203|4204.5|4203.5|4205|4204.5|4203|4202|5887
1637333630000|2021-11-19 14:53:50|4205|4204|4204|4203|4206|4205|4202.5|4202|3583
1637333640000|2021-11-19 14:54:00|4204.5|4203.5|4204|4203.5|4205.5|4204.5|4203.5|4203|5047
1637333650000|2021-11-19 14:54:10|4203.5|4203|4208|4207.5|4208|4207.5|4203.5|4203|6415
1637333660000|2021-11-19 14:54:20|4207.5|4207|4205.5|4205|4207.5|4207|4205|4204.5|5330
1637333670000|2021-11-19 14:54:30|4205|4204.5|4202|4201|4205|4204.5|4202|4201|4806
1637333680000|2021-11-19 14:54:40|4202.5|4201.5|4202|4200.5|4203|4202.5|4200|4199.5|11259
1637333690000|2021-11-19 14:54:50|4201.5|4201|4202.5|4202|4204|4203|4200.5|4200|6406
1637333700000|2021-11-19 14:55:00|4203|4202.5|4204.5|4203.5|4205|4204|4203|4202.5|3564
1637333710000|2021-11-19 14:55:10|4205|4204|4205.5|4204.5|4207|4206|4205|4203.5|4493
1637333720000|2021-11-19 14:55:20|4205|4204|4205.5|4204.5|4205.5|4204.5|4204|4203.5|7477
1637333730000|2021-11-19 14:55:30|4206|4205|4206|4205|4207.5|4206.5|4206|4205|4242
1637333740000|2021-11-19 14:55:40|4206.5|4205.5|4209|4208|4209|4208|4206.5|4205.5|2826
1637333750000|2021-11-19 14:55:50|4208.5|4207.5|4210.5|4209.5|4210.5|4209.5|4208|4207.5|4190
1637333760000|2021-11-19 14:56:00|4211|4210|4210|4209|4211.5|4210.5|4209.5|4208.5|2622
1637333770000|2021-11-19 14:56:10|4209.5|4208.5|4210|4209|4210.5|4209.5|4208.5|4207.5|5219
1637333780000|2021-11-19 14:56:20|4210.5|4209.5|4209|4208|4210.5|4209.5|4208|4207|7008
1637333790000|2021-11-19 14:56:30|4208.5|4207.5|4209|4208|4209|4208|4208.5|4207.5|10
1637333800000|2021-11-19 14:56:40|4209.5|4208.5|4212|4211.5|4212|4211.5|4209|4208.5|8766
1637333810000|2021-11-19 14:56:50|4211.5|4211|4213.5|4212.5|4215|4213.5|4211|4210|5409
1637333820000|2021-11-19 14:57:00|4213|4212|4213|4211.5|4213|4212|4211|4210.5|5385
1637333830000|2021-11-19 14:57:10|4213.5|4212|4212.5|4211.5|4214.5|4213.5|4212|4211.5|3650
1637333840000|2021-11-19 14:57:20|4212|4211|4214|4213|4214|4213|4211.5|4210.5|3773
1637333850000|2021-11-19 14:57:30|4214.5|4213.5|4214|4213|4215|4214|4214|4213|3913
1637333860000|2021-11-19 14:57:40|4213.5|4212.5|4212.5|4211.5|4215|4213.5|4212|4211.5|5357
1637333870000|2021-11-19 14:57:50|4213|4212|4214.5|4213.5|4214.5|4214|4212.5|4211.5|6259
1637333880000|2021-11-19 14:58:00|4215|4214|4213|4212|4215|4214.5|4213|4212|2581
1637333890000|2021-11-19 14:58:10|4213.5|4212.5|4214|4213|4215|4214|4213.5|4212.5|4471
1637333900000|2021-11-19 14:58:20|4213.5|4212.5|4213.5|4212.5|4214|4213|4212|4211|5305
1637333910000|2021-11-19 14:58:30|4213|4213|4212.5|4211.5|4213.5|4213|4211.5|4211|2395
1637333920000|2021-11-19 14:58:40|4213|4211|4213|4212|4213.5|4212.5|4212|4211|2949
1637333930000|2021-11-19 14:58:50|4213.5|4211.5|4214|4212.5|4214|4213|4212.5|4211.5|4017
1637333940000|2021-11-19 14:59:00|4213|4213|4214|4213|4214|4213|4212.5|4212|219
1637333950000|2021-11-19 14:59:10|4213.5|4212.5|4215|4214|4215|4214|4213.5|4212.5|6789
1637333960000|2021-11-19 14:59:20|4214.5|4213.5|4215|4214|4215|4214|4214.5|4213.5|3420
1637333970000|2021-11-19 14:59:30|4214.5|4214.5|4215|4214.5|4216|4215|4214|4213|4089
1637333980000|2021-11-19 14:59:40|4215.5|4215|4215|4214.5|4216|4215|4214.5|4214|6196
1637333990000|2021-11-19 14:59:50|4215.5|4214|4215|4214.5|4216|4215|4215|4214|4131
1637334000000|2021-11-19 15:00:00|4214.5|4214|4212.5|4212|4214.5|4214|4211.5|4210|4278
1637334010000|2021-11-19 15:00:10|4212|4211.5|4213.5|4212|4214|4213.5|4212|4211|4909
1637334020000|2021-11-19 15:00:20|4213|4212.5|4211.5|4210.5|4213|4212.5|4210.5|4209.5|2895
1637334030000|2021-11-19 15:00:30|4211|4210|4208.5|4207.5|4211|4210|4207.5|4207|3596
1637334040000|2021-11-19 15:00:40|4209|4208|4209|4207.5|4210|4209|4208.5|4207.5|2389
1637334050000|2021-11-19 15:00:50|4209.5|4208|4210|4208.5|4210.5|4209.5|4209.5|4208|0
1637334060000|2021-11-19 15:01:00|4210.5|4209|4212.5|4211.5|4212.5|4211.5|4209|4208.5|839
1637334070000|2021-11-19 15:01:10|4212|4211|4212|4211|4213|4212|4211|4210|1241
1637334080000|2021-11-19 15:01:20|4211.5|4210.5|4211|4209.5|4211.5|4210.5|4209.5|4208.5|1028
1637334090000|2021-11-19 15:01:30|4210.5|4210|4210|4209.5|4210.5|4210.5|4210|4209.5|597
1637334100000|2021-11-19 15:01:40|4210.5|4210|4209.5|4208.5|4211.5|4210|4209.5|4208|1227
1637334110000|2021-11-19 15:01:50||4208||4208||4208.5||4208|0
1637334120000|2021-11-19 15:02:00|4209|4208.5|4208|4207|4209.5|4208.5|4207.5|4206.5|1101
1637334130000|2021-11-19 15:02:10|4208.5|4207.5|4207|4206|4208.5|4208|4207|4206|823
1637334140000|2021-11-19 15:02:20|4206.5|4205.5|4207|4206|4207.5|4206.5|4206|4205|2772
1637334150000|2021-11-19 15:02:30|4206.5|4206.5|4206|4205|4208|4207.5|4206|4205|3244
1637334160000|2021-11-19 15:02:40|4206.5|4205.5|4208|4207|4209.5|4209|4206.5|4205.5|15959
1637334170000|2021-11-19 15:02:50|4208.5|4207.5|4208.5|4208|4210|4209|4208|4207.5|1635
1637334180000|2021-11-19 15:03:00|4208|4207.5|4207.5|4206.5|4208|4207.5|4207|4206|880
1637334190000|2021-11-19 15:03:10|4208|4207|4208.5|4207.5|4209|4208|4207.5|4206.5|1193
1637334200000|2021-11-19 15:03:20|4208|4208|4207.5|4206.5|4208|4208|4207.5|4206.5|857
1637334210000|2021-11-19 15:03:30|4208|4207|4206.5|4205.5|4208|4207|4205.5|4205|1290
1637334220000|2021-11-19 15:03:40|4207|4206|4206|4205|4207|4206|4205.5|4205|515
1637334230000|2021-11-19 15:03:50|4206.5|4205.5|4206.5|4205.5|4207.5|4206.5|4206|4205.5|1657
1637334240000|2021-11-19 15:04:00|4206|4205|4205|4204.5|4206.5|4205.5|4204.5|4204|4337
1637334250000|2021-11-19 15:04:10|4204.5|4204|4203.5|4203|4204.5|4204|4203.5|4203|1801
1637334260000|2021-11-19 15:04:20|4203|4202.5|4204|4203|4204.5|4203|4203|4202|452
1637334270000|2021-11-19 15:04:30|4203.5|4202.5|4201.5|4201|4203.5|4202.5|4201.5|4201|1017
1637334280000|2021-11-19 15:04:40|4201|4200.5|4203.5|4202.5|4204|4203.5|4200|4199|17655
1637334290000|2021-11-19 15:04:50|4203|4203|4203.5|4203|4204.5|4203.5|4203|4202.5|3325
1637334300000|2021-11-19 15:05:00|4203|4202.5|4203|4202|4204|4203|4201.5|4201|5600
1637334310000|2021-11-19 15:05:10|4202.5|4201.5|4202|4201|4202.5|4201.5|4201|4200|2037
1637334320000|2021-11-19 15:05:20|4201.5|4201.5|4202|4201|4202|4201.5|4201|4200|1151
1637334330000|2021-11-19 15:05:30|4201.5|4201.5|4203.5|4202|4203.5|4202.5|4201.5|4201|1500
1637334340000|2021-11-19 15:05:40|4203|4201.5|4203.5|4202.5|4204|4203|4202.5|4201.5|323
1637334350000|2021-11-19 15:05:50|4204|4203|4204|4202.5|4204|4203.5|4203.5|4202.5|1725
1637334360000|2021-11-19 15:06:00|4203.5|4203|4203|4202.5|4204.5|4203.5|4203|4202.5|3049
1637334370000|2021-11-19 15:06:10|4202.5|4202|4199.5|4198.5|4202.5|4202|4199.5|4198|2966
1637334380000|2021-11-19 15:06:20|4199|4199|4202|4201|4202.5|4201.5|4199|4198.5|2722
1637334390000|2021-11-19 15:06:30|4202.5|4201.5|4204.5|4203|4205|4204|4202|4201|482
1637334400000|2021-11-19 15:06:40|4204|4203.5|4203.5|4202.5|4204|4203.5|4203|4202|788
1637334410000|2021-11-19 15:06:50|4203|4202|4204|4203|4204.5|4203.5|4202.5|4202|5251
1637334420000|2021-11-19 15:07:00|4204.5|4203.5|4205|4204.5|4205.5|4204.5|4204.5|4203.5|73
1637334430000|2021-11-19 15:07:10|4204.5|4204|4205.5|4204.5|4206|4205|4204.5|4204|389
1637334440000|2021-11-19 15:07:20|4205|4205|4204.5|4204|4205.5|4205|4204.5|4204|1440
1637334450000|2021-11-19 15:07:30|4204|4203.5|4204.5|4203.5|4204.5|4203.5|4203|4202|1286
1637334460000|2021-11-19 15:07:40|4204|4203|4204|4203|4204|4203.5|4204|4203|271
1637334470000|2021-11-19 15:07:50|4203.5|4202.5|4202.5|4201.5|4203.5|4203|4202|4201.5|2156
1637334480000|2021-11-19 15:08:00|4202|4201|4203|4202|4203|4202.5|4201.5|4201|2519
1637334490000|2021-11-19 15:08:10|4202.5|4202.5|4205|4204|4205|4204|4202.5|4202.5|1162
1637334500000|2021-11-19 15:08:20|4204.5|4203.5|4203|4202.5|4204.5|4203.5|4203|4202.5|1037
1637334510000|2021-11-19 15:08:30|4203.5|4202|4204.5|4203|4204.5|4203.5|4202.5|4202|2069
1637334520000|2021-11-19 15:08:40|4204|4203.5|4204|4203|4204|4203.5|4203.5|4203|266
1637334530000|2021-11-19 15:08:50|4203.5||4204||4204||4203.5||275
1637334540000|2021-11-19 15:09:00|4203.5|4202.5|4201.5|4200.5|4204|4203|4201.5|4200.5|2256
1637334550000|2021-11-19 15:09:10|4201|4200|4200.5|4199.5|4201|4200|4199|4198.5|2018
1637334560000|2021-11-19 15:09:20|4201|4199|4200|4199|4201|4200|4200|4199|386
1637334570000|2021-11-19 15:09:30|4200.5|4199.5|4199.5|4199|4200.5|4199.5|4199|4198.5|1765
1637334580000|2021-11-19 15:09:40|4200|4199.5|4201|4200|4201.5|4200.5|4199.5|4199|4160
1637334590000|2021-11-19 15:09:50|4200.5|4199.5|4200|4199|4200.5|4199.5|4199.5|4199|1419
1637334600000|2021-11-19 15:10:00|4199.5|4199.5|4199.5|4199|4200|4199.5|4199.5|4199|322
1637334610000|2021-11-19 15:10:10|4200|4199.5|4198.5|4198|4200.5|4200|4198.5|4198|2997
1637334620000|2021-11-19 15:10:20|4199|4198.5|4198.5|4198|4199.5|4199|4198.5|4198|1076
1637334630000|2021-11-19 15:10:30|4198|4197.5|4198.5|4197.5|4198.5|4197.5|4197|4196.5|1360
1637334640000|2021-11-19 15:10:40|4198|4197|4196.5|4195.5|4198.5|4197.5|4196.5|4195.5|912
1637334650000|2021-11-19 15:10:50|4197|4196|4196.5|4195.5|4197.5|4197|4196|4195|2577
1637334660000|2021-11-19 15:11:00|4197|4196|4198|4197|4198|4197|4196.5|4195.5|1204
1637334670000|2021-11-19 15:11:10|4198.5|4197.5|4199|4198.5|4199.5|4199|4198|4197|2818
1637334680000|2021-11-19 15:11:20|4199.5|4199|4200.5|4200|4201|4200|4199.5|4199|50
1637334690000|2021-11-19 15:11:30|4201|4199.5|4199.5|4198.5|4201|4199.5|4199.5|4198.5|1489
1637334700000|2021-11-19 15:11:40|4200|4199|4200|4199|4201|4200.5|4199.5|4198.5|1117
1637334710000|2021-11-19 15:11:50|4199.5|4199.5|4203|4202|4203|4202|4199.5|4199.5|748
1637334720000|2021-11-19 15:12:00|4203.5|4201.5|4204|4203|4204|4203|4203|4201.5|2007
1637334730000|2021-11-19 15:12:10|4203.5|4202.5|4203.5|4202.5|4204|4203|4202.5|4202|2271
1637334740000|2021-11-19 15:12:20|4204|4203|4203|4202|4204|4203.5|4203|4202|686
1637334750000|2021-11-19 15:12:30|4202.5|4201.5|4203|4202|4204.5|4203.5|4202|4201.5|2650
1637334760000|2021-11-19 15:12:40|4203.5|4202.5|4202|4201|4203.5|4202.5|4202|4201|1227
1637334770000|2021-11-19 15:12:50|4201.5|4200.5|4201.5|4200.5|4202|4201|4201|4200|1113
1637334780000|2021-11-19 15:13:00|4201|4201|4201|4200|4202|4201|4200.5|4199.5|2534
1637334790000|2021-11-19 15:13:10|4200.5|4200.5|4200|4199.5|4201|4200.5|4200|4199.5|1350
1637334800000|2021-11-19 15:13:20|4199.5|4199|4200|4199|4200.5|4199|4199|4198.5|1650
1637334810000|2021-11-19 15:13:30|4199.5|4198.5|4198.5|4197.5|4200|4199|4198.5|4197.5|715
1637334820000|2021-11-19 15:13:40|4199|4198|4200|4199|4200|4199|4198.5|4198|8270
1637334830000|2021-11-19 15:13:50|4199.5|4198.5|4199|4198.5|4200|4198.5|4199|4198.5|213
1637334840000|2021-11-19 15:14:00|4199.5|4199|4201|4200|4201|4200.5|4199.5|4199|1297
1637334850000|2021-11-19 15:14:10|4200.5|4199.5|4200.5|4199.5|4200.5|4199.5|4200|4199.5|494
1637334860000|2021-11-19 15:14:20|4201|4200|4200|4199.5|4201.5|4200.5|4200|4199.5|2902
1637334870000|2021-11-19 15:14:30|4199.5|4199|4201|4200.5|4201.5|4201|4199.5|4199|915
1637334880000|2021-11-19 15:14:40|4201.5|4201|4201|4200.5|4201.5|4201|4201|4200.5|100
1637334890000|2021-11-19 15:14:50|4201.5|4201|4202|4201|4202.5|4201.5|4201.5|4200.5|2430
1637334900000|2021-11-19 15:15:00|4201.5|4201.5|4200.5|4199.5|4201.5|4201.5|4200|4199.5|2101
1637334910000|2021-11-19 15:15:10|4200|4200|4197.5|4196.5|4200.5|4200|4197|4196|1950
1637334920000|2021-11-19 15:15:20|4198|4197|4197.5|4196.5|4199|4198|4197|4196.5|1818
1637334930000|2021-11-19 15:15:30|4197|4196|4195.5|4194.5|4197.5|4197|4195.5|4194.5|1403
1637334940000|2021-11-19 15:15:40|4195|4194|4194.5|4194|4195|4194|4194|4193.5|1830
1637334950000|2021-11-19 15:15:50|4195|4194.5|4196|4195|4196.5|4195.5|4195|4194.5|1084
1637334960000|2021-11-19 15:16:00|4196.5|4195.5|4196.5|4195.5|4196.5|4195.5|4196|4195.5|170
1637334970000|2021-11-19 15:16:10|4196|4195|4196|4195.5|4197.5|4196.5|4196|4195|1615
1637334980000|2021-11-19 15:16:20|4196.5|4196|4196.5|4195.5|4197.5|4196.5|4196|4195.5|5664
1637334990000|2021-11-19 15:16:30|4196|4195|4196|4195.5|4196.5|4195.5|4195.5|4195|449
1637335000000|2021-11-19 15:16:40|4196.5|4196|4196.5|4195.5|4197|4196|4196.5|4195.5|433
1637335010000|2021-11-19 15:16:50|4197.5|4196|4197|4196.5|4197.5|4196.5|4196|4195.5|2504
1637335020000|2021-11-19 15:17:00|4196.5|4196|4197|4196|4197.5|4196.5|4196|4195.5|1792
1637335030000|2021-11-19 15:17:10|4196.5|4195.5|4198.5|4197.5|4198.5|4197.5|4196.5|4195.5|2424
1637335040000|2021-11-19 15:17:20|4199|4197|4196.5|4196|4199.5|4198.5|4196.5|4196|2031
1637335050000|2021-11-19 15:17:30|4197|4195.5|4196|4195.5|4197|4195.5|4196|4195|136
1637335060000|2021-11-19 15:17:40|4196.5|4195|4195.5|4195|4196.5|4195.5|4195.5|4195|439
1637335070000|2021-11-19 15:17:50|4195|4194.5|4195.5|4195|4196.5|4195.5|4195|4194|1457
1637335080000|2021-11-19 15:18:00|4195|4194.5|4195|4194.5|4196|4195|4195|4194|1630
1637335090000|2021-11-19 15:18:10|4194.5|4194|4196|4195.5|4196|4195.5|4194|4193.5|2566
1637335100000|2021-11-19 15:18:20|4196.5|4196|4197|4196|4197.5|4196.5|4196.5|4195.5|3554
1637335110000|2021-11-19 15:18:30|4197.5|4196.5|4199.5|4198.5|4199.5|4198.5|4197|4196|1767
1637335120000|2021-11-19 15:18:40|4199|4198|4198.5|4198|4199|4198|4198.5|4198|207
1637335130000|2021-11-19 15:18:50|4198|4197.5|4197|4196|4198|4197.5|4196.5|4196|2623
1637335140000|2021-11-19 15:19:00|4197.5|4196.5|4199.5|4198.5|4199.5|4199|4197.5|4196.5|2742
1637335150000|2021-11-19 15:19:10|4200|4199|4200.5|4199|4201|4200|4199.5|4198.5|8262
1637335160000|2021-11-19 15:19:20|4201|4199.5|4200.5|4199.5|4201|4200.5|4199.5|4199|4294
1637335170000|2021-11-19 15:19:30|4200|4199|4202|4201|4202.5|4201.5|4200|4199|2569
1637335180000|2021-11-19 15:19:40|4202.5|4201.5|4202.5|4201|4203|4201.5|4201.5|4201|1944
1637335190000|2021-11-19 15:19:50|4202|4201.5|4202|4201|4202|4201.5|4201|4200.5|1725
1637335200000|2021-11-19 15:20:00|4202.5|4201.5|4202|4201.5|4203.5|4202.5|4202|4201.5|1473
1637335210000|2021-11-19 15:20:10|4201.5|4201|4202|4201.5|4202|4201.5|4201|4200.5|3049
1637335220000|2021-11-19 15:20:20|4201.5|4201|4200.5|4199.5|4201.5|4201|4200|4199|3728
1637335230000|2021-11-19 15:20:30|4200|4199|4198.5|4198|4200|4199|4198|4197|2413
1637335240000|2021-11-19 15:20:40|4198|4197.5|4198|4197|4198.5|4198|4197.5|4197|1194
1637335250000|2021-11-19 15:20:50|4197.5|4197.5|4196.5|4195.5|4198|4197.5|4196.5|4195.5|886
1637335260000|2021-11-19 15:21:00|4196|4195|4194|4193.5|4196|4195.5|4194|4193.5|7869
1637335270000|2021-11-19 15:21:10|4194.5|4194|4194.5|4193|4194.5|4194|4193.5|4193|1397
1637335280000|2021-11-19 15:21:20|4195|4193.5|4195|4194|4195.5|4195|4194.5|4193|4394
1637335290000|2021-11-19 15:21:30|4195.5|4194.5|4198|4197|4198|4197.5|4195.5|4194|2118
1637335300000|2021-11-19 15:21:40|4198.5|4198|4198|4197.5|4198.5|4198|4198|4197.5|184
1637335310000|2021-11-19 15:21:50|4197.5|4197|4197|4196.5|4198.5|4197.5|4196.5|4195.5|4320
1637335320000|2021-11-19 15:22:00|4197.5|4197|4198|4197|4198.5|4197.5|4197|4196.5|1161
1637335330000|2021-11-19 15:22:10|4197.5|4197.5|4197.5|4196.5|4197.5|4197.5|4196|4195.5|1999
1637335340000|2021-11-19 15:22:20|4197|4196|4197.5|4197|4197.5|4197|4197|4196|1111
1637335350000|2021-11-19 15:22:30|4198|4196.5|4197|4196.5|4198|4196.5|4197|4196.5|852
1637335360000|2021-11-19 15:22:40|4197.5|4196|4196.5|4196|4197.5|4196|4196.5|4196|822
1637335370000|2021-11-19 15:22:50|4196|4195.5|4196.5|4195.5|4196.5|4195.5|4195.5|4194.5|2767
1637335380000|2021-11-19 15:23:00|4196|4195|4196|4195|4196|4195.5|4195.5|4195|368
1637335390000|2021-11-19 15:23:10|4196.5|4195.5|4195|4194|4196.5|4196|4195|4194|1947
1637335400000|2021-11-19 15:23:20|4194.5|4194.5|4194.5|4194|4195|4194.5|4194.5|4194|442
1637335410000|2021-11-19 15:23:30|4195|4194.5|4196.5|4195.5|4196.5|4195.5|4194.5|4194|1313
1637335420000|2021-11-19 15:23:40|4197|4196|4196|4195|4197|4196.5|4196|4195|2157
1637335430000|2021-11-19 15:23:50|4196.5|4195.5|4197|4196|4197|4196|4196.5|4195|2634
1637335440000|2021-11-19 15:24:00|4196.5|4195.5|4196.5|4196|4197|4196.5|4196|4195.5|1287
1637335450000|2021-11-19 15:24:10|4196|4195.5|4194|4193.5|4196.5|4195.5|4194|4193.5|4679
1637335460000|2021-11-19 15:24:20|4193.5|4193|4194|4193.5|4194.5|4193.5|4193.5|4193|1196
1637335470000|2021-11-19 15:24:30|4194.5|4194|4194|4193.5|4194.5|4194|4194|4193|5191
1637335480000|2021-11-19 15:24:40|4194.5|4193|4193.5|4193|4194.5|4193|4193.5|4193|490
1637335490000|2021-11-19 15:24:50|4193|4192.5|4193|4192|4193|4192.5|4192.5|4192|1545
1637335500000|2021-11-19 15:25:00|4193.5|4192.5|4193|4192|4193.5|4193|4192.5|4192|2096
1637335510000|2021-11-19 15:25:10|4193.5|4192.5|4193.5|4193|4194|4193|4193.5|4192.5|697
1637335520000|2021-11-19 15:25:20|4194|4193.5|4193.5|4193|4194|4193.5|4193.5|4193|2594
1637335530000|2021-11-19 15:25:30|4194|4193.5|4193.5|4193|4194.5|4194|4193.5|4193|2643
1637335540000|2021-11-19 15:25:40|4193|4192.5|4193|4192.5|4193.5|4192.5|4193|4192.5|2507
1637335550000|2021-11-19 15:25:50|4193.5|4193|4193.5|4193|4194.5|4194|4193.5|4192.5|2370
1637335560000|2021-11-19 15:26:00|4194|4192.5|4193|4192.5|4194|4192.5|4193|4192.5|1305
1637335570000|2021-11-19 15:26:10|4192.5|4192|4192|4191|4193|4192|4191.5|4190.5|1725
1637335580000|2021-11-19 15:26:20|4191.5|4190.5|4191|4190.5|4191.5|4190.5|4190.5|4190|912
1637335590000|2021-11-19 15:26:30|4190.5|4190|4190.5|4190|4190.5|4190.5|4190.5|4190|248
1637335600000|2021-11-19 15:26:40|4190|4189.5|4189|4188.5|4190|4189.5|4189|4188.5|3083
1637335610000|2021-11-19 15:26:50|4188.5|4188|4193|4192|4193|4192|4188.5|4188|4639
1637335620000|2021-11-19 15:27:00|4192.5|4191.5|4191|4190|4193|4191.5|4190.5|4190|6538
1637335630000|2021-11-19 15:27:10|4190.5|4189.5|4190|4189|4190.5|4190|4189.5|4189|803
1637335640000|2021-11-19 15:27:20||4189.5||4189||4189.5||4189|0
1637335650000|2021-11-19 15:27:30|4189.5|4189.5|4190.5|4189.5|4190.5|4190|4189.5|4189|1792
1637335660000|2021-11-19 15:27:40|4191|4190|4191|4190.5|4191|4190.5|4190.5|4190|1598
1637335670000|2021-11-19 15:27:50|4191.5|4191|4192|4191|4192.5|4192|4191|4190.5|4363
1637335680000|2021-11-19 15:28:00|4191.5|4190.5|4191.5|4190.5|4191.5|4190.5|4190.5|4190|4391
1637335690000|2021-11-19 15:28:10|4191|4190|4191|4190.5|4191|4190.5|4190.5|4190|655
1637335700000|2021-11-19 15:28:20|4191.5|4191|4191.5|4190.5|4191.5|4191|4191|4190.5|1418
1637335710000|2021-11-19 15:28:30|4191|4190|4190|4189.5|4191|4190|4190|4189.5|2317
1637335720000|2021-11-19 15:28:40|4189.5|4189|4188.5|4187.5|4189.5|4189|4188|4187|1454
1637335730000|2021-11-19 15:28:50|4189|4188|4188.5|4187.5|4189.5|4188.5|4188.5|4187.5|1724
1637335740000|2021-11-19 15:29:00|4189|4188|4189.5|4188.5|4190|4189|4189|4188|1154
1637335750000|2021-11-19 15:29:10|4189|4188|4188.5|4187.5|4189|4188|4188.5|4187.5|1513
1637335760000|2021-11-19 15:29:20|4188|4187|4187.5|4186.5|4188|4187|4187|4186.5|1112
1637335770000|2021-11-19 15:29:30|4187|4187|4188|4187.5|4188|4187.5|4187|4186.5|1134
1637335780000|2021-11-19 15:29:40|4188.5|4188|4187|4186.5|4188.5|4188|4187|4186.5|3677
1637335790000|2021-11-19 15:29:50|4187.5|4187|4186.5|4186|4188|4187.5|4186.5|4185.5|3015
1637335800000|2021-11-19 15:30:00|4186|4185.5|4186|4185.5|4187.5|4186.5|4186|4185|1327
1637335810000|2021-11-19 15:30:10|4186.5|4186|4186|4185.5|4187|4186.5|4186|4185.5|1150
1637335820000|2021-11-19 15:30:20|4186.5|4186|4186.5|4186|4187|4186|4186.5|4185.5|435
1637335830000|2021-11-19 15:30:30|4187|4186.5|4186.5|4185.5|4187|4186.5|4186|4185.5|919
1637335840000|2021-11-19 15:30:40|4187|4186|4185.5|4185|4187|4186|4185.5|4185|1397
1637335850000|2021-11-19 15:30:50|4186|4185.5|4186|4185.5|4186.5|4185.5|4185.5|4185|1215
1637335860000|2021-11-19 15:31:00|4186.5|4186|4187|4186|4187|4186.5|4186.5|4186|1559
1637335870000|2021-11-19 15:31:10|4186.5|4186.5|4185|4184.5|4187|4186.5|4185|4184.5|3786
1637335880000|2021-11-19 15:31:20|4185.5|4185|4185.5|4185|4186|4185|4185.5|4184.5|0
1637335890000|2021-11-19 15:31:30|4186|4185.5|4184.5|4184|4186|4185.5|4184.5|4183.5|3856
1637335900000|2021-11-19 15:31:40|4185|4184.5|4184.5|4184|4185.5|4185|4184.5|4184|1774
1637335910000|2021-11-19 15:31:50|4184|4183.5|4184|4183.5|4184|4183.5|4184|4183.5|1925
1637335920000|2021-11-19 15:32:00|4184.5|4184|4185.5|4184.5|4186|4185|4184.5|4184|3016
1637335930000|2021-11-19 15:32:10|4186|4185|4186|4185.5|4187|4186|4185.5|4185|2764
1637335940000|2021-11-19 15:32:20|4186.5|4186|4186.5|4186|4187|4186.5|4186.5|4185.5|1303
1637335950000|2021-11-19 15:32:30|4186|4185.5|4184|4183|4186|4185.5|4183.5|4183|3863
1637335960000|2021-11-19 15:32:40|4184.5|4183.5|4184.5|4183.5|4185|4184.5|4184.5|4183|2572
1637335970000|2021-11-19 15:32:50|4185|4184|4183.5|4183|4185|4184|4183.5|4183|1131
1637335980000|2021-11-19 15:33:00|4184|4183.5|4187|4186|4187|4186|4184|4183.5|3614
1637335990000|2021-11-19 15:33:10|4187.5|4186.5|4189.5|4188.5|4189.5|4188.5|4187.5|4186.5|2510
1637336000000|2021-11-19 15:33:20|4189|4188|4190|4189.5|4190|4189.5|4188.5|4188|2525
1637336010000|2021-11-19 15:33:30|4189.5|4189|4189.5|4188.5|4190.5|4190|4189.5|4188.5|4237
1637336020000|2021-11-19 15:33:40|4189|4188|4187.5|4187|4189|4188|4187.5|4187|1492
1637336030000|2021-11-19 15:33:50|4188|4187.5|4187.5|4186.5|4188.5|4187.5|4187|4186.5|939
1637336040000|2021-11-19 15:34:00|4187|4187|4187|4186.5|4188|4187.5|4187|4186.5|1275
1637336050000|2021-11-19 15:34:10|4186.5|4186|4187|4186|4187.5|4186.5|4186.5|4186|408
1637336060000|2021-11-19 15:34:20|4186.5|4186.5|4187|4186.5|4188|4187|4186.5|4186.5|1819
1637336070000|2021-11-19 15:34:30|4186.5|4186|4186|4185|4186.5|4186|4185.5|4185|2464
1637336080000|2021-11-19 15:34:40|4185.5|4184.5|4183.5|4183|4185.5|4184.5|4183.5|4183|3552
1637336090000|2021-11-19 15:34:50|4183|4182.5|4183|4182.5|4183.5|4183|4183|4182.5|1808
1637336100000|2021-11-19 15:35:00|4183.5|4183|4185.5|4185|4185.5|4185|4183.5|4182.5|1472
1637336110000|2021-11-19 15:35:10||4184.5||4184.5||4185||4184.5|0
1637336120000|2021-11-19 15:35:20|4186|4185|4185.5|4184.5|4186.5|4186|4185.5|4184.5|2687
1637336130000|2021-11-19 15:35:30|4185|4184|4183.5|4183|4185|4184|4183.5|4183|996
1637336140000|2021-11-19 15:35:40|4184|4183.5|4186.5|4186|4186.5|4186|4183.5|4183.5|1908
1637336150000|2021-11-19 15:35:50|4186|4185.5|4186.5|4185.5|4187|4186|4186|4185.5|107
1637336160000|2021-11-19 15:36:00|4186|4185|4186|4185|4186|4185.5|4185.5|4185|1015
1637336170000|2021-11-19 15:36:10|4186.5|4185.5|4186|4185|4186.5|4186|4186|4185|3913
1637336180000|2021-11-19 15:36:20||4185.5||4185||4185.5||4185|1031
1637336190000|2021-11-19 15:36:30|4186.5|4185.5|4187|4186|4187|4186.5|4186|4185|1644
1637336200000|2021-11-19 15:36:40|4187.5|4186.5|4187|4186.5|4187.5|4186.5|4187|4186.5|398
1637336210000|2021-11-19 15:36:50|4186.5|4186|4187|4186|4187|4186.5|4186.5|4186|3351
1637336220000|2021-11-19 15:37:00|4186.5|4185.5|4185|4184.5|4186.5|4185.5|4184.5|4184|5616
1637336230000|2021-11-19 15:37:10|4184.5|4184|4186|4185|4186|4185.5|4184.5|4184|246
1637336240000|2021-11-19 15:37:20|4185.5|4185.5|4186|4185|4186|4185.5|4185|4184.5|935
1637336250000|2021-11-19 15:37:30|4185.5|4184.5|4189|4188|4189|4188|4185.5|4184.5|1577
1637336260000|2021-11-19 15:37:40|4188.5|4187.5|4186.5|4186|4189|4187.5|4186.5|4186|2214
1637336270000|2021-11-19 15:37:50|4187|4186.5|4187|4186.5|4187.5|4186.5|4187|4186.5|1528
1637336280000|2021-11-19 15:38:00|4187.5|4187|4188|4187|4188|4187.5|4187.5|4186.5|855
1637336290000|2021-11-19 15:38:10|4187.5|4187.5|4187.5|4187|4187.5|4187.5|4187.5|4187|153
1637336300000|2021-11-19 15:38:20|4187|4186.5|4186|4185|4187|4186.5|4185.5|4185|2272
1637336310000|2021-11-19 15:38:30|4186.5|4185.5|4186|4185|4186.5|4185.5|4186|4185|1104
1637336320000|2021-11-19 15:38:40|4185.5|4184.5|4185.5|4184.5|4185.5|4184.5|4184.5|4183.5|2560
1637336330000|2021-11-19 15:38:50|4185|4185|4184.5|4183.5|4185|4185|4184|4183|5281
1637336350000|2021-11-19 15:39:10|4184|4184|4183|4182.5|4184|4184|4183|4182.5|2736
1637336360000|2021-11-19 15:39:20|4183.5|4183|4184|4183|4184|4183.5|4183.5|4183|883
1637336370000|2021-11-19 15:39:30||4183.5||4183.5||4183.5||4183.5|207
1637336380000|2021-11-19 15:39:40|4184.5|4184|4183|4182|4184.5|4184|4183|4182|2432
1637336390000|2021-11-19 15:39:50|4182.5|4181.5|4182.5|4182|4183|4182|4182|4181.5|1314
1637336400000|2021-11-19 15:40:00|4183||4183||4183||4182.5||322
1637336410000|2021-11-19 15:40:10|4182.5|4181.5|4183|4182|4183|4182|4181.5|4181|2627
1637336420000|2021-11-19 15:40:20|4182.5|4181.5|4183.5|4182.5|4183.5|4182.5|4182.5|4181.5|637
1637336430000|2021-11-19 15:40:30|4184|4183|4183.5|4183|4184.5|4183.5|4183.5|4183|737
1637336440000|2021-11-19 15:40:40|4184||4184||4184||4184||0
1637336450000|2021-11-19 15:40:50|4183.5|4182.5|4183|4182|4183.5|4182.5|4183|4182|3031
1637336460000|2021-11-19 15:41:00|4183.5|4182.5|4184.5|4183.5|4185|4183.5|4183.5|4182.5|1326
1637336470000|2021-11-19 15:41:10|4185|4184|4183.5|4183|4185|4184|4183.5|4183|1208
1637336480000|2021-11-19 15:41:20|4184||4184||4184||4184||20
1637336490000|2021-11-19 15:41:30|4183.5|4183.5|4184.5|4183.5|4184.5|4184|4183.5|4183.5|188
1637336500000|2021-11-19 15:41:40|4184||4184.5||4184.5||4184||0
1637336510000|2021-11-19 15:41:50|4184|4183|4183.5|4183|4184.5|4184|4183.5|4183|2197
1637336520000|2021-11-19 15:42:00|4183|4182.5|4182.5|4182|4183|4182.5|4182.5|4182|1113
1637336540000|2021-11-19 15:42:20|4183||4182.5||4183||4182.5||210
1637336550000|2021-11-19 15:42:30|4183|4182.5|4183|4182.5|4183.5|4182.5|4182.5|4182|3547
1637336560000|2021-11-19 15:42:40|4182.5|4182|4182.5|4181.5|4184|4183|4182|4181.5|2442
1637336570000|2021-11-19 15:42:50|4182|4181|4181|4180.5|4183|4182|4181|4180.5|4223
1637336580000|2021-11-19 15:43:00|4181.5|4181|4182.5|4182|4184|4183|4181.5|4181|1366
1637336590000|2021-11-19 15:43:10|4183|4182.5|4183.5|4182.5|4184|4183.5|4183|4182.5|2237
1637336600000|2021-11-19 15:43:20|4184|4183|4184|4183|4184|4183|4183|4182.5|1441
1637336610000|2021-11-19 15:43:30|4183.5|4182.5|4183.5|4182.5|4183.5|4182.5|4183|4182|1707
1637336620000|2021-11-19 15:43:40|4183|4182|4182.5|4181.5|4183|4182|4182.5|4181.5|2281
1637336630000|2021-11-19 15:43:50|4182|4181|4181|4180.5|4182|4181|4181|4180|2415
1637336640000|2021-11-19 15:44:00|4180.5|4180|4181|4180|4181|4180.5|4180.5|4180|1574
1637336650000|2021-11-19 15:44:10|4181.5|4180.5|4181.5|4180.5|4181.5|4181|4181|4180|2238
1637336660000|2021-11-19 15:44:20|4182|4181|4182|4181|4182|4181.5|4181.5|4181|2094
1637336670000|2021-11-19 15:44:30|4182.5|4181.5|4182.5|4181.5|4182.5|4182|4182.5|4181.5|276
1637336680000|2021-11-19 15:44:40|4183|4182|4181|4180.5|4183|4182.5|4181|4180.5|2804
1637336690000|2021-11-19 15:44:50|4180.5|4180|4180.5|4180|4181|4180|4180.5|4180|862
1637336700000|2021-11-19 15:45:00|4181|4180.5|4181|4180.5|4181|4180.5|4180.5|4180.5|701
1637336710000|2021-11-19 15:45:10|4181.5|4181|4182.5|4181.5|4183|4182|4181.5|4180.5|2652
1637336720000|2021-11-19 15:45:20|4183|4182|4183.5|4182.5|4184|4183|4182.5|4182|2522
1637336730000|2021-11-19 15:45:30|4184|4183|4184|4183|4184|4183.5|4183.5|4183|650
1637336740000|2021-11-19 15:45:40|4184.5|4183.5|4184|4183|4184.5|4183.5|4184|4183|1159
1637336750000|2021-11-19 15:45:50|4183.5|4183.5|4183|4182.5|4183.5|4183.5|4183|4182.5|2605
1637336760000|2021-11-19 15:46:00|4182.5|4182|4182|4181.5|4183|4182|4181.5|4181|2727
1637336770000|2021-11-19 15:46:10|4182.5|4182|4183|4182.5|4183|4182.5|4182|4181.5|788
1637336780000|2021-11-19 15:46:20|4182.5|4182|4183|4182.5|4183|4182.5|4182.5|4182|955
1637336790000|2021-11-19 15:46:30|4183.5|4182|4183.5|4182.5|4183.5|4182.5|4183|4182|638
1637336800000|2021-11-19 15:46:40|4184|4183|4183.5|4183|4184|4183.5|4183.5|4183|551
1637336810000|2021-11-19 15:46:50|4184|4182.5|4183.5|4182.5|4184|4183|4183|4182.5|5500
1637336820000|2021-11-19 15:47:00|4184|4183|4185|4184|4185|4184|4183.5|4183|2208
1637336830000|2021-11-19 15:47:10|4184.5|4184.5|4185.5|4185|4185.5|4185|4184.5|4183.5|6748
1637336840000|2021-11-19 15:47:20|4186|4185.5|4186|4185.5|4186.5|4186|4186|4185|1083
1637336850000|2021-11-19 15:47:30|4186.5|4186|4186.5|4185.5|4186.5|4186|4186|4185.5|506
1637336860000|2021-11-19 15:47:40|4186|4186|4187.5|4187|4187.5|4187|4186|4186|217
1637336870000|2021-11-19 15:47:50|4187|4186.5|4186.5|4186|4187.5|4187|4186.5|4186|2207
1637336880000|2021-11-19 15:48:00|4186|4185.5|4187|4186.5|4187.5|4187|4186|4185.5|2408
1637336890000|2021-11-19 15:48:10|4187.5|4187|4188|4187|4188|4187.5|4187.5|4187|1060
1637336900000|2021-11-19 15:48:20|4187.5|4186.5|4186|4185|4187.5|4186.5|4185.5|4185|2258
1637336910000|2021-11-19 15:48:30|4185.5||4185.5||4185.5||4185.5||160
1637336920000|2021-11-19 15:48:40|||||||||25
1637336930000|2021-11-19 15:48:50|4186|4184.5|4185.5|4185|4186|4185|4185.5|4184.5|8935
1637336940000|2021-11-19 15:49:00|4186|4185.5|4186|4185|4186.5|4186|4185.5|4185|3169
1637336950000|2021-11-19 15:49:10|4185.5|4185.5|4185.5|4185|4185.5|4185.5|4185.5|4185|253
1637336960000|2021-11-19 15:49:20|4185|4184.5|4185.5|4184.5|4185.5|4185|4185|4184.5|6694
1637336970000|2021-11-19 15:49:30|4185|4185|4186|4185.5|4186|4185.5|4185|4184.5|1044
1637336980000|2021-11-19 15:49:40|||||||||130
1637336990000|2021-11-19 15:49:50|4186.5||4186||4186.5||4186||1028
1637337000000|2021-11-19 15:50:00|4186.5|4186|4186.5|4186|4187|4186.5|4186.5|4186|2441
1637337010000|2021-11-19 15:50:10|4187|4186.5|4187|4186.5|4188|4187|4187|4186.5|3516
1637337020000|2021-11-19 15:50:20|4187.5|4186|4187.5|4187|4188|4187|4186.5|4186|2209
1637337030000|2021-11-19 15:50:30|4188|4187.5|4187|4186.5|4188|4187.5|4187|4186.5|1923
1637337040000|2021-11-19 15:50:40|4186.5|4186|4188|4187|4188|4187|4186.5|4186|2031
1637337050000|2021-11-19 15:50:50|4187.5|4187.5|4188.5|4187.5|4188.5|4187.5|4187.5|4187.5|21
1637337060000|2021-11-19 15:51:00|4189|4188|4190|4189|4190|4189|4189|4188|3434
1637337070000|2021-11-19 15:51:10|4190.5|4189.5|4189|4188|4190.5|4190|4188.5|4188|1832
1637337080000|2021-11-19 15:51:20|4188.5|4187.5|4187.5|4187|4188.5|4187.5|4187|4186.5|1743
1637337090000|2021-11-19 15:51:30|4188|4187.5|4188|4187.5|4189|4188|4188|4187.5|1901
1637337100000|2021-11-19 15:51:40|4187.5|4187|4191|4190|4191|4190|4187.5|4187|15781
1637337110000|2021-11-19 15:51:50|4190.5|4190.5|4191|4190|4191.5|4191|4190.5|4190|1384
1637337120000|2021-11-19 15:52:00|4190.5|4189.5|4189|4188.5|4190.5|4189.5|4188.5|4188|3630
1637337130000|2021-11-19 15:52:10|4189.5|4188|4189|4188.5|4190|4189.5|4189|4188|1148
1637337140000|2021-11-19 15:52:20|4189.5|4189|4191|4190.5|4192|4191.5|4189.5|4188.5|15560
1637337150000|2021-11-19 15:52:30|4191.5|4191|4193|4192.5|4193.5|4192.5|4191|4190.5|1277
1637337160000|2021-11-19 15:52:40|4192.5|4192|4192.5|4191.5|4192.5|4192|4192.5|4191.5|230
1637337170000|2021-11-19 15:52:50|4193|4192|4193|4192|4193|4192.5|4192.5|4192|474
1637337180000|2021-11-19 15:53:00|4192.5|4191.5|4192|4191|4192.5|4191.5|4191.5|4191|243
1637337190000|2021-11-19 15:53:10|4191.5|4190.5|4193.5|4192.5|4194|4193|4191|4190.5|3479
1637337200000|2021-11-19 15:53:20|4193|4193|4190.5|4190|4193|4193|4190.5|4190|2301
1637337210000|2021-11-19 15:53:30|4191|4189.5|4195.5|4194.5|4196|4195|4191|4189.5|20174
1637337220000|2021-11-19 15:53:40|4195|4194|4194.5|4194|4195|4194.5|4193.5|4193|10039
1637337230000|2021-11-19 15:53:50|4195|4194.5|4195.5|4195|4196|4195|4195|4194|3166
1637337240000|2021-11-19 15:54:00|4196|4195.5|4196.5|4196|4197|4196|4195.5|4195|1681
1637337250000|2021-11-19 15:54:10|4197|4196.5|4197|4195.5|4197|4196.5|4196|4195.5|1671
1637337260000|2021-11-19 15:54:20|4196.5|4196|4195.5|4195|4196.5|4196|4195.5|4195|1247
1637337270000|2021-11-19 15:54:30|4195|4194.5|4194.5|4194|4195.5|4194.5|4194.5|4194|3391
1637337280000|2021-11-19 15:54:40|4195||4194.5||4195||4194.5||20
1637337290000|2021-11-19 15:54:50|4195|4194.5|4195|4194|4195|4194.5|4195|4194|248
1637337300000|2021-11-19 15:55:00|4195.5|4194.5|4201|4200.5|4201|4200.5|4195.5|4194.5|21392
1637337310000|2021-11-19 15:55:10|4201.5|4201|4200|4199.5|4201.5|4201|4199.5|4198.5|8920
1637337320000|2021-11-19 15:55:20|4199.5|4199|4200.5|4200|4201|4200.5|4199.5|4199|1547
1637337330000|2021-11-19 15:55:30|4200|4199.5|4200|4199.5|4200.5|4199.5|4200|4199|205
1637337340000|2021-11-19 15:55:40|4199.5|4199|4199.5|4199|4200.5|4200|4199.5|4199|3444
1637337350000|2021-11-19 15:55:50||4198.5||4199||4199||4198.5|9180
1637337360000|2021-11-19 15:56:00|4200|4198.5|4199.5|4199|4200|4199.5|4199.5|4198.5|1996
1637337370000|2021-11-19 15:56:10|4200|4199.5|4199.5|4199|4200|4199.5|4199.5|4199|3469
1637337380000|2021-11-19 15:56:20|4199|4198.5|4198|4197.5|4199|4199|4198|4197.5|9927
1637337390000|2021-11-19 15:56:30|4197.5|4197|4197.5|4196.5|4197.5|4197|4196.5|4195.5|918
1637337400000|2021-11-19 15:56:40|4197|4196|4196|4195.5|4197|4196.5|4195.5|4195|2114
1637337410000|2021-11-19 15:56:50|4195.5|4195|4195.5|4195|4195.5|4195|4195.5|4195|9
1637337420000|2021-11-19 15:57:00|4196|4195.5|4196.5|4195.5|4197.5|4197|4196|4195.5|5280
1637337430000|2021-11-19 15:57:10|4197|4196|4197|4196|4197.5|4196.5|4197|4195.5|151
1637337440000|2021-11-19 15:57:20|4196.5|4196.5|4197|4196|4197|4196.5|4196.5|4196|670
1637337450000|2021-11-19 15:57:30|4196.5|4195.5|4196|4195.5|4197|4196|4196|4195.5|2093
1637337460000|2021-11-19 15:57:40|4195.5|4195|4195.5|4194.5|4195.5|4195|4195|4194.5|2146
1637337470000|2021-11-19 15:57:50|4195|4195|4196.5|4195.5|4197|4196.5|4195|4194.5|10550
1637337480000|2021-11-19 15:58:00|4196|4196|4196|4195.5|4197|4196.5|4195.5|4194.5|11067
1637337490000|2021-11-19 15:58:10|4195.5|4195|4195.5|4195|4196.5|4196|4195.5|4194.5|12773
1637337500000|2021-11-19 15:58:20|4196|4195.5|4197|4196|4197|4196|4195.5|4195|2324
1637337510000|2021-11-19 15:58:30|4196.5|4195.5|4198|4197.5|4199.5|4198.5|4196|4195.5|9459
1637337520000|2021-11-19 15:58:40|4197.5|4197|4197.5|4196.5|4197.5|4197|4197|4196.5|1090
1637337530000|2021-11-19 15:58:50|4197|4197|4197.5|4197|4197.5|4197|4197|4196.5|1259
1637337540000|2021-11-19 15:59:00|4197|4196.5|4197|4196.5|4197.5|4197|4197|4196|1648
1637337550000|2021-11-19 15:59:10|4197.5|4197|4198.5|4198|4199|4198.5|4197.5|4197|1376
1637337560000|2021-11-19 15:59:20|4198|4197.5|4200|4199.5|4201|4200.5|4198|4197|8857
1637337570000|2021-11-19 15:59:30|4199.5|4199|4200|4199|4200|4199.5|4199.5|4199|546
1637337580000|2021-11-19 15:59:40|4200.5|4199.5|4199.5|4199|4200.5|4200|4199.5|4199|1117
1637337590000|2021-11-19 15:59:50|4200|4198.5|4200.5|4200|4201.5|4201|4199.5|4198.5|4821
1637337600000|2021-11-19 16:00:00|4200|4199.5|4200.5|4200|4201|4200.5|4200|4199.5|4167
1637337610000|2021-11-19 16:00:10|4201|4200.5|4201|4200.5|4201.5|4201|4200.5|4200|3387
1637337620000|2021-11-19 16:00:20|4200.5|4200|4199|4198|4200.5|4200|4199|4198|3920
1637337630000|2021-11-19 16:00:30|4198.5|4198.5|4198|4197|4198.5|4198.5|4197|4196.5|1292
1637337640000|2021-11-19 16:00:40|4198.5|4197.5|4197.5|4197|4198.5|4198|4197.5|4197|3348
1637337650000|2021-11-19 16:00:50|4198|4197.5|4198.5|4197.5|4198.5|4198|4197.5|4197|1576
1637337660000|2021-11-19 16:01:00|4198|4198|4198.5|4198|4199|4198|4198|4197.5|1355
1637337670000|2021-11-19 16:01:10|4199|4198.5|4197.5|4197|4199|4198.5|4197.5|4197|4372
1637337680000|2021-11-19 16:01:20|4197|4196.5|4197.5|4197|4198|4197.5|4197|4196.5|259
1637337690000|2021-11-19 16:01:30|4197|4196.5|4197.5|4197|4197.5|4197|4197|4196.5|12
1637337700000|2021-11-19 16:01:40|4198|4197.5|4197.5|4197|4198|4197.5|4197|4196.5|3606
1637337710000|2021-11-19 16:01:50|4198|4197.5|4197.5|4197|4198|4197.5|4197.5|4197|1924
1637337720000|2021-11-19 16:02:00|4198|4197.5|4198|4197|4198.5|4198|4197.5|4197|2952
1637337730000|2021-11-19 16:02:10|4197.5|4197.5|4198|4197|4198|4197.5|4197.5|4197|104
1637337740000|2021-11-19 16:02:20|4197.5|4197.5|4198.5|4197.5|4198.5|4198|4197.5|4197|1812
1637337750000|2021-11-19 16:02:30|4198|4198|4198|4197.5|4198.5|4198|4198|4197|174
1637337760000|2021-11-19 16:02:40|4198.5|4198|4198.5|4198|4198.5|4198|4198|4197.5|1906
1637337770000|2021-11-19 16:02:50|4198|4197.5|4198|4197.5|4198.5|4197.5|4198|4197.5|150
1637337780000|2021-11-19 16:03:00|4197.5|4197|4196.5|4196|4197.5|4197|4196|4195.5|7379
1637337790000|2021-11-19 16:03:10|4197|4196.5|4196|4195.5|4197|4196.5|4196|4195.5|2364
1637337800000|2021-11-19 16:03:20|4196.5|4196|4195|4194.5|4196.5|4196|4194.5|4194|5742
1637337810000|2021-11-19 16:03:30|4194.5|4194|4194|4193.5|4195.5|4195|4194|4193.5|4848
1637337820000|2021-11-19 16:03:40|4193.5|4193|4192|4191.5|4193.5|4193|4192|4191.5|3737
1637337830000|2021-11-19 16:03:50|4192.5|4191|4192|4191.5|4192.5|4192|4191.5|4191|6558
1637337840000|2021-11-19 16:04:00|4192.5|4191|4192|4191.5|4192.5|4192|4192|4191|922
1637337850000|2021-11-19 16:04:10|4192.5|4192|4192.5|4191.5|4192.5|4192|4192|4191.5|2086
1637337860000|2021-11-19 16:04:20|4192|4191|4191.5|4191|4192|4191|4191.5|4191|1784
1637337870000|2021-11-19 16:04:30|4191|4190.5|4189.5|4189|4191|4190.5|4189.5|4189|4764
1637337880000|2021-11-19 16:04:40|4190|4189.5|4190.5|4189.5|4190.5|4189.5|4189|4188|2480
1637337890000|2021-11-19 16:04:50|4190|4190|4190|4189.5|4190.5|4190|4189|4188.5|4148
1637337900000|2021-11-19 16:05:00|4190.5|4190|4190.5|4190|4191|4190|4190.5|4189.5|731
1637337910000|2021-11-19 16:05:10|4191|4190.5|4192|4191|4192|4191|4191|4190.5|233
1637337920000|2021-11-19 16:05:20|4191.5||4191.5||4191.5||4191.5||10
1637337930000|2021-11-19 16:05:30|4192|4191.5|4191.5|4191|4192.5|4192|4191.5|4191|2921
1637337940000|2021-11-19 16:05:40|4191|4190.5|4193|4192|4193|4192.5|4191|4190.5|3317
1637337950000|2021-11-19 16:05:50|4192.5|4192.5|4192|4191.5|4193.5|4193|4192|4191.5|3665
1637337960000|2021-11-19 16:06:00|4192.5|4191|4192|4191.5|4192.5|4192|4192|4191|5568
1637337970000|2021-11-19 16:06:10|4191.5|4191|4190.5|4190|4191.5|4191|4190.5|4190|2704
1637337980000|2021-11-19 16:06:20|4191|4190.5|4191|4190|4191|4190.5|4190.5|4190|967
1637337990000|2021-11-19 16:06:30||4190.5||4190.5||4190.5||4190.5|194
1637338000000|2021-11-19 16:06:40|4190.5|4190|4190.5|4190|4191|4190|4190.5|4190|1014
1637338010000|2021-11-19 16:06:50|4191|4190.5|4191.5|4190.5|4191.5|4191|4190.5|4190|2971
1637338020000|2021-11-19 16:07:00|4191|4190|4191|4190.5|4191.5|4191|4190.5|4190|1887
1637338030000|2021-11-19 16:07:10|4190.5|4190|4189.5|4189|4191|4190|4189.5|4189|5992
1637338040000|2021-11-19 16:07:20|4190.5|4189.5|4189.5|4188.5|4190.5|4189.5|4189|4188.5|4226
1637338050000|2021-11-19 16:07:30|4189|4188|4188|4187.5|4189|4188.5|4187.5|4187|917
1637338060000|2021-11-19 16:07:40|4187.5|4187|4188.5|4187.5|4189|4188.5|4187.5|4187|1431
1637338070000|2021-11-19 16:07:50|4189|4188|4190|4189|4190.5|4189.5|4189|4188|2318
1637338080000|2021-11-19 16:08:00|4189.5|4189.5|4190|4189|4190|4189.5|4189.5|4189|593
1637338090000|2021-11-19 16:08:10|4189.5|4189.5|4189.5|4189|4190.5|4190|4189.5|4189|2465
1637338100000|2021-11-19 16:08:20|4189|4188.5|4188.5|4187.5|4189|4188.5|4188.5|4187.5|922
1637338110000|2021-11-19 16:08:30|4188|4187|4187.5|4186.5|4188|4187|4186.5|4186|694
1637338120000|2021-11-19 16:08:40|4188|4187|4188|4187|4188.5|4187.5|4187.5|4187|440
1637338130000|2021-11-19 16:08:50|4187.5|4187.5|4186.5|4186|4188|4187.5|4186.5|4186|1683
1637338140000|2021-11-19 16:09:00|4187|4186.5|4186|4185.5|4187|4186.5|4186|4185.5|2350
1637338150000|2021-11-19 16:09:10|4185.5|4185|4185.5|4184.5|4185.5|4185|4185|4184.5|2143
1637338160000|2021-11-19 16:09:20|4185|4184|4184.5|4183.5|4185.5|4184.5|4184|4183.5|2402
1637338170000|2021-11-19 16:09:30|4184|4184|4184|4183|4184.5|4184|4183.5|4183|1684
1637338180000|2021-11-19 16:09:40|4184.5|4183.5|4183.5|4182.5|4185|4184.5|4183|4182.5|4874
1637338190000|2021-11-19 16:09:50|4183|4183|4182.5|4182|4183.5|4183|4182.5|4181.5|4838
1637338200000|2021-11-19 16:10:00|4183|4181.5|4181.5|4181|4183|4181.5|4181.5|4180.5|3149
1637338210000|2021-11-19 16:10:10|4181|4180.5|4181.5|4181|4181.5|4181|4181|4180.5|300
1637338220000|2021-11-19 16:10:20|4182|4181.5|4183.5|4183|4183.5|4183|4181.5|4181|2321
1637338230000|2021-11-19 16:10:30|4183|4182.5|4182|4181.5|4183.5|4182.5|4182|4181.5|3004
1637338240000|2021-11-19 16:10:40|4182.5|4182|4182.5|4182|4182.5|4182|4182|4181.5|1032
1637338250000|2021-11-19 16:10:50|4183|4182.5|4182|4181.5|4184|4183|4182|4181.5|7550
1637338260000|2021-11-19 16:11:00|4182.5|4182|4183.5|4182.5|4184|4183.5|4182.5|4182|4201
1637338270000|2021-11-19 16:11:10|4183|4183|4183|4182.5|4183|4183|4182.5|4182|1100
1637338280000|2021-11-19 16:11:20|4183.5|4183|4184|4183|4184|4183.5|4183.5|4183|1440
1637338290000|2021-11-19 16:11:30|4183.5|4183.5|4183.5|4182.5|4184|4183.5|4183|4182.5|1349
1637338300000|2021-11-19 16:11:40||4183||4182.5||4183||4182.5|730
1637338310000|2021-11-19 16:11:50|4183|4182|4182.5|4182|4183.5|4183|4182.5|4182|2873
1637338320000|2021-11-19 16:12:00|4183|4182.5|4183.5|4183|4183.5|4183|4182.5|4182.5|2306
1637338330000|2021-11-19 16:12:10|4183|4182.5|4184|4183|4184|4183.5|4183|4182.5|2275
1637338340000|2021-11-19 16:12:20|4184.5|4183.5|4185|4184|4185|4184.5|4184.5|4183.5|1193
1637338350000|2021-11-19 16:12:30||4184.5||4184||4184.5||4184|185
1637338360000|2021-11-19 16:12:40||4184.5||4184.5||4184.5||4184.5|141
1637338370000|2021-11-19 16:12:50|4184.5|4184|4184|4183.5|4184.5|4184.5|4183.5|4183|4658
1637338380000|2021-11-19 16:13:00|4183.5|4183|4183|4182.5|4183.5|4183|4183|4182|2027
1637338390000|2021-11-19 16:13:10|4183.5|4183|4184|4183|4184|4183.5|4183.5|4182.5|781
1637338400000|2021-11-19 16:13:20||4183.5||4183.5||4183.5||4183|220
1637338410000|2021-11-19 16:13:30|4183.5|4183|4183|4182.5|4183.5|4183|4183|4182.5|3666
1637338420000|2021-11-19 16:13:40|4182.5|4182|4183|4182.5|4183|4182.5|4182.5|4182|2980
1637338430000|2021-11-19 16:13:50|4182.5|4182|4182|4181.5|4182.5|4182|4182|4181.5|2657
1637338440000|2021-11-19 16:14:00|4181.5|4181|4182|4181.5|4182|4181.5|4181.5|4181|720
1637338450000|2021-11-19 16:14:10|4182.5|4182|4182.5|4181.5|4182.5|4182|4182|4181.5|799
1637338460000|2021-11-19 16:14:20|4182||4182||4182.5||4182||50
1637338470000|2021-11-19 16:14:30|4182.5|4182|4183|4182.5|4183|4182.5|4182|4182|845
1637338480000|2021-11-19 16:14:40|4182.5|4182|4183.5|4183|4184|4183.5|4182.5|4182|1487
1637338490000|2021-11-19 16:14:50|4184|4183.5|4184.5|4184|4184.5|4184|4184|4183.5|1453
1637338500000|2021-11-19 16:15:00|4184.5|4183.5|4184|4183|4185|4183.5|4184|4183|109
1637338510000|2021-11-19 16:15:10|4184.5|4183.5|4184.5|4183.5|4184.5|4183.5|4183.5|4182.5|0
1637338520000|2021-11-19 16:15:20|4184|4183|4184.5|4183.5|4184.5|4183.5|4184|4183|56
1637338530000|2021-11-19 16:15:30|4185|4184|4184.5|4183.5|4185|4184|4184|4183|0
1637338540000|2021-11-19 16:15:40|4185|4184|4185|4184|4185|4184|4184.5|4183.5|150
1637338550000|2021-11-19 16:15:50|4184.5|4183.5|4185|4184|4185|4184|4184.5|4183.5|0
1637338560000|2021-11-19 16:16:00|4184.5|4183.5|4184.5|4183|4184.5|4183.5|4183|4182|504
1637338570000|2021-11-19 16:16:10|4184|4182.5|4185.5|4184.5|4185.5|4184.5|4184|4182.5|172
1637338580000|2021-11-19 16:16:20|4186|4184|4184|4183|4186|4184|4184|4183|357
1637338590000|2021-11-19 16:16:30|4184.5|4184|4184.5|4183.5|4185|4184|4184.5|4183.5|83
1637338600000|2021-11-19 16:16:40|4185|4184|4185|4183.5|4185|4184|4184.5|4183|184
1637338610000|2021-11-19 16:16:50|4184.5|4183|4185.5|4184.5|4185.5|4184.5|4184.5|4183|40
1637338620000|2021-11-19 16:17:00|4185|4184|4184.5|4183.5|4185|4184|4184.5|4183.5|0
1637338630000|2021-11-19 16:17:10|4184|4183|4186.5|4185|4186.5|4185|4184|4183|973
1637338640000|2021-11-19 16:17:20|4185.5|4184.5|4184.5|4183.5|4186|4185|4184.5|4183.5|103
1637338650000|2021-11-19 16:17:30|4185.5|4184.5|4185|4184|4185.5|4184.5|4185|4184|387
1637338660000|2021-11-19 16:17:40|4185.5|4184.5|4187|4186|4187|4186|4185.5|4184.5|140
1637338670000|2021-11-19 16:17:50|4187.5|4186.5|4187|4186|4187.5|4186.5|4187|4186|216
1637338680000|2021-11-19 16:18:00|4188|4186.5|4188|4187|4188.5|4187|4187|4186|46
1637338690000|2021-11-19 16:18:10|4187.5|4186.5|4188|4187|4188|4187|4186.5|4185.5|440
1637338700000|2021-11-19 16:18:20|4187.5|4186|4186|4185|4187.5|4186|4185.5|4184.5|300
1637338710000|2021-11-19 16:18:30|4185.5|4184.5|4185.5|4184|4186|4184.5|4185|4184|219
1637338720000|2021-11-19 16:18:40|4186|4184.5|4186|4185|4186|4185|4185.5|4184|1
1637338730000|2021-11-19 16:18:50|4185.5|4184.5|4187|4185.5|4187.5|4186|4185.5|4184.5|510
1637338740000|2021-11-19 16:19:00|4187.5|4186|4186.5|4185.5|4187.5|4186|4186.5|4185.5|163
1637338750000|2021-11-19 16:19:10|4187|4186|4186.5|4185|4187|4186|4186|4185|99
1637338760000|2021-11-19 16:19:20|4186|4185.5|4188|4186.5|4188|4186.5|4186|4185|272
1637338770000|2021-11-19 16:19:30|4187|4186|4188|4187|4188|4187|4187|4186|27
1637338780000|2021-11-19 16:19:40|4187.5|4186.5|4186.5|4185.5|4188|4186.5|4186.5|4185.5|166
1637338790000|2021-11-19 16:19:50|4187|4186|4189.5|4188.5|4189.5|4188.5|4187|4186|367
1637338800000|2021-11-19 16:20:00|4188.5|4187.5|4188.5|4187.5|4189|4188|4188.5|4187.5|837
1637338810000|2021-11-19 16:20:10|4189|4188|4189|4188|4189.5|4188.5|4188.5|4187.5|445
1637338820000|2021-11-19 16:20:20|4188.5|4187.5|4189.5|4188.5|4190|4188.5|4188.5|4187.5|392
1637338830000|2021-11-19 16:20:30|4189|4188|4190|4188.5|4190|4188.5|4189|4188|94
1637338840000|2021-11-19 16:20:40|4189|4188|4189|4188|4189.5|4188.5|4188.5|4187|29
1637338850000|2021-11-19 16:20:50|4190.5|4187.5|4190|4189|4190.5|4189|4189.5|4187.5|327
1637338860000|2021-11-19 16:21:00|4189.5|4188.5|4188.5|4187.5|4189.5|4188.5|4188|4187|110
1637338870000|2021-11-19 16:21:10|4188|4187|4189.5|4188|4189.5|4188|4188|4187|94
1637338880000|2021-11-19 16:21:20|4189|4188.5|4188.5|4187.5|4189.5|4188.5|4188.5|4187.5|360
1637338890000|2021-11-19 16:21:30|4189|4188|4187.5|4186.5|4189|4188|4187.5|4186.5|100
1637338900000|2021-11-19 16:21:40|4188|4187|4189|4187.5|4189|4187.5|4188|4186.5|1
1637338910000|2021-11-19 16:21:50|4188.5|4187|4187.5|4186|4189|4187|4187.5|4186|225
1637338920000|2021-11-19 16:22:00|4188|4186.5|4188|4187|4188|4187|4187|4186|262
1637338930000|2021-11-19 16:22:10|4187.5|4186.5|4186|4184.5|4188|4187|4186|4184.5|303
1637338940000|2021-11-19 16:22:20|4186.5|4185|4187|4186|4187|4186|4186.5|4185|65
1637338950000|2021-11-19 16:22:30|4187.5|4186.5|4187|4185.5|4187.5|4186.5|4186.5|4185|22
1637338960000|2021-11-19 16:22:40|4186.5|4185|4186.5|4185|4187|4185.5|4186|4184.5|195
1637338970000|2021-11-19 16:22:50|4186|4184.5|4187.5|4186.5|4187.5|4186.5|4186|4184.5|731
1637338980000|2021-11-19 16:23:00|4185.5|4184.5|4187.5|4186.5|4187.5|4186.5|4185.5|4184.5|444
1637338990000|2021-11-19 16:23:10|4188|4187|4189|4187.5|4189|4188|4188|4187|254
1637339000000|2021-11-19 16:23:20|4188.5|4187|4188.5|4187.5|4189|4188|4188.5|4187|500
1637339010000|2021-11-19 16:23:30|4188|4187|4188|4187|4188.5|4187.5|4187.5|4186.5|409
1637339020000|2021-11-19 16:23:40|4188.5|4187.5|4188|4186.5|4188.5|4187.5|4186.5|4185.5|255
1637339030000|2021-11-19 16:23:50|4188.5|4187|4188|4187|4188.5|4187|4187.5|4186.5|314
1637339040000|2021-11-19 16:24:00|4187.5|4186.5|4188|4186.5|4188.5|4187|4187.5|4186.5|0
1637339050000|2021-11-19 16:24:10|4187.5|4187|4188|4187|4189|4188|4187.5|4186.5|188
1637339060000|2021-11-19 16:24:20|4188.5|4187.5|4187|4186|4188.5|4187.5|4187|4186|159
1637339070000|2021-11-19 16:24:30|4187.5|4185.5|4187.5|4186|4188|4186.5|4187|4185.5|431
1637339080000|2021-11-19 16:24:40|4186.5|4185.5|4186.5|4185|4187|4186|4186|4185|7
1637339090000|2021-11-19 16:24:50|4187|4185.5|4186.5|4185|4187|4186|4186.5|4185|19
1637339100000|2021-11-19 16:25:00|4187|4185.5|4186.5|4185.5|4187|4186|4186.5|4185|415
1637339110000|2021-11-19 16:25:10|4186|4185|4186|4184.5|4186.5|4185.5|4185.5|4184.5|118
1637339120000|2021-11-19 16:25:20|4186.5|4185|4187|4185.5|4187|4186|4186|4184.5|0
1637339130000|2021-11-19 16:25:30|4186.5|4185|4187|4186|4187|4186|4185.5|4184.5|1070
1637339140000|2021-11-19 16:25:40|4186.5|4185.5|4187.5|4186.5|4188|4187|4186.5|4185.5|160
1637339150000|2021-11-19 16:25:50|4187|4186|4187.5|4186.5|4188|4187|4187|4186|1
1637339160000|2021-11-19 16:26:00|4187|4186|4190|4189|4190.5|4189.5|4187|4186|655
1637339170000|2021-11-19 16:26:10|4189.5|4188.5|4189.5|4188.5|4190|4189|4189.5|4188.5|72
1637339180000|2021-11-19 16:26:20|4190|4189|4191|4189.5|4191.5|4190|4189.5|4188.5|210
1637339190000|2021-11-19 16:26:30|4192|4191|4191.5|4190|4192.5|4191.5|4191.5|4190|419
1637339200000|2021-11-19 16:26:40|4192|4190.5|4190.5|4189.5|4192|4190.5|4190.5|4189.5|0
1637339210000|2021-11-19 16:26:50|4191|4190|4191|4190|4191.5|4190.5|4190.5|4189.5|887
1637339220000|2021-11-19 16:27:00|4191.5|4192|4192|4191|4193|4192|4191.5|4190.5|629
1637339230000|2021-11-19 16:27:10|4191.5|4190.5|4192|4190.5|4193|4191.5|4191.5|4190.5|941
1637339240000|2021-11-19 16:27:20|4192.5|4191|4192.5|4191.5|4192.5|4191.5|4191.5|4190.5|28
1637339250000|2021-11-19 16:27:30|4191|4190|4191.5|4190.5|4191.5|4190.5|4190.5|4189.5|560
1637339260000|2021-11-19 16:27:40|4192|4191|4193|4192|4193|4192|4191.5|4190.5|434
1637339270000|2021-11-19 16:27:50|4192.5|4191.5|4193.5|4192.5|4193.5|4192.5|4192.5|4191|114
1637339280000|2021-11-19 16:28:00|4193|4192|4192.5|4191|4193|4192|4191|4190|585
1637339290000|2021-11-19 16:28:10|4193|4192|4193.5|4192.5|4194|4192.5|4193|4192|442
1637339300000|2021-11-19 16:28:20|4194|4193|4193|4192|4194|4193|4193|4192|274
1637339310000|2021-11-19 16:28:30|4192.5|4191|4193.5|4192|4193.5|4192|4192|4191|299
1637339320000|2021-11-19 16:28:40|4193|4191.5|4192.5|4191.5|4193.5|4192|4192.5|4191.5|72
1637339330000|2021-11-19 16:28:50|4192|4191|4192|4190.5|4192.5|4191.5|4192|4190.5|196
1637339340000|2021-11-19 16:29:00|4191.5|4189.5|4193.5|4192.5|4194|4193|4191|4189.5|924
1637339350000|2021-11-19 16:29:10|4193|4192|4194.5|4193|4194.5|4193.5|4192.5|4191.5|866
1637339360000|2021-11-19 16:29:20|4195.5|4194|4193.5|4192.5|4195.5|4194|4193|4192|974
1637339370000|2021-11-19 16:29:30|4194|4193|4196|4195|4196|4195|4193.5|4192.5|526
1637339380000|2021-11-19 16:29:40|4195.5|4194.5|4193.5|4192|4195.5|4194.5|4193|4191.5|420
1637339390000|2021-11-19 16:29:50|4193|4191.5|4193.5|4192|4193.5|4192|4192|4190.5|604
1637568010000|2021-11-22 08:00:10|4195|4194|4208.5|4207|4210|4207|4194.5|4193.5|108420
1637568020000|2021-11-22 08:00:20|4208|4206.5|4203.5|4201|4208|4206.5|4203|4199.5|2776
1637568030000|2021-11-22 08:00:30|4203|4200.5|4207.5|4205.5|4208|4205.5|4202.5|4199.5|554
1637568040000|2021-11-22 08:00:40|4208.5|4206|4196|4194|4209|4207.5|4196|4193.5|16134
1637568050000|2021-11-22 08:00:50|4195|4193.5|4196|4193.5|4198|4196|4195|4193.5|6530
1637568060000|2021-11-22 08:01:00|4195.5|4194|4195|4193.5|4198|4196.5|4194.5|4193.5|13671
1637568070000|2021-11-22 08:01:10|4196|4194|4191.5|4191|4196|4194|4191.5|4191|4294
1637568080000|2021-11-22 08:01:20|4192|4190.5|4192|4190|4192.5|4190.5|4190|4188.5|5312
1637568090000|2021-11-22 08:01:30|4192.5|4190.5|4195|4193.5|4196|4194|4192.5|4190.5|621
1637568100000|2021-11-22 08:01:40|4195.5|4194|4194.5|4193.5|4196|4194|4194|4193|2007
1637568110000|2021-11-22 08:01:50|4195|4194|4195.5|4193.5|4195.5|4194|4194.5|4193.5|1055
1637568120000|2021-11-22 08:02:00|4196|4194|4202.5|4200|4202.5|4200|4195.5|4193.5|2672
1637568130000|2021-11-22 08:02:10|4203|4200.5|4200.5|4199.5|4203|4201.5|4200.5|4199.5|2841
1637568140000|2021-11-22 08:02:20|4200|4199|4200.5|4199|4201.5|4200|4199.5|4199|684
1637568150000|2021-11-22 08:02:30|4201|4199.5|4205|4203|4205|4203|4200.5|4199|431
1637568160000|2021-11-22 08:02:40|4205.5|4203.5|4207.5|4206|4207.5|4206|4205.5|4203.5|864
1637568170000|2021-11-22 08:02:50|4206|4205.5|4211.5|4209.5|4212|4210.5|4206|4205.5|2611
1637568180000|2021-11-22 08:03:00|4211|4209|4207|4205|4211|4209.5|4206|4205|4987
1637568190000|2021-11-22 08:03:10|4206.5|4205.5|4206|4204.5|4206.5|4205.5|4205|4204|1235
1637568200000|2021-11-22 08:03:20|4205.5|4204|4207|4205.5|4207.5|4205.5|4204.5|4203|1481
1637568210000|2021-11-22 08:03:30|4206.5|4205|4210|4208.5|4210.5|4208.5|4205|4204|799
1637568220000|2021-11-22 08:03:40|4209.5|4208|4208.5|4207|4210|4209|4208.5|4207|1446
1637568230000|2021-11-22 08:03:50|4209|4207.5|4208.5|4207.5|4209.5|4208.5|4208|4207.5|644
1637568240000|2021-11-22 08:04:00|4209|4208|4210.5|4209|4210.5|4209|4208.5|4207.5|887
1637568250000|2021-11-22 08:04:10|4211|4209.5|4205.5|4204|4212.5|4211|4205.5|4204|5636
1637568260000|2021-11-22 08:04:20|4206|4204.5|4206.5|4204.5|4207|4204.5|4205.5|4204|156
1637568270000|2021-11-22 08:04:30|4206|4204|4207.5|4205.5|4208.5|4206.5|4205.5|4204|1376
1637568280000|2021-11-22 08:04:40|4208|4206|4209|4208|4210|4208.5|4208|4206|1003
1637568290000|2021-11-22 08:04:50|4210|4207.5|4213|4211|4213|4211.5|4210|4207.5|1422
1637568300000|2021-11-22 08:05:00|4213.5|4211.5|4214|4213.5|4215.5|4214|4213|4211.5|2210
1637568310000|2021-11-22 08:05:10|4213.5|4213|4213.5|4212.5|4214|4213|4211.5|4210.5|3543
1637568320000|2021-11-22 08:05:20|4213|4212|4213.5|4212.5|4215|4213|4212|4211.5|3481
1637568330000|2021-11-22 08:05:30|4213|4212|4215|4213.5|4215|4213.5|4212.5|4211|2666
1637568340000|2021-11-22 08:05:40|4215.5|4214|4217.5|4215.5|4217.5|4215.5|4215|4214|521
1637568350000|2021-11-22 08:05:50|4218|4216|4217|4215.5|4219|4216.5|4215.5|4215|912
1637568360000|2021-11-22 08:06:00|4216.5|4215|4219|4217|4219|4217|4215.5|4214.5|1937
1637568370000|2021-11-22 08:06:10|4219.5|4217.5|4219.5|4218.5|4220|4219|4219|4217.5|1450
1637568380000|2021-11-22 08:06:20|4220|4219|4219.5|4218.5|4220|4219|4218.5|4218|3410
1637568390000|2021-11-22 08:06:30|4219|4218|4218.5|4218|4219.5|4218.5|4218.5|4217.5|3107
1637568400000|2021-11-22 08:06:40|4219.5|4218.5|4220|4218.5|4220|4218.5|4218.5|4217.5|1796
1637568410000|2021-11-22 08:06:50|4220.5|4219|4220.5|4219.5|4223|4221|4219.5|4218|2564
1637568420000|2021-11-22 08:07:00|4220|4219|4219|4218|4220.5|4219|4217|4215.5|1911
1637568430000|2021-11-22 08:07:10|4218.5|4217.5|4217|4215.5|4219|4217.5|4215.5|4214.5|842
1637568440000|2021-11-22 08:07:20|4216.5|4215|4220|4218.5|4220|4218.5|4216.5|4215|580
1637568450000|2021-11-22 08:07:30|4220.5|4219|4218|4217.5|4221|4219.5|4218|4217.5|4104
1637568460000|2021-11-22 08:07:40|4217.5|4216.5|4215.5|4213.5|4218|4217|4215.5|4213.5|756
1637568470000|2021-11-22 08:07:50|4215|4214|4217.5|4216|4217.5|4216|4214|4212.5|1377
1637568480000|2021-11-22 08:08:00|4217|4216.5|4215.5|4214|4218|4217|4213|4212.5|7965
1637568490000|2021-11-22 08:08:10|4215|4213.5|4213.5|4211.5|4215|4214|4212|4211|733
1637568500000|2021-11-22 08:08:20|4213|4210|4215|4214.5|4215|4214.5|4210.5|4210|11116
1637568510000|2021-11-22 08:08:30|4214.5|4214|4210.5|4209|4215|4214.5|4210.5|4209|5825
1637568520000|2021-11-22 08:08:40|4210|4209.5|4210.5|4209.5|4211.5|4209.5|4209|4207.5|1954
1637568530000|2021-11-22 08:08:50|4211|4210|4212.5|4211.5|4213|4212|4210.5|4209.5|832
1637568540000|2021-11-22 08:09:00|4213|4212|4212.5|4211.5|4213.5|4212|4212|4211.5|1956
1637568550000|2021-11-22 08:09:10|4212|4210.5|4214|4213|4214.5|4213|4212|4210.5|1327
1637568560000|2021-11-22 08:09:20|4214.5|4213.5|4217.5|4216.5|4218|4216.5|4214|4213|3579
1637568570000|2021-11-22 08:09:30|4217|4217|4217.5|4216.5|4218|4217|4217|4216|4070
1637568580000|2021-11-22 08:09:40|4217|4217|4217|4215.5|4217|4217|4216|4214.5|981
1637568590000|2021-11-22 08:09:50|4217.5|4216|4218.5|4217|4219|4217.5|4217|4216|1274
1637568600000|2021-11-22 08:10:00|4219|4217.5|4218.5|4217.5|4220|4218.5|4218.5|4217|2463
1637568610000|2021-11-22 08:10:10|4218|4217|4218.5|4217.5|4218.5|4217.5|4218|4217|250
1637568620000|2021-11-22 08:10:20|4218|4217|4220|4219|4220|4219|4218|4217|983
1637568630000|2021-11-22 08:10:30|4219.5|4219.5|4219.5|4218.5|4221|4219.5|4218.5|4217|1276
1637568640000|2021-11-22 08:10:40|4220|4218|4220|4218|4220.5|4219|4219.5|4218|477
1637568650000|2021-11-22 08:10:50|4220.5|4218.5|4220|4218.5|4221.5|4219.5|4219|4217.5|1074
1637568660000|2021-11-22 08:11:00|4219.5|4219|4220|4219|4220.5|4219.5|4218|4217.5|576
1637568670000|2021-11-22 08:11:10|4220.5|4218.5|4221|4220.5|4222|4220.5|4220|4218.5|1055
1637568680000|2021-11-22 08:11:20|4220.5|4220|4221.5|4220.5|4221.5|4220.5|4220.5|4220|948
1637568690000|2021-11-22 08:11:30|4222|4221|4221.5|4219.5|4222.5|4221|4220|4219|1431
1637568700000|2021-11-22 08:11:40|4221|4219|4217|4216|4221|4219.5|4217|4216|2901
1637568710000|2021-11-22 08:11:50|4217.5|4216.5|4217|4216|4217.5|4216.5|4217|4216|51
1637568720000|2021-11-22 08:12:00|4217.5|4216.5|4216|4214.5|4217.5|4216.5|4215|4213.5|146
1637568730000|2021-11-22 08:12:10|4215.5|4215|4213|4212|4216|4215|4213|4212|707
1637568740000|2021-11-22 08:12:20|4213.5|4212.5|4212.5|4211.5|4214|4213.5|4212|4211.5|721
1637568750000|2021-11-22 08:12:30|4212|4211|4212.5|4211|4213.5|4212|4211.5|4209.5|587
1637568760000|2021-11-22 08:12:40|4212|4210.5|4211.5|4210.5|4212.5|4211|4211.5|4210.5|463
1637568770000|2021-11-22 08:12:50|4212|4211|4210.5|4209.5|4212.5|4211.5|4210.5|4209|2661
1637568780000|2021-11-22 08:13:00|4211|4210.5|4210|4209|4212|4210.5|4209.5|4209|2236
1637568790000|2021-11-22 08:13:10|4210.5|4209.5|4212.5|4211.5|4212.5|4211.5|4210|4209.5|2990
1637568800000|2021-11-22 08:13:20|4213|4212|4212.5|4211.5|4214|4212.5|4212|4211|1754
1637568810000|2021-11-22 08:13:30|4212|4211|4213|4211.5|4213|4211.5|4211.5|4210.5|249
1637568820000|2021-11-22 08:13:40|4212.5||4213||4213.5||4212.5||0
1637568830000|2021-11-22 08:13:50|4212.5|4212|4213.5|4212.5|4214|4213.5|4212.5|4212|14
1637568840000|2021-11-22 08:14:00|4213|4212|4209|4208|4213|4212|4208.5|4208|2328
1637568850000|2021-11-22 08:14:10|4208.5|4207|4208.5|4207.5|4209.5|4207.5|4207.5|4207|704
1637568860000|2021-11-22 08:14:20|4208|4208|4208.5|4207.5|4208.5|4208|4208|4207.5|0
1637568870000|2021-11-22 08:14:30||4208||4207.5||4208||4207.5|150
1637568880000|2021-11-22 08:14:40|4208|4207|4210.5|4210|4211.5|4210.5|4207|4206|4776
1637568890000|2021-11-22 08:14:50|4211|4209.5|4210.5|4209.5|4211|4210.5|4210|4209|1360
1637568900000|2021-11-22 08:15:00|4211|4210|4209.5|4208.5|4211|4210|4208|4207|2064
1637568910000|2021-11-22 08:15:10|4210|4209|4211.5|4210.5|4212|4211|4210|4209|1047
1637568920000|2021-11-22 08:15:20|4212||4211.5||4212||4211.5||0
1637568930000|2021-11-22 08:15:30|||||||||28
1637568940000|2021-11-22 08:15:40|4212|4211|4213.5|4212.5|4213.5|4212.5|4212|4211|603
1637568950000|2021-11-22 08:15:50|4213|4212|4213.5|4212.5|4213.5|4212.5|4213|4212|97
1637568960000|2021-11-22 08:16:00|4214|4213|4216|4215.5|4217.5|4216.5|4214|4213|664
1637568970000|2021-11-22 08:16:10|4216.5|4215|4217.5|4216.5|4217.5|4217|4216|4215|377
1637568980000|2021-11-22 08:16:20|4218|4217|4219|4217.5|4220|4218.5|4218|4217|161
1637568990000|2021-11-22 08:16:30|4218.5|4217|4219|4218|4219|4218|4217.5|4216|1055
1637569000000|2021-11-22 08:16:40|4219.5|4217.5|4219.5|4218.5|4220|4219|4219|4217.5|0
1637569010000|2021-11-22 08:16:50|4220|4219|4221.5|4220|4222|4221.5|4220|4219|3129
1637569020000|2021-11-22 08:17:00|4222|4220.5|4220.5|4218.5|4222|4221.5|4220|4218.5|1849
1637569030000|2021-11-22 08:17:10|4220|4219|4220.5|4219|4220.5|4220|4220|4219|741
1637569040000|2021-11-22 08:17:20|4221|4219.5|4223.5|4222.5|4223.5|4222.5|4221|4219|8147
1637569050000|2021-11-22 08:17:30|4224|4222|4225|4224.5|4225|4224.5|4224|4222|716
1637569060000|2021-11-22 08:17:40|4225.5|4224|4226.5|4225.5|4227|4226|4225.5|4224|717
1637569070000|2021-11-22 08:17:50|4226|4225|4225|4224|4226.5|4225.5|4224.5|4224|518
1637569080000|2021-11-22 08:18:00|4224.5|4223|4226|4225|4226|4225|4224.5|4223|2876
1637569090000|2021-11-22 08:18:10|4225.5|4224.5|4228|4227|4228.5|4227|4224.5|4223.5|134
1637569100000|2021-11-22 08:18:20|4228.5|4226.5|4229.5|4228.5|4230|4229|4228.5|4226.5|358
1637569110000|2021-11-22 08:18:30|4230|4229|4228.5|4227|4231|4230|4228.5|4227|12182
1637569120000|2021-11-22 08:18:40|4228|4227.5|4228.5|4227.5|4228.5|4228|4228|4227|2109
1637569130000|2021-11-22 08:18:50|4228|4228|4228|4226.5|4228.5|4228|4227.5|4226|2436
1637569140000|2021-11-22 08:19:00|4227.5|4227|4229|4228.5|4230.5|4229.5|4227.5|4227|4426
1637569150000|2021-11-22 08:19:10|4229.5|4229|4229|4227|4230.5|4229.5|4228|4226.5|1824
1637569160000|2021-11-22 08:19:20|4228.5|4227.5|4229.5|4228|4229.5|4228|4228|4227|1091
1637569170000|2021-11-22 08:19:30|4230|4228.5|4229.5|4228|4230.5|4229|4229|4228|3593
1637569180000|2021-11-22 08:19:40|4230|4228.5|4230.5|4229.5|4230.5|4229.5|4229|4228|3473
1637569190000|2021-11-22 08:19:50|4231|4229|4233|4231.5|4233|4231.5|4231|4229|460
1637569200000|2021-11-22 08:20:00|4233.5|4232|4229.5|4228|4233.5|4232.5|4229|4228|2711
1637569210000|2021-11-22 08:20:10|4230|4228.5|4230.5|4230|4230.5|4230|4229.5|4228.5|1357
1637569220000|2021-11-22 08:20:20||4229.5||4230||4230||4229.5|12
1637569230000|2021-11-22 08:20:30|4231|4230.5|4230.5|4229.5|4231.5|4230.5|4230.5|4229.5|255
1637569240000|2021-11-22 08:20:40|4231|4230|4231.5|4230.5|4232|4231|4231|4229.5|411
1637569250000|2021-11-22 08:20:50|4231|4230|4232|4230.5|4232|4230.5|4229|4228|4905
1637569260000|2021-11-22 08:21:00|4231.5|4231|4231.5|4230|4232|4231.5|4230.5|4229.5|799
1637569270000|2021-11-22 08:21:10|4230.5|4230.5|4231.5|4230.5|4231.5|4230.5|4230.5|4230|318
1637569280000|2021-11-22 08:21:20|4231|4230|4232|4231|4232|4231|4230.5|4229|2553
1637569290000|2021-11-22 08:21:30|4231.5|4230|4230|4229|4231.5|4230.5|4230|4229|741
1637569300000|2021-11-22 08:21:40|4230.5|4229.5|4229.5|4228.5|4230.5|4229.5|4229.5|4228.5|816
1637569310000|2021-11-22 08:21:50|4230|4229|4228.5|4227.5|4230|4229.5|4228|4227.5|1052
1637569320000|2021-11-22 08:22:00|4228|4227|4228|4227|4228.5|4227|4227.5|4226|684
1637569330000|2021-11-22 08:22:10|4228.5|4227.5|4228|4226.5|4229.5|4229|4228|4226|3372
1637569340000|2021-11-22 08:22:20|4227.5|4227.5|4228|4227|4228.5|4228|4227.5|4226|741
1637569350000|2021-11-22 08:22:30|4228.5||4228||4228.5||4228||636
1637569360000|2021-11-22 08:22:40|4227.5|4226.5|4227.5|4226.5|4228|4227|4227.5|4226|561
1637569370000|2021-11-22 08:22:50|4228|4227|4228.5|4227.5|4228.5|4228|4228|4227|623
1637569380000|2021-11-22 08:23:00|4229|4228|4230|4229|4230.5|4230|4229|4228|2153
1637569390000|2021-11-22 08:23:10|4229.5|4228.5|4228.5|4228|4229.5|4229|4228|4227|1662
1637569400000|2021-11-22 08:23:20|4228|4227.5|4227.5|4227|4228.5|4227.5|4227.5|4225.5|3451
1637569410000|2021-11-22 08:23:30|4228|4226.5|4227|4225|4228|4227|4226|4225|979
1637569420000|2021-11-22 08:23:40||4225.5||4226||4226||4225.5|25
1637569440000|2021-11-22 08:24:00|4227.5|4226.5|4228.5|4227.5|4229|4228.5|4227.5|4226.5|3717
1637569450000|2021-11-22 08:24:10|4228|4228|4228|4227|4228.5|4228|4227|4226|4340
1637569460000|2021-11-22 08:24:20|4227.5|4227.5|4227.5|4226|4227.5|4227.5|4227|4226|5
1637569470000|2021-11-22 08:24:30|4227|4225.5|4227|4226|4228|4227|4226.5|4225|1095
1637569480000|2021-11-22 08:24:40|4226.5|4226.5|4228.5|4228|4228.5|4228|4226.5|4226.5|1436
1637569490000|2021-11-22 08:24:50|4229|4228.5|4228|4227|4229.5|4228.5|4228|4227|974
1637569500000|2021-11-22 08:25:00|4228.5|4227.5|4229|4228|4229|4228|4228.5|4227.5|227
1637569510000|2021-11-22 08:25:10|4228.5|4227.5|4225|4224|4229|4227.5|4225|4224|2497
1637569520000|2021-11-22 08:25:20|4225.5|4224.5|4223.5|4222.5|4225.5|4224.5|4222.5|4221.5|4545
1637569530000|2021-11-22 08:25:30|4224|4223|4224.5|4223.5|4226|4224|4223.5|4223|795
1637569540000|2021-11-22 08:25:40||4224||4223.5||4224||4223.5|463
1637569550000|2021-11-22 08:25:50|4224|4223|4221|4220|4224|4223|4221|4220|1222
1637569560000|2021-11-22 08:26:00|4221.5|4220.5|4220|4219|4222.5|4221|4218|4217.5|9227
1637569570000|2021-11-22 08:26:10|4220.5|4219.5|4221.5|4220.5|4221.5|4221|4220.5|4219|397
1637569580000|2021-11-22 08:26:20|4222|4221|4221|4220|4223|4222|4220.5|4219.5|1205
1637569590000|2021-11-22 08:26:30|4221.5|4220.5|4221.5|4220.5|4222|4220.5|4220.5|4219.5|991
1637569600000|2021-11-22 08:26:40|4222|4221|4222.5|4221.5|4223|4221.5|4222|4221|0
1637569610000|2021-11-22 08:26:50|4223|4221|4223|4222.5|4223|4222.5|4222|4221|0
1637569620000|2021-11-22 08:27:00|4222.5|4222|4222.5|4221.5|4223.5|4222.5|4220.5|4219.5|4568
1637569630000|2021-11-22 08:27:10|4223|4221|4222.5|4221|4223|4221.5|4221|4220.5|467
1637569640000|2021-11-22 08:27:20|4223|4221.5|4225.5|4224.5|4226.5|4225.5|4223|4221.5|757
1637569650000|2021-11-22 08:27:30|4226|4225|4226|4225|4227.5|4226|4225.5|4224.5|1349
1637569660000|2021-11-22 08:27:40|4226.5|4225.5|4227|4225.5|4227|4225.5|4226.5|4225.5|53
1637569670000|2021-11-22 08:27:50|4227.5|4226|4228|4227|4228|4227.5|4226.5|4226|480
1637569680000|2021-11-22 08:28:00|4228.5|4227.5|4229.5|4228|4229.5|4228.5|4228.5|4227.5|188
1637569690000|2021-11-22 08:28:10|4230|4228.5|4233|4231.5|4233|4232|4230|4228.5|1676
1637569700000|2021-11-22 08:28:20|4232.5|4232|4233|4232|4233|4232|4232|4231.5|0
1637569710000|2021-11-22 08:28:30|4233.5|4232.5|4234.5|4233.5|4234.5|4233.5|4233.5|4232.5|248
1637569720000|2021-11-22 08:28:40|4234|4233|4234|4233|4234|4233|4233|4232|1691
1637569730000|2021-11-22 08:28:50|4234.5|4233.5|4235|4233.5|4235|4234|4234.5|4233.5|170
1637569740000|2021-11-22 08:29:00|4235.5|4234|4236|4235|4236|4235|4235.5|4234|1140
1637569750000|2021-11-22 08:29:10||4235.5||4235||4235.5||4235|0
1637569760000|2021-11-22 08:29:20|4236.5|4235.5|4237.5|4236.5|4237.5|4236.5|4236.5|4235.5|713
1637569770000|2021-11-22 08:29:30|4237|4236|4238|4237|4238.5|4237|4236|4235|2242
1637569780000|2021-11-22 08:29:40|4238.5|4237.5|4238.5|4237|4239|4238|4237.5|4236.5|997
1637569790000|2021-11-22 08:29:50|4238|4237.5|4238.5|4237.5|4238.5|4238|4238|4237|384
1637569800000|2021-11-22 08:30:00|4239|4238|4241|4240|4241.5|4240|4239|4238|1979
1637569810000|2021-11-22 08:30:10|4241.5|4240.5|4241.5|4240.5|4242|4241.5|4240|4238|2464
1637569820000|2021-11-22 08:30:20|4242|4241|4243|4242.5|4243|4242.5|4242|4241|1802
1637569830000|2021-11-22 08:30:30|4243.5|4242|4243.5|4242.5|4244|4243.5|4242.5|4242|3084
1637569840000|2021-11-22 08:30:40|4243|4242|4243|4242.5|4243|4242.5|4242.5|4242|624
1637569850000|2021-11-22 08:30:50|4243.5||4244||4244||4243.5||67
1637569860000|2021-11-22 08:31:00|4243.5|4242|4241.5|4240.5|4244|4242|4241|4240.5|3915
1637569870000|2021-11-22 08:31:10|4241|4241|4240.5|4239.5|4241|4241|4239.5|4238.5|1323
1637569880000|2021-11-22 08:31:20|4241|4240|4241|4240|4241|4240|4241|4240|131
1637569890000|2021-11-22 08:31:30|4240.5|4239.5|4241|4240.5|4241.5|4240.5|4239|4238.5|5400
1637569900000|2021-11-22 08:31:40|4240.5|4240|4239.5|4238.5|4240.5|4240|4239.5|4238|841
1637569910000|2021-11-22 08:31:50|4239|4239|4240|4239|4240.5|4239.5|4238.5|4237.5|3861
1637569920000|2021-11-22 08:32:00|4240.5|4239.5|4240|4239.5|4241|4240.5|4240|4239|2870
1637569930000|2021-11-22 08:32:10|4240.5||4240.5||4241||4240||367
1637569940000|2021-11-22 08:32:20|4241|4240|4243|4241.5|4243.5|4242.5|4241|4240|2426
1637569950000|2021-11-22 08:32:30|4242.5|4242|4245|4244|4245|4244.5|4242.5|4242|1183
1637569960000|2021-11-22 08:32:40|4244.5|4243.5|4245.5|4244.5|4246|4244.5|4243.5|4243|2072
1637569970000|2021-11-22 08:32:50|4246|4244|4244|4243|4246|4244|4244|4243|970
1637569980000|2021-11-22 08:33:00|4244.5|4243.5|4246|4245|4246|4245.5|4244.5|4243.5|1138
1637569990000|2021-11-22 08:33:10|4246.5|4245.5|4246|4245|4246.5|4245.5|4246|4245|351
1637570000000|2021-11-22 08:33:20|4245|4244.5|4245.5|4245|4245.5|4245|4244.5|4243.5|1569
1637570010000|2021-11-22 08:33:30|4246|4244.5|4245|4244|4246|4245|4244.5|4243.5|1569
1637570020000|2021-11-22 08:33:40|4245.5|4244.5|4246|4245|4246|4245.5|4245.5|4244.5|1800
1637570030000|2021-11-22 08:33:50|4245.5|4244.5|4247|4246.5|4247|4246.5|4245.5|4244.5|2268
1637570040000|2021-11-22 08:34:00|4247.5|4247|4249|4248|4249|4248.5|4247.5|4247|996
1637570050000|2021-11-22 08:34:10|4249.5|4248.5|4250|4249|4250|4249.5|4249.5|4248.5|1128
1637570060000|2021-11-22 08:34:20|4250.5|4249.5|4251.5|4251|4251.5|4251|4250.5|4249.5|4671
1637570070000|2021-11-22 08:34:30|4252|4251.5|4252|4251|4253|4252|4251|4250|3385
1637570080000|2021-11-22 08:34:40|4252.5|4251.5|4252.5|4251.5|4253|4252|4251|4250.5|10934
1637570090000|2021-11-22 08:34:50|4253|4252|4250|4249|4253|4252|4249.5|4249|10672
1637570100000|2021-11-22 08:35:00|4250.5|4249.5|4251|4250|4254|4252.5|4250|4249.5|7930
1637570110000|2021-11-22 08:35:10|4251.5|4250.5|4250.5|4249.5|4251.5|4250.5|4250|4249.5|8130
1637570120000|2021-11-22 08:35:20|4250|4249|4250.5|4249.5|4251|4249.5|4248|4246.5|848
1637570130000|2021-11-22 08:35:30|4251|4250|4253|4252|4253.5|4252.5|4251|4250|5036
1637570140000|2021-11-22 08:35:40|4252.5|4251.5|4251|4250.5|4252.5|4251.5|4250.5|4249.5|3402
1637570150000|2021-11-22 08:35:50|4250|4249.5|4249.5|4249|4250|4249.5|4249|4248.5|1997
1637570160000|2021-11-22 08:36:00|4250|4249.5|4250.5|4249.5|4251|4250.5|4250|4249.5|5228
1637570170000|2021-11-22 08:36:10|4250|4250|4249.5|4248.5|4251|4250|4249|4248.5|6323
1637570180000|2021-11-22 08:36:20|4250|4249|4252|4251|4252.5|4251.5|4250|4249|10038
1637570190000|2021-11-22 08:36:30|4251.5|4251.5|4250|4248.5|4251.5|4251.5|4249.5|4248.5|2674
1637570200000|2021-11-22 08:36:40|4249.5|4247.5|4247.5|4246.5|4249.5|4248|4247.5|4246.5|11125
1637570210000|2021-11-22 08:36:50|4247|4247|4246|4245.5|4247.5|4247|4246|4244.5|983
1637570220000|2021-11-22 08:37:00|4246.5|4246|4249.5|4249|4251.5|4251|4246|4246|7236
1637570230000|2021-11-22 08:37:10|4248|4247.5|4249.5|4249|4250|4249.5|4248|4247.5|6630
1637570240000|2021-11-22 08:37:20|4248.5|4248|4250.5|4250|4251|4250|4248.5|4248|10172
1637570250000|2021-11-22 08:37:30|4250|4249.5|4248|4247|4250|4249.5|4247.5|4247|1686
1637570260000|2021-11-22 08:37:40|4248.5|4248.5|4248.5|4247.5|4250|4249.5|4248.5|4247.5|3564
1637570270000|2021-11-22 08:37:50|4247.5|4248|4248|4247.5|4248.5|4248|4247.5|4247|4971
1637570280000|2021-11-22 08:38:00|4248.5|4247|4248.5|4247.5|4248.5|4248|4248.5|4247|465
1637570290000|2021-11-22 08:38:10|4248|4248|4247.5|4246.5|4248|4248|4247.5|4246|4015
1637570300000|2021-11-22 08:38:20|4247|4247.5|4248.5|4248|4250|4249|4247|4246.5|4394
1637570310000|2021-11-22 08:38:30|4248|4247.5|4247|4246|4248|4247.5|4247|4246|1799
1637570320000|2021-11-22 08:38:40|4247.5|4246.5|4247.5|4246|4247.5|4247|4246.5|4246|420
1637570330000|2021-11-22 08:38:50|4247||4247.5||4247.5||4246.5||0
1637570340000|2021-11-22 08:39:00|4247|4245|4247.5|4247|4248.5|4247.5|4246|4245|4749
1637570350000|2021-11-22 08:39:10|4248|4246.5|4247|4246|4248.5|4246.5|4246.5|4246|1219
1637570360000|2021-11-22 08:39:20|4247.5|4246.5|4247.5|4246.5|4248|4246.5|4247|4246.5|166
1637570370000|2021-11-22 08:39:30|4247||4247||4247||4247||0
1637570380000|2021-11-22 08:39:40|4246.5|4246|4247|4246|4247|4246|4246|4245|1010
1637570390000|2021-11-22 08:39:50|4246.5|4245.5|4245.5|4245|4246.5|4245.5|4245.5|4245|580
1637570400000|2021-11-22 08:40:00|4246|4244.5|4243.5|4242.5|4246.5|4245.5|4242.5|4241|1364
1637570410000|2021-11-22 08:40:10|4242.5|4242|4244|4243|4244.5|4243.5|4242.5|4242|3720
1637570420000|2021-11-22 08:40:20|4244.5|4243.5|4243|4241.5|4244.5|4243.5|4242.5|4241.5|1183
1637570430000|2021-11-22 08:40:30|4243.5|4242|4243.5|4242.5|4243.5|4242.5|4243|4242|45
1637570440000|2021-11-22 08:40:40|4243|4242|4242|4240|4243|4242|4241|4240|747
1637570450000|2021-11-22 08:40:50|4241.5|4240.5|4240|4239|4241.5|4240.5|4240|4239|549
1637570460000|2021-11-22 08:41:00|4241|4239.5|4239.5|4239|4241|4240.5|4239|4238|2111
1637570470000|2021-11-22 08:41:10||4238.5||4238.5||4239||4238.5|0
1637570480000|2021-11-22 08:41:20|4240.5|4239|4239.5|4238|4240.5|4239.5|4238.5|4237.5|1182
1637570490000|2021-11-22 08:41:30||4238.5||4238.5||4238.5||4238.5|0
1637570500000|2021-11-22 08:41:40|4240|4239|4241.5|4240|4241.5|4240.5|4240|4239|375
1637570510000|2021-11-22 08:41:50|4241|4239.5|4241|4240|4241|4240|4240.5|4239.5|190
1637570520000|2021-11-22 08:42:00|4240.5|4239.5|4238.5|4237.5|4240.5|4239.5|4238|4237.5|752
1637570530000|2021-11-22 08:42:10|4239|4238|4241|4239.5|4241|4239.5|4238.5|4237|942
1637570540000|2021-11-22 08:42:20|4240.5|4239|4241|4240|4241|4240|4240|4239|192
1637570550000|2021-11-22 08:42:30|4240.5|4239|4240|4239|4240.5|4239|4239|4237.5|1873
1637570560000|2021-11-22 08:42:40|4240.5|4239.5|4240|4239.5|4241|4240|4240|4239.5|271
1637570570000|2021-11-22 08:42:50|4239.5|4239|4239.5|4238.5|4239.5|4239|4239.5|4238.5|241
1637570580000|2021-11-22 08:43:00|4239|4238|4239|4238|4239|4238|4238|4236.5|498
1637570590000|2021-11-22 08:43:10|4238.5|4237.5|4238|4237.5|4238.5|4238|4238|4237.5|160
1637570600000|2021-11-22 08:43:20|4238.5|4238|4240.5|4239.5|4241|4239.5|4238.5|4238|1523
1637570610000|2021-11-22 08:43:30|4241|4240|4240.5|4239.5|4241|4240|4239.5|4238.5|1096
1637570620000|2021-11-22 08:43:40|4240|4239|4241|4239.5|4242|4241.5|4240|4239|1810
1637570630000|2021-11-22 08:43:50|4240.5|4240|4240|4239|4241|4240|4239|4238.5|997
1637570640000|2021-11-22 08:44:00|4240.5|4239.5|4240.5|4239.5|4241|4239.5|4240|4239.5|402
1637570650000|2021-11-22 08:44:10|4241|4240|4240.5|4239.5|4241.5|4240.5|4240|4239.5|1589
1637570660000|2021-11-22 08:44:20|4241|4240.5|4239.5|4238.5|4241.5|4240.5|4239.5|4238|1161
1637570680000|2021-11-22 08:44:40|4239|4239|4239|4238|4240|4239|4238.5|4238|793
1637570690000|2021-11-22 08:44:50|4239.5|4238.5|4240.5|4239.5|4240.5|4239.5|4239|4238.5|92
1637570700000|2021-11-22 08:45:00|4241|4240|4242.5|4241.5|4243|4241.5|4241|4240|1501
1637570710000|2021-11-22 08:45:10|4243|4242|4242.5|4242|4243.5|4243|4242.5|4241.5|1331
1637570720000|2021-11-22 08:45:20|4243|4242.5|4244.5|4243.5|4245|4243.5|4243|4242.5|81
1637570730000|2021-11-22 08:45:30|4244|4243|4242.5|4241|4244|4243|4242|4241|1994
1637570740000|2021-11-22 08:45:40|4243|4241.5|4244.5|4243|4244.5|4244|4243|4241.5|715
1637570750000|2021-11-22 08:45:50|4244|4244|4244.5|4244|4245|4244|4244|4243.5|1628
1637570760000|2021-11-22 08:46:00|4244|4243.5|4245|4244|4245|4244|4243.5|4243|887
1637570770000|2021-11-22 08:46:10|4244.5|4243.5|4245|4244|4245|4244|4243.5|4242.5|370
1637570780000|2021-11-22 08:46:20|4244.5|4243.5|4245|4244|4245|4244.5|4244|4243|1504
1637570790000|2021-11-22 08:46:30|4244|4243.5|4246|4245|4246|4245|4243.5|4243|1543
1637570800000|2021-11-22 08:46:40|4246.5|4245.5|4247|4246|4247|4246|4246.5|4245.5|0
1637570810000|2021-11-22 08:46:50|4246.5|4245.5|4245.5|4244.5|4246.5|4245.5|4245|4244.5|1215
1637570820000|2021-11-22 08:47:00|4246|4245|4247|4246|4247|4246.5|4246|4245|982
1637570830000|2021-11-22 08:47:10|4246.5|4246.5|4248|4246.5|4248|4246.5|4246.5|4246.5|466
1637570840000|2021-11-22 08:47:20|4247.5|4247|4248.5|4247.5|4249|4247.5|4247.5|4246.5|1735
1637570850000|2021-11-22 08:47:30|4249|4248|4248.5|4248|4249|4248|4248.5|4248|0
1637570860000|2021-11-22 08:47:40|4249|4248.5|4249.5|4249|4249.5|4249|4248.5|4248|1485
1637570870000|2021-11-22 08:47:50|4249|4248.5|4250.5|4249.5|4251.5|4249.5|4249|4248.5|1409
1637570880000|2021-11-22 08:48:00|4251|4250|4251|4250.5|4252.5|4251.5|4251|4250|1007
1637570890000|2021-11-22 08:48:10|4251.5|4250|4251.5|4250.5|4251.5|4251|4251.5|4250|1534
1637570900000|2021-11-22 08:48:20|4251|4251|4251|4250|4251|4251|4250.5|4249.5|2320
1637570910000|2021-11-22 08:48:30|4250.5|4249.5|4251.5|4251|4251.5|4251|4250.5|4249.5|2304
1637570920000|2021-11-22 08:48:40|4252|4251.5|4251|4249.5|4252|4251.5|4250.5|4249.5|1723
1637570930000|2021-11-22 08:48:50|4250.5|4249|4250.5|4249|4250.5|4249|4250|4249|994
1637570940000|2021-11-22 08:49:00|4250|4249.5|4251|4250|4251|4250.5|4250|4249.5|755
1637570950000|2021-11-22 08:49:10|4251.5|4250.5|4251|4250.5|4251.5|4250.5|4251|4250.5|314
1637570960000|2021-11-22 08:49:20|4251.5|4251.5|4249|4248|4252|4251.5|4249|4248|4071
1637570970000|2021-11-22 08:49:30|4248.5|4248.5|4250.5|4249.5|4251|4250.5|4248.5|4248.5|1445
1637570980000|2021-11-22 08:49:40|4251|4250|4251|4250|4251|4250.5|4250.5|4250|71
1637570990000|2021-11-22 08:49:50|4250.5|4249.5|4250.5|4249.5|4250.5|4250|4250|4249|881
1637571000000|2021-11-22 08:50:00|4251|4250|4251|4250.5|4251.5|4250.5|4250|4249.5|2717
1637571010000|2021-11-22 08:50:10|4251.5|4250|4251.5|4250.5|4252|4251|4251|4250|2398
1637571020000|2021-11-22 08:50:20|4252|4251|4253|4252|4253|4252|4251.5|4251|2016
1637571030000|2021-11-22 08:50:30|4252.5|4251|4252.5|4251.5|4253|4252|4252|4251|3466
1637571040000|2021-11-22 08:50:40|4252|4251|4251.5|4251|4252|4251|4250.5|4250|2741
1637571050000|2021-11-22 08:50:50|4251|4250.5|4250|4249.5|4251.5|4251|4249.5|4248.5|786
1637571060000|2021-11-22 08:51:00|4249.5|4248.5|4250|4248.5|4250|4248.5|4249|4248.5|74
1637571070000|2021-11-22 08:51:10|4249.5||4249.5||4250||4249.5||0
1637571080000|2021-11-22 08:51:20|4248.5|4248|4250|4249|4250|4249.5|4248.5|4247.5|968
1637571090000|2021-11-22 08:51:30|4249.5|4248.5|4250|4249|4250|4249|4249|4248|1384
1637571100000|2021-11-22 08:51:40|4249.5|4248.5|4249.5|4248.5|4249.5|4249|4248|4247|1750
1637571110000|2021-11-22 08:51:50|4249|4248|4248|4247|4249|4248|4247.5|4246.5|641
1637571120000|2021-11-22 08:52:00|4247.5|4246.5|4247.5|4246.5|4247.5|4246.5|4246.5|4245.5|2217
1637571130000|2021-11-22 08:52:10|4247|4246|4243.5|4242.5|4247|4246|4243.5|4242.5|1752
1637571140000|2021-11-22 08:52:20|4243|4242|4241|4240.5|4243|4242|4241|4240.5|2587
1637571150000|2021-11-22 08:52:30|4240.5|4240|4241|4239.5|4241.5|4240|4240.5|4239.5|545
1637571160000|2021-11-22 08:52:40|4240.5|4240|4240.5|4239.5|4241|4240|4240|4239.5|163
1637571170000|2021-11-22 08:52:50|4241|4239|4241.5|4240.5|4242|4241|4239.5|4238.5|1222
1637571180000|2021-11-22 08:53:00|4241|4240|4240|4239|4241|4240|4239.5|4238.5|915
1637571190000|2021-11-22 08:53:10|4239.5|4238.5|4240.5|4239|4240.5|4239.5|4239.5|4238.5|647
1637571200000|2021-11-22 08:53:20|4240|4239.5|4241.5|4240.5|4241.5|4240.5|4240|4239.5|653
1637571210000|2021-11-22 08:53:30|4242|4240|4241.5|4240.5|4242|4240.5|4241.5|4240|0
1637571220000|2021-11-22 08:53:40|4241|4240|4239.5|4238.5|4241|4240|4239.5|4238.5|1734
1637571230000|2021-11-22 08:53:50|4239|4238|4236|4235|4239|4238|4236|4235|3708
1637571240000|2021-11-22 08:54:00|4235.5|4234.5|4234.5|4233.5|4235.5|4235|4234|4233.5|5209
1637571250000|2021-11-22 08:54:10|4235|4234|4235|4234.5|4235.5|4234.5|4235|4234|7964
1637571260000|2021-11-22 08:54:20|4235.5|4235|4237.5|4236.5|4239|4237.5|4235|4235|10568
1637571270000|2021-11-22 08:54:30|4237|4236|4235.5|4234.5|4237|4236|4235.5|4234.5|1786
1637571280000|2021-11-22 08:54:40|4235|4234|4234.5|4234|4235.5|4234|4234.5|4233.5|1674
1637571290000|2021-11-22 08:54:50|4235|4235|4236|4235|4236|4235|4235|4234.5|834
1637571300000|2021-11-22 08:55:00|4236.5|4234.5|4235|4234.5|4236.5|4234.5|4235|4234.5|109
1637571310000|2021-11-22 08:55:10|4234.5|4234|4233.5|4232.5|4235|4234|4233|4232|1427
1637571320000|2021-11-22 08:55:20||4233||4233||4233||4232|500
1637571330000|2021-11-22 08:55:30|4234||4234||4234||4234||45
1637571340000|2021-11-22 08:55:40|4234.5|4233.5|4233.5|4232|4235|4234|4233|4232|3600
1637571350000|2021-11-22 08:55:50|4233|4232.5|4234|4232.5|4234|4232.5|4232.5|4232|1077
1637571360000|2021-11-22 08:56:00|4234.5|4233|4234.5|4233.5|4234.5|4233.5|4233.5|4233|5
1637571370000|2021-11-22 08:56:10|4235|4234|4235|4234.5|4235.5|4234.5|4234.5|4234|10127
1637571380000|2021-11-22 08:56:20|4234.5|4234|4233.5|4233|4235|4234.5|4233.5|4232|2250
1637571390000|2021-11-22 08:56:30|4234|4233.5|4235|4234|4235|4234.5|4234|4233.5|292
1637571400000|2021-11-22 08:56:40|4235.5|4235|4237|4236|4237.5|4237|4235.5|4234.5|10087
1637571410000|2021-11-22 08:56:50|4236.5|4236.5|4236.5|4235.5|4237|4236.5|4236|4235|710
1637571420000|2021-11-22 08:57:00|4237|4235|4236.5|4235.5|4237|4235.5|4236|4235|676
1637571430000|2021-11-22 08:57:10|4236|4235|4235.5|4234.5|4236|4235|4235|4234.5|1413
1637571440000|2021-11-22 08:57:20|4235|4234|4235|4234|4235|4234|4233.5|4233|704
1637571450000|2021-11-22 08:57:30|4235.5|4233.5|4236|4234.5|4236|4235|4235|4233.5|103
1637571460000|2021-11-22 08:57:40|4235.5|4235|4234|4233.5|4235.5|4235|4234|4233.5|2340
1637571470000|2021-11-22 08:57:50|4233.5|4233|4233.5|4232.5|4233.5|4233|4233.5|4232.5|719
1637571480000|2021-11-22 08:58:00|4234|4233|4233.5|4232.5|4234|4233|4233.5|4232.5|276
1637571490000|2021-11-22 08:58:10|4234|4233|4234|4233|4234|4233|4234|4232.5|338
1637571500000|2021-11-22 08:58:20|4233.5|4233.5|4235|4234.5|4235.5|4234.5|4233.5|4233.5|374
1637571510000|2021-11-22 08:58:30|4234.5|4234|4234|4233|4234.5|4234.5|4233.5|4233|1279
1637571520000|2021-11-22 08:58:40|4233.5|4232.5|4233.5|4232.5|4233.5|4232.5|4233|4232.5|308
1637571530000|2021-11-22 08:58:50|4234||4234||4234||4234||5
1637571540000|2021-11-22 08:59:00|4233.5|4232|4233|4231.5|4233.5|4232|4231|4230|1042
1637571550000|2021-11-22 08:59:10|4232.5|4231|4233|4232|4233|4232|4232|4231|366
1637571560000|2021-11-22 08:59:20|4233.5|4232.5|4234|4232.5|4234.5|4233|4233.5|4232.5|603
1637571570000|2021-11-22 08:59:30|4234.5|4233|4235.5|4234.5|4235.5|4234.5|4234.5|4233|259
1637571580000|2021-11-22 08:59:40|4236|4235|4235.5|4235|4236|4235|4235.5|4234.5|800
1637571590000|2021-11-22 08:59:50|4236|4234.5|4235|4234.5|4236|4234.5|4235|4234.5|403
1637571600000|2021-11-22 09:00:00|4234.5|4234|4235|4233.5|4235|4234.5|4234|4233|2120
1637571610000|2021-11-22 09:00:10|4234.5|4233|4234.5|4234|4235|4234|4234.5|4233|489
1637571620000|2021-11-22 09:00:20|4235|4233.5|4237|4235.5|4237|4235.5|4233.5|4233|1361
1637571630000|2021-11-22 09:00:30|4237.5|4236|4238|4237|4238|4237.5|4237.5|4236|238
1637571640000|2021-11-22 09:00:40|4237.5|4237.5|4235|4234.5|4237.5|4237.5|4235|4234|1513
1637571650000|2021-11-22 09:00:50|4235.5|4234|4235|4234|4236|4234.5|4234.5|4234|615
1637571660000|2021-11-22 09:01:00|4234.5|4233.5|4233.5|4232.5|4234.5|4234.5|4233|4232.5|691
1637571670000|2021-11-22 09:01:10|4234|4233|4236|4235|4236.5|4235.5|4234|4233|327
1637571680000|2021-11-22 09:01:20|4236.5|4235.5|4236|4235|4237|4236|4235.5|4235|1167
1637571690000|2021-11-22 09:01:30|4236.5|4235.5|4236|4234.5|4237|4236|4235|4234|550
1637571700000|2021-11-22 09:01:40|4235.5|4234|4234.5|4233.5|4236|4234|4234|4233|1856
1637571710000|2021-11-22 09:01:50|4234|4233|4234.5|4233|4234.5|4233.5|4234|4233|240
1637571720000|2021-11-22 09:02:00|4234|4233.5|4232.5|4232|4234|4233.5|4232.5|4232|737
1637571730000|2021-11-22 09:02:10|4232|4231.5|4230.5|4230|4232.5|4231.5|4230.5|4230|722
1637571740000|2021-11-22 09:02:20|4231|4229.5|4230.5|4229.5|4231|4229.5|4230.5|4229.5|65
1637571750000|2021-11-22 09:02:30|4230|4230|4231|4230|4231|4230|4230|4229.5|621
1637571760000|2021-11-22 09:02:40||4230.5||4230||4230.5||4230|135
1637571780000|2021-11-22 09:03:00|4231.5|4230.5|4233|4232|4233|4232|4230|4229.5|2665
1637571790000|2021-11-22 09:03:10|4232.5|4231.5|4233|4231.5|4233|4232|4232|4231|133
1637571800000|2021-11-22 09:03:20|4232.5|4231|4232.5|4231.5|4233|4231.5|4232|4231|661
1637571810000|2021-11-22 09:03:30|4233||4233||4233||4233||0
1637571820000|2021-11-22 09:03:40|4233.5|4232|4234|4233|4234|4233|4233.5|4232|10
1637571830000|2021-11-22 09:03:50|4233.5|4232.5|4234|4233|4234|4233|4233|4232.5|158
1637571840000|2021-11-22 09:04:00|4233.5|4232.5|4233|4232.5|4233.5|4232.5|4233|4232.5|1493
1637571860000|2021-11-22 09:04:20|4232.5|4232|4235|4234.5|4235|4234.5|4232|4231.5|1385
1637571870000|2021-11-22 09:04:30|4234.5|4234|4235|4234|4235|4234.5|4234|4233.5|1134
1637571880000|2021-11-22 09:04:40|4234.5|4234.5|4233.5|4232.5|4234.5|4234.5|4233|4232|1163
1637571890000|2021-11-22 09:04:50|4233|4232|4233|4232.5|4233|4232.5|4233|4232|855
1637571900000|2021-11-22 09:05:00|4233.5|4232|4234|4233|4234.5|4233|4232.5|4232|887
1637571910000|2021-11-22 09:05:10|4234.5|4233.5|4235|4233.5|4235|4234|4234|4233|0
1637571920000|2021-11-22 09:05:20|4234.5|4234|4234|4233.5|4234.5|4234|4234|4233|653
1637571930000|2021-11-22 09:05:30|4233.5|4233|4233.5|4232.5|4233.5|4233|4233|4232.5|424
1637571940000|2021-11-22 09:05:40|4233|4232|4232.5|4232|4233|4232|4232.5|4232|304
1637571950000|2021-11-22 09:05:50|4232|4231.5|4232|4231.5|4232|4231.5|4231.5|4231|363
1637571960000|2021-11-22 09:06:00|4232.5|4232|4234.5|4234|4234.5|4234|4232.5|4232|3936
1637571970000|2021-11-22 09:06:10|4234|4233.5|4232.5|4232|4234|4234|4232.5|4231.5|15892
1637571980000|2021-11-22 09:06:20|4232|4231.5|4232.5|4231.5|4232.5|4232|4231.5|4231|1124
1637571990000|2021-11-22 09:06:30|4232|4232|4232.5|4232|4232.5|4232|4231.5|4231|1070
1637572000000|2021-11-22 09:06:40|4232|4231.5|4232|4231.5|4232.5|4231.5|4231.5|4231|929
1637572010000|2021-11-22 09:06:50|4231.5|4231|4232|4231|4232|4231.5|4231.5|4231|13
1637572020000|2021-11-22 09:07:00|4231.5|4231.5|4231.5|4231|4232|4231.5|4231.5|4231|1673
1637572030000|2021-11-22 09:07:10|4232|4230.5|4231|4230.5|4232|4230.5|4231|4230.5|2654
1637572040000|2021-11-22 09:07:20|4230.5|4230|4229|4228.5|4230.5|4230|4228.5|4227.5|2681
1637572050000|2021-11-22 09:07:30|4229.5|4228|4228|4226.5|4229.5|4228|4227|4226|1621
1637572070000|2021-11-22 09:07:50|4228.5|4227|4229|4228|4229.5|4228.5|4228.5|4227|780
1637572080000|2021-11-22 09:08:00|4229.5|4228.5|4230|4228.5|4230|4229|4229|4228.5|175
1637572090000|2021-11-22 09:08:10|4229.5|4229|4230|4229|4230|4229.5|4229.5|4229|65
1637572100000|2021-11-22 09:08:20|4230.5|4229.5|4230|4229|4231|4230|4230|4229|330
1637572110000|2021-11-22 09:08:30|4229.5||4230||4230||4229.5||659
1637572120000|2021-11-22 09:08:40|4229.5|4228.5|4229.5|4228.5|4230|4229|4229|4228|384
1637572130000|2021-11-22 09:08:50|4229|4228|4227|4226|4229|4228|4226|4225|2118
1637572140000|2021-11-22 09:09:00|4226.5|4226.5|4227|4226.5|4227|4226.5|4226.5|4226|611
1637572150000|2021-11-22 09:09:10|4227.5|4227|4227|4226.5|4228|4227|4227|4226.5|4898
1637572160000|2021-11-22 09:09:20|4226.5|4226|4227.5|4227|4227.5|4227|4226|4225|7777
1637572170000|2021-11-22 09:09:30|4228|4227.5|4228.5|4228|4229|4228|4227.5|4226.5|668
1637572180000|2021-11-22 09:09:40|4229|4228.5|4229.5|4228.5|4231.5|4230.5|4229|4228.5|3020
1637572190000|2021-11-22 09:09:50|4230|4229|4229.5|4229|4230|4229|4229|4228.5|0
1637572200000|2021-11-22 09:10:00|4229|4228.5|4229|4228|4229|4228.5|4227.5|4226.5|694
1637572210000|2021-11-22 09:10:10|4228.5|4228.5|4230.5|4230|4230.5|4230|4228.5|4228.5|0
1637572220000|2021-11-22 09:10:20||4229.5||4229.5||4230||4229.5|0
1637572230000|2021-11-22 09:10:30|4231|4230|4230.5|4229.5|4231|4230.5|4230|4229|1286
1637572240000|2021-11-22 09:10:40|4231|4230|4231|4230.5|4231|4230.5|4231|4230|175
1637572250000|2021-11-22 09:10:50|4231.5|4231|4232|4230.5|4232|4231|4231.5|4230.5|244
1637572260000|2021-11-22 09:11:00|4232.5|4231|4232.5|4231|4232.5|4231.5|4232.5|4231|330
1637572280000|2021-11-22 09:11:20|4233|4231.5|4234|4233|4234|4233|4233|4231.5|277
1637572290000|2021-11-22 09:11:30|4234.5|4233.5|4234.5|4234|4235|4234.5|4234.5|4233.5|345
1637572300000|2021-11-22 09:11:40|4235|4234.5|4236.5|4235.5|4236.5|4235.5|4235|4234.5|544
1637572310000|2021-11-22 09:11:50|4237||4236.5||4237||4236.5||0
1637572320000|2021-11-22 09:12:00|4237|4235|4237|4236|4237|4236|4236|4235|107
1637572330000|2021-11-22 09:12:10|4237.5|4236.5|4237.5|4236|4237.5|4236.5|4237|4236|293
1637572340000|2021-11-22 09:12:20|4238|4236.5|4238.5|4237.5|4238.5|4237.5|4238|4236.5|71
1637572350000|2021-11-22 09:12:30|4239|4238|4240|4238.5|4240|4238.5|4239|4238|116
1637572360000|2021-11-22 09:12:40|4239.5|4238|4241|4240|4241|4240|4239|4238|569
1637572370000|2021-11-22 09:12:50|4241.5|4241|4241.5|4241|4242|4241.5|4241|4240|662
1637572380000|2021-11-22 09:13:00|4241|4240.5|4242|4240.5|4242|4241|4241|4240.5|2928
1637572390000|2021-11-22 09:13:10|4241.5||4241.5||4241.5||4241||256
1637572400000|2021-11-22 09:13:20||4241||4241||4241||4240.5|22
1637572410000|2021-11-22 09:13:30|4242|4241.5|4243.5|4243|4243.5|4243|4242|4241.5|6925
1637572420000|2021-11-22 09:13:40|4244|4242.5|4244.5|4244|4244.5|4244|4243.5|4242.5|5884
1637572430000|2021-11-22 09:13:50|4244|4243.5|4243.5|4243|4244|4243.5|4243.5|4242.5|3024
1637572440000|2021-11-22 09:14:00|4243|4242.5|4241|4240|4243|4243|4241|4239.5|4141
1637572450000|2021-11-22 09:14:10|||||||||90
1637572460000|2021-11-22 09:14:20|4240.5|4239.5|4239|4238.5|4240.5|4239.5|4238.5|4238|2724
1637572470000|2021-11-22 09:14:30|4239.5|4238|4240|4239|4240|4239|4238.5|4237.5|1799
1637572480000|2021-11-22 09:14:40|4240.5|4239.5|4241|4240|4241|4240|4240|4239|0
1637572490000|2021-11-22 09:14:50|4240.5|4239.5|4239.5|4238.5|4240.5|4239.5|4238|4237.5|1524
1637572500000|2021-11-22 09:15:00|4240|4238|4240.5|4239|4240.5|4239|4240|4238|785
1637572510000|2021-11-22 09:15:10|4240|4239.5|4239.5|4238.5|4240|4240|4239.5|4238.5|645
1637572520000|2021-11-22 09:15:20|4239|4239|4239|4238|4239|4239|4239|4238|387
1637572530000|2021-11-22 09:15:30|4239.5|4238.5|4240.5|4239|4240.5|4239.5|4239|4238.5|0
1637572550000|2021-11-22 09:15:50|4240|4239.5|4241.5|4240.5|4242|4241|4240|4239.5|356
1637572560000|2021-11-22 09:16:00|4241|4240|4241|4240|4241|4240|4241|4240|150
1637572570000|2021-11-22 09:16:10||4240.5||4240.5||4240.5||4240.5|65
1637572590000|2021-11-22 09:16:30|4240.5|4240|4240|4239.5|4240.5|4240|4240|4239|1106
1637572600000|2021-11-22 09:16:40|4240.5|4239|4240.5|4240|4240.5|4240|4240.5|4239|172
1637572610000|2021-11-22 09:16:50|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239.5|663
1637572620000|2021-11-22 09:17:00|4239.5|4239|4239|4238|4239.5|4239.5|4239|4238|2805
1637572630000|2021-11-22 09:17:10|||||||||70
1637572640000|2021-11-22 09:17:20|4238.5|4238.5|4239|4238|4239|4238.5|4238|4237.5|764
1637572650000|2021-11-22 09:17:30|4238.5|4237.5|4236.5|4235.5|4238.5|4237.5|4236|4235|134
1637572660000|2021-11-22 09:17:40|||||||||47
1637572670000|2021-11-22 09:17:50|4236|4235|4236|4235|4236|4235|4234.5|4234|1464
1637572680000|2021-11-22 09:18:00|4236.5|4234.5|4236.5|4235|4236.5|4236|4235.5|4234.5|947
1637572690000|2021-11-22 09:18:10|4236|4235.5|4236.5|4235|4236.5|4235.5|4236|4235|0
1637572700000|2021-11-22 09:18:20|4237|4235.5|4236.5|4236|4237|4236.5|4236.5|4235.5|748
1637572710000|2021-11-22 09:18:30|4237|4235.5|4234|4233.5|4237|4235.5|4233.5|4233|3429
1637572720000|2021-11-22 09:18:40|4234.5|4233|4233.5|4232.5|4234.5|4233|4233.5|4232.5|290
1637572730000|2021-11-22 09:18:50|4233|4232|4233|4232|4233|4232|4232.5|4231.5|819
1637572740000|2021-11-22 09:19:00|4233.5|4232.5|4233.5|4232.5|4233.5|4233|4233.5|4232.5|71
1637572750000|2021-11-22 09:19:10|4233|4232|4232.5|4231.5|4233.5|4232|4232.5|4231.5|767
1637572760000|2021-11-22 09:19:20|4232|4231|4233|4231.5|4233|4231.5|4231.5|4230.5|1004
1637572770000|2021-11-22 09:19:30|4233.5|4232|4233.5|4233|4233.5|4233|4233.5|4232|0
1637572780000|2021-11-22 09:19:40|4234|4233.5|4234.5|4233.5|4234.5|4234|4234|4233.5|589
1637572790000|2021-11-22 09:19:50|4235|4234|4235|4234|4235|4234|4234.5|4234|0
1637572800000|2021-11-22 09:20:00|4234.5|4233.5|4233.5|4232.5|4234.5|4233.5|4233.5|4232.5|1151
1637572810000|2021-11-22 09:20:10|4234|4233|4234|4233|4234|4233|4234|4233|0
1637572820000|2021-11-22 09:20:20|4234.5|4233.5|4235|4234|4235.5|4234.5|4234.5|4233.5|354
1637572830000|2021-11-22 09:20:30|4235.5|4234.5|4235.5|4235|4235.5|4235|4235.5|4234.5|367
1637572840000|2021-11-22 09:20:40|4236|4235.5|4236.5|4235.5|4236.5|4236|4236|4235.5|133
1637572850000|2021-11-22 09:20:50|4236|4236|4237|4236.5|4237.5|4236.5|4236|4236|307
1637572860000|2021-11-22 09:21:00|4236.5|4236|4236.5|4236|4237.5|4236.5|4236.5|4236|862
1637572870000|2021-11-22 09:21:10|4236|4235.5|4235|4234.5|4236|4235.5|4235|4234|2340
1637572890000|2021-11-22 09:21:30|4235.5|4235|4236|4235.5|4236|4235.5|4235.5|4235|50
1637572900000|2021-11-22 09:21:40|4236.5|4236|4237.5|4236.5|4237.5|4236.5|4236.5|4235.5|189
1637572920000|2021-11-22 09:22:00|4238|4237|4240|4238.5|4240|4238.5|4238|4237|65
1637572930000|2021-11-22 09:22:10|4239.5|4239|4240.5|4240|4240.5|4240|4239.5|4239|236
1637572940000|2021-11-22 09:22:20|4241|4240.5|4242|4241.5|4242|4241.5|4241|4240.5|45
1637572950000|2021-11-22 09:22:30|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|67
1637572960000|2021-11-22 09:22:40|4241|4240.5|4241.5|4240.5|4243|4242|4241|4240|3220
1637572970000|2021-11-22 09:22:50|4242|4241|4244.5|4243.5|4244.5|4243.5|4242|4241|4852
1637572980000|2021-11-22 09:23:00|4244|4243|4243|4242.5|4244|4243|4243|4242|568
1637572990000|2021-11-22 09:23:10|4242.5|4242|4244|4243|4244|4243|4242.5|4241.5|1069
1637573000000|2021-11-22 09:23:20|4244.5|4243.5|4245.5|4244|4245.5|4244.5|4244.5|4243.5|968
1637573010000|2021-11-22 09:23:30|4245|4244.5|4242.5|4242|4245|4245|4241|4240.5|2895
1637573020000|2021-11-22 09:23:40|4243|4242.5|4242.5|4242|4243|4242.5|4242|4241|1352
1637573030000|2021-11-22 09:23:50|4242|4241.5|4241.5|4241|4242.5|4241.5|4240.5|4240|1203
1637573040000|2021-11-22 09:24:00|4241|4240.5|4241.5|4240.5|4242|4241|4240.5|4239.5|1057
1637573050000|2021-11-22 09:24:10|4242|4241|4242|4241|4242|4241.5|4242|4241|0
1637573060000|2021-11-22 09:24:20|4242.5|4241.5|4242.5|4241.5|4242.5|4242|4242.5|4241.5|191
1637573070000|2021-11-22 09:24:30|4243|4242|4243|4241.5|4243.5|4242.5|4242|4241.5|505
1637573080000|2021-11-22 09:24:40|4242.5|4241|4242|4241|4242.5|4241.5|4241.5|4240.5|2008
1637573090000|2021-11-22 09:24:50|4241.5|4240.5|4241.5|4240.5|4242|4241|4241.5|4240.5|427
1637573100000|2021-11-22 09:25:00|4242|4241|4242|4240.5|4242|4241.5|4241.5|4240.5|482
1637573110000|2021-11-22 09:25:10|4241.5|4241|4242.5|4241.5|4242.5|4242|4241.5|4240.5|308
1637573120000|2021-11-22 09:25:20|4242|4241|4241|4239.5|4242.5|4241.5|4240.5|4239.5|1139
1637573130000|2021-11-22 09:25:30|4240.5|4239|4238|4237|4240.5|4239.5|4237.5|4236.5|1118
1637573140000|2021-11-22 09:25:40|4237.5|4236.5|4237.5|4236.5|4238|4236.5|4237|4236.5|0
1637573150000|2021-11-22 09:25:50|4237|4237|4237.5|4236.5|4238|4237|4237|4236.5|199
1637573160000|2021-11-22 09:26:00|4237|4236|4236.5|4235.5|4237|4236|4236.5|4235.5|235
1637573170000|2021-11-22 09:26:10|4237|4236|4237.5|4236.5|4237.5|4236.5|4236.5|4235.5|861
1637573180000|2021-11-22 09:26:20|4237|4237|4238.5|4237.5|4238.5|4237.5|4237|4236.5|421
1637573190000|2021-11-22 09:26:30|4239|4238|4239|4238.5|4239.5|4238.5|4239|4238|835
1637573200000|2021-11-22 09:26:40|4238.5|4238|4238.5|4237.5|4238.5|4238|4238|4237|1296
1637573210000|2021-11-22 09:26:50|4239|4238|4238.5|4237.5|4239|4238.5|4238.5|4237.5|0
1637573220000|2021-11-22 09:27:00|4238|4238|4238.5|4237.5|4238.5|4238|4238|4237.5|0
1637573230000|2021-11-22 09:27:10|4238|4238|4238|4237.5|4238|4238|4238|4237.5|238
1637573250000|2021-11-22 09:27:30|4237.5|4237|4238.5|4237|4238.5|4237|4237|4236|548
1637573260000|2021-11-22 09:27:40|4238|4237.5|4239.5|4238.5|4240|4238.5|4238|4237.5|251
1637573270000|2021-11-22 09:27:50|4239|4239|4239.5|4238.5|4239.5|4239|4239|4238|1
1637573280000|2021-11-22 09:28:00|4239|4239|4238|4237|4239|4239|4238|4237|1561
1637573290000|2021-11-22 09:28:10|4237.5|4236.5|4235|4234|4238|4236.5|4234.5|4234|980
1637573300000|2021-11-22 09:28:20|4234.5|4233.5|4235.5|4234.5|4235.5|4234.5|4234|4233|659
1637573310000|2021-11-22 09:28:30||4235||4235||4235||4235|0
1637573320000|2021-11-22 09:28:40|4235|4234|4235.5|4235|4235.5|4235|4234|4233|1529
1637573330000|2021-11-22 09:28:50|4235|4234.5|4235|4234.5|4235|4235|4235|4234.5|136
1637573340000|2021-11-22 09:29:00|4235.5||4235||4235.5||4235||109
1637573350000|2021-11-22 09:29:10|4234.5|4234|4236.5|4235.5|4238|4237|4233|4232.5|13790
1637573360000|2021-11-22 09:29:20|4236|4235|4235.5|4235|4236.5|4235.5|4235.5|4234.5|453
1637573370000|2021-11-22 09:29:30|4235|4234.5|4235.5|4234.5|4235.5|4235|4235|4234.5|284
1637573390000|2021-11-22 09:29:50|4236|4235|4236.5|4235.5|4236.5|4235.5|4236|4235|102
1637573400000|2021-11-22 09:30:00|4236|4236|4236|4235.5|4236|4236|4236|4235.5|380
1637573410000|2021-11-22 09:30:10|4236.5|4236|4236|4235.5|4236.5|4236|4236|4235.5|11
1637573420000|2021-11-22 09:30:20|4235.5|4235|4236|4235.5|4236|4235.5|4235|4233.5|1952
1637573430000|2021-11-22 09:30:30|4235.5|4235|4236|4235|4236|4235|4235|4234|1035
1637573440000|2021-11-22 09:30:40|4235.5|4235.5|4235.5|4235|4235.5|4235.5|4235|4234.5|72
1637573450000|2021-11-22 09:30:50|4236|4234.5|4235|4234|4236|4234.5|4234.5|4233.5|290
1637573460000|2021-11-22 09:31:00|4235.5|4233.5|4235|4233.5|4235.5|4233.5|4235|4233.5|0
1637573470000|2021-11-22 09:31:10|4234.5|4233|4233.5|4233|4234.5|4233|4233.5|4233|259
1637573480000|2021-11-22 09:31:20|4233|4232.5|4233|4232.5|4233|4232.5|4233|4231.5|594
1637573500000|2021-11-22 09:31:40|4233.5||4233.5||4233.5||4233.5||221
1637573510000|2021-11-22 09:31:50|4233|4232|4232.5|4232|4233|4232|4231.5|4230.5|1425
1637573520000|2021-11-22 09:32:00|4233|4232.5|4232.5|4231.5|4233|4232.5|4232|4231|887
1637573530000|2021-11-22 09:32:10|4233|4232|4233|4232|4233|4232.5|4233|4232|0
1637573540000|2021-11-22 09:32:20|4233.5|4232.5|4233.5|4233|4233.5|4233|4233.5|4232.5|508
1637573560000|2021-11-22 09:32:40|4234|4233.5|4234.5|4233.5|4234.5|4233.5|4234|4233.5|155
1637573570000|2021-11-22 09:32:50|4235|4234|4234.5|4233.5|4235|4234|4233.5|4233|409
1637573580000|2021-11-22 09:33:00|4234|4233|4234|4233|4234|4233|4234|4233|55
1637573590000|2021-11-22 09:33:10|4233.5|4232.5|4233.5|4233|4234.5|4233.5|4233.5|4232.5|3870
1637573600000|2021-11-22 09:33:20||4232.5||4233||4233||4232.5|1012
1637573610000|2021-11-22 09:33:30|4234|4233.5|4234|4233|4234|4233.5|4233.5|4233|294
1637573620000|2021-11-22 09:33:40|4233.5|4232.5|4234|4233|4234|4233|4233.5|4232.5|400
1637573640000|2021-11-22 09:34:00|4234.5|4233.5|4233.5|4233|4235|4234|4233.5|4233|427
1637573650000|2021-11-22 09:34:10|4234|4233.5|4234.5|4233.5|4234.5|4233.5|4234|4233.5|240
1637573660000|2021-11-22 09:34:20|4233.5|4233|4233.5|4232.5|4235|4234|4233|4232|2671
1637573670000|2021-11-22 09:34:30|4234|4233|4234|4233|4234|4233.5|4233.5|4233|279
1637573680000|2021-11-22 09:34:40|4233.5|4232.5|4233.5|4232.5|4233.5|4232.5|4233|4232.5|0
1637573700000|2021-11-22 09:35:00|4233|4233|4234|4233|4234|4233|4233|4233|115
1637573710000|2021-11-22 09:35:10|4234.5|4233.5|4235|4234.5|4235|4234.5|4234.5|4233.5|852
1637573720000|2021-11-22 09:35:20|4235.5|4234|4235|4234.5|4236|4235|4235|4234|401
1637573730000|2021-11-22 09:35:30|4235.5|4234|4234.5|4233|4235.5|4234|4234|4233|829
1637573740000|2021-11-22 09:35:40|4234|4232.5|4233.5|4232.5|4234|4233|4233.5|4232.5|152
1637573750000|2021-11-22 09:35:50|4234|4233|4235|4234|4235|4234.5|4234|4232.5|676
1637573760000|2021-11-22 09:36:00|4234.5|4233.5|4235|4234|4235|4234|4234.5|4233.5|50
1637573770000|2021-11-22 09:36:10|4234.5|4233.5|4234|4233.5|4235|4234.5|4234|4233.5|2846
1637573780000|2021-11-22 09:36:20|4234.5||4234||4234.5||4234||1357
1637573800000|2021-11-22 09:36:40|4233.5|4233|4233|4232|4233.5|4233|4232.5|4232|1246
1637573810000|2021-11-22 09:36:50|4232.5||4232.5||4232.5||4232.5||0
1637573820000|2021-11-22 09:37:00|4233|4231.5|4232|4230.5|4233|4231.5|4231|4230|1218
1637573840000|2021-11-22 09:37:20|4231.5||4232||4232||4231.5||33
1637573850000|2021-11-22 09:37:30|4231.5|4231|4231.5|4230.5|4232|4231.5|4231.5|4230.5|0
1637573860000|2021-11-22 09:37:40|4232|4231|4232|4231|4232|4231.5|4232|4231|71
1637573870000|2021-11-22 09:37:50|4231.5|4230.5|4231|4230|4231.5|4230.5|4230.5|4229.5|1184
1637573880000|2021-11-22 09:38:00|4230.5|4229.5|4231|4229.5|4231|4229.5|4230.5|4229.5|609
1637573890000|2021-11-22 09:38:10|4230.5|4230|4231.5|4230|4231.5|4230|4230|4229.5|2601
1637573900000|2021-11-22 09:38:20|4232|4230.5|4233|4232.5|4233|4232.5|4231.5|4230.5|855
1637573910000|2021-11-22 09:38:30|4233.5|4233|4232.5|4231|4233.5|4233|4231.5|4230.5|2184
1637573920000|2021-11-22 09:38:40|4232|4231.5|4231.5|4230|4232|4231.5|4231|4230|510
1637573930000|2021-11-22 09:38:50|4231|4229.5|4230.5|4229.5|4231|4230|4230.5|4229.5|610
1637573940000|2021-11-22 09:39:00|4231|4230|4231.5|4230.5|4231.5|4230.5|4230.5|4230|81
1637573950000|2021-11-22 09:39:10|4231|4230|4230|4229|4231.5|4230.5|4230|4229|1139
1637573960000|2021-11-22 09:39:20|4229.5|4229.5|4230.5|4229.5|4230.5|4230|4229.5|4229.5|0
1637573970000|2021-11-22 09:39:30|4231|4230|4230.5|4230|4231.5|4230.5|4230.5|4230|231
1637573980000|2021-11-22 09:39:40|4230|4229.5|4230|4229|4230.5|4229.5|4229.5|4229|1053
1637573990000|2021-11-22 09:39:50|4230.5|4229.5|4231|4230|4231|4230|4230.5|4229.5|883
1637574000000|2021-11-22 09:40:00|4231.5|4230.5|4231.5|4231|4231.5|4231|4231.5|4230|166
1637574010000|2021-11-22 09:40:10|4232|4230.5|4232|4231.5|4232|4231.5|4232|4230.5|457
1637574020000|2021-11-22 09:40:20|4231.5|4231|4231.5|4230.5|4231.5|4231|4230.5|4230|897
1637574030000|2021-11-22 09:40:30|4232|4231|4232|4231|4232|4231.5|4232|4231|1338
1637574040000|2021-11-22 09:40:40|4231.5|4230.5|4232|4231|4232|4231|4231|4230.5|505
1637574060000|2021-11-22 09:41:00|4231.5|4231.5|4231.5|4231|4232.5|4231.5|4231.5|4230.5|725
1637574070000|2021-11-22 09:41:10|4232|4231.5|4233|4232|4233|4232.5|4232|4231.5|1046
1637574080000|2021-11-22 09:41:20||4232.5||4232.5||4232.5||4232.5|200
1637574090000|2021-11-22 09:41:30|4232.5|4232|4232.5|4232|4232.5|4232|4232.5|4232|241
1637574100000|2021-11-22 09:41:40|4232|4231.5|4232.5|4231.5|4232.5|4231.5|4232|4231|782
1637574120000|2021-11-22 09:42:00|4233|4232|4232.5|4232|4233.5|4232.5|4232|4231.5|1295
1637574130000|2021-11-22 09:42:10|4232|4231.5|4232|4231|4232|4231.5|4231.5|4230.5|487
1637574150000|2021-11-22 09:42:30|4231.5|4230.5|4232|4230.5|4232|4230.5|4231.5|4230.5|198
1637574160000|2021-11-22 09:42:40|4232.5|4231|4233.5|4232.5|4233.5|4233|4232.5|4231|1312
1637574170000|2021-11-22 09:42:50|4234|4233|4234|4233|4234|4233|4234|4233|221
1637574180000|2021-11-22 09:43:00|4233.5|4232.5|4232.5|4231.5|4234|4233|4232.5|4231.5|1175
1637574190000|2021-11-22 09:43:10|4232|4232|4232.5|4232|4233|4232|4232|4232|1408
1637574200000|2021-11-22 09:43:20|4233|4232.5|4234|4233|4234|4233.5|4232.5|4232.5|1118
1637574210000|2021-11-22 09:43:30||4233.5||4233.5||4233.5||4233.5|0
1637574230000|2021-11-22 09:43:50|4233.5|4233|4233.5|4233|4234|4233|4233.5|4232.5|629
1637574240000|2021-11-22 09:44:00|4233|4232.5|4233.5|4232.5|4233.5|4232.5|4233|4232.5|722
1637574250000|2021-11-22 09:44:10|4234|4233|4235.5|4235|4235.5|4235|4233.5|4233|4049
1637574260000|2021-11-22 09:44:20|4236|4235.5|4235.5|4235|4236|4235.5|4235.5|4235|16
1637574270000|2021-11-22 09:44:30|4235|4234.5|4235|4234|4235|4234.5|4234|4233|1138
1637574280000|2021-11-22 09:44:40|4234.5|4233.5|4232|4231.5|4234.5|4233.5|4232|4231.5|2541
1637574290000|2021-11-22 09:44:50||4231||4231||4231.5||4231|243
1637574300000|2021-11-22 09:45:00|4231.5|4230.5|4231|4229.5|4231.5|4230.5|4230.5|4229.5|2015
1637574310000|2021-11-22 09:45:10|4230.5|4229|4230|4229|4230.5|4229|4229.5|4229|475
1637574320000|2021-11-22 09:45:20|4229.5|4229.5|4230|4229|4230.5|4229.5|4229.5|4229|248
1637574330000|2021-11-22 09:45:30|4229.5|4228.5|4229.5|4228.5|4230|4229|4229|4228.5|487
1637574340000|2021-11-22 09:45:40|4230|4229|4230.5|4229.5|4230.5|4229.5|4230|4229|0
1637574350000|2021-11-22 09:45:50|4230|4229|4230|4229|4230|4229|4229.5|4229|221
1637574360000|2021-11-22 09:46:00|4229.5|4228.5|4228.5|4227.5|4229.5|4228.5|4228|4227|1980
1637574370000|2021-11-22 09:46:10|4228|4227|4227.5|4226.5|4228|4227|4227.5|4226.5|657
1637574380000|2021-11-22 09:46:20|4227|4226|4227|4226|4227|4226|4226.5|4225.5|260
1637574390000|2021-11-22 09:46:30|4226.5|4225.5|4226|4225|4226.5|4225.5|4225.5|4225|262
1637574400000|2021-11-22 09:46:40||4225.5||4225.5||4225.5||4225.5|0
1637574410000|2021-11-22 09:46:50|4226.5|4226|4226.5|4225.5|4226.5|4226|4226.5|4225.5|329
1637574420000|2021-11-22 09:47:00|4226|4225|4225|4224|4226|4225|4225|4224|804
1637574430000|2021-11-22 09:47:10|4224.5|4223.5|4224.5|4223.5|4224.5|4223.5|4224|4223|262
1637574440000|2021-11-22 09:47:20|4224|4223|4224|4223|4224|4223|4223.5|4223|240
1637574450000|2021-11-22 09:47:30|4223|4222|4222.5|4222|4224|4222.5|4222.5|4221.5|4802
1637574460000|2021-11-22 09:47:40|4223|4221.5|4222|4221|4223|4221.5|4221.5|4221|1739
1637574470000|2021-11-22 09:47:50|4221.5|4220.5|4221.5|4221|4222|4221|4221.5|4220.5|800
1637574480000|2021-11-22 09:48:00|4222.5|4222|4222.5|4222|4222.5|4222|4222.5|4221.5|2098
1637574500000|2021-11-22 09:48:20|4222|4221.5|4220.5|4220|4222|4222|4220.5|4219.5|3199
1637574510000|2021-11-22 09:48:30|4220|4219.5|4219.5|4218.5|4220|4219.5|4219.5|4218.5|367
1637574520000|2021-11-22 09:48:40|4219|4218|4219|4218.5|4219|4218.5|4219|4218|0
1637574530000|2021-11-22 09:48:50|4219.5|4219|4220|4219|4220.5|4219.5|4219.5|4219|876
1637574540000|2021-11-22 09:49:00|4219.5|4218.5|4218.5|4217.5|4220|4218.5|4218.5|4217.5|1056
1637574550000|2021-11-22 09:49:10|4218|4218|4220.5|4219.5|4220.5|4219.5|4218|4218|1323
1637574560000|2021-11-22 09:49:20|4220|4220|4220|4219|4220.5|4220|4219.5|4219|585
1637574570000|2021-11-22 09:49:30|4219.5||4220||4220||4219.5||0
1637574580000|2021-11-22 09:49:40|4219.5|4218.5|4220|4219.5|4220.5|4219.5|4219|4218.5|219
1637574590000|2021-11-22 09:49:50|4219.5|4219|4219|4218.5|4220|4219|4219|4218.5|1549
1637574600000|2021-11-22 09:50:00|4218.5|4218|4218|4217|4218.5|4218|4218|4217|416
1637574610000|2021-11-22 09:50:10|4218.5|4217.5|4218.5|4217.5|4218.5|4218|4218|4217.5|585
1637574620000|2021-11-22 09:50:20||4217||4218||4218||4217|0
1637574630000|2021-11-22 09:50:30|4219||4219||4219||4218.5||435
1637574640000|2021-11-22 09:50:40|||||||||30
1637574650000|2021-11-22 09:50:50|4219.5|4218.5|4221.5|4221|4222|4221|4219.5|4218.5|757
1637574660000|2021-11-22 09:51:00|4222|4221.5|4222.5|4221|4222.5|4222|4221.5|4221|534
1637574670000|2021-11-22 09:51:10|4222|4221.5|4223.5|4222.5|4224|4223|4222|4221.5|451
1637574680000|2021-11-22 09:51:20|4224|4223|4223|4222|4224|4223|4222.5|4221.5|1421
1637574690000|2021-11-22 09:51:30|4223.5|4222.5|4224|4223|4224|4223|4223.5|4222.5|195
1637574700000|2021-11-22 09:51:40|4223.5|4222.5|4222|4221|4223.5|4222.5|4222|4221|290
1637574710000|2021-11-22 09:51:50|4221.5|4221.5|4222|4221|4222|4221.5|4221.5|4221|12
1637574720000|2021-11-22 09:52:00|4222.5|4221.5|4222|4221.5|4222.5|4221.5|4222|4221.5|1604
1637574730000|2021-11-22 09:52:10|4222.5||4222||4222.5||4222||214
1637574740000|2021-11-22 09:52:20|4222.5|4222|4223.5|4223|4223.5|4223|4222|4222|1037
1637574750000|2021-11-22 09:52:30|4224|4223.5|4224|4223.5|4224.5|4223.5|4224|4223.5|41
1637574760000|2021-11-22 09:52:40|4223.5|4223|4222|4221.5|4223.5|4223|4222|4221.5|1723
1637574770000|2021-11-22 09:52:50|4222.5|4222|4222.5|4221.5|4223|4222|4222.5|4221.5|94
1637574780000|2021-11-22 09:53:00|4222|4221|4223|4222.5|4223.5|4222.5|4221.5|4221|967
1637574790000|2021-11-22 09:53:10|4222.5|4222|4224.5|4223|4224.5|4223|4222.5|4222|395
1637574800000|2021-11-22 09:53:20|4224|4223.5|4224.5|4223.5|4224.5|4223.5|4223.5|4223.5|0
1637574820000|2021-11-22 09:53:40|4225||4224.5||4225||4224.5||0
1637574830000|2021-11-22 09:53:50|4225|4224|4225|4224|4225|4224.5|4225|4224|73
1637574840000|2021-11-22 09:54:00|4225.5|4224.5|4221.5|4220.5|4226|4225|4221|4220.5|5808
1637574850000|2021-11-22 09:54:10|4221|4220|4222.5|4221|4222.5|4221.5|4219.5|4219|729
1637574860000|2021-11-22 09:54:20|4223|4221.5|4223|4222|4223|4222|4223|4221.5|0
1637574870000|2021-11-22 09:54:30|4222.5|4221.5|4222.5|4222|4222.5|4222|4222|4221.5|22
1637574880000|2021-11-22 09:54:40|4223|4222.5|4223.5|4222.5|4224|4222.5|4223|4222.5|280
1637574890000|2021-11-22 09:54:50|4224|4223|4224|4223|4224|4223|4223.5|4223|440
1637574900000|2021-11-22 09:55:00|4224.5|4223.5|4222|4221|4224.5|4223.5|4221.5|4221|15872
1637574920000|2021-11-22 09:55:20|4221.5|4220.5|4221|4219.5|4221.5|4220.5|4220.5|4219.5|178
1637574930000|2021-11-22 09:55:30|4220.5|4220|4221|4220|4221.5|4220.5|4220|4220|827
1637574940000|2021-11-22 09:55:40|4221.5|4220.5|4222|4220.5|4222|4221|4221.5|4220.5|72
1637574950000|2021-11-22 09:55:50|4222.5|4221|4223|4222|4223|4222|4222|4221|241
1637574960000|2021-11-22 09:56:00|4222.5|4222.5|4223|4222|4223|4222.5|4222.5|4222|410
1637574970000|2021-11-22 09:56:10||4222.5||4222.5||4222.5||4222.5|0
1637574990000|2021-11-22 09:56:30|4223.5|4223|4223.5|4223|4224|4223|4223.5|4223|31
1637575000000|2021-11-22 09:56:40|4223|4222.5|4223|4222.5|4223.5|4223|4223|4222.5|439
1637575010000|2021-11-22 09:56:50|4222.5|4222|4223|4222|4223|4222.5|4222.5|4222|2198
1637575020000|2021-11-22 09:57:00|4223.5|4222.5|4223.5|4222.5|4223.5|4223|4223|4222.5|456
1637575030000|2021-11-22 09:57:10|4223||4223.5||4223.5||4223||0
1637575040000|2021-11-22 09:57:20|4224|4223|4224|4223.5|4224.5|4223.5|4223.5|4222.5|15109
1637575050000|2021-11-22 09:57:30|4224.5|4224|4224.5|4223.5|4227.5|4226.5|4223.5|4222.5|7997
1637575060000|2021-11-22 09:57:40|4225|4224|4225.5|4224.5|4225.5|4224.5|4224.5|4223.5|567
1637575070000|2021-11-22 09:57:50|4224.5|4224|4223.5|4223|4224.5|4224|4223.5|4222.5|297
1637575080000|2021-11-22 09:58:00|4224|4223.5|4224|4223.5|4224.5|4223.5|4224|4223|232
1637575090000|2021-11-22 09:58:10|4224.5|4224|4225.5|4224.5|4225.5|4224.5|4224|4223.5|1380
1637575100000|2021-11-22 09:58:20|4225|4224|4224.5|4224|4225.5|4224.5|4224.5|4224|172
1637575110000|2021-11-22 09:58:30|4225|4224.5|4225|4224|4226|4225|4224.5|4224|1256
1637575120000|2021-11-22 09:58:40|4224.5|4223.5|4225|4223.5|4225|4223.5|4224|4223.5|609
1637575130000|2021-11-22 09:58:50|4225.5|4224|4225|4224|4225.5|4224.5|4225|4224|448
1637575140000|2021-11-22 09:59:00||4224.5||4224.5||4224.5||4224.5|0
1637575150000|2021-11-22 09:59:10|4225.5|4225.5|4227|4225.5|4227|4226|4225.5|4225.5|1046
1637575160000|2021-11-22 09:59:20|4226.5|4226|4227|4225.5|4227|4226|4226.5|4225.5|500
1637575170000|2021-11-22 09:59:30|4226.5|4225|4225.5|4224.5|4226.5|4225|4225.5|4224.5|780
1637575180000|2021-11-22 09:59:40|4226|4225|4226|4225|4226.5|4225.5|4226|4225|154
1637575200000|2021-11-22 10:00:00||4225.5||4225.5||4225.5||4225.5|0
1637575210000|2021-11-22 10:00:10|||||||||45
1637575220000|2021-11-22 10:00:20|4226.5|4226|4227|4226|4227|4226|4226.5|4226|191
1637575230000|2021-11-22 10:00:30|4226.5|4226.5|4229|4228|4229|4228|4226.5|4226.5|71
1637575240000|2021-11-22 10:00:40|4229.5|4228.5|4228|4226.5|4229.5|4228.5|4227.5|4226.5|3067
1637575250000|2021-11-22 10:00:50|4227.5|4226|4227|4226|4228|4226|4227|4226|406
1637575260000|2021-11-22 10:01:00|4226.5|4225.5|4225.5|4224|4226.5|4225.5|4225|4224|571
1637575270000|2021-11-22 10:01:10|4225|4224.5|4225|4224|4225|4224.5|4223.5|4223|1139
1637575280000|2021-11-22 10:01:20|4225.5|4224.5|4225|4224.5|4225.5|4224.5|4225|4224.5|506
1637575290000|2021-11-22 10:01:30|4225.5||4225||4225.5||4225||2011
1637575300000|2021-11-22 10:01:40|4225.5|4224|4225.5|4224.5|4225.5|4224.5|4225|4224|1880
1637575310000|2021-11-22 10:01:50|4226|4225|4226.5|4225|4227|4225.5|4226|4225|144
1637575320000|2021-11-22 10:02:00|4226|4225.5|4226.5|4225|4226.5|4225.5|4226|4225|0
1637575330000|2021-11-22 10:02:10|4227|4225.5|4228.5|4227.5|4229|4227.5|4227|4225.5|187
1637575340000|2021-11-22 10:02:20|4229||4229||4229||4229||0
1637575350000|2021-11-22 10:02:30|4228.5|4228|4230|4228.5|4230|4228.5|4227.5|4227|1094
1637575360000|2021-11-22 10:02:40|4229.5|4228|4227.5|4227|4229.5|4228|4227.5|4227|2299
1637575370000|2021-11-22 10:02:50|4228|4227.5|4229|4227.5|4229|4228|4228|4227.5|184
1637575380000|2021-11-22 10:03:00|4229.5|4228.5|4228|4227.5|4230.5|4229|4228|4227.5|3143
1637575390000|2021-11-22 10:03:10|4228.5|4227|4230|4229|4230.5|4229|4228.5|4227|204
1637575400000|2021-11-22 10:03:20|4229.5|4228.5|4229.5|4228.5|4229.5|4228.5|4229|4228.5|0
1637575410000|2021-11-22 10:03:30|4229|4228|4229|4227.5|4229|4228|4228.5|4227.5|603
1637575420000|2021-11-22 10:03:40|4228.5|4228|4229.5|4228.5|4229.5|4228.5|4228.5|4228|0
1637575430000|2021-11-22 10:03:50|4229|4228|4228.5|4228|4229|4228|4228.5|4228|0
1637575440000|2021-11-22 10:04:00|4228|4227.5|4228.5|4227.5|4228.5|4227.5|4227.5|4226.5|972
1637575450000|2021-11-22 10:04:10|4229|4228|4228|4227|4229.5|4228.5|4228|4227|2425
1637575460000|2021-11-22 10:04:20|4227.5|4226.5|4227|4226|4227.5|4226.5|4227|4226|230
1637575470000|2021-11-22 10:04:30|4226.5|4225.5|4227|4225.5|4227|4226|4226|4225.5|362
1637575480000|2021-11-22 10:04:40|4226.5|4226|4226.5|4225.5|4226.5|4226|4226|4225.5|83
1637575490000|2021-11-22 10:04:50|4226||4226.5||4226.5||4226||0
1637575500000|2021-11-22 10:05:00|4227|4226|4226.5|4225.5|4227|4226|4226|4225.5|344
1637575510000|2021-11-22 10:05:10|4227|4226|4226.5|4225.5|4227|4226|4226|4225.5|308
1637575520000|2021-11-22 10:05:20|4226||4227||4227||4226||260
1637575530000|2021-11-22 10:05:30|4226.5|4225|4225.5|4225|4227|4225|4225.5|4225|71
1637575540000|2021-11-22 10:05:40|4225|4224.5|4225.5|4224.5|4225.5|4224.5|4224.5|4223.5|1279
1637575550000|2021-11-22 10:05:50|4225|4224|4225|4224|4225|4224|4225|4224|0
1637575560000|2021-11-22 10:06:00|4224.5|4223.5|4224.5|4224|4224.5|4224|4224.5|4223.5|522
1637575570000|2021-11-22 10:06:10|4224|4223.5|4224.5|4224|4224.5|4224|4224|4223.5|264
1637575580000|2021-11-22 10:06:20|4225|4223.5|4225|4224|4225.5|4225|4225|4223.5|1751
1637575590000|2021-11-22 10:06:30|4225.5|4224.5|4226.5|4225.5|4226.5|4225.5|4225.5|4224.5|60
1637575600000|2021-11-22 10:06:40|4227||4227||4227||4226.5||0
1637575610000|2021-11-22 10:06:50|4226.5|4226|4227|4226.5|4228|4227|4226.5|4226|449
1637575620000|2021-11-22 10:07:00|4227.5||4227||4227.5||4227||1755
1637575630000|2021-11-22 10:07:10|4227.5|4227|4229|4228|4229.5|4228.5|4227|4227|6310
1637575640000|2021-11-22 10:07:20|4229.5|4228.5|4228.5|4227.5|4230|4229.5|4228.5|4227.5|3140
1637575650000|2021-11-22 10:07:30|4229|4228|4232|4230.5|4232|4230.5|4229|4228|804
1637575660000|2021-11-22 10:07:40|4231.5|4231.5|4232.5|4231.5|4232.5|4231.5|4231.5|4230.5|0
1637575670000|2021-11-22 10:07:50|4232|4231|4232.5|4231.5|4232.5|4231.5|4231|4230.5|577
1637575680000|2021-11-22 10:08:00|4232|4231|4233|4231.5|4233|4232|4231.5|4231|116
1637575690000|2021-11-22 10:08:10|4232.5|4232|4234|4233|4234|4233|4232.5|4232|117
1637575700000|2021-11-22 10:08:20|4234.5|4233.5|4234.5|4233.5|4235|4234|4233.5|4233|228
1637575710000|2021-11-22 10:08:30|4234|4233|4235|4234|4235|4234.5|4234|4233|754
1637575720000|2021-11-22 10:08:40|4234.5|4233.5|4234.5|4233.5|4235|4233.5|4234|4233|692
1637575730000|2021-11-22 10:08:50|4234|4233|4234|4233|4235|4234|4233.5|4233|339
1637575740000|2021-11-22 10:09:00|4233.5|4233.5|4234.5|4233.5|4234.5|4233.5|4233.5|4233|475
1637575750000|2021-11-22 10:09:10|4235||4234.5||4235||4234.5||0
1637575770000|2021-11-22 10:09:30|4235|4234|4235|4234|4235.5|4234.5|4234.5|4234|534
1637575780000|2021-11-22 10:09:40|4234.5|4233.5|4234|4233|4235|4233.5|4234|4233|1044
1637575790000|2021-11-22 10:09:50|4234.5|4233.5|4235.5|4234.5|4235.5|4234.5|4234.5|4233.5|105
1637575800000|2021-11-22 10:10:00|4235|4234|4234|4233|4235.5|4234.5|4234|4233|827
1637575810000|2021-11-22 10:10:10|4234.5|4233.5|4236.5|4235.5|4236.5|4235.5|4234.5|4233.5|815
1637575820000|2021-11-22 10:10:20|4236|4236|4236.5|4236|4236.5|4236|4236|4236|354
1637575830000|2021-11-22 10:10:30|4236|4235.5|4236|4234.5|4236|4235.5|4235|4234.5|481
1637575840000|2021-11-22 10:10:40|4236.5|4235|4235|4234|4237|4235.5|4235|4234|5008
1637575850000|2021-11-22 10:10:50|4235.5|4234.5|4234.5|4233.5|4235.5|4235|4234.5|4233.5|1246
1637575860000|2021-11-22 10:11:00|4234||4234.5||4234.5||4234||408
1637575870000|2021-11-22 10:11:10|4234|4233|4234|4232.5|4234.5|4233.5|4233|4232.5|1237
1637575880000|2021-11-22 10:11:20|4233.5|4232|4233.5|4232.5|4234|4232.5|4232.5|4232|828
1637575890000|2021-11-22 10:11:30|4234|4233|4231.5|4230|4234|4233|4231|4230|3655
1637575900000|2021-11-22 10:11:40|4231|4230.5|4229.5|4228|4231|4230.5|4228.5|4228|1944
1637575910000|2021-11-22 10:11:50|4229|4228.5|4228.5|4227.5|4229.5|4228.5|4228.5|4227.5|593
1637575920000|2021-11-22 10:12:00|4228|4227|4227.5|4226.5|4228.5|4227.5|4227|4226.5|1632
1637575930000|2021-11-22 10:12:10|4228|4227|4227.5|4226.5|4229|4227.5|4227.5|4226.5|1170
1637575940000|2021-11-22 10:12:20|4227|4226|4227|4226.5|4227.5|4227|4226.5|4226|510
1637575950000|2021-11-22 10:12:30|4227.5|4226|4227|4226|4227.5|4226.5|4226.5|4226|27
1637575960000|2021-11-22 10:12:40|4226.5|4225.5|4227|4225.5|4227|4225.5|4225.5|4225|1588
1637575970000|2021-11-22 10:12:50|4226|4226|4226.5|4225.5|4227|4226|4226|4225.5|500
1637575990000|2021-11-22 10:13:10|4227|4226|4226|4225|4227|4226|4225.5|4225|993
1637576000000|2021-11-22 10:13:20|4225.5|4224.5|4225.5|4224.5|4225.5|4224.5|4225|4224.5|66
1637576010000|2021-11-22 10:13:30|4225|4225|4225.5|4224|4225.5|4225|4224.5|4224|634
1637576020000|2021-11-22 10:13:40||4224.5||4224.5||4225||4224.5|30
1637576040000|2021-11-22 10:14:00|4225||4225||4225||4225||20
1637576050000|2021-11-22 10:14:10|4224.5|4224|4222|4221.5|4225.5|4224|4221.5|4221|2899
1637576060000|2021-11-22 10:14:20|4222.5|4221|4222|4220.5|4222.5|4221.5|4221|4220.5|1675
1637576070000|2021-11-22 10:14:30|4221||4222||4222||4221||0
1637576080000|2021-11-22 10:14:40|4221.5||4221.5||4222||4221.5||0
1637576090000|2021-11-22 10:14:50|4222|4221|4220|4219.5|4222|4221|4220|4219.5|908
1637576100000|2021-11-22 10:15:00||4219||4219||4219||4219|411
1637576110000|2021-11-22 10:15:10|4219.5|4218.5|4220|4219|4220|4219|4219|4217.5|1083
1637576120000|2021-11-22 10:15:20|4219.5|4218.5|4220|4219|4220|4219|4219.5|4218.5|0
1637576130000|2021-11-22 10:15:30|4220.5|4219.5|4220|4219.5|4221|4220|4220|4219.5|291
1637576140000|2021-11-22 10:15:40|4219.5|4219|4219|4218|4219.5|4219|4219|4218|642
1637576150000|2021-11-22 10:15:50|4218.5|4217.5|4218.5|4217.5|4218.5|4217.5|4218|4217.5|432
1637576160000|2021-11-22 10:16:00|4219|4218|4221|4220|4221|4220|4219|4218|367
1637576170000|2021-11-22 10:16:10|4221.5|4220.5|4221.5|4221|4221.5|4221|4220.5|4220.5|231
1637576180000|2021-11-22 10:16:20|4222|4221.5|4222|4221.5|4222|4221.5|4221.5|4221.5|386
1637576190000|2021-11-22 10:16:30|4222.5|4221|4222|4221|4222.5|4221|4221.5|4221|224
1637576200000|2021-11-22 10:16:40|4221.5|4220.5|4221|4220|4221.5|4220.5|4221|4220|1174
1637576210000|2021-11-22 10:16:50|4220.5|4219.5|4221|4220|4221|4220|4220|4219.5|145
1637576220000|2021-11-22 10:17:00|4220.5|4219.5|4221|4220|4221|4220|4220.5|4219.5|150
1637576230000|2021-11-22 10:17:10|||||||||75
1637576240000|2021-11-22 10:17:20|4220.5|4219.5|4221|4220|4221|4220|4220.5|4219.5|936
1637576250000|2021-11-22 10:17:30|4221.5|4220.5|4221|4220.5|4221.5|4220.5|4221|4220|604
1637576260000|2021-11-22 10:17:40|4220.5|4220|4219|4217.5|4220.5|4220|4219|4217.5|1382
1637576270000|2021-11-22 10:17:50|4218.5|4218|4218.5|4217.5|4218.5|4218|4218|4217.5|828
1637576280000|2021-11-22 10:18:00|4218|4217|4218.5|4217.5|4218.5|4217.5|4217.5|4216.5|363
1637576290000|2021-11-22 10:18:10|4219|4218|4219|4217.5|4219|4218|4218|4217.5|48
1637576300000|2021-11-22 10:18:20|4219.5|4218|4219|4218.5|4219.5|4219|4219|4218|0
1637576310000|2021-11-22 10:18:30|4219.5|4218|4218|4217.5|4219.5|4219|4218|4217.5|1541
1637576320000|2021-11-22 10:18:40|4218.5|4217|4219.5|4218|4219.5|4218.5|4218|4217|118
1637576330000|2021-11-22 10:18:50||4218.5||4218.5||4218.5||4218.5|0
1637576340000|2021-11-22 10:19:00|4220|4219|4220.5|4219.5|4220.5|4220|4220|4218.5|107
1637576350000|2021-11-22 10:19:10|4221|4220|4221|4220|4221|4220|4221|4220|0
1637576360000|2021-11-22 10:19:20|4220.5|4219.5|4220|4219.5|4220.5|4219.5|4220|4219.5|79
1637576370000|2021-11-22 10:19:30|4219.5|4219|4220|4219|4220.5|4219|4218.5|4218|808
1637576380000|2021-11-22 10:19:40|4220.5|4219.5|4220.5|4220|4221|4220|4220.5|4219.5|129
1637576390000|2021-11-22 10:19:50|4221|4220.5|4221.5|4220.5|4221.5|4220.5|4221|4220|25
1637576400000|2021-11-22 10:20:00|4221|4220|4219.5|4218.5|4221|4220|4219|4218.5|1113
1637576410000|2021-11-22 10:20:10|4219|4218|4219.5|4218.5|4219.5|4218.5|4218.5|4218|1025
1637576420000|2021-11-22 10:20:20|4220|4218|4220|4219|4220|4219|4220|4218|266
1637576430000|2021-11-22 10:20:30|4219.5|4219.5|4219.5|4218.5|4219.5|4219.5|4219.5|4218.5|408
1637576440000|2021-11-22 10:20:40|4220|4219|4219|4218.5|4220|4219|4219|4218.5|2089
1637576450000|2021-11-22 10:20:50|4219.5|4219|4220|4219|4220|4219|4219.5|4218.5|159
1637576460000|2021-11-22 10:21:00|4219.5|4218.5|4221|4219.5|4221|4219.5|4219.5|4218.5|79
1637576470000|2021-11-22 10:21:10|4220.5|4220|4220|4219|4220.5|4220|4219.5|4219|217
1637576480000|2021-11-22 10:21:20|4220.5|4219.5|4221|4220.5|4221|4220.5|4220.5|4219.5|412
1637576500000|2021-11-22 10:21:40|4220.5|4220|4220|4219|4221|4220|4219.5|4218.5|2498
1637576510000|2021-11-22 10:21:50|4219.5|4218.5|4219|4218.5|4219.5|4219|4219|4218.5|0
1637576520000|2021-11-22 10:22:00|4218.5|4218|4219|4218|4219|4218|4218|4217.5|718
1637576530000|2021-11-22 10:22:10|4218.5|4217.5|4218|4217|4218.5|4217.5|4218|4217|357
1637576540000|2021-11-22 10:22:20|4217.5|4216.5|4217.5|4217|4218|4217.5|4217.5|4216.5|598
1637576550000|2021-11-22 10:22:30|4218|4217.5|4220|4218.5|4220|4219|4217.5|4217|1467
1637576560000|2021-11-22 10:22:40||4219||4219||4219||4219|0
1637576570000|2021-11-22 10:22:50|4219.5|4218.5|4218|4217|4219.5|4218.5|4218|4217|779
1637576580000|2021-11-22 10:23:00|4217.5|4216.5|4218|4217.5|4218.5|4217.5|4217|4216.5|645
1637576590000|2021-11-22 10:23:10|4218.5|4218|4218.5|4217.5|4218.5|4218|4218.5|4217.5|7
1637576600000|2021-11-22 10:23:20|4219|4218|4219|4218.5|4220|4219.5|4219|4218|394
1637576610000|2021-11-22 10:23:30|4219.5||4219.5||4220||4219||125
1637576620000|2021-11-22 10:23:40|4219|4219|4220|4219.5|4220|4219.5|4219|4219|0
1637576630000|2021-11-22 10:23:50|4219.5|4219|4220.5|4219.5|4221|4220|4219.5|4219|866
1637576640000|2021-11-22 10:24:00|4220|4220|4219.5|4218.5|4220|4220|4219.5|4218.5|1061
1637576650000|2021-11-22 10:24:10|4220|4219|4219|4218|4220|4219|4219|4218|141
1637576660000|2021-11-22 10:24:20|4219.5|4218.5|4220.5|4219.5|4221|4219.5|4219.5|4218.5|41
1637576670000|2021-11-22 10:24:30||4220||4220||4220||4220|20
1637576690000|2021-11-22 10:24:50|4221|4220.5|4221.5|4220.5|4221.5|4220.5|4221|4220.5|72
1637576700000|2021-11-22 10:25:00|4222|4221|4222.5|4221.5|4222.5|4222|4222|4221|408
1637576710000|2021-11-22 10:25:10|4222|4221|4221.5|4220.5|4222|4221|4221|4220.5|1127
1637576720000|2021-11-22 10:25:20|4221||4221.5||4221.5||4221||1
1637576730000|2021-11-22 10:25:30|4221|4221|4221|4220|4221|4221|4220.5|4220|849
1637576740000|2021-11-22 10:25:40|4221.5|4220.5|4221.5|4220.5|4221.5|4220.5|4221.5|4220.5|223
1637576750000|2021-11-22 10:25:50|4222|4221|4223|4222|4223|4222|4221.5|4221|195
1637576760000|2021-11-22 10:26:00|4222.5|4221.5|4223|4221.5|4223|4222|4222|4221.5|968
1637576770000|2021-11-22 10:26:10||4222||4222||4222||4221.5|0
1637576780000|2021-11-22 10:26:20|4222.5|4221.5|4223|4222|4223|4222|4222.5|4221|878
1637576790000|2021-11-22 10:26:30|4222.5|4221.5|4221.5|4220.5|4222.5|4221.5|4221|4220|823
1637576800000|2021-11-22 10:26:40|4221|4220|4221.5|4220.5|4221.5|4220.5|4221|4220|80
1637576810000|2021-11-22 10:26:50|4221|4220|4221|4220|4221|4220.5|4221|4220|550
1637576820000|2021-11-22 10:27:00|4221.5|4220.5|4223|4222|4223|4222|4221|4220.5|862
1637576830000|2021-11-22 10:27:10|4223.5|4222.5|4222.5|4222|4223.5|4223|4222.5|4222|230
1637576840000|2021-11-22 10:27:20|4223|4221.5|4222|4221|4223|4221.5|4221.5|4220.5|1567
1637576850000|2021-11-22 10:27:30|4222.5|4221.5|4223|4222|4223|4222|4222|4221|174
1637576860000|2021-11-22 10:27:40|4222.5|4221.5|4223|4221.5|4223|4222|4222.5|4221.5|0
1637576870000|2021-11-22 10:27:50|4222.5||4222.5||4222.5||4222.5||0
1637576880000|2021-11-22 10:28:00|4223|4222|4223|4222|4223|4222.5|4223|4221.5|231
1637576890000|2021-11-22 10:28:10||4222.5||4222.5||4222.5||4222.5|0
1637576900000|2021-11-22 10:28:20|4223.5|4223|4223|4222.5|4224|4223|4223|4222.5|421
1637576910000|2021-11-22 10:28:30|4223.5||4223.5||4223.5||4223.5||238
1637576920000|2021-11-22 10:28:40|4224|4223|4224|4223|4224|4223|4224|4223|0
1637576930000|2021-11-22 10:28:50|4223.5|4222.5|4223.5|4222.5|4223.5|4223|4223.5|4222.5|72
1637576940000|2021-11-22 10:29:00|4223|4223|4223|4222|4223|4223|4222.5|4221.5|1413
1637576950000|2021-11-22 10:29:10|4222.5|4221.5|4224|4223|4224|4223|4222.5|4221.5|151
1637576960000|2021-11-22 10:29:20|4224.5|4223.5|4224.5|4224|4224.5|4224|4224.5|4223.5|486
1637576970000|2021-11-22 10:29:30|4225|4223.5|4225.5|4225|4226|4225|4225|4223.5|4523
1637576980000|2021-11-22 10:29:40|4226|4225.5|4226|4225.5|4226.5|4225.5|4225.5|4225|380
1637576990000|2021-11-22 10:29:50|4226.5|4226|4227|4226|4227|4226|4226|4226|988
1637577000000|2021-11-22 10:30:00|4226.5|4225.5|4225|4224.5|4226.5|4225.5|4225|4224.5|2493
1637577010000|2021-11-22 10:30:10|4225.5|4225|4225.5|4224.5|4226|4225|4224.5|4224|1184
1637577020000|2021-11-22 10:30:20|4225|4224|4225|4224|4225|4224|4224.5|4224|209
1637577030000|2021-11-22 10:30:30|4224.5||4225||4225||4224.5||98
1637577040000|2021-11-22 10:30:40|4225.5|4224.5|4226|4225|4226|4225|4225|4224.5|0
1637577050000|2021-11-22 10:30:50|4225.5|4224.5|4223.5|4222.5|4225.5|4224.5|4223|4222.5|1410
1637577060000|2021-11-22 10:31:00|4224||4223.5||4224||4223.5||0
1637577070000|2021-11-22 10:31:10|4223|4223|4223|4222|4223|4223|4223|4222|800
1637577080000|2021-11-22 10:31:20|4223.5|4222.5|4223|4222|4225|4224|4222.5|4222|6093
1637577090000|2021-11-22 10:31:30|4222.5|4221.5|4220|4219|4222.5|4221.5|4220|4219|1567
1637577100000|2021-11-22 10:31:40|4220.5|4219.5|4220.5|4219.5|4220.5|4219.5|4220|4219|0
1637577110000|2021-11-22 10:31:50|4220|4219|4220|4219|4220|4219|4219.5|4219|233
1637577120000|2021-11-22 10:32:00|4220.5|4219.5|4220|4218.5|4220.5|4219.5|4219|4218.5|1313
1637577130000|2021-11-22 10:32:10|4219.5|4219|4220.5|4219.5|4220.5|4219.5|4219.5|4219|269
1637577150000|2021-11-22 10:32:30|4220|4219|4218.5|4218|4220|4219|4218.5|4218|575
1637577160000|2021-11-22 10:32:40|4219||4219||4219||4219||45
1637577170000|2021-11-22 10:32:50|4218.5|4217.5|4217.5|4216.5|4218.5|4217.5|4217.5|4216.5|564
1637577190000|2021-11-22 10:33:10|4217|4217|4217.5|4217|4217.5|4217|4217|4216|371
1637577200000|2021-11-22 10:33:20|4218||4217.5||4218||4217.5||0
1637577210000|2021-11-22 10:33:30|4218||4218||4218||4217.5||175
1637577220000|2021-11-22 10:33:40|4218.5|4217.5|4219|4218|4219.5|4218.5|4218|4217.5|507
1637577230000|2021-11-22 10:33:50|4219.5|4218.5|4218.5|4218|4219.5|4218.5|4218.5|4218|8
1637577240000|2021-11-22 10:34:00|4219|4218.5|4219|4218|4219.5|4218.5|4218.5|4218|292
1637577250000|2021-11-22 10:34:10|4218.5|4217.5|4219|4217.5|4219|4217.5|4218|4217.5|982
1637577260000|2021-11-22 10:34:20|4218.5||4218.5||4219||4218.5||0
1637577270000|2021-11-22 10:34:30|||||||||20
1637577280000|2021-11-22 10:34:40|4218|4217|4218.5|4218|4218.5|4218|4217.5|4217|437
1637577290000|2021-11-22 10:34:50|4218|4217.5|4217.5|4217|4218|4217.5|4217.5|4217|837
1637577300000|2021-11-22 10:35:00|4218||4218||4218||4217.5||0
1637577310000|2021-11-22 10:35:10|4218.5|4217.5|4217.5|4216.5|4219|4218|4217.5|4216.5|701
1637577320000|2021-11-22 10:35:20|4218|4217|4218|4217.5|4218|4217.5|4217.5|4217|125
1637577330000|2021-11-22 10:35:30|4217.5|4217|4215|4214|4217.5|4217|4215|4214|2999
1637577340000|2021-11-22 10:35:40|4214.5|4213.5|4214.5|4213.5|4215|4214|4213.5|4213|4416
1637577350000|2021-11-22 10:35:50|4215|4214|4215|4214|4215.5|4214.5|4214.5|4214|374
1637577360000|2021-11-22 10:36:00|4214.5|4213.5|4214.5|4213|4214.5|4213.5|4214.5|4213|423
1637577370000|2021-11-22 10:36:10|4215|4213.5|4215|4214|4215|4214|4214|4213.5|2630
1637577390000|2021-11-22 10:36:30|4214.5|4213.5|4214.5|4213.5|4214.5|4213.5|4214.5|4213.5|79
1637577400000|2021-11-22 10:36:40|4215|4214|4216.5|4215.5|4217|4216|4214.5|4214|648
1637577410000|2021-11-22 10:36:50|4217||4217||4217||4216.5||453
1637577420000|2021-11-22 10:37:00|4216.5|4216|4217.5|4216|4217.5|4216.5|4216.5|4215.5|380
1637577430000|2021-11-22 10:37:10|4217|4216.5|4217.5|4216.5|4217.5|4216.5|4217|4216|0
1637577450000|2021-11-22 10:37:30|4218|4217|4218|4217.5|4218|4217.5|4218|4217|222
1637577460000|2021-11-22 10:37:40|4218.5||4218.5||4218.5||4218.5||0
1637577470000|2021-11-22 10:37:50|4218||4218.5||4219||4218||175
1637577480000|2021-11-22 10:38:00|4219|4218|4219|4218|4219|4218|4218.5|4218|120
1637577490000|2021-11-22 10:38:10|4218.5||4218.5||4218.5||4218.5||0
1637577500000|2021-11-22 10:38:20|4218|4217.5|4219.5|4218.5|4219.5|4218.5|4217.5|4217|1710
1637577510000|2021-11-22 10:38:30||4219||4219||4219||4219|0
1637577520000|2021-11-22 10:38:40|4219|4218.5|4218.5|4217.5|4219.5|4218.5|4218.5|4217.5|1903
1637577530000|2021-11-22 10:38:50|4219|4218|4217.5|4217|4219|4218.5|4217.5|4217|439
1637577540000|2021-11-22 10:39:00|4218||4218||4218.5||4218||0
1637577550000|2021-11-22 10:39:10|4218.5|4217.5|4219.5|4219|4219.5|4219|4218.5|4217.5|275
1637577560000|2021-11-22 10:39:20|4219|4218.5|4218.5|4217.5|4219|4218.5|4218.5|4217.5|1417
1637577570000|2021-11-22 10:39:30|4219|4218|4218|4217|4219|4218|4218|4217|506
1637577580000|2021-11-22 10:39:40||4217.5||4217.5||4217.5||4217.5|0
1637577590000|2021-11-22 10:39:50|4218.5|4217|4218.5|4217.5|4218.5|4218|4218.5|4217|219
1637577600000|2021-11-22 10:40:00|4219|4218|4220.5|4219.5|4220.5|4220|4219|4217.5|752
1637577610000|2021-11-22 10:40:10|4221|4220|4222|4220.5|4222|4221|4220.5|4219.5|301
1637577620000|2021-11-22 10:40:20|4221.5|4221|4220.5|4219.5|4221.5|4221.5|4220.5|4219.5|991
1637577630000|2021-11-22 10:40:30|4221|4220|4220.5|4219.5|4221|4220|4220|4219.5|319
1637577640000|2021-11-22 10:40:40|4220|4220|4221|4220|4221|4220|4220|4220|290
1637577650000|2021-11-22 10:40:50|4220.5|4219.5|4220.5|4219.5|4220.5|4219.5|4220.5|4219.5|73
1637577660000|2021-11-22 10:41:00|4221|4220|4221|4220|4221|4220|4220.5|4219.5|0
1637577670000|2021-11-22 10:41:10|4220.5|4219.5|4220|4219.5|4220.5|4219.5|4220|4219.5|10
1637577680000|2021-11-22 10:41:20|4220.5|4220|4221|4220|4221|4220|4220.5|4220|5
1637577690000|2021-11-22 10:41:30|4221.5|4220.5|4222|4221|4222.5|4221.5|4221.5|4220.5|1297
1637577700000|2021-11-22 10:41:40|4222.5|4221.5|4222.5|4221.5|4223|4222|4222.5|4221.5|121
1637577710000|2021-11-22 10:41:50|4222|4222|4222|4221.5|4222.5|4222|4222|4221.5|75
1637577720000|2021-11-22 10:42:00|4221.5|4221|4221.5|4221|4222|4221.5|4221|4220.5|1740
1637577730000|2021-11-22 10:42:10|4221|4220.5|4221|4220.5|4221|4220.5|4221|4220.5|11
1637577740000|2021-11-22 10:42:20|4221.5|4221|4222.5|4221.5|4222.5|4221.5|4221.5|4221|232
1637577750000|2021-11-22 10:42:30|4223|4222|4222.5|4221.5|4223|4222|4222|4221.5|130
1637577760000|2021-11-22 10:42:40|4222|4221|4221.5|4220.5|4222|4221|4221.5|4220.5|1242
1637577770000|2021-11-22 10:42:50|4222|4221|4222|4221|4222|4221.5|4222|4221|0
1637577780000|2021-11-22 10:43:00|4221.5|4220.5|4221|4220|4221.5|4220.5|4221|4220|443
1637577790000|2021-11-22 10:43:10|4221.5|4221|4222|4221|4222.5|4221.5|4221.5|4221|641
1637577800000|2021-11-22 10:43:20|4222.5|4221.5|4222.5|4221.5|4222.5|4222|4222.5|4221.5|146
1637577820000|2021-11-22 10:43:40|4222|4220.5|4220.5|4219.5|4222|4220.5|4220|4219.5|3267
1637577830000|2021-11-22 10:43:50|4220|4219|4219|4218.5|4220|4219|4219|4218.5|317
1637577840000|2021-11-22 10:44:00|4219.5|4219|4219.5|4218.5|4219.5|4219|4219.5|4218.5|84
1637577850000|2021-11-22 10:44:10||4219||4219||4219||4219|0
1637577860000|2021-11-22 10:44:20|||||||||23
1637577870000|2021-11-22 10:44:30|4220|4219.5|4221|4220|4221|4220|4220|4219.5|1153
1637577880000|2021-11-22 10:44:40||4220.5||4220.5||4220.5||4220.5|1048
1637577890000|2021-11-22 10:44:50|4221.5|4221|4222|4221|4222|4221|4221.5|4220.5|50
1637577900000|2021-11-22 10:45:00|4221.5|4220.5|4222.5|4222|4222.5|4222|4221.5|4220.5|755
1637577920000|2021-11-22 10:45:20|4223|4222.5|4222.5|4222|4223.5|4222.5|4222.5|4222|294
1637577930000|2021-11-22 10:45:30|4223||4223||4223||4223||749
1637577940000|2021-11-22 10:45:40|4222.5|4221.5|4222|4221|4222.5|4221.5|4222|4221|1591
1637577950000|2021-11-22 10:45:50|4222.5|4221.5|4224.5|4223.5|4224.5|4224|4222.5|4221.5|1294
1637577970000|2021-11-22 10:46:10|4225|4224|4225|4224|4225|4224.5|4225|4224|0
1637577980000|2021-11-22 10:46:20|4224.5|4223.5|4224|4223.5|4225|4223.5|4224|4223.5|970
1637577990000|2021-11-22 10:46:30|4223.5|4223|4224|4223|4224|4223|4223.5|4223|150
1637578000000|2021-11-22 10:46:40|4224.5|4223.5|4224|4223|4224.5|4224|4224|4223|195
1637578010000|2021-11-22 10:46:50||4223.5||4223||4223.5||4223|224
1637578020000|2021-11-22 10:47:00|4223.5|4223.5|4225|4224|4225|4224.5|4223.5|4223.5|639
1637578030000|2021-11-22 10:47:10|4224.5|4223.5|4224.5|4223.5|4224.5|4224|4224|4223.5|888
1637578040000|2021-11-22 10:47:20|4224|4223|4223.5|4222.5|4224|4223|4223.5|4222.5|308
1637578050000|2021-11-22 10:47:30|4223|4223|4224|4223|4224|4223.5|4223|4223|54
1637578060000|2021-11-22 10:47:40|4224.5|4222.5|4224.5|4223.5|4224.5|4224|4224.5|4222.5|247
1637578070000|2021-11-22 10:47:50|4225|4224|4225|4224.5|4225|4224.5|4225|4223.5|48
1637578080000|2021-11-22 10:48:00|4224.5|4224|4224.5|4224|4224.5|4224|4224.5|4224|20
1637578090000|2021-11-22 10:48:10|4224|4223.5|4224|4223.5|4224.5|4223.5|4223.5|4223|1683
1637578100000|2021-11-22 10:48:20|4224.5|4224|4225|4224|4225|4224.5|4224|4224|1188
1637578110000|2021-11-22 10:48:30|4224.5|4223.5|4221.5|4220.5|4224.5|4223.5|4221|4220.5|2728
1637578120000|2021-11-22 10:48:40|4221|4221|4221.5|4220.5|4221.5|4221|4221|4220.5|119
1637578130000|2021-11-22 10:48:50|4221|4220|4220.5|4219.5|4221|4220|4219.5|4218.5|1049
1637578150000|2021-11-22 10:49:10|4220||4220.5||4220.5||4220||0
1637578160000|2021-11-22 10:49:20|4220||4220.5||4220.5||4220||150
1637578170000|2021-11-22 10:49:30|4220||4220||4220.5||4220||0
1637578180000|2021-11-22 10:49:40|4220.5|4219|4219|4218.5|4220.5|4219|4219|4218|615
1637578190000|2021-11-22 10:49:50|4219.5|4218|4217|4216|4219.5|4218|4217|4216|2032
1637578200000|2021-11-22 10:50:00|4216.5||4217||4217||4216.5||50
1637578210000|2021-11-22 10:50:10|4216.5|4215.5|4216.5|4215.5|4216.5|4215.5|4216.5|4215.5|269
1637578220000|2021-11-22 10:50:20|4217|4216|4218|4217.5|4218|4217.5|4217|4215.5|571
1637578230000|2021-11-22 10:50:30|4218.5|4218|4218.5|4217.5|4219|4218|4218.5|4217.5|203
1637578240000|2021-11-22 10:50:40|4218|4218|4218.5|4218|4219|4218|4218|4218|174
1637578250000|2021-11-22 10:50:50|4218|4217.5|4217.5|4217|4218.5|4218|4217.5|4216.5|1290
1637578260000|2021-11-22 10:51:00|4218|4216.5|4215.5|4214.5|4218|4216.5|4215.5|4214.5|854
1637578280000|2021-11-22 10:51:20|4215|4214|4213.5|4212.5|4215|4214|4213|4212.5|2645
1637578290000|2021-11-22 10:51:30|4213|4212|4213|4212|4213|4212.5|4212|4211|4848
1637578300000|2021-11-22 10:51:40|4212.5|4212.5|4212|4211.5|4212.5|4212.5|4212|4211|871
1637578310000|2021-11-22 10:51:50|4212.5|4212|4212.5|4212|4212.5|4212|4212|4212|51
1637578320000|2021-11-22 10:52:00|4213|4212.5|4212.5|4212|4213|4212.5|4212.5|4211.5|277
1637578330000|2021-11-22 10:52:10|4213|4212.5|4214.5|4213.5|4214.5|4214|4213|4212.5|731
1637578340000|2021-11-22 10:52:20|4214|4214|4214.5|4213.5|4214.5|4214|4214|4213.5|70
1637578350000|2021-11-22 10:52:30|4214|4213|4213|4211.5|4214|4213|4212|4211.5|1206
1637578360000|2021-11-22 10:52:40|4212.5|4211|4212|4211|4212.5|4211|4211.5|4211|584
1637578370000|2021-11-22 10:52:50|4211.5|4210.5|4210.5|4210|4212|4210.5|4210.5|4210|364
1637578380000|2021-11-22 10:53:00|4211|4209|4210|4209|4211|4209.5|4209.5|4208|4582
1637578390000|2021-11-22 10:53:10|4209.5|4208.5|4209|4208|4209.5|4208.5|4208.5|4208|599
1637578400000|2021-11-22 10:53:20|4208.5|4207.5|4209.5|4208.5|4211|4209.5|4208|4207|2734
1637578410000|2021-11-22 10:53:30|4209|4209|4208|4207|4209.5|4209|4208|4207|1008
1637578420000|2021-11-22 10:53:40|4207.5|4207.5|4208|4207|4208|4207.5|4207.5|4207|216
1637578430000|2021-11-22 10:53:50|4208.5|4207.5|4208.5|4208|4208.5|4208|4208.5|4207.5|834
1637578440000|2021-11-22 10:54:00|4209|4208.5|4211|4209.5|4211|4210|4209|4208.5|427
1637578450000|2021-11-22 10:54:10|4210.5||4210.5||4210.5||4210.5||0
1637578460000|2021-11-22 10:54:20|4211|4210|4209|4208|4211|4210.5|4209|4207|10423
1637578470000|2021-11-22 10:54:30|4208.5|4208.5|4207|4206|4208.5|4208.5|4207|4206|2589
1637578480000|2021-11-22 10:54:40|4206.5|4205.5|4205.5|4204.5|4207.5|4206.5|4204.5|4200|23010
1637578490000|2021-11-22 10:54:50|4205|4204|4205.5|4204.5|4205.5|4205|4203.5|4202.5|8656
1637578500000|2021-11-22 10:55:00|4205|4205|4205|4204.5|4206|4205|4204.5|4203.5|7609
1637578510000|2021-11-22 10:55:10|4205.5|4204|4205|4204|4205.5|4204.5|4204.5|4204|1100
1637578520000|2021-11-22 10:55:20|4205.5|4204.5|4205|4204|4205.5|4204.5|4205|4204|1717
1637578530000|2021-11-22 10:55:30|4205.5|4204.5|4205|4204.5|4205.5|4204.5|4205|4204.5|690
1637578540000|2021-11-22 10:55:40|4205.5||4205||4205.5||4205||187
1637578550000|2021-11-22 10:55:50|4205.5||4205||4205.5||4205||398
1637578560000|2021-11-22 10:56:00|4205.5|4205|4208|4207.5|4208.5|4208|4205.5|4205|2564
1637578570000|2021-11-22 10:56:10|4208.5||4208||4208.5||4208||0
1637578590000|2021-11-22 10:56:30|4208.5|4208|4209.5|4208.5|4209.5|4208.5|4208|4208|779
1637578600000|2021-11-22 10:56:40|4209|4208|4208|4207|4209|4208|4207.5|4207|2394
1637578610000|2021-11-22 10:56:50|4207.5|4206.5|4206.5|4205.5|4208|4207|4206.5|4205.5|1005
1637578620000|2021-11-22 10:57:00|4207|4206|4207.5|4206|4208|4207|4207|4206|465
1637578630000|2021-11-22 10:57:10|4208|4206.5|4208.5|4208|4208.5|4208|4208|4206.5|540
1637578640000|2021-11-22 10:57:20|4209|4208.5|4209|4208|4209.5|4208.5|4208|4207|762
1637578650000|2021-11-22 10:57:30|4209.5|4208.5|4209.5|4208.5|4210|4209|4209.5|4208.5|4142
1637578660000|2021-11-22 10:57:40|4209|4208|4209|4208|4209|4208|4209|4208|216
1637578670000|2021-11-22 10:57:50|4208.5|4207.5|4208.5|4207.5|4208.5|4207.5|4207.5|4206.5|270
1637578690000|2021-11-22 10:58:10|4209|4208|4210.5|4209|4210.5|4210|4209|4208|1311
1637578700000|2021-11-22 10:58:20|4210|4209.5|4210.5|4209.5|4210.5|4210|4210|4209.5|1007
1637578710000|2021-11-22 10:58:30|4210|4210|4209.5|4208.5|4210|4210|4209.5|4208.5|1488
1637578720000|2021-11-22 10:58:40|4210|4209|4209.5|4209|4210|4209|4209.5|4208.5|764
1637578730000|2021-11-22 10:58:50|4209|4208.5|4209.5|4208.5|4209.5|4209|4209|4208.5|547
1637578740000|2021-11-22 10:59:00|4210|4209|4210.5|4209|4210.5|4209.5|4209.5|4209|1723
1637578750000|2021-11-22 10:59:10|4210|4209.5|4210.5|4209|4210.5|4209.5|4210|4209|0
1637578760000|2021-11-22 10:59:20|4210|4209.5|4211|4210.5|4211|4210.5|4210|4209.5|4342
1637578770000|2021-11-22 10:59:30|4211.5||4211.5||4211.5||4211.5||0
1637578780000|2021-11-22 10:59:40||4211||4210.5||4211||4210.5|35
1637578790000|2021-11-22 10:59:50|4212|4211|4212|4211.5|4212.5|4211.5|4211.5|4211|705
1637578800000|2021-11-22 11:00:00|4211.5|4211|4211.5|4211|4211.5|4211|4211.5|4211|288
1637578810000|2021-11-22 11:00:10|4211|4210.5|4211|4210.5|4211|4210.5|4211|4210.5|1839
1637578820000|2021-11-22 11:00:20|4211.5|4210|4211|4210.5|4211.5|4210.5|4210.5|4210|2091
1637578830000|2021-11-22 11:00:30|4210.5|4210|4211|4210|4211|4210|4210.5|4210|972
1637578840000|2021-11-22 11:00:40|4211.5|4210.5|4211.5|4210.5|4211.5|4210.5|4211.5|4210.5|281
1637578850000|2021-11-22 11:00:50|4212|4211|4213.5|4213|4214|4213|4212|4211|142
1637578860000|2021-11-22 11:01:00|4214|4213.5|4214.5|4214|4215|4214|4214|4213|119
1637578870000|2021-11-22 11:01:10|4215|4213.5|4214.5|4213.5|4215|4213.5|4214|4213.5|535
1637578880000|2021-11-22 11:01:20|4215|4214|4215|4214|4215|4214|4214.5|4214|0
1637578890000|2021-11-22 11:01:30|4215.5|4214.5|4217|4215.5|4217|4216|4215|4214.5|601
1637578900000|2021-11-22 11:01:40||4216||4216||4216.5||4216|0
1637578910000|2021-11-22 11:01:50|4216.5|4216.5|4217|4216|4217|4216.5|4216.5|4216|190
1637578920000|2021-11-22 11:02:00|4216.5|4215.5|4215|4214.5|4216.5|4215.5|4215|4214.5|2631
1637578930000|2021-11-22 11:02:10|4215.5|4215|4217|4216|4217|4216|4215.5|4215|1110
1637578940000|2021-11-22 11:02:20|4216.5|4216.5|4216.5|4216|4216.5|4216.5|4216.5|4216|9
1637578950000|2021-11-22 11:02:30|4216|4215.5|4217|4216.5|4218|4217|4216|4215|2197
1637578960000|2021-11-22 11:02:40|4217.5|4216|4216|4215|4217.5|4216|4216|4215|92
1637578970000|2021-11-22 11:02:50||4215.5||4215.5||4215.5||4215.5|22
1637578980000|2021-11-22 11:03:00||4215||4215.5||4215.5||4215|269
1637578990000|2021-11-22 11:03:10|4216.5|4216|4218|4217|4218|4217|4216.5|4216|791
1637579000000|2021-11-22 11:03:20|4218.5|4217.5|4218.5|4217.5|4218.5|4218|4218.5|4217|150
1637579010000|2021-11-22 11:03:30||4217||4217.5||4218||4217|170
1637579020000|2021-11-22 11:03:40||4217||4217.5||4217.5||4217|0
1637579040000|2021-11-22 11:04:00|4218|4217|4217|4216|4218|4217|4216.5|4216|3530
1637579050000|2021-11-22 11:04:10|||||||||29
1637579060000|2021-11-22 11:04:20|4216.5|4215.5|4215.5|4214.5|4216.5|4215.5|4215|4214|856
1637579070000|2021-11-22 11:04:30|4216|4215|4215.5|4215|4216|4215|4215.5|4214.5|596
1637579090000|2021-11-22 11:04:50|4215|4214.5|4215.5|4214.5|4215.5|4215|4215|4214.5|148
1637579100000|2021-11-22 11:05:00|4216|4215|4214.5|4213.5|4216|4215|4214.5|4213|1742
1637579110000|2021-11-22 11:05:10|4215|4214|4215|4214.5|4215.5|4214.5|4215|4214|224
1637579140000|2021-11-22 11:05:40|4215.5||4215.5||4215.5||4215.5||239
1637579150000|2021-11-22 11:05:50|4215|4215|4214|4213|4215.5|4215|4213.5|4213|2200
1637579160000|2021-11-22 11:06:00|4214.5|4213.5|4212.5|4211.5|4214.5|4214|4212.5|4211.5|1920
1637579170000|2021-11-22 11:06:10|4213|4212|4214|4213.5|4214.5|4213.5|4213|4212|2083
1637579180000|2021-11-22 11:06:20|4213.5|4213|4214.5|4213.5|4214.5|4214|4213.5|4213|584
1637579210000|2021-11-22 11:06:50|4214|4214|4214|4213.5|4214|4214|4214|4213.5|1098
1637579220000|2021-11-22 11:07:00|4214.5|4214|4214|4213.5|4214.5|4214|4214|4213.5|1177
1637579230000|2021-11-22 11:07:10|4214.5||4214.5||4214.5||4214.5||0
1637579240000|2021-11-22 11:07:20|4215|4214|4214.5|4214|4215|4214|4214.5|4213.5|255
1637579250000|2021-11-22 11:07:30|4215||4215||4215||4215||0
1637579260000|2021-11-22 11:07:40|4215.5|4214.5|4217|4216|4217|4216|4215.5|4214.5|424
1637579270000|2021-11-22 11:07:50|4216.5|4215.5|4215|4214|4216.5|4215.5|4215|4213.5|626
1637579280000|2021-11-22 11:08:00|4214.5|4213.5|4215|4214|4215|4214|4214|4213|3072
1637579290000|2021-11-22 11:08:10|4215.5|4214.5|4216|4215|4216|4215|4215.5|4214.5|200
1637579300000|2021-11-22 11:08:20|4216.5|4215.5|4217|4216|4219|4218|4216.5|4215|7278
1637579310000|2021-11-22 11:08:30|4217.5|4216.5|4218|4217|4218|4217|4217.5|4216.5|2
1637579320000|2021-11-22 11:08:40|4217.5||4217.5||4217.5||4217.5||0
1637579330000|2021-11-22 11:08:50|4217|4216.5|4218|4217|4219|4218|4216.5|4215.5|2122
1637579340000|2021-11-22 11:09:00|4217.5|4216.5|4218|4217|4218.5|4217|4217.5|4216.5|0
1637579350000|2021-11-22 11:09:10||4217.5||4217||4217.5||4217|121
1637579370000|2021-11-22 11:09:30|4217.5|4216.5|4217.5|4216.5|4217.5|4216.5|4217|4216.5|145
1637579380000|2021-11-22 11:09:40|4218|4217|4220|4219|4220|4219|4217.5|4217|511
1637579390000|2021-11-22 11:09:50|4220.5|4219.5|4221|4220|4221|4220|4220.5|4219.5|776
1637579400000|2021-11-22 11:10:00|4220.5|4219.5|4219.5|4218.5|4221|4219.5|4219.5|4218.5|1540
1637579410000|2021-11-22 11:10:10|4219|4218|4219|4218|4219.5|4218.5|4218.5|4217.5|1163
1637579420000|2021-11-22 11:10:20|4219.5|4218.5|4218|4217|4219.5|4219|4217.5|4217|3481
1637579430000|2021-11-22 11:10:30|4218.5|4217.5|4218|4217.5|4218.5|4217.5|4218|4217.5|820
1637579440000|2021-11-22 11:10:40||4217||4217.5||4217.5||4217|0
1637579450000|2021-11-22 11:10:50|4217.5|4217|4218|4217|4218|4217|4217.5|4217|91
1637579460000|2021-11-22 11:11:00|4218.5|4217.5|4218|4217|4218.5|4217.5|4217.5|4217|287
1637579470000|2021-11-22 11:11:10|4217.5|4217.5|4218|4217.5|4218|4217.5|4217.5|4217.5|237
1637579480000|2021-11-22 11:11:20|4218.5|4218|4219.5|4218.5|4219.5|4218.5|4218.5|4217.5|610
1637579490000|2021-11-22 11:11:30|4220|4219|4219|4218|4220|4219|4217.5|4216.5|2815
1637579500000|2021-11-22 11:11:40|4218.5|4217.5|4219|4218|4219|4218|4218.5|4217.5|275
1637579510000|2021-11-22 11:11:50|4219.5|4218.5|4219.5|4218.5|4220|4219|4219|4218.5|1747
1637579520000|2021-11-22 11:12:00|4220|4218|4220.5|4219.5|4220.5|4219.5|4220|4218|663
1637579530000|2021-11-22 11:12:10|4220|4219|4220|4219|4220|4219|4219.5|4219|606
1637579540000|2021-11-22 11:12:20|4219.5|4218.5|4220.5|4219.5|4220.5|4219.5|4219.5|4218.5|427
1637579550000|2021-11-22 11:12:30|4221|4220|4222|4220.5|4222|4221|4221|4220|366
1637579560000|2021-11-22 11:12:40|4221.5|4221|4222|4221|4222|4221|4221|4220.5|0
1637579570000|2021-11-22 11:12:50|4221.5||4221.5||4221.5||4221.5||0
1637579580000|2021-11-22 11:13:00|4222|4221.5|4223|4222|4223|4222|4222|4221.5|424
1637579590000|2021-11-22 11:13:10|4222.5|4221.5|4222.5|4221.5|4222.5|4221.5|4221.5|4221|1455
1637579600000|2021-11-22 11:13:20|4222|4221|4222.5|4221.5|4222.5|4221.5|4222|4221|0
1637579610000|2021-11-22 11:13:30|4222|4221|4222|4221.5|4222|4221.5|4222|4221|1
1637579630000|2021-11-22 11:13:50|4222.5|4222|4222.5|4222|4223.5|4222.5|4222.5|4222|293
1637579640000|2021-11-22 11:14:00|4222|4221.5|4222.5|4221.5|4222.5|4221.5|4222|4221.5|885
1637579650000|2021-11-22 11:14:10|4223|4222|4220.5|4219.5|4223.5|4222.5|4220|4219|5272
1637579660000|2021-11-22 11:14:20|4221|4220|4221|4220.5|4221.5|4221|4221|4220|3576
1637579670000|2021-11-22 11:14:30|4221.5||4221||4221.5||4221||10
1637579680000|2021-11-22 11:14:40|4220.5|4220|4220.5|4219.5|4220.5|4220|4220.5|4219.5|282
1637579700000|2021-11-22 11:15:00|4220|4219|4220|4219|4220|4219|4219.5|4219|198
1637579710000|2021-11-22 11:15:10|4220.5|4219.5|4222.5|4221.5|4222.5|4221.5|4220.5|4219.5|1480
1637579720000|2021-11-22 11:15:20|4222|4221|4221|4220|4222.5|4221|4221|4220|2828
1637579730000|2021-11-22 11:15:30|4221.5|4220.5|4220.5|4220|4221.5|4221|4220.5|4220|843
1637579740000|2021-11-22 11:15:40|4221|4220.5|4221.5|4220.5|4222|4221|4221|4220.5|119
1637579770000|2021-11-22 11:16:10|4221|4220|4221|4220.5|4221|4220.5|4220.5|4219.5|533
1637579780000|2021-11-22 11:16:20|4220.5|4220|4219.5|4218.5|4220.5|4220|4219.5|4218.5|841
1637579790000|2021-11-22 11:16:30|4219||4219||4219||4219||0
1637579800000|2021-11-22 11:16:40|4218.5|4218|4218|4217|4218.5|4218|4218|4217|684
1637579810000|2021-11-22 11:16:50|4218.5|4217.5|4219|4218|4219|4218.5|4218.5|4217.5|639
1637579820000|2021-11-22 11:17:00|4219.5|4218.5|4219|4218.5|4219.5|4219|4219|4218|1102
1637579830000|2021-11-22 11:17:10|4218.5|4218|4218.5|4218|4218.5|4218|4218.5|4218|0
1637579840000|2021-11-22 11:17:20|4218|4217.5|4218.5|4218|4218.5|4218|4218|4217|87
1637579850000|2021-11-22 11:17:30|4219|4218.5|4220|4219|4220|4219|4219|4218|310
1637579860000|2021-11-22 11:17:40|4219.5|4218.5|4220|4219.5|4220|4219.5|4219.5|4218.5|120
1637579870000|2021-11-22 11:17:50|4220.5|4220|4220.5|4219.5|4220.5|4220|4220.5|4219.5|226
1637579880000|2021-11-22 11:18:00|||||||||2
1637579890000|2021-11-22 11:18:10|4221|4220|4220.5|4219.5|4221|4220|4220.5|4219.5|1296
1637579900000|2021-11-22 11:18:20|4220|4219|4219.5|4219|4220|4219|4219.5|4219|542
1637579910000|2021-11-22 11:18:30|4219|4218.5|4219.5|4218.5|4220|4219|4219|4218|920
1637579920000|2021-11-22 11:18:40|4220|4219|4220|4219.5|4221|4220.5|4220|4219|816
1637579930000|2021-11-22 11:18:50|4220.5|4218.5|4217.5|4217|4220.5|4218.5|4217.5|4216.5|6170
1637579940000|2021-11-22 11:19:00|4218||4218||4218||4218||0
1637579950000|2021-11-22 11:19:10|4218.5|4217.5|4217.5|4217|4218.5|4217.5|4217.5|4217|0
1637579960000|2021-11-22 11:19:20|4218||4218||4218||4218||0
1637579990000|2021-11-22 11:19:50|4218.5||4218||4218.5||4218||1
1637580000000|2021-11-22 11:20:00|4217.5|4216.5|4218.5|4217.5|4218.5|4217.5|4217|4216|1063
1637580010000|2021-11-22 11:20:10|4218|4217|4218|4217|4218|4217|4217.5|4217|628
1637580020000|2021-11-22 11:20:20||4216.5||4217||4217||4216.5|0
1637580030000|2021-11-22 11:20:30|4217.5|4216.5|4220|4219|4220|4219.5|4217.5|4216.5|1267
1637580040000|2021-11-22 11:20:40|4220.5|4219.5|4221|4220|4221|4220.5|4220.5|4219.5|640
1637580050000|2021-11-22 11:20:50|4221.5|4220.5|4221|4220.5|4221.5|4220.5|4220.5|4220|758
1637580060000|2021-11-22 11:21:00|4221.5|4221|4221.5|4220.5|4222|4221|4221|4220.5|846
1637580070000|2021-11-22 11:21:10|4221|4221|4222|4221|4222|4221.5|4221|4221|601
1637580080000|2021-11-22 11:21:20||4221.5||4221.5||4221.5||4221.5|133
1637580090000|2021-11-22 11:21:30|4221.5|4221|4222|4221|4222|4221|4221.5|4221|98
1637580100000|2021-11-22 11:21:40|4222.5|4221.5|4222|4221.5|4222.5|4221.5|4222|4221|0
1637580110000|2021-11-22 11:21:50|4222.5||4222.5||4222.5||4222||0
1637580120000|2021-11-22 11:22:00|4223|4222|4222|4221|4223.5|4222.5|4221.5|4220.5|3752
1637580130000|2021-11-22 11:22:10|4221.5|4220.5|4221|4220.5|4221.5|4220.5|4221|4220|1906
1637580140000|2021-11-22 11:22:20|4220.5|4220|4220.5|4220|4220.5|4220|4220.5|4220|0
1637580150000|2021-11-22 11:22:30|4221||4220.5||4221||4220.5||1137
1637580160000|2021-11-22 11:22:40|4220|4219.5|4220.5|4220|4221|4220|4220|4219.5|1642
1637580170000|2021-11-22 11:22:50|4221|4220.5|4221|4220|4221|4220.5|4221|4220|134
1637580180000|2021-11-22 11:23:00|4221.5|4220.5|4221.5|4221|4222|4221.5|4221.5|4220.5|691
1637580190000|2021-11-22 11:23:10|4222||4222||4222||4222||318
1637580200000|2021-11-22 11:23:20|4222.5|4221.5|4223|4222.5|4223|4222.5|4222|4221.5|1311
1637580210000|2021-11-22 11:23:30|4222.5|4222|4221|4220|4222.5|4222|4220.5|4219.5|4998
1637580220000|2021-11-22 11:23:40|4220.5|4219.5|4219.5|4218.5|4220.5|4219.5|4219|4218|3318
1637580230000|2021-11-22 11:23:50|4220|4219|4219.5|4219|4220|4219|4219.5|4219|440
1637580240000|2021-11-22 11:24:00|4220|4219.5|4221|4220|4221|4220.5|4220|4219.5|916
1637580260000|2021-11-22 11:24:20|4220.5|4219.5|4221|4220|4221|4220|4220|4219|871
1637580270000|2021-11-22 11:24:30|4221.5|4220.5|4221.5|4220.5|4221.5|4221|4221|4220|1060
1637580280000|2021-11-22 11:24:40|4221|4220|4221|4220|4221.5|4221|4220.5|4220|2434
1637580290000|2021-11-22 11:24:50||4220.5||4220.5||4220.5||4220|236
1637580300000|2021-11-22 11:25:00|4220.5|4220|4221|4220|4221.5|4220|4220.5|4219.5|2502
1637580310000|2021-11-22 11:25:10|4221.5|4220.5|4221|4220|4222|4221.5|4220.5|4219.5|4353
1637580320000|2021-11-22 11:25:20|4220.5|4219.5|4220|4219|4221|4220|4220|4219|2862
1637580330000|2021-11-22 11:25:30|4219.5|4218.5|4219.5|4218.5|4220|4219|4219|4218.5|572
1637580350000|2021-11-22 11:25:50|4220|4219|4219.5|4219|4220|4219|4219.5|4218.5|1366
1637580360000|2021-11-22 11:26:00|4220||4219.5||4220||4219.5||947
1637580370000|2021-11-22 11:26:10|4220||4220||4220||4220||0
1637580380000|2021-11-22 11:26:20|4220.5|4219.5|4221.5|4221|4221.5|4221|4220.5|4219.5|2083
1637580390000|2021-11-22 11:26:30|4221|4220.5|4220|4218.5|4221|4220.5|4219.5|4218.5|2988
1637580400000|2021-11-22 11:26:40|4219.5|4218|4218|4217|4220|4219.5|4218|4217|4686
1637580410000|2021-11-22 11:26:50|4217.5|4216.5|4216.5|4216|4217.5|4216.5|4216.5|4216|909
1637580420000|2021-11-22 11:27:00|4217|4216.5|4218|4217|4218|4217|4216.5|4216|920
1637580430000|2021-11-22 11:27:10|4217.5||4218||4218||4217.5||0
1637580440000|2021-11-22 11:27:20|4217.5||4217.5||4217.5||4217.5||356
1637580450000|2021-11-22 11:27:30|4217|4216.5|4217|4216|4217.5|4216.5|4216.5|4215.5|1099
1637580460000|2021-11-22 11:27:40|4217.5|4216.5|4217.5|4216.5|4217.5|4217|4217.5|4216.5|383
1637580470000|2021-11-22 11:27:50|4217|4216|4216.5|4215.5|4217|4216|4216|4215.5|716
1637580480000|2021-11-22 11:28:00|4216|4214.5|4216.5|4215.5|4216.5|4215.5|4215|4214.5|2123
1637580490000|2021-11-22 11:28:10|4216|4215|4216|4215|4216|4215.5|4216|4215|408
1637580500000|2021-11-22 11:28:20|4215.5|4214.5|4215|4214|4215.5|4214.5|4214.5|4213.5|535
1637580510000|2021-11-22 11:28:30|4214.5|4213.5|4214.5|4213|4214.5|4214|4214|4213|1638
1637580520000|2021-11-22 11:28:40|4214|4213.5|4214.5|4214|4215|4214|4214|4213|2170
1637580530000|2021-11-22 11:28:50|4214|4213.5|4215|4214|4215|4214|4213.5|4213|660
1637580540000|2021-11-22 11:29:00|4215.5|4214.5|4216|4215|4216|4215|4215|4214|387
1637580550000|2021-11-22 11:29:10|4215.5|4214.5|4215.5|4215|4216|4215|4215.5|4214.5|1545
1637580560000|2021-11-22 11:29:20|4216||4216||4216||4215.5||339
1637580570000|2021-11-22 11:29:30|4215.5|4214.5|4215|4214.5|4215.5|4215|4214.5|4213.5|1486
1637580580000|2021-11-22 11:29:40|4214.5|4214|4215|4214|4215|4214|4214|4213.5|635
1637580600000|2021-11-22 11:30:00|4214.5|4213.5|4215.5|4215|4216|4215.5|4214.5|4213.5|810
1637580610000|2021-11-22 11:30:10|4216|4215.5|4216|4215|4216|4215.5|4215.5|4215|937
1637580620000|2021-11-22 11:30:20|4215.5||4216||4216||4215.5||0
1637580630000|2021-11-22 11:30:30|4216.5|4215.5|4216|4215.5|4216.5|4215.5|4216|4215|1690
1637580650000|2021-11-22 11:30:50|4216.5|4216|4217|4216|4217|4216|4216|4215.5|5591
1637580660000|2021-11-22 11:31:00|4216.5|4215.5|4215|4214|4216.5|4215.5|4214.5|4214|2124
1637580670000|2021-11-22 11:31:10|4214.5|4213|4215|4214.5|4215|4214.5|4214|4212.5|3001
1637580700000|2021-11-22 11:31:40|4214.5|4214|4215|4214|4215|4214|4214.5|4214|14
1637580710000|2021-11-22 11:31:50|4215.5|4214.5|4216|4215|4216|4215|4214.5|4214|1402
1637580720000|2021-11-22 11:32:00|4216.5|4215.5|4216.5|4215.5|4216.5|4215.5|4216.5|4215.5|0
1637580730000|2021-11-22 11:32:10|4216|4215|4215.5|4214.5|4216|4215|4215|4214.5|1469
1637580740000|2021-11-22 11:32:20|4215|4214|4214|4213|4215|4214|4214|4213|667
1637580750000|2021-11-22 11:32:30|4214.5|4213.5|4215.5|4214.5|4215.5|4214.5|4214|4213.5|1039
1637580760000|2021-11-22 11:32:40|4216|4215|4216.5|4215.5|4216.5|4215.5|4216|4215|92
1637580770000|2021-11-22 11:32:50|4216|4215|4215|4214.5|4216|4215|4215|4214.5|1351
1637580780000|2021-11-22 11:33:00|4215.5||4215||4215.5||4215||11
1637580790000|2021-11-22 11:33:10|4215.5||4215.5||4215.5||4215.5||0
1637580810000|2021-11-22 11:33:30|4216|4215|4216|4215|4216|4215.5|4216|4215|150
1637580840000|2021-11-22 11:34:00|4216.5|4215.5|4218|4217|4218|4217|4216.5|4215.5|2238
1637580850000|2021-11-22 11:34:10|4218.5|4217.5|4219|4218.5|4219.5|4219|4218.5|4217.5|4445
1637580860000|2021-11-22 11:34:20|4218.5|4218|4218|4217.5|4218.5|4218|4218|4217|1758
1637580870000|2021-11-22 11:34:30|4218.5|4217|4219.5|4218.5|4219.5|4219|4217.5|4217|3275
1637580880000|2021-11-22 11:34:40|4220|4219|4220|4219|4220.5|4219|4219.5|4219|268
1637580890000|2021-11-22 11:34:50|||||||||25
1637580900000|2021-11-22 11:35:00|4220.5|4219.5|4220|4219.5|4220.5|4220|4220|4219.5|520
1637580910000|2021-11-22 11:35:10|4219.5|4219|4221|4220|4221|4220|4219.5|4219|596
1637580920000|2021-11-22 11:35:20|4220.5|4219.5|4220.5|4219.5|4220.5|4219.5|4220.5|4219.5|0
1637580930000|2021-11-22 11:35:30|4221|4220|4220|4219|4221|4220|4220|4219|462
1637580940000|2021-11-22 11:35:40|4220.5|4219.5|4221|4220|4221|4220.5|4220.5|4219.5|54
1637580950000|2021-11-22 11:35:50|4221.5|4220.5|4223|4222|4223|4222|4221|4220.5|1114
1637580960000|2021-11-22 11:36:00|4223.5|4222.5|4222.5|4222|4223.5|4222.5|4222.5|4222|1435
1637580970000|2021-11-22 11:36:10|||||||||90
1637580980000|2021-11-22 11:36:20|4222|4221.5|4222|4221|4222|4221.5|4222|4221|1031
1637580990000|2021-11-22 11:36:30|4222.5|4221.5|4222|4220.5|4222.5|4221.5|4222|4220.5|47
1637581000000|2021-11-22 11:36:40||4221||4221||4221||4220.5|11
1637581010000|2021-11-22 11:36:50|4222.5|4221.5|4222.5|4222|4222.5|4222|4222.5|4221.5|178
1637581020000|2021-11-22 11:37:00|4223|4222.5|4222.5|4222|4223|4222.5|4222.5|4222|598
1637581030000|2021-11-22 11:37:10|4223|4222.5|4223|4222|4223|4222.5|4223|4222|129
1637581040000|2021-11-22 11:37:20||4222.5||4222||4222.5||4222|665
1637581050000|2021-11-22 11:37:30|4223.5|4222.5|4224|4223|4224|4223|4223.5|4222.5|183
1637581080000|2021-11-22 11:38:00|4223.5|4222.5|4223|4222|4223.5|4222.5|4222.5|4222|2376
1637581090000|2021-11-22 11:38:10||4222.5||4222.5||4222.5||4222.5|0
1637581100000|2021-11-22 11:38:20|4222.5|4222|4222|4221.5|4222.5|4222|4222|4221.5|1200
1637581110000|2021-11-22 11:38:30|4221.5|4221|4221|4220|4221.5|4221|4221|4220|121
1637581120000|2021-11-22 11:38:40|4220.5|4219.5|4220|4219.5|4221|4220|4220|4219.5|753
1637581130000|2021-11-22 11:38:50|4219.5|4219|4219.5|4219|4219.5|4219|4219.5|4219|443
1637581140000|2021-11-22 11:39:00|4220|4219.5|4220.5|4220|4221.5|4220.5|4220|4219.5|364
1637581150000|2021-11-22 11:39:10|4221|4220.5|4221|4220|4221.5|4220.5|4220.5|4220|446
1637581160000|2021-11-22 11:39:20|4221.5|4220.5|4221|4220.5|4221.5|4220.5|4221|4220.5|160
1637581170000|2021-11-22 11:39:30|4221.5|4220|4221.5|4220.5|4221.5|4220.5|4221.5|4220|120
1637581180000|2021-11-22 11:39:40|4222|4221|4221|4220.5|4222|4221|4221|4220.5|547
1637581190000|2021-11-22 11:39:50|4221.5||4221.5||4221.5||4221.5||137
1637581200000|2021-11-22 11:40:00|4221|4221|4221.5|4220.5|4222|4221|4221|4220.5|345
1637581210000|2021-11-22 11:40:10|4222|4221|4223|4222.5|4223|4222.5|4222|4221|579
1637581220000|2021-11-22 11:40:20|4222.5|4222|4224.5|4223.5|4224.5|4223.5|4222.5|4222|1019
1637581230000|2021-11-22 11:40:30|4224||4224.5||4224.5||4224||63
1637581240000|2021-11-22 11:40:40|4225|4224|4224.5|4223.5|4225.5|4224.5|4224|4223.5|4155
1637581250000|2021-11-22 11:40:50|4224||4224||4224||4224||0
1637581260000|2021-11-22 11:41:00|4223.5|4223|4222.5|4221.5|4224|4223|4222.5|4221.5|771
1637581270000|2021-11-22 11:41:10|4223|4222|4222.5|4222|4223|4222|4222.5|4222|289
1637581280000|2021-11-22 11:41:20|4222|4221.5|4222|4221|4222.5|4221.5|4221.5|4221|408
1637581300000|2021-11-22 11:41:40|4222.5|4221.5|4223|4222.5|4223|4222.5|4222|4221|2716
1637581310000|2021-11-22 11:41:50|4223.5|4222|4223.5|4222.5|4223.5|4222.5|4223|4222|672
1637581330000|2021-11-22 11:42:10|4224|4223|4223.5|4222.5|4224|4223|4223.5|4222.5|882
1637581350000|2021-11-22 11:42:30|4224|4223|4225|4224|4225|4224|4224|4223|916
1637581360000|2021-11-22 11:42:40|4224.5|4223.5|4223.5|4223|4224.5|4223.5|4223.5|4223|1361
1637581370000|2021-11-22 11:42:50|4223|4222.5|4223.5|4222.5|4223.5|4222.5|4223|4222.5|165
1637581380000|2021-11-22 11:43:00|4224|4223|4223|4222.5|4224|4223.5|4223|4222.5|266
1637581390000|2021-11-22 11:43:10|4222.5|4222|4222.5|4222|4222.5|4222|4222.5|4222|419
1637581400000|2021-11-22 11:43:20|4223|4222.5|4223.5|4222.5|4223.5|4222.5|4223|4222.5|461
1637581410000|2021-11-22 11:43:30|4223|4222|4222.5|4222|4223|4222|4222.5|4222|551
1637581420000|2021-11-22 11:43:40|4223|4222.5|4223|4222.5|4223.5|4222.5|4223|4222|593
1637581430000|2021-11-22 11:43:50|4222.5|4222|4222|4221|4223|4222|4222|4221|1048
1637581440000|2021-11-22 11:44:00|4222.5|4221.5|4220.5|4219.5|4222.5|4222|4220.5|4219.5|2463
1637581450000|2021-11-22 11:44:10|4220|4220|4221|4220|4221|4220.5|4220|4219|5494
1637581460000|2021-11-22 11:44:20|4220.5|4220.5|4221|4220|4221|4220.5|4220.5|4220|158
1637581470000|2021-11-22 11:44:30|||||||||11
1637581480000|2021-11-22 11:44:40|4220.5|4220.5|4221|4220.5|4221.5|4220.5|4220.5|4220|1245
1637581500000|2021-11-22 11:45:00|4220.5|4220|4221|4220|4221|4220|4220.5|4220|320
1637581510000|2021-11-22 11:45:10||4220.5||4220||4220.5||4220|0
1637581520000|2021-11-22 11:45:20|4221.5|4220.5|4221|4220.5|4221.5|4221|4221|4220.5|1115
1637581530000|2021-11-22 11:45:30|4221.5|4221|4221.5|4220.5|4221.5|4221|4221.5|4220.5|1106
1637581540000|2021-11-22 11:45:40|4222|4221|4222.5|4222|4223|4222.5|4222|4220.5|948
1637581550000|2021-11-22 11:45:50|4222|4221.5|4222|4221|4222|4221.5|4222|4221|1195
1637581560000|2021-11-22 11:46:00|4221.5|4221.5|4222|4221|4222|4221.5|4221.5|4221|130
1637581570000|2021-11-22 11:46:10|4221.5|4220.5|4221|4220|4221.5|4220.5|4221|4220|358
1637581580000|2021-11-22 11:46:20|4221.5|4220.5|4222|4221.5|4223.5|4222.5|4221|4220.5|3163
1637581590000|2021-11-22 11:46:30|4221.5|4221|4222|4221|4222|4221.5|4221.5|4221|308
1637581600000|2021-11-22 11:46:40|4221.5||4222||4222||4221.5||648
1637581620000|2021-11-22 11:47:00|4221.5|4220.5|4222|4221.5|4222|4221.5|4221.5|4220.5|1150
1637581630000|2021-11-22 11:47:10|4221.5|4221|4222|4221|4222|4221|4221.5|4221|424
1637581640000|2021-11-22 11:47:20|4221.5|4220.5|4221.5|4221|4221.5|4221|4221|4220|3437
1637581650000|2021-11-22 11:47:30|4221|4220.5|4221|4220|4221|4220.5|4220.5|4220|358
1637581660000|2021-11-22 11:47:40|4221.5|4220.5|4220.5|4220|4221.5|4220.5|4220.5|4219.5|2062
1637581670000|2021-11-22 11:47:50|4220|4219.5|4220.5|4219.5|4220.5|4220|4220|4219|7480
1637581680000|2021-11-22 11:48:00|4221|4220|4222|4221|4222|4221.5|4220.5|4220|2681
1637581690000|2021-11-22 11:48:10|4221.5||4222||4222||4221.5||0
1637581700000|2021-11-22 11:48:20||4221.5||4221.5||4221.5||4221.5|0
1637581710000|2021-11-22 11:48:30|4222.5|4222|4221|4220.5|4222.5|4222|4221|4220|5348
1637581720000|2021-11-22 11:48:40||4220||4220||4220.5||4220|1048
1637581730000|2021-11-22 11:48:50|4220.5|4219.5|4219.5|4219|4220.5|4220|4219.5|4218.5|8030
1637581740000|2021-11-22 11:49:00||4218.5||4219||4219||4218.5|1181
1637581750000|2021-11-22 11:49:10|4219|4218.5|4219|4218.5|4219|4218.5|4219|4218.5|424
1637581780000|2021-11-22 11:49:40|4218.5|4218|4220.5|4220|4220.5|4220|4218.5|4218|7098
1637581790000|2021-11-22 11:49:50|4220|4219.5|4220|4219.5|4220|4219.5|4220|4219.5|158
1637581800000|2021-11-22 11:50:00|4220.5|4220|4220.5|4220|4220.5|4220|4220.5|4219.5|146
1637581810000|2021-11-22 11:50:10|4220|4219.5|4220.5|4219.5|4220.5|4220|4220|4219.5|370
1637581820000|2021-11-22 11:50:20|4221|4220|4221|4220.5|4221|4220.5|4221|4220|355
1637581830000|2021-11-22 11:50:30|4221.5|4221|4222|4221|4222|4221|4221.5|4221|250
1637581840000|2021-11-22 11:50:40|4221.5|4221.5|4222|4221.5|4222.5|4222|4221.5|4221.5|353
1637581850000|2021-11-22 11:50:50|4221.5|4221|4220.5|4220|4222|4221.5|4220.5|4220|1890
1637581860000|2021-11-22 11:51:00|4221|4220.5|4221|4220.5|4221|4220.5|4220.5|4220.5|195
1637581870000|2021-11-22 11:51:10|4220.5|4220|4220.5|4220|4221|4220|4220.5|4220|123
1637581880000|2021-11-22 11:51:20|4220|4219.5|4217|4216|4221|4220|4217|4216|5092
1637581890000|2021-11-22 11:51:30|4216.5|4215.5|4207|4206|4217|4216.5|4206.5|4206|11517
1637581900000|2021-11-22 11:51:40|4206.5|4205.5|4194|4193.5|4206.5|4206|4191|4190|60891
1637581910000|2021-11-22 11:51:50|4194.5|4194|4195.5|4194.5|4196.5|4195.5|4191|4190|9543
1637581920000|2021-11-22 11:52:00|4195|4194|4200|4198.5|4200.5|4199.5|4194.5|4194|4817
1637581930000|2021-11-22 11:52:10|4200.5|4199.5|4200.5|4199|4203|4202|4198|4197.5|10565
1637581940000|2021-11-22 11:52:20|4200|4198.5|4199|4198.5|4200.5|4199|4198.5|4197|6134
1637581950000|2021-11-22 11:52:30|4199.5|4198|4198.5|4198|4200.5|4199.5|4198.5|4197|6634
1637581960000|2021-11-22 11:52:40|4198|4197.5|4197|4196.5|4198|4198|4197|4195.5|21636
1637581970000|2021-11-22 11:52:50|4196.5|4196|4201.5|4200.5|4202|4201|4196.5|4195.5|11713
1637581980000|2021-11-22 11:53:00|4201|4200|4198|4196.5|4202.5|4201.5|4198|4196|4329
1637581990000|2021-11-22 11:53:10|4198.5|4196|4194.5|4193.5|4198.5|4196|4194.5|4193.5|849
1637582000000|2021-11-22 11:53:20|4194|4193|4191|4190|4194.5|4193|4190.5|4190|2159
1637582010000|2021-11-22 11:53:30|4191.5|4190.5|4190|4188.5|4192|4191|4189|4188|1555
1637582020000|2021-11-22 11:53:40|4190.5|4189|4195|4193.5|4195.5|4194.5|4190|4189|1618
1637582030000|2021-11-22 11:53:50|4195.5|4194|4194|4192|4196.5|4194.5|4190.5|4189.5|1634
1637582040000|2021-11-22 11:54:00|4193.5|4191.5|4194|4192|4195.5|4194.5|4193|4191.5|1064
1637582050000|2021-11-22 11:54:10|4193|4192.5|4191|4189.5|4194|4192.5|4190|4189|1688
1637582060000|2021-11-22 11:54:20|4190.5|4190|4189|4187.5|4190.5|4190|4189|4187.5|1665
1637582070000|2021-11-22 11:54:30|4189.5|4188|4188|4187.5|4190.5|4189.5|4187|4186.5|6611
1637582080000|2021-11-22 11:54:40|4188.5|4188|4192|4190.5|4192|4191|4186.5|4186|4740
1637582090000|2021-11-22 11:54:50|4191.5|4191|4196|4194.5|4196.5|4194.5|4191.5|4191|601
1637582100000|2021-11-22 11:55:00|4195.5|4194|4195|4193.5|4197|4196|4195|4193.5|2827
1637582110000|2021-11-22 11:55:10|4195.5|4194|4194.5|4193.5|4197.5|4195.5|4193|4192.5|2875
1637582120000|2021-11-22 11:55:20|4195|4194|4192.5|4191.5|4195|4194|4192.5|4191.5|1176
1637582130000|2021-11-22 11:55:30|4193|4192|4193.5|4192|4193.5|4192.5|4193|4191.5|0
1637582140000|2021-11-22 11:55:40|4194|4192.5|4193|4191.5|4194.5|4193|4192|4190.5|725
1637582150000|2021-11-22 11:55:50|4192.5|4191|4189.5|4188.5|4193|4192|4189.5|4188.5|662
1637582160000|2021-11-22 11:56:00|4189|4188|4187.5|4186|4189|4188|4187|4186|1825
1637582170000|2021-11-22 11:56:10|4188|4186.5|4189|4188|4190.5|4189|4188|4186|1135
1637582180000|2021-11-22 11:56:20|4189.5|4188.5|4191.5|4190|4192|4190|4189.5|4188.5|115
1637582190000|2021-11-22 11:56:30|4191|4189.5|4192|4191|4192.5|4191.5|4190|4188.5|1611
1637582200000|2021-11-22 11:56:40|4192.5|4191.5|4192|4191|4192.5|4191.5|4191.5|4191|304
1637582210000|2021-11-22 11:56:50|4191|4191.5|4191.5|4190.5|4192.5|4191.5|4191|4190.5|1003
1637582220000|2021-11-22 11:57:00|4191|4191|4192|4190.5|4193.5|4192.5|4191|4190|734
1637582230000|2021-11-22 11:57:10|4191.5|4190|4192|4190.5|4192|4190.5|4191|4190|331
1637582240000|2021-11-22 11:57:20|4191.5|4190|4191|4190|4192|4190|4191|4190|85
1637582250000|2021-11-22 11:57:30|4190.5|4189.5|4188.5|4188|4190.5|4189.5|4188.5|4187.5|1933
1637582260000|2021-11-22 11:57:40|4189|4188.5|4186|4185|4189|4188.5|4185.5|4183.5|17841
1637582270000|2021-11-22 11:57:50|4186.5|4185.5|4189|4188|4189|4188|4186.5|4185.5|6067
1637582280000|2021-11-22 11:58:00|4188.5|4187.5|4188.5|4187|4188.5|4187.5|4188|4187|916
1637582290000|2021-11-22 11:58:10|4188|4187.5|4193|4192|4193|4192|4187.5|4187|1257
1637582300000|2021-11-22 11:58:20|4192.5|4191.5|4190.5|4189.5|4192.5|4191.5|4189.5|4188.5|1973
1637582310000|2021-11-22 11:58:30|4191|4190|4191.5|4190|4191.5|4190.5|4189|4188|3893
1637582320000|2021-11-22 11:58:40|4192|4190.5|4193.5|4192.5|4194|4193|4192|4190.5|623
1637582330000|2021-11-22 11:58:50|4194|4193|4196|4195|4197.5|4196.5|4194|4192.5|2171
1637582340000|2021-11-22 11:59:00|4196.5|4195.5|4198.5|4197|4199|4198|4196.5|4195.5|272
1637582350000|2021-11-22 11:59:10|4198|4196.5|4199|4198|4199.5|4198|4197|4196.5|2339
1637582360000|2021-11-22 11:59:20|4199.5|4199|4200.5|4200|4200.5|4200|4199.5|4199|608
1637582370000|2021-11-22 11:59:30|4201|4200.5|4201|4200|4202.5|4201|4200.5|4200|758
1637582380000|2021-11-22 11:59:40|4200.5|4199.5|4201|4199.5|4201.5|4200.5|4200|4199.5|1796
1637582390000|2021-11-22 11:59:50|4200.5|4200|4200.5|4200|4201.5|4200.5|4200|4199.5|636
1637582400000|2021-11-22 12:00:00|4201|4200.5|4202|4200.5|4202|4200.5|4201|4200|184
1637582410000|2021-11-22 12:00:10|4201.5|4201|4204|4202.5|4204.5|4203.5|4201.5|4201|574
1637582420000|2021-11-22 12:00:20|4203.5|4203|4203.5|4202.5|4203.5|4203|4203.5|4202.5|150
1637582430000|2021-11-22 12:00:30|4203|4202|4198.5|4197|4203|4202|4198.5|4197|3643
1637582440000|2021-11-22 12:00:40|4199|4197.5|4200|4199|4200|4199.5|4199|4197.5|692
1637582450000|2021-11-22 12:00:50|4199|4198.5|4200.5|4199|4200.5|4199|4199|4198.5|1240
1637582460000|2021-11-22 12:01:00|4200|4198.5|4202|4201|4202.5|4201.5|4198.5|4197.5|6338
1637582470000|2021-11-22 12:01:10|4201.5|4201.5|4202.5|4201|4202.5|4201.5|4201.5|4201|112
1637582480000|2021-11-22 12:01:20|4203|4201.5|4203.5|4202|4203.5|4202|4203|4201.5|0
1637582490000|2021-11-22 12:01:30|4203|4202.5|4204.5|4203|4205|4203|4203|4202.5|119
1637582500000|2021-11-22 12:01:40|4205|4203.5|4205.5|4204.5|4206.5|4205|4204.5|4203.5|423
1637582510000|2021-11-22 12:01:50|4205|4204|4203|4202.5|4205|4204|4203|4202.5|1971
1637582520000|2021-11-22 12:02:00|4203.5|4202|4204|4203|4204.5|4203|4202.5|4201.5|795
1637582530000|2021-11-22 12:02:10|4204.5|4202.5|4203.5|4202.5|4204.5|4203|4203|4202.5|74
1637582540000|2021-11-22 12:02:20|4203|4202|4203.5|4202.5|4204.5|4203.5|4202.5|4201.5|593
1637582550000|2021-11-22 12:02:30|4204|4203|4204|4202.5|4204.5|4203.5|4204|4202.5|154
1637582560000|2021-11-22 12:02:40|4203.5|4203|4204|4202.5|4204|4203.5|4203|4202|1182
1637582570000|2021-11-22 12:02:50|4204.5|4203|4204.5|4203|4205|4204|4204|4203|97
1637582580000|2021-11-22 12:03:00|4204|4203.5|4203.5|4202.5|4204.5|4203.5|4202.5|4202|1232
1637582590000|2021-11-22 12:03:10|4204||4204||4204||4203.5||210
1637582600000|2021-11-22 12:03:20|4203.5|4203|4204|4203.5|4204.5|4203.5|4203.5|4203|119
1637582610000|2021-11-22 12:03:30|4203.5|4203|4204.5|4203.5|4204.5|4203.5|4203|4202|1551
1637582620000|2021-11-22 12:03:40|4205|4204|4207.5|4206.5|4208|4207|4205|4204|836
1637582630000|2021-11-22 12:03:50|4208||4208||4208||4207.5||0
1637582640000|2021-11-22 12:04:00|4207.5|4207|4206|4205|4207.5|4207.5|4206|4205|189
1637582650000|2021-11-22 12:04:10|4205|4204.5|4204.5|4203.5|4206|4204.5|4204|4203|510
1637582660000|2021-11-22 12:04:20|4204|4203|4205|4203.5|4205|4203.5|4203|4202.5|997
1637582670000|2021-11-22 12:04:30|4205.5|4205|4205|4204.5|4205.5|4205|4205|4204.5|3291
1637582680000|2021-11-22 12:04:40|4205.5|4204|4205.5|4204.5|4206|4205|4205|4204|402
1637582690000|2021-11-22 12:04:50|4205|4204|4205|4203.5|4206|4205|4204.5|4203.5|1232
1637582700000|2021-11-22 12:05:00|4204.5|4203|4204.5|4203.5|4205|4204|4203.5|4202.5|1333
1637582710000|2021-11-22 12:05:10|4205|4203|4205|4204|4205.5|4204|4203.5|4203|138
1637582720000|2021-11-22 12:05:20|4204.5|4203.5|4204.5|4203.5|4204.5|4203.5|4203.5|4202.5|737
1637582730000|2021-11-22 12:05:30|4205|4204|4206|4204.5|4206|4205|4205|4204|232
1637582740000|2021-11-22 12:05:40|4205.5|4205|4207|4205.5|4207|4205.5|4205.5|4205|0
1637582750000|2021-11-22 12:05:50|4207.5|4206|4208|4207|4209|4207.5|4207|4205.5|2257
1637582760000|2021-11-22 12:06:00|4208.5|4206.5|4208.5|4207.5|4208.5|4207.5|4207|4206.5|1625
1637582770000|2021-11-22 12:06:10|4208|4207|4209|4207.5|4209|4208|4208|4207|452
1637582780000|2021-11-22 12:06:20|4208.5|4208|4209|4208|4209|4208|4208|4207.5|2
1637582790000|2021-11-22 12:06:30|4209.5|4208.5|4209|4208|4209.5|4208.5|4207.5|4207|5092
1637582800000|2021-11-22 12:06:40|4208.5|4207.5|4208|4207|4208.5|4207.5|4207.5|4206.5|1093
1637582810000|2021-11-22 12:06:50|4207.5|4207.5|4208.5|4207|4208.5|4207.5|4207.5|4207|119
1637582820000|2021-11-22 12:07:00|||||||||240
1637582830000|2021-11-22 12:07:10|4208|4206.5|4207|4206|4208|4207|4207|4206|1627
1637582840000|2021-11-22 12:07:20|4206.5|4205.5|4205|4204.5|4206.5|4205.5|4205|4204|966
1637582850000|2021-11-22 12:07:30|4205.5|4205|4205|4204|4206|4205|4204.5|4203.5|999
1637582860000|2021-11-22 12:07:40|4205.5|4204.5|4206|4205.5|4207|4205.5|4205.5|4204.5|41
1637582870000|2021-11-22 12:07:50||4205||4205||4205||4205|128
1637582880000|2021-11-22 12:08:00|4205.5|4204.5|4205|4204.5|4206|4204.5|4205|4204|1278
1637582890000|2021-11-22 12:08:10|4204.5|4204|4205.5|4204|4205.5|4204.5|4204.5|4204|664
1637582900000|2021-11-22 12:08:20|4206|4204.5|4205|4204|4206|4205|4205|4204|110
1637582910000|2021-11-22 12:08:30|4204.5|4203.5|4204|4203|4204.5|4204|4203.5|4203|746
1637582930000|2021-11-22 12:08:50|4204.5|4203.5|4204.5|4204|4205|4204|4204.5|4203.5|21
1637582940000|2021-11-22 12:09:00|4205|4204.5|4207|4206|4207|4206|4205|4204.5|1586
1637582960000|2021-11-22 12:09:20|4207.5|4206.5|4208|4207|4208|4207|4207.5|4206.5|350
1637582970000|2021-11-22 12:09:30|4207.5|4206.5|4207.5|4206|4207.5|4207|4206.5|4205.5|1699
1637582980000|2021-11-22 12:09:40|4207|4206.5|4207.5|4206.5|4207.5|4207|4207|4206|270
1637582990000|2021-11-22 12:09:50|4208|4207|4207.5|4206.5|4208|4207|4207.5|4206.5|1
1637583000000|2021-11-22 12:10:00|4207|4206|4207.5|4206.5|4207.5|4206.5|4207|4206|172
1637583020000|2021-11-22 12:10:20|4207|4206|4206.5|4205|4207|4206.5|4205.5|4204.5|2187
1637583030000|2021-11-22 12:10:30||4205.5||4205||4205.5||4205|0
1637583040000|2021-11-22 12:10:40|4207|4205.5|4206.5|4205|4207.5|4207|4206|4205|1060
1637583050000|2021-11-22 12:10:50|4206|4204.5|4206.5|4205|4206.5|4205|4205.5|4204.5|53
1637583060000|2021-11-22 12:11:00|4206|4205.5|4206|4205|4206.5|4205.5|4205.5|4204.5|402
1637583070000|2021-11-22 12:11:10|4205|4204.5|4204.5|4204|4206|4204.5|4204.5|4204|2339
1637583080000|2021-11-22 12:11:20|4205|4204.5|4206|4205|4206|4205|4205|4204.5|169
1637583090000|2021-11-22 12:11:30|4205.5|4204.5|4205|4204|4205.5|4205|4205|4204|427
1637583100000|2021-11-22 12:11:40|4205.5|4204.5|4206|4205|4206|4205|4205.5|4204.5|180
1637583110000|2021-11-22 12:11:50|4205.5|4205.5|4206|4205.5|4206|4205.5|4205.5|4205.5|0
1637583120000|2021-11-22 12:12:00|4206.5|4206|4207.5|4207|4207.5|4207|4206.5|4206|328
1637583130000|2021-11-22 12:12:10|4208|4207.5|4210.5|4209.5|4210.5|4209.5|4208|4207|601
1637583140000|2021-11-22 12:12:20|4210|4209|4210.5|4209|4210.5|4209.5|4210|4209|546
1637583150000|2021-11-22 12:12:30|4210|4209.5|4208|4207|4210|4209.5|4207|4206|3332
1637583160000|2021-11-22 12:12:40|4208.5|4207.5|4207.5|4206.5|4209|4207.5|4207.5|4206.5|631
1637583170000|2021-11-22 12:12:50|4208|4207|4207.5|4207|4208.5|4207.5|4207.5|4207|237
1637583180000|2021-11-22 12:13:00|4208|4206.5|4207.5|4206.5|4208|4206.5|4207.5|4206.5|0
1637583190000|2021-11-22 12:13:10|4208|4207.5|4208.5|4208|4208.5|4208|4207|4206|1824
1637583200000|2021-11-22 12:13:20|4208|4207.5|4208.5|4207.5|4208.5|4208|4207.5|4207|396
1637583210000|2021-11-22 12:13:30||4207||4207||4207.5||4207|208
1637583220000|2021-11-22 12:13:40|4209|4207.5|4209|4208|4209.5|4208|4208.5|4207.5|79
1637583230000|2021-11-22 12:13:50|4208.5|4207.5|4206|4205|4208.5|4208|4206|4204.5|997
1637583240000|2021-11-22 12:14:00|4205.5|4204.5|4203.5|4202.5|4206|4204.5|4203|4202|842
1637583250000|2021-11-22 12:14:10|4204|4203|4204|4203|4204.5|4203.5|4203.5|4202.5|488
1637583260000|2021-11-22 12:14:20|4204.5|4204|4204.5|4203.5|4204.5|4204|4204|4203|469
1637583270000|2021-11-22 12:14:30|4204|4203|4203.5|4202.5|4204|4203|4203.5|4202.5|187
1637583290000|2021-11-22 12:14:50|4203|4202|4201.5|4200.5|4203|4202|4201|4200.5|159
1637583300000|2021-11-22 12:15:00|4201|4201|4202.5|4201.5|4203|4202|4201|4201|435
1637583310000|2021-11-22 12:15:10|4202|4201|4202|4201|4203.5|4202.5|4201.5|4201|1203
1637583320000|2021-11-22 12:15:20|4202.5|4201.5|4201.5|4200.5|4203|4202|4201|4200|96
1637583330000|2021-11-22 12:15:30|4201|4200|4199.5|4198|4201.5|4200.5|4199.5|4198|1000
1637583340000|2021-11-22 12:15:40|4199|4197.5|4196.5|4195.5|4199|4198.5|4196.5|4195.5|1136
1637583350000|2021-11-22 12:15:50|4196|4195|4194|4193|4196|4195|4194|4193|1770
1637583360000|2021-11-22 12:16:00|4194.5|4193.5|4196|4195|4197|4195|4194.5|4193|1441
1637583370000|2021-11-22 12:16:10|4196.5|4194.5|4194|4193|4196.5|4194.5|4194|4192.5|1597
1637583380000|2021-11-22 12:16:20|4194.5|4193.5|4197.5|4197|4197.5|4197|4194.5|4193.5|551
1637583390000|2021-11-22 12:16:30|4198|4196.5|4199|4198|4199|4198.5|4197|4196.5|320
1637583400000|2021-11-22 12:16:40|4198.5|4197.5|4198.5|4197|4198.5|4197.5|4197.5|4197|443
1637583410000|2021-11-22 12:16:50|4198||4198||4198.5||4198||0
1637583420000|2021-11-22 12:17:00|4197.5|4196.5|4197|4196|4197.5|4196.5|4197|4196|554
1637583430000|2021-11-22 12:17:10|4197.5|4196.5|4198|4197|4198|4197|4197.5|4196.5|165
1637583440000|2021-11-22 12:17:20|4197.5||4197.5||4197.5||4197.5||0
1637583450000|2021-11-22 12:17:30|4197|4196.5|4196.5|4196|4197.5|4196.5|4196.5|4196|537
1637583460000|2021-11-22 12:17:40|4197|4196.5|4197|4196.5|4197|4196.5|4197|4196.5|230
1637583470000|2021-11-22 12:17:50|4196.5|4196|4198|4197|4198|4197|4196.5|4196|1028
1637583480000|2021-11-22 12:18:00|4197.5|4196.5|4196.5|4195.5|4197.5|4196.5|4196.5|4195.5|1078
1637583490000|2021-11-22 12:18:10|4197|4196|4197|4196|4197|4196.5|4197|4196|201
1637583500000|2021-11-22 12:18:20|4196.5|4196.5|4197|4196|4197|4196.5|4196.5|4196|578
1637583510000|2021-11-22 12:18:30|4196.5|4195.5|4196.5|4195.5|4197|4195.5|4196|4195.5|507
1637583520000|2021-11-22 12:18:40|4197|4196|4197.5|4196.5|4197.5|4196.5|4197|4196|603
1637583530000|2021-11-22 12:18:50|4197||4197||4197||4197||0
1637583550000|2021-11-22 12:19:10|4197.5|4197|4198|4197|4198.5|4197|4197.5|4197|904
1637583560000|2021-11-22 12:19:20|4198.5|4197.5|4198.5|4197.5|4198.5|4198|4198|4197.5|408
1637583570000|2021-11-22 12:19:30|4198|4197|4198.5|4197.5|4198.5|4197.5|4197.5|4197|1223
1637583580000|2021-11-22 12:19:40||4198||4198||4198||4198|0
1637583590000|2021-11-22 12:19:50|4199||4199||4199||4199||120
1637583600000|2021-11-22 12:20:00|4198.5|4197.5|4199|4198|4199|4198.5|4198.5|4197.5|3259
1637583610000|2021-11-22 12:20:10|4198.5||4199||4199||4198.5||50
1637583620000|2021-11-22 12:20:20|4198.5|4197.5|4198.5|4197.5|4199|4198|4198|4197.5|2136
1637583630000|2021-11-22 12:20:30|4198|4197|4197|4196|4198|4197|4196|4195|5153
1637583640000|2021-11-22 12:20:40||4196.5||4196||4196.5||4196|1663
1637583650000|2021-11-22 12:20:50|4196.5|4196.5|4198.5|4197.5|4198.5|4197.5|4196.5|4196.5|1253
1637583660000|2021-11-22 12:21:00|4199|4198|4201|4200|4201|4200|4199|4198|1595
1637583670000|2021-11-22 12:21:10|4200.5|4199.5|4201|4200|4201|4200|4199.5|4199|1384
1637583680000|2021-11-22 12:21:20|4200.5|4199.5|4200|4199|4200.5|4199.5|4199.5|4199|824
1637583690000|2021-11-22 12:21:30|4199.5|4199.5|4200.5|4199.5|4200.5|4199.5|4199.5|4199.5|426
1637583700000|2021-11-22 12:21:40|4201|4200|4201|4200|4201|4200.5|4200.5|4200|821
1637583710000|2021-11-22 12:21:50|||||||||43
1637583720000|2021-11-22 12:22:00|4200.5|4199.5|4201|4200|4201.5|4200.5|4200|4199.5|3166
1637583730000|2021-11-22 12:22:10|4200.5|4199.5|4198|4197|4200.5|4199.5|4198|4197|3724
1637583740000|2021-11-22 12:22:20|4197.5|4197.5|4198|4197.5|4198.5|4197.5|4197.5|4197.5|1093
1637583750000|2021-11-22 12:22:30|4197.5|4197|4197|4196|4197.5|4197|4196|4195.5|2415
1637583760000|2021-11-22 12:22:40|4197.5|4197|4196.5|4195.5|4198|4197|4196.5|4195.5|2289
1637583770000|2021-11-22 12:22:50|4196|4195|4194|4193|4196|4195.5|4194|4193|2648
1637583780000|2021-11-22 12:23:00|4194.5|4193.5|4194|4193|4195|4194.5|4193.5|4193|1920
1637583790000|2021-11-22 12:23:10|4193.5|4192.5|4191.5|4190.5|4193.5|4192.5|4191.5|4190.5|1626
1637583800000|2021-11-22 12:23:20|4192|4191.5|4189.5|4189|4192|4191.5|4189.5|4189|2134
1637583810000|2021-11-22 12:23:30|4189|4188.5|4188|4187.5|4189|4188.5|4188|4187|762
1637583820000|2021-11-22 12:23:40|4188.5|4187|4188|4187|4188.5|4187.5|4188|4187|1682
1637583830000|2021-11-22 12:23:50|4188.5|4187.5|4191|4189.5|4191|4189.5|4188|4187.5|382
1637583840000|2021-11-22 12:24:00|4191.5|4190|4192.5|4191.5|4192.5|4192|4191|4190|138
1637583850000|2021-11-22 12:24:10|4193|4192|4192|4191.5|4193|4192|4192|4191.5|35
1637583860000|2021-11-22 12:24:20|4192.5|4192|4195|4194|4195.5|4194|4192.5|4192|251
1637583870000|2021-11-22 12:24:30|4194.5|4193.5|4194.5|4193.5|4194.5|4193.5|4194.5|4193.5|281
1637583880000|2021-11-22 12:24:40|4194|4194|4194.5|4194|4195.5|4194.5|4194|4194|581
1637583890000|2021-11-22 12:24:50|4194|4193.5|4193|4192|4194|4193.5|4193|4192|1243
1637583900000|2021-11-22 12:25:00|4193.5|4192.5|4194|4193|4194.5|4193.5|4193.5|4192.5|1493
1637583910000|2021-11-22 12:25:10|4193.5|4192.5|4193.5|4193|4194|4193|4193.5|4192.5|414
1637583920000|2021-11-22 12:25:20|4194|4192.5|4193.5|4192.5|4194.5|4192.5|4193.5|4192.5|306
1637583930000|2021-11-22 12:25:30|4193|4192|4192|4191|4193|4192|4192|4191|370
1637583940000|2021-11-22 12:25:40|4191.5||4192||4192||4191.5||120
1637583950000|2021-11-22 12:25:50|4192.5|4191.5|4192.5|4192|4192.5|4192|4192|4191.5|571
1637583960000|2021-11-22 12:26:00|4193|4191.5|4193|4192|4193|4192|4192|4191|986
1637583970000|2021-11-22 12:26:10|4192.5|4191.5|4192.5|4191.5|4193|4192|4192.5|4191.5|407
1637583980000|2021-11-22 12:26:20|4193|4192|4193.5|4192.5|4194|4193|4192|4191|1024
1637583990000|2021-11-22 12:26:30|4194|4193|4193.5|4192.5|4194|4193.5|4193.5|4192.5|444
1637584000000|2021-11-22 12:26:40|4194|4193|4194|4193.5|4194.5|4194|4194|4193|412
1637584010000|2021-11-22 12:26:50|4194.5|4193|4194|4193|4194.5|4193.5|4193.5|4193|791
1637584020000|2021-11-22 12:27:00|4193.5|4193.5|4193|4192.5|4193.5|4193.5|4193|4192.5|785
1637584030000|2021-11-22 12:27:10|4193.5|4193|4194|4193|4194|4193|4193.5|4193|531
1637584040000|2021-11-22 12:27:20|4194.5|4193.5|4194|4193|4194.5|4193.5|4194|4193|593
1637584050000|2021-11-22 12:27:30|4193.5||4194||4194||4193.5||0
1637584060000|2021-11-22 12:27:40|4194.5|4193.5|4194.5|4193.5|4194.5|4193.5|4193|4192.5|491
1637584070000|2021-11-22 12:27:50|4195|4194|4195.5|4195|4195.5|4195|4195|4194|198
1637584080000|2021-11-22 12:28:00|4196|4195.5|4196|4195.5|4197|4195.5|4196|4195.5|0
1637584090000|2021-11-22 12:28:10|4195.5|4195|4196|4195|4196.5|4195.5|4195.5|4195|845
1637584100000|2021-11-22 12:28:20|4195.5|4194.5|4195.5|4194.5|4195.5|4194.5|4195|4194.5|424
1637584120000|2021-11-22 12:28:40|4196|4195|4197|4196|4197.5|4196.5|4196|4195|104
1637584130000|2021-11-22 12:28:50|4196.5||4197||4197||4196.5||2
1637584140000|2021-11-22 12:29:00||4196.5||4196||4196.5||4196|131
1637584150000|2021-11-22 12:29:10|4196.5|4195.5|4196|4195|4196.5|4195.5|4196|4195|166
1637584160000|2021-11-22 12:29:20|4195.5|4194.5|4199|4198|4199|4198.5|4195.5|4194.5|3091
1637584170000|2021-11-22 12:29:30|4199.5|4198.5|4199.5|4198.5|4200|4199|4199|4198.5|505
1637584180000|2021-11-22 12:29:40|4199|4198|4198.5|4197.5|4199|4198|4197|4196.5|3923
1637584190000|2021-11-22 12:29:50|4198|4197|4198|4197|4198.5|4197|4198|4197|351
1637584200000|2021-11-22 12:30:00|4197.5|4197.5|4198|4197|4198.5|4197.5|4197.5|4197|565
1637584210000|2021-11-22 12:30:10|4198.5|4197.5|4200|4199|4200|4199|4198|4197.5|119
1637584220000|2021-11-22 12:30:20|4200.5|4199.5|4201.5|4200|4202|4201|4200.5|4199.5|556
1637584230000|2021-11-22 12:30:30|4201|4200.5|4202.5|4201.5|4202.5|4201.5|4201|4200.5|768
1637584240000|2021-11-22 12:30:40|4202|4201|4201.5|4201|4202|4201|4201.5|4201|3
1637584250000|2021-11-22 12:30:50|4202|4201.5|4202|4201|4202.5|4201.5|4201.5|4200.5|1695
1637584260000|2021-11-22 12:31:00|4202.5|4201.5|4202.5|4201.5|4203|4202|4202|4201|1338
1637584270000|2021-11-22 12:31:10|4203|4202|4203|4201.5|4203|4202|4202.5|4201.5|635
1637584280000|2021-11-22 12:31:20|4203.5|4202|4203.5|4202.5|4204|4202.5|4203.5|4202|564
1637584290000|2021-11-22 12:31:30||4202||4202.5||4202.5||4202|0
1637584300000|2021-11-22 12:31:40|||||||||135
1637584310000|2021-11-22 12:31:50|4202.5|4202|4200.5|4200|4202.5|4202|4200.5|4200|902
1637584320000|2021-11-22 12:32:00|4200|4199.5|4198|4197|4200|4199.5|4198|4197|1462
1637584330000|2021-11-22 12:32:10|4198.5|4197.5|4199.5|4198.5|4199.5|4198.5|4198.5|4197.5|240
1637584340000|2021-11-22 12:32:20|4200|4199|4200|4199|4200|4199|4199.5|4199|71
1637584350000|2021-11-22 12:32:30|4200.5|4199.5|4201|4200|4201|4200|4200.5|4199.5|144
1637584360000|2021-11-22 12:32:40|4201.5|4200.5|4202|4201|4202|4201|4201.5|4200|229
1637584380000|2021-11-22 12:33:00|4201.5|4200.5|4201.5|4200.5|4201.5|4200.5|4201.5|4200.5|23
1637584390000|2021-11-22 12:33:10|4201|4200|4201|4200|4201|4200|4200|4199.5|1379
1637584400000|2021-11-22 12:33:20|4201.5||4201||4201.5||4201||0
1637584410000|2021-11-22 12:33:30|4200.5|4199.5|4199.5|4199|4200.5|4199.5|4199.5|4198.5|1252
1637584420000|2021-11-22 12:33:40|4200|4199.5|4200|4199|4200.5|4199.5|4199.5|4199|503
1637584430000|2021-11-22 12:33:50|4199.5|4198.5|4199.5|4198.5|4199.5|4198.5|4199|4198.5|206
1637584440000|2021-11-22 12:34:00|4200|4199|4200|4199|4200|4199.5|4200|4199|494
1637584450000|2021-11-22 12:34:10|4199.5|4198.5|4199.5|4198.5|4199.5|4198.5|4199|4198.5|143
1637584460000|2021-11-22 12:34:20||4199||4198.5||4199||4198.5|0
1637584470000|2021-11-22 12:34:30|4199|4198|4198|4197|4199|4198|4198|4197|1162
1637584490000|2021-11-22 12:34:50|4197.5||4197.5||4197.5||4197.5||0
1637584500000|2021-11-22 12:35:00|4198|4197.5|4198|4197.5|4198|4197.5|4198|4197|120
1637584510000|2021-11-22 12:35:10|4197.5|4197|4198|4197|4198|4197|4197.5|4197|660
1637584530000|2021-11-22 12:35:30|4197.5||4197.5||4198||4197.5||165
1637584540000|2021-11-22 12:35:40|4197|4196.5|4198|4197|4198|4197|4197|4195.5|1300
1637584550000|2021-11-22 12:35:50|4198.5|4197.5|4199|4197.5|4199|4197.5|4198.5|4197.5|333
1637584560000|2021-11-22 12:36:00|4198.5||4198.5||4198.5||4198||0
1637584570000|2021-11-22 12:36:10|4199|4198|4199|4198|4199|4198|4199|4198|0
1637584590000|2021-11-22 12:36:30|4198.5|4197.5|4198.5|4197.5|4198.5|4197.5|4198|4197.5|549
1637584600000|2021-11-22 12:36:40|4198|4197|4198|4197|4198.5|4197|4197.5|4197|1273
1637584610000|2021-11-22 12:36:50|4198.5||4198||4198.5||4198||105
1637584620000|2021-11-22 12:37:00|4198.5|4197.5|4201|4200|4201.5|4200.5|4198|4197|1487
1637584640000|2021-11-22 12:37:20|4200.5|4199.5|4199.5|4199|4200.5|4199.5|4199.5|4198.5|1344
1637584650000|2021-11-22 12:37:30|4200|4199.5|4200|4199|4200|4199.5|4200|4199|272
1637584660000|2021-11-22 12:37:40|4200.5|4199.5|4201|4200|4201|4200|4200.5|4199.5|412
1637584670000|2021-11-22 12:37:50|4200.5|4199.5|4199|4198|4200.5|4199.5|4198.5|4197.5|1837
1637584680000|2021-11-22 12:38:00|4198.5|4197.5|4198|4197|4198.5|4197.5|4198|4197|500
1637584690000|2021-11-22 12:38:10|4198.5|4197.5|4198.5|4198|4199|4198|4198.5|4197.5|192
1637584700000|2021-11-22 12:38:20|4199|4198.5|4199|4198|4199|4198.5|4199|4198|255
1637584710000|2021-11-22 12:38:30|4198.5|4197.5|4198.5|4197.5|4198.5|4197.5|4198|4197.5|261
1637584720000|2021-11-22 12:38:40|4198||4198||4198||4198||0
1637584730000|2021-11-22 12:38:50|4197.5|4197|4198|4197|4198|4197|4197.5|4197|459
1637584740000|2021-11-22 12:39:00|4197.5|4196.5|4196.5|4196|4197.5|4196.5|4196.5|4196|918
1637584750000|2021-11-22 12:39:10|4197|4195.5|4196.5|4195.5|4197|4195.5|4196.5|4195.5|559
1637584760000|2021-11-22 12:39:20|4196|4195|4196|4194.5|4196|4195|4195.5|4194.5|371
1637584770000|2021-11-22 12:39:30|4195.5|4195|4196.5|4195.5|4196.5|4195.5|4195.5|4195|1523
1637584780000|2021-11-22 12:39:40|4196|4195|4196.5|4195.5|4196.5|4195.5|4195.5|4195|1170
1637584790000|2021-11-22 12:39:50|4196|4195|4196|4195.5|4196.5|4196|4195.5|4195|2815
1637584800000|2021-11-22 12:40:00|4196.5||4196.5||4196.5||4196.5||343
1637584810000|2021-11-22 12:40:10|4196||4196||4196||4196||631
1637584820000|2021-11-22 12:40:20|4195.5|4195|4196.5|4195.5|4196.5|4195.5|4194|4193.5|5205
1637584830000|2021-11-22 12:40:30|4196|4196|4197.5|4196.5|4197.5|4196.5|4196|4196|1091
1637584840000|2021-11-22 12:40:40|4197|4196|4196|4195.5|4197|4196|4196|4195.5|868
1637584850000|2021-11-22 12:40:50|4195.5|4195|4196|4195.5|4196|4195.5|4195.5|4195|2048
1637584860000|2021-11-22 12:41:00|4196.5|4196|4196|4195.5|4197|4196|4196|4195|2736
1637584870000|2021-11-22 12:41:10|||||||||100
1637584880000|2021-11-22 12:41:20|4195.5|4195|4196.5|4195.5|4197|4196|4195|4194|2562
1637584890000|2021-11-22 12:41:30|4197|4196|4197|4196|4197|4196|4197|4196|0
1637584910000|2021-11-22 12:41:50|4196.5|4195.5|4197|4196|4197|4196|4196|4195.5|1077
1637584930000|2021-11-22 12:42:10|4197.5|4196.5|4198|4197|4198|4197|4197.5|4196.5|698
1637584940000|2021-11-22 12:42:20|4198.5|4197.5|4199|4198.5|4199|4198.5|4198.5|4197.5|0
1637584950000|2021-11-22 12:42:30|4200|4199|4200|4199.5|4200|4199.5|4199.5|4199|669
1637584960000|2021-11-22 12:42:40|4199.5|4199|4200|4199|4200|4199|4199.5|4199|974
1637584980000|2021-11-22 12:43:00|4199.5|4198.5|4200|4199|4200|4199.5|4199.5|4198.5|1456
1637584990000|2021-11-22 12:43:10|4200.5|4199.5|4201|4200|4201.5|4200.5|4200.5|4199.5|1141
1637585010000|2021-11-22 12:43:30|4200.5|4199.5|4201|4200|4201|4200|4200|4199.5|4011
1637585020000|2021-11-22 12:43:40|4201.5|4200.5|4202.5|4201|4202.5|4201.5|4201.5|4200.5|622
1637585030000|2021-11-22 12:43:50|4202|4201.5|4202|4201|4202|4201.5|4202|4201|0
1637585040000|2021-11-22 12:44:00|4201.5|4200.5|4200.5|4200|4201.5|4200.5|4200|4199.5|1704
1637585050000|2021-11-22 12:44:10||4199.5||4200||4200||4199.5|84
1637585060000|2021-11-22 12:44:20|||||||||20
1637585070000|2021-11-22 12:44:30|4199.5|4199.5|4200.5|4199.5|4200.5|4199.5|4199|4198.5|4134
1637585090000|2021-11-22 12:44:50|4201|4200|4201.5|4200.5|4201.5|4200.5|4201|4200|357
1637585100000|2021-11-22 12:45:00|4201|4200|4201|4200|4201|4200.5|4200|4199.5|1549
1637585120000|2021-11-22 12:45:20|4200|4199.5|4200.5|4199.5|4201|4200|4200|4199.5|3711
1637585140000|2021-11-22 12:45:40|4201||4201||4201||4201||0
1637585160000|2021-11-22 12:46:00|4201.5|4200|4201.5|4201|4201.5|4201|4201.5|4200|739
1637585170000|2021-11-22 12:46:10||4200.5||4200.5||4200.5||4200.5|1042
1637585180000|2021-11-22 12:46:20|4202|4201|4202|4201|4203|4201.5|4202|4201|553
1637585190000|2021-11-22 12:46:30|4202.5|4202|4203|4202|4203.5|4203|4202.5|4202|343
1637585200000|2021-11-22 12:46:40|4203.5|4202.5|4203.5|4202.5|4204|4202.5|4203.5|4202.5|193
1637585210000|2021-11-22 12:46:50|4204|4203|4204|4203|4204|4203|4204|4203|0
1637585230000|2021-11-22 12:47:10|4204.5|4203.5|4204|4203|4204.5|4203.5|4204|4203|62
1637585240000|2021-11-22 12:47:20||4203.5||4203||4203.5||4203|200
1637585250000|2021-11-22 12:47:30|||||||||120
1637585260000|2021-11-22 12:47:40|4204.5|4203.5|4204|4203|4204.5|4204|4204|4203|571
1637585270000|2021-11-22 12:47:50|4204.5|4203.5|4204.5|4203.5|4204.5|4203.5|4204.5|4203.5|0
1637585280000|2021-11-22 12:48:00|4205|4204|4205|4204.5|4205|4204.5|4204.5|4204|411
1637585290000|2021-11-22 12:48:10|4205.5|4205|4204.5|4204|4206|4205|4204.5|4204|5770
1637585300000|2021-11-22 12:48:20|4204|4203.5|4203.5|4202|4204.5|4204|4203|4202|1671
1637585310000|2021-11-22 12:48:30||4202.5||4202.5||4202.5||4202.5|14
1637585320000|2021-11-22 12:48:40||4202||4202.5||4202.5||4202|0
1637585330000|2021-11-22 12:48:50|4204|4203|4203.5|4202.5|4204|4203|4203.5|4202.5|1152
1637585340000|2021-11-22 12:49:00|4204|4202|4204|4203.5|4204|4203.5|4203.5|4202|262
1637585350000|2021-11-22 12:49:10|4203.5|4203|4203.5|4203|4203.5|4203|4203.5|4202.5|731
1637585360000|2021-11-22 12:49:20|4204|4202.5|4203.5|4202.5|4204|4202.5|4203.5|4202.5|645
1637585370000|2021-11-22 12:49:30|4204|4203|4203.5|4202.5|4204|4203|4203.5|4202.5|0
1637585380000|2021-11-22 12:49:40|4204|4203|4204|4203|4204|4203.5|4204|4202.5|90
1637585390000|2021-11-22 12:49:50|4204.5|4203.5|4206|4204.5|4206|4205|4204.5|4203.5|238
1637585400000|2021-11-22 12:50:00|4205.5|4204|4205|4204|4205.5|4204.5|4204.5|4204|412
1637585410000|2021-11-22 12:50:10|4204.5|4203.5|4205|4204|4205|4204|4204|4203|844
1637585420000|2021-11-22 12:50:20|4204.5|4203.5|4204|4203.5|4205|4204|4204|4203.5|162
1637585430000|2021-11-22 12:50:30|4203.5|4203|4203.5|4202.5|4204|4203|4203|4202.5|428
1637585440000|2021-11-22 12:50:40|4204|4203|4204.5|4203|4205|4204|4204|4203|999
1637585450000|2021-11-22 12:50:50|4204|4203.5|4204.5|4203.5|4204.5|4203.5|4203.5|4203.5|119
1637585460000|2021-11-22 12:51:00|4204|4203|4204.5|4203.5|4204.5|4203.5|4204|4203|200
1637585480000|2021-11-22 12:51:20|4204|4203|4205.5|4204.5|4205.5|4204.5|4204|4203|447
1637585490000|2021-11-22 12:51:30|4206|4205|4206.5|4205.5|4206.5|4205.5|4206|4204.5|119
1637585500000|2021-11-22 12:51:40|4206|4205|4205|4204|4206|4205|4205|4204|1024
1637585510000|2021-11-22 12:51:50|4205.5|4205|4205.5|4204.5|4206|4205|4205.5|4204.5|336
1637585550000|2021-11-22 12:52:30|4205|4204|4203.5|4203|4205|4204.5|4203.5|4202.5|1833
1637585560000|2021-11-22 12:52:40||4202.5||4202.5||4202.5||4202.5|218
1637585590000|2021-11-22 12:53:10||4203||4202.5||4203||4202.5|0
1637585600000|2021-11-22 12:53:20|4203|4202|4202.5|4201.5|4203|4202.5|4202|4201.5|827
1637585610000|2021-11-22 12:53:30|4203||4202.5||4203||4202.5||0
1637585620000|2021-11-22 12:53:40|4202|4201|4200|4199.5|4202|4201|4200|4199.5|1925
1637585630000|2021-11-22 12:53:50|4200.5||4200||4200.5||4200||0
1637585640000|2021-11-22 12:54:00|4200.5||4200.5||4200.5||4200||1105
1637585670000|2021-11-22 12:54:30|4200|4199|4200|4199|4200|4199|4199.5|4199|1017
1637585680000|2021-11-22 12:54:40|4200.5|4199.5|4200.5|4199.5|4200.5|4199.5|4200|4199.5|65
1637585700000|2021-11-22 12:55:00|4201|4200.5|4200.5|4200|4201.5|4200.5|4200.5|4200|538
1637585710000|2021-11-22 12:55:10|4201|4200.5|4201.5|4201|4201.5|4201|4201|4200.5|218
1637585720000|2021-11-22 12:55:20|4201|4200.5|4201.5|4200.5|4201.5|4200.5|4200.5|4200|1456
1637585740000|2021-11-22 12:55:40||4201||4201||4201||4200.5|1529
1637585750000|2021-11-22 12:55:50|4201|4200.5|4201.5|4200.5|4201.5|4201|4201|4200|2363
1637585770000|2021-11-22 12:56:10|4201|4200|4201.5|4200.5|4201.5|4200.5|4200.5|4200|4091
1637585780000|2021-11-22 12:56:20|4201|4200|4202|4201.5|4202.5|4202|4200.5|4200|2605
1637585790000|2021-11-22 12:56:30||4201||4201||4201||4201|228
1637585800000|2021-11-22 12:56:40|4201.5|4200.5|4199|4198|4201.5|4200.5|4198.5|4198|2626
1637585810000|2021-11-22 12:56:50|4198.5|4197.5|4198|4197|4199|4197.5|4197.5|4196.5|1161
1637585820000|2021-11-22 12:57:00|4198.5|4198|4198|4197|4198.5|4198|4197.5|4197|537
1637585830000|2021-11-22 12:57:10|4197.5|4196.5|4198|4197|4198.5|4197.5|4197.5|4196.5|722
1637585840000|2021-11-22 12:57:20|4198.5|4197.5|4199|4198.5|4199.5|4198.5|4198|4197.5|0
1637585850000|2021-11-22 12:57:30|4199.5|4199|4198.5|4198|4200|4199|4198.5|4198|643
1637585860000|2021-11-22 12:57:40|4198|4197.5|4198|4197|4198|4197.5|4198|4197|381
1637585880000|2021-11-22 12:58:00|4198.5|4197.5|4201|4199.5|4201|4200|4198.5|4197.5|5426
1637585890000|2021-11-22 12:58:10|4200.5|4200|4200|4199.5|4200.5|4200|4200|4199.5|691
1637585900000|2021-11-22 12:58:20|4199.5|4199|4198|4197.5|4199.5|4199|4197.5|4197|3530
1637585910000|2021-11-22 12:58:30|4198.5||4198.5||4198.5||4198.5||0
1637585920000|2021-11-22 12:58:40|4198||4198||4198||4198||0
1637585930000|2021-11-22 12:58:50|4198.5|4198|4199|4198|4199|4198|4198.5|4198|567
1637585950000|2021-11-22 12:59:10|4198.5||4198.5||4198.5||4198.5||0
1637585970000|2021-11-22 12:59:30|4198|4197.5|4200|4199|4200|4199|4198|4197.5|1229
1637585990000|2021-11-22 12:59:50|4200.5|4199.5|4200.5|4200|4200.5|4200|4200.5|4199.5|779
1637586000000|2021-11-22 13:00:00|4200|4199.5|4200|4199|4200.5|4199.5|4199|4198|1413
1637586030000|2021-11-22 13:00:30|4200.5|4199.5|4199.5|4198.5|4201.5|4200.5|4199.5|4198.5|2700
1637586040000|2021-11-22 13:00:40|4200|4199|4197.5|4197|4200|4199|4197.5|4196.5|1771
1637586050000|2021-11-22 13:00:50|4198|4197.5|4198|4197|4198|4197.5|4197.5|4197|458
1637586060000|2021-11-22 13:01:00|4197.5|4196.5|4196.5|4196|4197.5|4196.5|4196.5|4196|810
1637586070000|2021-11-22 13:01:10|4196|4195.5|4197.5|4196.5|4197.5|4196.5|4195.5|4194.5|962
1637586080000|2021-11-22 13:01:20|4197|4196|4197.5|4196.5|4197.5|4197|4196.5|4196|411
1637586090000|2021-11-22 13:01:30|4198|4197|4197.5|4196.5|4198.5|4197.5|4197.5|4196.5|1706
1637586100000|2021-11-22 13:01:40|4198|4197|4197.5|4197|4198|4197|4197.5|4197|0
1637586110000|2021-11-22 13:01:50|4197|4196.5|4197|4196|4197.5|4196.5|4196.5|4195.5|1200
1637586120000|2021-11-22 13:02:00|||||||||55
1637586130000|2021-11-22 13:02:10|4197.5|4196.5|4198.5|4197.5|4198.5|4197.5|4197.5|4196.5|273
1637586150000|2021-11-22 13:02:30|4199|4198|4199.5|4198.5|4199.5|4198.5|4199|4198|543
1637586160000|2021-11-22 13:02:40|4200|4199|4200.5|4199.5|4200.5|4199.5|4200|4199|869
1637586180000|2021-11-22 13:03:00|4201|4200|4199|4198|4201.5|4200.5|4199|4198|2824
1637586190000|2021-11-22 13:03:10|4199.5|4198.5|4202|4201|4202.5|4201.5|4199.5|4198.5|7260
1637586200000|2021-11-22 13:03:20|4202.5|4201.5|4200.5|4200|4202.5|4201.5|4200.5|4200|3134
1637586210000|2021-11-22 13:03:30|4201||4201||4201||4201||896
1637586220000|2021-11-22 13:03:40|4200.5|4199.5|4200|4199|4200.5|4199.5|4200|4199|411
1637586230000|2021-11-22 13:03:50|4200.5|4199.5|4202.5|4201.5|4202.5|4202|4200|4199.5|3637
1637586240000|2021-11-22 13:04:00|4202|4201|4202|4201|4202|4201|4201.5|4201|705
1637586250000|2021-11-22 13:04:10|4201.5|4200.5|4201|4200|4201.5|4200.5|4201|4200|250
1637586260000|2021-11-22 13:04:20|4201.5|4200.5|4201|4200|4201.5|4200.5|4201|4200|0
1637586270000|2021-11-22 13:04:30|4201.5|4200.5|4201|4200|4201.5|4200.5|4201|4200|0
1637586280000|2021-11-22 13:04:40|4201.5|4200.5|4202|4201.5|4202.5|4201.5|4201.5|4200.5|30
1637586290000|2021-11-22 13:04:50|4202.5|4202|4203|4202.5|4203|4202.5|4202.5|4202|411
1637586300000|2021-11-22 13:05:00|4203.5|4203|4204|4203.5|4204|4203.5|4203.5|4203|385
1637586310000|2021-11-22 13:05:10|4203.5|4203|4202.5|4201.5|4204|4203|4202.5|4201.5|2760
1637586320000|2021-11-22 13:05:20|4203|4202|4203|4202|4203|4202.5|4202.5|4202|310
1637586330000|2021-11-22 13:05:30|4202.5|4201.5|4203|4202|4203.5|4203|4202|4201.5|1875
1637586340000|2021-11-22 13:05:40|4203.5|4202.5|4203.5|4202.5|4203.5|4202.5|4203.5|4202.5|159
1637586360000|2021-11-22 13:06:00|4204|4203|4204|4203|4204|4203.5|4204|4203|275
1637586380000|2021-11-22 13:06:20||4203.5||4203.5||4203.5||4203.5|500
1637586390000|2021-11-22 13:06:30|4204.5||4204.5||4204.5||4204.5||135
1637586400000|2021-11-22 13:06:40|||||||||25
1637586410000|2021-11-22 13:06:50|4204|4203|4204|4203.5|4204|4203.5|4203.5|4203|3606
1637586420000|2021-11-22 13:07:00|4204.5|4203|4205|4204.5|4205|4204.5|4204.5|4203|1125
1637586430000|2021-11-22 13:07:10|4204.5|4204|4205|4204|4205|4204|4204.5|4204|551
1637586440000|2021-11-22 13:07:20|4205.5|4204.5|4205.5|4205|4205.5|4205|4205|4204|957
1637586450000|2021-11-22 13:07:30|4206|4205.5|4203.5|4202.5|4206.5|4205.5|4203.5|4202.5|2160
1637586460000|2021-11-22 13:07:40|4203|4202|4202.5|4201.5|4203|4202.5|4202.5|4201.5|388
1637586470000|2021-11-22 13:07:50|4201.5|4201|4203.5|4202.5|4203.5|4202.5|4201.5|4201|1382
1637586480000|2021-11-22 13:08:00|4203|4202|4203.5|4202|4203.5|4202.5|4203|4202|0
1637586490000|2021-11-22 13:08:10|4203|4201.5|4203.5|4202|4203.5|4202|4202.5|4201.5|605
1637586500000|2021-11-22 13:08:20|4204|4203.5|4202.5|4201.5|4204|4203.5|4202|4201|2110
1637586510000|2021-11-22 13:08:30|4203|4202|4203.5|4202.5|4203.5|4202.5|4203|4202|154
1637586530000|2021-11-22 13:08:50|4204|4203|4204|4203|4205|4204.5|4203.5|4203|1465
1637586540000|2021-11-22 13:09:00|4203.5|4202.5|4202.5|4201.5|4203.5|4202.5|4202|4201|466
1637586550000|2021-11-22 13:09:10|4203|4201|4199.5|4198.5|4203|4201.5|4199|4198.5|4823
1637586570000|2021-11-22 13:09:30|4199|4198|4200|4199|4200|4199|4199|4198|292
1637586580000|2021-11-22 13:09:40|4199.5|4198.5|4200|4198.5|4200|4198.5|4199.5|4198.5|120
1637586590000|2021-11-22 13:09:50|4199.5|4199|4200.5|4199.5|4200.5|4200|4199.5|4199|893
1637586600000|2021-11-22 13:10:00|4201|4200|4201.5|4201|4202.5|4201.5|4201|4200|2445
1637586610000|2021-11-22 13:10:10|4201|4200.5|4201|4200|4201|4200.5|4200.5|4199.5|633
1637586620000|2021-11-22 13:10:20|4200.5|4199.5|4200.5|4199.5|4201|4200|4200|4199.5|415
1637586630000|2021-11-22 13:10:30|4200||4200.5||4200.5||4200||120
1637586640000|2021-11-22 13:10:40|4200|4200|4200.5|4200|4200.5|4200|4200|4200|0
1637586650000|2021-11-22 13:10:50|4200|4199.5|4200.5|4200|4200.5|4200|4200|4199.5|644
1637586660000|2021-11-22 13:11:00|||||||||1
1637586670000|2021-11-22 13:11:10|4201|4200.5|4200|4199.5|4201.5|4201|4200|4199.5|2510
1637586680000|2021-11-22 13:11:20|4199.5|4199|4199.5|4198.5|4200|4199|4198|4197.5|2032
1637586690000|2021-11-22 13:11:30|4199|4199|4197.5|4196.5|4201|4200|4197.5|4196.5|2638
1637586700000|2021-11-22 13:11:40|4198|4196|4187|4186|4198|4196|4182.5|4181.5|25628
1637586710000|2021-11-22 13:11:50|4187.5|4186.5|4193|4192|4193.5|4192.5|4187.5|4186|3822
1637586720000|2021-11-22 13:12:00|4193.5|4192.5|4194|4192.5|4194|4193.5|4191|4190|3432
1637586730000|2021-11-22 13:12:10|4194.5|4193|4197|4196|4197|4196|4194|4193|2395
1637586740000|2021-11-22 13:12:20|4197.5|4196.5|4195.5|4194.5|4198.5|4197.5|4195|4194.5|1654
1637586750000|2021-11-22 13:12:30|4196|4195|4194.5|4193|4196|4195.5|4194|4193|6313
1637586760000|2021-11-22 13:12:40|4194|4193.5|4191|4189.5|4194|4194|4188.5|4188|13618
1637586770000|2021-11-22 13:12:50|4190.5|4190|4191|4190.5|4191|4190.5|4190.5|4189.5|0
1637586780000|2021-11-22 13:13:00|4191.5|4190|4193|4192|4193|4192.5|4191.5|4190|1559
1637586790000|2021-11-22 13:13:10|4193.5|4191.5|4192.5|4191.5|4193.5|4192|4192|4191.5|625
1637586800000|2021-11-22 13:13:20|4193|4192|4190.5|4189.5|4193.5|4192.5|4190.5|4189|5452
1637586810000|2021-11-22 13:13:30|4191|4190|4191|4190|4192.5|4191.5|4190.5|4189.5|3489
1637586820000|2021-11-22 13:13:40|4190.5|4189.5|4190.5|4189|4191|4190|4189.5|4188.5|895
1637586830000|2021-11-22 13:13:50|4190|4189.5|4190.5|4190|4192|4190.5|4190|4189.5|1106
1637586840000|2021-11-22 13:14:00|4191|4190.5|4193|4192|4193|4192|4191|4190.5|848
1637586850000|2021-11-22 13:14:10|4192.5|4191.5|4190|4189|4192.5|4191.5|4189.5|4188.5|1826
1637586860000|2021-11-22 13:14:20|4189.5|4188.5|4189|4188|4190|4189|4188.5|4187.5|110
1637586870000|2021-11-22 13:14:30|4188.5|4187.5|4189.5|4188|4190|4189|4188.5|4187.5|4647
1637586880000|2021-11-22 13:14:40|4189|4187.5|4187.5|4186|4189|4188|4186.5|4185.5|1607
1637586890000|2021-11-22 13:14:50|4187|4186.5|4188.5|4187.5|4188.5|4187.5|4187|4186|5816
1637586900000|2021-11-22 13:15:00|4189|4188.5|4188.5|4187|4189.5|4188.5|4187.5|4187|3572
1637586910000|2021-11-22 13:15:10|4189|4187.5|4188.5|4187.5|4189|4188|4188|4187.5|4165
1637586920000|2021-11-22 13:15:20|4189|4188|4189.5|4188.5|4190|4188.5|4188.5|4188|2119
1637586930000|2021-11-22 13:15:30|4189|4188|4188.5|4188|4189|4188|4188.5|4188|145
1637586940000|2021-11-22 13:15:40|4189|4188.5|4189|4188|4189.5|4188.5|4188.5|4188|370
1637586950000|2021-11-22 13:15:50|4188.5|4187.5|4188.5|4188|4188.5|4188|4188.5|4187.5|297
1637586960000|2021-11-22 13:16:00|4189|4187.5|4186.5|4185.5|4189|4188|4186|4185|2939
1637586970000|2021-11-22 13:16:10|4187|4186|4186.5|4185.5|4188|4187|4186.5|4185.5|680
1637586980000|2021-11-22 13:16:20|4186|4185|4188|4186.5|4188|4187|4186|4185|350
1637586990000|2021-11-22 13:16:30|4187.5|4187|4187|4185.5|4188|4187|4186.5|4185.5|689
1637587000000|2021-11-22 13:16:40|4186.5|4186|4186|4185|4187|4186|4185.5|4185|911
1637587010000|2021-11-22 13:16:50|4185.5|4185.5|4185.5|4184.5|4186|4185.5|4185|4184|3628
1637587020000|2021-11-22 13:17:00|4185|4184|4186.5|4185.5|4187|4186|4184.5|4183.5|3126
1637587030000|2021-11-22 13:17:10|4187|4186|4187|4186|4187|4186|4186.5|4185.5|685
1637587040000|2021-11-22 13:17:20|4186.5|4185.5|4184|4183|4186.5|4185.5|4181.5|4181|10766
1637587050000|2021-11-22 13:17:30|4184.5|4183.5|4187|4185.5|4187|4186|4184.5|4183.5|662
1637587060000|2021-11-22 13:17:40|4187.5|4186.5|4187|4186.5|4188|4187|4187|4186|1171
1637587070000|2021-11-22 13:17:50|4187.5|4187|4189|4188|4189|4188|4187.5|4187|0
1637587080000|2021-11-22 13:18:00|4188.5|4187.5|4188.5|4187.5|4188.5|4187.5|4188|4187.5|150
1637587090000|2021-11-22 13:18:10|4189|4188|4190.5|4189.5|4190.5|4189.5|4188.5|4188|97
1637587100000|2021-11-22 13:18:20|4190|4190|4189.5|4189|4190|4190|4189.5|4188.5|660
1637587110000|2021-11-22 13:18:30|4189|4188.5|4188|4187|4189.5|4188.5|4188|4187|2846
1637587120000|2021-11-22 13:18:40|4188.5|4187.5|4189.5|4188.5|4189.5|4188.5|4188.5|4187|926
1637587130000|2021-11-22 13:18:50|4190|4189|4189.5|4188.5|4191|4190|4189|4188|1206
1637587140000|2021-11-22 13:19:00|4190|4188|4190|4189|4190|4189|4189|4188|1204
1637587150000|2021-11-22 13:19:10|4190.5|4189.5|4192|4191|4192|4191|4190|4189|534
1637587160000|2021-11-22 13:19:20|4191.5|4190.5|4191.5|4190|4191.5|4191|4190.5|4190|669
1637587170000|2021-11-22 13:19:30|4191|4190.5|4191|4190.5|4191|4190.5|4190.5|4190.5|203
1637587180000|2021-11-22 13:19:40|4191.5|4191|4192|4191|4192|4191|4191.5|4191|0
1637587190000|2021-11-22 13:19:50|4192.5|4191.5|4193|4191.5|4193|4192|4192.5|4191|0
1637587200000|2021-11-22 13:20:00|4192.5|4191|4192|4191.5|4192.5|4192|4191.5|4191|1300
1637587210000|2021-11-22 13:20:10|4191.5|4191|4189.5|4188.5|4191.5|4191|4189|4188|5014
1637587220000|2021-11-22 13:20:20|4189|4188|4189|4188|4189|4188.5|4188.5|4187.5|566
1637587230000|2021-11-22 13:20:30|4189.5|4188.5|4189.5|4188.5|4189.5|4188.5|4189.5|4188.5|313
1637587240000|2021-11-22 13:20:40|4190|4189|4191|4190.5|4191|4190.5|4189.5|4189|1613
1637587250000|2021-11-22 13:20:50|4191.5|4191|4191|4190|4191.5|4191|4190.5|4189.5|781
1637587270000|2021-11-22 13:21:10|4190.5|4189.5|4190|4189.5|4190.5|4189.5|4190|4189.5|599
1637587280000|2021-11-22 13:21:20|4189.5|4189|4190|4189|4190.5|4189|4189.5|4188.5|228
1637587290000|2021-11-22 13:21:30|4189.5|4188.5|4189.5|4188.5|4189.5|4188.5|4189.5|4188.5|120
1637587300000|2021-11-22 13:21:40|4189|4188|4191|4189.5|4191|4189.5|4189|4188|1080
1637587310000|2021-11-22 13:21:50|4191.5|4190|4193|4192|4193|4192|4191.5|4190|782
1637587320000|2021-11-22 13:22:00|4193.5|4192.5|4193|4192|4193.5|4192.5|4192.5|4192|3685
1637587330000|2021-11-22 13:22:10||4192.5||4192||4192.5||4192|155
1637587340000|2021-11-22 13:22:20|||||||||10
1637587350000|2021-11-22 13:22:30|4192.5|4192.5|4192|4191|4192.5|4192.5|4192|4191|371
1637587360000|2021-11-22 13:22:40|4192.5|4191.5|4194.5|4193.5|4194.5|4193.5|4192.5|4191.5|857
1637587370000|2021-11-22 13:22:50|4194|4194|4193.5|4193|4194|4194|4193.5|4193|1573
1637587380000|2021-11-22 13:23:00||4192.5||4193||4193||4192.5|1172
1637587390000|2021-11-22 13:23:10|4193|4192.5|4192|4191.5|4193|4193|4192|4191|4798
1637587400000|2021-11-22 13:23:20||4191||4191||4191||4191|274
1637587410000|2021-11-22 13:23:30|4191.5|4191.5|4191.5|4190.5|4191.5|4191.5|4191.5|4190.5|474
1637587420000|2021-11-22 13:23:40|4192|4191|4192|4191|4192.5|4191.5|4192|4191|424
1637587430000|2021-11-22 13:23:50|4191.5|4190.5|4192|4191|4192|4191|4191|4190.5|446
1637587440000|2021-11-22 13:24:00|4191.5|4190.5|4192|4191|4192|4191|4191|4190.5|222
1637587450000|2021-11-22 13:24:10|4191.5|4190.5|4191.5|4190.5|4191.5|4190.5|4191.5|4190.5|90
1637587460000|2021-11-22 13:24:20|4192|4191|4193.5|4192|4193.5|4192|4192|4191|1548
1637587470000|2021-11-22 13:24:30|4193|4191.5|4193|4192|4193|4192|4192.5|4191.5|250
1637587480000|2021-11-22 13:24:40|4193.5|4192.5|4194.5|4193.5|4195|4194|4193.5|4192.5|150
1637587500000|2021-11-22 13:25:00|4194|4193|4194|4193|4194|4193.5|4193.5|4193|540
1637587510000|2021-11-22 13:25:10|4193.5|4193.5|4194.5|4193.5|4194.5|4193.5|4193.5|4193|0
1637587520000|2021-11-22 13:25:20||4194||4194||4194||4194|11
1637587530000|2021-11-22 13:25:30|4194|4193|4193|4192|4194|4193|4192|4190.5|2833
1637587540000|2021-11-22 13:25:40|4192.5|4191.5|4192.5|4191.5|4192.5|4192|4192|4191|613
1637587550000|2021-11-22 13:25:50|4192|4191|4193|4192|4193|4192.5|4191.5|4190.5|1086
1637587560000|2021-11-22 13:26:00|4193.5|4192.5|4193|4192|4193.5|4192.5|4192|4191|1034
1637587570000|2021-11-22 13:26:10|4192.5||4193||4193||4192.5||0
1637587580000|2021-11-22 13:26:20|4193.5||4193||4193.5||4193||0
1637587590000|2021-11-22 13:26:30|4193.5|4192.5|4193|4192|4193.5|4192.5|4193|4192|223
1637587600000|2021-11-22 13:26:40|4193.5|4192.5|4195|4194|4195.5|4194.5|4193.5|4192.5|808
1637587610000|2021-11-22 13:26:50|4195.5||4195.5||4195.5||4195||21
1637587620000|2021-11-22 13:27:00|4195||4195||4195||4195||51
1637587640000|2021-11-22 13:27:20|4195.5|4194.5|4196|4195.5|4196.5|4195.5|4195|4194.5|465
1637587650000|2021-11-22 13:27:30|4195.5|4195|4195.5|4195|4195.5|4195|4195.5|4194.5|1885
1637587660000|2021-11-22 13:27:40|4196|4195.5|4195.5|4194.5|4196|4195.5|4195|4194.5|451
1637587670000|2021-11-22 13:27:50|4195|4194|4195|4194|4195|4194|4194.5|4193.5|432
1637587680000|2021-11-22 13:28:00|4195.5|4194.5|4196|4195|4196.5|4195.5|4195.5|4194.5|1664
1637587690000|2021-11-22 13:28:10|4195.5|4194.5|4195.5|4194|4195.5|4194.5|4194.5|4193.5|4585
1637587700000|2021-11-22 13:28:20|4195|4194.5|4194|4193|4195|4194.5|4193.5|4193|4756
1637587710000|2021-11-22 13:28:30|4193.5|4192.5|4192.5|4191.5|4194|4193|4192.5|4191.5|1375
1637587720000|2021-11-22 13:28:40|4192|4191|4191.5|4190.5|4192|4191.5|4191|4190|624
1637587730000|2021-11-22 13:28:50|4191|4190|4192.5|4191.5|4192.5|4192|4191|4190|5437
1637587740000|2021-11-22 13:29:00|4192|4191|4190.5|4190|4192|4191|4190.5|4190|958
1637587750000|2021-11-22 13:29:10|4190|4189.5|4190|4189.5|4190|4189.5|4190|4189.5|40
1637587770000|2021-11-22 13:29:30|4189.5|4188.5|4190.5|4190|4191|4190|4189.5|4188.5|1978
1637587780000|2021-11-22 13:29:40|4191|4190.5|4192.5|4192|4193|4192|4191|4190.5|576
1637587790000|2021-11-22 13:29:50|4192|4191.5|4192.5|4191.5|4193|4192|4192|4191.5|464
1637587810000|2021-11-22 13:30:10|4193|4192|4194|4193.5|4195|4194|4192.5|4191.5|2887
1637587820000|2021-11-22 13:30:20|4194.5||4194||4194.5||4194||0
1637587830000|2021-11-22 13:30:30|4193.5|4193|4195.5|4194.5|4196.5|4195|4193|4192|3925
1637587840000|2021-11-22 13:30:40|4195|4194|4194.5|4194|4195|4194|4194.5|4194|9
1637587850000|2021-11-22 13:30:50|4194|4193|4193|4192.5|4194|4193|4193|4192.5|1593
1637587860000|2021-11-22 13:31:00|4193.5|4192|4193|4192.5|4193.5|4192.5|4193|4192|1891
1637587870000|2021-11-22 13:31:10||4192||4192.5||4192.5||4192|636
1637587880000|2021-11-22 13:31:20|||||||||102
1637587890000|2021-11-22 13:31:30||4192||4192.5||4192.5||4192|908
1637587900000|2021-11-22 13:31:40|4192.5|4192|4192.5|4192|4192.5|4192.5|4192.5|4191.5|1321
1637587910000|2021-11-22 13:31:50|4192|4191.5|4192.5|4191.5|4193.5|4192.5|4192|4191.5|1316
1637587920000|2021-11-22 13:32:00|4193|4192|4193|4192.5|4194|4193|4193|4192|1710
1637587930000|2021-11-22 13:32:10|4193.5|4193|4193|4192.5|4194.5|4193.5|4193|4192.5|3125
1637587940000|2021-11-22 13:32:20|4193.5|4193|4193|4192.5|4194|4193|4193|4192.5|3728
1637587950000|2021-11-22 13:32:30|||||||||30
1637587960000|2021-11-22 13:32:40|4193.5|4193|4193|4192.5|4193.5|4193|4193|4192.5|1278
1637587970000|2021-11-22 13:32:50|||||||||200
1637587980000|2021-11-22 13:33:00|4193.5|4193|4196.5|4196|4196.5|4196|4193|4192.5|5501
1637587990000|2021-11-22 13:33:10|4197|4195.5|4196|4195|4197|4195.5|4195|4194.5|4880
1637588000000|2021-11-22 13:33:20|4196.5|4195.5|4197|4196.5|4197|4196.5|4196.5|4195.5|455
1637588010000|2021-11-22 13:33:30|4197.5|4196|4198.5|4197.5|4198.5|4197.5|4197|4196|2074
1637588020000|2021-11-22 13:33:40|4198|4197|4198|4197|4198|4197|4197.5|4196.5|958
1637588030000|2021-11-22 13:33:50|4198.5|4197.5|4198.5|4197.5|4198.5|4197.5|4198|4197|530
1637588040000|2021-11-22 13:34:00||4197||4197.5||4197.5||4197|0
1637588050000|2021-11-22 13:34:10|4199|4198|4200|4199|4201|4200.5|4199|4198|1705
1637588060000|2021-11-22 13:34:20|4199.5|4198.5|4198.5|4198|4199.5|4198.5|4198|4197.5|622
1637588070000|2021-11-22 13:34:30|4199||4199||4199||4199||25
1637588080000|2021-11-22 13:34:40|4199.5|4198.5|4200|4199|4200.5|4199.5|4199|4198.5|716
1637588090000|2021-11-22 13:34:50|4199.5|4198.5|4199|4198|4200|4198.5|4198.5|4198|983
1637588100000|2021-11-22 13:35:00|4198.5|4198.5|4198.5|4197.5|4199|4198.5|4198|4197|1411
1637588110000|2021-11-22 13:35:10|4199|4198|4199|4198|4199|4198|4199|4198|0
1637588120000|2021-11-22 13:35:20|4198.5|4197.5|4197.5|4196|4198.5|4197.5|4197.5|4196|827
1637588130000|2021-11-22 13:35:30||4196.5||4196.5||4196.5||4196.5|150
1637588140000|2021-11-22 13:35:40|4197|4196|4197|4196|4197|4196|4197|4196|96
1637588150000|2021-11-22 13:35:50|4196.5|4195.5|4196.5|4195.5|4196.5|4195.5|4196|4195.5|539
1637588160000|2021-11-22 13:36:00|4197|4196|4198|4197|4199|4198.5|4197|4196|1239
1637588170000|2021-11-22 13:36:10|4198.5|4197.5|4198|4197|4198.5|4197.5|4198|4197|0
1637588180000|2021-11-22 13:36:20|4198.5|4197.5|4198|4197|4198.5|4197.5|4198|4197|3
1637588190000|2021-11-22 13:36:30|4198.5|4198|4198|4197|4198.5|4198|4198|4197|400
1637588200000|2021-11-22 13:36:40|4198.5|4197.5|4198.5|4198|4198.5|4198|4198.5|4197.5|120
1637588210000|2021-11-22 13:36:50|4198|4197.5|4196.5|4195.5|4198|4197.5|4196|4195.5|2142
1637588220000|2021-11-22 13:37:00|4197|4196|4197|4196|4197|4196|4197|4196|126
1637588230000|2021-11-22 13:37:10||4196.5||4196||4196.5||4196|217
1637588240000|2021-11-22 13:37:20|4196.5|4196.5|4196.5|4196|4197|4196.5|4196.5|4196|1619
1637588250000|2021-11-22 13:37:30|4196|4195.5|4195|4194|4196|4195.5|4194.5|4193.5|774
1637588260000|2021-11-22 13:37:40|||||||||70
1637588270000|2021-11-22 13:37:50|4195.5|4194.5|4197|4196|4197|4196.5|4195|4194.5|4290
1637588280000|2021-11-22 13:38:00|4196.5|4195.5|4196.5|4195.5|4197|4196|4196|4195|951
1637588290000|2021-11-22 13:38:10|4196|4195|4195|4194|4196|4195|4195|4194|1738
1637588300000|2021-11-22 13:38:20|4195.5|4194.5|4195.5|4194.5|4195.5|4194.5|4195|4194.5|0
1637588320000|2021-11-22 13:38:40|4195|4194|4194.5|4194|4195|4194.5|4194.5|4194|844
1637588330000|2021-11-22 13:38:50|4194|4193.5|4194.5|4193.5|4194.5|4193.5|4193.5|4193|531
1637588340000|2021-11-22 13:39:00|4194|4193|4194.5|4194|4194.5|4194|4193.5|4193|258
1637588350000|2021-11-22 13:39:10||4193.5||4193.5||4193.5||4193.5|0
1637588360000|2021-11-22 13:39:20|4195|4194|4194|4193|4195.5|4194|4193.5|4192.5|4163
1637588370000|2021-11-22 13:39:30|4193.5|4192.5|4193|4192.5|4193.5|4192.5|4193|4192.5|226
1637588380000|2021-11-22 13:39:40|4193.5||4193.5||4193.5||4193.5||54
1637588390000|2021-11-22 13:39:50|4194|4193|4193.5|4193|4194.5|4193.5|4193.5|4193|958
1637588400000|2021-11-22 13:40:00|4194|4193.5|4194|4193.5|4194|4193.5|4194|4193.5|484
1637588410000|2021-11-22 13:40:10|4193.5|4193|4193|4192|4193.5|4193|4192.5|4192|1237
1637588420000|2021-11-22 13:40:20|4193.5||4193||4193.5||4193||0
1637588430000|2021-11-22 13:40:30|4192.5|4191.5|4192.5|4191.5|4192.5|4191.5|4192|4191.5|560
1637588440000|2021-11-22 13:40:40|4192|4191|4192.5|4191.5|4192.5|4192|4192|4191|801
1637588450000|2021-11-22 13:40:50|4193|4192|4194|4193|4194.5|4193.5|4193|4192|3425
1637588460000|2021-11-22 13:41:00|4194.5|4193.5|4195.5|4194.5|4195.5|4194.5|4194|4193|649
1637588470000|2021-11-22 13:41:10|4196|4195|4199|4198|4199|4198|4196|4195|570
1637588480000|2021-11-22 13:41:20|4198.5|4198.5|4199|4198.5|4199|4198.5|4198|4197.5|1535
1637588490000|2021-11-22 13:41:30|4198.5|4198|4199.5|4198.5|4199.5|4198.5|4198.5|4198|872
1637588500000|2021-11-22 13:41:40|4199|4198|4199.5|4198.5|4199.5|4198.5|4199|4198|618
1637588510000|2021-11-22 13:41:50|4199|4198|4199|4198.5|4199|4198.5|4199|4198|558
1637588520000|2021-11-22 13:42:00||4198||4198.5||4198.5||4198|988
1637588530000|2021-11-22 13:42:10|4199.5|4199|4200.5|4200|4200.5|4200|4199.5|4199|564
1637588540000|2021-11-22 13:42:20|4201|4199.5|4201|4200|4201|4200.5|4200.5|4199.5|24
1637588550000|2021-11-22 13:42:30||4200.5||4200.5||4200.5||4200.5|0
1637588560000|2021-11-22 13:42:40|4200.5|4200|4200|4199.5|4200.5|4200|4200|4199|4632
1637588570000|2021-11-22 13:42:50|4199.5|4199|4200.5|4200|4201|4200|4199.5|4199|2041
1637588580000|2021-11-22 13:43:00|4201|4200.5|4201|4200.5|4201.5|4200.5|4201|4200.5|742
1637588590000|2021-11-22 13:43:10|4201.5|4201|4202.5|4202|4203|4202.5|4201.5|4201|639
1637588600000|2021-11-22 13:43:20|4203|4201.5|4202.5|4202|4203.5|4202.5|4202.5|4201.5|1207
1637588610000|2021-11-22 13:43:30|4203|4201.5|4201|4199.5|4203|4201.5|4200.5|4199.5|3871
1637588620000|2021-11-22 13:43:40|4201.5|4200|4201.5|4200.5|4201.5|4200.5|4201.5|4200|396
1637588650000|2021-11-22 13:44:10|4200.5|4200|4201.5|4200.5|4201.5|4200.5|4200.5|4200|507
1637588660000|2021-11-22 13:44:20|4201|4200|4201.5|4200|4201.5|4201|4200.5|4200|1019
1637588670000|2021-11-22 13:44:30|4201|4200.5|4201.5|4200|4201.5|4201|4201|4200|854
1637588680000|2021-11-22 13:44:40|4201|4200.5|4201|4200.5|4201.5|4200.5|4201|4200.5|156
1637588690000|2021-11-22 13:44:50|4200.5|4200|4200|4199.5|4200.5|4200|4200|4199.5|1364
1637588700000|2021-11-22 13:45:00|4200.5|4200|4203.5|4202.5|4204|4202.5|4200.5|4200|1160
1637588710000|2021-11-22 13:45:10|4204|4203|4205|4204|4205|4204|4203.5|4202.5|392
1637588730000|2021-11-22 13:45:30|4205.5|4204.5|4206.5|4205.5|4207|4205.5|4205.5|4204.5|447
1637588740000|2021-11-22 13:45:40|4206|4205|4206|4205|4206|4205|4205.5|4205|731
1637588750000|2021-11-22 13:45:50|4205.5|4204.5|4204.5|4203.5|4205.5|4204.5|4204.5|4203.5|1883
1637588760000|2021-11-22 13:46:00|4204|4203|4204|4203|4204.5|4203.5|4204|4202.5|226
1637588780000|2021-11-22 13:46:20|4204.5|4203.5|4204|4203|4204.5|4203.5|4204|4203|507
1637588800000|2021-11-22 13:46:40|4204.5|4204|4204|4203.5|4204.5|4204|4204|4203.5|387
1637588810000|2021-11-22 13:46:50|4203.5|4203|4203.5|4203|4204|4203|4203.5|4202.5|736
1637588820000|2021-11-22 13:47:00|4204|4202.5|4207|4206|4207|4206.5|4204|4202.5|2111
1637588830000|2021-11-22 13:47:10|4206.5|4205.5|4205.5|4204|4206.5|4205.5|4204.5|4203.5|1622
1637588840000|2021-11-22 13:47:20|4206|4204.5|4204.5|4203.5|4206|4205.5|4204.5|4203.5|1754
1637588850000|2021-11-22 13:47:30|4205|4203|4205|4204|4205|4204|4204|4203|531
1637588860000|2021-11-22 13:47:40|4204.5|4203.5|4205|4203.5|4205|4204|4204.5|4203.5|150
1637588870000|2021-11-22 13:47:50|4205.5|4204|4206|4205|4206.5|4205|4205.5|4204|172
1637588880000|2021-11-22 13:48:00|4206.5|4205.5|4206.5|4205.5|4206.5|4205.5|4206|4205.5|272
1637588890000|2021-11-22 13:48:10|4206|4206|4207.5|4207|4208|4207|4206|4206|378
1637588900000|2021-11-22 13:48:20|4208||4208||4208||4208||199
1637588910000|2021-11-22 13:48:30|4208.5|4207.5|4208.5|4208|4208.5|4208|4208.5|4207.5|430
1637588920000|2021-11-22 13:48:40|4208|4207.5|4209|4208|4209|4208|4208|4207.5|389
1637588930000|2021-11-22 13:48:50|||||||||525
1637588940000|2021-11-22 13:49:00|4208.5|4207.5|4209|4208|4209|4208|4208.5|4207.5|1995
1637588950000|2021-11-22 13:49:10|4209.5|4208.5|4209.5|4208.5|4209.5|4208.5|4209|4208.5|206
1637588960000|2021-11-22 13:49:20|4209|4208|4208.5|4207.5|4209|4208|4207|4206|2850
1637588970000|2021-11-22 13:49:30|4208|4207|4208.5|4208|4208.5|4208|4208|4207|603
1637588980000|2021-11-22 13:49:40|4209||4208.5||4209||4208.5||230
1637588990000|2021-11-22 13:49:50|4209|4208.5|4209.5|4208.5|4209.5|4208.5|4209|4208.5|374
1637589000000|2021-11-22 13:50:00|4210|4209|4209.5|4208.5|4212|4211|4209.5|4208.5|2504
1637589010000|2021-11-22 13:50:10|4209|4209|4210|4209|4210|4209|4209|4209|1
1637589020000|2021-11-22 13:50:20|4209|4208.5|4208.5|4207.5|4209|4208.5|4208.5|4207.5|1631
1637589030000|2021-11-22 13:50:30|4208|4207|4208.5|4207.5|4208.5|4208|4208|4207|1050
1637589040000|2021-11-22 13:50:40|4208|4207|4207.5|4206|4208|4207.5|4207|4206|2754
1637589050000|2021-11-22 13:50:50|4208|4206.5|4208|4207|4208|4207|4208|4206|100
1637589060000|2021-11-22 13:51:00|4208.5|4207.5|4209.5|4208.5|4209.5|4208.5|4208|4207.5|146
1637589080000|2021-11-22 13:51:20|4209|4208|4208|4207|4209|4208|4208|4207|1570
1637589090000|2021-11-22 13:51:30|4207.5|4206.5|4207.5|4206.5|4208.5|4207.5|4207.5|4206.5|219
1637589100000|2021-11-22 13:51:40|4208|4207|4208|4207|4208.5|4207.5|4207.5|4207|1163
1637589110000|2021-11-22 13:51:50|4207.5||4207.5||4207.5||4207.5||0
1637589120000|2021-11-22 13:52:00|4208|4207.5|4208.5|4207.5|4209.5|4208.5|4208|4207.5|1421
1637589130000|2021-11-22 13:52:10||4208||4208||4208||4208|55
1637589140000|2021-11-22 13:52:20|4209|4208.5|4209.5|4208.5|4209.5|4208.5|4209|4208.5|357
1637589150000|2021-11-22 13:52:30|4209|4208|4208.5|4208|4209|4208|4208.5|4208|517
1637589160000|2021-11-22 13:52:40|4208|4207.5|4207.5|4207|4208|4207.5|4207.5|4207|997
1637589170000|2021-11-22 13:52:50|4208|4207.5|4209|4208|4209.5|4208|4208|4207.5|876
1637589180000|2021-11-22 13:53:00|4209.5||4209||4209.5||4209||100
1637589190000|2021-11-22 13:53:10|4208|4207.5|4207|4206|4208|4207.5|4206.5|4206|961
1637589200000|2021-11-22 13:53:20|4207.5||4207||4207.5||4206.5||1841
1637589210000|2021-11-22 13:53:30|4207.5|4206.5|4204.5|4204|4207.5|4206.5|4204.5|4203.5|8043
1637589220000|2021-11-22 13:53:40|4204|4203.5|4204.5|4204|4205|4204|4204|4203.5|2480
1637589230000|2021-11-22 13:53:50|4205|4204.5|4206|4205|4206|4205|4205|4204.5|155
1637589240000|2021-11-22 13:54:00|4206.5|4205.5|4204|4203.5|4206.5|4205.5|4204|4203|1478
1637589250000|2021-11-22 13:54:10|4204.5|4204|4205|4204|4205|4204|4204.5|4203.5|692
1637589270000|2021-11-22 13:54:30|4204.5||4205||4205||4204.5||276
1637589280000|2021-11-22 13:54:40|4205.5|4204.5|4205.5|4205|4206|4205.5|4205.5|4204.5|4387
1637589290000|2021-11-22 13:54:50|4205|4204.5|4204.5|4204|4205|4204.5|4204.5|4204|2076
1637589300000|2021-11-22 13:55:00|4205||4204.5||4205||4204.5||0
1637589310000|2021-11-22 13:55:10|4205|4203.5|4203.5|4202.5|4205|4203.5|4203|4202|752
1637589320000|2021-11-22 13:55:20|||||||||17
1637589330000|2021-11-22 13:55:30|4204|4203|4204|4203.5|4204.5|4203.5|4203.5|4203|1113
1637589340000|2021-11-22 13:55:40|4204.5|4204|4206|4205|4206|4205.5|4204.5|4204|3966
1637589350000|2021-11-22 13:55:50|4205.5|4204.5|4204|4202.5|4205.5|4204.5|4203.5|4202.5|1652
1637589360000|2021-11-22 13:56:00|4203.5|4203|4203.5|4203|4204.5|4203.5|4203.5|4202.5|1316
1637589370000|2021-11-22 13:56:10||4202.5||4202.5||4202.5||4202.5|250
1637589380000|2021-11-22 13:56:20|4204|4203|4203.5|4202.5|4204|4203.5|4203.5|4202.5|460
1637589390000|2021-11-22 13:56:30|4204|4203|4204|4203.5|4204|4203.5|4204|4203|120
1637589400000|2021-11-22 13:56:40|4204.5|4203|4203|4202.5|4204.5|4203.5|4203|4202.5|1426
1637589410000|2021-11-22 13:56:50|4203.5|4203|4204|4203|4204|4203|4203.5|4203|0
1637589420000|2021-11-22 13:57:00|4203.5|4202.5|4204|4203|4204|4203|4203.5|4202.5|440
1637589430000|2021-11-22 13:57:10|4204.5|4203.5|4204.5|4204|4204.5|4204|4204|4203.5|371
1637589440000|2021-11-22 13:57:20|4204|4203.5|4204.5|4204|4204.5|4204|4204|4203|1358
1637589450000|2021-11-22 13:57:30|4205|4203.5|4204|4203|4205|4204|4204|4203|1964
1637589460000|2021-11-22 13:57:40|4204.5|4203.5|4204.5|4203.5|4204.5|4203.5|4204|4203.5|0
1637589470000|2021-11-22 13:57:50|4205|4204|4205|4203.5|4205|4204.5|4204.5|4203.5|1934
1637589480000|2021-11-22 13:58:00|4205.5|4204|4206|4205|4206|4205|4205.5|4204|1661
1637589490000|2021-11-22 13:58:10||4205.5||4205.5||4205.5||4205.5|457
1637589500000|2021-11-22 13:58:20|4205.5|4205|4206|4205.5|4206|4205.5|4205.5|4205|416
1637589510000|2021-11-22 13:58:30|4205.5|4205|4204.5|4203.5|4205.5|4205|4204.5|4203.5|1487
1637589520000|2021-11-22 13:58:40|4205|4204|4205|4203.5|4205|4204|4204.5|4203.5|3
1637589530000|2021-11-22 13:58:50|4204.5|4204|4204.5|4203.5|4204.5|4204|4204.5|4203|536
1637589540000|2021-11-22 13:59:00|4204|4203|4204|4203.5|4204|4203.5|4203.5|4203|134
1637589550000|2021-11-22 13:59:10|4203.5|4203|4204|4203|4204|4203.5|4203|4202|1473
1637589560000|2021-11-22 13:59:20|4204.5|4203.5|4204|4203|4204.5|4204|4204|4203|430
1637589570000|2021-11-22 13:59:30|||||||||77
1637589580000|2021-11-22 13:59:40|4204.5|4203.5|4204|4203.5|4204.5|4203.5|4204|4203.5|251
1637589590000|2021-11-22 13:59:50|4204.5|4203|4204|4203|4204.5|4203.5|4204|4203|718
1637589600000|2021-11-22 14:00:00|4203.5|4202.5|4205|4203.5|4206|4205.5|4200.5|4200|10462
1637589610000|2021-11-22 14:00:10|4204.5|4204|4205|4203.5|4206|4205|4204|4203.5|2629
1637589620000|2021-11-22 14:00:20|4205.5|4204|4205.5|4204.5|4207|4206|4204.5|4203.5|3235
1637589630000|2021-11-22 14:00:30|4205|4204|4202.5|4202|4205.5|4204.5|4202.5|4201.5|3286
1637589640000|2021-11-22 14:00:40|4202|4201.5|4201.5|4200.5|4202.5|4201.5|4200.5|4199.5|16574
1637589650000|2021-11-22 14:00:50|4202|4201|4199|4198|4202|4201.5|4199|4198|11786
1637589660000|2021-11-22 14:01:00|4199.5|4198.5|4199.5|4198.5|4199.5|4199|4198.5|4197.5|1381
1637589670000|2021-11-22 14:01:10|4199|4198|4202|4201.5|4202.5|4202|4199|4198|1214
1637589680000|2021-11-22 14:01:20|4201.5|4201|4202|4200.5|4203|4201.5|4201|4200|2318
1637589690000|2021-11-22 14:01:30|4201.5|4201|4202|4201|4202|4201.5|4201.5|4200.5|160
1637589700000|2021-11-22 14:01:40|4201.5|4200.5|4203.5|4202.5|4204|4203|4201.5|4200.5|553
1637589710000|2021-11-22 14:01:50|4204|4203|4204.5|4203.5|4205|4204|4203.5|4202.5|2475
1637589720000|2021-11-22 14:02:00|4205|4204|4204.5|4203.5|4205|4204|4204.5|4203.5|1771
1637589730000|2021-11-22 14:02:10|4205|4204|4205|4204|4205|4204|4204.5|4203.5|1389
1637589740000|2021-11-22 14:02:20|4205.5|4205|4206.5|4206|4206.5|4206|4205.5|4205|485
1637589750000|2021-11-22 14:02:30|4206|4205.5|4206.5|4205.5|4206.5|4206|4205|4204|2390
1637589760000|2021-11-22 14:02:40|4206|4205|4205.5|4204.5|4206.5|4205.5|4205.5|4204.5|464
1637589770000|2021-11-22 14:02:50|4204.5|4204|4205|4204|4205|4204.5|4204|4203|241
1637589780000|2021-11-22 14:03:00|4204.5|4203.5|4203|4201.5|4205|4204|4202.5|4201.5|718
1637589790000|2021-11-22 14:03:10|4201.5|4201|4204|4203|4204|4203|4201.5|4201|7131
1637589800000|2021-11-22 14:03:20|4204.5|4202.5|4205|4203.5|4205|4204|4204.5|4202.5|0
1637589810000|2021-11-22 14:03:30|4205.5|4204|4204.5|4204|4205.5|4204.5|4204.5|4203.5|1775
1637589820000|2021-11-22 14:03:40|4204|4203.5|4206.5|4205.5|4207.5|4206|4204|4203.5|1696
1637589830000|2021-11-22 14:03:50|4206|4205|4206.5|4205|4206.5|4205.5|4205.5|4205|487
1637589840000|2021-11-22 14:04:00|4206|4204.5|4204.5|4204|4206|4204.5|4204|4203.5|2110
1637589850000|2021-11-22 14:04:10|4204|4203.5|4204.5|4203.5|4204.5|4204|4204|4203.5|366
1637589860000|2021-11-22 14:04:20|4205|4204|4204.5|4203.5|4205.5|4204.5|4204.5|4203.5|302
1637589870000|2021-11-22 14:04:30|4205|4204|4205.5|4204.5|4206.5|4205.5|4205|4204|552
1637589880000|2021-11-22 14:04:40|4206|4205.5|4206.5|4205.5|4207|4206|4206|4205|1083
1637589890000|2021-11-22 14:04:50|4207|4206|4207|4205.5|4207.5|4206.5|4206|4205.5|1070
1637589900000|2021-11-22 14:05:00|4206.5|4206|4206|4205|4207|4206|4204.5|4204|4689
1637589910000|2021-11-22 14:05:10|4205.5|4204.5|4204.5|4203|4205.5|4204.5|4203.5|4202.5|788
1637589920000|2021-11-22 14:05:20|4204|4203.5|4203|4202|4204|4203.5|4202.5|4201.5|1189
1637589930000|2021-11-22 14:05:30|4203.5|4202.5|4203.5|4202.5|4204|4203|4203|4202.5|284
1637589940000|2021-11-22 14:05:40|4202.5|4202|4203|4202|4203|4202|4202.5|4202|340
1637589950000|2021-11-22 14:05:50|4202.5|4201.5|4202.5|4201.5|4202.5|4201.5|4202.5|4201.5|241
1637589960000|2021-11-22 14:06:00|4203|4202|4202.5|4201.5|4203|4202|4202.5|4201.5|787
1637589970000|2021-11-22 14:06:10|4203|4202|4201|4200|4203|4202|4201|4200|1256
1637589980000|2021-11-22 14:06:20|4201.5|4200.5|4202|4201|4204|4203|4201.5|4200|1485
1637589990000|2021-11-22 14:06:30|4202.5|4201.5|4201|4200|4202.5|4201.5|4200.5|4200|741
1637590000000|2021-11-22 14:06:40|4200.5|4199.5|4199|4198|4200.5|4199.5|4198.5|4198|860
1637590010000|2021-11-22 14:06:50|4199.5|4198.5|4199|4198.5|4199.5|4198.5|4198|4197|878
1637590020000|2021-11-22 14:07:00|4199.5|4198|4202|4201|4202|4201|4199|4198|722
1637590030000|2021-11-22 14:07:10|4201.5|4200.5|4201|4200|4202|4201|4200|4199|530
1637590040000|2021-11-22 14:07:20|4201.5|4200.5|4201.5|4200.5|4201.5|4200.5|4201.5|4200|50
1637590050000|2021-11-22 14:07:30|4201|4200|4201|4200|4201.5|4200.5|4201|4200|357
1637590060000|2021-11-22 14:07:40|4201.5|4200.5|4200|4199|4202|4200.5|4198.5|4198|2357
1637590070000|2021-11-22 14:07:50||4198.5||4198.5||4199||4198.5|0
1637590080000|2021-11-22 14:08:00|4199.5|4198|4198|4197|4199.5|4198|4197.5|4197|1320
1637590090000|2021-11-22 14:08:10|4198.5|4197.5|4199|4198|4199|4198|4198.5|4197.5|270
1637590100000|2021-11-22 14:08:20|4198.5|4197.5|4199|4198|4199|4198|4198|4197.5|677
1637590110000|2021-11-22 14:08:30|4198.5|4197.5|4198.5|4197.5|4199|4198|4198|4197.5|0
1637590120000|2021-11-22 14:08:40|4199|4198|4200|4199|4200|4199|4199|4197.5|20
1637590140000|2021-11-22 14:09:00|4200.5|4199.5|4201|4199.5|4201|4200|4199|4198.5|2620
1637590150000|2021-11-22 14:09:10|4200.5|4199|4200|4199|4200.5|4199.5|4199|4198.5|507
1637590160000|2021-11-22 14:09:20|4199.5|4198.5|4199|4198.5|4199.5|4198.5|4199|4198.5|425
1637590170000|2021-11-22 14:09:30|4199.5|4199|4200|4199.5|4201|4200|4199.5|4199|144
1637590180000|2021-11-22 14:09:40|4200.5|4200|4199.5|4198.5|4201|4200|4199|4198|695
1637590190000|2021-11-22 14:09:50|4199|4198|4199|4197.5|4199|4198|4198|4197|732
1637590200000|2021-11-22 14:10:00|4198.5|4197|4198.5|4197|4198.5|4197.5|4198|4197|150
1637590210000|2021-11-22 14:10:10|4198|4197.5|4198|4197|4198.5|4198|4197.5|4197|314
1637590220000|2021-11-22 14:10:20|4198.5|4197.5|4199|4198|4199.5|4198|4198|4197.5|3265
1637590230000|2021-11-22 14:10:30|4198.5|4197.5|4195.5|4195|4198.5|4197.5|4195.5|4195|1570
1637590240000|2021-11-22 14:10:40|4196|4194.5|4195.5|4195|4196|4195|4195.5|4194.5|377
1637590250000|2021-11-22 14:10:50|4196||4196||4196.5||4196||0
1637590270000|2021-11-22 14:11:10|4195.5|4194.5|4196.5|4195.5|4197|4196|4195.5|4194.5|1547
1637590280000|2021-11-22 14:11:20|4197|4196|4197|4196|4197|4196|4197|4196|0
1637590290000|2021-11-22 14:11:30|4196.5|4195.5|4196.5|4195.5|4197|4195.5|4196.5|4195.5|1805
1637590300000|2021-11-22 14:11:40|4197|4196|4197.5|4196.5|4198|4196.5|4196.5|4196|463
1637590310000|2021-11-22 14:11:50|4197|4197|4197.5|4197|4198|4197|4197|4197|498
1637590320000|2021-11-22 14:12:00|4197|4196.5|4197|4196.5|4197|4197|4197|4196.5|1678
1637590330000|2021-11-22 14:12:10||4196||4196.5||4196.5||4196|511
1637590340000|2021-11-22 14:12:20|4197.5|4197|4196.5|4195.5|4198|4197.5|4196|4195|2006
1637590350000|2021-11-22 14:12:30|4197|4195|4197|4196|4197|4196|4196.5|4195|182
1637590360000|2021-11-22 14:12:40|4196.5|4195.5|4196.5|4195.5|4196.5|4195.5|4196.5|4195.5|0
1637590370000|2021-11-22 14:12:50||4196||4196||4196||4195.5|187
1637590380000|2021-11-22 14:13:00|4196|4195.5|4197|4196|4197.5|4197|4196|4195.5|491
1637590390000|2021-11-22 14:13:10|4197.5|4196.5|4197|4196|4198.5|4197.5|4197|4196|2285
1637590400000|2021-11-22 14:13:20|4197.5|4196.5|4195.5|4194.5|4198|4197|4195.5|4194.5|874
1637590420000|2021-11-22 14:13:40|4196|4195|4194.5|4194|4196|4195.5|4194.5|4194|466
1637590430000|2021-11-22 14:13:50|4195||4195||4195||4195||149
1637590440000|2021-11-22 14:14:00|4194.5|4193.5|4194|4193|4194.5|4193.5|4194|4193|485
1637590450000|2021-11-22 14:14:10|4194.5|4193.5|4194.5|4193.5|4194.5|4193.5|4194|4193.5|649
1637590460000|2021-11-22 14:14:20|4195|4194|4195|4194.5|4195|4194.5|4195|4194|14
1637590470000|2021-11-22 14:14:30|4194.5|4194|4194.5|4194|4195|4194|4193.5|4193|1203
1637590480000|2021-11-22 14:14:40||4193.5||4193.5||4193.5||4193.5|128
1637590490000|2021-11-22 14:14:50|4195|4194|4195|4194|4195|4194.5|4195|4193.5|223
1637590500000|2021-11-22 14:15:00|4194.5|4193.5|4194.5|4193.5|4194.5|4193.5|4193.5|4193|470
1637590510000|2021-11-22 14:15:10|4194|4193|4193.5|4192.5|4194|4193|4193.5|4192.5|757
1637590530000|2021-11-22 14:15:30|4194|4193|4193.5|4192.5|4194|4193.5|4193.5|4192.5|1284
1637590540000|2021-11-22 14:15:40|||||||||150
1637590550000|2021-11-22 14:15:50|4194|4193|4194.5|4194|4195|4194.5|4193.5|4193|3200
1637590560000|2021-11-22 14:16:00|4194|4193.5|4193.5|4192.5|4194|4194|4193.5|4192.5|925
1637590580000|2021-11-22 14:16:20|||||||||50
1637590590000|2021-11-22 14:16:30|4194|4193|4194|4193|4194|4193|4193.5|4193|1488
1637590600000|2021-11-22 14:16:40||4193.5||4193.5||4193.5||4193.5|54
1637590610000|2021-11-22 14:16:50|4193.5|4193|4194.5|4193.5|4195.5|4194.5|4193.5|4193|2255
1637590620000|2021-11-22 14:17:00|4194||4194||4194||4194||0
1637590630000|2021-11-22 14:17:10|4194.5||4194||4194.5||4194||0
1637590640000|2021-11-22 14:17:20|4194.5|4194|4196|4195|4196|4195|4194.5|4194|244
1637590650000|2021-11-22 14:17:30|4195.5|4194.5|4196|4195.5|4196|4195.5|4194.5|4193.5|2895
1637590660000|2021-11-22 14:17:40|4196.5|4196|4198|4197|4198|4197|4196|4195|1286
1637590670000|2021-11-22 14:17:50|4198.5|4196.5|4198|4197|4198.5|4197|4198|4196.5|0
1637590680000|2021-11-22 14:18:00|4197.5|4196.5|4198|4197|4198|4197|4196.5|4196|829
1637590690000|2021-11-22 14:18:10||4197.5||4197.5||4197.5||4197.5|50
1637590700000|2021-11-22 14:18:20|4197.5|4197|4197.5|4197|4197.5|4197|4197.5|4196.5|2176
1637590710000|2021-11-22 14:18:30|4197|4196|4197|4196|4197|4196.5|4196.5|4196|2866
1637590720000|2021-11-22 14:18:40|4196.5|4196.5|4196|4195|4196.5|4196.5|4196|4195|389
1637590730000|2021-11-22 14:18:50|4196.5|4195.5|4196|4195.5|4196.5|4196|4196|4195|497
1637590740000|2021-11-22 14:19:00|4196.5|4195|4196|4195|4196.5|4195.5|4195|4194.5|2106
1637590750000|2021-11-22 14:19:10|4195.5|4194.5|4195.5|4195|4196|4195|4195|4194.5|788
1637590760000|2021-11-22 14:19:20|4195|4194.5|4195.5|4194.5|4195.5|4194.5|4195|4194|1011
1637590770000|2021-11-22 14:19:30|4196|4195|4196|4195|4196|4195|4196|4194.5|523
1637590780000|2021-11-22 14:19:40|4196.5|4195.5|4197.5|4196.5|4198|4197|4196.5|4195.5|393
1637590790000|2021-11-22 14:19:50|4197|4196|4197.5|4196.5|4197.5|4196.5|4196.5|4196|665
1637590810000|2021-11-22 14:20:10|4198|4197|4197.5|4197|4198|4197.5|4197.5|4197|2297
1637590820000|2021-11-22 14:20:20|4198|4197.5|4199.5|4199|4200|4199|4198|4197.5|780
1637590830000|2021-11-22 14:20:30|4200|4199.5|4200|4199|4200|4199.5|4200|4199|740
1637590840000|2021-11-22 14:20:40||4199.5||4199.5||4199.5||4199.5|0
1637590850000|2021-11-22 14:20:50|4199.5|4199|4200|4199.5|4200|4199.5|4199.5|4198.5|1472
1637590860000|2021-11-22 14:21:00|4200.5|4200|4202|4201|4202|4201|4200.5|4200|1945
1637590870000|2021-11-22 14:21:10|4201.5|4200.5|4201.5|4200.5|4201.5|4201|4201.5|4200.5|1952
1637590880000|2021-11-22 14:21:20|4201|4201|4202|4201|4202.5|4201|4201|4200.5|705
1637590900000|2021-11-22 14:21:40|4202.5|4201.5|4203.5|4202|4203.5|4202.5|4202.5|4201.5|976
1637590910000|2021-11-22 14:21:50|4203|4202.5|4204.5|4203.5|4204.5|4204|4203|4202.5|269
1637590920000|2021-11-22 14:22:00|4204|4203|4203.5|4202.5|4204|4203|4203|4202.5|2119
1637590930000|2021-11-22 14:22:10|4203|4202|4201.5|4200.5|4203|4202|4201|4200|1913
1637590940000|2021-11-22 14:22:20|4201|4200|4201.5|4200.5|4201.5|4201|4200.5|4200|240
1637590950000|2021-11-22 14:22:30|4202|4201.5|4202|4201|4202.5|4201.5|4201.5|4200.5|422
1637590960000|2021-11-22 14:22:40|||||||||23
1637590970000|2021-11-22 14:22:50|4202.5|4201.5|4203|4202.5|4203.5|4202.5|4202.5|4201.5|1627
1637590980000|2021-11-22 14:23:00|4203.5|4203|4205|4204|4205|4204.5|4203.5|4203|1237
1637590990000|2021-11-22 14:23:10|4204.5|4204.5|4204|4203|4204.5|4204.5|4203.5|4202.5|1461
1637591000000|2021-11-22 14:23:20|4203.5|4202.5|4204|4203.5|4204|4203.5|4203|4202.5|605
1637591010000|2021-11-22 14:23:30|4204.5|4204|4203.5|4202.5|4205|4204|4203.5|4202.5|1612
1637591020000|2021-11-22 14:23:40|||||||||52
1637591030000|2021-11-22 14:23:50|4204|4203|4204|4203|4204|4203.5|4204|4202.5|2142
1637591040000|2021-11-22 14:24:00|4203.5|4203.5|4204|4203|4204.5|4203.5|4203.5|4203|100
1637591050000|2021-11-22 14:24:10|4203.5|4202.5|4204|4203|4204|4203|4203.5|4202.5|1726
1637591060000|2021-11-22 14:24:20|4203.5|4202.5|4203.5|4203|4204|4203|4203.5|4202.5|496
1637591070000|2021-11-22 14:24:30|4203|4202.5|4201|4200|4204|4203|4201|4200|1892
1637591080000|2021-11-22 14:24:40|4201.5|4200.5|4202.5|4201.5|4202.5|4201.5|4201|4200|532
1637591090000|2021-11-22 14:24:50|4203|4202|4202.5|4201.5|4203|4202.5|4202.5|4201.5|38
1637591100000|2021-11-22 14:25:00|4202|4201|4199.5|4198|4202|4201|4198|4197|2733
1637591110000|2021-11-22 14:25:10|4199||4199||4199||4198.5||95
1637591120000|2021-11-22 14:25:20|4199.5|4198.5|4199|4198.5|4199.5|4198.5|4199|4198.5|259
1637591130000|2021-11-22 14:25:30|4198.5|4198|4199|4198|4199.5|4198|4198.5|4198|242
1637591140000|2021-11-22 14:25:40|4198.5|4197.5|4198|4197|4198.5|4197.5|4198|4197|1102
1637591150000|2021-11-22 14:25:50|4197.5|4197.5|4198|4197|4198.5|4197.5|4197.5|4197|1
1637591160000|2021-11-22 14:26:00|4198.5|4197.5|4197.5|4197|4199|4198|4197|4196|1765
1637591170000|2021-11-22 14:26:10|4198|4196.5|4199.5|4198.5|4200|4198.5|4198|4196.5|1358
1637591180000|2021-11-22 14:26:20||4199||4198.5||4199||4198.5|272
1637591190000|2021-11-22 14:26:30|4199|4198|4200|4199.5|4200|4199.5|4198|4197|2159
1637591200000|2021-11-22 14:26:40|4199.5|4199|4200|4199|4200|4199|4199|4198.5|1496
1637591210000|2021-11-22 14:26:50|4199.5|4198.5|4200|4199|4200|4199|4199.5|4198.5|701
1637591220000|2021-11-22 14:27:00|4199.5|4198.5|4200|4199|4200|4199|4198.5|4197.5|2663
1637591230000|2021-11-22 14:27:10|4200.5|4199.5|4199|4197.5|4201|4200|4198|4196.5|1931
1637591240000|2021-11-22 14:27:20|4198.5|4198|4199|4198|4199|4198|4198|4198|156
1637591250000|2021-11-22 14:27:30|4199.5|4199|4203|4202|4203|4202.5|4199.5|4199|1492
1637591260000|2021-11-22 14:27:40|4202.5|4201.5|4203|4202|4203|4202|4202|4201|746
1637591270000|2021-11-22 14:27:50|4202.5|4201.5|4202.5|4201.5|4202.5|4201.5|4202.5|4201.5|93
1637591280000|2021-11-22 14:28:00|4202|4201|4201.5|4200.5|4202|4201|4201|4200.5|1438
1637591310000|2021-11-22 14:28:30|4202|4201|4201.5|4201|4203|4202|4201.5|4200.5|1634
1637591320000|2021-11-22 14:28:40|4202|4200.5|4201.5|4200.5|4202|4201|4201.5|4200.5|657
1637591330000|2021-11-22 14:28:50|||||||||209
1637591340000|2021-11-22 14:29:00|4202|4201|4201.5|4200.5|4202|4201|4201|4200.5|0
1637591350000|2021-11-22 14:29:10|4202|4201.5|4203|4202|4203|4202|4201.5|4200.5|458
1637591360000|2021-11-22 14:29:20|4203.5|4202.5|4205|4204|4205|4204|4203|4202|1814
1637591370000|2021-11-22 14:29:30|4205.5|4204.5|4205.5|4204.5|4205.5|4204.5|4205.5|4204|82
1637591380000|2021-11-22 14:29:40|4205|4204|4205|4204.5|4205|4204.5|4205|4204|0
1637591390000|2021-11-22 14:29:50|4205.5|4204|4202.5|4201|4205.5|4204|4202|4201|7652
1637591400000|2021-11-22 14:30:00|4203|4201.5|4201|4200|4203|4202|4199|4198|4474
1637591410000|2021-11-22 14:30:10|4201.5|4200.5|4202|4201|4202.5|4201.5|4201|4200|2660
1637591420000|2021-11-22 14:30:20|4201.5|4200.5|4206.5|4205.5|4206.5|4205.5|4201|4200|5145
1637591430000|2021-11-22 14:30:30|4206|4205|4205.5|4204.5|4206|4205|4205|4204.5|2865
1637591440000|2021-11-22 14:30:40|4205|4204|4209|4208|4209.5|4208.5|4204.5|4204|3518
1637591450000|2021-11-22 14:30:50|4208.5|4207.5|4206.5|4205.5|4208.5|4207.5|4206.5|4205|4320
1637591460000|2021-11-22 14:31:00|4206|4205|4207.5|4207|4208|4207|4205|4204.5|1955
1637591470000|2021-11-22 14:31:10|4208|4207.5|4206.5|4205.5|4209|4208|4206.5|4205.5|3041
1637591480000|2021-11-22 14:31:20|4206|4205|4207|4205.5|4207.5|4206.5|4205|4204|3912
1637591490000|2021-11-22 14:31:30|4206.5|4206|4208|4207|4208|4207|4206.5|4205.5|1456
1637591500000|2021-11-22 14:31:40|4208.5|4207.5|4209|4208|4209.5|4209|4207.5|4206.5|1675
1637591510000|2021-11-22 14:31:50|4209.5|4208.5|4211.5|4210.5|4212|4210.5|4208|4206.5|1649
1637591520000|2021-11-22 14:32:00|4212|4211|4213|4211.5|4213.5|4212.5|4211.5|4210.5|2344
1637591530000|2021-11-22 14:32:10|4212.5|4211|4212.5|4211.5|4213|4211.5|4212|4210.5|1704
1637591540000|2021-11-22 14:32:20|4213|4212|4215|4214|4215.5|4214.5|4213|4212|107
1637591550000|2021-11-22 14:32:30|4215.5|4214.5|4215|4214|4216.5|4215.5|4214.5|4213.5|3415
1637591560000|2021-11-22 14:32:40|4214|4213.5|4214.5|4214|4215.5|4214.5|4214|4213.5|1086
1637591570000|2021-11-22 14:32:50|4214|4213.5|4214.5|4213|4214.5|4214|4212.5|4212|3067
1637591580000|2021-11-22 14:33:00|4215|4213.5|4214.5|4213.5|4215.5|4215|4214.5|4213|1502
1637591590000|2021-11-22 14:33:10|4214|4213|4212.5|4211.5|4214|4214|4212.5|4211.5|1827
1637591600000|2021-11-22 14:33:20|4213|4212|4215|4213.5|4215|4214|4213|4212|2477
1637591610000|2021-11-22 14:33:30|4214.5|4214|4215|4213.5|4215|4214|4213.5|4212.5|775
1637591620000|2021-11-22 14:33:40|4214.5|4213|4214.5|4213.5|4215|4214.5|4214|4213|2017
1637591630000|2021-11-22 14:33:50|4214|4213|4214.5|4213.5|4214.5|4213.5|4214|4213|1202
1637591640000|2021-11-22 14:34:00|4214|4213|4215|4214|4215|4214|4214|4213|2349
1637591650000|2021-11-22 14:34:10|4214.5|4213.5|4213.5|4212.5|4214.5|4214|4213.5|4212|1843
1637591660000|2021-11-22 14:34:20|4213|4212|4214|4213|4214|4213|4212.5|4212|711
1637591670000|2021-11-22 14:34:30|4214.5|4213.5|4215.5|4214.5|4216|4214.5|4213.5|4212.5|1787
1637591680000|2021-11-22 14:34:40|4216|4215|4216|4215|4217.5|4216.5|4215|4214|3086
1637591690000|2021-11-22 14:34:50|4215.5|4214.5|4215.5|4214.5|4215.5|4215|4214|4213.5|486
1637591700000|2021-11-22 14:35:00|4216|4215|4215|4214.5|4218|4217|4215|4214.5|1974
1637591710000|2021-11-22 14:35:10|4215.5|4215|4217.5|4216|4217.5|4216.5|4215|4214.5|1061
1637591720000|2021-11-22 14:35:20|4217|4215.5|4216.5|4215|4217|4216|4215.5|4215|1053
1637591730000|2021-11-22 14:35:30|4216|4215.5|4216|4215|4216|4215.5|4214|4213.5|2710
1637591740000|2021-11-22 14:35:40|4215.5|4214.5|4218|4217|4218|4217.5|4215.5|4214.5|1828
1637591750000|2021-11-22 14:35:50|4217.5|4217.5|4218.5|4217.5|4218.5|4217.5|4217.5|4217.5|475
1637591760000|2021-11-22 14:36:00|4219|4218|4220|4219.5|4220|4219.5|4218.5|4217.5|1266
1637591770000|2021-11-22 14:36:10|4220.5|4220|4220.5|4220|4222|4221.5|4220.5|4220|5325
1637591780000|2021-11-22 14:36:20|4221|4220.5|4221|4220|4221|4220.5|4220.5|4219.5|3358
1637591790000|2021-11-22 14:36:30|4221.5|4220.5|4219|4218.5|4221.5|4221|4219|4218|1333
1637591800000|2021-11-22 14:36:40|4219.5|4219|4219.5|4218|4221|4220|4218.5|4218|1171
1637591810000|2021-11-22 14:36:50|4219|4217.5|4219|4217.5|4219.5|4217.5|4218.5|4217.5|600
1637591820000|2021-11-22 14:37:00|4218.5|4218|4218|4216.5|4218.5|4218.5|4217.5|4216.5|849
1637591830000|2021-11-22 14:37:10|4217.5|4216|4217|4216|4217.5|4216.5|4216|4215|832
1637591840000|2021-11-22 14:37:20|4216.5|4215.5|4215.5|4214.5|4216.5|4215.5|4215.5|4214.5|778
1637591850000|2021-11-22 14:37:30|4216|4215|4215.5|4215|4216.5|4215.5|4215|4214|4920
1637591860000|2021-11-22 14:37:40|4215|4214.5|4216|4215|4216.5|4215.5|4215|4214|534
1637591870000|2021-11-22 14:37:50|4215.5|4215.5|4218|4217|4218|4217|4215.5|4215.5|1070
1637591880000|2021-11-22 14:38:00|4217.5|4217.5|4216.5|4215.5|4217.5|4217.5|4216|4215.5|1551
1637591890000|2021-11-22 14:38:10|4216|4216|4216|4214.5|4216.5|4216|4215|4214.5|2293
1637591900000|2021-11-22 14:38:20|4215.5|4215|4216.5|4216|4217.5|4216.5|4215|4215|1595
1637591910000|2021-11-22 14:38:30|4217|4215.5|4218|4217|4218|4217|4216.5|4215.5|573
1637591920000|2021-11-22 14:38:40|4217.5|4216.5|4217.5|4216.5|4218|4217|4216.5|4215.5|2509
1637591930000|2021-11-22 14:38:50|4217|4216|4217.5|4216|4217.5|4216|4216.5|4216|230
1637591940000|2021-11-22 14:39:00|4218|4216.5|4218|4217.5|4219.5|4218.5|4217.5|4216.5|6105
1637591950000|2021-11-22 14:39:10|4218.5|4218|4217.5|4217|4218.5|4218|4217.5|4216.5|2484
1637591960000|2021-11-22 14:39:20|4216.5|4216.5|4215.5|4214.5|4216.5|4217|4214.5|4213.5|1160
1637591970000|2021-11-22 14:39:30|4215|4214|4214.5|4213.5|4215|4214|4214.5|4213.5|1078
1637591980000|2021-11-22 14:39:40|4215|4214|4215|4214|4215|4214|4214.5|4214|17
1637591990000|2021-11-22 14:39:50|4215.5|4214.5|4216|4215|4216.5|4215|4215|4214.5|1606
1637592000000|2021-11-22 14:40:00|4215.5|4214.5|4213.5|4213|4216|4214.5|4213.5|4212.5|4199
1637592010000|2021-11-22 14:40:10|4213|4212.5|4216|4215|4216.5|4215.5|4212.5|4211.5|3755
1637592020000|2021-11-22 14:40:20|4215.5|4214.5|4215.5|4214.5|4216|4214.5|4214.5|4213.5|637
1637592030000|2021-11-22 14:40:30|4216|4215|4216.5|4215.5|4216.5|4216|4215.5|4214.5|1034
1637592040000|2021-11-22 14:40:40|4217|4216|4218.5|4217.5|4219.5|4218.5|4217|4216|5073
1637592050000|2021-11-22 14:40:50|4218|4217|4220|4219|4220|4219|4217.5|4217|2141
1637592060000|2021-11-22 14:41:00|4220.5|4219.5|4220|4219|4220.5|4219.5|4219|4218.5|666
1637592070000|2021-11-22 14:41:10|4219.5|4219.5|4219.5|4218.5|4219.5|4219.5|4219|4218.5|667
1637592080000|2021-11-22 14:41:20|4219|4218|4218.5|4218|4219.5|4218.5|4218|4217.5|1404
1637592090000|2021-11-22 14:41:30|4218|4217.5|4218|4217.5|4218.5|4217.5|4217.5|4217|229
1637592100000|2021-11-22 14:41:40|4217.5|4217|4218|4217|4218|4217.5|4216.5|4216|1605
1637592110000|2021-11-22 14:41:50|4218.5|4217.5|4219|4218.5|4219.5|4219|4218.5|4217.5|504
1637592120000|2021-11-22 14:42:00|4218.5|4218|4219.5|4218.5|4220|4219|4218|4217|2698
1637592130000|2021-11-22 14:42:10|4219|4218|4218.5|4217.5|4219|4218|4217.5|4217|592
1637592140000|2021-11-22 14:42:20|4219|4218|4218.5|4217.5|4219|4218|4218|4217.5|0
1637592150000|2021-11-22 14:42:30|4219|4218|4220|4219|4220.5|4220|4218.5|4217.5|3826
1637592160000|2021-11-22 14:42:40|4219.5|4218.5|4219.5|4218|4219.5|4218.5|4218|4217.5|1787
1637592170000|2021-11-22 14:42:50|4219|4218.5|4219.5|4218.5|4219.5|4218.5|4218|4217|582
1637592180000|2021-11-22 14:43:00|4219|4218|4218.5|4217.5|4219|4218|4218|4217|807
1637592190000|2021-11-22 14:43:10|4219|4218|4216|4215.5|4220.5|4219.5|4216|4215.5|4673
1637592200000|2021-11-22 14:43:20|4216.5|4216|4218|4216.5|4218.5|4217.5|4216.5|4215.5|1248
1637592210000|2021-11-22 14:43:30|4218.5|4217|4217.5|4217|4218.5|4217.5|4217.5|4217|416
1637592220000|2021-11-22 14:43:40|4218|4216.5|4218.5|4217.5|4218.5|4217.5|4217.5|4216.5|834
1637592230000|2021-11-22 14:43:50|4218|4217|4220|4219|4220|4219|4218|4217|1109
1637592240000|2021-11-22 14:44:00|4220.5|4219.5|4222.5|4222|4222.5|4222|4220.5|4219.5|13363
1637592250000|2021-11-22 14:44:10|4223|4222.5|4224|4223.5|4225|4224|4222.5|4222|1687
1637592260000|2021-11-22 14:44:20|4224.5|4224|4225|4224|4225|4224|4224.5|4224|32
1637592270000|2021-11-22 14:44:30|4224.5|4223.5|4225|4224|4225|4224|4224|4223.5|632
1637592280000|2021-11-22 14:44:40|4225.5|4224.5|4226|4225|4226|4225|4225|4224.5|1915
1637592290000|2021-11-22 14:44:50|4225.5|4224.5|4228|4227|4228|4227|4225.5|4224.5|726
1637592300000|2021-11-22 14:45:00|4228.5|4227.5|4228.5|4227.5|4229.5|4228.5|4227.5|4226.5|3411
1637592310000|2021-11-22 14:45:10|4229|4228|4228.5|4227.5|4229|4228.5|4228|4227.5|1040
1637592320000|2021-11-22 14:45:20|4227.5|4227|4227.5|4226.5|4228|4227|4226.5|4225.5|3587
1637592330000|2021-11-22 14:45:30|4228|4226|4227.5|4227|4228|4227|4227|4226|523
1637592340000|2021-11-22 14:45:40|4227|4226.5|4227|4226|4227.5|4227|4225|4224|8597
1637592350000|2021-11-22 14:45:50|4227.5|4226.5|4226.5|4225.5|4227.5|4226.5|4226.5|4225.5|1500
1637592360000|2021-11-22 14:46:00|4227|4226|4227.5|4227|4228.5|4227.5|4227|4226|1133
1637592370000|2021-11-22 14:46:10|4228|4226.5|4225|4224.5|4228|4226.5|4225|4224.5|3853
1637592380000|2021-11-22 14:46:20|4224.5|4224|4224.5|4223.5|4224.5|4224|4224.5|4223|421
1637592390000|2021-11-22 14:46:30|4225|4224|4226.5|4225.5|4226.5|4225.5|4225|4224|1029
1637592400000|2021-11-22 14:46:40|4226|4225|4223.5|4222.5|4226.5|4225|4223.5|4222.5|2398
1637592410000|2021-11-22 14:46:50|4224|4223|4224|4223|4224|4223|4223.5|4222.5|658
1637592420000|2021-11-22 14:47:00|4223.5|4223.5|4221.5|4221|4224|4223.5|4221.5|4221|1417
1637592430000|2021-11-22 14:47:10|4222|4221.5|4220|4219|4222|4221.5|4220|4219|1767
1637592440000|2021-11-22 14:47:20|4219.5|4218.5|4218.5|4217|4220|4218.5|4217.5|4216.5|2371
1637592450000|2021-11-22 14:47:30|4218|4216.5|4218.5|4217.5|4219|4218|4217.5|4216|679
1637592460000|2021-11-22 14:47:40|4219|4218|4218|4217|4219.5|4219|4218|4216.5|804
1637592470000|2021-11-22 14:47:50|4217.5|4216.5|4216.5|4215.5|4217.5|4216.5|4216|4215|305
1637592480000|2021-11-22 14:48:00|4217|4216|4218|4217|4218.5|4217.5|4217|4215.5|1310
1637592490000|2021-11-22 14:48:10|4218.5|4217.5|4218|4216.5|4218.5|4218|4217|4216|1202
1637592500000|2021-11-22 14:48:20|4217.5|4216|4216.5|4215.5|4217.5|4216|4216|4215|1062
1637592510000|2021-11-22 14:48:30|4217|4216|4218.5|4217.5|4218.5|4217.5|4217|4216|2869
1637592520000|2021-11-22 14:48:40|4218|4217|4216.5|4215.5|4218.5|4217.5|4216.5|4215|1978
1637592530000|2021-11-22 14:48:50|4216|4215|4217.5|4216.5|4218.5|4217.5|4216|4215|1868
1637592540000|2021-11-22 14:49:00|4217||4217.5||4217.5||4217||0
1637592550000|2021-11-22 14:49:10|4217|4216|4216.5|4216|4217|4216|4216.5|4215.5|889
1637592560000|2021-11-22 14:49:20|4217|4216.5|4219.5|4218.5|4220|4218.5|4217|4216.5|1669
1637592570000|2021-11-22 14:49:30|4220|4219|4218.5|4218|4221.5|4220.5|4218.5|4218|1645
1637592580000|2021-11-22 14:49:40|4219|4218.5|4221|4220|4221.5|4220.5|4219|4218.5|1584
1637592590000|2021-11-22 14:49:50|4221.5|4221|4223.5|4222.5|4223.5|4222.5|4221.5|4221|645
1637592600000|2021-11-22 14:50:00|4223|4223|4224|4222.5|4224.5|4223|4222.5|4222|341
1637592610000|2021-11-22 14:50:10|4223.5|4222|4221.5|4220.5|4223.5|4222|4221|4220.5|1771
1637592620000|2021-11-22 14:50:20|4221|4220|4220|4219|4221|4220|4219.5|4218.5|561
1637592630000|2021-11-22 14:50:30|4219.5|4218.5|4219|4218.5|4220|4219|4219|4218.5|487
1637592640000|2021-11-22 14:50:40|4219.5|4219|4219|4217.5|4220|4219.5|4219|4217.5|2321
1637592650000|2021-11-22 14:50:50|4219.5|4218|4220|4219.5|4220|4219.5|4219|4218|0
1637592660000|2021-11-22 14:51:00|4219.5|4219|4218.5|4217.5|4219.5|4219|4218|4217.5|1371
1637592670000|2021-11-22 14:51:10|4218|4217|4218|4217|4218|4217|4217.5|4216.5|580
1637592680000|2021-11-22 14:51:20|4217.5|4216.5|4215|4214|4217.5|4216.5|4215|4213.5|1813
1637592690000|2021-11-22 14:51:30|4215.5|4213.5|4215.5|4214.5|4217|4216|4215|4213.5|1447
1637592700000|2021-11-22 14:51:40|4215|4214|4215.5|4214.5|4216|4215|4214.5|4214|259
1637592710000|2021-11-22 14:51:50|4215|4214|4215.5|4214.5|4215.5|4214.5|4214.5|4213.5|1191
1637592720000|2021-11-22 14:52:00|4216|4215|4216|4215|4217.5|4216.5|4215|4214|1560
1637592730000|2021-11-22 14:52:10|4216.5|4215.5|4218|4217|4218.5|4217.5|4216.5|4215.5|3032
1637592740000|2021-11-22 14:52:20|4218.5||4218||4218.5||4218||0
1637592750000|2021-11-22 14:52:30|4218.5|4217.5|4220|4219|4220|4219.5|4218.5|4217.5|771
1637592760000|2021-11-22 14:52:40|4219.5|4218.5|4220|4219.5|4220.5|4219.5|4219|4218.5|1548
1637592770000|2021-11-22 14:52:50|4219.5|4219|4219.5|4219|4219.5|4219|4219.5|4218.5|2829
1637592780000|2021-11-22 14:53:00|4220|4219.5|4219|4218|4220.5|4219.5|4218|4217|4098
1637592790000|2021-11-22 14:53:10|4219.5|4218.5|4220.5|4219.5|4221|4220|4219.5|4218.5|954
1637592800000|2021-11-22 14:53:20|4220|4220|4221.5|4220.5|4222|4220.5|4219.5|4219|1754
1637592810000|2021-11-22 14:53:30|4221|4220|4221.5|4220.5|4223.5|4222.5|4221|4220|2073
1637592820000|2021-11-22 14:53:40|4221|4220|4222.5|4221|4223|4222|4220.5|4220|649
1637592830000|2021-11-22 14:53:50|4223|4221.5|4222|4221.5|4223|4222|4222|4221|229
1637592840000|2021-11-22 14:54:00|4222.5|4221|4221.5|4220.5|4222.5|4221|4221|4220|918
1637592850000|2021-11-22 14:54:10|4221|4221|4220.5|4219|4221|4221|4219.5|4219|1263
1637592860000|2021-11-22 14:54:20|4220|4219.5|4221.5|4220.5|4221.5|4221|4219.5|4218.5|3940
1637592870000|2021-11-22 14:54:30|4222|4221|4221|4220.5|4222|4221.5|4221|4219.5|1494
1637592880000|2021-11-22 14:54:40|4221.5|4221|4221|4220.5|4222|4221|4221|4220.5|1095
1637592890000|2021-11-22 14:54:50|4220.5|4220|4221.5|4220.5|4221.5|4220.5|4219.5|4219|1659
1637592900000|2021-11-22 14:55:00|4222|4221|4220.5|4219|4222|4221|4220.5|4219|1544
1637592910000|2021-11-22 14:55:10|4220|4218.5|4220|4219.5|4220.5|4219.5|4219.5|4218.5|482
1637592920000|2021-11-22 14:55:20|4220.5|4220|4221.5|4220.5|4221.5|4220.5|4220.5|4220|469
1637592930000|2021-11-22 14:55:30|4222|4221|4225|4224|4225|4224|4222|4221|4586
1637592940000|2021-11-22 14:55:40|4224.5|4223.5|4224|4223|4224.5|4224|4222.5|4222|2344
1637592950000|2021-11-22 14:55:50|4224.5|4223.5|4225.5|4224.5|4225.5|4224.5|4224|4223|234
1637592960000|2021-11-22 14:56:00|4225|4224|4223.5|4222|4225.5|4224|4223|4222|1778
1637592970000|2021-11-22 14:56:10|4223|4222.5|4223.5|4222.5|4223.5|4222.5|4223|4222.5|0
1637592990000|2021-11-22 14:56:30|4223|4222|4222.5|4221.5|4223|4222.5|4222|4220.5|1893
1637593000000|2021-11-22 14:56:40|4222|4221|4221.5|4221|4222|4221.5|4221.5|4221|459
1637593010000|2021-11-22 14:56:50|4221|4220.5|4220|4219|4221.5|4221|4220|4219|2633
1637593020000|2021-11-22 14:57:00|4220.5|4219.5|4221.5|4220.5|4221.5|4221|4220|4219|453
1637593040000|2021-11-22 14:57:20|4222|4221|4221|4220|4222|4221.5|4220.5|4219.5|1138
1637593050000|2021-11-22 14:57:30|4221.5|4220.5|4222|4221|4222|4221|4221.5|4220.5|275
1637593060000|2021-11-22 14:57:40|4221.5|4221.5|4221.5|4221|4222|4221.5|4221.5|4221|160
1637593070000|2021-11-22 14:57:50|4222|4220.5|4221.5|4220.5|4222|4221|4221.5|4220.5|1034
1637593080000|2021-11-22 14:58:00|4221|4221|4221|4220.5|4221|4221|4220.5|4220|4020
1637593090000|2021-11-22 14:58:10|4220.5|4220|4220|4218.5|4220.5|4220|4219.5|4218.5|4196
1637593100000|2021-11-22 14:58:20|4219.5|4218|4217.5|4216.5|4219.5|4218|4217.5|4216.5|1363
1637593110000|2021-11-22 14:58:30|4218|4217|4217.5|4216.5|4218|4217|4217.5|4216.5|120
1637593120000|2021-11-22 14:58:40|4218|4217|4218|4216.5|4218|4217.5|4217.5|4216.5|634
1637593130000|2021-11-22 14:58:50|4217.5|4216|4217.5|4216.5|4218|4217|4217|4215.5|2650
1637593140000|2021-11-22 14:59:00|4218|4217|4218.5|4217.5|4218.5|4217.5|4217|4216.5|921
1637593150000|2021-11-22 14:59:10|4219|4218|4219.5|4218.5|4219.5|4218.5|4218.5|4218|324
1637593160000|2021-11-22 14:59:20|4220|4219|4220.5|4220|4220.5|4220|4220|4219|466
1637593170000|2021-11-22 14:59:30|4221|4220.5|4221.5|4220.5|4222.5|4221.5|4221|4220.5|3203
1637593180000|2021-11-22 14:59:40|4221|4220|4222.5|4221.5|4222.5|4222|4221|4220|148
1637593190000|2021-11-22 14:59:50|4223|4222|4223|4222|4223.5|4222.5|4223|4221.5|828
1637593200000|2021-11-22 15:00:00|4222.5|4222.5|4222.5|4222|4223|4222.5|4221.5|4219.5|2506
1637593210000|2021-11-22 15:00:10|4222|4221.5|4223.5|4222.5|4223.5|4222.5|4222|4221|100
1637593220000|2021-11-22 15:00:20|4224|4223|4223.5|4222.5|4224|4223.5|4223.5|4222|445
1637593230000|2021-11-22 15:00:30|4223|4222|4225.5|4225|4226|4225|4223|4222|2595
1637593240000|2021-11-22 15:00:40|4225|4224.5|4223|4222|4225|4224.5|4222.5|4221.5|5737
1637593250000|2021-11-22 15:00:50|4223.5|4222.5|4222|4221.5|4223.5|4222.5|4222|4221|1194
1637593260000|2021-11-22 15:01:00|4222.5|4222|4223.5|4223|4223.5|4223|4222.5|4222|1221
1637593270000|2021-11-22 15:01:10|4223|4222.5|4223.5|4223|4224|4223|4222.5|4222|2013
1637593280000|2021-11-22 15:01:20|4224|4223.5|4224|4223|4225|4224|4223|4222.5|2856
1637593290000|2021-11-22 15:01:30|4224.5|4223.5|4224.5|4223.5|4225.5|4224.5|4224|4223|2960
1637593300000|2021-11-22 15:01:40|4225|4224|4224.5|4224|4225.5|4225|4224.5|4223.5|758
1637593310000|2021-11-22 15:01:50|4224|4223.5|4224|4223.5|4224.5|4224|4224|4223.5|2423
1637593320000|2021-11-22 15:02:00|4224.5|4224|4224.5|4224|4225|4224|4224.5|4224|580
1637593330000|2021-11-22 15:02:10|4225|4224.5|4225.5|4224.5|4225.5|4225|4225|4224.5|1322
1637593340000|2021-11-22 15:02:20|4225|4224|4225|4224.5|4226.5|4225.5|4224.5|4224|2845
1637593350000|2021-11-22 15:02:30|4225.5|4225|4225.5|4224.5|4226|4225|4225.5|4224.5|389
1637593360000|2021-11-22 15:02:40|||||||||502
1637593370000|2021-11-22 15:02:50|4226|4225|4228|4227|4228.5|4228|4226|4225|1557
1637593380000|2021-11-22 15:03:00|4227.5|4227.5|4229.5|4228|4229.5|4228.5|4227.5|4226.5|2629
1637593390000|2021-11-22 15:03:10|4229|4228.5|4230.5|4230|4231.5|4230.5|4229|4228|4293
1637593400000|2021-11-22 15:03:20|4231|4229.5|4231|4230|4231.5|4230.5|4230.5|4229.5|97
1637593410000|2021-11-22 15:03:30|4230.5|4229.5|4230|4229.5|4231|4229.5|4230|4229.5|2151
1637593420000|2021-11-22 15:03:40|4229.5|4229|4229.5|4228.5|4229.5|4229|4229|4228|2497
1637593430000|2021-11-22 15:03:50|4230|4229|4230.5|4229.5|4231|4230|4229.5|4229|1778
1637593440000|2021-11-22 15:04:00|4230|4229|4229.5|4228.5|4230|4229.5|4228.5|4228|1971
1637593450000|2021-11-22 15:04:10|4230|4228|4228|4227|4230|4228|4227.5|4227|2144
1637593460000|2021-11-22 15:04:20|4228.5|4227.5|4227|4226.5|4229|4228|4227|4226.5|2239
1637593470000|2021-11-22 15:04:30|4227.5|4227|4228|4227|4228.5|4227.5|4227.5|4227|1685
1637593480000|2021-11-22 15:04:40|4227.5|4226.5|4228|4227|4228|4227|4227|4226|766
1637593490000|2021-11-22 15:04:50|4227.5|4226.5|4227.5|4226.5|4228|4227|4227|4226.5|1075
1637593500000|2021-11-22 15:05:00|4228|4227|4227|4226|4229|4228|4227|4225.5|6173
1637593510000|2021-11-22 15:05:10|4226.5|4225.5|4227.5|4226.5|4228|4227|4225.5|4225|1104
1637593520000|2021-11-22 15:05:20|4228|4227.5|4230|4228.5|4230.5|4229|4227|4226.5|1780
1637593530000|2021-11-22 15:05:30|4230.5|4229|4232|4230.5|4232|4231|4230|4228.5|1104
1637593540000|2021-11-22 15:05:40|4231.5|4230|4230|4229|4232|4230.5|4230|4229|1572
1637593550000|2021-11-22 15:05:50|4230.5|4229.5|4229.5|4229|4230.5|4229.5|4229.5|4229|661
1637593560000|2021-11-22 15:06:00|4230|4228.5|4229.5|4228.5|4230|4228.5|4228.5|4227.5|699
1637593570000|2021-11-22 15:06:10|4230|4228|4228.5|4228|4230|4228.5|4228.5|4228|265
1637593580000|2021-11-22 15:06:20|4229|4227.5|4227.5|4227|4229|4227.5|4227.5|4227|1540
1637593590000|2021-11-22 15:06:30|4228||4228||4228.5||4227.5||8
1637593600000|2021-11-22 15:06:40|4227.5||4228||4228||4227.5||0
1637593610000|2021-11-22 15:06:50|4228.5|4227.5|4227.5|4227|4228.5|4228|4227.5|4227|2660
1637593620000|2021-11-22 15:07:00|4228|4227.5|4231|4229.5|4231|4230|4228|4227.5|2802
1637593630000|2021-11-22 15:07:10||4230||4230||4230||4229.5|346
1637593650000|2021-11-22 15:07:30|4231.5|4230.5|4231.5|4230.5|4231.5|4230.5|4231|4230.5|615
1637593660000|2021-11-22 15:07:40|4231|4231|4229.5|4228.5|4231|4231|4229|4228.5|5595
1637593670000|2021-11-22 15:07:50|4230|4229|4230.5|4229.5|4230.5|4229.5|4229.5|4228.5|470
1637593680000|2021-11-22 15:08:00|4230|4229|4228.5|4227.5|4230|4229|4228|4227.5|1338
1637593690000|2021-11-22 15:08:10|4228|4227|4228|4227|4228|4227.5|4227.5|4226.5|1022
1637593700000|2021-11-22 15:08:20|4228.5|4227.5|4228.5|4227.5|4229|4228|4227.5|4227|1704
1637593710000|2021-11-22 15:08:30|4228|4228|4229|4228|4229.5|4228.5|4228|4228|10
1637593720000|2021-11-22 15:08:40|4228.5|4227.5|4229|4228|4229.5|4228.5|4227.5|4226.5|3008
1637593730000|2021-11-22 15:08:50|4229.5|4228.5|4229.5|4228.5|4229.5|4229|4228.5|4228|1316
1637593740000|2021-11-22 15:09:00||4228||4228||4228.5||4228|0
1637593750000|2021-11-22 15:09:10|4229|4228.5|4228|4227.5|4229|4228.5|4228|4227|323
1637593760000|2021-11-22 15:09:20|4228.5|4228|4229.5|4228.5|4230|4229|4228.5|4228|2514
1637593770000|2021-11-22 15:09:30|4230|4229|4229.5|4228.5|4231|4230|4229.5|4228.5|3353
1637593780000|2021-11-22 15:09:40|4230|4229|4229|4228.5|4230|4229|4229|4228|681
1637593790000|2021-11-22 15:09:50|4228.5|4228|4229|4228|4229|4228|4228.5|4228|290
1637593800000|2021-11-22 15:10:00|4229.5|4228.5|4229|4228.5|4229.5|4229|4229|4228.5|584
1637593810000|2021-11-22 15:10:10|4229.5|4228|4229.5|4228.5|4229.5|4228.5|4228|4227|1858
1637593820000|2021-11-22 15:10:20|4230|4229|4230.5|4229.5|4231.5|4230.5|4230|4229|1259
1637593830000|2021-11-22 15:10:30|4230|4229|4229.5|4228.5|4230|4229|4228.5|4228|1491
1637593840000|2021-11-22 15:10:40|4229|4228|4229.5|4228.5|4230|4229|4229|4228|693
1637593850000|2021-11-22 15:10:50|4230|4229|4229|4228.5|4230.5|4230|4229|4228.5|2170
1637593860000|2021-11-22 15:11:00|4229.5|4229|4230|4229|4230|4229.5|4229.5|4228.5|722
1637593870000|2021-11-22 15:11:10|4229.5|4228.5|4231|4230.5|4231.5|4230.5|4229|4228.5|1550
1637593880000|2021-11-22 15:11:20|4231.5|4230|4232.5|4231.5|4232.5|4231.5|4231|4230|530
1637593890000|2021-11-22 15:11:30|4233|4232|4232|4231.5|4233|4232|4231|4230|3098
1637593900000|2021-11-22 15:11:40|4232.5||4232.5||4232.5||4232||330
1637593910000|2021-11-22 15:11:50|4233|4232|4234.5|4233.5|4234.5|4233.5|4233|4232|908
1637593930000|2021-11-22 15:12:10|4235|4234|4236|4235.5|4236|4235.5|4234.5|4234|4742
1637593940000|2021-11-22 15:12:20|4236.5|4235|4237.5|4236.5|4238|4237|4236.5|4235|4358
1637593950000|2021-11-22 15:12:30|4238|4237|4238|4237|4238|4237|4237.5|4237|640
1637593970000|2021-11-22 15:12:50|4237.5|4236.5|4237.5|4236.5|4237.5|4237|4237.5|4236.5|3294
1637593980000|2021-11-22 15:13:00|4237|4236|4236.5|4235.5|4237|4236|4236.5|4235|6458
1637593990000|2021-11-22 15:13:10|4237|4236|4234|4233|4237|4236|4233.5|4232.5|6759
1637594000000|2021-11-22 15:13:20|4234.5|4233.5|4235.5|4235|4235.5|4235|4234.5|4233.5|2536
1637594010000|2021-11-22 15:13:30|4236|4234.5|4234|4233|4236|4234.5|4233.5|4232.5|3803
1637594020000|2021-11-22 15:13:40|4234.5|4233.5|4235|4234|4235|4234.5|4234|4233.5|1676
1637594030000|2021-11-22 15:13:50|4234.5|4233.5|4234.5|4233|4235|4234.5|4233.5|4233|1230
1637594040000|2021-11-22 15:14:00|4234|4232.5|4232|4231|4234|4232.5|4232|4231|1177
1637594050000|2021-11-22 15:14:10|4231.5|4231.5|4232.5|4231.5|4232.5|4231.5|4231|4230.5|1578
1637594060000|2021-11-22 15:14:20|4233|4232|4232|4231|4233.5|4232.5|4232|4231|693
1637594070000|2021-11-22 15:14:30|4231.5|4230.5|4232.5|4231.5|4232.5|4231.5|4231|4229.5|1187
1637594080000|2021-11-22 15:14:40|4232|4231|4231.5|4231|4232.5|4231|4231.5|4231|1097
1637594090000|2021-11-22 15:14:50|4232|4231.5|4232|4231|4233.5|4233|4231.5|4230.5|3802
1637594100000|2021-11-22 15:15:00|4232.5|4231.5|4230.5|4230|4233|4232|4230.5|4229.5|1516
1637594110000|2021-11-22 15:15:10|4231|4230.5|4232.5|4231.5|4232.5|4231.5|4231|4230.5|674
1637594120000|2021-11-22 15:15:20|4232|4231|4232.5|4231.5|4232.5|4231.5|4232|4231|1616
1637594130000|2021-11-22 15:15:30|4233|4232|4232.5|4231.5|4233|4232.5|4232.5|4231.5|245
1637594140000|2021-11-22 15:15:40|4232|4231|4232.5|4231.5|4232.5|4231.5|4232|4231|1001
1637594150000|2021-11-22 15:15:50|4233|4232|4233|4232.5|4233.5|4233|4232.5|4232|1759
1637594160000|2021-11-22 15:16:00|4233.5|4232|4232.5|4231.5|4233.5|4232|4231.5|4231|2939
1637594170000|2021-11-22 15:16:10|4233|4232|4238|4237|4238|4237.5|4233|4232|4302
1637594180000|2021-11-22 15:16:20|4237.5|4237.5|4238|4237|4238.5|4237.5|4237.5|4237|13511
1637594190000|2021-11-22 15:16:30|4237.5|4237.5|4234|4233|4238|4237.5|4234|4233|5312
1637594200000|2021-11-22 15:16:40|4233.5|4232.5|4232.5|4231.5|4234.5|4233.5|4232.5|4231|1882
1637594220000|2021-11-22 15:17:00|4233|4232|4234|4233.5|4235|4234.5|4233|4232|11850
1637594230000|2021-11-22 15:17:10|4234.5|4234|4235|4234|4236.5|4235.5|4234.5|4234|2527
1637594240000|2021-11-22 15:17:20|4235.5|4234.5|4235|4234.5|4236|4235|4235|4234.5|249
1637594250000|2021-11-22 15:17:30|4235.5|4235|4239|4238|4239|4238|4235|4235|2922
1637594260000|2021-11-22 15:17:40|4239.5|4238.5|4240.5|4239.5|4241|4240.5|4239|4238.5|2843
1637594270000|2021-11-22 15:17:50|4240|4239|4241.5|4240.5|4242|4241|4240|4239|5413
1637594280000|2021-11-22 15:18:00|4242|4241|4244|4243.5|4244.5|4243.5|4241|4241|3946
1637594290000|2021-11-22 15:18:10|4243.5|4243|4245|4244|4245.5|4244.5|4243.5|4243|1883
1637594300000|2021-11-22 15:18:20|4245.5|4244.5|4246|4245.5|4247|4246|4245|4244.5|2323
1637594310000|2021-11-22 15:18:30|4245.5|4245|4243.5|4243|4245.5|4245.5|4243.5|4243|5521
1637594320000|2021-11-22 15:18:40|4244|4242.5|4243.5|4242.5|4244.5|4243.5|4243.5|4242.5|1796
1637594330000|2021-11-22 15:18:50|4244|4243|4244.5|4243.5|4245.5|4244.5|4243.5|4242.5|1427
1637594340000|2021-11-22 15:19:00|4245|4244|4245|4243.5|4245.5|4244|4243.5|4243|7672
1637594350000|2021-11-22 15:19:10|4245.5|4244|4242.5|4242|4245.5|4244.5|4242|4241|2326
1637594360000|2021-11-22 15:19:20|4242|4241.5|4242.5|4241.5|4243.5|4242.5|4241|4239.5|2737
1637594370000|2021-11-22 15:19:30|4243|4242|4242.5|4241.5|4243.5|4242.5|4242|4241.5|691
1637594380000|2021-11-22 15:19:40|4243|4242|4244|4243|4244.5|4243.5|4242.5|4242|1232
1637594390000|2021-11-22 15:19:50|4243.5|4243.5|4243.5|4243|4244|4243.5|4243.5|4243|235
1637594400000|2021-11-22 15:20:00|4244|4243.5|4245.5|4244.5|4246.5|4246|4243.5|4243.5|4214
1637594410000|2021-11-22 15:20:10|4246|4245|4247|4246|4247|4246|4245.5|4245|2008
1637594420000|2021-11-22 15:20:20|4247.5|4246.5|4247.5|4246.5|4247.5|4246.5|4247.5|4246.5|206
1637594430000|2021-11-22 15:20:30|4248.5|4247|4249.5|4248.5|4249.5|4248.5|4248|4247|944
1637594440000|2021-11-22 15:20:40|4249|4248|4249.5|4248.5|4249.5|4249|4248.5|4248|448
1637594450000|2021-11-22 15:20:50|4249|4248|4249.5|4248.5|4249.5|4248.5|4249|4248|196
1637594460000|2021-11-22 15:21:00|4249|4248|4251|4250|4251|4250|4248|4247.5|4954
1637594470000|2021-11-22 15:21:10|4250|4249.5|4251|4250.5|4251.5|4250.5|4249.5|4249|19592
1637594480000|2021-11-22 15:21:20|4250|4250|4251|4250.5|4251.5|4250.5|4249|4248.5|10345
1637594490000|2021-11-22 15:21:30|4251.5|4250|4251|4250.5|4251.5|4250.5|4251|4250|2216
1637594500000|2021-11-22 15:21:40|4250.5|4250|4251.5|4250.5|4251.5|4250.5|4250.5|4249.5|4713
1637594510000|2021-11-22 15:21:50|4252|4251|4253|4252|4253|4252.5|4252|4251|1648
1637594520000|2021-11-22 15:22:00|4253.5|4252.5|4253|4252|4253.5|4252.5|4253|4252|796
1637594530000|2021-11-22 15:22:10|4253.5|4252.5|4253|4252.5|4253.5|4252.5|4253|4252.5|352
1637594540000|2021-11-22 15:22:20|4252.5|4252|4253|4252|4253.5|4252|4251.5|4250.5|3603
1637594550000|2021-11-22 15:22:30|4252.5|4251.5|4252.5|4252|4252.5|4252|4252.5|4251.5|637
1637594560000|2021-11-22 15:22:40|4253|4252.5|4254|4253|4254.5|4253|4253|4252.5|270
1637594570000|2021-11-22 15:22:50|4253.5|4252.5|4252.5|4251.5|4254|4253.5|4252|4251.5|2745
1637594590000|2021-11-22 15:23:10|4253|4252|4254|4252.5|4254|4252.5|4253|4251.5|847
1637594600000|2021-11-22 15:23:20|4254.5|4253|4254.5|4254|4254.5|4254|4254.5|4253|1100
1637594610000|2021-11-22 15:23:30|4254|4253.5|4253.5|4253|4254|4254|4253.5|4253|1177
1637594620000|2021-11-22 15:23:40|4254|4253.5|4254|4253.5|4254.5|4254|4254|4253|459
1637594630000|2021-11-22 15:23:50|4254.5|4254|4254.5|4254|4255|4254.5|4254.5|4254|446
1637594640000|2021-11-22 15:24:00|4254|4253.5|4255|4254.5|4255.5|4255|4254|4253.5|3812
1637594650000|2021-11-22 15:24:10||4254||4254.5||4254.5||4254|138
1637594660000|2021-11-22 15:24:20|4255.5|4255|4256|4255|4256|4255|4255.5|4255|471
1637594670000|2021-11-22 15:24:30|||||||||20
1637594680000|2021-11-22 15:24:40|4256.5|4255.5|4256.5|4255.5|4256.5|4256|4256|4255.5|1078
1637594690000|2021-11-22 15:24:50|4256|4255|4257|4256.5|4257|4256.5|4256|4255|3258
1637594700000|2021-11-22 15:25:00|4256.5|4256|4256|4255.5|4256.5|4256.5|4256|4255|5157
1637594710000|2021-11-22 15:25:10||4255||4255||4255.5||4255|632
1637594720000|2021-11-22 15:25:20|4255.5||4256||4256||4255.5||196
1637594730000|2021-11-22 15:25:30|4256.5|4255.5|4257.5|4256.5|4258|4257|4256.5|4255.5|1955
1637594740000|2021-11-22 15:25:40|4258|4257|4258|4257|4258|4257|4257.5|4257|632
1637594750000|2021-11-22 15:25:50|4257.5|4256.5|4256.5|4256|4257.5|4256.5|4256|4255|4223
1637594760000|2021-11-22 15:26:00|4256|4255.5|4256|4255.5|4256|4256|4256|4255.5|1258
1637594770000|2021-11-22 15:26:10|4256.5|4256|4257|4256|4257|4256|4256.5|4256|685
1637594780000|2021-11-22 15:26:20|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|4257|4256|175
1637594790000|2021-11-22 15:26:30|4257|4256|4257|4256.5|4257|4256.5|4257|4256|1624
1637594800000|2021-11-22 15:26:40|4257.5|4257|4257|4256|4257.5|4257|4256.5|4255.5|6460
1637594810000|2021-11-22 15:26:50|4257.5|4256.5|4256|4255.5|4257.5|4257|4256|4255.5|1171
1637594820000|2021-11-22 15:27:00|4256.5|4255|4254|4253|4256.5|4255.5|4253.5|4253|5394
1637594830000|2021-11-22 15:27:10|4254.5|4253.5|4254.5|4254|4255|4254|4254.5|4253.5|771
1637594840000|2021-11-22 15:27:20||4253.5||4253.5||4254||4253.5|72
1637594850000|2021-11-22 15:27:30|4255|4254|4257|4256.5|4257.5|4257|4254.5|4254|2985
1637594860000|2021-11-22 15:27:40|4257.5|4256|4255.5|4254.5|4257.5|4256|4255.5|4254|2986
1637594870000|2021-11-22 15:27:50|4255|4254|4255|4254|4255|4254|4254.5|4254|240
1637594880000|2021-11-22 15:28:00|4255.5|4254.5|4255|4254|4255.5|4255|4255|4254|651
1637594890000|2021-11-22 15:28:10|4254.5|4254.5|4254.5|4253.5|4254.5|4254.5|4254.5|4253.5|790
1637594900000|2021-11-22 15:28:20|||||||||50
1637594910000|2021-11-22 15:28:30|4255|4254|4253.5|4253|4255|4254.5|4253.5|4253|2755
1637594920000|2021-11-22 15:28:40|4254|4253.5|4256|4255|4256|4255|4254|4253.5|2095
1637594930000|2021-11-22 15:28:50|4256.5|4255.5|4254|4253|4256.5|4255.5|4254|4253|3612
1637594940000|2021-11-22 15:29:00|4253.5|4253.5|4254|4253|4254|4253.5|4253.5|4253|142
1637594950000|2021-11-22 15:29:10|4253.5|4252.5|4254|4253.5|4254|4253.5|4253|4252.5|2186
1637594960000|2021-11-22 15:29:20|4254.5|4254|4252.5|4252|4254.5|4254|4252.5|4251.5|3098
1637594970000|2021-11-22 15:29:30|4253|4252.5|4252.5|4252|4253|4252.5|4252|4251.5|1831
1637594980000|2021-11-22 15:29:40|4252|4251.5|4253|4252.5|4253|4252.5|4251.5|4250.5|2269
1637594990000|2021-11-22 15:29:50|4252.5|4252|4252|4250.5|4252.5|4252.5|4251.5|4250.5|1371
1637595000000|2021-11-22 15:30:00|4252.5|4251|4254.5|4253|4254.5|4254|4252.5|4251|2693
1637595010000|2021-11-22 15:30:10|4254|4253.5|4253.5|4252.5|4254.5|4253.5|4253|4252|1684
1637595020000|2021-11-22 15:30:20|4254|4253|4254|4253|4254.5|4253.5|4253.5|4253|5
1637595030000|2021-11-22 15:30:30|4253.5|4252.5|4253|4252|4253.5|4252.5|4252.5|4252|1111
1637595040000|2021-11-22 15:30:40|4253.5|4252.5|4255|4254|4255|4254.5|4253.5|4252.5|1479
1637595050000|2021-11-22 15:30:50|4255.5|4254.5|4255|4254|4256|4255|4254.5|4253.5|2919
1637595060000|2021-11-22 15:31:00|4255.5|4254.5|4256|4255|4256|4255|4255|4254|1440
1637595070000|2021-11-22 15:31:10|4256.5|4255.5|4257|4256|4257|4256|4256.5|4255.5|821
1637595080000|2021-11-22 15:31:20|4257.5|4256.5|4257|4256|4257.5|4256.5|4257|4256|1088
1637595090000|2021-11-22 15:31:30|4256.5||4256.5||4256.5||4256.5||0
1637595100000|2021-11-22 15:31:40|4257|4255.5|4257|4256|4257.5|4256.5|4256.5|4255.5|5809
1637595110000|2021-11-22 15:31:50|4256.5|4255.5|4253|4252|4256.5|4256|4253|4252|2418
1637595120000|2021-11-22 15:32:00|4253.5|4252.5|4254|4253|4254|4253.5|4253.5|4252.5|2744
1637595130000|2021-11-22 15:32:10|4254.5|4253.5|4254.5|4253.5|4254.5|4253.5|4254.5|4253.5|890
1637595140000|2021-11-22 15:32:20|4254|4253|4254|4253.5|4254|4253.5|4253.5|4253|788
1637595150000|2021-11-22 15:32:30|4253.5|4253|4251.5|4250.5|4253.5|4253|4251.5|4250.5|2837
1637595160000|2021-11-22 15:32:40|4251|4250|4251|4250|4252|4251|4251|4250|1577
1637595170000|2021-11-22 15:32:50|4250.5|4249.5|4250|4249|4250.5|4249.5|4250|4249|2366
1637595180000|2021-11-22 15:33:00|4250.5|4249.5|4247.5|4246.5|4250.5|4249.5|4247.5|4246.5|4635
1637595190000|2021-11-22 15:33:10|4247|4247|4249|4248|4250|4249.5|4247|4247|11408
1637595200000|2021-11-22 15:33:20|4248.5||4248.5||4248.5||4248.5||0
1637595210000|2021-11-22 15:33:30|4249|4247.5|4249|4248|4249|4248.5|4248.5|4247.5|1304
1637595220000|2021-11-22 15:33:40|4248.5|4248.5|4249.5|4248.5|4249.5|4248.5|4248.5|4248.5|673
1637595230000|2021-11-22 15:33:50|4249||4249||4249||4249||0
1637595240000|2021-11-22 15:34:00|4249.5||4249.5||4249.5||4249||651
1637595250000|2021-11-22 15:34:10|4250|4249|4251|4250|4251|4250|4250|4249|433
1637595270000|2021-11-22 15:34:30|4250.5|4249.5|4251|4250|4251|4250.5|4250|4249.5|3008
1637595280000|2021-11-22 15:34:40|4251.5|4250.5|4251|4250|4251.5|4250.5|4251|4250|1686
1637595290000|2021-11-22 15:34:50|4251.5|4250.5|4250|4249|4251.5|4250.5|4249.5|4249|5655
1637595300000|2021-11-22 15:35:00|4250.5|4249.5|4251|4250|4251|4250.5|4250.5|4249.5|1845
1637595310000|2021-11-22 15:35:10|4251.5|4250.5|4252|4251|4252|4251|4251|4250.5|1879
1637595320000|2021-11-22 15:35:20|4251.5|4250.5|4251.5|4250.5|4252|4251|4250.5|4250|3882
1637595330000|2021-11-22 15:35:30|4252|4251|4251.5|4250.5|4252|4251.5|4251.5|4250.5|440
1637595340000|2021-11-22 15:35:40|4251|4250|4251.5|4250.5|4251.5|4250.5|4250.5|4250|1374
1637595350000|2021-11-22 15:35:50|4252|4251|4250.5|4249.5|4252|4251|4250.5|4249.5|4188
1637595360000|2021-11-22 15:36:00|4251|4250|4252.5|4251|4253|4252|4251|4250|2260
1637595370000|2021-11-22 15:36:10|4252|4251.5|4252|4251.5|4252.5|4251.5|4251.5|4251|399
1637595380000|2021-11-22 15:36:20||4251||4251||4251||4251|221
1637595390000|2021-11-22 15:36:30|4252.5|4251.5|4253.5|4252.5|4254|4252.5|4252.5|4251.5|627
1637595400000|2021-11-22 15:36:40|4254|4253|4251|4250|4254.5|4253.5|4250|4249|6498
1637595410000|2021-11-22 15:36:50|4251.5|4251|4252.5|4251.5|4252.5|4251.5|4251|4250|1059
1637595420000|2021-11-22 15:37:00|4253|4252|4253.5|4252.5|4253.5|4252.5|4252.5|4251.5|312
1637595430000|2021-11-22 15:37:10|4253|4252|4253|4252.5|4253.5|4253|4253|4252|1124
1637595440000|2021-11-22 15:37:20|4253.5|4252|4251.5|4251|4253.5|4252|4251.5|4250.5|3543
1637595450000|2021-11-22 15:37:30|4251|4250.5|4250.5|4249.5|4251|4250.5|4250.5|4249.5|274
1637595460000|2021-11-22 15:37:40|4250|4250|4251|4250|4251.5|4250.5|4250|4250|495
1637595470000|2021-11-22 15:37:50|4250.5|4250.5|4251.5|4250.5|4251.5|4250.5|4250.5|4250.5|309
1637595480000|2021-11-22 15:38:00|4252|4251|4251.5|4250.5|4252|4251|4251.5|4250.5|1274
1637595490000|2021-11-22 15:38:10|4251|4250|4251|4250|4251|4250|4250.5|4249.5|1933
1637595510000|2021-11-22 15:38:30|4251.5|4250.5|4253.5|4252|4253.5|4252|4251|4250.5|3001
1637595520000|2021-11-22 15:38:40|4253|4251.5|4252|4251|4253|4251.5|4252|4251|3964
1637595530000|2021-11-22 15:38:50|4252.5|4251.5|4252.5|4251|4252.5|4251.5|4252.5|4251|2
1637595540000|2021-11-22 15:39:00||4251.5||4251.5||4252||4251|158
1637595550000|2021-11-22 15:39:10|4252|4251|4251.5|4250.5|4252|4251|4251.5|4250.5|507
1637595560000|2021-11-22 15:39:20|||||||||22
1637595580000|2021-11-22 15:39:40|4252|4251|4253|4252|4253|4252|4252|4251|986
1637595590000|2021-11-22 15:39:50|4252.5|4252.5|4251.5|4250.5|4253|4252.5|4250.5|4250|3729
1637595600000|2021-11-22 15:40:00|4251|4250|4249.5|4248|4251.5|4250.5|4249|4248|1853
1637595610000|2021-11-22 15:40:10|4249|4248.5|4250|4249|4250|4249.5|4249|4248.5|289
1637595620000|2021-11-22 15:40:20|4250.5|4249.5|4251|4250|4251|4250|4250.5|4249|341
1637595630000|2021-11-22 15:40:30|4251.5|4250.5|4251|4250.5|4251.5|4250.5|4251|4250.5|74
1637595640000|2021-11-22 15:40:40|4250.5|4250|4251.5|4250.5|4251.5|4250.5|4250|4249|2336
1637595650000|2021-11-22 15:40:50|4251|4250|4251.5|4250.5|4252.5|4251.5|4251|4250|645
1637595660000|2021-11-22 15:41:00|4251|4250|4251.5|4251|4251.5|4251|4250.5|4250|1640
1637595670000|2021-11-22 15:41:10|4252|4251.5|4251|4250|4253|4251.5|4251|4250|1113
1637595680000|2021-11-22 15:41:20|4251.5|4251|4251.5|4250.5|4251.5|4251|4251.5|4250.5|544
1637595700000|2021-11-22 15:41:40|4252|4251|4251|4249.5|4252|4251.5|4250.5|4249.5|8047
1637595710000|2021-11-22 15:41:50|4251.5|4250|4251.5|4250.5|4252|4251.5|4251.5|4250|747
1637595720000|2021-11-22 15:42:00|4252|4251|4252|4251|4252|4251|4252|4251|226
1637595730000|2021-11-22 15:42:10|4252.5|4251.5|4252|4251|4252.5|4251.5|4252|4251|140
1637595740000|2021-11-22 15:42:20|4252.5|4251.5|4251|4250|4252.5|4251.5|4251|4250|2277
1637595750000|2021-11-22 15:42:30|4250.5|4249.5|4251|4250|4251.5|4250|4250.5|4249.5|512
1637595760000|2021-11-22 15:42:40|4250.5||4251||4251||4250.5||627
1637595770000|2021-11-22 15:42:50|4250.5||4250.5||4250.5||4250.5||7
1637595780000|2021-11-22 15:43:00||4249.5||4250||4250||4249.5|500
1637595790000|2021-11-22 15:43:10|4251||4251||4251||4251||863
1637595800000|2021-11-22 15:43:20|4250.5|4249.5|4250.5|4249.5|4250.5|4249.5|4250|4249.5|187
1637595810000|2021-11-22 15:43:30||4250||4250||4250||4250|0
1637595820000|2021-11-22 15:43:40|4251||4251||4251||4251||588
1637595830000|2021-11-22 15:43:50|4251.5|4250.5|4252|4251.5|4252.5|4251.5|4251.5|4250.5|962
1637595840000|2021-11-22 15:44:00|4251.5|4251|4251|4250.5|4251.5|4251.5|4251|4250.5|2417
1637595850000|2021-11-22 15:44:10|4251.5|4251|4251.5|4250.5|4252|4251|4251.5|4250.5|8
1637595860000|2021-11-22 15:44:20|4251||4251||4251||4251||0
1637595870000|2021-11-22 15:44:30|4251.5|4251|4251.5|4250.5|4251.5|4251|4251.5|4250.5|558
1637595890000|2021-11-22 15:44:50|4251|4250|4251|4250.5|4251|4250.5|4251|4250|3152
1637595900000|2021-11-22 15:45:00|4251.5|4251|4251.5|4250.5|4252|4251|4251|4250.5|1973
1637595910000|2021-11-22 15:45:10|4252|4251.5|4252|4251|4252|4251.5|4251.5|4251|934
1637595920000|2021-11-22 15:45:20|4252.5|4251.5|4252|4251|4252.5|4251.5|4252|4251|708
1637595930000|2021-11-22 15:45:30|4251.5|4250.5|4251|4250.5|4251.5|4251|4251|4250.5|3356
1637595940000|2021-11-22 15:45:40|4250.5|4250|4249.5|4249|4251|4250|4249.5|4249|1897
1637595950000|2021-11-22 15:45:50|4250||4249.5||4250||4249.5||0
1637595960000|2021-11-22 15:46:00||4248.5||4249||4249||4248.5|1388
1637595970000|2021-11-22 15:46:10|4249|4248.5|4249|4248|4249|4249|4248.5|4247.5|2521
1637595980000|2021-11-22 15:46:20|4248.5|4247.5|4248.5|4248|4248.5|4248|4248|4247.5|1519
1637595990000|2021-11-22 15:46:30|4249|4248.5|4249.5|4248.5|4250|4249|4249|4248.5|727
1637596000000|2021-11-22 15:46:40|4250|4249|4249.5|4249|4250|4249.5|4249.5|4249|1157
1637596010000|2021-11-22 15:46:50|4250|4248.5|4249.5|4249|4250|4249|4249.5|4248.5|267
1637596020000|2021-11-22 15:47:00|4250|4249.5|4250|4249|4250|4249.5|4250|4249|780
1637596030000|2021-11-22 15:47:10|4249.5|4249.5|4251.5|4250.5|4251.5|4250.5|4249.5|4249.5|1566
1637596040000|2021-11-22 15:47:20|4251|4250|4250|4249|4251|4250|4250|4249|5715
1637596050000|2021-11-22 15:47:30|4250.5|4249.5|4250.5|4249.5|4250.5|4250|4250|4249.5|647
1637596060000|2021-11-22 15:47:40|4251|4250|4250.5|4249.5|4251|4250.5|4250.5|4249.5|1788
1637596070000|2021-11-22 15:47:50|4251|4250|4251.5|4250.5|4251.5|4251|4251|4250|742
1637596080000|2021-11-22 15:48:00|4251|4250|4249.5|4249|4251|4250|4249|4248.5|3858
1637596090000|2021-11-22 15:48:10|4250|4248.5|4250|4249|4250|4249.5|4249.5|4248.5|619
1637596100000|2021-11-22 15:48:20|4250.5|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|1092
1637596110000|2021-11-22 15:48:30|4250|4249.5|4248.5|4248|4250|4249.5|4248.5|4248|992
1637596130000|2021-11-22 15:48:50|4248|4247.5|4246.5|4245.5|4248.5|4247.5|4246.5|4245.5|4907
1637596140000|2021-11-22 15:49:00|4247|4246|4247.5|4246.5|4247.5|4247|4247|4246|810
1637596150000|2021-11-22 15:49:10|4248|4247|4248|4247|4248|4247.5|4247.5|4247|1340
1637596170000|2021-11-22 15:49:30|4248.5|4247.5|4250|4249|4250|4249|4248.5|4247|2579
1637596190000|2021-11-22 15:49:50|4249.5|4248.5|4250|4249|4250|4249|4249.5|4248.5|1233
1637596200000|2021-11-22 15:50:00|4249.5|4248.5|4249|4248|4249.5|4248.5|4248.5|4247.5|1931
1637596210000|2021-11-22 15:50:10|4248.5|4247.5|4248|4247|4248.5|4247.5|4248|4247|962
1637596220000|2021-11-22 15:50:20|4248.5|4247.5|4248.5|4247.5|4248.5|4247.5|4248|4247.5|2915
1637596230000|2021-11-22 15:50:30|4249|4248|4250.5|4249.5|4250.5|4249.5|4248.5|4248|1320
1637596240000|2021-11-22 15:50:40|4251|4250|4250.5|4249.5|4251.5|4250|4250|4249.5|251
1637596250000|2021-11-22 15:50:50|4250|4249|4249.5|4248.5|4250|4249|4249|4248.5|1803
1637596260000|2021-11-22 15:51:00|4249||4249||4249||4249||0
1637596270000|2021-11-22 15:51:10|4249.5|4248|4249|4248.5|4249.5|4248.5|4249|4248|2816
1637596280000|2021-11-22 15:51:20|4249.5|4248|4249.5|4249|4249.5|4249|4249.5|4248|1491
1637596290000|2021-11-22 15:51:30|4250|4249.5|4250|4249|4250|4249.5|4250|4249|906
1637596300000|2021-11-22 15:51:40|4249.5|4249.5|4249.5|4249|4249.5|4249.5|4249.5|4249|192
1637596310000|2021-11-22 15:51:50|4250|4249.5|4251.5|4250.5|4252|4251|4250|4249.5|1556
1637596320000|2021-11-22 15:52:00|4252|4251|4252|4251|4252|4251|4252|4251|220
1637596330000|2021-11-22 15:52:10|4252.5|4251.5|4253|4252|4253|4252|4252|4251.5|892
1637596340000|2021-11-22 15:52:20|4252|4251.5|4252|4251.5|4252|4252|4252|4251.5|992
1637596350000|2021-11-22 15:52:30|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4250.5|4670
1637596360000|2021-11-22 15:52:40|4251|4250.5|4251.5|4250.5|4251.5|4251|4251|4250.5|778
1637596380000|2021-11-22 15:53:00|4251|4250|4251|4250.5|4251|4250.5|4251|4250|2149
1637596390000|2021-11-22 15:53:10|4250.5|4250|4250.5|4249.5|4251|4250.5|4250.5|4249|1727
1637596400000|2021-11-22 15:53:20|4250|4249|4249|4248|4250|4249.5|4249|4248|829
1637596410000|2021-11-22 15:53:30|4249.5|4248.5|4249.5|4248.5|4249.5|4249|4249|4248.5|1136
1637596420000|2021-11-22 15:53:40|4249|4248|4249|4248|4249.5|4248.5|4247.5|4247|2649
1637596430000|2021-11-22 15:53:50|4248.5|4247.5|4248|4247.5|4248.5|4247.5|4247|4246.5|5135
1637596440000|2021-11-22 15:54:00|4247.5|4247|4247|4246|4247.5|4247|4247|4246|1869
1637596450000|2021-11-22 15:54:10|4247.5|4246.5|4247|4246|4247.5|4246.5|4247|4246|1886
1637596470000|2021-11-22 15:54:30|4247.5|4246.5|4247|4246|4247.5|4246.5|4246.5|4245.5|3673
1637596480000|2021-11-22 15:54:40|4246.5|4245.5|4245.5|4245|4246.5|4246|4245.5|4244.5|3520
1637596490000|2021-11-22 15:54:50|4245|4244.5|4245|4244.5|4245|4244.5|4244.5|4244|1224
1637596500000|2021-11-22 15:55:00|4245.5|4245|4246.5|4245.5|4246.5|4246|4245.5|4245|3108
1637596510000|2021-11-22 15:55:10|4246|4245|4245.5|4245|4247|4246.5|4245.5|4245|7093
1637596520000|2021-11-22 15:55:20|4245|4244.5|4243.5|4243|4245|4245|4243.5|4243|1996
1637596530000|2021-11-22 15:55:30|4244|4242.5|4244.5|4243.5|4244.5|4244|4243|4242.5|5322
1637596540000|2021-11-22 15:55:40|4244|4243|4243.5|4243|4244|4243|4243.5|4243|0
1637596550000|2021-11-22 15:55:50|4243|4242.5|4243|4242|4243.5|4242.5|4243|4242|1102
1637596560000|2021-11-22 15:56:00|4243.5|4242.5|4242.5|4242|4243.5|4242.5|4242.5|4241.5|1944
1637596570000|2021-11-22 15:56:10|4243|4242.5|4242|4241|4243|4242.5|4241.5|4240.5|7947
1637596580000|2021-11-22 15:56:20|4241.5|4241.5|4241.5|4240.5|4242.5|4241.5|4241|4240.5|3739
1637596590000|2021-11-22 15:56:30|4242|4241|4241.5|4240.5|4242|4241|4241.5|4240.5|1366
1637596600000|2021-11-22 15:56:40|4241|4240|4241|4240|4241|4240.5|4240|4239.5|6334
1637596610000|2021-11-22 15:56:50|4240.5|4239.5|4241|4240|4241|4240|4240.5|4239.5|1447
1637596620000|2021-11-22 15:57:00|4241.5|4240.5|4242.5|4242|4243|4242.5|4241|4239.5|9868
1637596630000|2021-11-22 15:57:10|4243|4242.5|4243.5|4242.5|4243.5|4242.5|4242|4241|7286
1637596640000|2021-11-22 15:57:20|4243|4243|4243.5|4242.5|4243.5|4243|4243|4242.5|819
1637596650000|2021-11-22 15:57:30|4243|4242|4242.5|4241.5|4243|4242.5|4242|4241|3087
1637596660000|2021-11-22 15:57:40|4243|4242|4242.5|4241.5|4243|4242|4242.5|4241.5|1070
1637596670000|2021-11-22 15:57:50|4243|4242|4243|4242.5|4243.5|4243|4243|4242|861
1637596680000|2021-11-22 15:58:00|4243.5|4243|4245.5|4244.5|4245.5|4244.5|4243.5|4243|1892
1637596690000|2021-11-22 15:58:10|4246|4245|4245.5|4244.5|4246|4245.5|4245.5|4244.5|596
1637596700000|2021-11-22 15:58:20|4246|4245|4247|4246|4247|4246|4245.5|4245|572
1637596710000|2021-11-22 15:58:30|4246.5|4246.5|4245|4244.5|4246.5|4246.5|4245|4244|6778
1637596720000|2021-11-22 15:58:40|4245.5||4245||4245.5||4245||239
1637596730000|2021-11-22 15:58:50|4245.5|4245|4246|4245.5|4246.5|4245.5|4245.5|4245|1130
1637596740000|2021-11-22 15:59:00|4246.5||4246.5||4247||4246.5||188
1637596750000|2021-11-22 15:59:10|4247|4246|4247.5|4246.5|4248|4247|4247|4246|513
1637596760000|2021-11-22 15:59:20|4248|4247|4248|4247.5|4248.5|4247.5|4248|4247|530
1637596770000|2021-11-22 15:59:30|4248.5|4248|4250|4249|4250|4249|4248.5|4248|1321
1637596780000|2021-11-22 15:59:40|4249.5|4248.5|4249.5|4248.5|4249.5|4249|4249.5|4248.5|257
1637596790000|2021-11-22 15:59:50|4249|4248|4249|4248|4249.5|4248.5|4248.5|4247.5|4656
1637596800000|2021-11-22 16:00:00|4249.5|4248.5|4250.5|4250|4250.5|4250|4249|4248|2479
1637596810000|2021-11-22 16:00:10|4250|4249.5|4250|4249.5|4250.5|4249.5|4250|4249|3039
1637596820000|2021-11-22 16:00:20|4250.5|4249|4250|4249.5|4250.5|4249.5|4250|4249|1101
1637596830000|2021-11-22 16:00:30|4249.5|4249|4249.5|4248.5|4249.5|4249.5|4249|4248.5|3277
1637596840000|2021-11-22 16:00:40|4250|4249|4250|4249|4250|4249.5|4250|4248.5|93
1637596850000|2021-11-22 16:00:50|4249.5|4248.5|4249.5|4248.5|4249.5|4249|4249.5|4248.5|170
1637596860000|2021-11-22 16:01:00|4250|4249|4249.5|4249|4250|4249|4249.5|4249|1506
1637596870000|2021-11-22 16:01:10|4250|4248.5|4248|4247.5|4250|4248.5|4248|4247.5|1948
1637596880000|2021-11-22 16:01:20|4247.5|4247|4248|4247|4248|4247|4247.5|4246.5|1672
1637596890000|2021-11-22 16:01:30|4247.5|4247.5|4251|4250|4251.5|4250|4247.5|4247.5|3069
1637596900000|2021-11-22 16:01:40|4251.5|4250.5|4251.5|4250.5|4252|4251|4251.5|4250.5|1410
1637596910000|2021-11-22 16:01:50|4251||4251.5||4251.5||4251||1982
1637596930000|2021-11-22 16:02:10|4252|4251|4250.5|4250|4252|4251.5|4250.5|4250|3686
1637596940000|2021-11-22 16:02:20|4251|4250.5|4252|4251|4252.5|4251.5|4250.5|4250|2298
1637596950000|2021-11-22 16:02:30|4251.5|4250.5|4250|4249.5|4251.5|4250.5|4250|4249.5|1035
1637596960000|2021-11-22 16:02:40|4250.5||4250||4250.5||4250||0
1637596970000|2021-11-22 16:02:50|4249.5|4249|4250|4249.5|4250|4249.5|4249.5|4249|1049
1637596990000|2021-11-22 16:03:10|4250.5|4249|4250.5|4250|4250.5|4250|4250|4249|4360
1637597000000|2021-11-22 16:03:20|4251||4251||4251||4250.5||658
1637597010000|2021-11-22 16:03:30|4250.5|4250.5|4252|4251|4252|4251|4250.5|4250|3509
1637597020000|2021-11-22 16:03:40|4251.5|4250.5|4251|4250|4252.5|4252|4251|4250|15633
1637597030000|2021-11-22 16:03:50|4250.5|4249.5|4252.5|4251.5|4252.5|4252|4250.5|4249.5|1840
1637597040000|2021-11-22 16:04:00|4253|4252|4253|4252.5|4253.5|4253|4252.5|4252|995
1637597050000|2021-11-22 16:04:10|4253.5|4253|4253.5|4252.5|4255|4254|4253.5|4252.5|2784
1637597060000|2021-11-22 16:04:20|4253|4252|4253|4252.5|4253|4252.5|4253|4252|45
1637597070000|2021-11-22 16:04:30|4253.5||4253.5||4253.5||4253.5||189
1637597080000|2021-11-22 16:04:40|4254|4253|4255|4254|4255.5|4255|4254|4253|874
1637597090000|2021-11-22 16:04:50|4254.5|4253.5|4254.5|4254|4254.5|4254|4253.5|4253|5047
1637597100000|2021-11-22 16:05:00|4255|4254.5|4258|4257|4258|4257.5|4255|4254.5|1769
1637597110000|2021-11-22 16:05:10|4257.5|4256.5|4257|4256.5|4257.5|4257|4257|4256|1766
1637597120000|2021-11-22 16:05:20|4257.5|4256|4257|4256|4257.5|4256|4257|4256|174
1637597140000|2021-11-22 16:05:40|4256.5|4255.5|4257|4256|4257|4256|4256.5|4255.5|544
1637597150000|2021-11-22 16:05:50|4257.5|4256.5|4257|4256.5|4257.5|4256.5|4257|4256.5|671
1637597160000|2021-11-22 16:06:00|4257.5|4257|4258|4257|4258|4257|4257|4256.5|2163
1637597170000|2021-11-22 16:06:10|4257.5|4256.5|4258|4257.5|4258.5|4258|4257.5|4256.5|1490
1637597180000|2021-11-22 16:06:20||4257||4257||4257||4257|423
1637597190000|2021-11-22 16:06:30|4257.5|4256.5|4256|4255|4257.5|4256.5|4256|4255|4140
1637597200000|2021-11-22 16:06:40|4255.5|4254.5|4255|4254.5|4255.5|4254.5|4255|4254.5|112
1637597210000|2021-11-22 16:06:50|4254.5|4254|4253.5|4252.5|4254.5|4254|4253.5|4252.5|2503
1637597220000|2021-11-22 16:07:00|4254|4253|4254|4253|4254|4253.5|4253.5|4252.5|1248
1637597230000|2021-11-22 16:07:10|4253.5|4252.5|4252.5|4251.5|4253.5|4252.5|4252.5|4251.5|871
1637597240000|2021-11-22 16:07:20|4253|4252|4253|4252.5|4254|4253.5|4252.5|4252|1507
1637597250000|2021-11-22 16:07:30||4252||4252||4252||4252|756
1637597260000|2021-11-22 16:07:40|4252.5|4251.5|4251.5|4250.5|4252.5|4252|4251|4250.5|2840
1637597270000|2021-11-22 16:07:50|4251|4251|4253|4252.5|4253|4252.5|4251|4251|872
1637597280000|2021-11-22 16:08:00|4253.5|4253|4254|4253.5|4254|4253.5|4253|4253|877
1637597290000|2021-11-22 16:08:10|4254.5|4253|4254.5|4253.5|4254.5|4254|4254.5|4253|1031
1637597310000|2021-11-22 16:08:30|4254|4253|4253.5|4253|4254|4253|4253.5|4252.5|2045
1637597320000|2021-11-22 16:08:40|4253|4252.5|4252.5|4251.5|4253|4253|4252.5|4251.5|938
1637597330000|2021-11-22 16:08:50|4252|4251|4252|4251|4252|4251|4252|4251|487
1637597340000|2021-11-22 16:09:00|4251.5|4251.5|4252|4251.5|4252|4251.5|4251.5|4251.5|707
1637597350000|2021-11-22 16:09:10|4252.5|4252|4252.5|4252|4253.5|4252|4252.5|4252|1273
1637597360000|2021-11-22 16:09:20|4253|4252.5|4253|4252|4253|4252.5|4253|4252|960
1637597370000|2021-11-22 16:09:30|4253.5|4252.5|4253.5|4252.5|4253.5|4253|4253.5|4252.5|271
1637597380000|2021-11-22 16:09:40|4253|4252|4253|4252.5|4253.5|4252.5|4253|4252|3791
1637597390000|2021-11-22 16:09:50|4252.5|4252|4253.5|4252.5|4253.5|4253|4252.5|4252|3288
1637597400000|2021-11-22 16:10:00|4254|4253|4254|4253|4254|4253.5|4253.5|4253|1470
1637597410000|2021-11-22 16:10:10|4254.5|4253.5|4256|4255|4256|4255.5|4254|4253.5|7589
1637597420000|2021-11-22 16:10:20|4256.5|4255.5|4256.5|4255.5|4257.5|4256.5|4256.5|4255.5|1320
1637597430000|2021-11-22 16:10:30|4256|4256|4255.5|4254.5|4256.5|4256|4255.5|4254.5|2044
1637597440000|2021-11-22 16:10:40||4255||4255||4255||4254.5|230
1637597450000|2021-11-22 16:10:50|4256||4255.5||4256||4255.5||2323
1637597460000|2021-11-22 16:11:00||4254.5||4255||4255||4254.5|1102
1637597470000|2021-11-22 16:11:10|4256||4255.5||4256||4255.5||1925
1637597480000|2021-11-22 16:11:20|4256|4255.5|4254.5|4253.5|4256|4255.5|4254|4253.5|7821
1637597490000|2021-11-22 16:11:30|4254|4253|4253|4252|4254|4253|4253|4252|2192
1637597500000|2021-11-22 16:11:40||4252.5||4252.5||4252.5||4252|1186
1637597510000|2021-11-22 16:11:50|4252.5|4252|4253|4252|4253|4252.5|4252|4251.5|6689
1637597520000|2021-11-22 16:12:00|4252.5|4252.5|4252.5|4251.5|4253.5|4252.5|4252.5|4251.5|6998
1637597530000|2021-11-22 16:12:10|4252|4252|4252.5|4251.5|4252.5|4252|4252|4251.5|268
1637597540000|2021-11-22 16:12:20|4253|4252|4254|4253.5|4254|4253.5|4253|4252|2907
1637597550000|2021-11-22 16:12:30|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252|2286
1637597560000|2021-11-22 16:12:40|4252.5|4252|4254|4253|4254|4253|4252.5|4252|1363
1637597580000|2021-11-22 16:13:00|4253|4252.5|4254|4253|4254|4253.5|4253|4252.5|4302
1637597590000|2021-11-22 16:13:10|4253.5|4253.5|4254|4253|4254|4253.5|4253.5|4253|376
1637597600000|2021-11-22 16:13:20||4253.5||4253||4253.5||4253|390
1637597620000|2021-11-22 16:13:40|4254.5|4253.5|4255|4254|4255|4254.5|4254|4253.5|2253
1637597640000|2021-11-22 16:14:00|4255.5|4254.5|4255.5|4254.5|4255.5|4255|4255.5|4254.5|1663
1637597650000|2021-11-22 16:14:10|4255|4254|4255.5|4254.5|4255.5|4254.5|4254.5|4254|1418
1637597670000|2021-11-22 16:14:30|4255|4255|4255|4254.5|4255|4255|4255|4254|2715
1637597680000|2021-11-22 16:14:40||4254||4254.5||4254.5||4254|466
1637597700000|2021-11-22 16:15:00|4256||4256||4256||4256||71
1637597710000|2021-11-22 16:15:10|4255.5|4254|4255|4254|4255.5|4254.5|4255|4254|0
1637597730000|2021-11-22 16:15:30|4256|4254.5|4256.5|4255|4256.5|4255|4256|4254.5|365
1637597740000|2021-11-22 16:15:40|4258|4255.5|4258|4256.5|4258|4256.5|4258|4255.5|70
1637597750000|2021-11-22 16:15:50||4257||4257||4257||4257|0
1637597760000|2021-11-22 16:16:00|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|45
1637597770000|2021-11-22 16:16:10|4257|4256|4256|4254.5|4257|4256|4256|4254.5|140
1637597780000|2021-11-22 16:16:20||4255||4255||4255||4255|0
1637597790000|2021-11-22 16:16:30|4256.5|4255.5|4256.5|4255.5|4256.5|4255.5|4256.5|4255|0
1637597800000|2021-11-22 16:16:40|4257|4256|4256|4255|4257|4256|4256|4255|234
1637597820000|2021-11-22 16:17:00|4256.5||4256||4256.5||4256||71
1637597840000|2021-11-22 16:17:20|4255.5|4254.5|4255.5|4254.5|4255.5|4254.5|4255.5|4254.5|125
1637597850000|2021-11-22 16:17:30|4255|4253.5|4255.5|4254.5|4255.5|4254.5|4255|4253.5|188
1637597860000|2021-11-22 16:17:40|4255|4254|4255|4254|4255|4254.5|4255|4254|672
1637597870000|2021-11-22 16:17:50|4253.5|4252|4253.5|4252|4253.5|4252.5|4253.5|4252|153
1637597890000|2021-11-22 16:18:10|4253|4251.5|4252.5|4251.5|4253|4251.5|4252.5|4251.5|150
1637597900000|2021-11-22 16:18:20|4254.5|4253.5|4254.5|4253|4255|4253.5|4254.5|4253|498
1637597910000|2021-11-22 16:18:30||4253.5||4253||4253.5||4253|0
1637597920000|2021-11-22 16:18:40|||||||||8
1637597930000|2021-11-22 16:18:50|4254|4253.5|4254|4253|4254|4253.5|4254|4252.5|261
1637597940000|2021-11-22 16:19:00|4253.5|4252|4253|4252|4253.5|4252|4253|4252|150
1637597950000|2021-11-22 16:19:10|||||||||177
1637597960000|2021-11-22 16:19:20|4252.5|4251.5|4252.5|4251.5|4252.5|4251.5|4252.5|4251.5|0
1637597980000|2021-11-22 16:19:40|4253||4253||4253||4253||0
1637598010000|2021-11-22 16:20:10||4252||4252||4252||4252|0
1637598020000|2021-11-22 16:20:20|4254|4253|4255|4253.5|4255|4253.5|4254|4253|302
1637598030000|2021-11-22 16:20:30|4255.5|4254|4255.5|4254|4255.5|4254.5|4255.5|4254|118
1637598040000|2021-11-22 16:20:40|4255|4254.5|4255|4254|4255|4254.5|4255|4254|11
1637598050000|2021-11-22 16:20:50|4255.5|4254.5|4255.5|4254.5|4255.5|4254.5|4255|4254.5|159
1637598060000|2021-11-22 16:21:00|4256|4254|4256|4254.5|4256|4254.5|4256|4254|4
1637598070000|2021-11-22 16:21:10|4256.5|4255|4256.5|4255|4256.5|4255|4256.5|4255|82
1637598080000|2021-11-22 16:21:20|4256||4256||4256||4256||8
1637598090000|2021-11-22 16:21:30|4254.5|4254.5|4254.5|4253.5|4255|4254.5|4254.5|4253|106
1637598100000|2021-11-22 16:21:40|4254|4253|4254|4253|4254|4253|4254|4253|0
1637598110000|2021-11-22 16:21:50|4254.5|4253.5|4254.5|4253|4254.5|4253.5|4254.5|4253|0
1637598120000|2021-11-22 16:22:00|4255|4253.5|4255|4253.5|4255|4254|4255|4253.5|284
1637598130000|2021-11-22 16:22:10|4254.5|4253|4254.5|4253|4254.5|4253|4254.5|4253|0
1637598140000|2021-11-22 16:22:20|4253.5|4252|4254.5|4253|4254.5|4253|4253.5|4252|165
1637598150000|2021-11-22 16:22:30|4255|4253.5|4256|4255|4256|4255|4255|4253.5|200
1637598160000|2021-11-22 16:22:40|4256.5|4255.5|4257|4255.5|4257.5|4256|4256.5|4255.5|236
1637598170000|2021-11-22 16:22:50|4256.5||4257||4257||4256.5||0
1637598180000|2021-11-22 16:23:00|4257.5|4256|4258.5|4257|4258.5|4257|4257.5|4256|513
1637598190000|2021-11-22 16:23:10|4258||4258||4258||4258||150
1637598200000|2021-11-22 16:23:20|4258.5|4257.5|4258.5|4257.5|4259|4257.5|4258.5|4257.5|372
1637598210000|2021-11-22 16:23:30|4259|4258|4259.5|4258.5|4261|4260|4259|4258|209
1637598220000|2021-11-22 16:23:40|4259|4258|4260|4258.5|4260|4258.5|4259|4258|136
1637598230000|2021-11-22 16:23:50|4261.5|4259|4261.5|4260|4261.5|4260|4261.5|4259|249
1637598240000|2021-11-22 16:24:00|4262.5|4261|4261|4259.5|4262.5|4261|4261|4259.5|634
1637598250000|2021-11-22 16:24:10|4261.5|4260|4261.5|4260.5|4261.5|4260.5|4261.5|4260|0
1637598270000|2021-11-22 16:24:30|4262|4261|4262|4260.5|4262.5|4261|4262|4260.5|295
1637598280000|2021-11-22 16:24:40|4261.5|4260|4260.5|4259|4261.5|4260.5|4260.5|4259|167
1637598290000|2021-11-22 16:24:50|4260|4258.5|4260|4259|4260|4259|4260|4258.5|378
1637598300000|2021-11-22 16:25:00|4260.5|4258.5|4260|4258.5|4260.5|4258.5|4260|4258.5|6
1637598310000|2021-11-22 16:25:10|4259|4258|4259|4258|4259|4258|4259|4258|214
1637598320000|2021-11-22 16:25:20|||||||||264
1637598330000|2021-11-22 16:25:30|4259.5|4258.5|4259.5|4258|4259.5|4258.5|4259.5|4258|83
1637598340000|2021-11-22 16:25:40|4259|4258.5|4259.5|4258|4259.5|4258.5|4259|4258|92
1637598350000|2021-11-22 16:25:50||4258.5||4258.5||4258.5||4258.5|0
1637598360000|2021-11-22 16:26:00|4259|4257.5|4258.5|4257|4259|4257.5|4258.5|4257|681
1637598370000|2021-11-22 16:26:10|||||||||5
1637598380000|2021-11-22 16:26:20|4258||4258||4258||4258||172
1637598390000|2021-11-22 16:26:30|||||||||146
1637598400000|2021-11-22 16:26:40|4258.5|4257.5|4258.5|4257.5|4258.5|4257.5|4258.5|4257.5|0
1637598410000|2021-11-22 16:26:50|4260|4258.5|4260|4258.5|4260|4258.5|4260|4258.5|179
1637598430000|2021-11-22 16:27:10|4259.5|4259|4257.5|4256.5|4259.5|4259|4257.5|4256.5|181
1637598440000|2021-11-22 16:27:20|4257|4256|4257|4255.5|4257.5|4256|4257|4255.5|260
1637598450000|2021-11-22 16:27:30|4256.5|4256|4256.5|4255.5|4256.5|4256|4256.5|4255.5|342
1637598460000|2021-11-22 16:27:40|4256|4255|4255|4254|4256|4255|4255|4254|116
1637598470000|2021-11-22 16:27:50|4254.5|4253.5|4254|4253|4254.5|4253.5|4254|4253|606
1637598480000|2021-11-22 16:28:00|4254.5|4253.5|4254.5|4253.5|4254.5|4253.5|4254.5|4253|0
1637598490000|2021-11-22 16:28:10||4253||4253||4253.5||4253|0
1637598500000|2021-11-22 16:28:20|4254||4254||4254||4254||0
1637598510000|2021-11-22 16:28:30|4253.5|4252.5|4252.5|4251|4253.5|4252.5|4252.5|4251|400
1637598530000|2021-11-22 16:28:50|4251.5|4250|4251.5|4250.5|4251.5|4250.5|4251.5|4250|232
1637598540000|2021-11-22 16:29:00|4252.5|4251|4253|4251.5|4253|4251.5|4252|4251|479
1637598550000|2021-11-22 16:29:10|4253.5|4252|4253|4251.5|4253.5|4252|4253|4251.5|181
1637598560000|2021-11-22 16:29:20|4252.5|4251|4252|4250.5|4252.5|4251|4252|4250.5|652
1637598570000|2021-11-22 16:29:30|4251.5|4251|4251.5|4250|4251.5|4251|4251.5|4250|44
1637598580000|2021-11-22 16:29:40|4251|4249.5|4251.5|4250.5|4252|4250.5|4251|4249.5|60
1637598590000|2021-11-22 16:29:50||4250||4250||4250.5||4250|459
1637654410000|2021-11-23 08:00:10|4229|4224|4229|4226.5|4229|4227.5|4228|4224|62389
1637654420000|2021-11-23 08:00:20|4230|4227|4229.5|4227.5|4233|4230|4227|4226|4212
1637654430000|2021-11-23 08:00:30|4230.5|4228|4231|4228.5|4232.5|4230|4230|4228|1031
1637654440000|2021-11-23 08:00:40|4231.5|4229|4234.5|4231|4235|4232|4231.5|4229|422
1637654450000|2021-11-23 08:00:50|4235|4231.5|4235.5|4233.5|4237|4234|4234.5|4231.5|2368
1637654460000|2021-11-23 08:01:00|4235|4233|4241.5|4240|4242.5|4241|4233.5|4232|2948
1637654470000|2021-11-23 08:01:10|4241|4239.5|4242|4240|4244|4241.5|4238.5|4238|2366
1637654480000|2021-11-23 08:01:20|4242.5|4240.5|4245|4243|4245|4243.5|4241.5|4240|1338
1637654490000|2021-11-23 08:01:30|4244.5|4242.5|4246.5|4244.5|4246.5|4244.5|4242.5|4241|1593
1637654500000|2021-11-23 08:01:40|4248.5|4245|4247|4246|4248.5|4247|4246.5|4244.5|222
1637654510000|2021-11-23 08:01:50|4247.5|4246.5|4249.5|4247.5|4250|4248.5|4247.5|4246|310
1637654520000|2021-11-23 08:02:00|4250|4248|4249.5|4248|4250|4248.5|4249.5|4247.5|666
1637654530000|2021-11-23 08:02:10|4249|4247.5|4249.5|4248.5|4250|4249|4247.5|4246|1152
1637654540000|2021-11-23 08:02:20|4249|4248|4246.5|4244.5|4250|4248.5|4245.5|4244|2218
1637654550000|2021-11-23 08:02:30|4246|4244|4248|4245.5|4248|4245.5|4242|4239.5|5621
1637654560000|2021-11-23 08:02:40|4247.5|4245|4247.5|4245.5|4248.5|4246.5|4247.5|4245|318
1637654570000|2021-11-23 08:02:50|4247|4245|4245|4243.5|4247|4245|4245|4243|1164
1637654580000|2021-11-23 08:03:00|4244.5|4243|4248|4246.5|4248.5|4247.5|4244|4243|7087
1637654590000|2021-11-23 08:03:10|4248.5|4247|4251.5|4250.5|4252|4250.5|4248.5|4247|841
1637654600000|2021-11-23 08:03:20|4251|4249.5|4249|4247.5|4251|4249.5|4247.5|4246.5|2383
1637654610000|2021-11-23 08:03:30|4249.5|4248.5|4247|4245|4250.5|4249|4247|4245|980
1637654620000|2021-11-23 08:03:40|4247.5|4245.5|4245.5|4243.5|4247.5|4245.5|4244|4243|943
1637654630000|2021-11-23 08:03:50|4246|4244|4249.5|4248|4251|4249.5|4246|4244|3358
1637654640000|2021-11-23 08:04:00|4249|4247.5|4246.5|4244.5|4249|4247.5|4245|4243|3269
1637654650000|2021-11-23 08:04:10|4245|4244|4245|4243|4247.5|4246|4242.5|4241|5621
1637654660000|2021-11-23 08:04:20|4244.5|4242.5|4244|4242.5|4245|4243|4243.5|4242.5|150
1637654670000|2021-11-23 08:04:30|4244.5|4243|4242.5|4241.5|4244.5|4243|4242.5|4241|118
1637654680000|2021-11-23 08:04:40|4242|4242|4244|4242|4244|4242.5|4242|4241.5|1756
1637654690000|2021-11-23 08:04:50|4243.5|4242.5|4244.5|4243|4245|4243.5|4243|4242|401
1637654700000|2021-11-23 08:05:00|4245|4243.5|4245|4243|4245|4243.5|4242.5|4241.5|1665
1637654710000|2021-11-23 08:05:10|4244.5|4243.5|4244.5|4243|4246.5|4245.5|4243.5|4242|2599
1637654720000|2021-11-23 08:05:20|4244|4243.5|4243.5|4242|4247.5|4246|4243|4241.5|2742
1637654730000|2021-11-23 08:05:30|4243|4241.5|4243|4242|4244.5|4243|4242|4240.5|753
1637654740000|2021-11-23 08:05:40|4243.5|4241.5|4240|4238.5|4244|4241.5|4239.5|4238.5|2246
1637654750000|2021-11-23 08:05:50|4239.5|4238|4240|4239|4240|4239|4239|4236|617
1637654760000|2021-11-23 08:06:00|4240.5|4239.5|4244|4242|4244|4242.5|4240.5|4239.5|716
1637654770000|2021-11-23 08:06:10|4243.5|4242.5|4245|4243.5|4245|4243.5|4240.5|4240|730
1637654780000|2021-11-23 08:06:20|4244.5|4243|4243.5|4242|4245|4243.5|4243.5|4242|678
1637654790000|2021-11-23 08:06:30|4244|4242.5|4245|4243.5|4245|4244|4243.5|4242.5|161
1637654800000|2021-11-23 08:06:40|4244.5|4243|4249.5|4248.5|4250|4248.5|4244.5|4243|320
1637654810000|2021-11-23 08:06:50|4250.5|4249|4249|4248|4251.5|4250|4249|4248|413
1637654820000|2021-11-23 08:07:00|4248|4247.5|4249|4247.5|4250|4248.5|4247|4245.5|1413
1637654830000|2021-11-23 08:07:10|4248.5|4247|4246|4244.5|4249|4247.5|4245.5|4244|72
1637654840000|2021-11-23 08:07:20|4246.5|4245|4247|4246.5|4249|4247.5|4246|4245|745
1637654850000|2021-11-23 08:07:30|4246.5|4246|4247|4245.5|4247.5|4246|4246|4244|562
1637654860000|2021-11-23 08:07:40|4246.5|4245|4251|4249.5|4251.5|4250.5|4246|4245|592
1637654870000|2021-11-23 08:07:50|4250.5|4249|4250.5|4249.5|4251.5|4250.5|4250.5|4249|92
1637654880000|2021-11-23 08:08:00|4251|4250|4254.5|4253.5|4255|4254|4250.5|4249.5|385
1637654890000|2021-11-23 08:08:10|4255|4254|4255.5|4254.5|4258|4256|4253.5|4252.5|1074
1637654900000|2021-11-23 08:08:20|4256|4254|4255|4253.5|4256.5|4254|4253|4251|888
1637654910000|2021-11-23 08:08:30|4254.5|4253|4257.5|4256|4257.5|4256.5|4254|4253|142
1637654920000|2021-11-23 08:08:40|4257|4256.5|4257.5|4256|4258|4257|4255.5|4253.5|1891
1637654930000|2021-11-23 08:08:50|4258|4255.5|4257.5|4255.5|4258|4256.5|4256.5|4255.5|280
1637654940000|2021-11-23 08:09:00|4258|4256|4258.5|4257.5|4258.5|4258|4258|4255.5|625
1637654950000|2021-11-23 08:09:10|4259|4258.5|4260|4258|4260|4259|4258.5|4257.5|1279
1637654960000|2021-11-23 08:09:20|4259.5|4257.5|4263.5|4262|4264|4263.5|4258|4257|5958
1637654970000|2021-11-23 08:09:30|4264|4262.5|4262.5|4261.5|4264|4263.5|4262|4260.5|2047
1637654980000|2021-11-23 08:09:40|4262|4261|4262|4260.5|4262.5|4261.5|4260.5|4258.5|1274
1637654990000|2021-11-23 08:09:50|4261.5|4261|4262|4261|4262.5|4261|4260.5|4259.5|1135
1637655000000|2021-11-23 08:10:00|4261.5|4260.5|4260.5|4259.5|4262|4261|4260|4258.5|2096
1637655010000|2021-11-23 08:10:10|4261|4259|4260.5|4259.5|4261.5|4259.5|4259|4257.5|1271
1637655020000|2021-11-23 08:10:20|4260|4260|4259.5|4258|4260.5|4260|4259|4257.5|2027
1637655030000|2021-11-23 08:10:30|4260|4259|4256|4255|4260|4259|4256|4254.5|695
1637655040000|2021-11-23 08:10:40|4255.5|4254.5|4255|4254|4256.5|4255|4254.5|4254|1836
1637655050000|2021-11-23 08:10:50|4256|4254.5|4257|4255.5|4257|4255.5|4255.5|4254.5|66
1637655060000|2021-11-23 08:11:00|4256.5|4256.5|4257|4256|4259.5|4258.5|4256.5|4254.5|2900
1637655070000|2021-11-23 08:11:10|4256.5|4255.5|4258.5|4256.5|4260|4258|4255.5|4254.5|2342
1637655080000|2021-11-23 08:11:20|4258|4257|4258.5|4257.5|4259.5|4258|4257|4256|2052
1637655090000|2021-11-23 08:11:30|4258|4257|4259|4257|4259|4257.5|4256|4255|1920
1637655100000|2021-11-23 08:11:40|4258.5|4257.5|4259.5|4258.5|4260|4259|4258|4257|321
1637655110000|2021-11-23 08:11:50|4260|4259|4258|4257.5|4260.5|4259.5|4258|4257.5|3110
1637655120000|2021-11-23 08:12:00|4257.5|4256.5|4262|4261|4262|4261|4257.5|4256.5|902
1637655130000|2021-11-23 08:12:10|4262.5|4261.5|4262.5|4262|4262.5|4262|4262|4261|1407
1637655140000|2021-11-23 08:12:20|4262|4261|4262.5|4261.5|4264|4263|4262|4261|1527
1637655150000|2021-11-23 08:12:30|4263|4262|4261.5|4260.5|4263.5|4262|4261|4260|1027
1637655160000|2021-11-23 08:12:40|4261|4260|4257.5|4256.5|4262|4261.5|4256.5|4256|4115
1637655170000|2021-11-23 08:12:50|4258|4256|4255|4254|4258|4257|4254.5|4254|2109
1637655180000|2021-11-23 08:13:00|4254.5|4253.5|4255.5|4254.5|4256|4255|4253.5|4251.5|4276
1637655190000|2021-11-23 08:13:10|4256|4255|4253.5|4252|4257|4255|4253.5|4252|1190
1637655200000|2021-11-23 08:13:20|4254|4252.5|4255|4254|4256|4255|4253.5|4252.5|1543
1637655210000|2021-11-23 08:13:30|4254.5|4253.5|4254.5|4253.5|4255.5|4254|4253.5|4252|676
1637655220000|2021-11-23 08:13:40|4254|4253|4254|4252.5|4254.5|4253.5|4253|4251|1365
1637655230000|2021-11-23 08:13:50|4253.5|4252|4254.5|4252.5|4255|4254.5|4253|4252|1594
1637655240000|2021-11-23 08:14:00|4254|4253|4253.5|4252.5|4256|4254.5|4253.5|4252.5|2019
1637655250000|2021-11-23 08:14:10|4254|4252|4254|4253|4256|4254.5|4253|4251.5|3281
1637655260000|2021-11-23 08:14:20|4254.5|4252.5|4257.5|4256|4258|4256|4253.5|4252.5|1429
1637655270000|2021-11-23 08:14:30|4257|4256.5|4257.5|4256.5|4258.5|4257|4256|4255.5|624
1637655280000|2021-11-23 08:14:40|4257|4256|4259|4258|4260.5|4259|4257|4255.5|3688
1637655290000|2021-11-23 08:14:50|4259.5|4257.5|4259|4258|4260.5|4258.5|4258.5|4257.5|814
1637655300000|2021-11-23 08:15:00|4259.5|4258.5|4265.5|4264.5|4265.5|4264.5|4259.5|4258.5|7448
1637655310000|2021-11-23 08:15:10|4266.5|4264|4266|4264.5|4267|4266.5|4264.5|4263.5|1739
1637655320000|2021-11-23 08:15:20|4265.5|4264|4264|4262.5|4265.5|4264|4263|4261|475
1637655330000|2021-11-23 08:15:30|4264.5|4263|4266|4265|4267|4266|4264.5|4263|1999
1637655340000|2021-11-23 08:15:40|4265.5|4264.5|4264|4263|4266|4265|4263.5|4263|1321
1637655350000|2021-11-23 08:15:50|4264.5|4262.5|4263.5|4262.5|4265|4263.5|4263.5|4262|577
1637655360000|2021-11-23 08:16:00|4263|4262|4263|4262|4264.5|4263|4262|4261|1542
1637655370000|2021-11-23 08:16:10|4262.5|4261.5|4262|4261|4263.5|4262.5|4262|4261|880
1637655380000|2021-11-23 08:16:20|4262.5|4260.5|4261.5|4260.5|4263|4262|4261|4260|1448
1637655390000|2021-11-23 08:16:30|4261|4260|4260.5|4259.5|4261|4260.5|4260|4258.5|2607
1637655400000|2021-11-23 08:16:40|4260|4259|4259|4257.5|4260.5|4259.5|4257.5|4257|1358
1637655410000|2021-11-23 08:16:50|4258.5|4257|4255|4254|4258.5|4257|4255|4254|1544
1637655420000|2021-11-23 08:17:00|4254.5|4253.5|4253|4252|4254.5|4253.5|4252.5|4251.5|2259
1637655430000|2021-11-23 08:17:10|4252.5|4251.5|4251.5|4250.5|4252.5|4251.5|4251|4250.5|2026
1637655440000|2021-11-23 08:17:20|4251|4250|4249.5|4248.5|4251|4250|4249.5|4248|639
1637655450000|2021-11-23 08:17:30|4250|4249|4254|4253|4254.5|4254|4249.5|4249|3694
1637655460000|2021-11-23 08:17:40|4253.5|4253.5|4257|4256|4257|4256|4253.5|4253|518
1637655470000|2021-11-23 08:17:50|4256.5|4255.5|4254|4252.5|4257.5|4256|4253.5|4252.5|1614
1637655480000|2021-11-23 08:18:00|4253|4252|4254.5|4254|4255.5|4255|4252|4251.5|2303
1637655490000|2021-11-23 08:18:10|4254|4253|4251|4250|4254|4253|4250|4249|4779
1637655500000|2021-11-23 08:18:20|4249|4248.5|4251|4249.5|4252|4251|4249|4248.5|12865
1637655510000|2021-11-23 08:18:30|4251.5|4250|4248.5|4247.5|4252.5|4251.5|4248.5|4247|1955
1637655520000|2021-11-23 08:18:40|4248|4247|4252.5|4251.5|4252.5|4251.5|4248|4247|2496
1637655530000|2021-11-23 08:18:50|4252|4251|4251|4250|4252.5|4251.5|4251|4249.5|411
1637655540000|2021-11-23 08:19:00|4250.5|4249.5|4250|4249|4250.5|4249.5|4248.5|4247.5|2275
1637655550000|2021-11-23 08:19:10|4249.5|4248.5|4247.5|4246.5|4249.5|4248.5|4247|4246.5|2048
1637655560000|2021-11-23 08:19:20|4248|4247|4249.5|4247.5|4250|4249|4248|4246.5|5128
1637655570000|2021-11-23 08:19:30|4249|4247|4244|4243.5|4249|4247|4244|4243.5|1523
1637655580000|2021-11-23 08:19:40|4244.5|4244|4243|4242|4245.5|4244.5|4243|4242|4619
1637655590000|2021-11-23 08:19:50|4242.5|4241.5|4244.5|4242.5|4244.5|4242.5|4242|4241.5|1017
1637655600000|2021-11-23 08:20:00|4244|4243|4243.5|4241.5|4244.5|4243.5|4241|4239|2306
1637655610000|2021-11-23 08:20:10|4243|4242.5|4243.5|4242|4244|4242.5|4243|4242|506
1637655620000|2021-11-23 08:20:20|4243|4242.5|4244.5|4243.5|4245.5|4244.5|4242.5|4242.5|2573
1637655630000|2021-11-23 08:20:30|4244|4244|4245|4243.5|4245|4244|4243|4242.5|1778
1637655640000|2021-11-23 08:20:40|4244.5|4243|4245|4243.5|4245|4243.5|4244.5|4243|159
1637655650000|2021-11-23 08:20:50|4244.5|4243|4243.5|4242.5|4246|4244.5|4243.5|4242|10700
1637655660000|2021-11-23 08:21:00|4243|4243|4242.5|4241.5|4244|4243|4242|4241|1591
1637655670000|2021-11-23 08:21:10|4242|4241|4241.5|4241|4242|4241|4240.5|4239.5|1945
1637655680000|2021-11-23 08:21:20|4242|4241.5|4239|4238|4243.5|4242|4239|4238|12402
1637655690000|2021-11-23 08:21:30|4239.5|4238.5|4240.5|4239.5|4241.5|4240|4239|4238|1632
1637655700000|2021-11-23 08:21:40|4240|4239|4240|4238.5|4240.5|4239.5|4239.5|4238.5|1726
1637655710000|2021-11-23 08:21:50|4239.5|4239|4239.5|4238.5|4240|4239|4239.5|4238.5|1577
1637655720000|2021-11-23 08:22:00|4239|4238|4237.5|4236.5|4239|4238|4236.5|4235|5374
1637655730000|2021-11-23 08:22:10|4238|4237|4239|4238.5|4240|4239|4236.5|4235.5|5318
1637655740000|2021-11-23 08:22:20|4239.5|4238|4238.5|4237.5|4240.5|4239|4238|4236.5|4197
1637655750000|2021-11-23 08:22:30|4239|4237|4240.5|4239.5|4243|4241.5|4239|4237|3581
1637655760000|2021-11-23 08:22:40|4240|4239|4240.5|4239|4241.5|4240|4239.5|4238|3975
1637655770000|2021-11-23 08:22:50|4240|4239.5|4238|4236.5|4242|4240|4237.5|4236|4188
1637655780000|2021-11-23 08:23:00|4237.5|4236|4234|4232|4238|4236.5|4234|4232|3888
1637655790000|2021-11-23 08:23:10|4233.5|4231.5|4233|4231.5|4234|4233|4231.5|4230|4414
1637655800000|2021-11-23 08:23:20|4232.5|4228.5|4228|4226.5|4232.5|4230.5|4226|4222|12433
1637655810000|2021-11-23 08:23:30|4227.5|4226|4222.5|4220.5|4229|4227.5|4222.5|4220.5|6342
1637655820000|2021-11-23 08:23:40|4222|4220|4220.5|4219|4222.5|4221|4219|4217|13342
1637655830000|2021-11-23 08:23:50|4220|4218.5|4219.5|4217.5|4221.5|4219.5|4218|4216|8424
1637655840000|2021-11-23 08:24:00|4220|4218|4226|4224|4226|4224.5|4219.5|4218|2819
1637655850000|2021-11-23 08:24:10|4226.5|4224.5|4228|4226|4228.5|4226.5|4225.5|4224|384
1637655860000|2021-11-23 08:24:20|4227|4226.5|4232.5|4230.5|4232.5|4230.5|4227|4226|1858
1637655870000|2021-11-23 08:24:30|4232|4230|4228.5|4226.5|4232|4230.5|4228|4226.5|3423
1637655880000|2021-11-23 08:24:40|4228|4227|4230|4227.5|4230|4227.5|4228|4226.5|373
1637655890000|2021-11-23 08:24:50|4229.5|4228|4231|4229|4231|4229|4229.5|4228|50
1637655900000|2021-11-23 08:25:00|4230.5|4229.5|4231.5|4230|4235|4234|4230.5|4229.5|1939
1637655910000|2021-11-23 08:25:10|4232|4229.5|4231.5|4229.5|4232|4230|4231.5|4229.5|60
1637655920000|2021-11-23 08:25:20|4231|4230|4230.5|4228.5|4231.5|4230|4230.5|4228|656
1637655930000|2021-11-23 08:25:30|4231|4229|4229.5|4228.5|4231|4229.5|4228.5|4228|732
1637655940000|2021-11-23 08:25:40|4229|4228|4226.5|4225.5|4229|4228.5|4226|4225|1332
1637655950000|2021-11-23 08:25:50|4227|4226|4228.5|4226.5|4228.5|4227|4226.5|4226|823
1637655960000|2021-11-23 08:26:00|4228|4227|4233|4231.5|4233|4231.5|4227.5|4227|408
1637655970000|2021-11-23 08:26:10|4232.5|4231|4231.5|4231|4233|4231.5|4231.5|4231|276
1637655980000|2021-11-23 08:26:20|4231|4230|4231.5|4230.5|4231.5|4230.5|4230.5|4229|575
1637655990000|2021-11-23 08:26:30|4231|4230|4232|4230.5|4232.5|4231.5|4231|4230|89
1637656000000|2021-11-23 08:26:40|4231.5|4230|4232|4230.5|4234|4233|4231.5|4230|2330
1637656010000|2021-11-23 08:26:50|4231.5|4231|4234|4233.5|4235.5|4234|4231.5|4230.5|618
1637656020000|2021-11-23 08:27:00|4234.5|4234|4235|4233.5|4235.5|4234|4234|4233.5|200
1637656030000|2021-11-23 08:27:10|4235.5|4234|4235|4234|4235.5|4234|4235|4233.5|0
1637656040000|2021-11-23 08:27:20|4235.5|4233.5|4237|4235.5|4237.5|4236|4235.5|4233.5|1236
1637656050000|2021-11-23 08:27:30|4236.5|4235|4236|4235|4236.5|4235.5|4235|4233.5|1368
1637656060000|2021-11-23 08:27:40|4235.5|4234.5|4235|4233.5|4235.5|4234.5|4234.5|4233|553
1637656070000|2021-11-23 08:27:50|4234.5|4233|4237.5|4235.5|4238|4235.5|4234.5|4233|1626
1637656080000|2021-11-23 08:28:00|4237|4236|4240|4238.5|4240|4238.5|4236|4235.5|1316
1637656090000|2021-11-23 08:28:10|4239.5|4238|4239|4238|4239.5|4238.5|4239|4237.5|100
1637656100000|2021-11-23 08:28:20|4239.5|4238.5|4239|4238|4240.5|4239|4238|4236.5|1943
1637656110000|2021-11-23 08:28:30|4239.5|4238.5|4240.5|4239|4241|4239.5|4239.5|4238|345
1637656120000|2021-11-23 08:28:40|4240|4238.5|4241|4240|4241|4240|4239.5|4238.5|1300
1637656130000|2021-11-23 08:28:50|4240.5|4239.5|4240|4238|4241|4240.5|4240|4238|1240
1637656140000|2021-11-23 08:29:00|4239.5|4237.5|4236|4234.5|4239.5|4238|4235|4233.5|5162
1637656150000|2021-11-23 08:29:10|4236.5|4235|4235.5|4234.5|4237|4235|4235|4234|797
1637656160000|2021-11-23 08:29:20|4236|4234|4231.5|4230|4236|4234|4231|4230|1642
1637656170000|2021-11-23 08:29:30|4231|4230.5|4231.5|4230.5|4231.5|4230.5|4230.5|4230|1653
1637656180000|2021-11-23 08:29:40|4232|4231.5|4233.5|4232|4234.5|4233|4232|4231.5|1414
1637656190000|2021-11-23 08:29:50|4234|4232.5|4234.5|4233|4236|4235|4234|4232|1498
1637656200000|2021-11-23 08:30:00|4235|4233.5|4234.5|4233|4235.5|4233.5|4231.5|4230|2194
1637656210000|2021-11-23 08:30:10|4234|4233.5|4238|4236.5|4238|4236.5|4234|4233.5|4554
1637656220000|2021-11-23 08:30:20|4237.5|4236|4239|4238|4239.5|4238.5|4237.5|4236|523
1637656230000|2021-11-23 08:30:30|4238.5|4237.5|4238.5|4236.5|4239.5|4238.5|4235.5|4234|13130
1637656240000|2021-11-23 08:30:40|4238|4237|4239.5|4237.5|4239.5|4238|4238|4237|213
1637656250000|2021-11-23 08:30:50|4239|4238|4238.5|4236.5|4240.5|4239.5|4237.5|4236|1894
1637656260000|2021-11-23 08:31:00|4238|4236|4235|4233.5|4238|4236|4234|4232.5|3156
1637656270000|2021-11-23 08:31:10|4235.5|4234|4234.5|4233|4236|4235|4234.5|4232.5|933
1637656280000|2021-11-23 08:31:20|4235|4233.5|4237|4235.5|4237|4235.5|4235|4233.5|362
1637656290000|2021-11-23 08:31:30|4236.5|4235|4237.5|4236.5|4237.5|4236.5|4236.5|4235|259
1637656300000|2021-11-23 08:31:40|4238|4237|4239|4238|4239.5|4238|4238|4236.5|200
1637656310000|2021-11-23 08:31:50|4238.5|4237.5|4241|4239.5|4241|4239.5|4238.5|4237.5|7556
1637656320000|2021-11-23 08:32:00|4241.5|4240|4243.5|4242|4243.5|4242|4241.5|4240|50
1637656330000|2021-11-23 08:32:10|4243|4242.5|4243.5|4242|4244|4243|4242.5|4241.5|2465
1637656340000|2021-11-23 08:32:20|4244|4242.5|4245|4244.5|4245|4244.5|4243|4242|994
1637656350000|2021-11-23 08:32:30|4244.5|4244|4246|4244.5|4246|4244.5|4244|4243|1905
1637656360000|2021-11-23 08:32:40|4245.5|4244|4246.5|4246|4246.5|4246|4245|4244|1840
1637656370000|2021-11-23 08:32:50|4247|4245.5|4250.5|4249|4251|4250|4247|4245.5|4232
1637656380000|2021-11-23 08:33:00|4250|4248.5|4249|4248|4250|4248.5|4248.5|4247.5|958
1637656390000|2021-11-23 08:33:10|4248.5|4247.5|4250.5|4249.5|4251|4250|4248.5|4247.5|1383
1637656400000|2021-11-23 08:33:20|4251|4250|4249|4248|4251|4250|4248.5|4247.5|1686
1637656410000|2021-11-23 08:33:30|4248.5|4247.5|4250.5|4249.5|4251|4250|4248.5|4247.5|951
1637656420000|2021-11-23 08:33:40|4251|4250|4250.5|4249.5|4251|4250|4249|4248|983
1637656430000|2021-11-23 08:33:50|4250|4249|4250.5|4249.5|4251|4249.5|4249.5|4249|0
1637656440000|2021-11-23 08:34:00|4250|4249|4249.5|4248.5|4250.5|4249|4249|4247.5|1333
1637656450000|2021-11-23 08:34:10|4249|4248|4249|4248|4249.5|4248.5|4247.5|4246.5|1774
1637656460000|2021-11-23 08:34:20|4248.5|4248.5|4249|4247.5|4250.5|4249.5|4248|4247|1828
1637656470000|2021-11-23 08:34:30|4248.5|4247|4248|4247|4249|4247.5|4246.5|4245.5|630
1637656480000|2021-11-23 08:34:40|4247.5|4246.5|4247|4246|4247.5|4246.5|4246|4245.5|1706
1637656490000|2021-11-23 08:34:50|4246.5|4245.5|4242.5|4241.5|4246.5|4245.5|4242.5|4241.5|1495
1637656500000|2021-11-23 08:35:00|4242|4242|4244|4243|4244.5|4243.5|4242|4242|1445
1637656510000|2021-11-23 08:35:10|4243.5|4242.5|4242|4241|4244|4242.5|4241.5|4240.5|1074
1637656520000|2021-11-23 08:35:20|4241.5|4241.5|4243|4241.5|4243|4241.5|4241|4240|1234
1637656530000|2021-11-23 08:35:30|4242.5|4242|4241|4240|4243.5|4242.5|4241|4240|2392
1637656540000|2021-11-23 08:35:40|4240.5|4239.5|4238.5|4237.5|4240.5|4239.5|4237.5|4236|1551
1637656550000|2021-11-23 08:35:50|4239|4238|4238.5|4237.5|4241|4240.5|4238.5|4237.5|1612
1637656560000|2021-11-23 08:36:00|4239|4238|4242|4241.5|4242|4241.5|4238.5|4238|1345
1637656570000|2021-11-23 08:36:10|4242.5|4241|4245.5|4244.5|4246|4244.5|4242.5|4241|818
1637656580000|2021-11-23 08:36:20|4245|4244|4243|4242.5|4245|4244|4243|4242.5|3249
1637656590000|2021-11-23 08:36:30|4243.5|4243|4242|4241|4244|4243|4242|4241|1151
1637656600000|2021-11-23 08:36:40|4241.5|4240.5|4238|4237.5|4241.5|4240.5|4237.5|4236.5|1939
1637656610000|2021-11-23 08:36:50|4237.5|4236.5|4237|4236|4238|4237|4236.5|4235.5|2156
1637656620000|2021-11-23 08:37:00|4236.5|4235.5|4237|4236|4238|4237|4236|4235.5|2726
1637656630000|2021-11-23 08:37:10|4237.5|4236.5|4237|4236|4238|4236.5|4235|4233.5|3145
1637656640000|2021-11-23 08:37:20|4237.5|4236.5|4236|4235|4238|4237|4235|4234|3314
1637656650000|2021-11-23 08:37:30|4235.5|4234.5|4239|4238|4240|4239|4235.5|4234.5|2787
1637656660000|2021-11-23 08:37:40|4238.5|4237.5|4236.5|4235|4238.5|4237.5|4236|4235|2717
1637656670000|2021-11-23 08:37:50|4236|4234.5|4237|4236|4237|4236|4234.5|4233.5|1267
1637656680000|2021-11-23 08:38:00|4236.5|4235.5|4237.5|4236.5|4238.5|4237.5|4236.5|4235.5|2806
1637656690000|2021-11-23 08:38:10|4237|4236|4237.5|4236.5|4238|4236.5|4236|4235|2460
1637656700000|2021-11-23 08:38:20|4238|4237|4238.5|4237|4238.5|4237|4237.5|4236.5|1677
1637656710000|2021-11-23 08:38:30|4238|4236.5|4238|4236.5|4238.5|4237.5|4236.5|4235|3878
1637656720000|2021-11-23 08:38:40|4238.5|4237|4237.5|4236.5|4239|4238|4237.5|4235.5|4397
1637656730000|2021-11-23 08:38:50|4237|4236|4238|4236.5|4238.5|4237|4237|4236|1519
1637656740000|2021-11-23 08:39:00|4238.5|4237|4238.5|4237.5|4238.5|4237.5|4237.5|4236|194
1637656750000|2021-11-23 08:39:10|4239|4238|4239|4237.5|4239|4238|4238.5|4237.5|335
1637656760000|2021-11-23 08:39:20|||||||||247
1637656770000|2021-11-23 08:39:30|4239.5|4238|4241.5|4240|4241.5|4240|4239.5|4238|1373
1637656780000|2021-11-23 08:39:40|4242|4240.5|4242.5|4241|4243|4241|4242|4240.5|0
1637656790000|2021-11-23 08:39:50|4243|4241.5|4245|4244|4245.5|4244|4243|4241.5|118
1637656800000|2021-11-23 08:40:00|4244.5|4243.5|4244.5|4243.5|4244.5|4244|4243.5|4242|2392
1637656810000|2021-11-23 08:40:10|4245|4244|4246|4244.5|4246.5|4245.5|4244.5|4244|1196
1637656820000|2021-11-23 08:40:20|4246.5|4245|4246|4245|4246.5|4245.5|4246|4245|0
1637656830000|2021-11-23 08:40:30|4246.5|4245.5|4244.5|4243|4246.5|4246|4244|4242.5|1277
1637656840000|2021-11-23 08:40:40|4244|4243.5|4243.5|4243|4244|4244|4243.5|4243|7
1637656850000|2021-11-23 08:40:50|4243|4242.5|4244.5|4243.5|4245|4243.5|4243|4241.5|2990
1637656860000|2021-11-23 08:41:00|4244|4243|4243.5|4242|4244|4243|4242.5|4242|1280
1637656870000|2021-11-23 08:41:10|4243|4241.5|4243|4242|4243.5|4242.5|4242.5|4241.5|1294
1637656880000|2021-11-23 08:41:20||4241.5||4241.5||4242||4241.5|0
1637656890000|2021-11-23 08:41:30|4242.5|4241|4237.5|4236.5|4242.5|4241|4236.5|4235|3205
1637656900000|2021-11-23 08:41:40|4237|4236|4238|4236.5|4238|4237|4236.5|4235.5|1503
1637656910000|2021-11-23 08:41:50|4237.5|4236|4240|4239|4240|4239|4236|4235|1544
1637656920000|2021-11-23 08:42:00|4240.5|4239.5|4237.5|4237|4242|4241|4237.5|4236.5|1319
1637656930000|2021-11-23 08:42:10|4238|4237.5|4238|4237.5|4240|4239|4238|4237.5|409
1637656940000|2021-11-23 08:42:20|4238.5|4238|4240|4238.5|4240.5|4238.5|4238.5|4238|118
1637656950000|2021-11-23 08:42:30|4239.5|4239|4240.5|4239.5|4241|4240|4239.5|4239|163
1637656960000|2021-11-23 08:42:40|4240|4239|4239.5|4239|4240.5|4239.5|4239.5|4239|254
1637656970000|2021-11-23 08:42:50|4240|4238.5|4240.5|4239.5|4240.5|4239.5|4240|4238|743
1637656980000|2021-11-23 08:43:00|4240|4239|4239|4238|4240.5|4239|4237|4236|1838
1637656990000|2021-11-23 08:43:10|4239.5|4237.5|4240.5|4239|4240.5|4239.5|4239|4237.5|400
1637657000000|2021-11-23 08:43:20|4240||4240||4240.5||4240||253
1637657010000|2021-11-23 08:43:30|4239.5|4239.5|4240|4238.5|4240|4239.5|4239.5|4238|50
1637657020000|2021-11-23 08:43:40|4240.5|4239|4240.5|4239.5|4240.5|4239.5|4240|4239|1268
1637657030000|2021-11-23 08:43:50|4241|4240|4240.5|4240|4242|4241|4240.5|4239|1825
1637657040000|2021-11-23 08:44:00|4241|4239.5|4241|4239.5|4241.5|4240.5|4240.5|4239.5|492
1637657050000|2021-11-23 08:44:10|4241.5|4240|4241.5|4240.5|4241.5|4241|4241|4240|1420
1637657060000|2021-11-23 08:44:20|4242|4241|4242|4241.5|4243|4242|4241.5|4240.5|1585
1637657070000|2021-11-23 08:44:30|4241|4241|4241|4240|4241.5|4241.5|4240.5|4239|2959
1637657080000|2021-11-23 08:44:40|4241.5|4239.5|4240.5|4239.5|4241.5|4241|4240|4239|648
1637657090000|2021-11-23 08:44:50|4241|4240|4243|4242|4243|4242|4241|4239.5|1110
1637657100000|2021-11-23 08:45:00|4243.5|4241.5|4243.5|4242|4245|4243.5|4241|4240|3409
1637657110000|2021-11-23 08:45:10|4243|4241.5|4243|4242|4243|4242.5|4242|4240.5|1784
1637657120000|2021-11-23 08:45:20|4243.5|4242.5|4243.5|4242|4243.5|4243|4242|4241|1918
1637657130000|2021-11-23 08:45:30|4244|4242.5|4245|4244|4245|4244|4243|4241.5|1076
1637657140000|2021-11-23 08:45:40|4244.5|4243.5|4245|4243.5|4245|4244.5|4244|4243|1716
1637657150000|2021-11-23 08:45:50|4244.5|4243|4245|4244|4245|4244.5|4244|4243|3
1637657160000|2021-11-23 08:46:00|4244.5|4243.5|4244.5|4244|4244.5|4244|4244|4243|1254
1637657170000|2021-11-23 08:46:10|4245|4243.5|4244|4243.5|4245|4244.5|4244|4243|1064
1637657180000|2021-11-23 08:46:20|4244.5|4243|4243|4241.5|4244.5|4243|4242|4241|1286
1637657190000|2021-11-23 08:46:30|4242.5|4241|4239.5|4238.5|4242.5|4241|4239.5|4238.5|1925
1637657200000|2021-11-23 08:46:40|4239|4238|4237|4236|4239|4238|4236.5|4236|688
1637657210000|2021-11-23 08:46:50|4237.5|4236.5|4233|4232|4237.5|4236.5|4233|4232|2576
1637657220000|2021-11-23 08:47:00|4233.5|4232.5|4235|4234|4235.5|4234|4233.5|4232|1222
1637657230000|2021-11-23 08:47:10|4234.5|4233.5|4235|4234|4235.5|4234.5|4233|4232.5|1484
1637657240000|2021-11-23 08:47:20|4234.5|4233.5|4232.5|4231|4235|4233.5|4232|4231|1647
1637657250000|2021-11-23 08:47:30|4233|4230.5|4232|4231|4233|4231|4231|4230.5|533
1637657260000|2021-11-23 08:47:40|4231.5|4231.5|4232|4231.5|4232|4231.5|4230.5|4230|682
1637657270000|2021-11-23 08:47:50|4231.5|4231|4230.5|4229.5|4231.5|4231|4230|4229|1133
1637657280000|2021-11-23 08:48:00|4231|4229|4231|4230|4232|4230.5|4230|4229|1247
1637657290000|2021-11-23 08:48:10|4230.5|4229.5|4230|4229.5|4230.5|4229.5|4230|4229.5|20
1637657300000|2021-11-23 08:48:20|4229.5|4229|4229.5|4229|4229.5|4229|4229.5|4228.5|505
1637657310000|2021-11-23 08:48:30|4229|4228.5|4230.5|4229.5|4231|4230|4229|4228.5|1082
1637657320000|2021-11-23 08:48:40|4231|4230|4230.5|4229.5|4232|4230.5|4230|4229|1602
1637657330000|2021-11-23 08:48:50|4230|4229|4228.5|4228|4230|4229|4228.5|4228|649
1637657340000|2021-11-23 08:49:00|4228|4227.5|4229|4228.5|4229.5|4229|4228|4227|2221
1637657350000|2021-11-23 08:49:10|4229.5|4229|4231.5|4230.5|4231.5|4230.5|4229.5|4229|1202
1637657360000|2021-11-23 08:49:20|4231|4230|4231.5|4230.5|4231.5|4230.5|4231|4230|388
1637657370000|2021-11-23 08:49:30|4231|4230|4233|4232|4233|4232.5|4230.5|4230|1006
1637657380000|2021-11-23 08:49:40|4233.5|4232.5|4232|4231|4233.5|4232.5|4231.5|4231|1424
1637657390000|2021-11-23 08:49:50|4232.5|4231.5|4232|4231.5|4233|4232|4232|4231.5|406
1637657400000|2021-11-23 08:50:00|4231.5|4231|4234|4232|4234|4232|4231.5|4231|842
1637657410000|2021-11-23 08:50:10|4234.5|4232.5|4235.5|4234.5|4237|4236|4234.5|4232.5|3730
1637657420000|2021-11-23 08:50:20|4236|4235|4237.5|4236.5|4238|4236.5|4236|4235|116
1637657430000|2021-11-23 08:50:30|4237|4236|4236.5|4236|4237|4236|4236|4235|583
1637657440000|2021-11-23 08:50:40|4236|4235.5|4237.5|4236.5|4237.5|4236.5|4235.5|4234.5|1302
1637657450000|2021-11-23 08:50:50|4237|4236|4238|4237|4238|4237|4236.5|4236|744
1637657460000|2021-11-23 08:51:00|4237.5|4236.5|4237|4236|4238|4237.5|4237|4236|959
1637657470000|2021-11-23 08:51:10|4236.5|4235.5|4237|4236.5|4237.5|4236.5|4235.5|4235|1448
1637657480000|2021-11-23 08:51:20|4236.5|4236|4235.5|4235|4236.5|4236.5|4235.5|4235|979
1637657490000|2021-11-23 08:51:30|4236|4234.5|4234.5|4233|4236|4235|4234|4232.5|613
1637657500000|2021-11-23 08:51:40|4234|4233.5|4236.5|4235.5|4237|4236|4234|4233.5|1661
1637657510000|2021-11-23 08:51:50|4236|4235|4235.5|4234.5|4236|4235|4234.5|4234|1332
1637657520000|2021-11-23 08:52:00|4235|4234|4233.5|4232.5|4235|4234.5|4233|4232|1661
1637657530000|2021-11-23 08:52:10|4234|4232|4234|4233|4234.5|4234|4234|4232|2103
1637657540000|2021-11-23 08:52:20|4233.5|4232.5|4232|4231|4234|4232.5|4232|4231|2303
1637657550000|2021-11-23 08:52:30|4231.5|4230.5|4231.5|4230.5|4231.5|4231|4230.5|4230|1001
1637657560000|2021-11-23 08:52:40|4231|4231|4232.5|4231.5|4233.5|4232.5|4231|4231|3839
1637657570000|2021-11-23 08:52:50|4232|4231|4232.5|4232|4233|4232.5|4232|4231|1630
1637657580000|2021-11-23 08:53:00|4232|4231.5|4234.5|4233.5|4235|4233.5|4232|4231.5|3303
1637657590000|2021-11-23 08:53:10|4235|4234|4236|4234.5|4236|4235|4234.5|4234|1250
1637657600000|2021-11-23 08:53:20|4235.5|4235|4234.5|4233.5|4235.5|4235|4234|4233.5|2278
1637657610000|2021-11-23 08:53:30|4235|4234|4235.5|4234|4235.5|4234.5|4235|4234|2245
1637657620000|2021-11-23 08:53:40|4236|4234.5|4235.5|4234.5|4236|4235|4235|4234|2239
1637657630000|2021-11-23 08:53:50|4235|4234|4234.5|4233|4235|4234|4233|4232.5|2456
1637657640000|2021-11-23 08:54:00|4235|4233.5|4236|4235|4236.5|4235.5|4235|4233.5|1545
1637657650000|2021-11-23 08:54:10|4235.5|4234.5|4234.5|4234|4235.5|4234.5|4234.5|4234|768
1637657660000|2021-11-23 08:54:20|4235|4234.5|4237|4235.5|4237|4235.5|4235|4234.5|699
1637657670000|2021-11-23 08:54:30|4236.5|4236|4236|4235|4237|4236|4235.5|4235|703
1637657680000|2021-11-23 08:54:40|4235.5|4235.5|4235.5|4235|4236|4235.5|4235|4234|1061
1637657690000|2021-11-23 08:54:50|4236|4234.5|4235.5|4235|4236|4235|4235|4234.5|560
1637657700000|2021-11-23 08:55:00|4236|4234.5|4232|4231|4236|4234.5|4230.5|4229.5|2732
1637657710000|2021-11-23 08:55:10|4232.5|4231.5|4232|4231.5|4232.5|4231.5|4231.5|4231|383
1637657720000|2021-11-23 08:55:20|4231.5|4231|4233|4232|4233|4232.5|4231.5|4231|1083
1637657730000|2021-11-23 08:55:30|4232.5|4231.5|4231.5|4230.5|4232.5|4231.5|4230.5|4229.5|1531
1637657740000|2021-11-23 08:55:40|4231|4230|4231.5|4230.5|4231.5|4231|4230|4229|735
1637657750000|2021-11-23 08:55:50|4231|4230|4233|4232|4233|4232|4230.5|4230|974
1637657760000|2021-11-23 08:56:00|4232.5|4232.5|4231.5|4230.5|4233|4232.5|4231.5|4230.5|1172
1637657770000|2021-11-23 08:56:10|4231|4231|4231|4230.5|4231.5|4231|4230.5|4230|531
1637657780000|2021-11-23 08:56:20|4230.5|4230|4230|4229|4230.5|4230|4230|4228.5|236
1637657790000|2021-11-23 08:56:30|4229.5|4229.5|4229.5|4228.5|4230.5|4229.5|4229|4228|2393
1637657800000|2021-11-23 08:56:40|4229|4229|4228.5|4227.5|4229|4229|4228|4227|1267
1637657810000|2021-11-23 08:56:50|4228|4228|4225|4224.5|4228|4228|4225|4224|2750
1637657820000|2021-11-23 08:57:00|4225.5|4224|4224.5|4223.5|4225.5|4224.5|4224|4223|2520
1637657830000|2021-11-23 08:57:10|4225|4224|4226.5|4225.5|4226.5|4225.5|4225|4224|669
1637657840000|2021-11-23 08:57:20|4226|4226|4227.5|4226.5|4227.5|4226.5|4226|4226|147
1637657850000|2021-11-23 08:57:30|4228|4227|4226|4225|4228|4227.5|4226|4225|1037
1637657860000|2021-11-23 08:57:40|4226.5|4225.5|4228.5|4227.5|4228.5|4228|4225.5|4225|1490
1637657870000|2021-11-23 08:57:50|4229|4228|4227|4226.5|4229.5|4229|4227|4225.5|1187
1637657880000|2021-11-23 08:58:00|4226.5|4226|4228.5|4228|4229|4228.5|4226.5|4225.5|4562
1637657890000|2021-11-23 08:58:10|4229|4229|4228|4227.5|4229.5|4229|4228|4227.5|1064
1637657900000|2021-11-23 08:58:20|4228.5|4227|4228|4227|4228.5|4227.5|4227.5|4227|908
1637657910000|2021-11-23 08:58:30|4227.5|4227.5|4228|4227|4228.5|4227.5|4227.5|4227|367
1637657920000|2021-11-23 08:58:40|4227.5|4226.5|4227.5|4227|4227.5|4227|4227.5|4226.5|487
1637657930000|2021-11-23 08:58:50|4228|4226.5|4230|4229|4230|4229|4228|4226.5|1218
1637657940000|2021-11-23 08:59:00|4229.5|4228.5|4230.5|4229.5|4230.5|4230|4229.5|4228.5|250
1637657950000|2021-11-23 08:59:10|4230|4230|4228.5|4227.5|4230|4230|4228|4227.5|3469
1637657960000|2021-11-23 08:59:20|4229|4228|4231.5|4230.5|4231.5|4230.5|4229|4228|2098
1637657970000|2021-11-23 08:59:30|4232|4231|4231.5|4231|4232.5|4232|4231.5|4231|679
1637657980000|2021-11-23 08:59:40|4232|4231.5|4232|4231.5|4233.5|4232|4232|4231.5|1134
1637657990000|2021-11-23 08:59:50|4232.5|4232|4231.5|4230.5|4233|4232|4231|4230.5|1312
1637658000000|2021-11-23 09:00:00|4232|4231|4233|4232|4233|4232|4231|4230|2726
1637658010000|2021-11-23 09:00:10|4232|4231.5|4231.5|4230.5|4232.5|4231.5|4231|4230.5|1866
1637658020000|2021-11-23 09:00:20|4232|4231|4234|4233|4234|4233|4231.5|4231|1636
1637658030000|2021-11-23 09:00:30|4234.5|4233.5|4235|4234.5|4235|4234.5|4233|4232.5|1293
1637658040000|2021-11-23 09:00:40|4236|4235|4236|4235|4236|4235|4235.5|4235|661
1637658050000|2021-11-23 09:00:50|4235.5|4234.5|4234|4233|4235.5|4234.5|4233|4232.5|1941
1637658060000|2021-11-23 09:01:00|4234.5|4234|4233|4232|4234.5|4234|4232|4231.5|3005
1637658070000|2021-11-23 09:01:10|4232.5|4231.5|4229.5|4229|4232.5|4231.5|4229.5|4229|2004
1637658080000|2021-11-23 09:01:20|4230|4230|4233|4232|4233|4232|4230|4230|1392
1637658090000|2021-11-23 09:01:30|4232.5|4232.5|4233|4232|4234|4233.5|4232.5|4232|3356
1637658100000|2021-11-23 09:01:40|4232.5|4231.5|4234.5|4233.5|4234.5|4233.5|4232|4231.5|1141
1637658110000|2021-11-23 09:01:50|4235|4234|4235.5|4234.5|4235.5|4234.5|4234|4233|1152
1637658120000|2021-11-23 09:02:00|4235|4235|4234.5|4233.5|4235.5|4235|4233.5|4232.5|2421
1637658130000|2021-11-23 09:02:10|4235|4234|4236.5|4235.5|4237|4236|4235|4234|719
1637658140000|2021-11-23 09:02:20|4236|4235|4234.5|4234|4236|4235|4234.5|4234|773
1637658150000|2021-11-23 09:02:30|4235|4234.5|4235.5|4234.5|4236.5|4235|4235|4234.5|263
1637658160000|2021-11-23 09:02:40|4236|4235|4234.5|4233|4237|4236|4234.5|4233|1281
1637658170000|2021-11-23 09:02:50|4234|4232.5|4232.5|4231.5|4234|4232.5|4232.5|4231.5|289
1637658180000|2021-11-23 09:03:00|4232|4231|4234|4233|4234|4233|4231|4230|2494
1637658190000|2021-11-23 09:03:10|4233.5|4232.5|4231|4230|4234|4233|4230.5|4229.5|5153
1637658200000|2021-11-23 09:03:20|4231.5|4230.5|4233|4232|4233|4232.5|4231|4230.5|697
1637658210000|2021-11-23 09:03:30|4232.5|4231.5|4232.5|4231.5|4232.5|4231.5|4232|4231|398
1637658220000|2021-11-23 09:03:40|4232|4231|4233|4232|4233|4232.5|4231|4230|1371
1637658230000|2021-11-23 09:03:50|4232.5|4231.5|4232.5|4231.5|4232.5|4231.5|4232|4231.5|331
1637658240000|2021-11-23 09:04:00|4232|4231|4234|4233|4234|4233|4231.5|4231|896
1637658250000|2021-11-23 09:04:10|4234.5|4233.5|4235|4234|4235.5|4234.5|4234.5|4233.5|196
1637658260000|2021-11-23 09:04:20|4235.5|4234.5|4236.5|4235.5|4236.5|4235.5|4235.5|4234|631
1637658270000|2021-11-23 09:04:30|4237|4236|4237|4236|4238|4237.5|4236|4235|2109
1637658280000|2021-11-23 09:04:40|4237.5|4236.5|4239|4238|4239|4238|4237.5|4236.5|607
1637658290000|2021-11-23 09:04:50|4238.5|4237.5|4236.5|4235.5|4238.5|4238.5|4236.5|4235.5|2592
1637658300000|2021-11-23 09:05:00|4236|4235|4236.5|4235.5|4238|4237|4235.5|4234.5|1282
1637658310000|2021-11-23 09:05:10|4237|4235|4236.5|4235.5|4237|4236|4236|4235|1429
1637658320000|2021-11-23 09:05:20|4236|4235|4235|4233.5|4236|4235|4234.5|4233.5|1776
1637658330000|2021-11-23 09:05:30|4234.5|4233|4234|4232.5|4234.5|4233|4233|4232.5|2264
1637658340000|2021-11-23 09:05:40|4233.5|4232|4231|4230.5|4233.5|4232.5|4231|4230.5|1329
1637658350000|2021-11-23 09:05:50|4231.5|4231|4231.5|4230.5|4233|4232|4231|4230|851
1637658360000|2021-11-23 09:06:00|4231|4231|4232.5|4231|4232.5|4231.5|4231|4231|552
1637658370000|2021-11-23 09:06:10|4232|4231.5|4230.5|4229.5|4233|4232|4230.5|4229.5|1064
1637658380000|2021-11-23 09:06:20|4230|4229|4230|4229|4230.5|4229.5|4229.5|4229|858
1637658390000|2021-11-23 09:06:30|4229.5|4228.5|4229.5|4229|4230|4229|4228.5|4227.5|631
1637658400000|2021-11-23 09:06:40|4229|4228.5|4228|4227|4229|4228.5|4228|4227|1053
1637658410000|2021-11-23 09:06:50|4227.5||4228||4228||4227.5||42
1637658420000|2021-11-23 09:07:00|4227.5|4226.5|4225|4224|4227.5|4226.5|4225|4224|3720
1637658430000|2021-11-23 09:07:10|4224.5|4223.5|4223.5|4222.5|4224.5|4224|4223|4222.5|2158
1637658440000|2021-11-23 09:07:20|4223|4222|4220|4219.5|4223|4222|4220|4219|2284
1637658450000|2021-11-23 09:07:30|4219.5|4219|4218|4217|4220|4219.5|4218|4217|3678
1637658460000|2021-11-23 09:07:40|4217.5|4217.5|4219|4218.5|4219.5|4218.5|4216|4215|9732
1637658470000|2021-11-23 09:07:50|4218.5|4218|4218|4217|4219|4218|4217.5|4216.5|2273
1637658480000|2021-11-23 09:08:00|4218.5|4217.5|4218|4217|4219|4218|4218|4216.5|3351
1637658490000|2021-11-23 09:08:10|4218.5|4217.5|4221|4219.5|4221.5|4219.5|4218|4217|1665
1637658500000|2021-11-23 09:08:20|4220.5|4219|4218|4217.5|4220.5|4219.5|4218|4217|2187
1637658510000|2021-11-23 09:08:30|4218.5|4218|4218.5|4217.5|4218.5|4218|4218.5|4216.5|1629
1637658520000|2021-11-23 09:08:40|4218|4217|4218.5|4217|4218.5|4218|4217.5|4216.5|3108
1637658530000|2021-11-23 09:08:50|4218|4217.5|4218|4217|4218.5|4218|4217.5|4215.5|1800
1637658540000|2021-11-23 09:09:00|4218.5|4217.5|4218.5|4217.5|4219|4217.5|4218.5|4217.5|558
1637658550000|2021-11-23 09:09:10|4219|4218.5|4220|4219.5|4221.5|4220.5|4218.5|4217.5|1857
1637658560000|2021-11-23 09:09:20|4219.5|4219|4219.5|4219|4220|4219|4219|4218.5|1416
1637658570000|2021-11-23 09:09:30|4219|4218.5|4217|4216|4219|4218.5|4216.5|4215|6405
1637658580000|2021-11-23 09:09:40|4216|4215.5|4216|4215.5|4217|4216|4216|4215.5|1165
1637658590000|2021-11-23 09:09:50|4216.5|4215|4216|4215.5|4216.5|4216|4216|4215|1622
1637658600000|2021-11-23 09:10:00|4216.5|4216|4217|4216|4217|4216|4216|4215.5|1381
1637658610000|2021-11-23 09:10:10|4216.5|4215.5|4216|4215.5|4216.5|4215.5|4216|4215|943
1637658620000|2021-11-23 09:10:20|4215.5|4215|4214|4213|4215.5|4215|4213|4212|1448
1637658630000|2021-11-23 09:10:30|4214.5|4213.5|4215|4213.5|4215.5|4214.5|4214|4213.5|1891
1637658640000|2021-11-23 09:10:40|4214.5|4214|4215.5|4214|4215.5|4214.5|4214.5|4214|827
1637658650000|2021-11-23 09:10:50|4215|4214.5|4214.5|4214|4215.5|4214.5|4214.5|4213.5|1103
1637658660000|2021-11-23 09:11:00|4214|4213.5|4214.5|4213.5|4214.5|4214|4214|4213.5|651
1637658670000|2021-11-23 09:11:10|4215|4214|4214.5|4213|4215.5|4214|4213|4212|1666
1637658680000|2021-11-23 09:11:20|4215|4213.5|4215.5|4214.5|4216|4215|4214.5|4213|1496
1637658690000|2021-11-23 09:11:30|4216|4215|4216|4215|4216|4215|4215.5|4215|87
1637658700000|2021-11-23 09:11:40|4216.5|4215.5|4217.5|4216.5|4218|4216.5|4216.5|4215.5|1333
1637658710000|2021-11-23 09:11:50|4217|4217|4217|4216|4217|4217|4217|4216|867
1637658720000|2021-11-23 09:12:00|4216.5|4216.5|4215.5|4214|4216.5|4216.5|4214.5|4214|2768
1637658730000|2021-11-23 09:12:10|4215|4214.5|4215|4214|4215|4214.5|4213.5|4212|1114
1637658740000|2021-11-23 09:12:20|4215.5|4214.5|4215.5|4214|4215.5|4215|4213.5|4213|1845
1637658750000|2021-11-23 09:12:30|4215|4213.5|4216.5|4216|4216.5|4216|4214.5|4213|2165
1637658760000|2021-11-23 09:12:40|4216|4215.5|4216.5|4215.5|4216.5|4215.5|4216|4215.5|232
1637658770000|2021-11-23 09:12:50|4217|4216|4218.5|4217.5|4218.5|4218|4216.5|4215.5|1383
1637658780000|2021-11-23 09:13:00|4219|4218|4218.5|4217.5|4220|4219|4218|4217|1161
1637658790000|2021-11-23 09:13:10|4218|4217|4217|4216.5|4218|4217|4216.5|4215.5|1750
1637658800000|2021-11-23 09:13:20|4217.5|4217|4219.5|4218.5|4219.5|4218.5|4217.5|4216.5|300
1637658810000|2021-11-23 09:13:30|4220|4219|4222|4221|4222.5|4221|4220|4219|772
1637658820000|2021-11-23 09:13:40|4222.5|4220.5|4221.5|4220.5|4222.5|4220.5|4221.5|4220.5|1155
1637658830000|2021-11-23 09:13:50|4221|4220|4220|4219|4221|4220|4219|4218|1620
1637658840000|2021-11-23 09:14:00|4219.5|4218.5|4222|4221|4222|4221.5|4219|4218.5|2095
1637658850000|2021-11-23 09:14:10|4221.5|4220.5|4223|4222|4223|4222|4221|4220|1190
1637658860000|2021-11-23 09:14:20|4222.5|4221.5|4222.5|4221|4222.5|4221.5|4221.5|4220.5|502
1637658870000|2021-11-23 09:14:30|4223|4221.5|4224|4222.5|4224.5|4223.5|4223|4221|196
1637658880000|2021-11-23 09:14:40|4223.5|4223|4224.5|4223.5|4225|4224|4223.5|4223|608
1637658890000|2021-11-23 09:14:50|4225|4224|4226|4225|4226|4225|4224.5|4224|524
1637658900000|2021-11-23 09:15:00|4225.5|4224.5|4225.5|4224.5|4226|4225|4225|4224.5|838
1637658910000|2021-11-23 09:15:10|4225|4224|4223.5|4222.5|4225|4224.5|4222.5|4221.5|1713
1637658920000|2021-11-23 09:15:20|4223|4223|4223|4222|4223|4223|4222.5|4221.5|349
1637658930000|2021-11-23 09:15:30|4222.5|4221.5|4222|4220.5|4222.5|4221.5|4221.5|4220.5|1217
1637658940000|2021-11-23 09:15:40|4221.5|4221|4221.5|4220.5|4221.5|4221|4221.5|4220.5|232
1637658950000|2021-11-23 09:15:50|4222|4221|4222|4221.5|4223|4222|4222|4221|987
1637658960000|2021-11-23 09:16:00|4222.5|4222|4226|4224.5|4226|4224.5|4222.5|4222|739
1637658970000|2021-11-23 09:16:10|4225.5|4225|4225|4223.5|4226|4225|4224.5|4223|3155
1637658980000|2021-11-23 09:16:20|4225.5|4224|4227.5|4226.5|4227.5|4226.5|4225.5|4224|393
1637658990000|2021-11-23 09:16:30|4227|4226|4227|4226|4227|4226.5|4226.5|4226|346
1637659000000|2021-11-23 09:16:40|4227.5|4226.5|4229|4228|4229.5|4228.5|4227.5|4226.5|2331
1637659010000|2021-11-23 09:16:50|4229.5|4228.5|4227|4226|4229.5|4228.5|4227|4225.5|809
1637659020000|2021-11-23 09:17:00|4226.5|4225.5|4227|4226|4227.5|4226|4225.5|4224.5|1202
1637659030000|2021-11-23 09:17:10|4226.5|4225.5|4226.5|4225.5|4226.5|4225.5|4226|4225.5|1402
1637659040000|2021-11-23 09:17:20|4227|4225|4228|4227|4228|4227|4226|4225|745
1637659050000|2021-11-23 09:17:30|4228.5|4226.5|4229|4228|4229.5|4228.5|4228.5|4226.5|1300
1637659060000|2021-11-23 09:17:40|4228.5|4227.5|4227.5|4226.5|4228.5|4228|4227|4225.5|4771
1637659070000|2021-11-23 09:17:50|4228|4227|4228.5|4228|4229|4228|4228|4227|496
1637659080000|2021-11-23 09:18:00|4229|4228.5|4231.5|4230|4231.5|4230.5|4229|4228.5|1028
1637659090000|2021-11-23 09:18:10|4231|4229.5|4230|4229|4231|4229.5|4230|4229|2006
1637659100000|2021-11-23 09:18:20|4230.5|4229.5|4230.5|4229.5|4231|4230|4229.5|4229|669
1637659110000|2021-11-23 09:18:30|4231|4230|4231|4230|4231.5|4230|4231|4230|385
1637659120000|2021-11-23 09:18:40|4230.5|4229.5|4231|4230.5|4231.5|4230.5|4230.5|4229.5|782
1637659130000|2021-11-23 09:18:50|4231.5|4230|4231.5|4230.5|4232.5|4231.5|4231|4230|698
1637659140000|2021-11-23 09:19:00|4231|4230|4229.5|4229|4231|4230|4229.5|4228.5|817
1637659150000|2021-11-23 09:19:10|4230||4230||4230.5||4229.5||177
1637659160000|2021-11-23 09:19:20||4229.5||4229.5||4229.5||4229.5|111
1637659170000|2021-11-23 09:19:30|4230.5|4229|4230|4229|4231|4229|4230|4229|1101
1637659180000|2021-11-23 09:19:40|4229.5||4229.5||4229.5||4229.5||0
1637659190000|2021-11-23 09:19:50|4230|4229.5|4230|4228.5|4230.5|4229.5|4229.5|4228.5|1217
1637659200000|2021-11-23 09:20:00|4230.5|4229|4230.5|4229|4230.5|4229.5|4230|4229|3247
1637659210000|2021-11-23 09:20:10|4230|4228.5|4225.5|4224.5|4230|4228.5|4225|4224.5|2077
1637659220000|2021-11-23 09:20:20|4226|4224|4224|4223.5|4226|4224|4224|4223.5|306
1637659230000|2021-11-23 09:20:30|4223.5|4223|4222|4221|4223.5|4223|4222|4220.5|738
1637659240000|2021-11-23 09:20:40|4222.5|4220.5|4221.5|4220.5|4222.5|4221.5|4221.5|4220.5|999
1637659250000|2021-11-23 09:20:50|4221|4220|4220.5|4219.5|4221|4220|4220.5|4219.5|537
1637659260000|2021-11-23 09:21:00|4220|4218.5|4219.5|4218.5|4220|4218.5|4219.5|4218.5|294
1637659270000|2021-11-23 09:21:10|4220|4219|4223|4222|4223.5|4222.5|4220|4219|1929
1637659280000|2021-11-23 09:21:20|4223.5|4222.5|4224.5|4224|4225|4224|4223.5|4222|533
1637659290000|2021-11-23 09:21:30|4224|4223.5|4223.5|4222|4224|4223.5|4222.5|4222|1182
1637659300000|2021-11-23 09:21:40|4223|4222.5|4224|4223|4224|4223|4223|4222.5|782
1637659310000|2021-11-23 09:21:50|4223.5|4222.5|4223.5|4222|4223.5|4223|4222|4221|3324
1637659320000|2021-11-23 09:22:00|4224|4222.5|4223.5|4222.5|4225|4224|4223|4222.5|1559
1637659330000|2021-11-23 09:22:10|4223|4222|4224|4223|4224|4223|4222.5|4221.5|2717
1637659340000|2021-11-23 09:22:20|4224.5|4223.5|4226.5|4225|4227|4225.5|4223.5|4222.5|1205
1637659350000|2021-11-23 09:22:30|4226|4224.5|4226.5|4225|4226.5|4225|4225|4224|632
1637659360000|2021-11-23 09:22:40|4226|4225.5|4227.5|4226.5|4228|4226.5|4225.5|4225.5|449
1637659370000|2021-11-23 09:22:50|4228|4227|4227.5|4226.5|4228.5|4227.5|4227.5|4226.5|269
1637659380000|2021-11-23 09:23:00|4227|4226|4226|4224.5|4227|4226|4225|4224.5|851
1637659390000|2021-11-23 09:23:10|4226.5|4225|4226|4225|4226.5|4225|4226|4225|150
1637659400000|2021-11-23 09:23:20|4226.5|4224.5|4224.5|4223|4226.5|4224.5|4224|4223|945
1637659410000|2021-11-23 09:23:30|4225|4223.5|4226|4225|4226|4225|4224.5|4223.5|741
1637659420000|2021-11-23 09:23:40|4226.5|4225.5|4228.5|4228|4228.5|4228|4226.5|4225.5|569
1637659430000|2021-11-23 09:23:50|4229|4228.5|4227.5|4226.5|4229|4228.5|4227.5|4226|795
1637659440000|2021-11-23 09:24:00|4228|4227|4228.5|4227.5|4229.5|4228.5|4228|4227|1522
1637659450000|2021-11-23 09:24:10|4228|4227|4228|4227|4228.5|4227.5|4227|4226|483
1637659460000|2021-11-23 09:24:20|4228.5|4226.5|4230|4228.5|4230|4228.5|4228|4226.5|463
1637659470000|2021-11-23 09:24:30|4229.5|4228|4230|4229|4230.5|4229|4229|4228|641
1637659480000|2021-11-23 09:24:40|4229.5|4228.5|4231.5|4230.5|4232|4230.5|4229|4228.5|1672
1637659490000|2021-11-23 09:24:50|4232|4231|4230|4229.5|4232.5|4231.5|4229.5|4228.5|7776
1637659500000|2021-11-23 09:25:00|4230.5|4229|4230.5|4229|4231|4230|4229|4228|594
1637659510000|2021-11-23 09:25:10|4231|4229.5|4231|4230|4232|4230.5|4230.5|4229.5|1607
1637659520000|2021-11-23 09:25:20|4231.5|4230.5|4232.5|4231|4233|4232|4231.5|4230.5|604
1637659530000|2021-11-23 09:25:30|4232||4232||4232.5||4232||120
1637659540000|2021-11-23 09:25:40|4232.5|4231.5|4231.5|4231|4232.5|4232|4231.5|4231|788
1637659550000|2021-11-23 09:25:50|4232|4230.5|4231.5|4230.5|4232|4231|4231.5|4230|449
1637659560000|2021-11-23 09:26:00|4232|4231|4231|4230.5|4232|4231.5|4231|4230.5|207
1637659570000|2021-11-23 09:26:10|4230.5|4230|4230|4229|4231|4230|4229.5|4228.5|1959
1637659580000|2021-11-23 09:26:20|4230.5|4230|4230.5|4229.5|4231|4230|4230.5|4229.5|69
1637659590000|2021-11-23 09:26:30|4231|4230|4231|4230.5|4231|4230.5|4230.5|4229.5|464
1637659600000|2021-11-23 09:26:40|4231.5|4231.5|4235|4234|4235|4234|4231|4230.5|1999
1637659610000|2021-11-23 09:26:50|4234.5|4233.5|4234.5|4233.5|4234.5|4233.5|4234|4233.5|269
1637659620000|2021-11-23 09:27:00|4235|4234|4234|4233.5|4235|4234.5|4234|4233.5|190
1637659630000|2021-11-23 09:27:10|4234.5|4233|4233|4232|4234.5|4233|4232.5|4232|4845
1637659640000|2021-11-23 09:27:20|4233.5|4232.5|4234.5|4233.5|4236|4235|4233.5|4232.5|2001
1637659650000|2021-11-23 09:27:30|4235|4234|4235|4234|4236|4235.5|4235|4234|1131
1637659660000|2021-11-23 09:27:40|4235.5|4234.5|4234.5|4233.5|4236|4234.5|4234|4233.5|748
1637659670000|2021-11-23 09:27:50|4234|4233|4234|4233|4234.5|4233|4233|4232|1476
1637659680000|2021-11-23 09:28:00|4234.5|4233.5|4235|4233.5|4235|4234|4234|4233.5|729
1637659690000|2021-11-23 09:28:10|4235.5|4234|4236|4235.5|4236|4235.5|4235.5|4234|149
1637659700000|2021-11-23 09:28:20|4236.5|4236|4237.5|4236.5|4238|4237|4236.5|4236|520
1637659710000|2021-11-23 09:28:30|4238|4237|4237|4236.5|4238|4237|4237|4236.5|482
1637659720000|2021-11-23 09:28:40|4237.5|4237|4239|4237.5|4239|4238.5|4237.5|4237|746
1637659730000|2021-11-23 09:28:50|4238.5|4238|4238.5|4237|4238.5|4238|4236.5|4236|3016
1637659740000|2021-11-23 09:29:00|4238|4237.5|4241.5|4240.5|4241.5|4240.5|4238|4237.5|832
1637659750000|2021-11-23 09:29:10|4241|4240|4242|4241|4242.5|4241.5|4241|4240|1063
1637659760000|2021-11-23 09:29:20|4241.5|4240.5|4241.5|4240.5|4242|4240.5|4241|4240|1182
1637659770000|2021-11-23 09:29:30|4241|4240|4240|4239.5|4241.5|4240.5|4240|4239.5|1879
1637659780000|2021-11-23 09:29:40|4240.5|4240|4242|4241|4243.5|4242|4240|4240|422
1637659790000|2021-11-23 09:29:50|4242.5|4241.5|4243.5|4242.5|4244|4242.5|4242|4241.5|118
1637659800000|2021-11-23 09:30:00|4244|4243|4244.5|4243.5|4245|4244|4244|4243|310
1637659810000|2021-11-23 09:30:10|4245||4245||4245||4244.5||0
1637659820000|2021-11-23 09:30:20|4246|4244|4245|4244.5|4246|4245|4245|4244|771
1637659830000|2021-11-23 09:30:30|4244.5|4244|4243.5|4242|4244.5|4244|4243|4242|1779
1637659840000|2021-11-23 09:30:40|4244|4242.5|4244|4243|4245|4243.5|4244|4242.5|227
1637659850000|2021-11-23 09:30:50|4243.5|4242.5|4242.5|4241|4243.5|4242.5|4242|4241|1359
1637659860000|2021-11-23 09:31:00|4242|4241.5|4245|4243.5|4245|4244|4242|4241.5|1094
1637659870000|2021-11-23 09:31:10|4245.5|4244|4246|4245|4247|4245.5|4245|4244|2818
1637659880000|2021-11-23 09:31:20|4246.5|4245.5|4246|4245|4246.5|4246|4245.5|4245|1520
1637659890000|2021-11-23 09:31:30|4245.5|4244.5|4243.5|4243|4245.5|4244.5|4243|4242.5|2421
1637659900000|2021-11-23 09:31:40|4243|4242.5|4242|4241|4243|4242.5|4242|4241|393
1637659910000|2021-11-23 09:31:50|4241.5|4240.5|4241.5|4240|4242.5|4241.5|4240.5|4239.5|2147
1637659920000|2021-11-23 09:32:00|4241|4239.5|4241.5|4240|4242|4241|4240|4238.5|339
1637659930000|2021-11-23 09:32:10|4241|4239.5|4240|4239.5|4241|4240|4240|4238|998
1637659940000|2021-11-23 09:32:20|4240.5|4239|4240|4238.5|4241|4239.5|4239|4238.5|789
1637659950000|2021-11-23 09:32:30|4239.5|4238|4241|4240.5|4241.5|4240.5|4239.5|4238|2799
1637659960000|2021-11-23 09:32:40|4240.5|4240|4240|4239|4240.5|4240.5|4239.5|4239|580
1637659970000|2021-11-23 09:32:50|4239.5|4238.5|4240.5|4240|4241|4240|4239|4238|3004
1637659980000|2021-11-23 09:33:00|4241|4239.5|4242|4241|4242|4241.5|4240.5|4239.5|1069
1637659990000|2021-11-23 09:33:10|4241.5|4240.5|4241.5|4240|4241.5|4241|4239.5|4238.5|1953
1637660000000|2021-11-23 09:33:20|4241|4239.5|4239.5|4238.5|4241|4239.5|4239|4238.5|1116
1637660010000|2021-11-23 09:33:30|4240|4239|4239|4238.5|4240.5|4239.5|4239|4238.5|340
1637660020000|2021-11-23 09:33:40|4239.5|4238|4239.5|4238|4239.5|4239|4238.5|4238|1104
1637660030000|2021-11-23 09:33:50|4240|4238.5|4240.5|4239.5|4240.5|4239.5|4240|4238.5|261
1637660040000|2021-11-23 09:34:00|4241|4240|4242|4241.5|4242.5|4241.5|4241|4240|524
1637660050000|2021-11-23 09:34:10|4241.5|4241|4241.5|4240.5|4241.5|4241|4241|4239.5|675
1637660060000|2021-11-23 09:34:20|4242|4241|4241|4240|4243.5|4242.5|4241|4240|1652
1637660070000|2021-11-23 09:34:30|4241.5|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240|148
1637660080000|2021-11-23 09:34:40|4240.5|4240|4241|4240.5|4241|4240.5|4240.5|4240|20
1637660090000|2021-11-23 09:34:50|4241.5|4240|4241.5|4240.5|4241.5|4241|4241.5|4240|262
1637660100000|2021-11-23 09:35:00|4242|4241|4241.5|4240.5|4243|4242.5|4241.5|4240.5|1762
1637660110000|2021-11-23 09:35:10||4241||4240.5||4241||4240.5|93
1637660120000|2021-11-23 09:35:20|4241|4240|4238.5|4237.5|4241|4240.5|4238.5|4237|2241
1637660130000|2021-11-23 09:35:30|4238|4237|4237.5|4237|4239|4238|4237.5|4237|390
1637660140000|2021-11-23 09:35:40|4237|4236.5|4236.5|4235.5|4237|4236.5|4236.5|4235.5|284
1637660150000|2021-11-23 09:35:50|4237|4236.5|4237|4236|4237.5|4236.5|4237|4235.5|512
1637660160000|2021-11-23 09:36:00|4236.5|4235.5|4235|4233.5|4236.5|4235.5|4235|4233.5|764
1637660170000|2021-11-23 09:36:10|4234.5|4234|4233.5|4233|4234.5|4234|4233.5|4233|0
1637660180000|2021-11-23 09:36:20|4233|4232.5|4233.5|4232.5|4233.5|4233|4233|4231.5|1603
1637660190000|2021-11-23 09:36:30|4233|4232|4231|4230|4233.5|4232.5|4231|4230|1143
1637660200000|2021-11-23 09:36:40|4231.5|4230.5|4232|4231|4232.5|4231.5|4231.5|4230.5|1095
1637660210000|2021-11-23 09:36:50|4231.5|4230.5|4231.5|4230.5|4231.5|4230.5|4231|4230|850
1637660220000|2021-11-23 09:37:00|4232|4231.5|4232.5|4231.5|4232.5|4231.5|4230|4229.5|3935
1637660230000|2021-11-23 09:37:10|4233|4232|4235|4234|4235.5|4234.5|4233|4232|1523
1637660240000|2021-11-23 09:37:20|4235.5|4234.5|4237|4235.5|4237|4236|4235|4234|234
1637660250000|2021-11-23 09:37:30|4236|4236|4238|4237|4238|4237|4235.5|4234.5|1377
1637660260000|2021-11-23 09:37:40|4238.5|4237.5|4239|4238|4239.5|4238|4238|4237|0
1637660270000|2021-11-23 09:37:50|4239.5|4238.5|4241|4240|4241|4240|4239.5|4238.5|238
1637660280000|2021-11-23 09:38:00|4240.5|4239.5|4237|4235.5|4240.5|4239.5|4236.5|4235.5|2611
1637660290000|2021-11-23 09:38:10|4236.5|4236.5|4237|4236|4237|4236.5|4236.5|4236|1029
1637660300000|2021-11-23 09:38:20|4237.5|4236.5|4239|4238|4239|4238|4237.5|4236.5|1006
1637660310000|2021-11-23 09:38:30|4239.5|4238.5|4240.5|4239|4241|4240|4238|4237.5|1256
1637660320000|2021-11-23 09:38:40|4240|4238.5|4242|4240.5|4242.5|4241.5|4239|4238.5|2435
1637660330000|2021-11-23 09:38:50|4241.5|4240|4240|4238.5|4241.5|4240|4240|4238.5|425
1637660340000|2021-11-23 09:39:00|4239.5|4239|4240|4238.5|4240|4239|4239|4238.5|121
1637660350000|2021-11-23 09:39:10|4239.5|4239|4239.5|4238.5|4241.5|4241|4239.5|4238.5|1084
1637660360000|2021-11-23 09:39:20|4239|4238|4239|4238|4239.5|4238.5|4238.5|4238|438
1637660370000|2021-11-23 09:39:30|4239.5|4238.5|4239|4238|4239.5|4239|4238.5|4238|272
1637660380000|2021-11-23 09:39:40|4239.5|4238.5|4240|4239|4240.5|4239.5|4239.5|4238.5|657
1637660390000|2021-11-23 09:39:50|4240.5|4239.5|4242|4240.5|4242|4241|4240.5|4239.5|118
1637660400000|2021-11-23 09:40:00|4241.5|4240|4241|4239.5|4242|4240.5|4240|4239.5|747
1637660410000|2021-11-23 09:40:10|4241.5|4240|4241.5|4240.5|4241.5|4240.5|4240.5|4240|0
1637660420000|2021-11-23 09:40:20|4241|4240|4241.5|4240.5|4241.5|4240.5|4240.5|4240|150
1637660430000|2021-11-23 09:40:30|4241|4240|4241|4240|4241.5|4241|4241|4240|605
1637660440000|2021-11-23 09:40:40|4241.5|4240.5|4241|4240|4241.5|4240.5|4240.5|4240|864
1637660450000|2021-11-23 09:40:50|4241.5|4240.5|4243|4242|4243|4242|4241|4240.5|837
1637660460000|2021-11-23 09:41:00|4243.5|4242.5|4243|4242|4243.5|4242.5|4242.5|4242|48
1637660470000|2021-11-23 09:41:10|4243.5|4243|4244|4243|4244.5|4243.5|4243|4242|446
1637660480000|2021-11-23 09:41:20|4243.5|4242.5|4244|4242.5|4245.5|4244|4243|4242.5|2626
1637660490000|2021-11-23 09:41:30|4243.5|4243|4244|4243|4244.5|4243.5|4243|4243|405
1637660500000|2021-11-23 09:41:40|4243.5|4242.5|4242.5|4241.5|4243.5|4242.5|4242.5|4241.5|652
1637660510000|2021-11-23 09:41:50|4242|4241|4242.5|4242|4242.5|4242|4241.5|4240.5|1563
1637660520000|2021-11-23 09:42:00|4243|4242.5|4242.5|4241|4243.5|4242.5|4242.5|4241|684
1637660530000|2021-11-23 09:42:10|4242|4240.5|4242|4241|4242|4241|4241|4240.5|570
1637660540000|2021-11-23 09:42:20|4241.5||4242||4242||4241.5||190
1637660550000|2021-11-23 09:42:30|4241.5|4241.5|4241.5|4240.5|4242|4241.5|4241|4240.5|476
1637660560000|2021-11-23 09:42:40|4241|4241|4240.5|4240|4241|4241|4240.5|4239.5|1902
1637660570000|2021-11-23 09:42:50|4241|4239.5|4240.5|4239.5|4241.5|4240.5|4240.5|4239.5|2387
1637660580000|2021-11-23 09:43:00|4241|4240.5|4241.5|4241|4241.5|4241|4241|4240.5|865
1637660590000|2021-11-23 09:43:10|4242|4240.5|4242|4241.5|4242|4241.5|4242|4240.5|0
1637660600000|2021-11-23 09:43:20|4242.5|4242|4241|4240|4242.5|4242|4240.5|4239.5|2687
1637660610000|2021-11-23 09:43:30||4239.5||4239.5||4240.5||4239.5|0
1637660620000|2021-11-23 09:43:40|4240.5|4239|4240|4239|4240.5|4239.5|4240|4239|284
1637660630000|2021-11-23 09:43:50|4239.5|4238.5|4240|4239|4240|4239.5|4239.5|4238.5|901
1637660640000|2021-11-23 09:44:00|4239.5|4238.5|4239|4238.5|4239.5|4238.5|4239|4238.5|129
1637660650000|2021-11-23 09:44:10|4239.5|4238|4237|4236.5|4239.5|4238|4237|4236.5|960
1637660660000|2021-11-23 09:44:20|4236.5|4236|4236|4234.5|4237|4236|4235.5|4234.5|1291
1637660670000|2021-11-23 09:44:30|4235.5|4235|4236.5|4235.5|4237.5|4236.5|4235.5|4235|542
1637660680000|2021-11-23 09:44:40|4237|4236|4236|4235.5|4237|4236|4236|4235.5|326
1637660690000|2021-11-23 09:44:50|4236.5|4235|4237.5|4236.5|4237.5|4237|4236|4235|2482
1637660700000|2021-11-23 09:45:00|4237|4237|4239|4238|4239.5|4238.5|4237|4237|1689
1637660710000|2021-11-23 09:45:10|4238.5|4237.5|4237|4236.5|4238.5|4237.5|4237|4236.5|1455
1637660720000|2021-11-23 09:45:20|4236.5|4236|4238|4237|4238|4237|4236.5|4236|705
1637660730000|2021-11-23 09:45:30|4238.5|4237.5|4238|4237|4239.5|4238.5|4238|4237|715
1637660740000|2021-11-23 09:45:40|4238.5|4237.5|4240|4239|4240|4239|4238.5|4237.5|1365
1637660750000|2021-11-23 09:45:50|4239.5|4238.5|4239.5|4238|4239.5|4238.5|4238|4237.5|947
1637660760000|2021-11-23 09:46:00|4239|4238.5|4238|4237|4239|4238.5|4238|4237|318
1637660770000|2021-11-23 09:46:10|4237.5|4236.5|4239|4237.5|4239|4238|4237|4236.5|1546
1637660780000|2021-11-23 09:46:20|4238.5|4237|4238.5|4237.5|4238.5|4237.5|4238.5|4237|0
1637660790000|2021-11-23 09:46:30|4238|4237|4237.5|4237|4238|4237.5|4237.5|4237|391
1637660800000|2021-11-23 09:46:40|4238|4236.5|4237|4236.5|4238|4236.5|4237|4236.5|250
1637660810000|2021-11-23 09:46:50|4237.5|4237|4239|4238.5|4239.5|4239|4237.5|4237|1246
1637660820000|2021-11-23 09:47:00|4239.5|4239|4239.5|4239|4240|4239|4239|4238.5|583
1637660830000|2021-11-23 09:47:10|4240|4239.5|4239.5|4238.5|4240.5|4239.5|4239.5|4238.5|608
1637660840000|2021-11-23 09:47:20|4240|4239|4240.5|4239.5|4240.5|4240|4240|4239|1247
1637660850000|2021-11-23 09:47:30|4240|4239|4240.5|4239.5|4240.5|4239.5|4239.5|4238.5|996
1637660860000|2021-11-23 09:47:40|4240|4239|4239.5|4238.5|4240|4239|4238.5|4238|424
1637660870000|2021-11-23 09:47:50|4239|4238|4238|4237|4239|4238|4238|4237|418
1637660880000|2021-11-23 09:48:00|4238.5|4237.5|4243|4242|4243|4242.5|4238.5|4237.5|2777
1637660890000|2021-11-23 09:48:10|4243.5|4242.5|4242.5|4242|4243.5|4242.5|4241|4240|414
1637660900000|2021-11-23 09:48:20|4242|4241.5|4243|4242|4243|4242.5|4242|4241|557
1637660910000|2021-11-23 09:48:30|4243.5|4242.5|4244|4243|4244.5|4243.5|4242|4241.5|1764
1637660920000|2021-11-23 09:48:40|4243.5|4243.5|4243.5|4242.5|4244|4243.5|4243|4242.5|1252
1637660930000|2021-11-23 09:48:50|4243|4242|4242.5|4242|4243|4242|4242.5|4242|236
1637660940000|2021-11-23 09:49:00|4242|4241.5|4242|4240.5|4242|4241.5|4241.5|4240.5|716
1637660950000|2021-11-23 09:49:10|4241.5|4241|4239|4237.5|4241.5|4241|4238|4237|1057
1637660960000|2021-11-23 09:49:20|4238.5|4238|4239|4237.5|4239|4238.5|4238.5|4237.5|118
1637660970000|2021-11-23 09:49:30|4238.5|4238|4238|4237|4239|4238|4237.5|4236.5|719
1637660980000|2021-11-23 09:49:40|4238.5|4237.5|4239|4238|4239|4238|4238|4237.5|1450
1637660990000|2021-11-23 09:49:50|4238.5|4237.5|4238.5|4237.5|4238.5|4237.5|4238.5|4237.5|0
1637661000000|2021-11-23 09:50:00|4239|4238|4238.5|4238|4240|4239.5|4238.5|4238|1573
1637661010000|2021-11-23 09:50:10|4238|4237.5|4239|4238|4239|4238|4237.5|4237|785
1637661020000|2021-11-23 09:50:20|4238.5|4237.5|4238|4237|4239|4238|4238|4237|529
1637661030000|2021-11-23 09:50:30|4237.5|4236.5|4237|4236|4237.5|4236.5|4236.5|4236|484
1637661040000|2021-11-23 09:50:40|4236.5|4235.5|4236|4235|4236.5|4235.5|4235.5|4235|568
1637661050000|2021-11-23 09:50:50|4236.5|4235.5|4238|4237.5|4239|4238|4236.5|4235.5|2097
1637661060000|2021-11-23 09:51:00|4238.5|4237|4238|4237|4238.5|4237|4238|4237|35
1637661070000|2021-11-23 09:51:10|4237.5|4236.5|4237|4236|4238|4237|4236.5|4236|1590
1637661080000|2021-11-23 09:51:20|4236.5|4236.5|4235.5|4234.5|4236.5|4236.5|4235|4234|1823
1637661090000|2021-11-23 09:51:30|4235|4234|4233|4232.5|4235|4234|4233|4232.5|355
1637661100000|2021-11-23 09:51:40|4233.5|4233|4235.5|4235|4236.5|4235|4233.5|4233|1334
1637661110000|2021-11-23 09:51:50|4236|4235.5|4235.5|4234.5|4236.5|4235.5|4235.5|4234.5|970
1637661120000|2021-11-23 09:52:00|4236|4235|4236|4235.5|4236.5|4235.5|4236|4235|408
1637661130000|2021-11-23 09:52:10|4235.5|4235|4236|4235|4236.5|4235.5|4235|4234.5|1167
1637661140000|2021-11-23 09:52:20|4235.5|4234.5|4235.5|4234.5|4235.5|4234.5|4235|4234.5|405
1637661150000|2021-11-23 09:52:30|4235||4235.5||4235.5||4235||266
1637661160000|2021-11-23 09:52:40|4235|4234|4233.5|4232.5|4235|4234|4233|4232.5|1808
1637661170000|2021-11-23 09:52:50|4234|4233|4233|4232.5|4234|4233.5|4233|4232.5|27
1637661180000|2021-11-23 09:53:00|4232.5|4232|4233|4232.5|4233|4232.5|4232.5|4231.5|1025
1637661190000|2021-11-23 09:53:10|4232.5|4232|4232.5|4231.5|4232.5|4232|4232.5|4231.5|456
1637661200000|2021-11-23 09:53:20|4233|4232|4234|4233|4234|4233.5|4233|4232|687
1637661210000|2021-11-23 09:53:30|4233.5|4232.5|4233|4232.5|4233.5|4232.5|4233|4232|973
1637661220000|2021-11-23 09:53:40||4232||4232||4232||4232|0
1637661230000|2021-11-23 09:53:50|4232.5|4232.5|4234.5|4233.5|4234.5|4233.5|4232.5|4232|895
1637661240000|2021-11-23 09:54:00|4234|4233|4232.5|4231.5|4234|4233|4232|4231.5|944
1637661250000|2021-11-23 09:54:10|4232|4231|4232.5|4232|4233|4232|4231.5|4230.5|2053
1637661260000|2021-11-23 09:54:20|4232|4231.5|4232.5|4232|4233|4232|4231.5|4230.5|763
1637661270000|2021-11-23 09:54:30|4233|4232.5|4232.5|4231.5|4233|4232.5|4232|4231|820
1637661280000|2021-11-23 09:54:40|4233|4232|4234|4233|4234|4233.5|4233|4232|768
1637661290000|2021-11-23 09:54:50|4234.5|4233.5|4234|4233|4234.5|4233.5|4233.5|4233|829
1637661300000|2021-11-23 09:55:00|4233.5|4232.5|4235|4234|4235|4234|4232.5|4231.5|1111
1637661310000|2021-11-23 09:55:10|4235.5|4234.5|4234|4233.5|4235.5|4234.5|4234|4233|790
1637661320000|2021-11-23 09:55:20|4233.5|4233|4233|4232|4233.5|4233|4233|4231.5|429
1637661330000|2021-11-23 09:55:30|4232|4231.5|4232|4231|4232|4231.5|4231|4230|958
1637661340000|2021-11-23 09:55:40|4231.5|4230.5|4232|4231|4232|4231|4231|4230|1143
1637661360000|2021-11-23 09:56:00|4231.5|4231.5|4231|4230.5|4231.5|4231.5|4231|4230|1098
1637661370000|2021-11-23 09:56:10|4230.5|4230|4231.5|4230.5|4231.5|4230.5|4230.5|4230|939
1637661390000|2021-11-23 09:56:30||4231||4231||4231||4231|108
1637661400000|2021-11-23 09:56:40|4231|4230.5|4231|4230|4231|4230.5|4230.5|4229.5|432
1637661410000|2021-11-23 09:56:50|4231.5|4230.5|4233|4232|4233.5|4233|4231.5|4230.5|1773
1637661420000|2021-11-23 09:57:00|4233.5|4232.5|4233|4232|4233.5|4232.5|4232.5|4232|565
1637661430000|2021-11-23 09:57:10|4233.5|4232.5|4234|4233|4234.5|4233.5|4233.5|4232.5|498
1637661440000|2021-11-23 09:57:20|4234.5|4233.5|4235|4234|4235|4234|4234|4233.5|1714
1637661450000|2021-11-23 09:57:30|4235.5|4234.5|4237|4236|4237.5|4236.5|4235.5|4234.5|247
1637661460000|2021-11-23 09:57:40|4236.5|4235.5|4237.5|4236.5|4237.5|4236.5|4236|4235|2244
1637661470000|2021-11-23 09:57:50|4237|4236|4237|4236.5|4237|4236.5|4237|4236|0
1637661480000|2021-11-23 09:58:00|4237.5||4237.5||4237.5||4237.5||0
1637661490000|2021-11-23 09:58:10|4238|4237|4238|4237.5|4239|4238|4238|4237|2672
1637661500000|2021-11-23 09:58:20|4238.5|4238|4238.5|4237.5|4239|4238|4238|4237.5|511
1637661510000|2021-11-23 09:58:30|4239|4238|4239|4237.5|4239|4238|4239|4237.5|0
1637661520000|2021-11-23 09:58:40|4238.5|4237|4238|4237|4238.5|4237.5|4237|4236.5|1511
1637661530000|2021-11-23 09:58:50|4237.5|4236.5|4237|4236|4237.5|4236.5|4236.5|4235.5|909
1637661540000|2021-11-23 09:59:00|4237.5|4236.5|4237.5|4236.5|4237.5|4236.5|4236.5|4236|369
1637661550000|2021-11-23 09:59:10|4237|4236|4238|4237|4238|4237|4237|4236|393
1637661560000|2021-11-23 09:59:20|4238.5|4237.5|4239|4238|4239|4238|4238.5|4237.5|473
1637661570000|2021-11-23 09:59:30|4239.5|4238.5|4240|4239|4240|4239|4239.5|4238.5|119
1637661580000|2021-11-23 09:59:40|4240.5|4239.5|4241|4240|4241|4240.5|4240.5|4239.5|363
1637661590000|2021-11-23 09:59:50|4241.5|4240.5|4241|4240.5|4242|4241|4240.5|4239.5|1962
1637661600000|2021-11-23 10:00:00|4240.5|4240|4240.5|4239.5|4241|4240|4239.5|4239|877
1637661610000|2021-11-23 10:00:10|4241|4239|4240|4239|4241|4240|4240|4238.5|827
1637661620000|2021-11-23 10:00:20|4240.5|4239.5|4241|4240|4241|4240|4240.5|4239.5|726
1637661630000|2021-11-23 10:00:30|4240.5|4239.5|4239.5|4238.5|4241|4240|4239.5|4238.5|1257
1637661640000|2021-11-23 10:00:40|4239|4238|4239|4237.5|4239.5|4238.5|4238.5|4237.5|948
1637661650000|2021-11-23 10:00:50|4239.5|4238|4239.5|4238.5|4240|4239|4239.5|4238|96
1637661660000|2021-11-23 10:01:00|4240|4239|4239.5|4238.5|4240|4239|4239|4238.5|236
1637661670000|2021-11-23 10:01:10|4239|4238|4239|4238|4239|4238|4238.5|4238|638
1637661680000|2021-11-23 10:01:20|4239.5|4239|4240|4239.5|4240|4239.5|4239.5|4239|384
1637661690000|2021-11-23 10:01:30|4240.5|4240|4240.5|4240|4241.5|4240.5|4240.5|4239.5|1162
1637661700000|2021-11-23 10:01:40|4240|4239.5|4239|4238.5|4240|4239.5|4239|4238.5|1091
1637661710000|2021-11-23 10:01:50|4238.5|4238|4238.5|4237.5|4238.5|4238|4238.5|4237|296
1637661720000|2021-11-23 10:02:00|4238|4237|4239.5|4238|4239.5|4238.5|4238|4237|626
1637661730000|2021-11-23 10:02:10|4239|4237.5|4237.5|4236.5|4239|4238|4237|4236.5|620
1637661740000|2021-11-23 10:02:20|4238|4237|4238|4237.5|4238|4237.5|4238|4237|110
1637661760000|2021-11-23 10:02:40|4237.5|4237|4237.5|4236.5|4237.5|4237|4237|4236|952
1637661770000|2021-11-23 10:02:50|4237|4236|4237.5|4236.5|4237.5|4237|4237|4236|604
1637661780000|2021-11-23 10:03:00|4237|4236|4237.5|4236.5|4237.5|4236.5|4237|4236|0
1637661790000|2021-11-23 10:03:10|4238|4237|4237|4236|4238|4237.5|4237|4236|1632
1637661800000|2021-11-23 10:03:20|4237.5|4236.5|4237.5|4236.5|4237.5|4236.5|4237.5|4236.5|0
1637661810000|2021-11-23 10:03:30|4237|4237|4237|4236|4238|4237|4236|4235.5|992
1637661830000|2021-11-23 10:03:50|4237.5|4236.5|4238.5|4237.5|4239|4238|4237.5|4236.5|984
1637661840000|2021-11-23 10:04:00||4238||4238||4238||4238|0
1637661850000|2021-11-23 10:04:10|4238|4237.5|4238|4237|4238|4237.5|4238|4236.5|1319
1637661860000|2021-11-23 10:04:20|4238.5|4237.5|4238.5|4237.5|4238.5|4237.5|4238.5|4237.5|483
1637661870000|2021-11-23 10:04:30|4238|4237|4238|4237|4238|4237|4238|4237|0
1637661890000|2021-11-23 10:04:50|4238.5|4237.5|4238.5|4237.5|4238.5|4237.5|4238|4237.5|214
1637661900000|2021-11-23 10:05:00|4238||4238||4238.5||4238||850
1637661910000|2021-11-23 10:05:10|4238.5|4238|4237|4236.5|4240|4239|4237|4236.5|3827
1637661920000|2021-11-23 10:05:20|4237.5|4237|4239|4237.5|4239|4238|4237|4237|352
1637661930000|2021-11-23 10:05:30|4238.5|4237|4237|4236|4238.5|4237|4237|4236|749
1637661940000|2021-11-23 10:05:40|4237.5|4236.5|4238|4237|4238.5|4237|4237.5|4236.5|2
1637661950000|2021-11-23 10:05:50|4238.5|4237.5|4240|4239|4240|4239|4238.5|4237.5|574
1637661960000|2021-11-23 10:06:00|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|0
1637661980000|2021-11-23 10:06:20|4241|4240|4241|4240.5|4241.5|4240.5|4241|4240|537
1637661990000|2021-11-23 10:06:30|4241.5|4241|4240.5|4239.5|4242|4241|4240.5|4239.5|2093
1637662000000|2021-11-23 10:06:40|4240|4239|4239|4238|4240|4239|4238|4237|1361
1637662010000|2021-11-23 10:06:50|4238.5|4238.5|4237.5|4237|4238.5|4238.5|4237.5|4236.5|404
1637662020000|2021-11-23 10:07:00|4238|4237.5|4238|4237|4239|4238.5|4238|4236.5|1373
1637662030000|2021-11-23 10:07:10|4237.5|4236.5|4237|4236|4238|4237|4236.5|4236|1908
1637662040000|2021-11-23 10:07:20|4236.5|4235.5|4235.5|4234.5|4237|4236|4235.5|4234.5|1048
1637662050000|2021-11-23 10:07:30|4235|4234|4234.5|4233.5|4235|4234|4234|4233|552
1637662060000|2021-11-23 10:07:40|4234|4233|4233.5|4233|4234|4233|4233.5|4233|651
1637662070000|2021-11-23 10:07:50|4233|4232.5|4231.5|4230.5|4233|4232.5|4231.5|4230.5|2137
1637662080000|2021-11-23 10:08:00|4231|4230|4229.5|4228.5|4231|4230|4229.5|4228.5|1023
1637662090000|2021-11-23 10:08:10|4229|4228|4228.5|4227.5|4229.5|4228.5|4228.5|4227.5|91
1637662100000|2021-11-23 10:08:20|4228|4227|4228.5|4227.5|4229|4228|4228|4227|2652
1637662110000|2021-11-23 10:08:30|4229|4228|4229.5|4228.5|4229.5|4228.5|4229|4228|1452
1637662120000|2021-11-23 10:08:40|4229|4228|4229|4227.5|4229|4228.5|4228|4227.5|914
1637662130000|2021-11-23 10:08:50|4228.5|4228|4228|4227.5|4228.5|4228|4227.5|4226.5|432
1637662140000|2021-11-23 10:09:00|4228.5|4228|4228.5|4227.5|4229|4228.5|4228|4227.5|0
1637662150000|2021-11-23 10:09:10|4228|4227|4227.5|4226.5|4228.5|4228|4227.5|4226.5|1335
1637662170000|2021-11-23 10:09:30|4228|4227|4228.5|4227.5|4228.5|4227.5|4228|4227|1203
1637662180000|2021-11-23 10:09:40|4228|4227|4229.5|4228.5|4230|4228.5|4227.5|4227|1180
1637662190000|2021-11-23 10:09:50|4229|4228|4228|4227|4229|4228|4228|4226.5|1559
1637662200000|2021-11-23 10:10:00|4228.5|4227.5|4228.5|4228|4229|4228.5|4228.5|4227.5|368
1637662210000|2021-11-23 10:10:10|4229|4227.5|4228|4227|4229|4227.5|4227.5|4227|882
1637662220000|2021-11-23 10:10:20|4228.5|4227.5|4227.5|4226.5|4228.5|4227.5|4227|4226|817
1637662230000|2021-11-23 10:10:30|4228|4227|4228|4227|4228|4227|4228|4226.5|317
1637662240000|2021-11-23 10:10:40|4228.5|4227.5|4228.5|4227.5|4229|4228|4228|4227|1248
1637662250000|2021-11-23 10:10:50|4228|4227|4227.5|4226.5|4228|4227|4226|4225|1518
1637662260000|2021-11-23 10:11:00|4228|4227|4227.5|4227|4228.5|4228|4227.5|4226.5|3508
1637662270000|2021-11-23 10:11:10|4228|4226.5|4227.5|4227|4228|4227|4227|4226.5|0
1637662280000|2021-11-23 10:11:20||4226.5||4227||4227||4226.5|48
1637662290000|2021-11-23 10:11:30|4228|4227.5|4228|4227|4228|4227.5|4228|4227|556
1637662300000|2021-11-23 10:11:40|4228.5|4227.5|4228|4227.5|4228.5|4228|4227.5|4227|388
1637662310000|2021-11-23 10:11:50|4227.5|4227|4229|4228|4229|4228|4227.5|4227|319
1637662320000|2021-11-23 10:12:00|4229.5|4228.5|4228|4227|4229.5|4228.5|4228|4227|1481
1637662330000|2021-11-23 10:12:10|4227.5|4226.5|4226.5|4225.5|4227.5|4227|4226.5|4225.5|327
1637662340000|2021-11-23 10:12:20|4227|4226|4227.5|4226.5|4227.5|4226.5|4227|4226|144
1637662350000|2021-11-23 10:12:30|4227|4226|4228|4227|4228|4227|4227|4226|1175
1637662360000|2021-11-23 10:12:40|4228.5|4227.5|4228.5|4228|4229.5|4228.5|4228.5|4227.5|2077
1637662370000|2021-11-23 10:12:50|4228|4227.5|4228|4227|4228|4227.5|4228|4226.5|1182
1637662390000|2021-11-23 10:13:10|4228.5|4227.5|4228.5|4227.5|4228.5|4227.5|4228.5|4227|400
1637662400000|2021-11-23 10:13:20|4228|4228|4228|4227.5|4228.5|4228|4228|4227|977
1637662410000|2021-11-23 10:13:30|4227.5|4227|4228|4227|4228|4227.5|4226.5|4226|2415
1637662430000|2021-11-23 10:13:50|4227.5|4226.5|4227|4226|4227.5|4226.5|4227|4225.5|539
1637662440000|2021-11-23 10:14:00|4227.5|4226.5|4228.5|4227.5|4228.5|4227.5|4227.5|4226.5|1621
1637662450000|2021-11-23 10:14:10|4229|4228|4228.5|4228|4229.5|4228.5|4228.5|4228|434
1637662460000|2021-11-23 10:14:20|4229|4228.5|4229.5|4228.5|4229.5|4229|4229|4228.5|68
1637662470000|2021-11-23 10:14:30||4229||4229||4229||4229|376
1637662480000|2021-11-23 10:14:40|4229|4228.5|4227.5|4226.5|4229|4228.5|4227.5|4226.5|1490
1637662490000|2021-11-23 10:14:50|4227|4226|4226|4225|4227|4226|4226|4225|108
1637662500000|2021-11-23 10:15:00|4226.5|4225.5|4226|4225|4228.5|4227.5|4226|4225|939
1637662510000|2021-11-23 10:15:10|4225.5|4224.5|4226.5|4225.5|4226.5|4225.5|4225.5|4224.5|909
1637662520000|2021-11-23 10:15:20|4227|4226|4227|4226|4227|4226.5|4226|4225.5|469
1637662530000|2021-11-23 10:15:30|4226.5|4225.5|4227|4226|4227|4226.5|4226.5|4225.5|478
1637662550000|2021-11-23 10:15:50|4227.5|4226.5|4229|4228|4229.5|4228|4227.5|4226.5|397
1637662560000|2021-11-23 10:16:00|4228.5|4227.5|4228.5|4227.5|4228.5|4227.5|4228|4227.5|263
1637662570000|2021-11-23 10:16:10|4228|4227|4229|4228.5|4229|4228.5|4228|4227|2101
1637662580000|2021-11-23 10:16:20|4229.5|4229|4230|4229|4230|4229.5|4229.5|4229|888
1637662590000|2021-11-23 10:16:30|4229.5|4228.5|4229.5|4228.5|4229.5|4228.5|4229|4228|736
1637662600000|2021-11-23 10:16:40|4230|4229|4231|4230|4231|4230|4230|4229|1526
1637662610000|2021-11-23 10:16:50|4230.5|4229.5|4230|4229.5|4230.5|4229.5|4229.5|4229|1342
1637662620000|2021-11-23 10:17:00||4229||4229||4229||4229|0
1637662630000|2021-11-23 10:17:10|4230.5|4229.5|4230.5|4229.5|4230.5|4229.5|4230|4229.5|763
1637662640000|2021-11-23 10:17:20|4231|4230|4231.5|4230|4231.5|4230.5|4231|4230|783
1637662650000|2021-11-23 10:17:30|4231|4230.5|4232|4231.5|4232|4231.5|4230.5|4230.5|585
1637662660000|2021-11-23 10:17:40|4232.5|4232|4232.5|4231.5|4233.5|4232.5|4232.5|4231.5|476
1637662670000|2021-11-23 10:17:50|4233|4232|4232.5|4231.5|4233|4232.5|4232.5|4231|1502
1637662680000|2021-11-23 10:18:00|4232|4232|4232|4231|4232.5|4232|4232|4231|1000
1637662690000|2021-11-23 10:18:10|4231.5|4230.5|4231.5|4231|4231.5|4231|4230|4229.5|1279
1637662700000|2021-11-23 10:18:20|4232|4231.5|4232.5|4231.5|4233|4232|4232|4231.5|351
1637662710000|2021-11-23 10:18:30|4232|4231|4231|4230|4232|4231|4231|4230|637
1637662720000|2021-11-23 10:18:40|4230.5|4229.5|4228.5|4227.5|4230.5|4229.5|4228.5|4227.5|608
1637662730000|2021-11-23 10:18:50|4228|4227|4226.5|4225.5|4228.5|4227.5|4226.5|4225.5|221
1637662740000|2021-11-23 10:19:00|4227|4226|4231|4230.5|4231|4230.5|4227|4225.5|2991
1637662750000|2021-11-23 10:19:10|4231.5|4231|4231.5|4230.5|4232|4231|4231|4230.5|565
1637662760000|2021-11-23 10:19:20|4231|4230|4230.5|4229.5|4231|4230|4230|4229.5|478
1637662780000|2021-11-23 10:19:40|4230|4229|4231|4230|4231.5|4230.5|4230|4229|1167
1637662790000|2021-11-23 10:19:50||4230.5||4230||4230.5||4230|0
1637662800000|2021-11-23 10:20:00|4230.5|4230.5|4232|4231.5|4232|4231.5|4230.5|4230.5|1184
1637662810000|2021-11-23 10:20:10|4232.5|4231|4232|4231.5|4233|4232|4232|4231|1036
1637662820000|2021-11-23 10:20:20|4232.5|4232|4231.5|4230.5|4233|4232|4231|4230|1297
1637662840000|2021-11-23 10:20:40|4231|4231|4233|4232|4233|4232.5|4231|4231|2030
1637662850000|2021-11-23 10:20:50|4232.5|4232.5|4233|4232.5|4233|4232.5|4232.5|4232.5|189
1637662860000|2021-11-23 10:21:00|4233.5|4233|4233.5|4232.5|4234.5|4233|4233.5|4232.5|666
1637662870000|2021-11-23 10:21:10|4234|4233|4233.5|4232.5|4234|4233|4233|4232.5|544
1637662880000|2021-11-23 10:21:20|4233|4232|4233|4232|4233.5|4232.5|4232.5|4231.5|1493
1637662890000|2021-11-23 10:21:30|4232.5|4231.5|4234|4233|4234|4233|4232|4231.5|1831
1637662900000|2021-11-23 10:21:40|4233.5|4232.5|4232.5|4231.5|4233.5|4233|4232.5|4231.5|891
1637662910000|2021-11-23 10:21:50||4231||4231.5||4231.5||4231|0
1637662920000|2021-11-23 10:22:00|4233|4232|4232.5|4231.5|4233|4232|4232|4231.5|1628
1637662930000|2021-11-23 10:22:10|4233|4232|4233.5|4232.5|4233.5|4232.5|4232.5|4231.5|913
1637662940000|2021-11-23 10:22:20|4233|4232|4233|4232|4233.5|4233|4232.5|4231.5|2716
1637662950000|2021-11-23 10:22:30|4233.5|4232.5|4234|4233|4234|4233.5|4233.5|4232.5|1451
1637662960000|2021-11-23 10:22:40|4233.5|4233.5|4234.5|4233.5|4234.5|4233.5|4233.5|4233|574
1637662970000|2021-11-23 10:22:50|4234|4233|4233|4232|4234.5|4233.5|4232.5|4232|3326
1637662980000|2021-11-23 10:23:00|4232.5|4231.5|4233|4232|4233|4232|4232.5|4231.5|924
1637662990000|2021-11-23 10:23:10|4232.5|4231.5|4233|4232|4233|4232|4232|4231.5|1806
1637663000000|2021-11-23 10:23:20|4232.5|4231.5|4233|4232|4233|4232.5|4232.5|4231.5|184
1637663010000|2021-11-23 10:23:30|4232.5|4231.5|4231.5|4230.5|4233|4231.5|4231.5|4230.5|2596
1637663020000|2021-11-23 10:23:40|4231|4230|4232.5|4231.5|4232.5|4231.5|4231|4230|1859
1637663030000|2021-11-23 10:23:50|4232|4231|4232|4231|4232|4231|4232|4231|487
1637663040000|2021-11-23 10:24:00|4231.5|4230.5|4232|4231|4232|4231.5|4231.5|4230.5|2005
1637663050000|2021-11-23 10:24:10|4232.5|4231.5|4233|4232|4233|4232|4232.5|4231.5|799
1637663060000|2021-11-23 10:24:20|4232.5|4231.5|4232.5|4231.5|4232.5|4231.5|4232.5|4231.5|0
1637663070000|2021-11-23 10:24:30|4233|4232|4232.5|4231.5|4233|4232.5|4232.5|4231.5|1006
1637663080000|2021-11-23 10:24:40|4233|4232|4230|4229|4233|4232|4230|4229|2629
1637663090000|2021-11-23 10:24:50|4230.5|4229.5|4232|4231|4232|4231.5|4230|4229.5|709
1637663100000|2021-11-23 10:25:00|4232.5|4231.5|4233|4232|4233|4232.5|4232|4231|1277
1637663110000|2021-11-23 10:25:10|4233.5|4232.5|4234.5|4233.5|4234.5|4233.5|4233|4232|450
1637663120000|2021-11-23 10:25:20|4234|4233|4233.5|4232|4234|4233.5|4233.5|4232|981
1637663130000|2021-11-23 10:25:30|4233|4232.5|4235|4234|4235.5|4234.5|4233|4232.5|1082
1637663140000|2021-11-23 10:25:40|||||||||24
1637663150000|2021-11-23 10:25:50|4235.5|4234.5|4235|4234.5|4236|4234.5|4235|4234|690
1637663160000|2021-11-23 10:26:00|4235.5|4235|4236.5|4236|4237|4236|4235.5|4235|776
1637663170000|2021-11-23 10:26:10|4236|4235.5|4237|4236|4237|4236|4235.5|4234.5|1111
1637663180000|2021-11-23 10:26:20|4237.5|4236.5|4237.5|4236.5|4237.5|4236.5|4237|4236.5|729
1637663190000|2021-11-23 10:26:30|4238|4237|4237|4236|4238|4237|4236.5|4235.5|769
1637663200000|2021-11-23 10:26:40|4237.5|4236.5|4238|4237|4238|4237|4237.5|4236.5|273
1637663210000|2021-11-23 10:26:50|4238.5|4237.5|4237.5|4236.5|4239|4238|4237.5|4236.5|501
1637663220000|2021-11-23 10:27:00|4238|4237|4238.5|4237|4238.5|4237.5|4237.5|4237|563
1637663240000|2021-11-23 10:27:20|4238|4237.5|4238|4237.5|4238|4237.5|4237.5|4237|150
1637663250000|2021-11-23 10:27:30|4237.5|4237|4238.5|4238|4238.5|4238|4237|4236|1031
1637663260000|2021-11-23 10:27:40|4239|4238.5|4239|4238.5|4240|4239|4239|4238|2440
1637663270000|2021-11-23 10:27:50|4238.5|4237.5|4236.5|4235.5|4238.5|4237.5|4236.5|4235.5|1378
1637663280000|2021-11-23 10:28:00|4236|4235|4235.5|4234.5|4236|4235.5|4235.5|4234.5|626
1637663290000|2021-11-23 10:28:10|||||||||8
1637663300000|2021-11-23 10:28:20|4236|4235|4235.5|4234.5|4236|4235|4235.5|4234.5|391
1637663310000|2021-11-23 10:28:30||4235||4234.5||4235||4234.5|573
1637663320000|2021-11-23 10:28:40|4236|4235|4238|4237|4238|4237|4235.5|4235|1419
1637663330000|2021-11-23 10:28:50|4237.5|4236.5|4238|4237|4238|4237|4237.5|4236.5|518
1637663340000|2021-11-23 10:29:00|4237.5|4236.5|4238|4237|4238.5|4237.5|4237.5|4236.5|225
1637663350000|2021-11-23 10:29:10|4237.5|4236.5|4237|4236.5|4238|4236.5|4237|4236.5|1759
1637663360000|2021-11-23 10:29:20|4237.5|4237|4238|4237.5|4238|4237.5|4237.5|4237|811
1637663370000|2021-11-23 10:29:30|4238.5|4238|4239.5|4238|4240|4239|4238.5|4238|1467
1637663380000|2021-11-23 10:29:40|4239|4237.5|4238.5|4237.5|4239|4237.5|4238.5|4237.5|707
1637663390000|2021-11-23 10:29:50|4238|4237|4238|4237|4238|4237.5|4238|4237|638
1637663400000|2021-11-23 10:30:00|4237.5|4236.5|4238.5|4237|4238.5|4237|4237.5|4236.5|835
1637663410000|2021-11-23 10:30:10|4239|4237.5|4238|4237.5|4239|4238|4238|4237.5|489
1637663430000|2021-11-23 10:30:30|4237.5|4237|4237|4236|4237.5|4237|4236|4235|5923
1637663440000|2021-11-23 10:30:40|4236.5|4236.5|4237|4236|4237.5|4237|4236.5|4236|119
1637663450000|2021-11-23 10:30:50|||||||||108
1637663460000|2021-11-23 10:31:00|4236.5|4235.5|4236|4235|4236.5|4235.5|4236|4235|932
1637663470000|2021-11-23 10:31:10|4235.5|4234.5|4235|4234.5|4235.5|4234.5|4235|4234.5|449
1637663480000|2021-11-23 10:31:20|4235.5|4235|4235.5|4234.5|4236|4235|4235.5|4234.5|947
1637663490000|2021-11-23 10:31:30|4236|4235|4235|4234.5|4236|4235|4235|4234.5|0
1637663500000|2021-11-23 10:31:40|4234.5|4234|4233|4232|4234.5|4234|4233|4232|1598
1637663510000|2021-11-23 10:31:50|4233.5|4232.5|4234|4233|4234|4233|4233|4232.5|806
1637663520000|2021-11-23 10:32:00|4233.5|4232.5|4233.5|4232.5|4233.5|4233|4233|4232.5|0
1637663540000|2021-11-23 10:32:20|4234|4233|4233.5|4233|4234|4233.5|4233|4232.5|738
1637663550000|2021-11-23 10:32:30|4234|4232.5|4234.5|4233.5|4234.5|4234|4234|4232.5|741
1637663560000|2021-11-23 10:32:40|4235|4234|4235|4234.5|4235.5|4234.5|4235|4234|103
1637663570000|2021-11-23 10:32:50|4235.5||4235.5||4236||4235||343
1637663580000|2021-11-23 10:33:00|4235|4234|4235|4234|4235|4234|4234.5|4234|99
1637663590000|2021-11-23 10:33:10|4235.5|4234.5|4235.5|4234.5|4235.5|4234.5|4234.5|4234|591
1637663600000|2021-11-23 10:33:20|4236|4235|4237.5|4236.5|4237.5|4236.5|4236|4235|1234
1637663610000|2021-11-23 10:33:30|4238|4237|4238|4237|4238|4237.5|4237|4236|442
1637663630000|2021-11-23 10:33:50||4237.5||4237.5||4237.5||4237.5|0
1637663640000|2021-11-23 10:34:00|4237.5|4237|4235.5|4234.5|4237.5|4237|4235.5|4234.5|3491
1637663650000|2021-11-23 10:34:10|4236|4235|4236.5|4235.5|4236.5|4235.5|4236|4235|312
1637663660000|2021-11-23 10:34:20|4237|4236|4235|4234.5|4237|4236|4235|4234.5|2002
1637663670000|2021-11-23 10:34:30|4235.5|4235|4237|4236|4237|4236|4235.5|4234.5|1634
1637663680000|2021-11-23 10:34:40|4236.5||4236.5||4237||4236.5||0
1637663690000|2021-11-23 10:34:50|4237|4236.5|4237.5|4237|4238|4237.5|4237|4236|425
1637663700000|2021-11-23 10:35:00|4238|4237.5|4238|4237.5|4239|4238|4238|4237.5|368
1637663710000|2021-11-23 10:35:10|4237.5|4237|4238.5|4238|4238.5|4238|4237|4236.5|1795
1637663720000|2021-11-23 10:35:20|4238|4237.5|4238.5|4237.5|4238.5|4237.5|4238|4237.5|0
1637663730000|2021-11-23 10:35:30|4238|4237|4237.5|4237|4238|4237.5|4237|4236.5|1555
1637663740000|2021-11-23 10:35:40|4237|4236.5|4238.5|4237.5|4238.5|4237.5|4237|4236.5|995
1637663750000|2021-11-23 10:35:50|4239|4238|4240|4239|4240|4239|4239|4238|839
1637663760000|2021-11-23 10:36:00|4239|4238.5|4238.5|4237.5|4240.5|4240|4238.5|4237.5|2140
1637663770000|2021-11-23 10:36:10|4239|4238|4239|4238|4239|4238|4239|4237.5|2
1637663780000|2021-11-23 10:36:20|4238.5|4237.5|4237|4236|4238.5|4237.5|4237|4236|699
1637663790000|2021-11-23 10:36:30|4236|4235.5|4236.5|4235.5|4237|4236|4236|4235.5|990
1637663800000|2021-11-23 10:36:40|4236|4236|4237.5|4237|4237.5|4237|4236|4236|691
1637663810000|2021-11-23 10:36:50||4236.5||4236.5||4236.5||4236.5|0
1637663820000|2021-11-23 10:37:00|4237|4236|4236.5|4235.5|4237|4236.5|4236.5|4235.5|993
1637663830000|2021-11-23 10:37:10|4236|4235|4235|4234|4236|4235|4234.5|4233.5|272
1637663840000|2021-11-23 10:37:20|4234.5|4233.5|4233|4232|4234.5|4233.5|4233|4232|474
1637663860000|2021-11-23 10:37:40|4233.5|4232.5|4233.5|4233|4234|4233.5|4233.5|4232.5|900
1637663870000|2021-11-23 10:37:50|4234|4232.5|4233|4232|4234|4232.5|4233|4232|574
1637663880000|2021-11-23 10:38:00|4232.5|4231.5|4233|4232|4233|4232|4232|4231.5|228
1637663890000|2021-11-23 10:38:10|4232.5|4231.5|4233|4232.5|4233|4232.5|4232.5|4231.5|371
1637663900000|2021-11-23 10:38:20|4233.5|4233|4233.5|4232.5|4233.5|4233|4233|4232|778
1637663910000|2021-11-23 10:38:30|4234|4233|4234|4233|4234|4233.5|4234|4233|332
1637663930000|2021-11-23 10:38:50|4233.5|4233.5|4233.5|4232.5|4234|4233.5|4233.5|4232.5|1501
1637663940000|2021-11-23 10:39:00|4233|4232|4233|4232|4233|4232|4233|4232|707
1637663950000|2021-11-23 10:39:10||4232.5||4232.5||4232.5||4232.5|0
1637663960000|2021-11-23 10:39:20|||||||||40
1637663970000|2021-11-23 10:39:30|4233.5|4233|4233.5|4233|4233.5|4233|4233|4233|1791
1637664000000|2021-11-23 10:40:00|4234|4233.5|4235.5|4234.5|4235.5|4234.5|4234|4233.5|1722
1637664010000|2021-11-23 10:40:10|4235|4235|4236.5|4235.5|4236.5|4235.5|4235|4235|219
1637664020000|2021-11-23 10:40:20|4237|4236|4237|4236|4237|4236.5|4236.5|4236|33
1637664040000|2021-11-23 10:40:40|||||||||1
1637664060000|2021-11-23 10:41:00|4236.5|4235.5|4236|4235.5|4236.5|4235.5|4236|4235.5|2062
1637664070000|2021-11-23 10:41:10|4236.5|4236|4238|4237|4238|4237|4236.5|4235.5|5150
1637664080000|2021-11-23 10:41:20|||||||||50
1637664090000|2021-11-23 10:41:30|4237.5|4236.5|4236.5|4235.5|4237.5|4236.5|4236|4235.5|699
1637664100000|2021-11-23 10:41:40||4236||4236||4236||4236|0
1637664110000|2021-11-23 10:41:50|4237|4235.5|4236.5|4235.5|4237|4235.5|4236|4235|1402
1637664120000|2021-11-23 10:42:00|4236|4235|4236|4235|4236|4235|4236|4235|0
1637664130000|2021-11-23 10:42:10||4235.5||4235||4235.5||4235|288
1637664140000|2021-11-23 10:42:20|4236.5|4235.5|4236.5|4235.5|4236.5|4236|4236.5|4235.5|495
1637664170000|2021-11-23 10:42:50|4237|4236|4238.5|4237.5|4239|4238|4236.5|4236|2850
1637664180000|2021-11-23 10:43:00|4239|4238|4241.5|4240.5|4242.5|4241.5|4239|4238|5203
1637664190000|2021-11-23 10:43:10|4242|4240|4244|4242.5|4244|4243|4242|4240|576
1637664200000|2021-11-23 10:43:20|4243.5|4243|4244|4243.5|4244|4243.5|4243|4242.5|212
1637664210000|2021-11-23 10:43:30|4243.5|4243|4242.5|4241.5|4244.5|4243.5|4242.5|4241.5|4775
1637664220000|2021-11-23 10:43:40|4243|4242|4244|4243|4244|4243.5|4243|4242|1673
1637664230000|2021-11-23 10:43:50|4243.5|4242.5|4243|4242|4243.5|4242.5|4242.5|4241.5|890
1637664240000|2021-11-23 10:44:00|4242.5|4241.5|4243|4242|4243|4242|4242.5|4241.5|76
1637664250000|2021-11-23 10:44:10|4242.5|4241.5|4242.5|4242|4242.5|4242|4242|4241|1690
1637664260000|2021-11-23 10:44:20|4242|4241.5|4241|4240.5|4242|4241.5|4241|4240.5|492
1637664270000|2021-11-23 10:44:30|4240.5|4240|4240.5|4239.5|4240.5|4240|4240.5|4239.5|243
1637664280000|2021-11-23 10:44:40|4241|4240|4242.5|4241.5|4242.5|4241.5|4241|4240|1726
1637664290000|2021-11-23 10:44:50|4243|4242|4243|4242|4243.5|4242|4243|4241.5|161
1637664300000|2021-11-23 10:45:00|4243.5|4241.5|4243|4242|4243.5|4242.5|4242.5|4241.5|118
1637664320000|2021-11-23 10:45:20|4242.5|4241.5|4240|4239|4242.5|4241.5|4240|4239|2142
1637664330000|2021-11-23 10:45:30|4239.5|4238.5|4240|4239|4240|4239.5|4239|4238|674
1637664340000|2021-11-23 10:45:40|4239.5|4238.5|4239.5|4238.5|4240|4239|4239.5|4238.5|820
1637664350000|2021-11-23 10:45:50|4238|4237.5|4237.5|4237|4239.5|4237.5|4237.5|4237|9159
1637664360000|2021-11-23 10:46:00|4238|4237.5|4237.5|4237|4238.5|4237.5|4237.5|4236.5|7166
1637664370000|2021-11-23 10:46:10|||||||||154
1637664380000|2021-11-23 10:46:20|4237|4236.5|4237|4236.5|4237.5|4237|4237|4236.5|440
1637664390000|2021-11-23 10:46:30|4236.5|4236|4237|4236.5|4237.5|4236.5|4236.5|4235.5|695
1637664400000|2021-11-23 10:46:40|4237.5|4236|4237|4236|4237.5|4236.5|4237|4236|0
1637664410000|2021-11-23 10:46:50|4236|4236.5|4236|4235.5|4236|4236.5|4236|4235.5|2294
1637664420000|2021-11-23 10:47:00|4236.5|4236|4238.5|4237.5|4239|4238|4236|4236|13438
1637664430000|2021-11-23 10:47:10|4239|4238|4239|4238|4239|4238|4238.5|4238|983
1637664440000|2021-11-23 10:47:20|4238.5|4237.5|4238|4237|4238.5|4237.5|4237|4236.5|1574
1637664460000|2021-11-23 10:47:40||4237.5||4237.5||4237.5||4237.5|233
1637664470000|2021-11-23 10:47:50|4238.5|4238|4238|4237|4240|4239|4238|4237|2968
1637664480000|2021-11-23 10:48:00|4238.5|4237.5|4239|4238|4239.5|4238.5|4238|4237|564
1637664490000|2021-11-23 10:48:10|4239.5|4237.5|4238.5|4238|4239.5|4238.5|4238.5|4237.5|0
1637664500000|2021-11-23 10:48:20|4238|4237.5|4238|4237|4238|4237.5|4238|4237|345
1637664520000|2021-11-23 10:48:40|4238.5|4237.5|4239|4238.5|4239|4238.5|4238|4237|1263
1637664530000|2021-11-23 10:48:50|4238.5|4238|4239|4238|4239|4238|4238|4237.5|1198
1637664540000|2021-11-23 10:49:00|4238.5|4237.5|4237|4236|4238.5|4237.5|4236|4235.5|1774
1637664550000|2021-11-23 10:49:10||4236.5||4236||4236.5||4236|298
1637664560000|2021-11-23 10:49:20|4236.5|4235.5|4238|4237|4238.5|4237.5|4236.5|4235.5|2141
1637664570000|2021-11-23 10:49:30|4238.5|4237.5|4238.5|4237.5|4239.5|4238.5|4238|4237|2648
1637664580000|2021-11-23 10:49:40|4239|4238|4238.5|4237.5|4239.5|4238.5|4238.5|4237.5|362
1637664590000|2021-11-23 10:49:50|4239|4238|4239|4238|4239|4238|4238.5|4237.5|0
1637664610000|2021-11-23 10:50:10|4239.5|4238.5|4241|4240|4241|4240|4239.5|4238.5|1935
1637664620000|2021-11-23 10:50:20|4240.5|4239.5|4239|4238.5|4240.5|4239.5|4239|4238.5|1603
1637664630000|2021-11-23 10:50:30|4239.5|4239|4239.5|4238.5|4239.5|4239|4239|4238.5|507
1637664640000|2021-11-23 10:50:40|4240|4239|4240.5|4239.5|4241|4240|4239.5|4239|268
1637664650000|2021-11-23 10:50:50|4241|4240|4240.5|4239.5|4241|4240|4240.5|4239.5|0
1637664660000|2021-11-23 10:51:00|4241|4240|4241.5|4240.5|4242|4241|4241|4240|429
1637664670000|2021-11-23 10:51:10|4241|4241|4242|4241|4242|4241|4241|4240.5|847
1637664680000|2021-11-23 10:51:20|4241.5|4241.5|4242.5|4241.5|4242.5|4241.5|4241.5|4241.5|104
1637664690000|2021-11-23 10:51:30|4242|4241|4241|4240|4242|4241|4240.5|4240|1596
1637664700000|2021-11-23 10:51:40||4240.5||4240.5||4240.5||4240.5|0
1637664710000|2021-11-23 10:51:50|4241.5|4241|4241.5|4240.5|4242|4241|4241|4240.5|499
1637664720000|2021-11-23 10:52:00|4242|4241|4243.5|4242.5|4243.5|4242.5|4242|4241|474
1637664730000|2021-11-23 10:52:10|4243|4243|4243.5|4242.5|4243.5|4243|4243|4242.5|209
1637664740000|2021-11-23 10:52:20|4244|4243|4242.5|4241.5|4244|4243|4242.5|4241.5|2578
1637664750000|2021-11-23 10:52:30|4242|4242|4244|4243|4244|4243|4242|4242|611
1637664760000|2021-11-23 10:52:40|4244.5|4243.5|4244|4243.5|4244.5|4243.5|4244|4243.5|0
1637664770000|2021-11-23 10:52:50|4244.5|4244|4244.5|4244|4246|4245|4244|4244|3619
1637664780000|2021-11-23 10:53:00|4245|4243.5|4244|4243|4245|4243.5|4243.5|4243|761
1637664790000|2021-11-23 10:53:10|||||||||85
1637664800000|2021-11-23 10:53:20|4244.5|4243.5|4245|4244|4245|4244|4244.5|4243.5|268
1637664810000|2021-11-23 10:53:30|4244.5|4244.5|4244.5|4243.5|4244.5|4244.5|4243.5|4242.5|1231
1637664820000|2021-11-23 10:53:40|4244|4243|4244.5|4244|4245|4244|4243.5|4243|707
1637664830000|2021-11-23 10:53:50||4243.5||4244||4244||4243.5|0
1637664840000|2021-11-23 10:54:00|4244|4243.5|4243.5|4242.5|4244|4243.5|4243.5|4242.5|684
1637664850000|2021-11-23 10:54:10|4243|4242|4242|4241|4243|4242|4241.5|4241|431
1637664860000|2021-11-23 10:54:20|4241.5|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240.5|483
1637664870000|2021-11-23 10:54:30|4242|4241|4241|4240.5|4242|4241|4241|4240.5|1402
1637664880000|2021-11-23 10:54:40|4241.5|4241.5|4242|4241|4242|4241.5|4241.5|4241|493
1637664890000|2021-11-23 10:54:50|4241.5|4240.5|4241.5|4240.5|4241.5|4241|4241|4240|901
1637664900000|2021-11-23 10:55:00|||||||||81
1637664910000|2021-11-23 10:55:10|4241|4240|4241.5|4240.5|4241.5|4241|4240.5|4240|1069
1637664920000|2021-11-23 10:55:20|4242|4241|4242|4241|4242|4241.5|4242|4241|583
1637664930000|2021-11-23 10:55:30|4242.5|4241.5|4242|4241.5|4243|4242|4242|4241.5|370
1637664940000|2021-11-23 10:55:40|4242.5|4241|4242.5|4241.5|4243|4242|4242.5|4241|2234
1637664950000|2021-11-23 10:55:50|4242||4242.5||4242.5||4242||0
1637664960000|2021-11-23 10:56:00|4243|4242|4242|4241|4243.5|4242.5|4241.5|4240.5|2245
1637664970000|2021-11-23 10:56:10||4241.5||4241.5||4241.5||4241.5|0
1637664980000|2021-11-23 10:56:20|4242.5|4242|4243.5|4243|4244|4243|4242|4242|830
1637664990000|2021-11-23 10:56:30|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|532
1637665000000|2021-11-23 10:56:40|4243.5|4243|4243.5|4242.5|4243.5|4243|4243.5|4242.5|12
1637665010000|2021-11-23 10:56:50||4243||4242.5||4243||4242.5|0
1637665020000|2021-11-23 10:57:00|4243|4243|4245.5|4244.5|4245.5|4244.5|4243|4242.5|1336
1637665030000|2021-11-23 10:57:10|4245|4245|4244|4243.5|4245|4245|4244|4243|2303
1637665040000|2021-11-23 10:57:20|4244.5|4244|4245|4244|4245|4244|4244.5|4244|246
1637665050000|2021-11-23 10:57:30|4244.5|4244.5|4245.5|4244.5|4245.5|4245|4244.5|4244|1047
1637665060000|2021-11-23 10:57:40|4245|4244|4243.5|4243|4245|4244|4243.5|4242.5|645
1637665070000|2021-11-23 10:57:50||4242.5||4243||4243||4242.5|370
1637665080000|2021-11-23 10:58:00|4244|4243.5|4245|4244|4245|4244|4244|4243.5|484
1637665100000|2021-11-23 10:58:20|4244.5|4243.5|4244.5|4243.5|4244.5|4243.5|4244|4243.5|0
1637665110000|2021-11-23 10:58:30|4245|4244|4245.5|4245|4246|4245|4245|4244|1976
1637665120000|2021-11-23 10:58:40|4246|4245.5|4247|4246|4247|4246|4246|4245.5|375
1637665130000|2021-11-23 10:58:50|4246.5|4245.5|4245.5|4245|4246.5|4245.5|4245.5|4244.5|1678
1637665140000|2021-11-23 10:59:00|4246|4244.5|4246|4245|4247|4246|4246|4244.5|365
1637665150000|2021-11-23 10:59:10|4246.5|4245.5|4246.5|4246|4247|4246|4246.5|4245.5|586
1637665160000|2021-11-23 10:59:20|4246|4245.5|4244.5|4244|4246|4245.5|4244.5|4243.5|1113
1637665170000|2021-11-23 10:59:30|4245|4244.5|4243.5|4242.5|4245|4244.5|4243|4242.5|1294
1637665180000|2021-11-23 10:59:40|4243|4242|4242.5|4241.5|4243|4242|4241.5|4241|1417
1637665200000|2021-11-23 11:00:00|4242|4242|4244|4243|4244.5|4243.5|4242|4241|1647
1637665210000|2021-11-23 11:00:10|4244.5|4242.5|4242.5|4242|4244.5|4242.5|4242.5|4241.5|773
1637665220000|2021-11-23 11:00:20|4243|4242.5|4244|4243|4244|4243|4243|4242.5|0
1637665230000|2021-11-23 11:00:30|||||||||24
1637665260000|2021-11-23 11:01:00|4243.5|4242.5|4242|4241.5|4244|4242.5|4242|4241.5|997
1637665280000|2021-11-23 11:01:20|4242.5|4242|4243|4242.5|4243|4242.5|4242.5|4242|1558
1637665290000|2021-11-23 11:01:30|4242.5|4242|4242.5|4242|4243|4242|4242.5|4242|906
1637665300000|2021-11-23 11:01:40|4243|4242.5|4243|4242|4243|4242.5|4243|4242|227
1637665310000|2021-11-23 11:01:50|4243.5|4242.5|4244|4243.5|4244.5|4243.5|4243|4242|546
1637665320000|2021-11-23 11:02:00|4243.5|4243|4241.5|4240.5|4243.5|4243|4241|4240.5|1983
1637665330000|2021-11-23 11:02:10|4242|4241|4242|4241.5|4242|4241.5|4242|4241|230
1637665340000|2021-11-23 11:02:20|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4241.5|548
1637665350000|2021-11-23 11:02:30|4242|4241.5|4242.5|4241.5|4242.5|4242|4241.5|4241|1231
1637665370000|2021-11-23 11:02:50|4243|4242|4242|4241|4243.5|4242.5|4242|4241|2975
1637665380000|2021-11-23 11:03:00|4242.5|4241.5|4241.5|4240.5|4243|4242|4241.5|4240.5|1086
1637665390000|2021-11-23 11:03:10|4241|4240|4240.5|4239.5|4241|4240|4239.5|4239|871
1637665400000|2021-11-23 11:03:20|4241|4240|4240.5|4240|4241.5|4240.5|4240.5|4239.5|1097
1637665410000|2021-11-23 11:03:30|4240|4239.5|4240|4239.5|4240|4240|4240|4239.5|169
1637665420000|2021-11-23 11:03:40|4240.5|4239|4240|4239|4240.5|4239|4239.5|4239|502
1637665430000|2021-11-23 11:03:50|4239.5|4238.5|4238.5|4237.5|4240|4239|4238.5|4237.5|1551
1637665440000|2021-11-23 11:04:00|4239|4238.5|4238.5|4237.5|4239|4238.5|4238|4237.5|816
1637665450000|2021-11-23 11:04:10|4238|4237|4237|4236|4238|4237|4236.5|4236|1664
1637665460000|2021-11-23 11:04:20|4236.5|4235.5|4236|4235|4236.5|4235.5|4236|4235|738
1637665470000|2021-11-23 11:04:30|4236.5|4236|4235.5|4235|4236.5|4236|4235.5|4235|429
1637665480000|2021-11-23 11:04:40|4235|4234.5|4235|4234|4235|4234.5|4234.5|4233.5|1612
1637665490000|2021-11-23 11:04:50|4234.5|4234.5|4237|4236|4237|4236|4234.5|4234.5|844
1637665500000|2021-11-23 11:05:00|4237.5|4235.5|4236|4234.5|4238|4237|4236|4234.5|877
1637665510000|2021-11-23 11:05:10|4236.5|4235|4236|4235.5|4237|4236|4236|4235|538
1637665520000|2021-11-23 11:05:20|4236.5|4236|4236.5|4236|4237|4236|4236.5|4236|0
1637665530000|2021-11-23 11:05:30|4237|4236.5|4238.5|4237.5|4238.5|4237.5|4236.5|4236.5|65
1637665540000|2021-11-23 11:05:40|4238|4237|4237.5|4237|4238|4237.5|4237.5|4237|838
1637665550000|2021-11-23 11:05:50|4238|4236.5|4237.5|4236.5|4238|4237|4237.5|4236.5|2049
1637665560000|2021-11-23 11:06:00|4238|4237|4238.5|4237|4239|4238|4238|4237|1217
1637665570000|2021-11-23 11:06:10|4238|4237.5|4238|4237|4239|4238|4238|4237|972
1637665580000|2021-11-23 11:06:20|4237.5|4236.5|4236.5|4235.5|4237.5|4236.5|4236|4235.5|444
1637665590000|2021-11-23 11:06:30|4236|4236|4236.5|4236|4237|4236|4236|4236|478
1637665600000|2021-11-23 11:06:40|4236|4235.5|4236|4235|4236.5|4235.5|4235.5|4234.5|598
1637665610000|2021-11-23 11:06:50|4236.5|4235.5|4235.5|4235|4236.5|4236|4235.5|4234.5|608
1637665620000|2021-11-23 11:07:00|4236|4235.5|4236|4235|4236.5|4235.5|4235.5|4235|542
1637665630000|2021-11-23 11:07:10|4235.5|4234.5|4235|4234.5|4235.5|4234.5|4234.5|4234|839
1637665640000|2021-11-23 11:07:20|4235.5|4234|4236|4235|4236|4235|4235.5|4234|371
1637665650000|2021-11-23 11:07:30|4235.5||4235.5||4235.5||4235.5||0
1637665660000|2021-11-23 11:07:40|4236|4235.5|4236|4235.5|4237|4236|4236|4235.5|784
1637665670000|2021-11-23 11:07:50|4235.5|4235|4235|4234.5|4235.5|4235|4235|4234|1061
1637665680000|2021-11-23 11:08:00|4235.5|4235|4235.5|4234.5|4236|4235|4235.5|4234.5|119
1637665690000|2021-11-23 11:08:10|4235|4234|4234.5|4233.5|4235|4234|4234|4233|603
1637665700000|2021-11-23 11:08:20|4235|4234|4234.5|4233.5|4235.5|4234.5|4234.5|4233.5|902
1637665710000|2021-11-23 11:08:30|4234|4233|4234|4233|4234|4233|4234|4233|119
1637665720000|2021-11-23 11:08:40|4233.5|4232.5|4234.5|4234|4235|4234|4233|4232.5|297
1637665730000|2021-11-23 11:08:50|4234|4233.5|4234|4233|4234.5|4234|4234|4233|756
1637665740000|2021-11-23 11:09:00|4233.5|4232.5|4234|4233|4234.5|4233.5|4232.5|4232|2191
1637665750000|2021-11-23 11:09:10|4233.5|4232.5|4232|4231|4233.5|4232.5|4232|4231|2566
1637665760000|2021-11-23 11:09:20|4232.5|4231.5|4232|4231|4232.5|4231.5|4231.5|4230.5|595
1637665770000|2021-11-23 11:09:30|4231.5|4230.5|4231|4230.5|4231.5|4230.5|4231|4230.5|0
1637665780000|2021-11-23 11:09:40|4230.5|4230|4230.5|4229.5|4230.5|4230|4230.5|4229.5|741
1637665790000|2021-11-23 11:09:50|4230|4229|4229.5|4228.5|4230|4229|4229.5|4228.5|288
1637665800000|2021-11-23 11:10:00|4230|4229|4229|4228|4230|4229.5|4228.5|4227.5|1403
1637665810000|2021-11-23 11:10:10|4229.5|4228.5|4230|4229|4230|4229|4229.5|4228.5|270
1637665820000|2021-11-23 11:10:20|4230.5|4229.5|4230|4229|4230.5|4230|4230|4229|412
1637665830000|2021-11-23 11:10:30|4229.5|4229.5|4227|4226|4229.5|4229.5|4226.5|4226|1221
1637665840000|2021-11-23 11:10:40|4226.5|4225.5|4226|4225|4227|4225.5|4225.5|4224.5|152
1637665850000|2021-11-23 11:10:50|4225.5|4224.5|4226.5|4225.5|4227|4226.5|4225.5|4224.5|439
1637665860000|2021-11-23 11:11:00|4227|4226|4227|4226|4227|4226|4227|4226|475
1637665870000|2021-11-23 11:11:10|4226.5|4225.5|4225.5|4224.5|4226.5|4226|4225.5|4224.5|686
1637665880000|2021-11-23 11:11:20|4226|4224|4226|4225|4226|4225|4226|4224|388
1637665900000|2021-11-23 11:11:40|4225.5|4224.5|4224.5|4223.5|4225.5|4224.5|4224.5|4223.5|1687
1637665910000|2021-11-23 11:11:50|4225|4224|4225|4224|4226|4225|4225|4223.5|1061
1637665920000|2021-11-23 11:12:00|4224.5|4223.5|4224|4223|4224.5|4223.5|4224|4222.5|737
1637665930000|2021-11-23 11:12:10|4223.5|4222.5|4223.5|4222.5|4223.5|4222.5|4223.5|4222.5|220
1637665940000|2021-11-23 11:12:20|4224|4223|4224.5|4223.5|4224.5|4224|4223.5|4222.5|1385
1637665950000|2021-11-23 11:12:30|4224|4223|4224|4223|4224.5|4223.5|4223.5|4223|495
1637665960000|2021-11-23 11:12:40|4224.5|4223.5|4224.5|4223.5|4224.5|4224|4224.5|4223|128
1637665970000|2021-11-23 11:12:50|4224|4223|4224|4223|4224.5|4223.5|4224|4223|411
1637665980000|2021-11-23 11:13:00|4223.5|4222.5|4223.5|4222.5|4223.5|4223|4223|4222|1236
1637665990000|2021-11-23 11:13:10|4224|4223|4224|4223|4224|4223.5|4223.5|4222.5|1700
1637666000000|2021-11-23 11:13:20|4223.5|4222.5|4224|4223|4224|4223|4223.5|4222.5|252
1637666010000|2021-11-23 11:13:30|4223.5|4222.5|4223|4222.5|4223.5|4223|4223|4222.5|0
1637666020000|2021-11-23 11:13:40|4223.5|4223|4227|4226|4227|4226.5|4223.5|4223|3178
1637666040000|2021-11-23 11:14:00|4226.5|4226.5|4228|4227|4228.5|4227.5|4226.5|4226.5|469
1637666050000|2021-11-23 11:14:10|4228.5|4227.5|4228.5|4227.5|4229.5|4228.5|4228.5|4227.5|2011
1637666060000|2021-11-23 11:14:20|4228|4227|4227.5|4227|4228|4227|4227.5|4226.5|768
1637666070000|2021-11-23 11:14:30|4227|4226.5|4227|4226.5|4227|4226.5|4227|4226.5|243
1637666080000|2021-11-23 11:14:40|4227.5|4227|4228|4227|4229|4227.5|4227.5|4227|836
1637666090000|2021-11-23 11:14:50|4228.5|4227.5|4228|4227|4229|4228|4228|4227|669
1637666100000|2021-11-23 11:15:00|4227.5|4226.5|4226.5|4225.5|4227.5|4226.5|4226|4225.5|477
1637666110000|2021-11-23 11:15:10|4227.5|4226|4229|4228|4230|4229|4227.5|4226|3398
1637666120000|2021-11-23 11:15:20|4229.5|4228.5|4230|4229.5|4230|4229.5|4229.5|4228.5|0
1637666130000|2021-11-23 11:15:30|4229.5|4229|4229|4227.5|4229.5|4229|4228.5|4227.5|1120
1637666140000|2021-11-23 11:15:40|4228.5|4228|4229|4228|4229|4228.5|4228.5|4227.5|150
1637666150000|2021-11-23 11:15:50|4228.5|4227.5|4228.5|4227.5|4228.5|4227.5|4228.5|4227.5|366
1637666160000|2021-11-23 11:16:00|4228|4227|4228|4227|4228|4227|4227|4226.5|1733
1637666170000|2021-11-23 11:16:10|4227.5|4226.5|4226.5|4225.5|4227.5|4226.5|4226.5|4225.5|600
1637666180000|2021-11-23 11:16:20|4226|4226|4226|4225|4226.5|4226|4225.5|4224.5|466
1637666190000|2021-11-23 11:16:30|4226.5|4225.5|4227|4226|4227.5|4226.5|4226.5|4225|381
1637666200000|2021-11-23 11:16:40|4227.5|4226.5|4226|4225|4227.5|4227|4226|4225|861
1637666220000|2021-11-23 11:17:00|4225.5|4224.5|4225|4224|4225.5|4224.5|4224|4223|2087
1637666230000|2021-11-23 11:17:10|4225.5|4224.5|4226|4225.5|4226|4225.5|4225.5|4224.5|624
1637666240000|2021-11-23 11:17:20|4226.5|4226|4229|4228|4229|4228|4226.5|4226|1901
1637666250000|2021-11-23 11:17:30|4228.5|4227.5|4228|4227.5|4228.5|4227.5|4228|4227|891
1637666260000|2021-11-23 11:17:40|4228.5||4228.5||4228.5||4228||45
1637666270000|2021-11-23 11:17:50|4228|4228|4230|4229|4230|4229|4228|4228|2001
1637666280000|2021-11-23 11:18:00|4229.5|4228.5|4229.5|4229|4229.5|4229|4229.5|4228.5|427
1637666290000|2021-11-23 11:18:10|4230.5|4228.5|4230|4229|4231|4230|4230|4228.5|4413
1637666300000|2021-11-23 11:18:20||4228.5||4229||4229||4228.5|0
1637666320000|2021-11-23 11:18:40|4230.5|4229.5|4231.5|4230.5|4231.5|4230.5|4230.5|4229.5|743
1637666330000|2021-11-23 11:18:50|4231|4231|4232|4231|4232.5|4231|4231|4231|0
1637666340000|2021-11-23 11:19:00|4232.5|4231.5|4232|4231|4233|4232|4232|4231|119
1637666350000|2021-11-23 11:19:10|4232.5|4231.5|4234.5|4233.5|4234.5|4233.5|4231.5|4231|6839
1637666360000|2021-11-23 11:19:20|4233.5|4233|4232.5|4232|4234|4233|4232.5|4231.5|1224
1637666370000|2021-11-23 11:19:30|4233|4232.5|4233|4232|4233.5|4232.5|4233|4232|315
1637666380000|2021-11-23 11:19:40|4233.5|4232.5|4233.5|4232.5|4233.5|4232.5|4233.5|4232.5|0
1637666390000|2021-11-23 11:19:50|4234.5|4233.5|4235|4234|4236|4235|4234.5|4233.5|3128
1637666400000|2021-11-23 11:20:00|4235.5|4234.5|4235|4234.5|4236.5|4235.5|4234.5|4234|1469
1637666410000|2021-11-23 11:20:10|4234.5|4234|4234.5|4233.5|4234.5|4234|4234|4233.5|517
1637666420000|2021-11-23 11:20:20|4233.5|4233|4233.5|4232.5|4233.5|4233|4233.5|4232.5|628
1637666430000|2021-11-23 11:20:30|4233|4232|4234|4233|4234.5|4233|4233|4232|2455
1637666440000|2021-11-23 11:20:40|4234.5|4233.5|4235.5|4234.5|4235.5|4234.5|4234.5|4233.5|475
1637666450000|2021-11-23 11:20:50|4236|4235|4236.5|4235.5|4236.5|4235.5|4236|4235|0
1637666460000|2021-11-23 11:21:00|4236|4235|4234.5|4233.5|4236|4235|4234|4233|663
1637666470000|2021-11-23 11:21:10|4235|4234|4235|4234|4235|4234|4234|4234|0
1637666480000|2021-11-23 11:21:20|4234.5|4233.5|4233.5|4232.5|4234.5|4233.5|4232.5|4231.5|1398
1637666490000|2021-11-23 11:21:30|4233|4232|4233|4232|4233|4232.5|4233|4232|0
1637666500000|2021-11-23 11:21:40|4232.5|4232.5|4232.5|4232|4232.5|4232.5|4232.5|4232|17
1637666510000|2021-11-23 11:21:50|4233||4232.5||4233||4232.5||0
1637666520000|2021-11-23 11:22:00|4233|4232.5|4234.5|4233.5|4234.5|4233.5|4232.5|4232.5|696
1637666530000|2021-11-23 11:22:10|4235|4234|4234.5|4233.5|4235|4234.5|4234|4233|3863
1637666540000|2021-11-23 11:22:20|4234|4233|4234.5|4233.5|4234.5|4233.5|4234|4233|943
1637666550000|2021-11-23 11:22:30|4234|4233|4233|4232.5|4234|4233|4233|4232|467
1637666560000|2021-11-23 11:22:40|4232.5|4232|4232|4231|4232.5|4232|4232|4231|642
1637666570000|2021-11-23 11:22:50|4232.5|4231.5|4232|4231|4232.5|4231.5|4232|4231|0
1637666580000|2021-11-23 11:23:00|4231.5|4231.5|4233|4232|4233|4232|4231.5|4231.5|820
1637666590000|2021-11-23 11:23:10|4233.5|4231.5|4234|4233|4234|4233|4233.5|4231.5|0
1637666600000|2021-11-23 11:23:20|4234.5|4233.5|4234|4233|4234.5|4233.5|4234|4233|113
1637666610000|2021-11-23 11:23:30|||||||||70
1637666620000|2021-11-23 11:23:40|4233.5|4232.5|4233.5|4232.5|4233.5|4232.5|4233|4232.5|1494
1637666630000|2021-11-23 11:23:50|4234|4233|4235|4234|4235|4234|4234|4233|132
1637666640000|2021-11-23 11:24:00|4234.5|4233.5|4235|4234|4235|4234|4234.5|4233.5|390
1637666660000|2021-11-23 11:24:20|4235.5|4234.5|4236|4235|4237|4236|4235.5|4234.5|1095
1637666670000|2021-11-23 11:24:30||4235.5||4235.5||4235.5||4235.5|0
1637666690000|2021-11-23 11:24:50|4235.5|4235|4235|4234|4235.5|4235.5|4235|4234|2166
1637666710000|2021-11-23 11:25:10|4235.5|4234.5|4236.5|4235.5|4236.5|4236|4235.5|4234|819
1637666720000|2021-11-23 11:25:20|4237|4236|4237|4236|4237|4236|4236|4236|0
1637666730000|2021-11-23 11:25:30|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|256
1637666740000|2021-11-23 11:25:40|4236|4235|4236|4235|4236|4235|4236|4235|920
1637666750000|2021-11-23 11:25:50|4235.5|4234.5|4235.5|4234.5|4235.5|4234.5|4235|4234|433
1637666760000|2021-11-23 11:26:00|4235|4235|4236.5|4235.5|4236.5|4235.5|4235|4234.5|429
1637666770000|2021-11-23 11:26:10||4236||4236||4236||4236|0
1637666780000|2021-11-23 11:26:20|4237|4236.5|4237|4236|4237|4236.5|4237|4236|119
1637666790000|2021-11-23 11:26:30|4236.5|4235.5|4237|4236|4237|4236|4236|4235.5|304
1637666800000|2021-11-23 11:26:40||4236.5||4236.5||4236.5||4236.5|0
1637666810000|2021-11-23 11:26:50|4236.5|4236|4236.5|4235.5|4236.5|4236|4236.5|4235.5|1100
1637666820000|2021-11-23 11:27:00|4237|4236|4237|4236|4237|4236|4237|4236|0
1637666830000|2021-11-23 11:27:10|4237.5|4236.5|4237.5|4237|4237.5|4237|4237.5|4236.5|444
1637666840000|2021-11-23 11:27:20|4238|4237.5|4238|4237|4238.5|4237.5|4237.5|4237|703
1637666850000|2021-11-23 11:27:30|4238.5|4237.5|4238|4237|4238.5|4238|4238|4237|98
1637666870000|2021-11-23 11:27:50|4238.5|4237.5|4239|4238|4239|4238|4238.5|4237.5|72
1637666880000|2021-11-23 11:28:00||4238.5||4238.5||4238.5||4238.5|572
1637666890000|2021-11-23 11:28:10|4239.5|4239|4239.5|4238.5|4239.5|4239|4239|4238.5|252
1637666900000|2021-11-23 11:28:20|4240|4239|4240.5|4239.5|4240.5|4239.5|4240|4239|289
1637666930000|2021-11-23 11:28:50|4240|4239|4240|4239|4240|4239|4239|4238.5|2202
1637666940000|2021-11-23 11:29:00|4239.5|4238.5|4238|4237|4239.5|4238.5|4237.5|4237|859
1637666950000|2021-11-23 11:29:10|4237.5|4236.5|4236.5|4235.5|4237.5|4236.5|4236.5|4235.5|687
1637666960000|2021-11-23 11:29:20|4237|4236|4236.5|4235.5|4237|4236|4236.5|4235.5|0
1637666980000|2021-11-23 11:29:40||4236||4235.5||4236||4235.5|0
1637666990000|2021-11-23 11:29:50|4237|4236|4237|4236|4237|4236.5|4237|4236|445
1637667000000|2021-11-23 11:30:00|4236.5||4237||4237||4236.5||100
1637667010000|2021-11-23 11:30:10|4237.5|4235.5|4238|4237.5|4238.5|4237.5|4237.5|4235.5|1226
1637667020000|2021-11-23 11:30:20|4238.5|4238|4238.5|4237.5|4239|4238|4238.5|4237.5|622
1637667030000|2021-11-23 11:30:30|4238|4237|4238|4237|4238|4237|4237.5|4237|1180
1637667040000|2021-11-23 11:30:40|4238.5|4237.5|4236.5|4235.5|4238.5|4237.5|4236|4235|729
1637667050000|2021-11-23 11:30:50|4236|4235|4236|4235|4236|4235|4236|4235|150
1637667060000|2021-11-23 11:31:00|4236.5|4235.5|4236.5|4235.5|4236.5|4236|4236.5|4235.5|375
1637667070000|2021-11-23 11:31:10|4236|4236|4236|4235.5|4236|4236|4236|4235.5|262
1637667080000|2021-11-23 11:31:20|4236.5|4236|4238|4237|4238|4237|4236.5|4236|461
1637667100000|2021-11-23 11:31:40|4238.5|4237.5|4238|4237.5|4238.5|4238|4237.5|4237|1311
1637667120000|2021-11-23 11:32:00|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|125
1637667130000|2021-11-23 11:32:10|4239|4238.5|4240|4239|4240|4239|4239|4238.5|65
1637667140000|2021-11-23 11:32:20|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|0
1637667150000|2021-11-23 11:32:30||4240||4240||4240||4240|0
1637667180000|2021-11-23 11:33:00|4240|4239.5|4240|4239|4240.5|4240|4240|4239|2662
1637667200000|2021-11-23 11:33:20|4239.5|4238.5|4239|4238.5|4239.5|4238.5|4239|4238.5|170
1637667210000|2021-11-23 11:33:30|4239.5|4239|4239.5|4238.5|4239.5|4239|4239|4238.5|709
1637667220000|2021-11-23 11:33:40|4240|4239|4240.5|4240|4241.5|4240.5|4240|4239|2046
1637667230000|2021-11-23 11:33:50|4240|4239.5|4240.5|4239.5|4240.5|4240|4240|4239.5|0
1637667240000|2021-11-23 11:34:00|4240|4239|4239.5|4238.5|4240|4239|4239|4238|1206
1637667250000|2021-11-23 11:34:10|4239|4238|4238|4237.5|4239|4238|4237.5|4236.5|357
1637667260000|2021-11-23 11:34:20|4237.5|4237|4238|4237|4238|4237|4237.5|4237|45
1637667300000|2021-11-23 11:35:00|4238.5|4237.5|4240|4239.5|4243.5|4242|4238.5|4237.5|11227
1637667310000|2021-11-23 11:35:10|4240.5||4240.5||4240.5||4240||348
1637667340000|2021-11-23 11:35:40|4240|4239|4239.5|4238.5|4240|4239|4239|4238.5|1636
1637667350000|2021-11-23 11:35:50|4239|4238|4238.5|4237.5|4239|4238|4238.5|4237.5|1027
1637667360000|2021-11-23 11:36:00|4239|4238|4240|4239|4240.5|4239.5|4239|4238|911
1637667370000|2021-11-23 11:36:10|4239.5|4238.5|4240.5|4239|4240.5|4239.5|4239|4238.5|995
1637667380000|2021-11-23 11:36:20|4240|4239.5|4240|4239|4240|4240|4240|4239|1932
1637667390000|2021-11-23 11:36:30|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|0
1637667400000|2021-11-23 11:36:40||4239||4238.5||4239||4238.5|96
1637667410000|2021-11-23 11:36:50|4239|4238|4239|4238|4239|4238.5|4239|4238|557
1637667420000|2021-11-23 11:37:00|4238.5|4238.5|4240.5|4239.5|4240.5|4239.5|4238.5|4238.5|1503
1637667430000|2021-11-23 11:37:10|4240|4240|4240.5|4240|4240.5|4240|4240|4240|395
1637667440000|2021-11-23 11:37:20|4241|4240.5|4240|4239.5|4241.5|4240.5|4240|4239.5|1773
1637667450000|2021-11-23 11:37:30|4239.5|4239|4240.5|4239.5|4240.5|4239.5|4239.5|4239|310
1637667460000|2021-11-23 11:37:40|4240|4239|4240.5|4240|4241.5|4240.5|4240|4239|351
1637667480000|2021-11-23 11:38:00|4241|4240.5|4240.5|4240|4241.5|4241|4240.5|4240|2015
1637667490000|2021-11-23 11:38:10|4240|4239.5|4240|4239|4240|4239.5|4240|4239|593
1637667500000|2021-11-23 11:38:20|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|0
1637667510000|2021-11-23 11:38:30|4240|4239|4240.5|4239.5|4240.5|4240|4240|4239|289
1637667520000|2021-11-23 11:38:40|4240|4239|4238.5|4238|4240|4239|4238.5|4238|1259
1637667530000|2021-11-23 11:38:50|4239|4237.5|4240|4239|4240|4239|4239|4237.5|625
1637667540000|2021-11-23 11:39:00|4239.5|4238.5|4238|4237.5|4239.5|4238.5|4238|4237.5|450
1637667550000|2021-11-23 11:39:10|4238.5|4238|4238.5|4237.5|4238.5|4238|4238.5|4237.5|115
1637667560000|2021-11-23 11:39:20|4238|4237|4239|4238|4239|4238|4237.5|4236.5|2203
1637667570000|2021-11-23 11:39:30|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|135
1637667580000|2021-11-23 11:39:40|4240|4239|4240.5|4239.5|4240.5|4239.5|4240|4239|372
1637667590000|2021-11-23 11:39:50||4240||4240||4240||4240|0
1637667600000|2021-11-23 11:40:00|4241|4240.5|4241.5|4240.5|4241.5|4241|4240.5|4240|1420
1637667610000|2021-11-23 11:40:10|4241|4240|4240.5|4240|4241|4240|4240.5|4240|230
1637667620000|2021-11-23 11:40:20|4241||4240.5||4241||4240.5||889
1637667630000|2021-11-23 11:40:30|4241||4240.5||4241||4240.5||0
1637667640000|2021-11-23 11:40:40|4240|4239.5|4240.5|4240|4240.5|4240|4240|4239|805
1637667650000|2021-11-23 11:40:50|4241|4239.5|4241|4240|4241|4240.5|4240.5|4239.5|542
1637667670000|2021-11-23 11:41:10|4241.5|4240.5|4242|4241|4242|4241|4241.5|4240|309
1637667680000|2021-11-23 11:41:20|||||||||200
1637667690000|2021-11-23 11:41:30|4242.5|4241.5|4243|4242.5|4243.5|4243|4242.5|4241.5|1177
1637667700000|2021-11-23 11:41:40|4243.5|4243|4242.5|4241.5|4243.5|4243|4242.5|4241.5|1338
1637667710000|2021-11-23 11:41:50|4243|4242|4243|4242.5|4243.5|4242.5|4243|4242|0
1637667720000|2021-11-23 11:42:00|4243.5|4243|4244|4243.5|4244|4243.5|4243.5|4243|6
1637667730000|2021-11-23 11:42:10|4244.5|4243|4243.5|4242.5|4244.5|4243|4243.5|4242.5|1388
1637667740000|2021-11-23 11:42:20|||||||||2
1637667750000|2021-11-23 11:42:30|4243|4242|4243|4242|4243|4242|4242.5|4242|492
1637667760000|2021-11-23 11:42:40|4243.5|4242.5|4243.5|4242.5|4244|4243|4243|4242.5|2030
1637667770000|2021-11-23 11:42:50|4244|4243|4244|4243|4244|4243.5|4244|4243|875
1637667780000|2021-11-23 11:43:00|4243.5|4242.5|4244|4243|4244|4243|4243.5|4242.5|0
1637667790000|2021-11-23 11:43:10|4243.5|4242.5|4244|4243|4244|4243|4243.5|4242.5|0
1637667810000|2021-11-23 11:43:30|4244.5|4243.5|4245|4244|4245|4244.5|4244.5|4243.5|638
1637667820000|2021-11-23 11:43:40|||||||||40
1637667840000|2021-11-23 11:44:00|4244.5|4244.5|4244.5|4244|4244.5|4244.5|4244.5|4244|607
1637667850000|2021-11-23 11:44:10|4245|4243.5|4244|4243|4245|4243.5|4244|4243|869
1637667860000|2021-11-23 11:44:20|4243.5|4242.5|4243.5|4243|4244|4243|4243.5|4242.5|137
1637667870000|2021-11-23 11:44:30||4242.5||4243||4243||4242.5|0
1637667880000|2021-11-23 11:44:40|4244|4243.5|4246|4245|4246|4245|4244|4243.5|2078
1637667890000|2021-11-23 11:44:50|4246.5|4245.5|4246.5|4246|4247|4246|4246.5|4245.5|254
1637667900000|2021-11-23 11:45:00|4247|4245.5|4246.5|4245.5|4247|4245.5|4246|4245.5|499
1637667910000|2021-11-23 11:45:10|4247|4246|4247|4246|4248|4246.5|4247|4245.5|837
1637667920000|2021-11-23 11:45:20|||||||||73
1637667930000|2021-11-23 11:45:30|4246.5|4245.5|4247.5|4246.5|4247.5|4246.5|4246|4245.5|498
1637667940000|2021-11-23 11:45:40|4247|4246|4247.5|4246.5|4247.5|4247|4246.5|4245.5|2530
1637667950000|2021-11-23 11:45:50|4247||4247.5||4247.5||4247||0
1637667960000|2021-11-23 11:46:00|4248|4247|4248|4247|4248|4247.5|4248|4247|669
1637667970000|2021-11-23 11:46:10||4247.5||4247||4247.5||4247|0
1637667980000|2021-11-23 11:46:20||4247.5||4247||4247.5||4247|0
1637667990000|2021-11-23 11:46:30|4248.5|4247.5|4248.5|4247.5|4248.5|4247.5|4248.5|4247|129
1637668000000|2021-11-23 11:46:40|4248||4248||4248.5||4248||101
1637668010000|2021-11-23 11:46:50|4248.5|4248|4249.5|4249|4250|4249|4248.5|4248|1574
1637668020000|2021-11-23 11:47:00|||||||||50
1637668040000|2021-11-23 11:47:20|4250||4249.5||4250||4249.5||0
1637668050000|2021-11-23 11:47:30|4250|4248.5|4248|4247|4250|4249|4247.5|4246.5|3223
1637668070000|2021-11-23 11:47:50|4247.5|4246.5|4247.5|4246.5|4248|4246.5|4247|4246.5|444
1637668080000|2021-11-23 11:48:00|4248|4247|4248|4247|4248|4247.5|4248|4247|601
1637668090000|2021-11-23 11:48:10|4248.5|4246.5|4248.5|4247.5|4248.5|4247.5|4248.5|4246.5|172
1637668100000|2021-11-23 11:48:20|4248|4247|4248|4247|4248|4247|4247.5|4247|734
1637668110000|2021-11-23 11:48:30|4248.5|4247.5|4248.5|4247.5|4248.5|4247.5|4248|4247|150
1637668120000|2021-11-23 11:48:40|4248||4248||4248||4248||172
1637668130000|2021-11-23 11:48:50|4247.5|4247|4247.5|4246.5|4247.5|4247|4247.5|4246.5|525
1637668140000|2021-11-23 11:49:00|4248|4247|4248.5|4247.5|4248.5|4247.5|4248|4247|1328
1637668150000|2021-11-23 11:49:10|4248|4247|4247.5|4247|4248.5|4247.5|4247.5|4247|1335
1637668160000|2021-11-23 11:49:20|4248||4247.5||4248||4247.5||0
1637668170000|2021-11-23 11:49:30|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|673
1637668180000|2021-11-23 11:49:40||4246||4246||4246||4246|251
1637668190000|2021-11-23 11:49:50||4246.5||4246.5||4246.5||4246.5|20
1637668200000|2021-11-23 11:50:00|4247.5|4247|4248.5|4247.5|4248.5|4247.5|4247.5|4247|396
1637668210000|2021-11-23 11:50:10|4248|4248|4248|4247.5|4248|4248|4248|4247.5|94
1637668220000|2021-11-23 11:50:20|4247.5|4247|4248|4247|4248|4247|4247|4246.5|1573
1637668230000|2021-11-23 11:50:30||4247.5||4247||4247.5||4247|0
1637668240000|2021-11-23 11:50:40|4248.5|4247.5|4248.5|4247.5|4248.5|4248|4248.5|4247.5|372
1637668250000|2021-11-23 11:50:50|4248|4247|4247.5|4247|4248.5|4247.5|4247.5|4247|0
1637668260000|2021-11-23 11:51:00|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247|120
1637668270000|2021-11-23 11:51:10|4247.5|4247|4248|4247|4248|4247|4247.5|4247|863
1637668280000|2021-11-23 11:51:20|4247.5|4247.5|4248.5|4247.5|4248.5|4248|4247.5|4247.5|1232
1637668290000|2021-11-23 11:51:30|4249|4248|4249.5|4248.5|4249.5|4248.5|4249|4248|23
1637668300000|2021-11-23 11:51:40|4249|4248|4248.5|4248|4249|4248|4248.5|4247.5|1902
1637668310000|2021-11-23 11:51:50|4249|4248.5|4249.5|4248.5|4249.5|4248.5|4249|4248.5|154
1637668320000|2021-11-23 11:52:00|4250|4249|4250|4249.5|4250|4249.5|4250|4249|474
1637668330000|2021-11-23 11:52:10|4249.5|4249|4248.5|4247.5|4249.5|4249|4248.5|4247.5|499
1637668340000|2021-11-23 11:52:20||4248||4248||4248||4247.5|0
1637668350000|2021-11-23 11:52:30|4249|4248.5|4249|4248.5|4250|4249|4249|4248.5|970
1637668360000|2021-11-23 11:52:40|4249.5||4249.5||4249.5||4249.5||0
1637668370000|2021-11-23 11:52:50|4250|4249|4250|4249|4250|4249|4249.5|4249|0
1637668380000|2021-11-23 11:53:00|4249.5||4249.5||4249.5||4249.5||0
1637668390000|2021-11-23 11:53:10|4249|4248.5|4249.5|4248.5|4249.5|4248.5|4249|4248.5|1118
1637668400000|2021-11-23 11:53:20|4249||4249||4249||4249||0
1637668410000|2021-11-23 11:53:30|||||||||68
1637668420000|2021-11-23 11:53:40|4248.5|4248|4248.5|4247.5|4248.5|4248|4248|4247.5|1055
1637668430000|2021-11-23 11:53:50|4249|4248|4250|4249|4250|4249|4248.5|4248|1594
1637668440000|2021-11-23 11:54:00|4249.5|4249.5|4250|4249|4250|4249.5|4249.5|4249|523
1637668460000|2021-11-23 11:54:20|4250.5|4249.5|4251.5|4250.5|4251.5|4250.5|4250.5|4249.5|4083
1637668470000|2021-11-23 11:54:30|4251|4250|4249.5|4248.5|4251|4250|4249|4248.5|1970
1637668490000|2021-11-23 11:54:50|4249|4248|4249.5|4248.5|4249.5|4248.5|4248|4247|253
1637668500000|2021-11-23 11:55:00|4249|4249|4247.5|4246.5|4249|4249|4246.5|4246|5696
1637668510000|2021-11-23 11:55:10|4248|4247.5|4248|4247.5|4248.5|4247.5|4247.5|4247|600
1637668520000|2021-11-23 11:55:20|4247.5|4247|4248|4247|4248|4247|4247.5|4247|0
1637668530000|2021-11-23 11:55:30|4248.5|4247.5|4248.5|4247.5|4248.5|4247.5|4248.5|4247.5|0
1637668540000|2021-11-23 11:55:40|4248|4247|4248|4247.5|4248|4247.5|4248|4247|100
1637668550000|2021-11-23 11:55:50|4248.5|4248|4249.5|4248.5|4249.5|4248.5|4248.5|4248|527
1637668560000|2021-11-23 11:56:00|4250|4249|4250|4249|4250|4249|4250|4249|118
1637668570000|2021-11-23 11:56:10|4250.5|4249.5|4250.5|4249.5|4250.5|4249.5|4250.5|4249.5|335
1637668580000|2021-11-23 11:56:20|4251|4250|4251|4250|4251|4250|4251|4249.5|8
1637668600000|2021-11-23 11:56:40|4250.5|4249.5|4250|4249.5|4250.5|4249.5|4250|4249|1419
1637668610000|2021-11-23 11:56:50|4250.5|4249|4250.5|4249.5|4250.5|4249.5|4250.5|4249|1171
1637668620000|2021-11-23 11:57:00|4250|4249|4251|4250.5|4251|4250.5|4250|4249|90
1637668630000|2021-11-23 11:57:10|4250.5|4250|4251.5|4251|4251.5|4251|4250|4249|2043
1637668640000|2021-11-23 11:57:20|4252|4251.5|4252|4251|4252.5|4252|4252|4251|211
1637668650000|2021-11-23 11:57:30|4251.5||4252||4252||4251.5||0
1637668660000|2021-11-23 11:57:40|4251.5|4250.5|4252|4251|4252.5|4251|4251.5|4250|2320
1637668690000|2021-11-23 11:58:10|4252.5|4251.5|4252|4251.5|4253|4252|4251.5|4251|490
1637668710000|2021-11-23 11:58:30|4251.5|4251|4251|4250|4251.5|4251|4251|4250|988
1637668720000|2021-11-23 11:58:40|4251.5|4250.5|4251.5|4250.5|4251.5|4251|4251|4250.5|621
1637668740000|2021-11-23 11:59:00|4252|4251|4252|4251|4252.5|4251|4252|4251|28
1637668750000|2021-11-23 11:59:10|4252.5|4252|4253|4252|4253.5|4252.5|4252.5|4252|299
1637668770000|2021-11-23 11:59:30|4252.5|4251.5|4251.5|4250.5|4252.5|4251.5|4251|4250|1753
1637668780000|2021-11-23 11:59:40|4252|4251|4252|4251|4252|4251|4251.5|4250.5|349
1637668790000|2021-11-23 11:59:50|4252.5|4251.5|4252|4251|4252.5|4251.5|4251|4250.5|417
1637668800000|2021-11-23 12:00:00|4251.5|4250.5|4251.5|4250.5|4252|4250.5|4251|4250.5|235
1637668810000|2021-11-23 12:00:10|4252|4251|4252.5|4251.5|4252.5|4252|4252|4251|927
1637668820000|2021-11-23 12:00:20|4253|4252|4252|4251|4253.5|4252|4251.5|4250.5|977
1637668830000|2021-11-23 12:00:30|4251.5|4250|4250|4249|4251.5|4250|4247.5|4247|3206
1637668840000|2021-11-23 12:00:40|4249.5|4248.5|4249|4248|4250|4249|4248.5|4247.5|744
1637668850000|2021-11-23 12:00:50|4248.5|4247.5|4248.5|4247.5|4249|4248|4248|4247|1078
1637668860000|2021-11-23 12:01:00|4249|4248|4250|4249|4250|4249|4249|4248|479
1637668870000|2021-11-23 12:01:10|4249.5|4248.5|4250|4249|4250|4249|4249|4248.5|578
1637668880000|2021-11-23 12:01:20|4249.5|4248.5|4249|4248|4249.5|4248.5|4249|4247.5|536
1637668890000|2021-11-23 12:01:30|4249.5|4248.5|4250|4248.5|4250|4249|4249|4248|279
1637668900000|2021-11-23 12:01:40|4250.5|4249|4250.5|4250|4251|4250.5|4250.5|4249|1031
1637668910000|2021-11-23 12:01:50|4251|4249.5|4251|4250|4251|4250|4250.5|4249.5|475
1637668920000|2021-11-23 12:02:00|4250.5||4250.5||4250.5||4250.5||0
1637668930000|2021-11-23 12:02:10|4250|4249.5|4249.5|4248.5|4250.5|4250|4249|4248|3091
1637668940000|2021-11-23 12:02:20|4249|4248|4248.5|4247.5|4249.5|4248.5|4248|4246.5|5000
1637668950000|2021-11-23 12:02:30|4248|4248|4248.5|4247.5|4249|4248|4248|4247.5|1034
1637668960000|2021-11-23 12:02:40|4248|4247|4245|4244|4248|4247|4245|4244|12954
1637668970000|2021-11-23 12:02:50|4244.5|4243.5|4246.5|4245.5|4247|4245.5|4244.5|4243.5|413
1637668980000|2021-11-23 12:03:00|4246|4245|4248|4247|4248|4247|4246|4245|300
1637668990000|2021-11-23 12:03:10|4247.5|4246.5|4248.5|4247.5|4249|4248|4247|4246|977
1637669000000|2021-11-23 12:03:20|4249|4248|4248.5|4248|4249|4248|4248.5|4248|108
1637669010000|2021-11-23 12:03:30|4248|4247.5|4248|4247|4248.5|4247.5|4248|4247|124
1637669020000|2021-11-23 12:03:40|4247.5|4246.5|4246.5|4245.5|4247.5|4246.5|4246|4245.5|1217
1637669030000|2021-11-23 12:03:50|4247|4246|4247.5|4247|4248|4247|4247|4246|407
1637669040000|2021-11-23 12:04:00|4248|4246.5|4248.5|4247.5|4248.5|4248|4248|4246.5|443
1637669050000|2021-11-23 12:04:10|4248|4247|4245|4244|4248|4247|4245|4244|515
1637669060000|2021-11-23 12:04:20|4245.5|4244.5|4243.5|4243|4245.5|4245|4243.5|4243|832
1637669070000|2021-11-23 12:04:30|4244|4242.5|4240.5|4239.5|4244|4243|4240.5|4239.5|2392
1637669080000|2021-11-23 12:04:40|4240|4239|4240|4239|4240|4239.5|4239|4238|2160
1637669090000|2021-11-23 12:04:50|4239.5|4238.5|4240|4238.5|4240|4239.5|4239|4238.5|581
1637669100000|2021-11-23 12:05:00|4239.5|4239|4241.5|4240|4241.5|4240.5|4239.5|4239|3216
1637669110000|2021-11-23 12:05:10|4240.5|4240.5|4238.5|4237.5|4241.5|4240.5|4238|4236.5|6363
1637669120000|2021-11-23 12:05:20|4239|4238.5|4238|4236.5|4239.5|4238.5|4237|4236|908
1637669130000|2021-11-23 12:05:30|4237.5|4237|4237|4236.5|4238|4237.5|4237|4236.5|121
1637669140000|2021-11-23 12:05:40|4237.5|4237|4238|4237|4238|4237|4237.5|4236.5|390
1637669150000|2021-11-23 12:05:50|4238.5|4237.5|4240|4239|4240|4239.5|4238|4237.5|664
1637669160000|2021-11-23 12:06:00|4239.5|4238.5|4240.5|4239.5|4240.5|4239.5|4239|4238.5|366
1637669170000|2021-11-23 12:06:10|4240|4239|4240.5|4239.5|4240.5|4240|4240|4239|621
1637669180000|2021-11-23 12:06:20|4241|4240|4240.5|4239.5|4241|4240.5|4240.5|4239.5|576
1637669200000|2021-11-23 12:06:40|4241|4240|4240|4239.5|4241|4240|4239.5|4238.5|1507
1637669210000|2021-11-23 12:06:50|4239.5|4239|4238.5|4238|4239.5|4239|4237.5|4236.5|805
1637669220000|2021-11-23 12:07:00|4239|4237.5|4237.5|4236.5|4239|4237.5|4237|4236|1301
1637669230000|2021-11-23 12:07:10|4238|4237|4238.5|4237.5|4239|4238|4237.5|4237|0
1637669240000|2021-11-23 12:07:20|4238|4237|4238|4237|4238.5|4237.5|4237.5|4237|411
1637669250000|2021-11-23 12:07:30|4238.5|4237.5|4237.5|4236.5|4238.5|4237.5|4236.5|4236|1028
1637669260000|2021-11-23 12:07:40|4238|4237|4237.5|4236.5|4238|4237|4237|4236.5|1292
1637669270000|2021-11-23 12:07:50|4237|4236|4236|4235|4237|4236|4235.5|4235|942
1637669290000|2021-11-23 12:08:10|4235.5|4234.5|4235|4234|4235.5|4234.5|4234.5|4234|654
1637669300000|2021-11-23 12:08:20|4234.5|4234.5|4234.5|4233|4234.5|4234.5|4233.5|4233|361
1637669310000|2021-11-23 12:08:30|4234|4233.5|4233|4232|4234.5|4233.5|4232.5|4232|236
1637669320000|2021-11-23 12:08:40|4233.5|4233|4234.5|4234|4234.5|4234|4233.5|4233|1289
1637669330000|2021-11-23 12:08:50|4235|4233.5|4235|4234|4235|4234.5|4235|4233.5|2610
1637669340000|2021-11-23 12:09:00|4234.5|4234.5|4235.5|4235|4235.5|4235|4234.5|4234.5|128
1637669350000|2021-11-23 12:09:10|4236|4235.5|4236.5|4236|4237|4236.5|4236|4235.5|693
1637669360000|2021-11-23 12:09:20|4237|4235.5|4239|4238|4239|4238|4236.5|4235.5|1547
1637669370000|2021-11-23 12:09:30|4239.5|4238.5|4239.5|4238.5|4240|4239|4239|4238|406
1637669380000|2021-11-23 12:09:40|4239|4238|4241|4240|4241.5|4240.5|4239|4238|2201
1637669390000|2021-11-23 12:09:50|4240.5|4239.5|4240|4239|4240.5|4239.5|4240|4239|718
1637669400000|2021-11-23 12:10:00|4239.5|4238.5|4236|4235|4239.5|4238.5|4236|4235|1088
1637669410000|2021-11-23 12:10:10|4235.5|4234.5|4238|4237|4238|4237|4235.5|4234.5|935
1637669420000|2021-11-23 12:10:20|4238.5|4236.5|4239|4238.5|4240|4239|4238.5|4236.5|1126
1637669430000|2021-11-23 12:10:30|4238.5|4238|4238|4237|4238.5|4238|4238|4236.5|782
1637669440000|2021-11-23 12:10:40|4237.5|4236.5|4237.5|4236.5|4237.5|4236.5|4237|4236.5|118
1637669450000|2021-11-23 12:10:50|4238|4237|4238|4237|4238|4237|4238|4237|1124
1637669460000|2021-11-23 12:11:00|4238.5|4237.5|4239.5|4239|4240|4239|4238.5|4237.5|1503
1637669470000|2021-11-23 12:11:10|4239|4238.5|4241|4240|4241.5|4240.5|4239|4238|2351
1637669480000|2021-11-23 12:11:20|4241.5|4240.5|4242|4241.5|4243|4242|4241.5|4240.5|0
1637669490000|2021-11-23 12:11:30|4242.5|4242|4243|4242|4243|4242|4242|4242|118
1637669500000|2021-11-23 12:11:40|4243.5|4242.5|4244|4243|4244.5|4243.5|4243.5|4242.5|308
1637669510000|2021-11-23 12:11:50|4243.5|4243.5|4244.5|4243.5|4244.5|4243.5|4243.5|4243.5|843
1637669520000|2021-11-23 12:12:00|4245|4244|4245.5|4244.5|4245.5|4244.5|4244.5|4244|1073
1637669530000|2021-11-23 12:12:10|4246|4245|4246.5|4245.5|4246.5|4245.5|4245.5|4244.5|633
1637669540000|2021-11-23 12:12:20|4246|4245|4246.5|4245.5|4247|4246|4246|4245|1777
1637669550000|2021-11-23 12:12:30|4246|4245|4245|4244|4246|4245.5|4245|4244|1704
1637669560000|2021-11-23 12:12:40|4244.5|4243.5|4247|4246.5|4247|4246.5|4244.5|4243.5|2257
1637669570000|2021-11-23 12:12:50|4247.5|4247|4248.5|4247.5|4248.5|4247.5|4247.5|4247|638
1637669580000|2021-11-23 12:13:00|4249.5|4248|4250|4249.5|4250.5|4249.5|4249|4248|2912
1637669590000|2021-11-23 12:13:10|4250.5|4250|4249.5|4249|4251|4250|4249.5|4249|684
1637669600000|2021-11-23 12:13:20|4250|4248.5|4250|4249|4250|4249|4248.5|4247.5|1902
1637669610000|2021-11-23 12:13:30|4250.5||4250.5||4250.5||4250.5||20
1637669620000|2021-11-23 12:13:40|4251|4249.5|4250|4249.5|4251|4250|4250|4249.5|482
1637669630000|2021-11-23 12:13:50|4250.5|4249|4250|4248.5|4250.5|4249.5|4249|4248|2639
1637669640000|2021-11-23 12:14:00|4249.5|4249.5|4250.5|4249.5|4250.5|4249.5|4249.5|4249.5|130
1637669650000|2021-11-23 12:14:10|4251|4250|4251.5|4250.5|4251.5|4250.5|4251|4249.5|1882
1637669660000|2021-11-23 12:14:20|4252|4251|4251|4250.5|4252|4251|4251|4250.5|700
1637669670000|2021-11-23 12:14:30|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|0
1637669680000|2021-11-23 12:14:40|4251|4250.5|4251|4250|4251.5|4250.5|4250.5|4249.5|1008
1637669700000|2021-11-23 12:15:00|4250.5|4249.5|4249.5|4248.5|4250.5|4250|4249.5|4248.5|2381
1637669710000|2021-11-23 12:15:10|4249|4248|4248.5|4247.5|4249|4248|4248.5|4247.5|40
1637669720000|2021-11-23 12:15:20|4249|4248|4249.5|4248.5|4249.5|4248.5|4249|4248|727
1637669730000|2021-11-23 12:15:30|4249|4248|4249|4248|4249|4248.5|4248.5|4248|919
1637669740000|2021-11-23 12:15:40|4249.5|4248.5|4248.5|4247.5|4249.5|4248.5|4248|4247|456
1637669750000|2021-11-23 12:15:50|4247.5|4247|4246|4245|4247.5|4247|4245.5|4244.5|949
1637669760000|2021-11-23 12:16:00|4246.5|4245.5|4248|4247|4248|4247|4246.5|4245.5|772
1637669770000|2021-11-23 12:16:10|4247.5|4246.5|4248|4247|4248|4247|4247.5|4246.5|797
1637669780000|2021-11-23 12:16:20|4248.5|4247.5|4248.5|4247.5|4248.5|4248|4248|4247.5|844
1637669790000|2021-11-23 12:16:30|4249|4248|4250|4249|4250|4249|4249|4248|836
1637669800000|2021-11-23 12:16:40|4250.5|4249.5|4250|4249.5|4250.5|4249.5|4250|4249|530
1637669810000|2021-11-23 12:16:50|4249.5|4247.5|4248|4247|4249.5|4247.5|4248|4247|2862
1637669820000|2021-11-23 12:17:00|4248.5|4247.5|4249.5|4249|4250|4249.5|4248.5|4247.5|1900
1637669840000|2021-11-23 12:17:20|4249|4248.5|4249.5|4248.5|4249.5|4248.5|4249|4247.5|1416
1637669850000|2021-11-23 12:17:30|4249|4247.5|4249.5|4249|4249.5|4249|4248.5|4247.5|3580
1637669860000|2021-11-23 12:17:40|4250|4248.5|4249|4248.5|4250|4249|4248|4247|1420
1637669870000|2021-11-23 12:17:50||4248||4248.5||4248.5||4248|168
1637669880000|2021-11-23 12:18:00|4248.5|4248|4249|4248.5|4249|4248.5|4248.5|4248|98
1637669890000|2021-11-23 12:18:10|4248.5|4248|4247.5|4246.5|4248.5|4248|4247|4246.5|888
1637669900000|2021-11-23 12:18:20|4247||4247||4247.5||4247||76
1637669920000|2021-11-23 12:18:40|4247.5||4247.5||4247.5||4247.5||206
1637669930000|2021-11-23 12:18:50|4247|4247|4248|4247.5|4249|4248|4247|4247|2599
1637669940000|2021-11-23 12:19:00|4248.5|4248|4250|4249|4250|4249|4248.5|4248|562
1637669950000|2021-11-23 12:19:10|4250.5|4249.5|4250.5|4250|4250.5|4250|4250.5|4249.5|0
1637669960000|2021-11-23 12:19:20|4250|4249.5|4250|4249|4250.5|4249.5|4250|4249|955
1637669970000|2021-11-23 12:19:30|4249.5|4248.5|4250.5|4249.5|4250.5|4250|4248.5|4248|1851
1637669980000|2021-11-23 12:19:40|4250||4250||4250||4250||214
1637669990000|2021-11-23 12:19:50|4249.5|4249|4248.5|4248|4249.5|4249|4248.5|4248|750
1637670000000|2021-11-23 12:20:00|4248|4247.5|4247.5|4246.5|4248|4247.5|4247.5|4246.5|1937
1637670010000|2021-11-23 12:20:10|4247|4247.5|4247.5|4246.5|4248|4247.5|4247|4246|693
1637670020000|2021-11-23 12:20:20|4248|4247.5|4247.5|4246.5|4248|4247.5|4247.5|4246.5|298
1637670030000|2021-11-23 12:20:30|4248|4247|4248|4247|4248|4247|4248|4247|179
1637670040000|2021-11-23 12:20:40|4248.5|4247.5|4249.5|4248.5|4249.5|4248.5|4248.5|4247.5|5381
1637670050000|2021-11-23 12:20:50|4250|4249|4251|4250|4251.5|4250.5|4250|4249|1631
1637670060000|2021-11-23 12:21:00|4250.5|4249.5|4251|4250.5|4251.5|4250.5|4250.5|4249.5|2464
1637670070000|2021-11-23 12:21:10|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|248
1637670080000|2021-11-23 12:21:20|4252|4251.5|4252|4251|4252.5|4251.5|4251.5|4250.5|2561
1637670090000|2021-11-23 12:21:30|4252.5|4251.5|4252.5|4251.5|4252.5|4251.5|4252|4251|477
1637670100000|2021-11-23 12:21:40|4253|4252|4255|4254|4255|4254|4252.5|4252|816
1637670110000|2021-11-23 12:21:50|4255.5|4254.5|4256|4255|4256|4255|4255|4254.5|1163
1637670120000|2021-11-23 12:22:00|4256.5|4255.5|4258.5|4258|4258.5|4258|4256|4255.5|2503
1637670130000|2021-11-23 12:22:10|4258|4257.5|4258|4257|4258|4257.5|4257|4255.5|1671
1637670140000|2021-11-23 12:22:20|4258.5|4257.5|4259|4257.5|4259|4258.5|4258|4257|1673
1637670150000|2021-11-23 12:22:30|4260|4258|4264|4263|4264|4263.5|4260|4258|10368
1637670160000|2021-11-23 12:22:40|4264.5|4263.5|4271.5|4270.5|4272|4270.5|4264|4263|13187
1637670170000|2021-11-23 12:22:50|4271|4271|4268.5|4267|4271.5|4271|4268.5|4266.5|7425
1637670180000|2021-11-23 12:23:00|4268|4267.5|4267|4266|4268.5|4267.5|4266.5|4265.5|2436
1637670190000|2021-11-23 12:23:10|4266.5|4265.5|4266.5|4264.5|4267.5|4266.5|4266|4264.5|1573
1637670200000|2021-11-23 12:23:20|4266|4264|4264.5|4263.5|4266|4264|4264.5|4263.5|647
1637670210000|2021-11-23 12:23:30|4265|4264|4265|4264.5|4265.5|4265|4265|4264|104
1637670220000|2021-11-23 12:23:40|4265.5|4265|4270|4268.5|4271|4269.5|4265.5|4265|8208
1637670230000|2021-11-23 12:23:50|4270.5|4269|4269|4268.5|4272|4270.5|4269|4268.5|4773
1637670240000|2021-11-23 12:24:00|4269.5|4268|4270|4269|4270|4269.5|4269|4268|1259
1637670250000|2021-11-23 12:24:10|4270.5|4269.5|4271|4269.5|4271.5|4271|4270|4269|4043
1637670260000|2021-11-23 12:24:20|4271.5|4270|4272.5|4271.5|4272.5|4271.5|4271.5|4270|836
1637670270000|2021-11-23 12:24:30|4272|4272|4272|4270.5|4273|4272.5|4272|4270.5|1911
1637670280000|2021-11-23 12:24:40|4272.5|4271|4270.5|4269.5|4272.5|4271.5|4270|4269|1703
1637670300000|2021-11-23 12:25:00|4271|4270|4272|4271|4272.5|4272|4271|4270|1900
1637670310000|2021-11-23 12:25:10|4271.5|4270.5|4271.5|4270.5|4274|4272.5|4271|4270|1576
1637670320000|2021-11-23 12:25:20|4271|4271|4272.5|4271.5|4273|4271.5|4271|4270.5|557
1637670330000|2021-11-23 12:25:30|4273|4272|4274|4273|4274|4273|4272.5|4272|250
1637670340000|2021-11-23 12:25:40|4274.5|4273.5|4274.5|4273.5|4275|4273.5|4274.5|4273.5|268
1637670350000|2021-11-23 12:25:50|4275|4274|4275|4274.5|4275|4274.5|4274.5|4274|241
1637670360000|2021-11-23 12:26:00|4275.5|4275|4275.5|4274|4276|4275|4274.5|4274|3478
1637670370000|2021-11-23 12:26:10|4275|4273.5|4274.5|4273.5|4275|4274|4274.5|4273.5|563
1637670380000|2021-11-23 12:26:20|4274|4273|4273.5|4272.5|4274.5|4273|4273.5|4272|959
1637670390000|2021-11-23 12:26:30|4273|4272|4273|4272|4274.5|4273.5|4272.5|4271|2497
1637670400000|2021-11-23 12:26:40|4273.5|4272.5|4276|4275|4276|4275|4273|4272.5|471
1637670410000|2021-11-23 12:26:50|4276.5|4275.5|4275.5|4275|4277|4275.5|4275.5|4275|2047
1637670420000|2021-11-23 12:27:00|4276|4275.5|4277.5|4276.5|4277.5|4277|4276|4275.5|644
1637670430000|2021-11-23 12:27:10|4278|4277.5|4280.5|4279.5|4284.5|4282.5|4278|4277.5|11592
1637670440000|2021-11-23 12:27:20|4281|4280|4282.5|4281.5|4282.5|4281.5|4281|4280|2131
1637670450000|2021-11-23 12:27:30|4282|4281|4279.5|4279|4282|4281.5|4278|4277.5|2565
1637670460000|2021-11-23 12:27:40|4280.5|4279.5|4282.5|4281|4282.5|4281.5|4280.5|4279.5|1011
1637670470000|2021-11-23 12:27:50|4282|4281.5|4282.5|4281.5|4282.5|4282|4282|4281|118
1637670480000|2021-11-23 12:28:00|4283|4282|4282.5|4281.5|4283.5|4282.5|4282.5|4281|1340
1637670490000|2021-11-23 12:28:10|4283|4282|4284.5|4283.5|4284.5|4283.5|4283|4282|740
1637670500000|2021-11-23 12:28:20|4283.5|4283|4284|4283|4284|4283|4283|4282|1160
1637670510000|2021-11-23 12:28:30|4286|4282.5|4287|4286|4287|4286|4286|4282.5|5458
1637670520000|2021-11-23 12:28:40|4288|4286.5|4287|4286|4289|4288|4287|4285.5|4628
1637670530000|2021-11-23 12:28:50|4288|4286.5|4289.5|4288.5|4290|4289|4287|4286|4577
1637670540000|2021-11-23 12:29:00|4290|4289|4289|4288|4290|4289|4288.5|4287.5|1613
1637670550000|2021-11-23 12:29:10|4288.5|4287.5|4288|4286.5|4288.5|4287.5|4288|4286.5|1178
1637670560000|2021-11-23 12:29:20|4287.5|4286|4284.5|4283|4287.5|4286|4284.5|4283|2360
1637670570000|2021-11-23 12:29:30|4285|4283.5|4285.5|4284.5|4285.5|4284.5|4285|4283.5|1058
1637670580000|2021-11-23 12:29:40|4285|4284|4285|4284|4285.5|4284.5|4284.5|4283.5|1665
1637670590000|2021-11-23 12:29:50|4284.5|4283.5|4285|4284|4285|4284|4284.5|4283.5|321
1637670600000|2021-11-23 12:30:00|4284.5|4283.5|4284|4282.5|4285|4284|4283.5|4282.5|1520
1637670610000|2021-11-23 12:30:10|4283.5|4283|4283|4281.5|4284|4283|4282|4281.5|985
1637670620000|2021-11-23 12:30:20||4282||4282||4282||4282|0
1637670630000|2021-11-23 12:30:30|4283.5|4282.5|4283|4282|4285|4284|4283|4282|1397
1637670640000|2021-11-23 12:30:40|4282|4282.5|4280.5|4279.5|4282|4282.5|4280.5|4279.5|1528
1637670650000|2021-11-23 12:30:50|4280|4279|4282|4281|4282|4281|4279|4278.5|1732
1637670660000|2021-11-23 12:31:00|4282.5|4281.5|4283|4282|4283|4282|4282.5|4281|374
1637670670000|2021-11-23 12:31:10|4283.5|4281.5|4283.5|4282.5|4283.5|4282.5|4283.5|4281.5|648
1637670680000|2021-11-23 12:31:20||4282||4282||4282.5||4282|492
1637670700000|2021-11-23 12:31:40||4282.5||4282.5||4283||4282.5|0
1637670710000|2021-11-23 12:31:50|4283|4282|4283|4282|4283.5|4282.5|4283|4282|2502
1637670720000|2021-11-23 12:32:00|4282.5|4281.5|4285|4284|4285|4284.5|4282.5|4281.5|3751
1637670730000|2021-11-23 12:32:10|4284.5|4283.5|4282.5|4281.5|4284.5|4283.5|4281|4280|2611
1637670740000|2021-11-23 12:32:20|4282|4281|4281.5|4280.5|4282.5|4282|4280.5|4279.5|1755
1637670750000|2021-11-23 12:32:30|4280.5|4280|4278.5|4277.5|4281.5|4280|4278|4277|4931
1637670760000|2021-11-23 12:32:40|4278|4277|4278|4277|4278|4277.5|4277.5|4276|1153
1637670770000|2021-11-23 12:32:50|4277.5|4276.5|4277|4276|4277.5|4277.5|4276|4275|464
1637670780000|2021-11-23 12:33:00|4276.5|4275.5|4277|4276|4278|4277|4276|4275.5|2105
1637670790000|2021-11-23 12:33:10|4277.5|4276.5|4280|4279|4280|4279|4277.5|4276.5|6906
1637670800000|2021-11-23 12:33:20|4279.5|4278.5|4281.5|4280.5|4281.5|4280.5|4279.5|4278.5|934
1637670810000|2021-11-23 12:33:30|4282|4280|4281.5|4281|4283|4282|4281.5|4280|3585
1637670820000|2021-11-23 12:33:40|4281|4280.5|4282|4281|4282|4281|4280.5|4279|2435
1637670830000|2021-11-23 12:33:50|4281.5|4281.5|4280.5|4279.5|4281.5|4281.5|4280|4279|2050
1637670840000|2021-11-23 12:34:00|4281|4280|4282|4280.5|4282|4281|4280|4278.5|3617
1637670850000|2021-11-23 12:34:10|4281.5|4281|4282|4281|4282|4281|4281|4280|2083
1637670860000|2021-11-23 12:34:20|4281.5|4280.5|4281.5|4280|4282|4281|4281|4280|2048
1637670870000|2021-11-23 12:34:30|4280.5|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|200
1637670880000|2021-11-23 12:34:40|4279.5|4279|4281.5|4280.5|4281.5|4280.5|4279|4278|1654
1637670890000|2021-11-23 12:34:50|4281|4280|4280.5|4280|4281|4280|4280.5|4280|106
1637670900000|2021-11-23 12:35:00|4281.5|4280.5|4283|4282|4283|4282|4280|4279|2235
1637670910000|2021-11-23 12:35:10|4282.5|4282.5|4282|4281|4282.5|4282.5|4282|4281|824
1637670920000|2021-11-23 12:35:20|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|4280.5|4279|216
1637670930000|2021-11-23 12:35:30|4281|4280|4281.5|4280.5|4281.5|4280.5|4281|4280|217
1637670940000|2021-11-23 12:35:40|4280.5|4280|4280.5|4279.5|4281|4280|4280|4279|2151
1637670950000|2021-11-23 12:35:50|4281|4280|4281.5|4280.5|4281.5|4280.5|4281|4280|267
1637670960000|2021-11-23 12:36:00|4281|4280|4280|4279|4281|4280|4279.5|4278|408
1637670970000|2021-11-23 12:36:10|4280.5||4280||4280.5||4280||0
1637670980000|2021-11-23 12:36:20|4279.5|4278.5|4279.5|4279|4280.5|4280|4279|4278.5|5172
1637670990000|2021-11-23 12:36:30||4278.5||4278.5||4278.5||4278.5|554
1637671000000|2021-11-23 12:36:40|4278.5|4278|4277.5|4277|4278.5|4278|4277.5|4276.5|1824
1637671010000|2021-11-23 12:36:50|4278|4276.5|4278.5|4278|4279.5|4278.5|4278|4276.5|5135
1637671020000|2021-11-23 12:37:00|4278|4277.5|4276|4274.5|4278|4277.5|4276|4274.5|827
1637671030000|2021-11-23 12:37:10|4275.5|4275|4278|4277.5|4278|4277.5|4275.5|4275|932
1637671040000|2021-11-23 12:37:20|4277.5|4277|4274|4273.5|4278|4277|4274|4273|1489
1637671050000|2021-11-23 12:37:30|4274.5|4273|4276|4275.5|4277|4276|4274|4273|1490
1637671060000|2021-11-23 12:37:40|4276.5|4276|4277|4276|4277|4276.5|4276.5|4275.5|495
1637671070000|2021-11-23 12:37:50|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4275.5|4274.5|1503
1637671080000|2021-11-23 12:38:00|4277|4276|4276.5|4275.5|4277|4276|4276|4275.5|674
1637671090000|2021-11-23 12:38:10|4277|4276|4276.5|4276|4277|4276|4276.5|4276|0
1637671100000|2021-11-23 12:38:20|4277|4275.5|4276.5|4275.5|4277|4276.5|4276.5|4275.5|1569
1637671110000|2021-11-23 12:38:30|4276||4276.5||4276.5||4276||0
1637671120000|2021-11-23 12:38:40|4277|4276|4277|4276.5|4277|4276.5|4277|4276|131
1637671130000|2021-11-23 12:38:50|4277.5|4277|4278.5|4277.5|4279|4278|4277|4277|1113
1637671150000|2021-11-23 12:39:10|4278|4277|4276|4275|4278|4277|4276|4275|4541
1637671160000|2021-11-23 12:39:20|4276.5|4276|4276.5|4275.5|4277|4276|4276.5|4275.5|635
1637671170000|2021-11-23 12:39:30|4276||4276||4276.5||4276||120
1637671180000|2021-11-23 12:39:40|4276.5|4275|4275|4274|4276.5|4275|4275|4274|804
1637671190000|2021-11-23 12:39:50|4274.5|4273.5|4275|4274.5|4275|4274.5|4274|4273|725
1637671200000|2021-11-23 12:40:00|4275.5|4275|4279|4278|4279|4278|4275.5|4274.5|1584
1637671210000|2021-11-23 12:40:10|4279.5|4278.5|4281|4280|4281|4280|4279.5|4278.5|1662
1637671220000|2021-11-23 12:40:20|4281.5|4280.5|4282|4281|4282|4281|4281.5|4280.5|247
1637671230000|2021-11-23 12:40:30|4281.5|4280.5|4282|4281|4282|4281|4280.5|4280|1470
1637671240000|2021-11-23 12:40:40|4281.5|4281.5|4281.5|4280.5|4282|4281.5|4281.5|4280.5|2438
1637671250000|2021-11-23 12:40:50|4282||4281.5||4282||4281.5||150
1637671260000|2021-11-23 12:41:00|4282|4281|4282.5|4281.5|4282.5|4281.5|4282|4281|389
1637671270000|2021-11-23 12:41:10||4281||4281.5||4281.5||4281|0
1637671280000|2021-11-23 12:41:20|4283|4282|4284|4283.5|4284|4283.5|4283|4282|821
1637671290000|2021-11-23 12:41:30|||||||||100
1637671300000|2021-11-23 12:41:40|4283.5|4283|4283.5|4282.5|4283.5|4283.5|4282|4281|7183
1637671310000|2021-11-23 12:41:50|4282|4281.5|4282|4281.5|4283|4282|4282|4281.5|1040
1637671320000|2021-11-23 12:42:00|4282.5|4282|4282|4281.5|4283|4282|4282|4281.5|98
1637671330000|2021-11-23 12:42:10|4282.5|4282|4283.5|4283|4283.5|4283|4282.5|4282|1658
1637671340000|2021-11-23 12:42:20|4284||4284||4284||4284||302
1637671350000|2021-11-23 12:42:30|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|601
1637671360000|2021-11-23 12:42:40|4283|4282|4283|4282|4283|4282|4282|4281|656
1637671370000|2021-11-23 12:42:50|4283.5|4281.5|4281|4280|4283.5|4282|4281|4280|555
1637671380000|2021-11-23 12:43:00|4281.5|4280.5|4281|4280.5|4282|4281|4281|4280.5|474
1637671390000|2021-11-23 12:43:10|4281.5|4281|4284|4283|4284|4283|4281.5|4281|1444
1637671410000|2021-11-23 12:43:30|4284.5|4283.5|4284|4283|4284.5|4283.5|4283.5|4283|1165
1637671420000|2021-11-23 12:43:40|4283.5|4282.5|4282|4281.5|4283.5|4282.5|4282|4281.5|908
1637671430000|2021-11-23 12:43:50|4282.5|4282|4283|4282|4283|4282|4282.5|4282|293
1637671440000|2021-11-23 12:44:00|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|420
1637671450000|2021-11-23 12:44:10|4282|4281|4282|4280.5|4282|4281|4281.5|4280.5|315
1637671460000|2021-11-23 12:44:20|4281.5|4281|4282.5|4281|4282.5|4281.5|4281.5|4281|0
1637671470000|2021-11-23 12:44:30|4282|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|541
1637671480000|2021-11-23 12:44:40|4281.5|4281|4281|4279.5|4281.5|4281|4280.5|4279.5|1207
1637671490000|2021-11-23 12:44:50|4280.5|4279|4280|4278.5|4280.5|4279|4279.5|4278.5|203
1637671500000|2021-11-23 12:45:00|4280.5|4279|4281|4280.5|4281|4280.5|4280.5|4279|213
1637671510000|2021-11-23 12:45:10|4280.5|4280|4281|4280.5|4281|4280.5|4280|4279|968
1637671520000|2021-11-23 12:45:20||4280||4280||4280||4280|117
1637671530000|2021-11-23 12:45:30|4280.5|4280.5|4281.5|4281|4281.5|4281|4280.5|4280.5|1426
1637671540000|2021-11-23 12:45:40|4282|4280.5|4280.5|4279.5|4282|4281|4280|4279|1230
1637671550000|2021-11-23 12:45:50|4280|4279|4281.5|4280.5|4281.5|4280.5|4280|4279|114
1637671560000|2021-11-23 12:46:00|4281|4280|4281|4280|4281.5|4280|4280.5|4280|395
1637671570000|2021-11-23 12:46:10|||||||||15
1637671580000|2021-11-23 12:46:20|4280.5|4279.5|4281.5|4280.5|4281.5|4280.5|4280|4279.5|1354
1637671590000|2021-11-23 12:46:30||4280||4280.5||4280.5||4280|0
1637671600000|2021-11-23 12:46:40|4281|4280|4280|4279|4281|4280|4280|4279|2163
1637671610000|2021-11-23 12:46:50|4280.5|4280|4282.5|4281.5|4283|4282|4280.5|4280|2154
1637671620000|2021-11-23 12:47:00|4283|4282|4283.5|4282.5|4283.5|4282.5|4282.5|4282|229
1637671630000|2021-11-23 12:47:10|4284|4283|4283.5|4282.5|4284|4283|4283|4282.5|813
1637671640000|2021-11-23 12:47:20|4284|4283|4285|4284.5|4285|4284.5|4284|4283|7797
1637671650000|2021-11-23 12:47:30|4284.5|4284|4282.5|4281|4284.5|4284|4282.5|4281|2518
1637671660000|2021-11-23 12:47:40|4282|4281.5|4281.5|4280|4282.5|4281.5|4281.5|4280|748
1637671670000|2021-11-23 12:47:50|4282|4280.5|4281|4280|4282.5|4281.5|4280.5|4279.5|494
1637671680000|2021-11-23 12:48:00|4280.5|4279.5|4279|4278.5|4280.5|4280|4279|4278.5|805
1637671690000|2021-11-23 12:48:10|4278.5|4278|4280|4278.5|4280|4279|4278.5|4278|1668
1637671700000|2021-11-23 12:48:20|4279.5|4279.5|4280.5|4279.5|4280.5|4280|4279.5|4279.5|602
1637671710000|2021-11-23 12:48:30|4280|4279|4280.5|4279.5|4280.5|4279.5|4279.5|4279|556
1637671720000|2021-11-23 12:48:40|4281|4279|4281|4280|4281|4280|4280.5|4279|732
1637671730000|2021-11-23 12:48:50|||||||||50
1637671740000|2021-11-23 12:49:00|4281.5|4280.5|4281|4280|4282|4281.5|4281|4280|1243
1637671750000|2021-11-23 12:49:10|4280.5|4279.5|4280|4279|4281|4280|4280|4278.5|962
1637671780000|2021-11-23 12:49:40|4280.5|4279.5|4281|4280|4281|4280.5|4280.5|4279.5|687
1637671790000|2021-11-23 12:49:50||4280.5||4280||4280.5||4280|690
1637671800000|2021-11-23 12:50:00|4281.5|4281|4281.5|4281|4282|4281|4281.5|4281|219
1637671820000|2021-11-23 12:50:20|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|45
1637671830000|2021-11-23 12:50:30|4283|4282|4283|4282|4283.5|4282.5|4283|4282|312
1637671840000|2021-11-23 12:50:40|4282.5|4281.5|4281|4280|4282.5|4281.5|4281|4279.5|1981
1637671850000|2021-11-23 12:50:50|4281.5|4279.5|4281.5|4280.5|4281.5|4280.5|4280.5|4279.5|160
1637671860000|2021-11-23 12:51:00|4282|4280|4281|4280|4282|4280.5|4281|4280|50
1637671870000|2021-11-23 12:51:10|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|136
1637671880000|2021-11-23 12:51:20|4281|4280|4282|4280.5|4282|4281|4281|4280|1110
1637671890000|2021-11-23 12:51:30|4282.5|4281|4282.5|4281.5|4282.5|4281.5|4282.5|4281|204
1637671900000|2021-11-23 12:51:40|4283|4282|4284.5|4283.5|4284.5|4283.5|4282.5|4281.5|911
1637671910000|2021-11-23 12:51:50||4284||4284||4284||4284|0
1637671920000|2021-11-23 12:52:00|4284|4283.5|4283|4281.5|4284|4283.5|4282.5|4281.5|1370
1637671930000|2021-11-23 12:52:10|4282.5|4282|4282.5|4281.5|4282.5|4282.5|4282|4281.5|442
1637671940000|2021-11-23 12:52:20|4282|4281|4282|4281|4282|4281|4281.5|4281|437
1637671950000|2021-11-23 12:52:30|4281.5||4282||4282||4281.5||0
1637671960000|2021-11-23 12:52:40|4281.5|4280.5|4282|4281|4282|4281|4281|4280|204
1637671970000|2021-11-23 12:52:50|4281.5|4280.5|4282.5|4281.5|4282.5|4282|4281.5|4280.5|766
1637671980000|2021-11-23 12:53:00|4282||4282||4282||4282||0
1637672000000|2021-11-23 12:53:20|4281.5|4281|4280.5|4279.5|4281.5|4281|4280.5|4279.5|1066
1637672010000|2021-11-23 12:53:30|4280||4280||4280.5||4280||0
1637672020000|2021-11-23 12:53:40|4280.5|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|2326
1637672030000|2021-11-23 12:53:50|4281|4280|4281.5|4280.5|4282|4281|4280.5|4280|1191
1637672040000|2021-11-23 12:54:00|4282|4281|4281.5|4281|4282|4281|4281.5|4281|322
1637672050000|2021-11-23 12:54:10|4282||4282||4282||4282||20
1637672060000|2021-11-23 12:54:20|4281.5|4280.5|4283|4281.5|4283.5|4282.5|4281.5|4280.5|2609
1637672070000|2021-11-23 12:54:30||4282||4282||4282||4281.5|190
1637672080000|2021-11-23 12:54:40|4282.5|4281.5|4281.5|4280.5|4282.5|4281.5|4281.5|4280.5|1940
1637672090000|2021-11-23 12:54:50|4281|4280|4280|4279|4281|4280|4280|4279|918
1637672100000|2021-11-23 12:55:00|4279.5|4278.5|4279|4277.5|4279.5|4278.5|4278.5|4277.5|82
1637672110000|2021-11-23 12:55:10|4278.5|4277|4278|4277|4278.5|4277|4278|4277|226
1637672120000|2021-11-23 12:55:20|4277.5|4277.5|4278|4277|4278.5|4278|4277.5|4277|1121
1637672130000|2021-11-23 12:55:30|4277.5|4276.5|4277.5|4276.5|4277.5|4276.5|4277.5|4276.5|150
1637672140000|2021-11-23 12:55:40|4278|4277|4278|4277|4278|4277.5|4278|4277|1134
1637672150000|2021-11-23 12:55:50|4278.5|4277.5|4277.5|4276.5|4278.5|4277.5|4277.5|4276.5|1714
1637672160000|2021-11-23 12:56:00|4278|4277|4279.5|4279|4280|4279.5|4278|4277|1145
1637672170000|2021-11-23 12:56:10|4280|4278.5|4279|4278|4280|4279|4278.5|4278|1216
1637672180000|2021-11-23 12:56:20|4279.5|4278.5|4280.5|4280|4280.5|4280|4279.5|4278.5|945
1637672190000|2021-11-23 12:56:30|4281|4280.5|4281|4280|4281.5|4280.5|4280.5|4280|241
1637672200000|2021-11-23 12:56:40|4280.5|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|470
1637672210000|2021-11-23 12:56:50|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|475
1637672220000|2021-11-23 12:57:00|4281|4279.5|4280.5|4279.5|4281|4280|4280|4279.5|1591
1637672230000|2021-11-23 12:57:10|4280|4279|4279|4278|4280|4279|4279|4278|788
1637672240000|2021-11-23 12:57:20|4279.5|4278.5|4280|4279|4280|4279|4279.5|4278.5|496
1637672250000|2021-11-23 12:57:30|4280.5|4279.5|4281.5|4280.5|4281.5|4281|4280|4279.5|1111
1637672260000|2021-11-23 12:57:40|4281|4280|4279.5|4278.5|4281|4280|4279|4278.5|915
1637672270000|2021-11-23 12:57:50|4280|4279|4279|4278.5|4280|4279.5|4279|4278.5|124
1637672280000|2021-11-23 12:58:00|4279.5|4279|4278.5|4277.5|4280|4279|4278.5|4277|1268
1637672290000|2021-11-23 12:58:10|4278|4278|4278.5|4277.5|4278.5|4278|4278|4277.5|699
1637672300000|2021-11-23 12:58:20|4278|4277|4277.5|4276.5|4278.5|4277|4277|4276.5|1347
1637672310000|2021-11-23 12:58:30|4278|4277|4277|4276|4278.5|4277.5|4276.5|4275.5|1444
1637672320000|2021-11-23 12:58:40|4277.5|4276.5|4277|4276.5|4277.5|4276.5|4276.5|4276.5|411
1637672330000|2021-11-23 12:58:50|4277.5|4277|4277.5|4276.5|4277.5|4277|4277.5|4276.5|384
1637672340000|2021-11-23 12:59:00|4277|4276|4279.5|4278.5|4279.5|4278.5|4277|4276|2743
1637672350000|2021-11-23 12:59:10|4280|4279|4280|4279|4280.5|4279.5|4279.5|4279|541
1637672360000|2021-11-23 12:59:20|4280.5|4279.5|4281.5|4280.5|4281.5|4280.5|4280|4279.5|2198
1637672370000|2021-11-23 12:59:30|4281|4280|4280.5|4280|4281.5|4280.5|4280.5|4280|1224
1637672380000|2021-11-23 12:59:40|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|239
1637672390000|2021-11-23 12:59:50||4280||4279.5||4280||4279.5|558
1637672400000|2021-11-23 13:00:00|4280|4279|4279.5|4279|4280.5|4279.5|4278.5|4277.5|1334
1637672410000|2021-11-23 13:00:10|4280|4278.5|4277|4276|4280|4278.5|4277|4276|1570
1637672420000|2021-11-23 13:00:20|4277.5|4275.5|4278|4277|4278.5|4277.5|4277|4275.5|883
1637672430000|2021-11-23 13:00:30|4278.5|4277.5|4276|4275|4278.5|4277.5|4276|4275|826
1637672440000|2021-11-23 13:00:40|4276.5|4275.5|4276.5|4275.5|4276.5|4276|4276|4275|496
1637672450000|2021-11-23 13:00:50|4277|4276|4277.5|4276.5|4278|4277|4276.5|4276|2231
1637672460000|2021-11-23 13:01:00|4278|4277|4278|4277|4278.5|4277.5|4278|4277|221
1637672470000|2021-11-23 13:01:10|4278.5|4277.5|4278.5|4277.5|4279.5|4278.5|4278|4277.5|2500
1637672480000|2021-11-23 13:01:20|4278|4277|4277.5|4276.5|4278.5|4277|4277.5|4276.5|1751
1637672490000|2021-11-23 13:01:30|4278|4277|4276|4275|4278|4277|4276|4274.5|5930
1637672500000|2021-11-23 13:01:40|4276.5|4275.5|4277.5|4276.5|4277.5|4277|4276.5|4275.5|1181
1637672510000|2021-11-23 13:01:50|4277|4276|4276|4275|4277|4276.5|4276|4275|170
1637672520000|2021-11-23 13:02:00|4276.5|4275.5|4276|4275|4276.5|4276|4275.5|4275|1603
1637672530000|2021-11-23 13:02:10|4275.5||4276||4276||4275.5||328
1637672540000|2021-11-23 13:02:20|4276.5|4275.5|4279.5|4278.5|4279.5|4278.5|4276.5|4275.5|6225
1637672550000|2021-11-23 13:02:30|4279|4278|4278.5|4277.5|4279|4278|4278.5|4277.5|1260
1637672560000|2021-11-23 13:02:40|4279|4278|4279|4278|4279|4278|4278.5|4277.5|1826
1637672570000|2021-11-23 13:02:50|4278.5|4277.5|4279|4278|4279|4278.5|4278.5|4277.5|0
1637672590000|2021-11-23 13:03:10|4279.5|4278.5|4281.5|4280.5|4281.5|4280.5|4279|4278.5|2490
1637672600000|2021-11-23 13:03:20|4281|4281|4281|4280|4281.5|4281|4281|4280|2070
1637672610000|2021-11-23 13:03:30|4281.5|4280.5|4281|4280|4281.5|4280.5|4281|4280|1236
1637672620000|2021-11-23 13:03:40|4281.5|4280.5|4282|4281|4282|4281|4281.5|4280.5|1469
1637672630000|2021-11-23 13:03:50|4281.5|4280.5|4283|4282.5|4283|4282.5|4281|4280.5|3194
1637672640000|2021-11-23 13:04:00|4283.5|4283|4281|4280|4284|4283|4281|4280|2697
1637672650000|2021-11-23 13:04:10|4280.5|4279.5|4279|4278|4280.5|4279.5|4279|4278|1366
1637672660000|2021-11-23 13:04:20|4279.5|4279|4279.5|4278.5|4280.5|4280|4279.5|4278.5|650
1637672670000|2021-11-23 13:04:30|4280|4278|4282|4281|4282|4281|4278.5|4278|3174
1637672680000|2021-11-23 13:04:40|4281.5|4280.5|4281|4280|4281.5|4280.5|4280.5|4280|676
1637672690000|2021-11-23 13:04:50|4281.5|4280.5|4281.5|4280.5|4281.5|4281|4281|4280.5|680
1637672700000|2021-11-23 13:05:00|4281|4280|4280|4279.5|4281|4280|4280|4279.5|1317
1637672710000|2021-11-23 13:05:10|4279.5|4279|4279.5|4278.5|4280|4279|4279.5|4278.5|368
1637672720000|2021-11-23 13:05:20|4280|4279|4280.5|4279.5|4280.5|4279.5|4280|4279|1075
1637672730000|2021-11-23 13:05:30|4280|4279|4278|4277.5|4280|4279|4278|4277.5|973
1637672740000|2021-11-23 13:05:40|4277.5|4277|4277.5|4276.5|4278.5|4278|4277|4276.5|11619
1637672750000|2021-11-23 13:05:50|4278|4277|4278.5|4277|4278.5|4277.5|4277.5|4277|1149
1637672760000|2021-11-23 13:06:00|4279|4277.5|4280.5|4279.5|4281|4280|4279|4277.5|1319
1637672770000|2021-11-23 13:06:10|4281|4279|4278.5|4277.5|4281|4280|4278.5|4277.5|2069
1637672780000|2021-11-23 13:06:20|4279|4277|4277.5|4276|4279|4277|4277|4276|1288
1637672790000|2021-11-23 13:06:30|4277|4275.5|4276.5|4275|4277.5|4276|4276|4274.5|150
1637672800000|2021-11-23 13:06:40|4277|4275.5|4276|4275|4277|4276|4276|4275|208
1637672810000|2021-11-23 13:06:50|4275.5||4276||4276||4275.5||1
1637672820000|2021-11-23 13:07:00|4275.5|4275.5|4275.5|4274|4276.5|4275.5|4275.5|4274|2937
1637672830000|2021-11-23 13:07:10|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4274.5|4274|1317
1637672840000|2021-11-23 13:07:20|4275|4275|4275|4274|4275|4275|4275|4274|598
1637672850000|2021-11-23 13:07:30|4275.5|4274.5|4274.5|4273.5|4275.5|4275|4274.5|4273|3490
1637672860000|2021-11-23 13:07:40|4274|4273|4274.5|4273.5|4274.5|4273.5|4273.5|4273|535
1637672870000|2021-11-23 13:07:50|4274|4273|4274.5|4273.5|4274.5|4273.5|4274|4273|0
1637672880000|2021-11-23 13:08:00|4274|4273|4275.5|4275|4275.5|4275|4274|4273|1699
1637672890000|2021-11-23 13:08:10|4276||4276.5||4276.5||4276||273
1637672900000|2021-11-23 13:08:20|4277|4275.5|4277|4276.5|4278|4276.5|4277|4275.5|1485
1637672910000|2021-11-23 13:08:30|4277.5|4276|4276.5|4276|4277.5|4276.5|4276.5|4276|0
1637672920000|2021-11-23 13:08:40|4276|4275.5|4276|4275|4276|4275.5|4276|4275|854
1637672930000|2021-11-23 13:08:50|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|0
1637672950000|2021-11-23 13:09:10|4275||4275||4275||4275||211
1637672960000|2021-11-23 13:09:20|4274.5|4274|4274.5|4273.5|4274.5|4274|4274.5|4273.5|347
1637672970000|2021-11-23 13:09:30|4274|4273|4274|4273|4274|4273|4274|4273|245
1637672980000|2021-11-23 13:09:40|4274.5|4273.5|4273|4272|4275|4274.5|4273|4272|2142
1637672990000|2021-11-23 13:09:50|4273.5|4272.5|4274|4272.5|4275|4274|4273|4272|2084
1637673000000|2021-11-23 13:10:00|4274.5|4273|4275.5|4274|4275.5|4274.5|4274.5|4273|0
1637673010000|2021-11-23 13:10:10|4276|4274.5|4277|4275.5|4277|4276|4276|4274.5|154
1637673020000|2021-11-23 13:10:20|4277.5|4276|4276|4275|4277.5|4276.5|4276|4275|1337
1637673030000|2021-11-23 13:10:30|4275.5|4275.5|4277|4276|4278|4277|4275.5|4275.5|1302
1637673040000|2021-11-23 13:10:40|4277.5|4276.5|4277|4276|4277.5|4276.5|4276.5|4276|117
1637673060000|2021-11-23 13:11:00|4277.5|4276.5|4278|4277.5|4279.5|4278.5|4277.5|4276.5|1753
1637673070000|2021-11-23 13:11:10|4278.5|4277|4278|4277|4279|4277|4277.5|4277|980
1637673080000|2021-11-23 13:11:20|4278.5|4277.5|4278|4277.5|4278.5|4277.5|4278|4277|530
1637673090000|2021-11-23 13:11:30||4277||4277||4277||4277|5
1637673100000|2021-11-23 13:11:40|4277.5|4277.5|4276.5|4275.5|4277.5|4277.5|4276.5|4275.5|1330
1637673110000|2021-11-23 13:11:50|4277|4276|4278|4277|4278|4277|4277|4276|1540
1637673120000|2021-11-23 13:12:00|4277|4276.5|4277.5|4277|4278|4277|4277|4276.5|238
1637673130000|2021-11-23 13:12:10|4278||4278||4278||4278||525
1637673140000|2021-11-23 13:12:20|4278.5|4277.5|4277.5|4276.5|4278.5|4277.5|4277.5|4276|1440
1637673150000|2021-11-23 13:12:30|4277|4277|4276.5|4276|4277|4277|4276.5|4276|23
1637673160000|2021-11-23 13:12:40|4276|4275.5|4275.5|4275|4276.5|4275.5|4275.5|4275|735
1637673170000|2021-11-23 13:12:50|4276||4276||4276||4276||0
1637673180000|2021-11-23 13:13:00|4275.5|4274.5|4275|4274|4275.5|4274.5|4274.5|4273.5|626
1637673190000|2021-11-23 13:13:10|||||||||4
1637673200000|2021-11-23 13:13:20|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|378
1637673210000|2021-11-23 13:13:30|4274|4273|4274|4273|4274|4273.5|4273|4272.5|1967
1637673220000|2021-11-23 13:13:40|4274.5|4273.5|4274|4273.5|4276|4275|4274|4273|3362
1637673230000|2021-11-23 13:13:50|4274.5|4274|4275.5|4275|4276.5|4275.5|4274.5|4273.5|1541
1637673240000|2021-11-23 13:14:00|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|0
1637673250000|2021-11-23 13:14:10|4274.5|4274|4274.5|4273.5|4274.5|4274|4274.5|4273.5|442
1637673260000|2021-11-23 13:14:20|4274|4273|4274|4273|4274|4273|4274|4273|192
1637673270000|2021-11-23 13:14:30|4273.5||4274||4274||4273.5||1085
1637673290000|2021-11-23 13:14:50||4273.5||4273.5||4273.5||4273.5|0
1637673300000|2021-11-23 13:15:00|4274.5|4274|4274.5|4274|4276|4275|4274|4273.5|2104
1637673310000|2021-11-23 13:15:10|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|347
1637673320000|2021-11-23 13:15:20|4275.5|4275|4276|4275|4276|4275|4275.5|4275|1242
1637673330000|2021-11-23 13:15:30|4276.5|4275.5|4275|4274.5|4276.5|4276|4275|4274|2059
1637673340000|2021-11-23 13:15:40|4275.5|4275|4278|4276.5|4278.5|4277.5|4275.5|4275|1506
1637673350000|2021-11-23 13:15:50||4277||4277||4277||4277|0
1637673360000|2021-11-23 13:16:00|4277.5|4276.5|4276.5|4276|4277.5|4276.5|4276|4275|4084
1637673370000|2021-11-23 13:16:10|4277|4275.5|4276.5|4275.5|4277|4275.5|4276.5|4275.5|115
1637673380000|2021-11-23 13:16:20|4276|4276|4275|4274|4276|4276|4275|4274|3734
1637673390000|2021-11-23 13:16:30|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|255
1637673400000|2021-11-23 13:16:40|4274|4273|4273.5|4273|4274.5|4273.5|4273.5|4272.5|4465
1637673410000|2021-11-23 13:16:50|4273|4272.5|4273|4272|4273.5|4272.5|4272.5|4272|2816
1637673420000|2021-11-23 13:17:00|4272.5|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|1210
1637673430000|2021-11-23 13:17:10|4272|4271.5|4272|4271.5|4272.5|4271.5|4271.5|4271|1087
1637673440000|2021-11-23 13:17:20|4272.5|4272|4272|4271|4273|4272|4272|4271|1361
1637673460000|2021-11-23 13:17:40|4272.5|4271.5|4272.5|4271.5|4272.5|4272|4272.5|4271.5|800
1637673470000|2021-11-23 13:17:50|4272||4272||4272||4272||7
1637673480000|2021-11-23 13:18:00|4271.5|4271|4272|4271|4272|4271|4271.5|4271|1053
1637673490000|2021-11-23 13:18:10|4271.5|4271.5|4272.5|4272|4272.5|4272|4271.5|4271.5|886
1637673500000|2021-11-23 13:18:20|4273|4272.5|4272.5|4272|4273.5|4272.5|4272.5|4272|2797
1637673510000|2021-11-23 13:18:30|4273|4272.5|4273|4272.5|4274|4273|4273|4272.5|531
1637673520000|2021-11-23 13:18:40|4273.5|4272|4273.5|4272.5|4274|4273.5|4273.5|4272|1816
1637673530000|2021-11-23 13:18:50|4273|4272|4273|4272|4273|4272|4273|4272|276
1637673540000|2021-11-23 13:19:00|4272.5|4272.5|4273.5|4272.5|4273.5|4272.5|4272.5|4272|851
1637673550000|2021-11-23 13:19:10|4274|4273|4275|4274.5|4275|4274.5|4274|4273|819
1637673560000|2021-11-23 13:19:20|4275.5|4274|4275.5|4274.5|4276|4275|4275|4274|2642
1637673570000|2021-11-23 13:19:30|4276|4275|4275.5|4274.5|4276|4275|4275.5|4274.5|2172
1637673580000|2021-11-23 13:19:40|4275|4274|4274.5|4273.5|4275|4274|4274|4273|605
1637673590000|2021-11-23 13:19:50|4274|4273|4273.5|4272.5|4274|4273|4273.5|4272.5|1028
1637673600000|2021-11-23 13:20:00|4274|4273|4272.5|4271.5|4274|4273.5|4272|4271.5|1690
1637673610000|2021-11-23 13:20:10|4273|4272|4274|4273|4274|4273|4273|4272|916
1637673620000|2021-11-23 13:20:20|4274.5|4273.5|4276|4275|4276|4275.5|4274|4273.5|942
1637673630000|2021-11-23 13:20:30|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|0
1637673640000|2021-11-23 13:20:40|4276|4275|4276|4275|4276|4275|4275.5|4275|602
1637673650000|2021-11-23 13:20:50|4276.5|4275.5|4275.5|4274.5|4276.5|4275.5|4275.5|4274.5|999
1637673660000|2021-11-23 13:21:00|4275|4274|4274.5|4274|4275|4274|4274.5|4274|807
1637673670000|2021-11-23 13:21:10|4275|4274.5|4274.5|4273.5|4275.5|4275|4274.5|4273.5|2151
1637673690000|2021-11-23 13:21:30|4274|4273|4272.5|4271.5|4274|4273|4272.5|4271.5|570
1637673700000|2021-11-23 13:21:40|4272||4272||4272||4272||0
1637673710000|2021-11-23 13:21:50|4272.5|4272|4273|4272|4273|4272|4272.5|4272|871
1637673720000|2021-11-23 13:22:00|4273.5|4272.5|4273.5|4272.5|4274|4273.5|4273.5|4272.5|137
1637673730000|2021-11-23 13:22:10|4274|4273|4274|4273|4274|4273|4274|4273|294
1637673740000|2021-11-23 13:22:20|4273.5|4272.5|4272.5|4272|4273.5|4273|4272.5|4272|1533
1637673750000|2021-11-23 13:22:30|4273|4272.5|4273|4272.5|4273.5|4273|4273|4272|728
1637673770000|2021-11-23 13:22:50|4273.5|4273|4274.5|4274|4274.5|4274|4273.5|4273|1612
1637673780000|2021-11-23 13:23:00|4274|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|4020
1637673790000|2021-11-23 13:23:10|4274|4273|4272|4271|4274|4273|4272|4271|1879
1637673800000|2021-11-23 13:23:20|4271.5|4270.5|4271|4270.5|4271.5|4271|4271|4270.5|0
1637673810000|2021-11-23 13:23:30|4271.5|4271|4272.5|4271.5|4272.5|4272|4271.5|4271|2399
1637673820000|2021-11-23 13:23:40||4272||4272||4272||4272|0
1637673830000|2021-11-23 13:23:50|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|118
1637673840000|2021-11-23 13:24:00|4273.5|4272|4272.5|4271.5|4273.5|4272|4272|4271|1507
1637673850000|2021-11-23 13:24:10|4272|4271|4272|4271|4272.5|4271.5|4272|4271|870
1637673870000|2021-11-23 13:24:30|4271.5|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|1464
1637673890000|2021-11-23 13:24:50|4271.5|4271|4272|4271|4272|4271|4271.5|4271|668
1637673900000|2021-11-23 13:25:00|4271.5|4271.5|4273.5|4273|4273.5|4273|4271.5|4271.5|1518
1637673910000|2021-11-23 13:25:10|4274||4274||4274||4274||0
1637673920000|2021-11-23 13:25:20|4273.5|4273.5|4274|4273|4274|4273.5|4273.5|4273|555
1637673930000|2021-11-23 13:25:30|4273.5|4273.5|4274|4273|4274|4273.5|4273.5|4272.5|2293
1637673940000|2021-11-23 13:25:40|4273.5|4272.5|4272|4271|4273.5|4272.5|4271.5|4270.5|2556
1637673960000|2021-11-23 13:26:00|4271.5|4270.5|4271.5|4270.5|4271.5|4271|4271.5|4270.5|358
1637673970000|2021-11-23 13:26:10|4271|4271|4272.5|4272|4272.5|4272|4271|4270|2430
1637673980000|2021-11-23 13:26:20|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|838
1637674000000|2021-11-23 13:26:40|4274|4273|4273.5|4272.5|4274|4273|4273|4272.5|1177
1637674010000|2021-11-23 13:26:50|4273|4272|4273|4272|4273.5|4272.5|4272|4271.5|576
1637674020000|2021-11-23 13:27:00|4272.5|4271.5|4272|4271|4272.5|4272|4271.5|4271|1183
1637674030000|2021-11-23 13:27:10|4272.5|4271.5|4272|4271.5|4272.5|4271.5|4272|4271.5|480
1637674040000|2021-11-23 13:27:20|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|368
1637674050000|2021-11-23 13:27:30|4271|4270.5|4269.5|4268.5|4271|4270.5|4269.5|4268.5|4920
1637674060000|2021-11-23 13:27:40|4270|4269|4269.5|4268.5|4271|4270.5|4269.5|4268.5|1935
1637674070000|2021-11-23 13:27:50|4269||4269.5||4269.5||4269||711
1637674080000|2021-11-23 13:28:00|4270|4269|4270.5|4269.5|4270.5|4270|4269.5|4268.5|2713
1637674090000|2021-11-23 13:28:10||4270||4270||4270||4270|0
1637674100000|2021-11-23 13:28:20|4271|4270.5|4272|4271|4272|4271|4271|4270.5|736
1637674110000|2021-11-23 13:28:30|4272.5|4271.5|4272.5|4271.5|4273.5|4272.5|4272.5|4271.5|2426
1637674120000|2021-11-23 13:28:40|4273|4272|4272.5|4272|4273|4272|4272|4271.5|0
1637674130000|2021-11-23 13:28:50|4273|4272.5|4273|4272|4273.5|4272.5|4273|4272|0
1637674140000|2021-11-23 13:29:00|4272.5|4272.5|4272.5|4271.5|4272.5|4272.5|4272|4271|806
1637674150000|2021-11-23 13:29:10|4272|4271|4272.5|4271.5|4272.5|4271.5|4271.5|4271|277
1637674160000|2021-11-23 13:29:20|4273|4272|4273|4272|4273|4272|4273|4272|0
1637674170000|2021-11-23 13:29:30|4272.5|4271.5|4272.5|4272|4273|4272|4272.5|4271.5|0
1637674180000|2021-11-23 13:29:40|4272|4271.5|4270|4269.5|4272|4271.5|4270|4269|1471
1637674190000|2021-11-23 13:29:50|4270.5|4269|4271|4270|4271.5|4270.5|4270.5|4269|1507
1637674200000|2021-11-23 13:30:00|4271.5|4270.5|4271|4270|4271.5|4271|4271|4270|150
1637674210000|2021-11-23 13:30:10|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|4269.5|4269|969
1637674220000|2021-11-23 13:30:20|4271|4270|4270.5|4270|4271|4270|4270.5|4269.5|129
1637674230000|2021-11-23 13:30:30|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270|469
1637674240000|2021-11-23 13:30:40|4271.5|4271|4273.5|4272.5|4273.5|4272.5|4271.5|4270.5|2646
1637674250000|2021-11-23 13:30:50|4273|4272|4273|4272|4273|4272|4273|4272|264
1637674260000|2021-11-23 13:31:00|4272.5|4271.5|4270|4269|4272.5|4271.5|4270|4269|2322
1637674270000|2021-11-23 13:31:10|4270.5|4269.5|4271|4270|4271|4270|4269.5|4268.5|1913
1637674280000|2021-11-23 13:31:20|4271.5|4270.5|4271.5|4271|4272.5|4272|4271.5|4270.5|2498
1637674290000|2021-11-23 13:31:30|4272|4271.5|4272.5|4272|4273|4272|4272|4271|889
1637674300000|2021-11-23 13:31:40|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|425
1637674310000|2021-11-23 13:31:50|4272||4272.5||4272.5||4272||118
1637674320000|2021-11-23 13:32:00|4273|4272|4274.5|4273.5|4274.5|4274|4273|4272|2344
1637674330000|2021-11-23 13:32:10|4274|4273|4273.5|4272.5|4274|4273|4273|4272|1151
1637674340000|2021-11-23 13:32:20|4274|4273|4272.5|4271.5|4274|4273.5|4272.5|4271.5|1163
1637674350000|2021-11-23 13:32:30|4273|4272|4271.5|4270.5|4273|4272|4271.5|4270.5|951
1637674360000|2021-11-23 13:32:40|4272|4271|4272.5|4271.5|4272.5|4272|4272|4271|1104
1637674370000|2021-11-23 13:32:50|4272|4271|4272|4271.5|4272|4271.5|4271.5|4270.5|1084
1637674380000|2021-11-23 13:33:00|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4271.5|1028
1637674390000|2021-11-23 13:33:10|4272.5|4272|4268.5|4268|4272.5|4272|4268.5|4268|1870
1637674400000|2021-11-23 13:33:20|4269|4268.5|4269|4268|4269.5|4268.5|4268.5|4268|405
1637674410000|2021-11-23 13:33:30|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|574
1637674430000|2021-11-23 13:33:50|4269|4268|4268.5|4267.5|4269|4268.5|4268|4267.5|3365
1637674440000|2021-11-23 13:34:00|4268|4267|4268|4267|4268|4267|4267|4266.5|2169
1637674450000|2021-11-23 13:34:10|4268.5|4267.5|4269.5|4268.5|4269.5|4268.5|4268.5|4267.5|2633
1637674460000|2021-11-23 13:34:20|4269|4269|4271|4270|4271|4270|4269|4268.5|1648
1637674480000|2021-11-23 13:34:40||4270.5||4270||4270.5||4270|631
1637674490000|2021-11-23 13:34:50|4270.5|4270.5|4271.5|4270.5|4272|4271.5|4270.5|4270.5|1326
1637674500000|2021-11-23 13:35:00|4271|4270|4271.5|4271|4272|4271.5|4270.5|4270|1086
1637674510000|2021-11-23 13:35:10|4272|4270.5|4272.5|4271.5|4272.5|4271.5|4272|4270.5|879
1637674520000|2021-11-23 13:35:20|4272|4271|4271.5|4271|4272|4271|4271|4270.5|1724
1637674540000|2021-11-23 13:35:40|4272|4271.5|4271.5|4270.5|4272|4271.5|4271.5|4270.5|622
1637674550000|2021-11-23 13:35:50|4272|4271|4272.5|4272|4272.5|4272|4271.5|4271|1612
1637674560000|2021-11-23 13:36:00|4273|4272.5|4272.5|4271.5|4273.5|4272.5|4272.5|4271.5|1664
1637674570000|2021-11-23 13:36:10|4272|4271|4272|4271.5|4272|4271.5|4272|4271|405
1637674580000|2021-11-23 13:36:20|4272.5|4272|4273|4272|4273.5|4272.5|4272.5|4272|92
1637674590000|2021-11-23 13:36:30|4272.5|4271.5|4272|4271.5|4272.5|4271.5|4272|4271|996
1637674600000|2021-11-23 13:36:40|4272.5|4272|4273.5|4272|4273.5|4272|4272.5|4272|623
1637674610000|2021-11-23 13:36:50|4274|4272.5|4273.5|4272|4274|4273|4273.5|4272|559
1637674620000|2021-11-23 13:37:00|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272|0
1637674630000|2021-11-23 13:37:10|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|220
1637674640000|2021-11-23 13:37:20|4274.5|4274|4274.5|4273.5|4274.5|4274|4274|4273.5|890
1637674650000|2021-11-23 13:37:30|4275|4274|4275.5|4274.5|4275.5|4274.5|4275|4274|1147
1637674660000|2021-11-23 13:37:40|4275|4274|4274.5|4274|4275.5|4274.5|4274.5|4274|1764
1637674670000|2021-11-23 13:37:50|4275||4274.5||4275||4274.5||117
1637674680000|2021-11-23 13:38:00|4275|4274.5|4275|4274.5|4276|4275.5|4275|4274.5|1134
1637674690000|2021-11-23 13:38:10|4275.5|4275|4276|4275|4276|4275|4275.5|4275|299
1637674700000|2021-11-23 13:38:20|4275.5||4276||4276||4275.5||68
1637674710000|2021-11-23 13:38:30|4275.5|4274.5|4275|4274.5|4275.5|4274.5|4275|4274.5|468
1637674720000|2021-11-23 13:38:40|4274.5|4274|4274.5|4273.5|4275|4274|4273.5|4273|2024
1637674730000|2021-11-23 13:38:50||4274||4273.5||4274||4273.5|65
1637674740000|2021-11-23 13:39:00|4274|4273|4273.5|4273|4274|4273|4273.5|4273|748
1637674750000|2021-11-23 13:39:10|4273|4272.5|4273|4272|4273|4272.5|4272.5|4272|547
1637674760000|2021-11-23 13:39:20|4272.5|4271.5|4273|4272|4273|4272.5|4272.5|4271.5|599
1637674770000|2021-11-23 13:39:30|4272.5|4272.5|4272.5|4272|4272.5|4272.5|4272.5|4272|0
1637674780000|2021-11-23 13:39:40|4272|4271.5|4272|4271.5|4272|4272|4272|4271.5|576
1637674790000|2021-11-23 13:39:50|||||||||2
1637674800000|2021-11-23 13:40:00|4272.5|4272|4273|4272.5|4273|4272.5|4272|4272|1272
1637674810000|2021-11-23 13:40:10|4273.5|4273|4275.5|4274.5|4275.5|4274.5|4273.5|4272.5|979
1637674820000|2021-11-23 13:40:20|4275|4274|4274.5|4273.5|4275|4274|4272.5|4272|6894
1637674830000|2021-11-23 13:40:30|4275|4274|4273.5|4273|4275|4274|4273.5|4273|500
1637674840000|2021-11-23 13:40:40|4274|4273.5|4275.5|4274.5|4275.5|4275|4274|4273.5|1567
1637674850000|2021-11-23 13:40:50||4275||4275||4275||4275|0
1637674860000|2021-11-23 13:41:00|4275|4274.5|4274.5|4273.5|4275|4274.5|4274.5|4273.5|1079
1637674880000|2021-11-23 13:41:20|4274|4273|4274|4273|4274|4273|4274|4273|474
1637674890000|2021-11-23 13:41:30|4274.5|4273.5|4274.5|4273.5|4274.5|4274|4274.5|4273.5|997
1637674900000|2021-11-23 13:41:40|4275|4274|4275|4274|4275|4274.5|4275|4274|1395
1637674920000|2021-11-23 13:42:00|4275.5|4274.5|4276|4275|4276|4275|4275.5|4274.5|417
1637674930000|2021-11-23 13:42:10|4275.5|4274.5|4275.5|4274.5|4276|4274.5|4275|4274.5|1144
1637674950000|2021-11-23 13:42:30|||||||||8
1637674960000|2021-11-23 13:42:40|4275|4274|4273.5|4272.5|4275|4274|4273.5|4272.5|2076
1637674980000|2021-11-23 13:43:00|4273|4272|4274|4273|4274.5|4273.5|4272.5|4271.5|2973
1637674990000|2021-11-23 13:43:10|4274.5|4273.5|4274|4273.5|4274.5|4273.5|4273.5|4273|1425
1637675000000|2021-11-23 13:43:20|4274.5|4273|4273|4272.5|4274.5|4273|4273|4272.5|1963
1637675010000|2021-11-23 13:43:30|4273.5|4273|4274|4273|4274|4273.5|4273.5|4273|761
1637675020000|2021-11-23 13:43:40|4273.5||4274||4274||4273.5||870
1637675030000|2021-11-23 13:43:50|4274.5|4273.5|4275.5|4274.5|4276|4275|4274.5|4273.5|562
1637675060000|2021-11-23 13:44:20|4276|4275|4276|4275|4276|4275|4276|4275|0
1637675070000|2021-11-23 13:44:30|4275.5|4275.5|4276|4275.5|4277|4276|4275.5|4275|1271
1637675080000|2021-11-23 13:44:40||4275||4275||4275||4275|0
1637675090000|2021-11-23 13:44:50|4276.5|4274.5|4275.5|4274.5|4276.5|4274.5|4274.5|4273.5|2324
1637675100000|2021-11-23 13:45:00|4275|4274|4274.5|4273|4275|4274|4274.5|4273|575
1637675110000|2021-11-23 13:45:10|4275|4273.5|4275|4274|4275|4274.5|4275|4273.5|118
1637675130000|2021-11-23 13:45:30|4274.5||4274.5||4274.5||4274.5||0
1637675140000|2021-11-23 13:45:40|4275|4274.5|4276.5|4275.5|4276.5|4275.5|4274.5|4273.5|2949
1637675150000|2021-11-23 13:45:50|4276|4275|4276.5|4275.5|4276.5|4275.5|4275.5|4275|447
1637675160000|2021-11-23 13:46:00|4277|4276|4277|4276|4277|4276|4277|4276|168
1637675170000|2021-11-23 13:46:10|4277.5|4276.5|4278|4277|4278|4277|4277|4276.5|233
1637675180000|2021-11-23 13:46:20|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277|0
1637675190000|2021-11-23 13:46:30|||||||||161
1637675200000|2021-11-23 13:46:40|4278|4277|4278.5|4277|4278.5|4277.5|4277.5|4277|810
1637675210000|2021-11-23 13:46:50|4278|4277.5|4278.5|4277.5|4278.5|4277.5|4277.5|4277|544
1637675220000|2021-11-23 13:47:00|4278|4277|4278.5|4277|4278.5|4277.5|4277.5|4277|0
1637675230000|2021-11-23 13:47:10|4278|4277.5|4277.5|4277|4278.5|4278|4277.5|4277|267
1637675240000|2021-11-23 13:47:20|4277|4276.5|4277|4276|4277.5|4276.5|4277|4276|2513
1637675250000|2021-11-23 13:47:30||4275.5||4276||4276||4275.5|0
1637675260000|2021-11-23 13:47:40|4277.5|4276.5|4279.5|4278|4279.5|4278.5|4277.5|4276.5|1707
1637675270000|2021-11-23 13:47:50|4279|4278.5|4280.5|4279.5|4280.5|4280|4279|4278.5|883
1637675280000|2021-11-23 13:48:00|4281|4280|4281|4280|4281|4280|4280.5|4280|205
1637675290000|2021-11-23 13:48:10|4280.5|4279.5|4279.5|4279|4280.5|4279.5|4279.5|4279|1108
1637675310000|2021-11-23 13:48:30|4280.5|4279.5|4282|4281|4282.5|4281.5|4280.5|4279.5|1157
1637675320000|2021-11-23 13:48:40|4281.5|4280.5|4281|4280|4281.5|4280.5|4281|4280|1453
1637675330000|2021-11-23 13:48:50|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|9
1637675340000|2021-11-23 13:49:00|4282|4281|4282.5|4282|4282.5|4282|4281.5|4281|1048
1637675350000|2021-11-23 13:49:10|4283|4282.5|4281.5|4280.5|4283|4282.5|4281.5|4280|1245
1637675360000|2021-11-23 13:49:20|4281|4280|4280|4279|4281|4280.5|4280|4279|1027
1637675370000|2021-11-23 13:49:30|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|544
1637675380000|2021-11-23 13:49:40|4279|4278|4279|4278|4279|4278|4279|4278|0
1637675390000|2021-11-23 13:49:50|4278.5|4277.5|4278|4277|4278.5|4277.5|4278|4277|273
1637675400000|2021-11-23 13:50:00|4277.5|4276.5|4276.5|4276|4277.5|4276.5|4276.5|4276|466
1637675410000|2021-11-23 13:50:10|4277|4275.5|4276|4275.5|4277|4275.5|4276|4275.5|995
1637675420000|2021-11-23 13:50:20|4276.5|4276|4277|4275.5|4277|4276|4276.5|4275.5|408
1637675430000|2021-11-23 13:50:30|4276.5|4276|4276.5|4276|4277|4276|4276|4275.5|1329
1637675440000|2021-11-23 13:50:40|4277|4276.5|4278|4277|4278.5|4277.5|4277|4276.5|1621
1637675450000|2021-11-23 13:50:50|4278.5|4277.5|4277.5|4276.5|4278.5|4277.5|4277.5|4276.5|881
1637675460000|2021-11-23 13:51:00|4278|4277|4279.5|4278|4280|4278.5|4277.5|4277|1297
1637675470000|2021-11-23 13:51:10|4279|4278.5|4278.5|4278|4279.5|4279|4278.5|4278|1417
1637675480000|2021-11-23 13:51:20|4278|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277|1283
1637675500000|2021-11-23 13:51:40||4278||4277.5||4278||4277.5|0
1637675510000|2021-11-23 13:51:50|4278|4277|4277|4276|4278|4277|4277|4276|810
1637675520000|2021-11-23 13:52:00|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275|132
1637675530000|2021-11-23 13:52:10|4277|4276|4278|4277.5|4278|4277.5|4277|4276|1634
1637675540000|2021-11-23 13:52:20|4277.5|4277|4278|4277|4278|4277|4277.5|4277|570
1637675560000|2021-11-23 13:52:40|4277.5|4276.5|4277.5|4276.5|4277.5|4277|4277.5|4276.5|1214
1637675570000|2021-11-23 13:52:50|4278|4277|4280|4279.5|4280|4279.5|4277.5|4277|1944
1637675580000|2021-11-23 13:53:00|4279.5|4279|4279|4278|4279.5|4279.5|4279|4278|896
1637675590000|2021-11-23 13:53:10||4278.5||4278||4278.5||4278|0
1637675600000|2021-11-23 13:53:20|4278.5|4277.5|4278.5|4277.5|4278.5|4278|4278.5|4277.5|1329
1637675610000|2021-11-23 13:53:30|4278|4278|4278|4277|4278|4278|4278|4277|892
1637675620000|2021-11-23 13:53:40|4277.5|4276.5|4278|4277|4278|4277|4276.5|4275.5|953
1637675630000|2021-11-23 13:53:50||4277.5||4277||4277.5||4277|546
1637675640000|2021-11-23 13:54:00|4277.5|4276.5|4277.5|4276.5|4277.5|4276.5|4277.5|4276.5|512
1637675650000|2021-11-23 13:54:10|4278|4277|4279|4278.5|4279|4278.5|4278|4277|3140
1637675660000|2021-11-23 13:54:20|4279.5|4279|4279.5|4278.5|4280|4279.5|4279.5|4278.5|1332
1637675680000|2021-11-23 13:54:40|4280|4279|4280|4279|4281|4280|4280|4279|722
1637675690000|2021-11-23 13:54:50|||||||||100
1637675700000|2021-11-23 13:55:00|4279.5|4279.5|4281|4280.5|4281|4280.5|4279.5|4279.5|230
1637675710000|2021-11-23 13:55:10||4280||4280||4280||4280|407
1637675740000|2021-11-23 13:55:40|4280.5|4279.5|4278.5|4278|4280.5|4279.5|4278.5|4278|1587
1637675750000|2021-11-23 13:55:50|4279|4278.5|4279|4278|4279|4278.5|4278.5|4278|1158
1637675760000|2021-11-23 13:56:00|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|372
1637675770000|2021-11-23 13:56:10|4279|4278|4281|4280|4281|4280.5|4279|4278|1772
1637675780000|2021-11-23 13:56:20|4281.5|4280.5|4281.5|4280.5|4282.5|4281.5|4281.5|4280.5|250
1637675790000|2021-11-23 13:56:30|4282|4281|4282|4281|4282|4281|4282|4281|0
1637675800000|2021-11-23 13:56:40|4282.5|4281.5|4282|4281|4282.5|4282|4281.5|4281|1174
1637675820000|2021-11-23 13:57:00|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|94
1637675840000|2021-11-23 13:57:20|4281|4280|4280|4279|4281|4280|4280|4279|290
1637675850000|2021-11-23 13:57:30|4280.5|4279.5|4280|4279.5|4281|4280.5|4280|4279.5|1731
1637675860000|2021-11-23 13:57:40|4280.5|4279|4280|4279|4280.5|4279|4280|4279|116
1637675870000|2021-11-23 13:57:50|4280.5|4279.5|4282|4281|4282|4281|4280.5|4279.5|1803
1637675880000|2021-11-23 13:58:00|4282.5|4282|4284.5|4283.5|4285|4284.5|4282.5|4282|4480
1637675890000|2021-11-23 13:58:10|4285|4284|4284.5|4283.5|4285|4284|4284.5|4283|2485
1637675900000|2021-11-23 13:58:20|4283.5|4283|4283.5|4283|4284.5|4283|4283.5|4283|5649
1637675910000|2021-11-23 13:58:30|4283|4282.5|4283|4282|4283|4282.5|4283|4282|1964
1637675920000|2021-11-23 13:58:40|4282.5|4281.5|4281.5|4280.5|4282.5|4281.5|4281.5|4280.5|453
1637675930000|2021-11-23 13:58:50|4281|4281|4281|4280.5|4281|4281|4281|4280.5|14
1637675940000|2021-11-23 13:59:00|4281.5|4281|4281.5|4281|4282|4281|4281.5|4281|2025
1637675950000|2021-11-23 13:59:10|4281|4280.5|4281|4279.5|4281|4280.5|4280.5|4279.5|999
1637675960000|2021-11-23 13:59:20|4280.5|4280|4281.5|4281|4282|4281|4280.5|4280|1944
1637675970000|2021-11-23 13:59:30|4280|4279.5|4279.5|4278.5|4281.5|4279.5|4279.5|4278.5|8339
1637675980000|2021-11-23 13:59:40|4280|4279|4280|4279|4280|4279.5|4280|4279|846
1637675990000|2021-11-23 13:59:50|4279.5|4278.5|4279.5|4279|4279.5|4279|4279.5|4278.5|0
1637676000000|2021-11-23 14:00:00|4280|4279.5|4283|4282|4283|4282|4280|4279|14650
1637676010000|2021-11-23 14:00:10|4283.5|4282.5|4284.5|4283.5|4284.5|4283.5|4283.5|4282.5|1772
1637676020000|2021-11-23 14:00:20|4285|4284|4285|4284|4286.5|4285.5|4284.5|4284|4474
1637676030000|2021-11-23 14:00:30|4284.5|4283.5|4284|4283|4285|4283.5|4284|4283|1226
1637676040000|2021-11-23 14:00:40||4282.5||4283||4283||4282.5|0
1637676050000|2021-11-23 14:00:50||4282.5||4282.5||4283||4282.5|0
1637676060000|2021-11-23 14:01:00|4283.5|4283|4283.5|4282.5|4283.5|4283|4283.5|4282.5|23
1637676070000|2021-11-23 14:01:10|4284|4283|4284|4283.5|4284.5|4283.5|4284|4283|5629
1637676080000|2021-11-23 14:01:20|4284.5||4284||4285||4284||3100
1637676090000|2021-11-23 14:01:30|4284.5||4284||4284.5||4284||3255
1637676100000|2021-11-23 14:01:40|4284.5|4284|4287|4286.5|4287.5|4286.5|4284|4284|7143
1637676110000|2021-11-23 14:01:50|4286.5|4286|4288|4287|4288|4287|4286.5|4285.5|7274
1637676120000|2021-11-23 14:02:00|4287|4286.5|4287|4286.5|4287.5|4286.5|4287|4286.5|5875
1637676130000|2021-11-23 14:02:10|4287.5|4286|4287|4286.5|4287.5|4286.5|4285.5|4284.5|9662
1637676140000|2021-11-23 14:02:20|4286.5|4286|4287|4286|4287|4286.5|4286.5|4286|651
1637676150000|2021-11-23 14:02:30|4287.5|4286.5|4286.5|4285.5|4288|4287.5|4286|4285.5|3480
1637676160000|2021-11-23 14:02:40|4287|4286|4287|4286|4287.5|4286.5|4286.5|4286|1083
1637676170000|2021-11-23 14:02:50|4286.5|4285.5|4286|4285.5|4286.5|4285.5|4286|4285.5|688
1637676180000|2021-11-23 14:03:00|4285.5|4285|4286.5|4285.5|4287|4286|4284.5|4283.5|3325
1637676190000|2021-11-23 14:03:10|4286||4286.5||4286.5||4286||0
1637676200000|2021-11-23 14:03:20|4287|4286|4286|4285.5|4287|4286.5|4285.5|4284.5|2385
1637676210000|2021-11-23 14:03:30|4286.5|4286|4288|4287|4288|4287|4286.5|4285.5|1461
1637676220000|2021-11-23 14:03:40|4287.5|4286.5|4286.5|4285.5|4287.5|4286.5|4286.5|4285.5|1097
1637676230000|2021-11-23 14:03:50|4287|4286|4287|4286|4287.5|4286.5|4287|4286|379
1637676240000|2021-11-23 14:04:00|4286.5|4285.5|4286|4285.5|4286.5|4286|4286|4285.5|1155
1637676250000|2021-11-23 14:04:10|4286.5|4286|4287|4286|4287.5|4286.5|4286|4285.5|2427
1637676260000|2021-11-23 14:04:20|4286.5|4285.5|4286|4285|4286.5|4285.5|4286|4285|735
1637676270000|2021-11-23 14:04:30|4286.5|4285.5|4286|4285.5|4286.5|4285.5|4286|4285.5|0
1637676280000|2021-11-23 14:04:40|4286.5|4286|4287.5|4286.5|4287.5|4286.5|4286.5|4286|683
1637676290000|2021-11-23 14:04:50|4287|4287|4288|4287.5|4288|4287.5|4287|4287|578
1637676300000|2021-11-23 14:05:00|4287.5|4287|4288|4287|4288.5|4287.5|4287.5|4287|1015
1637676310000|2021-11-23 14:05:10|4287.5|4286.5|4287|4286.5|4288|4287|4287|4286.5|7763
1637676320000|2021-11-23 14:05:20|4287.5|4287|4290|4289|4290|4289|4287|4287|5727
1637676330000|2021-11-23 14:05:30|4290.5|4289.5|4290.5|4289.5|4291|4290.5|4289|4288.5|7809
1637676340000|2021-11-23 14:05:40|4291|4290|4290.5|4290|4292|4290.5|4290.5|4289.5|983
1637676350000|2021-11-23 14:05:50|4291|4289.5|4290|4289.5|4291|4289.5|4289.5|4288.5|527
1637676360000|2021-11-23 14:06:00|4290.5|4289|4288.5|4288|4290.5|4289|4288.5|4288|754
1637676370000|2021-11-23 14:06:10|4289||4288.5||4289||4288.5||0
1637676380000|2021-11-23 14:06:20|4289|4288.5|4289|4288|4290|4289|4289|4288|1415
1637676390000|2021-11-23 14:06:30|4288.5|4287.5|4289|4288|4289|4288|4288.5|4287|472
1637676400000|2021-11-23 14:06:40|4288|4287.5|4289|4288|4289|4288.5|4288|4287.5|1995
1637676410000|2021-11-23 14:06:50|4289.5|4288.5|4292|4291.5|4292|4291.5|4289.5|4288.5|2113
1637676420000|2021-11-23 14:07:00||4291||4291||4291||4291|669
1637676430000|2021-11-23 14:07:10|4292.5|4291.5|4292.5|4291.5|4293|4292|4291.5|4291|3281
1637676440000|2021-11-23 14:07:20|4292|4291|4291|4290|4292|4291|4291|4289.5|2319
1637676450000|2021-11-23 14:07:30|4291.5|4291|4291.5|4290.5|4291.5|4291|4291.5|4290.5|1140
1637676460000|2021-11-23 14:07:40|4291|4290|4291|4290.5|4291.5|4291|4291|4290|0
1637676470000|2021-11-23 14:07:50|4291.5|4291|4292.5|4291.5|4292.5|4291.5|4291|4291|1530
1637676480000|2021-11-23 14:08:00|4292||4292||4292||4292||0
1637676490000|2021-11-23 14:08:10|4291.5|4291|4291|4290|4291.5|4291|4291|4290|1130
1637676500000|2021-11-23 14:08:20|4290.5|4289.5|4290.5|4289|4290.5|4290|4290|4289|1359
1637676510000|2021-11-23 14:08:30|4290|4289.5|4290|4289.5|4290|4289.5|4289.5|4288|486
1637676520000|2021-11-23 14:08:40|4290.5|4290|4290.5|4290|4291|4290|4290.5|4289.5|170
1637676530000|2021-11-23 14:08:50||4289.5||4290||4290||4289.5|486
1637676540000|2021-11-23 14:09:00|4291|4290.5|4289.5|4288.5|4291|4290.5|4289.5|4288|2123
1637676550000|2021-11-23 14:09:10|4289|4288|4288.5|4288|4289|4288|4288.5|4288|143
1637676560000|2021-11-23 14:09:20|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4286.5|663
1637676570000|2021-11-23 14:09:30|4288|4286.5|4289.5|4288.5|4289.5|4289|4288|4286.5|1399
1637676580000|2021-11-23 14:09:40|4289|4289|4291|4290|4291|4290|4289|4289|861
1637676590000|2021-11-23 14:09:50||4290.5||4290.5||4290.5||4290|0
1637676600000|2021-11-23 14:10:00|4290.5|4290|4291|4290.5|4291|4290.5|4290.5|4290|1342
1637676610000|2021-11-23 14:10:10|4291.5|4291|4292|4291.5|4292.5|4291.5|4291.5|4291|3099
1637676620000|2021-11-23 14:10:20|4291.5|4291|4291|4290|4291.5|4291|4290|4289|19420
1637676630000|2021-11-23 14:10:30|4291.5|4290.5|4291.5|4291|4292|4291|4291.5|4290.5|994
1637676640000|2021-11-23 14:10:40|4291|4290.5|4291|4290|4291|4290.5|4290.5|4290|1207
1637676650000|2021-11-23 14:10:50|4291.5|4290.5|4291.5|4291|4291.5|4291|4291.5|4290.5|355
1637676660000|2021-11-23 14:11:00|4292|4291.5|4291.5|4291|4292|4291.5|4291|4290.5|1126
1637676670000|2021-11-23 14:11:10|4292||4292||4292||4292||0
1637676680000|2021-11-23 14:11:20|4291.5|4290.5|4291|4290|4291.5|4290.5|4291|4290|255
1637676690000|2021-11-23 14:11:30|4290.5|4289.5|4289|4288.5|4290.5|4289.5|4289|4288.5|1131
1637676700000|2021-11-23 14:11:40|4289.5|4289|4289.5|4288.5|4289.5|4289|4289.5|4288.5|931
1637676710000|2021-11-23 14:11:50|4289|4288|4287.5|4287|4289.5|4289|4287.5|4286.5|1756
1637676720000|2021-11-23 14:12:00|4288|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|1075
1637676730000|2021-11-23 14:12:10|4288|4287|4287.5|4287|4288|4287|4286.5|4286|1807
1637676740000|2021-11-23 14:12:20|4288|4287.5|4288|4287.5|4288.5|4288|4288|4287|773
1637676750000|2021-11-23 14:12:30|4287.5|4287|4286.5|4285.5|4287.5|4287|4286.5|4285.5|997
1637676760000|2021-11-23 14:12:40|4287|4286|4287.5|4286.5|4287.5|4287|4287|4285.5|1337
1637676780000|2021-11-23 14:13:00|4287|4286|4286.5|4285.5|4287|4286|4286|4285|1750
1637676790000|2021-11-23 14:13:10|4286|4286|4286.5|4285.5|4286.5|4286|4286|4285|1807
1637676800000|2021-11-23 14:13:20|4286|4285|4285.5|4285|4286|4285|4285.5|4285|262
1637676810000|2021-11-23 14:13:30|4286|4285.5|4287|4286|4287|4286|4286|4285.5|2014
1637676820000|2021-11-23 14:13:40|4286.5|4285.5|4285.5|4284.5|4286.5|4285.5|4285.5|4284.5|1429
1637676830000|2021-11-23 14:13:50|4285|4284|4283.5|4283|4285|4284|4283.5|4283|546
1637676840000|2021-11-23 14:14:00|4284|4283.5|4286|4284.5|4286|4285.5|4284|4283.5|2574
1637676850000|2021-11-23 14:14:10|4286.5|4285|4286.5|4285.5|4286.5|4285.5|4286|4285|1057
1637676860000|2021-11-23 14:14:20|4286|4285|4286|4285|4286|4285|4285.5|4285|142
1637676870000|2021-11-23 14:14:30|4285.5|4284.5|4286.5|4285.5|4286.5|4285.5|4285.5|4284.5|2031
1637676880000|2021-11-23 14:14:40||4286||4285.5||4286||4285.5|234
1637676890000|2021-11-23 14:14:50|||||||||103
1637676900000|2021-11-23 14:15:00|4286||4286||4286.5||4286||925
1637676910000|2021-11-23 14:15:10|4286.5||4286||4286.5||4286||840
1637676920000|2021-11-23 14:15:20|4286.5|4286|4286.5|4285.5|4287|4286|4286.5|4285.5|1161
1637676930000|2021-11-23 14:15:30|4287|4286|4287|4286.5|4287.5|4286.5|4287|4286|1019
1637676940000|2021-11-23 14:15:40|4287.5||4287.5||4287.5||4287||221
1637676950000|2021-11-23 14:15:50|4288|4287|4288.5|4288|4288.5|4288|4288|4287|164
1637676960000|2021-11-23 14:16:00|4289|4287.5|4287.5|4286.5|4289|4288|4287|4286.5|3457
1637676970000|2021-11-23 14:16:10|4288|4287|4288.5|4287.5|4288.5|4287.5|4288|4287|534
1637676980000|2021-11-23 14:16:20|4288||4288.5||4288.5||4288||277
1637676990000|2021-11-23 14:16:30|4289|4288|4291|4290.5|4291|4290.5|4289|4288|1408
1637677000000|2021-11-23 14:16:40|4291.5|4291|4290|4289|4292|4291.5|4290|4289|2202
1637677010000|2021-11-23 14:16:50|4289.5|4289.5|4289.5|4289|4290.5|4290|4289.5|4288.5|1502
1637677020000|2021-11-23 14:17:00|4290|4289.5|4291|4290|4291|4290|4290|4289.5|116
1637677030000|2021-11-23 14:17:10|4291.5|4290.5|4290.5|4289.5|4291.5|4290.5|4290.5|4289.5|45
1637677040000|2021-11-23 14:17:20|4290|4289|4289|4288.5|4290|4289|4289|4288.5|379
1637677050000|2021-11-23 14:17:30|4289.5|4289|4290.5|4289.5|4291|4290|4289.5|4289|493
1637677060000|2021-11-23 14:17:40|4290|4290|4291|4290.5|4291|4290.5|4290|4289.5|57
1637677070000|2021-11-23 14:17:50|4290.5|4290|4291|4290|4291|4290.5|4289.5|4288.5|2524
1637677080000|2021-11-23 14:18:00|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|331
1637677090000|2021-11-23 14:18:10|4290|4289|4290|4289|4290|4289|4290|4289|254
1637677100000|2021-11-23 14:18:20|4289.5|4288.5|4288|4287|4289.5|4288.5|4288|4287|384
1637677110000|2021-11-23 14:18:30|4287.5|4286.5|4287.5|4286.5|4288.5|4288|4287.5|4286.5|2906
1637677120000|2021-11-23 14:18:40|4288|4287|4287|4286|4288|4287|4286.5|4285.5|449
1637677130000|2021-11-23 14:18:50|4287.5|4286.5|4288|4287|4288|4287|4287.5|4286.5|957
1637677140000|2021-11-23 14:19:00|4287.5|4286.5|4288|4287|4288|4287.5|4287|4286.5|2104
1637677150000|2021-11-23 14:19:10|4287.5||4288||4288||4287.5||541
1637677170000|2021-11-23 14:19:30|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|630
1637677180000|2021-11-23 14:19:40|4288|4287|4288|4287|4288|4287|4287.5|4287|219
1637677190000|2021-11-23 14:19:50|4287.5||4288||4288||4287.5||23
1637677200000|2021-11-23 14:20:00|4288.5|4287.5|4289|4288|4289.5|4288.5|4288.5|4287.5|1028
1637677210000|2021-11-23 14:20:10|4289.5|4288.5|4291|4290|4291|4290.5|4289.5|4288.5|1111
1637677220000|2021-11-23 14:20:20|||||||||18
1637677240000|2021-11-23 14:20:40|4290.5|4289.5|4290|4289|4290.5|4290|4289|4288.5|3742
1637677250000|2021-11-23 14:20:50|4289.5|4289.5|4291|4290.5|4291|4290.5|4289.5|4289|810
1637677260000|2021-11-23 14:21:00||4290||4290.5||4290.5||4290|0
1637677270000|2021-11-23 14:21:10|4291.5|4291|4291.5|4290.5|4291.5|4291|4291.5|4290.5|305
1637677280000|2021-11-23 14:21:20|4291|4290|4293|4292|4293|4292|4290.5|4290|3053
1637677290000|2021-11-23 14:21:30|4293.5|4292.5|4293.5|4293|4293.5|4293|4293.5|4292.5|610
1637677300000|2021-11-23 14:21:40|4293|4292.5|4293|4291.5|4293|4292.5|4293|4291.5|1008
1637677310000|2021-11-23 14:21:50|4292.5||4292||4292.5||4292||0
1637677330000|2021-11-23 14:22:10|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290|1280
1637677340000|2021-11-23 14:22:20|4291.5|4291|4293.5|4292.5|4293.5|4292.5|4291.5|4291|2086
1637677350000|2021-11-23 14:22:30|4294|4293|4294.5|4293.5|4294.5|4293.5|4294|4292.5|1129
1637677360000|2021-11-23 14:22:40|4294|4293|4294|4293|4294|4293|4293.5|4292.5|1325
1637677370000|2021-11-23 14:22:50|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292|1529
1637677380000|2021-11-23 14:23:00||4293||4293||4293||4293|0
1637677390000|2021-11-23 14:23:10|4294|4293.5|4294.5|4293.5|4294.5|4294|4294|4293.5|1482
1637677400000|2021-11-23 14:23:20|4295|4294|4296.5|4295.5|4296.5|4295.5|4295|4294|941
1637677410000|2021-11-23 14:23:30|4297|4296|4297|4296|4297.5|4296.5|4296.5|4296|588
1637677420000|2021-11-23 14:23:40|4296|4295.5|4297.5|4296.5|4298|4297.5|4296|4295.5|13351
1637677430000|2021-11-23 14:23:50|4297|4296|4294.5|4293.5|4297|4296|4294.5|4293.5|1869
1637677440000|2021-11-23 14:24:00|4295|4293|4295.5|4295|4295.5|4295|4294.5|4293|476
1637677450000|2021-11-23 14:24:10|4295|4294.5|4294.5|4293|4295|4294.5|4294|4293|723
1637677460000|2021-11-23 14:24:20|4294|4293.5|4292.5|4292|4294.5|4293.5|4292.5|4292|1147
1637677470000|2021-11-23 14:24:30|4292|4291.5|4291.5|4290.5|4292|4291.5|4291.5|4290.5|1198
1637677480000|2021-11-23 14:24:40|4292|4291|4292|4291|4292|4291.5|4291.5|4290.5|589
1637677490000|2021-11-23 14:24:50|4291.5|4290.5|4291.5|4291|4292|4291|4291|4290|414
1637677500000|2021-11-23 14:25:00|4292|4291.5|4292|4291|4292|4291.5|4292|4291|1833
1637677510000|2021-11-23 14:25:10|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|2008
1637677520000|2021-11-23 14:25:20|4291|4291|4292|4291.5|4292.5|4292|4291|4290.5|4277
1637677530000|2021-11-23 14:25:30|4291.5|4291|4291|4290|4292|4291.5|4291|4290|1756
1637677540000|2021-11-23 14:25:40|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|0
1637677550000|2021-11-23 14:25:50|4291|4291|4291.5|4291|4291.5|4291|4291|4291|230
1637677560000|2021-11-23 14:26:00|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|286
1637677570000|2021-11-23 14:26:10|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4290.5|1617
1637677580000|2021-11-23 14:26:20|4292.5|4292|4292.5|4291.5|4292.5|4292|4291.5|4291|1003
1637677590000|2021-11-23 14:26:30||4292||4292||4292||4291.5|293
1637677600000|2021-11-23 14:26:40|4293||4293||4293||4292.5||616
1637677610000|2021-11-23 14:26:50|4292.5|4292.5|4293|4292.5|4293|4292.5|4292.5|4292.5|24
1637677620000|2021-11-23 14:27:00|4293.5|4293|4295|4294|4295|4294.5|4293.5|4293|818
1637677630000|2021-11-23 14:27:10|4295.5|4294.5|4296|4295|4296|4295|4295.5|4294.5|748
1637677640000|2021-11-23 14:27:20|4295.5|4294.5|4296|4295|4296|4295|4295|4294.5|2334
1637677650000|2021-11-23 14:27:30|4295.5|4294.5|4295.5|4294.5|4295.5|4295|4295.5|4294.5|1404
1637677660000|2021-11-23 14:27:40|4296|4295|4296|4295|4296|4295.5|4296|4295|115
1637677670000|2021-11-23 14:27:50|4295.5|4295.5|4296|4295.5|4296|4295.5|4295|4294.5|3808
1637677680000|2021-11-23 14:28:00|4295.5|4295|4294|4292.5|4295.5|4295|4294|4292.5|2391
1637677690000|2021-11-23 14:28:10|4293.5|4292|4293.5|4293|4293.5|4293|4292.5|4291.5|1198
1637677700000|2021-11-23 14:28:20|4294||4293.5||4294||4293.5||0
1637677710000|2021-11-23 14:28:30|4294|4293.5|4294|4293|4294|4293.5|4294|4293|855
1637677720000|2021-11-23 14:28:40|4294.5|4293.5|4296|4295.5|4296|4295.5|4294.5|4293.5|1762
1637677730000|2021-11-23 14:28:50|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4295.5|138
1637677740000|2021-11-23 14:29:00||4296||4296||4296.5||4296|1400
1637677750000|2021-11-23 14:29:10|4296.5|4295.5|4297|4296|4297.5|4296.5|4296|4295.5|2506
1637677760000|2021-11-23 14:29:20|4297.5|4296.5|4296.5|4296|4297.5|4296.5|4296|4295.5|3132
1637677770000|2021-11-23 14:29:30|4296|4295.5|4296|4295|4296.5|4295.5|4295.5|4294.5|1550
1637677780000|2021-11-23 14:29:40|4295.5|4295.5|4295|4294|4295.5|4295.5|4295|4294|958
1637677790000|2021-11-23 14:29:50|4295.5|4294.5|4295.5|4295|4296|4295|4295.5|4294|672
1637677800000|2021-11-23 14:30:00|4295|4294.5|4301.5|4300.5|4303|4302|4294|4293.5|26555
1637677810000|2021-11-23 14:30:10|4302|4300|4302.5|4301|4302.5|4301.5|4299.5|4298.5|3161
1637677820000|2021-11-23 14:30:20|4302|4300.5|4302|4301.5|4302.5|4301.5|4300.5|4300|1831
1637677830000|2021-11-23 14:30:30|4302.5|4302|4304|4302.5|4304|4303.5|4302.5|4302|3246
1637677840000|2021-11-23 14:30:40|4303.5|4303|4304|4303|4304|4303|4303|4302.5|560
1637677850000|2021-11-23 14:30:50|4303.5|4302.5|4300|4299|4303.5|4302.5|4300|4299|2829
1637677860000|2021-11-23 14:31:00|4300.5|4300|4301|4300|4301|4300|4299|4298|3140
1637677870000|2021-11-23 14:31:10|4301.5|4300.5|4305.5|4304|4305.5|4305|4301.5|4300.5|12112
1637677880000|2021-11-23 14:31:20|4305|4304.5|4304.5|4303.5|4305.5|4304.5|4304.5|4303.5|2989
1637677890000|2021-11-23 14:31:30|4305|4304|4305|4304|4305.5|4305|4304.5|4304|712
1637677900000|2021-11-23 14:31:40|4305.5|4304.5|4307|4306|4307|4306|4305.5|4304|2942
1637677910000|2021-11-23 14:31:50|4307.5|4306.5|4307|4305.5|4308.5|4307.5|4306|4305.5|4347
1637677920000|2021-11-23 14:32:00|4306.5|4305|4305.5|4304.5|4306.5|4305.5|4303.5|4302.5|4241
1637677930000|2021-11-23 14:32:10|4306|4305|4307|4306|4307|4306|4304.5|4303.5|1968
1637677940000|2021-11-23 14:32:20|4306.5|4305.5|4310|4308.5|4310|4308.5|4306|4305.5|1926
1637677950000|2021-11-23 14:32:30|4309.5|4309.5|4308.5|4307.5|4310.5|4309.5|4307.5|4307|13264
1637677960000|2021-11-23 14:32:40|4308|4307|4305|4304.5|4308|4307.5|4305|4304|7721
1637677970000|2021-11-23 14:32:50|4305.5|4304|4304.5|4304|4306|4305|4304|4302.5|2584
1637677980000|2021-11-23 14:33:00|4305|4304.5|4306.5|4306|4307.5|4306.5|4305|4304.5|1883
1637677990000|2021-11-23 14:33:10|4307|4306.5|4306|4304|4307.5|4307|4304|4303.5|6613
1637678000000|2021-11-23 14:33:20|4306.5|4304.5|4306|4305.5|4307|4305.5|4306|4304.5|286
1637678010000|2021-11-23 14:33:30|4306.5|4306|4307|4305.5|4308|4307.5|4306.5|4305.5|5834
1637678020000|2021-11-23 14:33:40|4306.5|4306|4304.5|4303|4307|4306.5|4304|4303|6153
1637678030000|2021-11-23 14:33:50|4304|4303.5|4303|4302|4304.5|4303.5|4302.5|4301.5|265
1637678040000|2021-11-23 14:34:00|4303.5|4302.5|4304|4303.5|4304|4303.5|4303|4302|2006
1637678050000|2021-11-23 14:34:10|4303.5|4303|4306|4304|4307|4306|4303|4302|7704
1637678060000|2021-11-23 14:34:20|4305.5|4305|4307.5|4306.5|4307.5|4306.5|4305|4304.5|631
1637678070000|2021-11-23 14:34:30|4308|4307|4309|4308|4309.5|4308.5|4307.5|4306.5|1347
1637678080000|2021-11-23 14:34:40|4308.5|4307.5|4306.5|4305.5|4308.5|4307.5|4306|4305|3689
1637678090000|2021-11-23 14:34:50|4304.5|4304|4303|4302.5|4306|4305|4303|4302.5|5758
1637678100000|2021-11-23 14:35:00|4303.5|4302|4301.5|4301|4304|4303|4301.5|4300.5|1809
1637678110000|2021-11-23 14:35:10|4302|4300.5|4302|4301|4302|4301.5|4301|4300.5|1725
1637678120000|2021-11-23 14:35:20|4301.5|4300.5|4299.5|4298.5|4301.5|4300.5|4298.5|4297.5|7495
1637678130000|2021-11-23 14:35:30|4300|4299|4303.5|4303|4304|4303|4300|4299|1957
1637678140000|2021-11-23 14:35:40|4304|4303.5|4306|4305|4306|4305|4304|4303.5|1382
1637678150000|2021-11-23 14:35:50|4305.5|4303.5|4305|4304.5|4305.5|4304.5|4303.5|4303|4292
1637678160000|2021-11-23 14:36:00|4305.5|4305|4308.5|4307.5|4309.5|4308|4305.5|4305|1651
1637678170000|2021-11-23 14:36:10|4309|4307|4309.5|4309|4309.5|4309|4307.5|4306.5|4221
1637678180000|2021-11-23 14:36:20|4309|4308.5|4306.5|4305|4309.5|4309|4306|4305|9565
1637678190000|2021-11-23 14:36:30|4306|4304.5|4306|4304.5|4306|4305|4304.5|4303|2414
1637678200000|2021-11-23 14:36:40|4305.5|4305|4308|4307|4308|4307|4305|4304.5|3845
1637678210000|2021-11-23 14:36:50|4307.5|4307.5|4305.5|4305|4308.5|4308|4305|4304.5|7114
1637678220000|2021-11-23 14:37:00|4306|4305.5|4305.5|4304.5|4306.5|4305.5|4305.5|4304.5|1581
1637678230000|2021-11-23 14:37:10|4306|4305|4307.5|4307|4307.5|4307|4306|4305|2014
1637678240000|2021-11-23 14:37:20|4307|4306.5|4305|4304|4307.5|4307|4305|4304|6431
1637678250000|2021-11-23 14:37:30|4305.5|4304.5|4307.5|4306.5|4307.5|4306.5|4305|4304.5|1520
1637678260000|2021-11-23 14:37:40|4308|4306|4309.5|4309|4309.5|4309|4307.5|4306|4232
1637678270000|2021-11-23 14:37:50|4310.5|4309.5|4308.5|4307.5|4311|4310|4308.5|4307|13761
1637678280000|2021-11-23 14:38:00|4309|4308|4312|4311|4312|4311|4309|4308|5630
1637678290000|2021-11-23 14:38:10|4311.5|4310.5|4312|4311.5|4312.5|4312|4311|4310.5|183
1637678300000|2021-11-23 14:38:20|4311.5|4311|4310|4309|4312|4311|4308.5|4308|5534
1637678310000|2021-11-23 14:38:30|4309.5|4309.5|4310|4309.5|4310.5|4309.5|4309.5|4309|3575
1637678320000|2021-11-23 14:38:40||4309||4309||4309.5||4309|0
1637678330000|2021-11-23 14:38:50|4310.5|4309.5|4310|4309.5|4310.5|4309.5|4310|4309|3678
1637678340000|2021-11-23 14:39:00|4310.5|4310|4315|4314.5|4315|4314.5|4310|4310|10825
1637678350000|2021-11-23 14:39:10|4315.5|4314|4315|4314|4315.5|4314.5|4314|4313.5|1808
1637678360000|2021-11-23 14:39:20|4315.5|4314.5|4314|4313.5|4315.5|4315|4314|4313|2558
1637678370000|2021-11-23 14:39:30|4313.5|4313|4315|4314|4315|4314|4312.5|4311|1216
1637678380000|2021-11-23 14:39:40|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|4314.5|4314|427
1637678390000|2021-11-23 14:39:50|4316|4315|4315|4314.5|4316|4315.5|4315|4314|104
1637678400000|2021-11-23 14:40:00|4314.5|4314|4316.5|4315|4318|4317.5|4314.5|4313.5|7070
1637678410000|2021-11-23 14:40:10|4316|4315.5|4317|4316|4318|4317.5|4315|4314.5|3057
1637678420000|2021-11-23 14:40:20|4317.5|4316.5|4320|4319|4320|4319|4317|4316.5|3987
1637678430000|2021-11-23 14:40:30|4320.5|4320|4319|4318|4321|4320|4318.5|4317.5|5242
1637678440000|2021-11-23 14:40:40|4320|4318.5|4320.5|4319.5|4321|4320|4319|4318|1677
1637678450000|2021-11-23 14:40:50|4320|4320|4319.5|4318.5|4320.5|4320|4318|4317|8877
1637678460000|2021-11-23 14:41:00|4320|4319|4321.5|4320.5|4321.5|4321|4319|4318.5|2396
1637678470000|2021-11-23 14:41:10|4322.5|4321|4323|4322|4323|4322|4321|4320.5|2337
1637678480000|2021-11-23 14:41:20|4323.5|4322.5|4322|4321|4324|4323|4321.5|4320.5|12760
1637678490000|2021-11-23 14:41:30|4323.5|4320.5|4323.5|4322|4323.5|4323|4322|4320.5|7138
1637678500000|2021-11-23 14:41:40|4323|4321.5|4322|4321|4323|4322|4321|4320|3216
1637678510000|2021-11-23 14:41:50|4321.5|4320.5|4319.5|4319|4323|4322|4319.5|4319|6280
1637678520000|2021-11-23 14:42:00|4320|4319.5|4320.5|4319|4320.5|4319.5|4319.5|4319|704
1637678530000|2021-11-23 14:42:10|4320|4318.5|4323.5|4322.5|4323.5|4322.5|4319.5|4318|959
1637678540000|2021-11-23 14:42:20|4324|4323|4323|4322|4324.5|4324|4323|4322|3089
1637678550000|2021-11-23 14:42:30|4323.5|4322.5|4324.5|4323.5|4324.5|4323.5|4323.5|4322.5|1172
1637678560000|2021-11-23 14:42:40|4324|4323|4323.5|4322.5|4324.5|4323|4323|4322|1440
1637678570000|2021-11-23 14:42:50|4323|4322|4323|4322.5|4324|4323|4322.5|4322|3967
1637678580000|2021-11-23 14:43:00|4322.5|4322|4323|4322|4323|4322.5|4322.5|4321.5|687
1637678590000|2021-11-23 14:43:10|4322.5|4321.5|4321|4320|4322.5|4321.5|4320.5|4319.5|3520
1637678600000|2021-11-23 14:43:20|4321.5|4320.5|4320.5|4320|4322|4321|4320.5|4320|1021
1637678610000|2021-11-23 14:43:30|4321.5|4320.5|4323|4322|4323|4322.5|4321.5|4320.5|2631
1637678620000|2021-11-23 14:43:40|4322.5|4322.5|4321.5|4320|4322.5|4322.5|4321|4320|1604
1637678630000|2021-11-23 14:43:50|4322|4320.5|4322|4321|4324|4322.5|4322|4320.5|3935
1637678640000|2021-11-23 14:44:00|4321.5|4320.5|4317.5|4317|4321.5|4321|4317.5|4317|3151
1637678650000|2021-11-23 14:44:10|4318|4317.5|4318.5|4317.5|4318.5|4318|4317.5|4316.5|1896
1637678660000|2021-11-23 14:44:20||4317||4317||4317||4317|0
1637678670000|2021-11-23 14:44:30|4319|4317.5|4322|4321.5|4322|4321.5|4319|4317.5|23077
1637678680000|2021-11-23 14:44:40|4322.5|4322|4323|4322.5|4323.5|4323|4322.5|4322|561
1637678690000|2021-11-23 14:44:50|4322.5|4322|4321.5|4320|4322.5|4322|4320.5|4319.5|957
1637678700000|2021-11-23 14:45:00|4322|4321.5|4322.5|4321.5|4322.5|4322|4321.5|4320|2176
1637678710000|2021-11-23 14:45:10|4322|4322|4325|4324|4325|4324|4322|4321.5|1627
1637678720000|2021-11-23 14:45:20|4324.5|4323.5|4321.5|4321|4325|4323.5|4321.5|4320.5|3872
1637678730000|2021-11-23 14:45:30|4322|4320.5|4320.5|4320|4322|4321|4320|4319.5|997
1637678740000|2021-11-23 14:45:40|4321|4319.5|4321.5|4320|4321.5|4321|4320.5|4319.5|493
1637678750000|2021-11-23 14:45:50|4322|4320.5|4323|4321.5|4323|4322|4322|4320.5|1712
1637678760000|2021-11-23 14:46:00|4322.5|4321|4321.5|4320.5|4323|4322|4321|4320|1677
1637678770000|2021-11-23 14:46:10|4320.5|4320|4322.5|4321.5|4322.5|4321.5|4320|4319|7518
1637678780000|2021-11-23 14:46:20|4323|4322|4318.5|4317.5|4323|4322.5|4318.5|4317.5|4493
1637678790000|2021-11-23 14:46:30|4319|4318|4320|4319|4320.5|4319.5|4319|4318|1056
1637678800000|2021-11-23 14:46:40|4319.5|4318.5|4318.5|4317.5|4319.5|4318.5|4318|4317.5|1115
1637678810000|2021-11-23 14:46:50|4318|4317|4320.5|4319|4320.5|4319|4317.5|4316.5|2614
1637678820000|2021-11-23 14:47:00|4320|4319.5|4319.5|4318.5|4321|4320|4319|4318.5|2665
1637678830000|2021-11-23 14:47:10|4320|4319|4319.5|4318.5|4320|4319|4319|4318.5|1941
1637678840000|2021-11-23 14:47:20|4320|4319|4318.5|4317.5|4320.5|4319.5|4318.5|4317.5|3529
1637678850000|2021-11-23 14:47:30|4319|4318|4318.5|4317|4319.5|4318.5|4318|4317|2419
1637678860000|2021-11-23 14:47:40|4318|4317.5|4318.5|4318|4319.5|4319|4318|4317|24
1637678870000|2021-11-23 14:47:50|4319|4318.5|4320.5|4319.5|4320.5|4320|4318.5|4318|5608
1637678880000|2021-11-23 14:48:00|4320|4320|4318.5|4317|4320|4320|4318|4317|1959
1637678890000|2021-11-23 14:48:10|4319|4317.5|4320.5|4319.5|4321.5|4320|4319|4317.5|428
1637678910000|2021-11-23 14:48:30|4321|4320|4322|4321|4322|4321|4320|4319.5|3725
1637678920000|2021-11-23 14:48:40|4322.5|4321.5|4324.5|4323.5|4326|4325|4322|4321.5|4592
1637678930000|2021-11-23 14:48:50|4325|4324.5|4325|4324|4325.5|4324.5|4324|4323|4073
1637678940000|2021-11-23 14:49:00|4325.5|4324.5|4322|4321|4327|4326|4322|4321|7013
1637678950000|2021-11-23 14:49:10|4322.5|4321.5|4322|4321.5|4322.5|4321.5|4320.5|4319.5|1987
1637678960000|2021-11-23 14:49:20|4322.5|4322|4320|4318.5|4322.5|4322|4319.5|4318.5|2318
1637678970000|2021-11-23 14:49:30|4319.5|4318|4319|4317.5|4319.5|4318.5|4318|4317.5|824
1637678980000|2021-11-23 14:49:40|4318.5|4317|4315|4314|4318.5|4317|4313.5|4313|3565
1637678990000|2021-11-23 14:49:50|4315.5|4314.5|4316|4315|4317|4315.5|4315.5|4314.5|758
1637679000000|2021-11-23 14:50:00|4315.5|4315.5|4316.5|4315.5|4317|4316|4315.5|4315|3145
1637679010000|2021-11-23 14:50:10|4317|4316|4316.5|4315.5|4317|4316.5|4316|4315|2205
1637679020000|2021-11-23 14:50:20|4317|4316|4321|4320|4321.5|4320|4316|4315.5|3211
1637679030000|2021-11-23 14:50:30|4321.5|4320.5|4322|4321.5|4322.5|4321.5|4321|4319.5|855
1637679040000|2021-11-23 14:50:40|4322.5|4321|4324|4323|4324|4323|4320.5|4320|3968
1637679050000|2021-11-23 14:50:50|4323.5|4322.5|4323.5|4322.5|4323.5|4323|4322.5|4322|1415
1637679060000|2021-11-23 14:51:00|4324|4323|4325|4324|4326|4325|4324|4323|3358
1637679070000|2021-11-23 14:51:10|4324.5|4323.5|4322.5|4322|4325|4324.5|4322.5|4321.5|4260
1637679080000|2021-11-23 14:51:20|4322|4321.5|4323.5|4322.5|4325|4324|4321|4320|16034
1637679090000|2021-11-23 14:51:30|4324|4323|4323|4322|4325|4323.5|4322.5|4321.5|456
1637679100000|2021-11-23 14:51:40|4322.5|4321.5|4320.5|4320|4322.5|4322|4320|4319.5|4107
1637679110000|2021-11-23 14:51:50|4320|4319.5|4318.5|4317.5|4320|4319.5|4318|4317.5|2234
1637679120000|2021-11-23 14:52:00|4319|4318|4321.5|4320.5|4322.5|4321.5|4319|4318|2349
1637679130000|2021-11-23 14:52:10|4321|4320|4323|4322|4323|4322|4320|4319.5|3478
1637679140000|2021-11-23 14:52:20|4323.5|4322.5|4326|4324.5|4326|4325.5|4323|4322|1515
1637679150000|2021-11-23 14:52:30|4325.5|4324|4324.5|4324|4325.5|4324|4324.5|4324|878
1637679160000|2021-11-23 14:52:40|4325|4324.5|4327|4326|4328|4326.5|4325|4324|4262
1637679170000|2021-11-23 14:52:50|4326|4325.5|4325|4324.5|4326|4325.5|4323|4321.5|4170
1637679180000|2021-11-23 14:53:00|4325.5|4325|4324.5|4323.5|4326|4325.5|4324|4323|2633
1637679190000|2021-11-23 14:53:10|4324|4323|4321|4320|4324|4323|4320.5|4319.5|4535
1637679200000|2021-11-23 14:53:20|4320.5|4320.5|4319.5|4319|4320.5|4320.5|4319.5|4318.5|1027
1637679210000|2021-11-23 14:53:30|4320|4318.5|4319.5|4319|4320|4319|4319.5|4318.5|708
1637679220000|2021-11-23 14:53:40|4319|4318.5|4316.5|4315.5|4319|4318.5|4315|4314.5|11351
1637679230000|2021-11-23 14:53:50|4316|4316|4317.5|4316.5|4317.5|4317|4315.5|4315|6063
1637679240000|2021-11-23 14:54:00|4318|4317|4317|4316|4318.5|4318|4316.5|4315.5|2855
1637679250000|2021-11-23 14:54:10|4316.5|4315.5|4318.5|4317.5|4318.5|4317.5|4316|4315.5|7577
1637679260000|2021-11-23 14:54:20|4318|4318|4318|4317|4318|4318|4316|4315|1731
1637679270000|2021-11-23 14:54:30|4318.5|4317.5|4320|4319|4320.5|4319.5|4318.5|4317|1267
1637679280000|2021-11-23 14:54:40|4320.5|4319.5|4322|4321|4322|4321.5|4320|4319|900
1637679290000|2021-11-23 14:54:50|4321.5|4321.5|4322|4320.5|4322|4321.5|4320.5|4319.5|2105
1637679300000|2021-11-23 14:55:00|4322.5|4321|4322|4321|4324|4322.5|4322|4321|3759
1637679310000|2021-11-23 14:55:10|4322.5|4321.5|4322.5|4322|4324|4323|4322.5|4321.5|1593
1637679320000|2021-11-23 14:55:20|4323|4322.5|4323|4322.5|4324|4323|4322.5|4321.5|1462
1637679330000|2021-11-23 14:55:30|4322|4322|4317.5|4316|4322.5|4322.5|4317|4316|3199
1637679340000|2021-11-23 14:55:40|4318|4316.5|4319|4318|4319.5|4318.5|4316.5|4316|10431
1637679350000|2021-11-23 14:55:50|4319.5|4319|4320.5|4319|4320.5|4319|4319.5|4318.5|871
1637679360000|2021-11-23 14:56:00|4320|4318.5|4320|4318.5|4320.5|4319.5|4318|4317|4984
1637679370000|2021-11-23 14:56:10|4319.5|4319|4319|4318|4319.5|4319.5|4319|4318|579
1637679380000|2021-11-23 14:56:20|4318.5|4317.5|4318|4316.5|4318.5|4317.5|4316.5|4315|863
1637679390000|2021-11-23 14:56:30|4317.5|4317|4318.5|4317.5|4319.5|4318|4316.5|4316|1517
1637679400000|2021-11-23 14:56:40|4318|4317|4319|4318.5|4319|4318.5|4318|4317|192
1637679410000|2021-11-23 14:56:50|4318.5|4318|4319|4318.5|4320|4319|4318|4317.5|1541
1637679420000|2021-11-23 14:57:00|4318.5|4318|4319|4318|4319.5|4319|4318.5|4318|1293
1637679430000|2021-11-23 14:57:10|4318.5|4317.5|4318.5|4317.5|4318.5|4318|4316.5|4315.5|2078
1637679440000|2021-11-23 14:57:20|4317.5|4317|4318|4317|4318.5|4317.5|4317.5|4317|1178
1637679450000|2021-11-23 14:57:30|4318.5|4317.5|4320|4319|4320|4319|4318|4317.5|1300
1637679460000|2021-11-23 14:57:40|4319|4318.5|4320|4319.5|4320|4319.5|4318.5|4318|3006
1637679470000|2021-11-23 14:57:50|4319.5|4319|4320|4318.5|4320|4319|4319|4318|2071
1637679480000|2021-11-23 14:58:00|4320.5|4319|4320|4319|4321.5|4320.5|4320|4319|2728
1637679490000|2021-11-23 14:58:10|4319.5|4318.5|4319|4318|4319.5|4318.5|4318|4317|831
1637679500000|2021-11-23 14:58:20|4318.5|4318.5|4317|4316|4319|4318.5|4317|4316|2256
1637679510000|2021-11-23 14:58:30|4317.5|4316.5|4320|4319|4320|4319|4317.5|4316.5|2427
1637679520000|2021-11-23 14:58:40|4320.5|4319.5|4320.5|4320|4321|4320|4320.5|4319|60
1637679530000|2021-11-23 14:58:50|4320|4319.5|4318.5|4317.5|4320|4319.5|4318|4317|2986
1637679540000|2021-11-23 14:59:00|4319|4318|4317|4315.5|4319|4318|4316|4315|1349
1637679550000|2021-11-23 14:59:10|4317.5|4316|4317|4315.5|4317.5|4316.5|4316.5|4315.5|10
1637679560000|2021-11-23 14:59:20|4317.5|4316|4316|4315.5|4318|4317.5|4315.5|4315|1196
1637679570000|2021-11-23 14:59:30|4316.5|4315|4312.5|4311.5|4316.5|4316|4312|4311|4161
1637679580000|2021-11-23 14:59:40|4313|4312|4313|4312|4314|4313|4312.5|4312|55
1637679590000|2021-11-23 14:59:50|4312.5|4311.5|4313|4312|4313.5|4312.5|4312|4311.5|228
1637679600000|2021-11-23 15:00:00|4313.5|4312.5|4318|4316|4318.5|4317|4313.5|4312.5|11776
1637679610000|2021-11-23 15:00:10|4317.5|4315.5|4316.5|4315.5|4317.5|4316|4314.5|4313.5|4577
1637679620000|2021-11-23 15:00:20|4316|4315|4317.5|4316.5|4319|4317.5|4316|4315|123
1637679630000|2021-11-23 15:00:30|4316.5|4316|4316|4314.5|4318|4317|4314.5|4313.5|5342
1637679640000|2021-11-23 15:00:40|4315.5|4315|4315.5|4314.5|4316|4315|4314|4313|1900
1637679650000|2021-11-23 15:00:50|4316|4315|4313.5|4312.5|4316|4315|4313.5|4312|1774
1637679660000|2021-11-23 15:01:00|4312.5|4312|4310.5|4309.5|4314|4313.5|4310.5|4309.5|2319
1637679670000|2021-11-23 15:01:10|4311|4310|4311|4310.5|4311|4310.5|4309.5|4308|1169
1637679680000|2021-11-23 15:01:20|4310.5|4310|4310|4309|4311|4310|4308.5|4307.5|1124
1637679690000|2021-11-23 15:01:30|4309.5|4308.5|4313|4312|4314.5|4313|4309|4308.5|1888
1637679700000|2021-11-23 15:01:40|4313.5|4312.5|4315|4314|4315.5|4315|4313.5|4312.5|1181
1637679710000|2021-11-23 15:01:50|4315.5|4314.5|4313.5|4313|4316.5|4315.5|4313.5|4313|1603
1637679720000|2021-11-23 15:02:00|4314|4313.5|4315|4314|4316|4314.5|4314|4313|990
1637679730000|2021-11-23 15:02:10|4314.5|4313.5|4313.5|4312|4314.5|4313.5|4312|4311.5|1576
1637679740000|2021-11-23 15:02:20|4313|4311.5|4311|4310|4313|4311.5|4311|4310|2065
1637679750000|2021-11-23 15:02:30|4310.5|4309.5|4309|4308|4310.5|4310.5|4309|4307.5|3453
1637679760000|2021-11-23 15:02:40|4309.5|4308.5|4309.5|4308.5|4311.5|4310|4309|4308.5|718
1637679770000|2021-11-23 15:02:50|4309|4308|4309.5|4308.5|4310.5|4309.5|4308.5|4307.5|1214
1637679780000|2021-11-23 15:03:00|4310|4309|4314|4312.5|4314|4312.5|4310|4309|2745
1637679790000|2021-11-23 15:03:10|4313.5|4313|4313.5|4312.5|4315.5|4314.5|4313.5|4312.5|1458
1637679800000|2021-11-23 15:03:20|4313|4312|4315|4314|4315.5|4314|4313|4312|868
1637679810000|2021-11-23 15:03:30|4314.5|4313.5|4315.5|4314|4316|4314.5|4314|4313.5|802
1637679820000|2021-11-23 15:03:40|4315||4315||4315.5||4315||0
1637679830000|2021-11-23 15:03:50|4314.5|4314.5|4316|4315|4316|4315|4314.5|4314.5|731
1637679840000|2021-11-23 15:04:00|4315.5|4314.5|4317|4315.5|4317|4316|4314.5|4314|3818
1637679850000|2021-11-23 15:04:10|4316.5|4315|4317.5|4316.5|4318.5|4317.5|4316|4315|1108
1637679860000|2021-11-23 15:04:20|4317|4316|4317|4316.5|4317|4316.5|4315.5|4314.5|2465
1637679870000|2021-11-23 15:04:30|4316.5|4316|4316.5|4315|4317|4316|4315|4314|2159
1637679880000|2021-11-23 15:04:40|4316|4315.5|4314.5|4313.5|4316.5|4316|4314|4313.5|1925
1637679890000|2021-11-23 15:04:50|4315|4314|4314|4313|4315.5|4314.5|4314|4313|1392
1637679900000|2021-11-23 15:05:00|4313.5|4312.5|4315|4313.5|4315|4313.5|4312.5|4312|2370
1637679910000|2021-11-23 15:05:10|4314.5|4314|4313.5|4312|4315|4314.5|4312.5|4312|1033
1637679920000|2021-11-23 15:05:20|4313|4311.5|4312.5|4311.5|4313|4312|4312|4311.5|920
1637679930000|2021-11-23 15:05:30|4312|4312|4313|4312|4314.5|4313.5|4312|4311|5496
1637679940000|2021-11-23 15:05:40|4312|4311.5|4311|4310|4313|4312.5|4311|4310|6050
1637679950000|2021-11-23 15:05:50|4311.5|4310.5|4312|4311|4312|4311.5|4311|4310.5|2191
1637679960000|2021-11-23 15:06:00|4311.5|4310.5|4312.5|4311.5|4313|4312|4311.5|4310.5|316
1637679970000|2021-11-23 15:06:10|4312|4311|4311.5|4310.5|4312|4311|4310.5|4309.5|2748
1637679980000|2021-11-23 15:06:20|4312|4311|4312|4311|4312|4311.5|4311.5|4310.5|1916
1637679990000|2021-11-23 15:06:30|4312.5|4311.5|4313|4312|4313.5|4312.5|4312|4311|1787
1637680000000|2021-11-23 15:06:40|4312.5|4311.5|4310.5|4309|4312.5|4311.5|4309.5|4308.5|2624
1637680010000|2021-11-23 15:06:50|4310|4308.5|4310|4309|4310|4309|4308|4307|4410
1637680020000|2021-11-23 15:07:00|4310.5|4309.5|4310|4309.5|4312|4311|4310|4309.5|7294
1637680030000|2021-11-23 15:07:10|4310.5|4309|4311|4310|4311|4310|4310|4309|2525
1637680040000|2021-11-23 15:07:20|4310.5|4309.5|4311|4310|4311|4310|4310|4309.5|460
1637680050000|2021-11-23 15:07:30|4310.5|4309.5|4312.5|4311.5|4313|4312|4310|4309.5|1330
1637680060000|2021-11-23 15:07:40|4312|4311|4311|4310|4312|4311|4310.5|4309.5|2481
1637680070000|2021-11-23 15:07:50|4311.5|4310.5|4311|4310|4311.5|4311|4310.5|4310|2092
1637680080000|2021-11-23 15:08:00|4311.5|4310.5|4313|4311.5|4313|4312|4311.5|4310|501
1637680090000|2021-11-23 15:08:10|4312.5|4311|4312.5|4312|4312.5|4312|4311.5|4310|2064
1637680100000|2021-11-23 15:08:20|4312|4311.5|4309.5|4308|4312.5|4311.5|4309.5|4308|3082
1637680110000|2021-11-23 15:08:30|4310|4308.5|4309|4308|4311|4310|4309|4308|1883
1637680120000|2021-11-23 15:08:40|4308.5|4307.5|4308|4307|4308.5|4307.5|4306|4305.5|18703
1637680130000|2021-11-23 15:08:50|4308.5|4306.5|4307|4305.5|4308.5|4308|4306.5|4305.5|2311
1637680140000|2021-11-23 15:09:00|4307.5|4306|4310|4308.5|4311|4310.5|4307.5|4306|6045
1637680150000|2021-11-23 15:09:10|4310.5|4309|4311|4310|4311.5|4310.5|4309.5|4308.5|2155
1637680160000|2021-11-23 15:09:20|4310.5|4310.5|4311|4310.5|4311|4310.5|4310.5|4309.5|842
1637680170000|2021-11-23 15:09:30|4311.5|4310|4311|4310.5|4311.5|4310.5|4310.5|4309.5|3033
1637680180000|2021-11-23 15:09:40|4310.5|4310|4311|4310|4311|4310.5|4310|4309.5|1368
1637680190000|2021-11-23 15:09:50|4310.5|4309.5|4312.5|4311.5|4312.5|4311.5|4310.5|4309.5|1136
1637680200000|2021-11-23 15:10:00|4313|4312|4312.5|4311.5|4313|4312.5|4311|4310.5|3533
1637680210000|2021-11-23 15:10:10|4313|4312|4312.5|4311|4313.5|4312.5|4311.5|4311|478
1637680220000|2021-11-23 15:10:20|4312|4310.5|4311.5|4311|4312|4311|4310|4309|3564
1637680230000|2021-11-23 15:10:30|4312|4311.5|4313|4312|4313|4312|4312|4311.5|621
1637680240000|2021-11-23 15:10:40|4313.5|4312.5|4314.5|4313|4314.5|4313|4313.5|4312.5|497
1637680250000|2021-11-23 15:10:50|4314|4312.5|4311|4309.5|4314|4312.5|4310|4309|5148
1637680260000|2021-11-23 15:11:00|4310.5|4309|4311|4309.5|4311.5|4310.5|4310|4309|1388
1637680270000|2021-11-23 15:11:10|4310.5|4310|4312.5|4311|4312.5|4311|4310.5|4309.5|804
1637680280000|2021-11-23 15:11:20|4312|4310.5|4311|4310.5|4312.5|4311|4311|4310|1411
1637680290000|2021-11-23 15:11:30|4310.5|4310|4310|4309.5|4311|4310|4310|4309|1604
1637680300000|2021-11-23 15:11:40|4310.5|4309|4309.5|4308|4310.5|4309|4308|4307.5|1722
1637680310000|2021-11-23 15:11:50|4309|4308.5|4310|4309.5|4310|4309.5|4308|4307.5|1128
1637680320000|2021-11-23 15:12:00|4310.5|4309|4310.5|4310|4311.5|4311|4309.5|4309|3753
1637680330000|2021-11-23 15:12:10|4311|4309.5|4311|4309.5|4311|4310.5|4309.5|4309|1839
1637680340000|2021-11-23 15:12:20|4310|4310|4312|4311.5|4312|4311.5|4310|4309.5|672
1637680350000|2021-11-23 15:12:30|4312.5|4311|4310.5|4309.5|4313|4312|4310|4309.5|2756
1637680360000|2021-11-23 15:12:40|4311|4310|4312.5|4312|4313|4312|4311|4310|1693
1637680370000|2021-11-23 15:12:50|4312|4311.5|4312.5|4311.5|4312.5|4312|4310.5|4309.5|3869
1637680380000|2021-11-23 15:13:00|4313|4312|4311|4310|4313.5|4312.5|4310.5|4310|2691
1637680390000|2021-11-23 15:13:10|4310.5|4309.5|4311.5|4310.5|4311.5|4310.5|4310|4309|1235
1637680400000|2021-11-23 15:13:20|4311|4310|4310.5|4309.5|4312|4311|4309.5|4308.5|2693
1637680410000|2021-11-23 15:13:30|4310|4309|4310|4309|4310|4309|4308|4307|986
1637680420000|2021-11-23 15:13:40|4310.5|4309.5|4309|4308|4310.5|4310|4308|4307|1252
1637680430000|2021-11-23 15:13:50|4308.5|4307.5|4310|4309|4310|4309|4308|4307|1093
1637680440000|2021-11-23 15:14:00|4310.5|4309.5|4309|4308.5|4311|4310|4309|4308.5|778
1637680450000|2021-11-23 15:14:10|4309.5|4309|4310|4309|4311|4310|4309|4308.5|2125
1637680460000|2021-11-23 15:14:20|4309.5|4308.5|4310.5|4309.5|4311|4310|4309|4308.5|824
1637680470000|2021-11-23 15:14:30|4310|4309|4310.5|4309|4311|4310.5|4309|4308.5|2387
1637680480000|2021-11-23 15:14:40|4310|4308.5|4311|4310|4311.5|4310.5|4308.5|4308|3296
1637680490000|2021-11-23 15:14:50|4310.5|4309.5|4310.5|4309.5|4311.5|4310.5|4310|4309.5|3536
1637680500000|2021-11-23 15:15:00|4311|4310|4311|4309.5|4312|4311|4310.5|4309.5|3205
1637680510000|2021-11-23 15:15:10|4311.5|4310|4313|4312|4313.5|4312.5|4311.5|4310|2010
1637680520000|2021-11-23 15:15:20|4312.5|4311.5|4314.5|4313.5|4314.5|4314|4312.5|4311.5|1597
1637680530000|2021-11-23 15:15:30|4314|4313|4313.5|4312.5|4314|4314|4312|4311|4103
1637680540000|2021-11-23 15:15:40|4314|4313|4314.5|4313.5|4314.5|4313.5|4313.5|4312.5|723
1637680550000|2021-11-23 15:15:50|4315|4314|4315|4314|4315|4314.5|4315|4314|725
1637680560000|2021-11-23 15:16:00|4315.5|4314.5|4315|4314|4316|4315|4314.5|4313|2627
1637680570000|2021-11-23 15:16:10|4314.5|4313.5|4316|4315|4316|4315|4314.5|4313.5|618
1637680580000|2021-11-23 15:16:20|4315.5|4314.5|4315.5|4314.5|4316|4315|4315|4314.5|1325
1637680590000|2021-11-23 15:16:30|4315|4314|4315.5|4314.5|4316|4314.5|4315|4313.5|1286
1637680600000|2021-11-23 15:16:40|4316|4315|4318|4317|4318|4317|4315.5|4314.5|2142
1637680610000|2021-11-23 15:16:50|4317.5|4317.5|4318.5|4317.5|4319|4317.5|4317.5|4317|942
1637680620000|2021-11-23 15:17:00|4318|4318|4319|4317.5|4319|4318.5|4318|4317.5|2373
1637680630000|2021-11-23 15:17:10|4319.5|4318|4319|4318.5|4319.5|4319|4319|4318|899
1637680640000|2021-11-23 15:17:20|4319.5|4319|4321|4320|4321|4320|4319.5|4319|1486
1637680650000|2021-11-23 15:17:30|4321.5|4320.5|4322.5|4320.5|4323.5|4322.5|4321.5|4320|7504
1637680660000|2021-11-23 15:17:40|4322|4321|4323|4322.5|4323.5|4322.5|4322|4321|1502
1637680670000|2021-11-23 15:17:50|4323.5|4323|4324|4323.5|4324.5|4323.5|4323.5|4323|2868
1637680680000|2021-11-23 15:18:00|4324.5||4324||4324.5||4324||6982
1637680690000|2021-11-23 15:18:10|4324.5|4324|4326|4325|4326.5|4325.5|4324|4324|4505
1637680700000|2021-11-23 15:18:20|4326.5|4325.5|4326.5|4325.5|4326.5|4326|4326.5|4325.5|1903
1637680710000|2021-11-23 15:18:30|4326|4326|4328.5|4327.5|4328.5|4327.5|4326|4326|3026
1637680720000|2021-11-23 15:18:40|4328|4327|4329|4327.5|4329|4328.5|4327|4326|3070
1637680730000|2021-11-23 15:18:50|4329.5|4328|4329.5|4328.5|4330|4328.5|4329.5|4327.5|626
1637680740000|2021-11-23 15:19:00|4329|4329|4329|4328.5|4329|4329|4328.5|4328|1601
1637680750000|2021-11-23 15:19:10|4329.5|4329|4329.5|4329|4330|4329|4328.5|4328|2077
1637680760000|2021-11-23 15:19:20||4328.5||4328.5||4328.5||4328.5|976
1637680770000|2021-11-23 15:19:30|4329|4328|4326|4325|4329|4328|4325.5|4324|12482
1637680780000|2021-11-23 15:19:40|4325.5|4324.5|4325.5|4324.5|4325.5|4324.5|4324.5|4323.5|1226
1637680790000|2021-11-23 15:19:50|4326|4325|4327.5|4326.5|4327.5|4326.5|4326|4325|2928
1637680800000|2021-11-23 15:20:00|4328|4327|4326.5|4325.5|4329|4328.5|4326|4325.5|3175
1637680810000|2021-11-23 15:20:10|4327|4326|4328|4326.5|4328.5|4327|4327|4326|751
1637680820000|2021-11-23 15:20:20|4327.5|4327|4327|4326|4327.5|4327.5|4327|4326|1045
1637680830000|2021-11-23 15:20:30|4326.5|4325.5|4328|4327|4328|4327|4326.5|4325.5|809
1637680840000|2021-11-23 15:20:40|4327.5|4326.5|4327|4326.5|4327.5|4327|4327|4326.5|1339
1637680850000|2021-11-23 15:20:50|4326.5|4326|4326.5|4326|4327|4326|4326|4325|1802
1637680860000|2021-11-23 15:21:00|4327|4326.5|4328.5|4327|4328.5|4327|4325.5|4325|3368
1637680870000|2021-11-23 15:21:10|4329|4327.5|4330|4329|4330|4329|4329|4327.5|653
1637680880000|2021-11-23 15:21:20|4329.5|4328.5|4329.5|4329|4330|4329|4329|4328.5|791
1637680890000|2021-11-23 15:21:30|4330|4329.5|4330.5|4329.5|4331|4330|4329.5|4329|3021
1637680900000|2021-11-23 15:21:40|4330|4330|4330|4329.5|4330.5|4330|4330|4329.5|654
1637680910000|2021-11-23 15:21:50|4330.5|4330|4328.5|4328|4331|4330.5|4328|4327|13748
1637680920000|2021-11-23 15:22:00|4329|4328.5|4330|4328.5|4330|4328.5|4328.5|4328.5|290
1637680930000|2021-11-23 15:22:10|4329.5|4329|4329|4327.5|4330|4329.5|4328|4327.5|2032
1637680940000|2021-11-23 15:22:20|4329.5|4328|4330.5|4330|4331|4330|4329.5|4328|2885
1637680950000|2021-11-23 15:22:30|4331|4329.5|4329.5|4329|4331|4329.5|4329|4328|2317
1637680960000|2021-11-23 15:22:40|4330|4328.5|4331|4330|4331|4330.5|4330|4328.5|1940
1637680970000|2021-11-23 15:22:50|4330.5|4329.5|4330.5|4330|4331|4330|4330.5|4329.5|813
1637680980000|2021-11-23 15:23:00|4330|4329.5|4329.5|4328.5|4330.5|4329.5|4329.5|4328.5|5217
1637680990000|2021-11-23 15:23:10|4330|4329|4331.5|4330|4331.5|4331|4330|4329|3458
1637681000000|2021-11-23 15:23:20|4331|4330.5|4330.5|4330|4332|4331.5|4330.5|4329.5|4325
1637681010000|2021-11-23 15:23:30|4330|4329.5|4332|4331|4332|4331|4330|4329|2365
1637681020000|2021-11-23 15:23:40|4331.5|4330.5|4330|4329.5|4331.5|4331|4330|4329.5|1472
1637681030000|2021-11-23 15:23:50|4330.5|4330|4329|4328|4331.5|4330.5|4328.5|4328|6594
1637681040000|2021-11-23 15:24:00|4329.5|4328.5|4327.5|4326|4329.5|4329|4326.5|4326|5114
1637681050000|2021-11-23 15:24:10|4328|4326.5|4329|4328|4329|4328|4327.5|4326|1044
1637681060000|2021-11-23 15:24:20|4329.5|4328.5|4328.5|4328|4329.5|4328.5|4328|4327.5|2763
1637681070000|2021-11-23 15:24:30|4329|4328.5|4328.5|4328|4330|4329.5|4328.5|4328|4344
1637681080000|2021-11-23 15:24:40|4329|4328.5|4330|4329|4330|4329.5|4329|4328.5|979
1637681090000|2021-11-23 15:24:50||4329.5||4329.5||4329.5||4329.5|0
1637681100000|2021-11-23 15:25:00|4329.5|4329|4329.5|4328.5|4329.5|4329|4328.5|4328|1687
1637681110000|2021-11-23 15:25:10|4329|4328|4331|4330|4331|4330|4328.5|4328|1482
1637681120000|2021-11-23 15:25:20|4331.5|4330.5|4332|4331|4332|4331.5|4331|4330|2454
1637681130000|2021-11-23 15:25:30||4331.5||4331.5||4331.5||4331|1814
1637681140000|2021-11-23 15:25:40|4332.5|4332|4332.5|4331.5|4333|4332.5|4332|4331.5|2687
1637681150000|2021-11-23 15:25:50|4333|4332|4333|4332|4334.5|4334|4332.5|4331.5|9899
1637681160000|2021-11-23 15:26:00|4333.5|4332.5|4335|4334|4335.5|4334.5|4333.5|4332.5|17217
1637681170000|2021-11-23 15:26:10|4334|4333.5|4333|4332.5|4334|4333.5|4333|4332.5|2081
1637681180000|2021-11-23 15:26:20|4333.5|4333|4333.5|4332.5|4334|4333|4332|4331.5|2522
1637681190000|2021-11-23 15:26:30|4333|4332|4335|4333.5|4335|4334|4332.5|4331.5|4813
1637681200000|2021-11-23 15:26:40||4334||4334.5||4334.5||4333.5|32
1637681210000|2021-11-23 15:26:50|4334.5|4334|4333.5|4333|4335.5|4334.5|4333.5|4333|2777
1637681220000|2021-11-23 15:27:00|4334|4332.5|4332|4331|4334|4332.5|4331.5|4331|3015
1637681230000|2021-11-23 15:27:10|4332.5|4330.5|4331.5|4330.5|4332.5|4331|4331|4330|1169
1637681240000|2021-11-23 15:27:20|4332|4331|4332|4331|4332.5|4331.5|4331|4330.5|1458
1637681250000|2021-11-23 15:27:30|4332.5|4331.5|4333|4332.5|4333|4332.5|4332.5|4331.5|752
1637681260000|2021-11-23 15:27:40|4333.5|4332|4335|4334.5|4335.5|4334.5|4333.5|4332|3099
1637681270000|2021-11-23 15:27:50|4334.5|4334|4334|4333|4334.5|4334|4333.5|4332.5|3754
1637681280000|2021-11-23 15:28:00|4333|4332.5|4332.5|4332|4335|4334.5|4332.5|4331.5|3456
1637681290000|2021-11-23 15:28:10|4333|4332.5|4331|4330.5|4333|4332.5|4331|4330.5|1731
1637681300000|2021-11-23 15:28:20||4330||4330||4330.5||4329.5|709
1637681310000|2021-11-23 15:28:30|4330.5|4329.5|4329|4328|4330.5|4329.5|4328.5|4327.5|3936
1637681320000|2021-11-23 15:28:40|4328.5|4327.5|4328.5|4328|4329|4328|4328.5|4327.5|764
1637681330000|2021-11-23 15:28:50|4328|4327.5|4327.5|4326.5|4328|4327.5|4326|4325|2031
1637681340000|2021-11-23 15:29:00|4327|4327|4327|4325.5|4328|4327|4326|4325.5|2703
1637681350000|2021-11-23 15:29:10|4326.5|4326|4326.5|4326|4326.5|4326.5|4326.5|4326|0
1637681360000|2021-11-23 15:29:20|4327|4326.5|4328|4327.5|4328|4327.5|4326.5|4326.5|953
1637681370000|2021-11-23 15:29:30|4328.5|4328|4329.5|4328.5|4330|4328.5|4328.5|4327.5|715
1637681380000|2021-11-23 15:29:40|4330|4329|4332|4331.5|4332.5|4331.5|4329.5|4329|1505
1637681390000|2021-11-23 15:29:50|4331.5|4331|4331|4330|4334|4332.5|4330.5|4330|8259
1637681400000|2021-11-23 15:30:00|4330|4329.5|4330.5|4329.5|4330.5|4329.5|4328.5|4327.5|2843
1637681410000|2021-11-23 15:30:10|4330|4329|4331.5|4330.5|4331.5|4330.5|4330|4329|1395
1637681420000|2021-11-23 15:30:20|4332|4331|4332|4331|4332.5|4331.5|4331.5|4331|1704
1637681430000|2021-11-23 15:30:30|4332.5|4331.5|4328|4327.5|4333|4332|4328|4327.5|4728
1637681440000|2021-11-23 15:30:40|4327.5|4327|4328.5|4327.5|4328.5|4327.5|4327|4326.5|996
1637681450000|2021-11-23 15:30:50|4328|4328|4327.5|4326.5|4328|4328|4327|4326.5|1239
1637681460000|2021-11-23 15:31:00|4328|4327|4328.5|4327.5|4328.5|4328|4327.5|4327|327
1637681470000|2021-11-23 15:31:10|4329|4328|4329.5|4328.5|4330|4329|4329|4328|1239
1637681480000|2021-11-23 15:31:20|4330|4329|4332|4331|4333|4332.5|4330|4329|15983
1637681490000|2021-11-23 15:31:30|4331.5|4330.5|4329|4328|4331.5|4331|4329|4328|4449
1637681500000|2021-11-23 15:31:40|4329.5|4328.5|4330.5|4329.5|4331|4330|4329|4328.5|2920
1637681510000|2021-11-23 15:31:50|4330|4330|4331.5|4330.5|4331.5|4330.5|4330|4329|1078
1637681520000|2021-11-23 15:32:00|4332|4330|4331|4330|4333|4332.5|4330|4329|4141
1637681530000|2021-11-23 15:32:10|4330.5|4329.5|4329.5|4328.5|4331|4329.5|4329|4328|2628
1637681540000|2021-11-23 15:32:20|4329|4328|4329.5|4329|4329.5|4329|4328.5|4327.5|995
1637681550000|2021-11-23 15:32:30|4329|4328.5|4329.5|4328.5|4330|4329.5|4329|4328|1723
1637681560000|2021-11-23 15:32:40|4330||4329.5||4330||4329||140
1637681570000|2021-11-23 15:32:50|4330|4329|4330.5|4329.5|4330.5|4329.5|4330|4329|1114
1637681580000|2021-11-23 15:33:00|4330|4329|4330.5|4330|4330.5|4330|4329.5|4328.5|3614
1637681590000|2021-11-23 15:33:10|4330|4329.5|4329.5|4329|4331.5|4331|4329.5|4328.5|4363
1637681600000|2021-11-23 15:33:20|4329|4328.5|4329|4328|4329.5|4329|4328|4327.5|2118
1637681610000|2021-11-23 15:33:30|4329.5|4328.5|4329.5|4328.5|4329.5|4329|4329.5|4328.5|340
1637681620000|2021-11-23 15:33:40|4329|4328|4329|4328|4329|4328.5|4327.5|4326.5|1896
1637681630000|2021-11-23 15:33:50|4328.5|4328.5|4329|4328|4329|4328.5|4328.5|4328|13
1637681640000|2021-11-23 15:34:00|4328.5|4327.5|4329|4328|4329|4328|4328|4327.5|976
1637681650000|2021-11-23 15:34:10||4328.5||4328.5||4328.5||4328.5|0
1637681660000|2021-11-23 15:34:20|4328.5|4328|4326.5|4325|4328.5|4328|4325.5|4325|4253
1637681670000|2021-11-23 15:34:30|4326|4325.5|4326|4325|4326|4325.5|4325.5|4325|140
1637681680000|2021-11-23 15:34:40|4325.5|4324.5|4324.5|4323.5|4325.5|4324.5|4323|4322|1637
1637681690000|2021-11-23 15:34:50|4325|4324|4323|4322.5|4326|4325|4323|4322.5|3307
1637681700000|2021-11-23 15:35:00|4323.5|4322|4324|4323|4324|4323|4322.5|4322|471
1637681710000|2021-11-23 15:35:10|4323.5|4322.5|4323|4322|4323.5|4323|4322.5|4322|795
1637681720000|2021-11-23 15:35:20|4323.5|4322.5|4324.5|4324|4325.5|4324.5|4322.5|4322|5310
1637681730000|2021-11-23 15:35:30|4325|4323.5|4324|4323.5|4325|4323.5|4324|4323.5|758
1637681740000|2021-11-23 15:35:40|4324.5|4323|4322.5|4322|4324.5|4323.5|4322.5|4322|4656
1637681750000|2021-11-23 15:35:50|4323|4322.5|4324|4323.5|4324|4323.5|4323|4322.5|1453
1637681760000|2021-11-23 15:36:00|4324.5|4324|4321.5|4320.5|4324.5|4324|4321|4320|12539
1637681770000|2021-11-23 15:36:10|4322|4321.5|4323.5|4322.5|4324|4323.5|4322|4321|12703
1637681780000|2021-11-23 15:36:20|4323|4323|4321.5|4321|4323.5|4323|4321.5|4321|1072
1637681790000|2021-11-23 15:36:30|4322||4321.5||4322||4321.5||262
1637681800000|2021-11-23 15:36:40|4322|4320.5|4322.5|4321.5|4322.5|4321.5|4322|4320.5|1679
1637681810000|2021-11-23 15:36:50|4322|4321|4321.5|4320.5|4322|4321|4321.5|4320.5|1419
1637681820000|2021-11-23 15:37:00|4321|4321|4321|4320.5|4321|4321|4320.5|4320|767
1637681830000|2021-11-23 15:37:10|4321.5|4321|4322.5|4321.5|4322.5|4321.5|4321|4320.5|1306
1637681840000|2021-11-23 15:37:20|4322|4321|4321.5|4321|4322|4321|4321|4320.5|2807
1637681850000|2021-11-23 15:37:30|4321|4320.5|4320|4318.5|4321|4320.5|4319.5|4318.5|1391
1637681860000|2021-11-23 15:37:40|4319.5|4319|4322|4321|4322|4321|4319.5|4318.5|1144
1637681870000|2021-11-23 15:37:50|4323.5|4321.5|4324|4323|4325|4324|4323.5|4321.5|10064
1637681880000|2021-11-23 15:38:00|4323.5|4322.5|4320|4319|4323.5|4322.5|4319.5|4319|16321
1637681890000|2021-11-23 15:38:10|4319.5|4318.5|4319|4318|4319.5|4318.5|4318|4316.5|3287
1637681900000|2021-11-23 15:38:20|4318.5|4317.5|4320|4319|4320|4319.5|4317.5|4316|3573
1637681910000|2021-11-23 15:38:30|4319.5|4318.5|4319|4318|4319.5|4318.5|4318|4317|1366
1637681920000|2021-11-23 15:38:40|4318.5|4317.5|4318.5|4318|4319|4318.5|4317.5|4317|2437
1637681930000|2021-11-23 15:38:50|4319|4317.5|4318.5|4318|4319|4318.5|4318.5|4317.5|1573
1637681940000|2021-11-23 15:39:00|4319|4318.5|4319|4318|4319|4318.5|4318|4317.5|1022
1637681950000|2021-11-23 15:39:10|4318.5|4317.5|4318|4317|4318.5|4317.5|4318|4317|644
1637681960000|2021-11-23 15:39:20|4318.5|4317.5|4320|4319.5|4320.5|4320|4318.5|4317.5|4308
1637681970000|2021-11-23 15:39:30|4319.5|4319|4320|4319|4320|4319.5|4319|4318|4757
1637681980000|2021-11-23 15:39:40|4320.5|4319.5|4319.5|4319|4320.5|4320|4319.5|4318|2515
1637681990000|2021-11-23 15:39:50|4320|4319.5|4320.5|4320|4320.5|4320|4319.5|4319.5|373
1637682000000|2021-11-23 15:40:00|4321|4320.5|4321|4320.5|4322|4321|4320.5|4320|1901
1637682010000|2021-11-23 15:40:10|4321.5|4321|4322.5|4321.5|4322.5|4321.5|4320.5|4319.5|2559
1637682020000|2021-11-23 15:40:20|4322|4322|4323|4322.5|4323|4322.5|4322|4322|1003
1637682030000|2021-11-23 15:40:30|4322.5|4322|4323|4322.5|4323.5|4322.5|4322.5|4322|760
1637682040000|2021-11-23 15:40:40|4323.5|4323|4326|4325.5|4326.5|4325.5|4323.5|4323|1461
1637682050000|2021-11-23 15:40:50|4326.5|4326|4326.5|4326|4327.5|4326.5|4326|4325.5|2605
1637682060000|2021-11-23 15:41:00|4327|4326.5|4326.5|4325.5|4327|4326.5|4326|4325.5|2130
1637682070000|2021-11-23 15:41:10|4326|4325|4326|4325|4326.5|4325.5|4325|4324|3083
1637682080000|2021-11-23 15:41:20|4326.5|4325.5|4327.5|4327|4327.5|4327|4326.5|4325.5|1035
1637682090000|2021-11-23 15:41:30|4328|4327.5|4329|4328|4329.5|4328.5|4327.5|4327|975
1637682100000|2021-11-23 15:41:40|4328.5|4328.5|4327.5|4326.5|4328.5|4328.5|4327|4326.5|5127
1637682110000|2021-11-23 15:41:50|4328|4327|4329|4328|4329.5|4328.5|4328|4327|647
1637682120000|2021-11-23 15:42:00|4328.5|4327.5|4328.5|4327.5|4329|4327.5|4328|4327.5|1464
1637682130000|2021-11-23 15:42:10|4329|4328|4329|4328.5|4331.5|4330.5|4328.5|4327.5|4998
1637682140000|2021-11-23 15:42:20|4328.5|4328|4328|4327.5|4329|4328|4327.5|4326.5|5668
1637682150000|2021-11-23 15:42:30|4328.5|4328|4327.5|4327|4329|4328|4327.5|4327|1229
1637682160000|2021-11-23 15:42:40|4326.5|4326|4326.5|4326|4326.5|4326|4326|4325.5|12251
1637682170000|2021-11-23 15:42:50|4326|4325.5|4327|4326|4327|4326|4325|4324|21318
1637682180000|2021-11-23 15:43:00|4326.5|4326.5|4326|4325.5|4326.5|4326.5|4326|4325.5|434
1637682190000|2021-11-23 15:43:10|4326.5|4326|4326.5|4325.5|4327|4326|4326.5|4325.5|538
1637682200000|2021-11-23 15:43:20|4327|4325|4326|4325|4327|4325|4325.5|4325|987
1637682210000|2021-11-23 15:43:30|4325.5|4324.5|4325.5|4325|4327|4326|4325|4324.5|2130
1637682220000|2021-11-23 15:43:40|4326|4324.5|4326|4325|4326|4325|4325|4324|2541
1637682230000|2021-11-23 15:43:50|4326.5|4325.5|4327|4326|4327|4326.5|4326.5|4325.5|626
1637682240000|2021-11-23 15:44:00|4326.5|4325.5|4325.5|4325|4326.5|4325.5|4325|4324|893
1637682250000|2021-11-23 15:44:10|4326|4324.5|4326.5|4326|4327|4326.5|4325|4324.5|1204
1637682260000|2021-11-23 15:44:20|4327|4326.5|4326.5|4325.5|4328|4327.5|4326|4325|6581
1637682270000|2021-11-23 15:44:30|4326|4325|4326.5|4325.5|4326.5|4325.5|4325.5|4324.5|869
1637682280000|2021-11-23 15:44:40|4326|4325|4326|4325|4326.5|4325.5|4325.5|4325|864
1637682290000|2021-11-23 15:44:50|4325.5|4325.5|4325.5|4324.5|4326|4325.5|4324.5|4323.5|1063
1637682300000|2021-11-23 15:45:00|4326|4325|4326|4325|4326|4325.5|4325|4324.5|976
1637682310000|2021-11-23 15:45:10|4325.5|4324.5|4324|4323.5|4326|4325|4324|4323.5|2039
1637682320000|2021-11-23 15:45:20|4324.5|4324|4324.5|4324|4325.5|4324.5|4324.5|4323.5|3278
1637682330000|2021-11-23 15:45:30|4324|4323.5|4325|4324|4325|4324|4324|4323|2628
1637682340000|2021-11-23 15:45:40|4325.5|4324.5|4325|4324|4325.5|4325|4324.5|4324|913
1637682350000|2021-11-23 15:45:50|4324.5|4323.5|4322.5|4321.5|4324.5|4323.5|4322.5|4321.5|967
1637682360000|2021-11-23 15:46:00|4323|4322|4324.5|4323.5|4324.5|4323.5|4323|4322|1244
1637682370000|2021-11-23 15:46:10|4324|4324|4324.5|4323.5|4324.5|4324|4323.5|4322.5|2752
1637682380000|2021-11-23 15:46:20|4324|4323|4322|4321.5|4324|4323|4322|4321.5|1263
1637682390000|2021-11-23 15:46:30|4321.5|4321|4322|4321|4322|4321.5|4321|4320|1623
1637682400000|2021-11-23 15:46:40|4321.5|4321.5|4321.5|4320.5|4321.5|4321.5|4321|4320.5|335
1637682410000|2021-11-23 15:46:50|4321|4321|4322|4321.5|4322|4321.5|4321|4320.5|1160
1637682420000|2021-11-23 15:47:00|4322.5|4322|4321.5|4320|4322.5|4322|4320|4319|5066
1637682430000|2021-11-23 15:47:10|4322|4320.5|4323|4322|4323|4322|4322|4320.5|1656
1637682440000|2021-11-23 15:47:20|4322.5|4321.5|4321.5|4321|4323|4322|4321|4320.5|1527
1637682450000|2021-11-23 15:47:30|4322|4321.5|4323|4322|4323|4322.5|4322|4321.5|1445
1637682460000|2021-11-23 15:47:40|4322.5|4322.5|4323|4322|4323|4322.5|4321.5|4321|4641
1637682470000|2021-11-23 15:47:50|4323.5|4322.5|4323|4322.5|4324|4323|4323|4322.5|1343
1637682480000|2021-11-23 15:48:00|4323.5|4323|4323|4322|4323.5|4323|4322.5|4321.5|3744
1637682500000|2021-11-23 15:48:20|4322.5|4322.5|4322.5|4322|4323.5|4322.5|4322|4321.5|2436
1637682510000|2021-11-23 15:48:30|4323|4321.5|4322|4321.5|4323|4321.5|4321.5|4320.5|1138
1637682520000|2021-11-23 15:48:40|4322.5|4322|4323|4322|4323.5|4323|4322.5|4322|1730
1637682530000|2021-11-23 15:48:50|4322.5|4321.5|4321.5|4321|4322.5|4321.5|4321.5|4320.5|632
1637682540000|2021-11-23 15:49:00|4321|4320.5|4322|4321|4322|4321.5|4321|4320.5|1410
1637682550000|2021-11-23 15:49:10|4322.5|4321.5|4322.5|4322|4322.5|4322|4322.5|4321.5|836
1637682560000|2021-11-23 15:49:20|4323|4322.5|4322.5|4322|4324|4323|4322.5|4322|3590
1637682570000|2021-11-23 15:49:30|4323|4322.5|4323.5|4323|4323.5|4323|4322.5|4322|552
1637682580000|2021-11-23 15:49:40|4323|4322.5|4323|4322.5|4323.5|4323|4323|4322|484
1637682590000|2021-11-23 15:49:50|4322.5|4322|4323|4322|4323|4322|4322|4321|2796
1637682600000|2021-11-23 15:50:00|4322.5|4321.5|4320.5|4320|4322.5|4322|4320.5|4319.5|3682
1637682610000|2021-11-23 15:50:10|4321|4319.5|4319|4318|4321|4319.5|4319|4318|780
1637682620000|2021-11-23 15:50:20|4318.5|4317.5|4320.5|4320|4320.5|4320|4318|4317.5|2840
1637682630000|2021-11-23 15:50:30|4320|4319.5|4319|4318.5|4320|4319.5|4318.5|4318|2454
1637682640000|2021-11-23 15:50:40|4318.5|4318|4319|4318|4319|4318.5|4318.5|4318|1051
1637682650000|2021-11-23 15:50:50|4318.5|4318.5|4319.5|4318.5|4319.5|4318.5|4318.5|4318.5|579
1637682660000|2021-11-23 15:51:00|4320|4319|4321.5|4320.5|4321.5|4320.5|4320|4319|2700
1637682670000|2021-11-23 15:51:10|4321|4320|4321|4320|4321.5|4321|4320.5|4320|1159
1637682680000|2021-11-23 15:51:20|4321.5|4320.5|4321.5|4320.5|4322|4321|4321|4320.5|1913
1637682690000|2021-11-23 15:51:30|4321|4320|4320.5|4319.5|4321|4320|4319|4317.5|6026
1637682700000|2021-11-23 15:51:40|4320|4320|4321|4320.5|4321.5|4320.5|4320|4319.5|509
1637682710000|2021-11-23 15:51:50|4320.5|4320|4320|4319|4320.5|4320|4319.5|4319|1078
1637682720000|2021-11-23 15:52:00|4320.5|4319.5|4320|4319|4320.5|4320|4319.5|4319|869
1637682730000|2021-11-23 15:52:10|4319.5|4318.5|4319.5|4319|4320|4319|4319|4318.5|1305
1637682740000|2021-11-23 15:52:20|4320|4319.5|4320.5|4320|4320.5|4320|4320|4319.5|496
1637682750000|2021-11-23 15:52:30|4321|4320.5|4322|4321|4322|4321|4320.5|4320|2828
1637682760000|2021-11-23 15:52:40|4321.5|4320.5|4321|4320|4322|4321.5|4321|4320|6721
1637682770000|2021-11-23 15:52:50|4321.5|4320.5|4319.5|4319|4322|4321|4319.5|4319|2240
1637682780000|2021-11-23 15:53:00|4320|4318.5|4318.5|4317.5|4320.5|4320|4317|4316.5|1874
1637682790000|2021-11-23 15:53:10|4318|4317|4318|4317|4318.5|4318|4317.5|4317|1626
1637682800000|2021-11-23 15:53:20|4318.5|4317.5|4318|4317.5|4318.5|4317.5|4318|4317|1277
1637682810000|2021-11-23 15:53:30|4318.5|4318|4321|4320|4321|4320|4318.5|4318|1764
1637682820000|2021-11-23 15:53:40|4320.5|4319.5|4321.5|4321|4321.5|4321|4319.5|4319|1562
1637682830000|2021-11-23 15:53:50|4321|4320.5|4320.5|4320|4321|4320.5|4319.5|4319|2185
1637682840000|2021-11-23 15:54:00|4321|4319.5|4319|4318.5|4321|4319.5|4319|4318.5|1421
1637682850000|2021-11-23 15:54:10|4318.5|4318|4319|4318|4319|4318|4318.5|4317.5|406
1637682860000|2021-11-23 15:54:20|4319.5|4318.5|4320|4319.5|4320.5|4320|4319.5|4318.5|1522
1637682870000|2021-11-23 15:54:30|4320.5|4319|4319.5|4318.5|4320.5|4319|4319.5|4318.5|1858
1637682880000|2021-11-23 15:54:40|4319|4318|4318.5|4318|4319|4318.5|4318|4317.5|871
1637682890000|2021-11-23 15:54:50|4319|4318.5|4319|4318|4319|4318.5|4319|4318|910
1637682900000|2021-11-23 15:55:00|4318.5|4317.5|4318.5|4318|4318.5|4318|4318|4317.5|860
1637682910000|2021-11-23 15:55:10|4318|4317.5|4317|4316|4318|4317.5|4317|4316|969
1637682920000|2021-11-23 15:55:20|4317.5|4316.5|4317|4316|4317.5|4316.5|4316.5|4315.5|995
1637682930000|2021-11-23 15:55:30|4317.5|4316.5|4317.5|4317|4318|4317|4317|4316.5|457
1637682940000|2021-11-23 15:55:40|4317|4316.5|4317.5|4316.5|4317.5|4316.5|4317|4315.5|1122
1637682950000|2021-11-23 15:55:50|4317|4316|4317|4316.5|4317|4316.5|4317|4316|303
1637682960000|2021-11-23 15:56:00|4317.5|4316|4313.5|4313|4317.5|4316|4313.5|4312.5|4365
1637682970000|2021-11-23 15:56:10|4313|4312.5|4313|4312.5|4313.5|4312.5|4311.5|4310.5|2339
1637682980000|2021-11-23 15:56:20|4313.5|4313|4314.5|4314|4315|4314|4313.5|4313|1572
1637682990000|2021-11-23 15:56:30|4314|4313.5|4314|4313|4314|4313.5|4313|4312|3660
1637683000000|2021-11-23 15:56:40|4314.5|4313.5|4314|4313|4314.5|4314|4313.5|4313|2096
1637683010000|2021-11-23 15:56:50|4313.5|4312.5|4313|4312.5|4313.5|4313|4313|4312.5|920
1637683020000|2021-11-23 15:57:00|4313.5|4313|4314.5|4313.5|4314.5|4313.5|4313|4313|3403
1637683030000|2021-11-23 15:57:10|4314|4313|4314|4313|4314.5|4313|4313.5|4313|783
1637683040000|2021-11-23 15:57:20|4313.5|4312.5|4312|4311.5|4313.5|4312.5|4312|4311.5|2841
1637683050000|2021-11-23 15:57:30|4311.5|4311|4312.5|4312|4312.5|4312|4310.5|4310|2062
1637683060000|2021-11-23 15:57:40|4313|4312.5|4314|4313|4314.5|4314|4313|4312.5|3452
1637683070000|2021-11-23 15:57:50|4313.5|4313.5|4314|4313.5|4314.5|4313.5|4312.5|4312|2043
1637683080000|2021-11-23 15:58:00|4314.5|4314|4314.5|4313.5|4314.5|4314|4314|4313.5|736
1637683090000|2021-11-23 15:58:10|4314|4313|4315|4314|4315|4314|4314|4313|3330
1637683100000|2021-11-23 15:58:20|4314|4313.5|4315|4314.5|4315|4314.5|4314|4313.5|685
1637683110000|2021-11-23 15:58:30|4315.5|4314|4315.5|4315|4316|4315|4315|4314|342
1637683120000|2021-11-23 15:58:40||4314.5||4315||4315||4314.5|709
1637683130000|2021-11-23 15:58:50|4316|4315.5|4316.5|4316|4316.5|4316|4315.5|4315.5|2013
1637683140000|2021-11-23 15:59:00|4316|4315.5|4315|4314|4316|4315.5|4314.5|4313.5|3604
1637683150000|2021-11-23 15:59:10|4314.5|4313.5|4313.5|4312.5|4314.5|4313.5|4313|4312.5|2146
1637683160000|2021-11-23 15:59:20|4314|4313|4315|4314|4315|4314.5|4314|4312.5|656
1637683170000|2021-11-23 15:59:30|4314.5|4313.5|4314.5|4314|4314.5|4314|4314|4313|2756
1637683180000|2021-11-23 15:59:40|4315|4313.5|4314|4313.5|4315|4313.5|4313.5|4313|2822
1637683190000|2021-11-23 15:59:50|4314.5|4313|4312.5|4311.5|4314.5|4314|4312.5|4311.5|6155
1637683200000|2021-11-23 16:00:00|4312|4311|4315.5|4315|4316|4315|4311.5|4311|3221
1637683210000|2021-11-23 16:00:10|4316|4315.5|4316|4315.5|4316.5|4315.5|4315|4314.5|955
1637683220000|2021-11-23 16:00:20|4315.5|4315|4317|4316.5|4317|4316.5|4314.5|4313.5|6220
1637683230000|2021-11-23 16:00:30|4317.5|4316|4315.5|4314.5|4317.5|4316|4315|4314|3108
1637683240000|2021-11-23 16:00:40|4315|4315|4315.5|4314.5|4316|4315|4315|4314|391
1637683250000|2021-11-23 16:00:50|4314.5|4314|4316.5|4315.5|4316.5|4315.5|4314.5|4314|1001
1637683260000|2021-11-23 16:01:00|4317|4316|4314|4313|4317.5|4316.5|4313.5|4313|6385
1637683270000|2021-11-23 16:01:10|4313.5|4313.5|4311|4310|4313.5|4313.5|4310|4309|6833
1637683280000|2021-11-23 16:01:20|4311.5|4309.5|4313|4311.5|4313.5|4312.5|4311|4309.5|1181
1637683290000|2021-11-23 16:01:30|4312.5|4312|4311.5|4311|4313.5|4312.5|4311|4310.5|1250
1637683300000|2021-11-23 16:01:40|4312|4311.5|4310.5|4310|4312|4311.5|4310|4309.5|4906
1637683310000|2021-11-23 16:01:50|4311|4309.5|4311|4310|4311.5|4310.5|4310.5|4309.5|1611
1637683320000|2021-11-23 16:02:00|4311.5|4310.5|4311|4310|4312.5|4311.5|4310.5|4310|2086
1637683330000|2021-11-23 16:02:10|4310.5|4310.5|4309.5|4309|4310.5|4310.5|4309.5|4308.5|1759
1637683340000|2021-11-23 16:02:20|4309|4308.5|4307.5|4307|4310|4309|4307.5|4306.5|5645
1637683350000|2021-11-23 16:02:30|4307|4306.5|4309|4308.5|4309|4308.5|4307|4306.5|1906
1637683360000|2021-11-23 16:02:40|4309.5|4308|4309.5|4308.5|4310|4309.5|4308.5|4307.5|11300
1637683370000|2021-11-23 16:02:50|4309|4308|4308.5|4307.5|4311|4310|4308.5|4307.5|6296
1637683380000|2021-11-23 16:03:00|4309|4307|4307.5|4306.5|4309|4307.5|4307|4306.5|775
1637683390000|2021-11-23 16:03:10|4307|4306|4306|4305|4307.5|4306|4305.5|4305|972
1637683400000|2021-11-23 16:03:20|4305.5|4304.5|4304.5|4304|4305.5|4304.5|4304|4303|1939
1637683410000|2021-11-23 16:03:30|4304|4303.5|4302.5|4301.5|4304|4303.5|4302|4301.5|1521
1637683420000|2021-11-23 16:03:40|4302|4301|4302.5|4302|4302.5|4302|4301.5|4300.5|2414
1637683430000|2021-11-23 16:03:50|4303|4302.5|4302.5|4302|4303.5|4302.5|4302.5|4302|2177
1637683440000|2021-11-23 16:04:00|4301.5|4301.5|4303.5|4302.5|4303.5|4302.5|4301.5|4300.5|1332
1637683450000|2021-11-23 16:04:10|4304|4303|4303.5|4303|4304.5|4303.5|4303.5|4303|501
1637683460000|2021-11-23 16:04:20|4303|4302.5|4306.5|4305.5|4307|4306.5|4303|4302.5|576
1637683470000|2021-11-23 16:04:30|4306|4305|4306.5|4305.5|4306.5|4305.5|4305|4304.5|2256
1637683480000|2021-11-23 16:04:40|4307|4306|4306.5|4306|4307|4306|4306|4305.5|813
1637683490000|2021-11-23 16:04:50|4307|4306.5|4308|4307|4308.5|4307|4307|4306.5|2253
1637683500000|2021-11-23 16:05:00|4307.5|4307.5|4308|4307|4308|4307.5|4307.5|4307|1198
1637683510000|2021-11-23 16:05:10|4307.5|4306.5|4308.5|4307.5|4308.5|4308|4306.5|4306|3229
1637683520000|2021-11-23 16:05:20|4308|4307|4306.5|4305.5|4308|4307|4306.5|4305.5|2324
1637683530000|2021-11-23 16:05:30|4306|4305|4307|4306|4307|4306.5|4306|4305|925
1637683540000|2021-11-23 16:05:40|4307.5|4306.5|4308|4307.5|4308|4307.5|4307.5|4306|1278
1637683550000|2021-11-23 16:05:50|4308.5|4308|4307.5|4307|4308.5|4308|4307.5|4306.5|1447
1637683560000|2021-11-23 16:06:00|4308|4306.5|4307|4306.5|4308|4306.5|4307|4306|1748
1637683570000|2021-11-23 16:06:10|4307.5|4306|4307.5|4306.5|4307.5|4306.5|4307.5|4306|737
1637683580000|2021-11-23 16:06:20|4308|4307|4307|4306|4308|4307.5|4306.5|4306|1851
1637683590000|2021-11-23 16:06:30|4306.5|4305.5|4305.5|4304.5|4307|4306|4305|4304.5|5592
1637683600000|2021-11-23 16:06:40|4305|4305|4305.5|4305|4306|4305|4305|4304.5|260
1637683610000|2021-11-23 16:06:50|4305|4304.5|4304.5|4304|4305|4305|4303.5|4303|3830
1637683620000|2021-11-23 16:07:00|4305|4303.5|4305|4304.5|4305|4304.5|4305|4303.5|806
1637683630000|2021-11-23 16:07:10|4305.5|4304|4305.5|4304.5|4305.5|4304.5|4304.5|4303.5|2198
1637683640000|2021-11-23 16:07:20|4305|4304|4303.5|4302.5|4305|4304|4303|4302.5|2550
1637683650000|2021-11-23 16:07:30|4304|4303|4304|4303|4304|4303.5|4303.5|4303|364
1637683660000|2021-11-23 16:07:40|4304.5|4303.5|4305.5|4304.5|4305.5|4304.5|4304.5|4303.5|895
1637683670000|2021-11-23 16:07:50|4305|4304|4305|4304|4305.5|4304.5|4305|4304|2717
1637683680000|2021-11-23 16:08:00|4304.5|4304.5|4302.5|4302|4305|4304.5|4302.5|4302|2604
1637683690000|2021-11-23 16:08:10|4303|4302.5|4301.5|4301|4303.5|4302.5|4301.5|4300.5|2153
1637683700000|2021-11-23 16:08:20|4301|4300.5|4301.5|4301|4302.5|4302|4301|4300|1760
1637683710000|2021-11-23 16:08:30|4302|4301.5|4302.5|4302|4303|4302.5|4302|4301.5|4729
1637683720000|2021-11-23 16:08:40|4303|4302.5|4304.5|4304|4305|4304|4303|4302.5|491
1637683730000|2021-11-23 16:08:50|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|2191
1637683740000|2021-11-23 16:09:00|4304.5|4304|4306|4305.5|4306.5|4306|4304.5|4304|2630
1637683750000|2021-11-23 16:09:10|4305.5|4305|4306.5|4305.5|4306.5|4305.5|4305.5|4305|1046
1637683760000|2021-11-23 16:09:20|4306|4305|4306|4305.5|4307.5|4306.5|4306|4305|2996
1637683770000|2021-11-23 16:09:30|4305.5|4305|4305|4304.5|4306|4305|4304|4303.5|3224
1637683780000|2021-11-23 16:09:40|4304.5|4304|4305|4304.5|4305.5|4305|4304.5|4304|856
1637683790000|2021-11-23 16:09:50|4305.5|4304|4305.5|4304.5|4305.5|4305|4305|4304|1460
1637683800000|2021-11-23 16:10:00|4305|4304|4305.5|4305|4305.5|4305|4304.5|4304|1868
1637683810000|2021-11-23 16:10:10|4306|4304.5|4305|4304.5|4306|4304.5|4305|4304.5|997
1637683820000|2021-11-23 16:10:20|4304.5|4304|4305|4304|4305|4304|4303.5|4302.5|4182
1637683830000|2021-11-23 16:10:30|4304.5|4304.5|4305|4304.5|4305.5|4304.5|4304.5|4303.5|4357
1637683840000|2021-11-23 16:10:40|4305.5|4304|4304.5|4304|4305.5|4304|4304.5|4304|3083
1637683850000|2021-11-23 16:10:50|4305|4304.5|4305|4304|4305|4304.5|4305|4304|902
1637683860000|2021-11-23 16:11:00|4304.5|4304.5|4305|4304.5|4305.5|4304.5|4304.5|4304|5098
1637683870000|2021-11-23 16:11:10|4304.5|4304|4305|4304.5|4305.5|4304.5|4304.5|4304|3030
1637683880000|2021-11-23 16:11:20|4304.5|4304|4305|4304.5|4305.5|4304.5|4304.5|4304|2470
1637683890000|2021-11-23 16:11:30|4305.5||4305||4305.5||4305||5405
1637683900000|2021-11-23 16:11:40|4305.5|4305|4306.5|4305.5|4307|4306.5|4305|4305|4101
1637683910000|2021-11-23 16:11:50|4307|4306|4307|4306.5|4307.5|4306.5|4306.5|4305.5|1072
1637683920000|2021-11-23 16:12:00|4306.5|4306|4308|4307.5|4308|4307.5|4306|4305|5815
1637683930000|2021-11-23 16:12:10|4308.5|4308|4307.5|4306.5|4309.5|4309|4307|4306.5|2876
1637683950000|2021-11-23 16:12:30|4308|4307|4308|4307.5|4308.5|4308|4307.5|4307|836
1637683960000|2021-11-23 16:12:40|4308.5|4308|4309|4308.5|4309|4308.5|4308.5|4308|850
1637683970000|2021-11-23 16:12:50|4309.5|4309|4309.5|4309|4310|4309|4309.5|4308.5|1749
1637683980000|2021-11-23 16:13:00|4310|4309.5|4310|4309.5|4310|4309.5|4309.5|4309|1074
1637683990000|2021-11-23 16:13:10|4310.5|4310|4311|4310|4311.5|4310.5|4310.5|4310|5085
1637684000000|2021-11-23 16:13:20|4310.5|4310.5|4311|4310|4311.5|4310.5|4310.5|4310|1103
1637684010000|2021-11-23 16:13:30|4311.5|4310.5|4311|4310.5|4311.5|4311|4311|4310|1941
1637684020000|2021-11-23 16:13:40|4310.5|4310|4311.5|4310.5|4311.5|4310.5|4310.5|4310|3534
1637684030000|2021-11-23 16:13:50|4311|4310|4310.5|4310|4311.5|4310|4310.5|4310|772
1637684040000|2021-11-23 16:14:00|4311|4310.5|4308|4306.5|4311.5|4310.5|4306.5|4306|4210
1637684050000|2021-11-23 16:14:10|4308.5|4307|4308.5|4307.5|4308.5|4307.5|4308|4307|175
1637684060000|2021-11-23 16:14:20|4309|4308|4309.5|4308.5|4309.5|4309|4308.5|4308|1702
1637684070000|2021-11-23 16:14:30|4309||4309.5||4309.5||4309||117
1637684080000|2021-11-23 16:14:40|4309|4308|4308.5|4307.5|4309.5|4308.5|4308.5|4307.5|5983
1637684090000|2021-11-23 16:14:50|4309|4307|4305|4304|4309|4307|4305|4304|3382
1637684100000|2021-11-23 16:15:00|4304.5|4303.5|4305.5|4304.5|4305.5|4305|4304|4303|1392
1637684110000|2021-11-23 16:15:10|4305|4305|4307|4306|4307|4306.5|4304.5|4304|715
1637684120000|2021-11-23 16:15:20|4306.5|4305.5|4307|4306|4307.5|4306.5|4306.5|4305.5|3370
1637684130000|2021-11-23 16:15:30|4306.5|4305.5|4305.5|4304.5|4306.5|4305.5|4305|4304|4917
1637684140000|2021-11-23 16:15:40|4306|4304|4306.5|4306|4306.5|4306|4305|4304|1100
1637684150000|2021-11-23 16:15:50|4306|4305|4304.5|4303.5|4306|4306|4304.5|4303|4711
1637684160000|2021-11-23 16:16:00|4305|4304|4305.5|4304.5|4305.5|4305|4305|4304|1740
1637684170000|2021-11-23 16:16:10|4306|4305|4305.5|4304.5|4306|4305|4305|4304.5|2126
1637684180000|2021-11-23 16:16:20|4305|4304|4305|4304.5|4305.5|4305|4304|4303.5|3679
1637684190000|2021-11-23 16:16:30|4305.5|4305|4305|4304|4306.5|4305.5|4305|4304|3732
1637684200000|2021-11-23 16:16:40|4304.5|4303.5|4306|4305|4306|4305|4304|4303.5|1136
1637684210000|2021-11-23 16:16:50|4306.5|4305.5|4308|4307|4308|4307|4306|4305|979
1637684220000|2021-11-23 16:17:00|4307.5|4306.5|4308|4307|4308|4307|4307.5|4306.5|1739
1637684230000|2021-11-23 16:17:10|4308.5|4307.5|4305.5|4305|4308.5|4307.5|4305.5|4305|15018
1637684240000|2021-11-23 16:17:20|4306|4304.5|4304.5|4304|4306|4304.5|4304.5|4304|993
1637684250000|2021-11-23 16:17:30|4304|4303.5|4303.5|4302.5|4304.5|4303.5|4303|4302.5|2002
1637684260000|2021-11-23 16:17:40|4303|4303|4303|4302.5|4303|4303|4302.5|4302|1689
1637684270000|2021-11-23 16:17:50|4302.5|4302|4303.5|4303|4304|4303.5|4302.5|4302|1475
1637684280000|2021-11-23 16:18:00|4303|4302.5|4303.5|4302.5|4303.5|4303|4303|4302.5|938
1637684290000|2021-11-23 16:18:10|4305|4303|4302|4301|4305|4304|4302|4301|8186
1637684300000|2021-11-23 16:18:20|4301.5|4300.5|4301.5|4301|4302|4301.5|4301|4300.5|1296
1637684310000|2021-11-23 16:18:30|4301|4300.5|4299|4298|4302|4301|4299|4298|5354
1637684320000|2021-11-23 16:18:40|4298.5|4298.5|4299.5|4298.5|4299.5|4299|4298.5|4298|1051
1637684330000|2021-11-23 16:18:50|4300|4299.5|4299|4298.5|4300.5|4300|4298.5|4298|2630
1637684340000|2021-11-23 16:19:00|4298.5|4298|4299|4298|4299|4298|4298|4297.5|838
1637684350000|2021-11-23 16:19:10|4299.5|4298.5|4301.5|4300.5|4301.5|4300.5|4299.5|4298.5|9454
1637684360000|2021-11-23 16:19:20|4301|4300|4300.5|4300|4301|4300.5|4300.5|4300|984
1637684370000|2021-11-23 16:19:30|4300|4299.5|4301|4300|4301|4300|4300|4299|1058
1637684380000|2021-11-23 16:19:40|4300.5|4299.5|4300|4299.5|4301|4299.5|4300|4299.5|191
1637684390000|2021-11-23 16:19:50|4300.5|4299|4300|4299.5|4300.5|4300|4300|4299|1705
1637684400000|2021-11-23 16:20:00|4300.5|4299|4303|4302|4303|4302.5|4300|4299|6550
1637684410000|2021-11-23 16:20:10|4303.5|4302.5|4306|4305|4306|4305|4303|4302|1654
1637684420000|2021-11-23 16:20:20|4305.5|4305.5|4306.5|4306|4307|4306.5|4305.5|4304.5|3440
1637684430000|2021-11-23 16:20:30|4307|4306.5|4309|4308|4309|4308|4306.5|4306|3868
1637684440000|2021-11-23 16:20:40|4309.5|4308.5|4309.5|4308.5|4310|4309.5|4308.5|4307.5|17283
1637684450000|2021-11-23 16:20:50|4309|4309|4310.5|4309.5|4310.5|4309.5|4309|4307.5|2732
1637684460000|2021-11-23 16:21:00|4310|4309|4309.5|4308.5|4310|4309|4309|4308|8161
1637684470000|2021-11-23 16:21:10|4308.5|4308|4308|4307|4308.5|4308|4307.5|4307|1058
1637684480000|2021-11-23 16:21:20|4307.5|4306.5|4306.5|4305.5|4307.5|4306.5|4306.5|4305.5|685
1637684490000|2021-11-23 16:21:30|4307|4306|4307.5|4306.5|4308|4307|4307|4305.5|2140
1637684500000|2021-11-23 16:21:40|4308|4307|4305.5|4304.5|4308|4307.5|4305.5|4304.5|6295
1637684510000|2021-11-23 16:21:50|4306|4305|4307.5|4306|4307.5|4306|4306|4304.5|1132
1637684520000|2021-11-23 16:22:00|4307|4306.5|4306.5|4305.5|4307.5|4306.5|4306|4305.5|1065
1637684530000|2021-11-23 16:22:10|4307|4306|4307.5|4306.5|4307.5|4307|4306|4305.5|1385
1637684540000|2021-11-23 16:22:20|4308|4307|4308.5|4308|4309.5|4308.5|4307.5|4307|3446
1637684550000|2021-11-23 16:22:30|4308|4307.5|4308|4307|4308.5|4307.5|4308|4307|3947
1637684560000|2021-11-23 16:22:40|4308.5|4307.5|4310|4309|4310|4309|4308|4307|1923
1637684570000|2021-11-23 16:22:50|4309.5|4308.5|4308|4307|4309.5|4308.5|4308|4307|3208
1637684580000|2021-11-23 16:23:00|4307.5|4306.5|4307|4306.5|4308|4307|4307|4306|2244
1637684590000|2021-11-23 16:23:10|4307.5|4306|4307.5|4306.5|4307.5|4306.5|4306.5|4306|1239
1637684600000|2021-11-23 16:23:20|4307|4307|4306.5|4305.5|4307.5|4307|4306.5|4305.5|3685
1637684610000|2021-11-23 16:23:30|4306|4305|4306|4305|4306.5|4305|4305|4304|6797
1637684620000|2021-11-23 16:23:40|4306.5|4305.5|4306|4305.5|4306.5|4305.5|4305.5|4305|1642
1637684630000|2021-11-23 16:23:50|4305.5|4305|4306|4305|4306|4305.5|4305.5|4305|379
1637684640000|2021-11-23 16:24:00|4305.5|4305.5|4305|4304.5|4305.5|4305.5|4305|4304.5|2530
1637684650000|2021-11-23 16:24:10|4305.5||4305.5||4305.5||4305.5||285
1637684660000|2021-11-23 16:24:20|4305|4304|4304|4303|4305|4304|4303.5|4303|3169
1637684670000|2021-11-23 16:24:30|||||||||162
1637684680000|2021-11-23 16:24:40|4304.5|4303.5|4305.5|4304.5|4305.5|4304.5|4304.5|4303.5|2815
1637684690000|2021-11-23 16:24:50|4306|4305.5|4306|4305|4306.5|4306|4305|4304.5|2187
1637684700000|2021-11-23 16:25:00|4306.5|4305.5|4307|4306|4307|4306|4306|4305.5|2179
1637684710000|2021-11-23 16:25:10|4306.5|4305.5|4309|4308|4309|4308|4306.5|4305.5|2319
1637684720000|2021-11-23 16:25:20|4308.5|4307.5|4308.5|4307.5|4308.5|4308|4307.5|4306.5|2212
1637684730000|2021-11-23 16:25:30|4308|4307|4307|4306|4308|4307|4306.5|4306|1119
1637684740000|2021-11-23 16:25:40|4307.5|4307|4306.5|4306|4307.5|4307|4306.5|4306|1060
1637684750000|2021-11-23 16:25:50|4306|4305.5|4308.5|4308|4309.5|4308.5|4306|4305|3847
1637684760000|2021-11-23 16:26:00|4309|4308.5|4309|4308.5|4309|4308.5|4308|4307|3109
1637684770000|2021-11-23 16:26:10|4308.5|4308|4308|4307|4309|4308.5|4308|4306.5|1765
1637684780000|2021-11-23 16:26:20|4307.5|4306.5|4309|4308.5|4309|4308.5|4307|4306.5|2012
1637684790000|2021-11-23 16:26:30|4308.5|4308|4309|4308|4309|4308.5|4308|4307.5|2861
1637684800000|2021-11-23 16:26:40|||||||||106
1637684810000|2021-11-23 16:26:50|4308.5||4309||4309||4308.5||266
1637684820000|2021-11-23 16:27:00|4309.5|4308.5|4309|4308.5|4309.5|4308.5|4309|4308|3401
1637684830000|2021-11-23 16:27:10|4308.5|4308|4308|4307.5|4308.5|4308|4306.5|4305.5|4628
1637684840000|2021-11-23 16:27:20|4308.5|4308|4309|4308|4309|4308|4308|4308|1191
1637684850000|2021-11-23 16:27:30||4308.5||4308.5||4308.5||4308.5|670
1637684860000|2021-11-23 16:27:40|4309.5||4309.5||4309.5||4309.5||1080
1637684870000|2021-11-23 16:27:50|4309|4308|4307.5|4306.5|4309|4308|4307|4306|1877
1637684880000|2021-11-23 16:28:00|4307|4306|4307|4306|4307|4306|4307|4306|229
1637684890000|2021-11-23 16:28:10|4306.5|4305.5|4307.5|4307|4307.5|4307|4306.5|4305.5|4467
1637684900000|2021-11-23 16:28:20|4307|4306.5|4307|4306.5|4307.5|4307|4307|4306.5|593
1637684910000|2021-11-23 16:28:30|4306.5|4306|4307.5|4307|4308|4307|4306.5|4306|1592
1637684920000|2021-11-23 16:28:40|4308|4306.5|4307.5|4307|4308|4307|4307.5|4306.5|2517
1637684930000|2021-11-23 16:28:50|4308|4307.5|4308|4307|4308|4307.5|4307.5|4307|2481
1637684940000|2021-11-23 16:29:00|4307.5|4306.5|4307|4306|4307.5|4306.5|4306.5|4306|3210
1637684950000|2021-11-23 16:29:10|4306.5|4305.5|4306|4305|4307|4306|4306|4305|1752
1637684960000|2021-11-23 16:29:20|4306.5|4305.5|4306.5|4305.5|4307|4305.5|4306.5|4305.5|651
1637684970000|2021-11-23 16:29:30|4306|4305|4305.5|4304.5|4306|4305|4305.5|4304.5|1497
1637684980000|2021-11-23 16:29:40|4306|4305|4305|4303.5|4306|4305|4304.5|4303.5|2494
1637684990000|2021-11-23 16:29:50|4304.5|4304|4305.5|4305|4306.5|4305|4304.5|4304|130
1637740820000|2021-11-24 08:00:20|4312.5|4308|4310.5|4307.5|4313.5|4310|4309|4304|1164
1637740830000|2021-11-24 08:00:30|4310|4310.5|4317.5|4314.5|4317.5|4314.5|4310|4310.5|592
1637740840000|2021-11-24 08:00:40|4318|4315|4318|4314|4318|4315|4315|4314|199
1637740850000|2021-11-24 08:00:50|4319|4316|4323.5|4320|4323.5|4320|4319|4316|88
1637740860000|2021-11-24 08:01:00|4320.5|4318|4319.5|4316.5|4325|4323|4319.5|4316.5|939
1637740870000|2021-11-24 08:01:10|4319|4316|4320.5|4317|4320.5|4317|4316.5|4314.5|562
1637740880000|2021-11-24 08:01:20|4317|4314|4321.5|4318|4321.5|4318|4317|4313.5|229
1637740890000|2021-11-24 08:01:30|4320|4319|4318|4316|4320|4320|4318|4316|399
1637740900000|2021-11-24 08:01:40|4319|4316.5|4322.5|4320.5|4323|4320.5|4319|4316.5|286
1637740910000|2021-11-24 08:01:50|4321.5|4319|4319.5|4316.5|4321.5|4319|4318|4316|159
1637740920000|2021-11-24 08:02:00|4315.5|4317|4317|4315|4317.5|4317|4315.5|4313.5|276
1637740930000|2021-11-24 08:02:10|4317.5|4315.5|4319.5|4317.5|4320|4318|4317.5|4315|106
1637740940000|2021-11-24 08:02:20|4318.5|4316|4314|4312|4319.5|4317|4314|4312|777
1637740950000|2021-11-24 08:02:30|4314.5|4311.5|4312|4310|4315|4313|4311.5|4308.5|350
1637740960000|2021-11-24 08:02:40|4311|4309|4314|4312.5|4314|4312.5|4311|4309|166
1637740970000|2021-11-24 08:02:50|4315.5|4314|4315.5|4314|4315.5|4314|4315.5|4314|20
1637740980000|2021-11-24 08:03:00|4316|4314.5|4315.5|4313.5|4316|4314.5|4315|4313|49
1637740990000|2021-11-24 08:03:10|4316.5|4314.5|4315.5|4313.5|4317.5|4315.5|4315.5|4313|359
1637741000000|2021-11-24 08:03:20|4314.5|4313|4317.5|4315.5|4317.5|4316|4314.5|4313|231
1637741010000|2021-11-24 08:03:30|4320|4318|4321|4319.5|4321.5|4319.5|4319.5|4317.5|271
1637741020000|2021-11-24 08:03:40|4320.5|4319|4324|4322|4324.5|4322.5|4318.5|4317|1392
1637741030000|2021-11-24 08:03:50|4324.5|4322.5|4324|4322|4325|4322.5|4323.5|4322|34
1637741040000|2021-11-24 08:04:00|4325|4322.5|4325|4323|4325.5|4323.5|4324.5|4322.5|63
1637741050000|2021-11-24 08:04:10|4322|4322.5|4322|4320|4323|4322.5|4322|4320|423
1637741060000|2021-11-24 08:04:20|4322.5|4320.5|4325.5|4323.5|4325.5|4323.5|4321.5|4320|978
1637741070000|2021-11-24 08:04:30|4324|4323|4324|4322.5|4324|4323|4324|4321.5|588
1637741080000|2021-11-24 08:04:40|4325.5|4324|4326.5|4324|4326.5|4325|4325.5|4323.5|261
1637741090000|2021-11-24 08:04:50|4325.5|4324.5|4326|4324|4326.5|4324.5|4325.5|4324|440
1637741100000|2021-11-24 08:05:00|4325.5|4323.5|4325|4323.5|4328|4326.5|4325|4323|763
1637741110000|2021-11-24 08:05:10|4325.5|4322.5|4321.5|4320|4325.5|4322.5|4321.5|4320|309
1637741120000|2021-11-24 08:05:20|4322.5|4320.5|4326.5|4325|4326.5|4325|4322.5|4320.5|717
1637741130000|2021-11-24 08:05:30|4327|4324.5|4327.5|4325.5|4327.5|4326|4326|4324.5|76
1637741140000|2021-11-24 08:05:40|4326.5|4325|4325|4323.5|4326.5|4325|4324.5|4323|1483
1637741150000|2021-11-24 08:05:50|4325.5|4324|4327.5|4325.5|4328|4325.5|4325.5|4324|293
1637741160000|2021-11-24 08:06:00|4324|4322|4324|4322|4325|4323|4323.5|4322|464
1637741170000|2021-11-24 08:06:10|4323.5|4322.5|4324|4322|4325|4323|4323.5|4322|446
1637741180000|2021-11-24 08:06:20|4323|4322.5|4324|4322.5|4325|4323.5|4323|4322.5|421
1637741190000|2021-11-24 08:06:30|4323.5|4322|4319|4317.5|4323.5|4322|4318.5|4317|474
1637741200000|2021-11-24 08:06:40|4320.5|4318.5|4321|4318.5|4321|4319|4319.5|4318|547
1637741210000|2021-11-24 08:06:50|4320.5|4318|4320|4318|4320.5|4318|4319|4317.5|336
1637741220000|2021-11-24 08:07:00|4319|4317.5|4318|4316|4319.5|4318|4317.5|4316|938
1637741230000|2021-11-24 08:07:10|4317.5|4316.5|4318|4316.5|4318|4316.5|4317.5|4316|282
1637741240000|2021-11-24 08:07:20|4318.5|4316|4318|4317|4319.5|4317.5|4317.5|4316|421
1637741250000|2021-11-24 08:07:30|4318.5|4316.5|4326.5|4325|4326.5|4325|4318.5|4316.5|823
1637741260000|2021-11-24 08:07:40|4327|4326|4327.5|4325.5|4328|4326|4327|4325.5|201
1637741270000|2021-11-24 08:07:50|4328|4326|4327.5|4326|4328.5|4327|4327.5|4325.5|432
1637741280000|2021-11-24 08:08:00|4327|4325.5|4325.5|4324|4327|4325.5|4324.5|4322.5|319
1637741290000|2021-11-24 08:08:10|4325|4323.5|4322.5|4321|4325.5|4323.5|4322.5|4321|282
1637741300000|2021-11-24 08:08:20|4323|4322|4324|4322.5|4325|4323|4322|4321|541
1637741310000|2021-11-24 08:08:30|4323.5|4321.5|4323.5|4322|4323.5|4322|4323.5|4321.5|242
1637741320000|2021-11-24 08:08:40|4324|4324|4325.5|4324|4325.5|4324|4323.5|4324|153
1637741330000|2021-11-24 08:08:50|4323.5|4322.5|4323.5|4322|4325|4323.5|4322|4321|541
1637741340000|2021-11-24 08:09:00|4323|4321.5|4322|4320.5|4323.5|4321.5|4322|4320.5|455
1637741350000|2021-11-24 08:09:10|4322.5|4321|4322|4320.5|4322.5|4321|4322|4320.5|135
1637741360000|2021-11-24 08:09:20|4321|4320|4322.5|4321|4322.5|4321|4321|4320|127
1637741370000|2021-11-24 08:09:30|4322|4321.5|4323|4321.5|4323|4322|4322|4321.5|124
1637741380000|2021-11-24 08:09:40|4322|4320.5|4323.5|4322|4323.5|4322|4322|4320.5|522
1637741390000|2021-11-24 08:09:50|4323|4320.5|4322.5|4321|4323|4321|4322|4320.5|463
1637741400000|2021-11-24 08:10:00|4323.5|4322|4322.5|4321|4325|4323|4322.5|4321|56
1637741410000|2021-11-24 08:10:10|4322|4320.5|4323|4321.5|4323.5|4321.5|4321|4320|367
1637741420000|2021-11-24 08:10:20|4323.5|4322|4324.5|4323|4324.5|4323|4322.5|4321|780
1637741430000|2021-11-24 08:10:30|4325|4323.5|4325.5|4324.5|4325.5|4324.5|4324|4322.5|133
1637741440000|2021-11-24 08:10:40|4326|4325.5|4330|4328.5|4330|4328.5|4325.5|4325.5|199
1637741450000|2021-11-24 08:10:50|4329.5|4328|4330|4328.5|4330.5|4329|4328.5|4326.5|476
1637741460000|2021-11-24 08:11:00|4331|4329.5|4329.5|4328|4331|4329.5|4329.5|4328|350
1637741470000|2021-11-24 08:11:10|4330|4328.5|4331|4329.5|4331|4329.5|4330|4328.5|262
1637741480000|2021-11-24 08:11:20|4330.5|4329|4334|4332.5|4335|4333.5|4330.5|4329|1595
1637741490000|2021-11-24 08:11:30|4335|4333.5|4334.5|4333|4335|4333.5|4334|4332.5|277
1637741500000|2021-11-24 08:11:40|4335|4333.5|4335|4333|4335|4333.5|4335|4333|0
1637741510000|2021-11-24 08:11:50|4334|4333.5|4331|4330|4334|4333.5|4331|4330|80
1637741520000|2021-11-24 08:12:00|4330.5|4329.5|4329.5|4328|4332.5|4331|4329.5|4328|273
1637741530000|2021-11-24 08:12:10|4330.5|4329|4330.5|4329|4330.5|4329|4330|4329|269
1637741540000|2021-11-24 08:12:20|4329.5|4328.5|4329|4327|4330.5|4328.5|4329|4327|618
1637741550000|2021-11-24 08:12:30|4326|4324|4326|4324.5|4326|4324.5|4325|4324|99
1637741560000|2021-11-24 08:12:40|4327|4326|4325.5|4323.5|4327|4326|4324|4322.5|682
1637741570000|2021-11-24 08:12:50|4325|4324|4325.5|4323.5|4325.5|4324|4324.5|4323|95
1637741580000|2021-11-24 08:13:00|4324.5|4323|4323.5|4322|4325.5|4323.5|4323.5|4322|287
1637741590000|2021-11-24 08:13:10||4321.5||4321.5||4322||4321.5|116
1637741610000|2021-11-24 08:13:30|4323|4322|4323.5|4321.5|4323.5|4322|4323|4321.5|0
1637741620000|2021-11-24 08:13:40|4322.5|4321|4323.5|4322|4323.5|4322|4322.5|4321|170
1637741630000|2021-11-24 08:13:50|4323|4322.5|4323.5|4322.5|4323.5|4322.5|4323|4322.5|0
1637741640000|2021-11-24 08:14:00|4324|4323|4326|4325|4326.5|4325|4324|4323|636
1637741650000|2021-11-24 08:14:10|4325.5|4324.5|4327|4326|4327.5|4326|4325|4324.5|643
1637741660000|2021-11-24 08:14:20|4326.5|4325.5|4329|4328|4329|4328|4326.5|4325.5|256
1637741670000|2021-11-24 08:14:30|4329.5|4328.5|4330|4329.5|4330|4329.5|4329|4328.5|643
1637741680000|2021-11-24 08:14:40|4329.5|4329|4330.5|4329|4330.5|4330|4329|4328|1726
1637741690000|2021-11-24 08:14:50|4330|4328.5|4331|4330.5|4331.5|4330.5|4329|4328.5|454
1637741700000|2021-11-24 08:15:00|4331.5|4331|4334|4333|4334.5|4333|4331.5|4330.5|183
1637741710000|2021-11-24 08:15:10|4334.5|4332.5|4333.5|4332.5|4334.5|4333|4332.5|4331.5|1226
1637741720000|2021-11-24 08:15:20|4333|4333|4334|4332.5|4334|4333.5|4333|4332.5|723
1637741730000|2021-11-24 08:15:30|4334.5|4333|4334|4333|4334.5|4333|4333|4332.5|188
1637741740000|2021-11-24 08:15:40|4334.5|4333.5|4336|4334.5|4336|4335|4334|4333.5|2784
1637741750000|2021-11-24 08:15:50|4335.5|4334|4334|4333|4335.5|4334|4334|4333|491
1637741760000|2021-11-24 08:16:00|4334.5|4333.5|4335|4334.5|4335.5|4334.5|4334.5|4333.5|204
1637741770000|2021-11-24 08:16:10|4335.5|4335|4334.5|4333|4335.5|4335|4333.5|4333|1277
1637741780000|2021-11-24 08:16:20|4334|4333.5|4336|4335|4336|4335.5|4334|4333.5|125
1637741790000|2021-11-24 08:16:30|4336.5|4335.5|4338|4337|4338|4337.5|4336.5|4335.5|255
1637741800000|2021-11-24 08:16:40|4338.5|4337.5|4339.5|4338.5|4340|4339|4338.5|4337.5|651
1637741810000|2021-11-24 08:16:50|4340|4339|4341|4339|4342|4341|4339|4338.5|2639
1637741820000|2021-11-24 08:17:00|4340.5|4339.5|4341.5|4340.5|4343|4341|4340.5|4339|359
1637741830000|2021-11-24 08:17:10|4342|4341|4341.5|4340.5|4343|4342|4341.5|4340|2231
1637741840000|2021-11-24 08:17:20||4340||4340.5||4340.5||4340|20
1637741850000|2021-11-24 08:17:30|4342|4341|4344.5|4343.5|4344.5|4343.5|4342|4341|1525
1637741860000|2021-11-24 08:17:40|4344|4343|4345.5|4345|4347|4345.5|4343|4341|5111
1637741870000|2021-11-24 08:17:50|4346|4345.5|4346|4345|4346.5|4345.5|4345.5|4345|350
1637741880000|2021-11-24 08:18:00|4346.5|4344.5|4345.5|4345|4346.5|4345.5|4344.5|4343.5|3579
1637741890000|2021-11-24 08:18:10|4345|4344.5|4345.5|4345|4345.5|4345|4344.5|4343.5|3858
1637741900000|2021-11-24 08:18:20|4346|4344.5|4343.5|4342.5|4346.5|4345|4343.5|4342.5|3995
1637741910000|2021-11-24 08:18:30|4343|4342|4341.5|4340|4343|4342|4341.5|4340|492
1637741920000|2021-11-24 08:18:40||4340.5||4340||4340.5||4340|10
1637741930000|2021-11-24 08:18:50|4342|4340.5|4345|4343.5|4345|4343.5|4342|4340|1029
1637741940000|2021-11-24 08:19:00|4344.5|4343|4343.5|4342.5|4346|4345|4343|4342|1285
1637741950000|2021-11-24 08:19:10|4344|4343|4346.5|4345.5|4346.5|4346|4344|4343|619
1637741960000|2021-11-24 08:19:20|4347|4345|4346.5|4345|4347|4346|4346|4345|0
1637741970000|2021-11-24 08:19:30||4345.5||4345.5||4345.5||4345.5|0
1637741980000|2021-11-24 08:19:40|4347|4346|4348|4346.5|4348|4346.5|4347|4346|536
1637741990000|2021-11-24 08:19:50|4347.5||4347.5||4347.5||4347.5||0
1637742000000|2021-11-24 08:20:00|4347|4346|4346|4345|4347.5|4346.5|4346|4345|1460
1637742010000|2021-11-24 08:20:10|4345.5|4344.5|4344.5|4343.5|4345.5|4344.5|4344.5|4343|898
1637742020000|2021-11-24 08:20:20|4344|4343|4343.5|4342.5|4344.5|4344|4342.5|4341|1212
1637742030000|2021-11-24 08:20:30|4344|4342|4343.5|4342.5|4344|4342.5|4342.5|4341.5|257
1637742040000|2021-11-24 08:20:40|4344|4343|4347.5|4346.5|4347.5|4346.5|4344|4343|1102
1637742050000|2021-11-24 08:20:50|4347|4346|4346.5|4345.5|4347.5|4346|4346|4345.5|1279
1637742060000|2021-11-24 08:21:00|4346|4345|4346|4345.5|4346.5|4345.5|4345.5|4345|861
1637742070000|2021-11-24 08:21:10|4346.5|4346|4348|4347|4348|4347|4346.5|4346|357
1637742080000|2021-11-24 08:21:20|4347.5|4346.5|4347.5|4347|4348|4347.5|4346.5|4346|5069
1637742090000|2021-11-24 08:21:30|4348|4347.5|4348|4347|4348|4347.5|4346|4345.5|11751
1637742100000|2021-11-24 08:21:40|4348.5|4347.5|4344.5|4343.5|4349|4348|4343|4342.5|7114
1637742110000|2021-11-24 08:21:50|4344|4343|4344.5|4343|4344.5|4343.5|4343.5|4341.5|498
1637742120000|2021-11-24 08:22:00|4345|4343.5|4347|4345.5|4347|4346|4344.5|4343|154
1637742130000|2021-11-24 08:22:10|4346|4346|4346.5|4345.5|4347|4346|4346|4345.5|25
1637742140000|2021-11-24 08:22:20|4347|4346|4344.5|4343.5|4347|4346|4344.5|4343.5|2582
1637742150000|2021-11-24 08:22:30|4345|4344|4345.5|4344|4345.5|4344.5|4344|4343.5|2005
1637742160000|2021-11-24 08:22:40|4345|4344.5|4344.5|4343.5|4345|4344.5|4344|4343|757
1637742170000|2021-11-24 08:22:50|4345|4344|4344.5|4343.5|4345|4344|4344.5|4343.5|0
1637742180000|2021-11-24 08:23:00|4344|4343|4343|4342|4344|4343|4342|4341.5|3311
1637742190000|2021-11-24 08:23:10|4343.5|4343|4343.5|4342.5|4344.5|4343|4343.5|4342.5|750
1637742200000|2021-11-24 08:23:20|4344|4343|4346.5|4345.5|4347|4346|4344|4343|4192
1637742210000|2021-11-24 08:23:30|4347|4346|4347|4346|4347|4346.5|4346|4345.5|275
1637742220000|2021-11-24 08:23:40|4346|4345.5|4348.5|4347.5|4348.5|4347.5|4346|4345.5|4732
1637742230000|2021-11-24 08:23:50|4348|4347|4356|4355|4356|4355|4348|4347|57411
1637742240000|2021-11-24 08:24:00|4356.5|4355.5|4352|4351|4357|4356.5|4351|4350|13711
1637742250000|2021-11-24 08:24:10|4351.5|4350.5|4352|4350.5|4352.5|4351.5|4350|4349.5|2724
1637742260000|2021-11-24 08:24:20|4351.5|4350|4351.5|4350.5|4351.5|4350.5|4350|4349|377
1637742270000|2021-11-24 08:24:30|4351|4350|4350|4348|4351|4350|4348.5|4348|1885
1637742280000|2021-11-24 08:24:40|4349.5|4348.5|4350|4349|4351|4350.5|4349.5|4348.5|1299
1637742290000|2021-11-24 08:24:50|4349.5|4348.5|4348|4347.5|4350|4349|4348|4346.5|641
1637742300000|2021-11-24 08:25:00|4348.5|4347|4348|4347|4349|4347|4345.5|4344.5|705
1637742310000|2021-11-24 08:25:10|4347.5|4346.5|4345|4344|4348|4347|4344.5|4344|716
1637742320000|2021-11-24 08:25:20|4344.5|4343.5|4344.5|4343.5|4345|4344|4343|4341.5|447
1637742330000|2021-11-24 08:25:30|4345|4344|4341|4340|4345|4344|4341|4340|1109
1637742340000|2021-11-24 08:25:40|4340.5|4339.5|4341|4340|4342.5|4341|4340.5|4339.5|2094
1637742350000|2021-11-24 08:25:50|4341.5|4340.5|4342.5|4341.5|4343|4342|4339.5|4338.5|1268
1637742360000|2021-11-24 08:26:00|4342|4341|4339.5|4338|4342.5|4341.5|4339|4337.5|2809
1637742370000|2021-11-24 08:26:10|4339|4339|4337|4335.5|4340|4339|4336.5|4335.5|2416
1637742380000|2021-11-24 08:26:20|4336.5|4336|4337.5|4336.5|4337.5|4336.5|4336|4334.5|1432
1637742390000|2021-11-24 08:26:30|4338|4337|4339.5|4338|4339.5|4338.5|4337|4336|1863
1637742400000|2021-11-24 08:26:40|4339|4337.5|4339|4338|4339|4338|4337.5|4337|1002
1637742410000|2021-11-24 08:26:50|4339.5|4338.5|4338.5|4337|4339.5|4339|4337.5|4336.5|812
1637742420000|2021-11-24 08:27:00|4338|4336.5|4340.5|4338.5|4340.5|4339.5|4337.5|4336.5|2110
1637742430000|2021-11-24 08:27:10|4340|4338|4339.5|4338.5|4340|4338.5|4339.5|4338|0
1637742440000|2021-11-24 08:27:20|4340|4339|4340.5|4339|4341|4340|4340|4339|0
1637742450000|2021-11-24 08:27:30|4340|4339.5|4338.5|4337.5|4340|4339.5|4338|4337|721
1637742460000|2021-11-24 08:27:40|4338|4337|4338.5|4337.5|4338.5|4337.5|4337.5|4337|465
1637742470000|2021-11-24 08:27:50|4339|4338|4340|4338.5|4340|4339|4339|4337.5|167
1637742480000|2021-11-24 08:28:00|4339.5|4339|4339.5|4338|4340|4339|4339|4338|299
1637742490000|2021-11-24 08:28:10|4339|4338.5|4339.5|4338.5|4339.5|4338.5|4338.5|4336.5|2124
1637742500000|2021-11-24 08:28:20|4339|4338|4340|4338.5|4340|4339|4337.5|4336.5|1416
1637742510000|2021-11-24 08:28:30|4340.5|4339|4341|4340|4341|4340|4340|4338.5|99
1637742520000|2021-11-24 08:28:40|4341.5|4340.5|4342.5|4341|4342.5|4341|4341|4340|294
1637742530000|2021-11-24 08:28:50|4343|4341.5|4343.5|4342|4343.5|4342.5|4343|4341.5|265
1637742540000|2021-11-24 08:29:00|4343|4342.5|4343|4342|4343|4342.5|4342|4340.5|1380
1637742550000|2021-11-24 08:29:10|4342.5|4341.5|4342|4341|4342.5|4342|4342|4340.5|488
1637742560000|2021-11-24 08:29:20|4342.5|4341.5|4342|4341|4342.5|4341.5|4341.5|4340.5|500
1637742570000|2021-11-24 08:29:30|4342.5|4341.5|4343|4341.5|4343|4342|4342|4341|25
1637742580000|2021-11-24 08:29:40|4342.5|4341|4342|4341|4342.5|4341|4342|4341|198
1637742590000|2021-11-24 08:29:50|4342.5|4341.5|4341.5|4340|4343|4342|4340.5|4339.5|896
1637742600000|2021-11-24 08:30:00|4341|4340.5|4342.5|4341.5|4342.5|4342|4341|4340|588
1637742610000|2021-11-24 08:30:10|4342|4342|4340.5|4339|4342.5|4342|4339.5|4339|4368
1637742620000|2021-11-24 08:30:20|4341|4340|4341.5|4340|4341.5|4340.5|4340.5|4339.5|1066
1637742630000|2021-11-24 08:30:30|4342|4340.5|4341|4340.5|4342|4341.5|4341|4340|5046
1637742640000|2021-11-24 08:30:40|4340.5|4340|4341|4339.5|4341.5|4340|4340.5|4339.5|96
1637742650000|2021-11-24 08:30:50|4340.5|4339|4340|4339|4340.5|4339.5|4339.5|4338.5|1028
1637742660000|2021-11-24 08:31:00|4339.5|4338.5|4341|4340|4341|4340|4339|4338|2611
1637742670000|2021-11-24 08:31:10|4340.5|4339.5|4342|4341|4342|4341.5|4340.5|4339.5|644
1637742680000|2021-11-24 08:31:20||4341.5||4341.5||4341.5||4341|0
1637742690000|2021-11-24 08:31:30|4342.5|4342|4343.5|4342.5|4343.5|4343|4342.5|4342|216
1637742700000|2021-11-24 08:31:40|4344|4343|4345|4344|4345|4344|4344|4343|371
1637742710000|2021-11-24 08:31:50|4345.5|4344.5|4346|4345|4346|4345|4345.5|4344.5|368
1637742720000|2021-11-24 08:32:00||4345.5||4345.5||4345.5||4345.5|78
1637742740000|2021-11-24 08:32:20|4345.5|4345|4343.5|4342.5|4345.5|4345.5|4343.5|4342|3177
1637742750000|2021-11-24 08:32:30|4343|4343|4342.5|4342|4343.5|4343|4342.5|4342|177
1637742760000|2021-11-24 08:32:40|4343|4342.5|4344|4342.5|4344|4343|4343|4342|1595
1637742770000|2021-11-24 08:32:50|4343.5|4343|4344.5|4343|4344.5|4343.5|4343.5|4343|345
1637742780000|2021-11-24 08:33:00|4344|4342.5|4344|4343|4344|4343|4341.5|4340.5|2003
1637742790000|2021-11-24 08:33:10|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|0
1637742800000|2021-11-24 08:33:20|4344|4343.5|4343.5|4342.5|4344.5|4344|4343.5|4342.5|1823
1637742810000|2021-11-24 08:33:30|4344|4343|4343.5|4342.5|4344|4343.5|4343|4342.5|323
1637742820000|2021-11-24 08:33:40||4343||4342.5||4343||4342.5|0
1637742830000|2021-11-24 08:33:50|4344|4343|4345|4344|4345|4344|4344|4343|1571
1637742840000|2021-11-24 08:34:00|4344.5|4344.5|4345|4344.5|4345|4344.5|4344.5|4344.5|697
1637742850000|2021-11-24 08:34:10|4345.5||4345.5||4346||4345.5||200
1637742860000|2021-11-24 08:34:20|4346||4346||4346||4345.5||0
1637742870000|2021-11-24 08:34:30|4345.5|4345|4346.5|4345.5|4347|4346|4345.5|4345|2068
1637742880000|2021-11-24 08:34:40|4346|4346|4346.5|4345.5|4346.5|4346|4346|4345.5|150
1637742890000|2021-11-24 08:34:50|4346|4345|4348|4347.5|4348|4347.5|4345.5|4345|5427
1637742900000|2021-11-24 08:35:00|4348.5|4348|4349|4347.5|4349.5|4348.5|4348.5|4347.5|207
1637742910000|2021-11-24 08:35:10|4348.5|4347|4348|4347|4348.5|4347|4347|4345.5|2062
1637742920000|2021-11-24 08:35:20|4347.5|4346.5|4347.5|4346.5|4347.5|4347|4347|4346.5|1000
1637742930000|2021-11-24 08:35:30|4347|4346|4347.5|4346.5|4347.5|4346.5|4347|4345.5|1061
1637742940000|2021-11-24 08:35:40|4347|4346|4346.5|4345|4347.5|4346.5|4346.5|4345|806
1637742950000|2021-11-24 08:35:50|4346|4345.5|4345.5|4344.5|4346.5|4345.5|4345|4344.5|374
1637742960000|2021-11-24 08:36:00|4345|4344|4344|4343|4345|4344|4343.5|4342.5|568
1637742970000|2021-11-24 08:36:10|4343.5|4342.5|4343|4341.5|4344|4342.5|4342|4341.5|1894
1637742980000|2021-11-24 08:36:20|4343.5|4342|4343.5|4343|4344|4343|4343.5|4342|4575
1637742990000|2021-11-24 08:36:30||4342.5||4343||4343||4342.5|67
1637743000000|2021-11-24 08:36:40|4343|4342.5|4343|4342|4343|4342.5|4342.5|4341.5|1584
1637743010000|2021-11-24 08:36:50|4342.5|4342.5|4342|4341|4343|4342.5|4342|4340.5|2548
1637743020000|2021-11-24 08:37:00|4342.5|4341.5|4341|4340.5|4342.5|4341.5|4341|4340|1839
1637743030000|2021-11-24 08:37:10|4341.5|4341|4342.5|4341.5|4342.5|4341.5|4341.5|4341|4338
1637743040000|2021-11-24 08:37:20|||||||||6
1637743050000|2021-11-24 08:37:30|4343|4342|4342.5|4342|4343|4342.5|4342.5|4342|316
1637743060000|2021-11-24 08:37:40|4342|4341.5|4341.5|4340.5|4342.5|4341.5|4341|4340.5|2209
1637743080000|2021-11-24 08:38:00|4341|4340|4341.5|4340.5|4341.5|4341|4341|4340|798
1637743090000|2021-11-24 08:38:10|4341|4340|4341|4340|4341.5|4341|4340.5|4340|815
1637743110000|2021-11-24 08:38:30|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|288
1637743120000|2021-11-24 08:38:40|4342|4341|4342|4341.5|4343|4342|4342|4341|853
1637743130000|2021-11-24 08:38:50|4342.5|4342|4343|4342.5|4343|4342.5|4342.5|4342|353
1637743140000|2021-11-24 08:39:00|4343.5|4343|4345.5|4344.5|4345.5|4344.5|4343|4342.5|7321
1637743150000|2021-11-24 08:39:10|4345|4345|4344|4342.5|4345|4345|4343.5|4342.5|2136
1637743160000|2021-11-24 08:39:20|4344.5|4343|4344|4343|4344.5|4343.5|4343.5|4343|155
1637743170000|2021-11-24 08:39:30|4343.5|4343.5|4343|4342.5|4343.5|4343.5|4343|4342.5|606
1637743180000|2021-11-24 08:39:40|4343.5|4343|4348.5|4348|4348.5|4348|4343.5|4343|2319
1637743190000|2021-11-24 08:39:50|4349|4348.5|4348.5|4348|4349|4348.5|4347.5|4346.5|1945
1637743200000|2021-11-24 08:40:00|4348|4347.5|4347.5|4346.5|4348|4347.5|4346.5|4345.5|2005
1637743210000|2021-11-24 08:40:10|4347|4347|4347.5|4346.5|4348|4347|4347|4346.5|150
1637743220000|2021-11-24 08:40:20|4348|4347|4349.5|4348.5|4349.5|4348.5|4348|4347|1550
1637743240000|2021-11-24 08:40:40|4350|4349|4349.5|4348.5|4350|4349|4349.5|4348.5|33
1637743250000|2021-11-24 08:40:50|4349|4348|4348.5|4348|4349|4348|4348.5|4347.5|1254
1637743260000|2021-11-24 08:41:00|4348|4347.5|4350|4349|4350|4349.5|4348|4347.5|2557
1637743270000|2021-11-24 08:41:10|4350.5|4349.5|4351.5|4350.5|4351.5|4351|4350.5|4349.5|3225
1637743280000|2021-11-24 08:41:20|4351|4350|4348|4347|4351|4350|4348|4347|1874
1637743290000|2021-11-24 08:41:30|4347.5|4347.5|4346.5|4345.5|4348|4347.5|4346.5|4345.5|491
1637743300000|2021-11-24 08:41:40|4346|4345|4345.5|4345|4346.5|4345.5|4345.5|4345|121
1637743310000|2021-11-24 08:41:50|4346|4344.5|4346.5|4345.5|4347|4345.5|4346|4344.5|429
1637743320000|2021-11-24 08:42:00|4347|4346|4346.5|4345.5|4347|4346.5|4345|4343.5|1143
1637743330000|2021-11-24 08:42:10|4347|4346|4347|4346|4347.5|4346.5|4346.5|4345.5|152
1637743340000|2021-11-24 08:42:20|4347.5|4345.5|4347.5|4346.5|4347.5|4347|4346.5|4345.5|1950
1637743350000|2021-11-24 08:42:30|4347|4346|4347|4346|4347|4346|4347|4345.5|528
1637743360000|2021-11-24 08:42:40|4346.5|4346.5|4347.5|4346.5|4347.5|4347|4346.5|4346.5|617
1637743370000|2021-11-24 08:42:50|4348|4347|4349|4347.5|4349|4347.5|4348|4347|155
1637743380000|2021-11-24 08:43:00|4348.5|4348|4350|4349|4350.5|4349.5|4348.5|4347.5|1653
1637743390000|2021-11-24 08:43:10|4349.5|4348.5|4351.5|4350.5|4352|4351|4349.5|4348.5|94
1637743400000|2021-11-24 08:43:20|4351||4351||4351||4351||1059
1637743410000|2021-11-24 08:43:30|4351.5||4352||4352||4351.5||1042
1637743420000|2021-11-24 08:43:40|4351.5|4350|4350.5|4349.5|4351.5|4350|4350.5|4349.5|2575
1637743430000|2021-11-24 08:43:50|4351|4350|4350|4349|4351|4350|4349.5|4349|1660
1637743440000|2021-11-24 08:44:00|4350.5|4349.5|4351|4350|4351|4350|4350.5|4349.5|884
1637743450000|2021-11-24 08:44:10|4351.5|4350.5|4351|4350|4352|4351|4350.5|4350|1151
1637743460000|2021-11-24 08:44:20|4351.5|4350.5|4352.5|4351.5|4352.5|4351.5|4351.5|4350.5|129
1637743470000|2021-11-24 08:44:30|4352||4353||4353||4352||245
1637743480000|2021-11-24 08:44:40|4352.5|4352|4353.5|4352|4354|4352.5|4352.5|4352|125
1637743490000|2021-11-24 08:44:50|4353|4352.5|4353.5|4353|4353.5|4353|4352.5|4352.5|45
1637743500000|2021-11-24 08:45:00|4354|4352.5|4354|4353.5|4354|4353.5|4352.5|4351.5|2499
1637743510000|2021-11-24 08:45:10|4354.5|4354|4355|4354|4355|4354|4354.5|4354|144
1637743520000|2021-11-24 08:45:20|4355.5|4354.5|4357|4356|4357|4356.5|4355.5|4354.5|4413
1637743530000|2021-11-24 08:45:30|4357.5|4356.5|4356|4355|4357.5|4356.5|4355.5|4354.5|1926
1637743540000|2021-11-24 08:45:40|4356.5|4355.5|4356|4355|4357|4356|4355.5|4355|4431
1637743550000|2021-11-24 08:45:50|4356.5|4355.5|4355.5|4354.5|4357.5|4357|4355|4354.5|3548
1637743560000|2021-11-24 08:46:00|4356|4355|4355|4354|4356.5|4356|4355|4354|1550
1637743570000|2021-11-24 08:46:10|4354.5|4353.5|4354.5|4353.5|4355|4353.5|4354.5|4353.5|409
1637743580000|2021-11-24 08:46:20|||||||||250
1637743590000|2021-11-24 08:46:30|4355|4354|4355.5|4354.5|4355.5|4355|4354.5|4354|1867
1637743600000|2021-11-24 08:46:40|4355|4354|4355|4354|4355|4354|4354.5|4353.5|1259
1637743610000|2021-11-24 08:46:50|4354.5|4353.5|4354|4353|4354.5|4353.5|4353.5|4352.5|934
1637743620000|2021-11-24 08:47:00|4354.5|4353.5|4354.5|4353|4354.5|4353.5|4354|4353|0
1637743630000|2021-11-24 08:47:10|4354|4352.5|4354.5|4354|4355|4354|4353.5|4352.5|721
1637743640000|2021-11-24 08:47:20|4355|4354.5|4355|4353.5|4355|4354.5|4353.5|4352.5|1315
1637743650000|2021-11-24 08:47:30|4355.5|4354|4355.5|4355|4356|4355|4355.5|4354|1748
1637743660000|2021-11-24 08:47:40|4355|4354.5|4355.5|4354.5|4355.5|4354.5|4355|4354.5|146
1637743670000|2021-11-24 08:47:50|4356|4355|4357.5|4356|4357.5|4356.5|4356|4355|281
1637743680000|2021-11-24 08:48:00|4357|4355.5|4354.5|4353.5|4357|4355.5|4353.5|4352.5|1710
1637743690000|2021-11-24 08:48:10|4355|4354|4355.5|4354.5|4355.5|4354.5|4355|4353.5|1442
1637743700000|2021-11-24 08:48:20|4356|4355|4355|4354.5|4356|4355|4355|4354|442
1637743710000|2021-11-24 08:48:30|4355.5|4355|4356|4355|4356|4355|4355|4354.5|1685
1637743720000|2021-11-24 08:48:40|4355.5|4355.5|4356.5|4355.5|4356.5|4355.5|4355.5|4355.5|100
1637743730000|2021-11-24 08:48:50|4357|4356|4357|4355.5|4357.5|4357|4356.5|4355.5|1397
1637743740000|2021-11-24 08:49:00|4357.5|4356|4356.5|4355.5|4357.5|4357|4356|4355|753
1637743750000|2021-11-24 08:49:10|4356|4355|4356|4355|4356.5|4356|4355|4354|2358
1637743760000|2021-11-24 08:49:20|4355.5|4354.5|4356|4355.5|4356.5|4355.5|4355|4354|1687
1637743770000|2021-11-24 08:49:30|4355.5|4355|4356|4354.5|4356|4355.5|4355|4354|517
1637743780000|2021-11-24 08:49:40|4355.5|4354|4355.5|4355|4356|4355|4355|4354|1410
1637743790000|2021-11-24 08:49:50|4355|4354.5|4354|4353.5|4355|4355|4354|4353|1435
1637743800000|2021-11-24 08:50:00|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|482
1637743810000|2021-11-24 08:50:10|4354|4353.5|4354|4353.5|4354.5|4353.5|4354|4353.5|255
1637743820000|2021-11-24 08:50:20||4353||4353||4353||4353|50
1637743830000|2021-11-24 08:50:30|4353.5|4353.5|4356|4355.5|4356|4355.5|4353.5|4353.5|3255
1637743840000|2021-11-24 08:50:40|4356.5|4356|4355.5|4354.5|4356.5|4356|4355|4354.5|2582
1637743850000|2021-11-24 08:50:50|4355|4354|4355.5|4355|4355.5|4355|4354|4353|2553
1637743860000|2021-11-24 08:51:00|4356|4355.5|4356|4355|4356.5|4355.5|4356|4355|1408
1637743870000|2021-11-24 08:51:10|4355.5|4354.5|4355|4354|4355.5|4355|4354.5|4353.5|1334
1637743880000|2021-11-24 08:51:20|4354.5|4354.5|4355|4354|4355.5|4354.5|4354.5|4354|906
1637743890000|2021-11-24 08:51:30|4354.5|4354.5|4353|4351.5|4354.5|4354.5|4352|4351.5|2468
1637743900000|2021-11-24 08:51:40|4352.5||4353||4353||4352.5||0
1637743910000|2021-11-24 08:51:50|4352.5|4352|4353|4352|4353|4352|4352.5|4352|0
1637743920000|2021-11-24 08:52:00|4352.5|4351.5|4352|4351.5|4352.5|4351.5|4352|4351.5|0
1637743930000|2021-11-24 08:52:10|4352.5|4352|4355|4354.5|4355.5|4355|4352.5|4352|2436
1637743940000|2021-11-24 08:52:20|4355.5|4354|4355|4354.5|4355.5|4354.5|4354.5|4353.5|1435
1637743950000|2021-11-24 08:52:30|4354.5|4354|4355|4354.5|4355|4354.5|4354.5|4354|315
1637743960000|2021-11-24 08:52:40|4355.5|4355|4357|4356.5|4358|4357.5|4355.5|4355|4900
1637743970000|2021-11-24 08:52:50|4357.5|4357|4357|4356.5|4358|4357|4357|4356.5|135
1637743980000|2021-11-24 08:53:00|4356.5|4356|4356.5|4356|4357|4356|4356|4355|543
1637743990000|2021-11-24 08:53:10|4357|4356.5|4357.5|4357|4358|4357|4356.5|4356.5|0
1637744000000|2021-11-24 08:53:20|4358|4357.5|4359|4358.5|4359.5|4358.5|4358|4357.5|3960
1637744010000|2021-11-24 08:53:30|4359.5|4358|4359|4358.5|4359.5|4358.5|4358.5|4358|1268
1637744020000|2021-11-24 08:53:40|4359.5|4359|4359.5|4359|4360|4359|4359|4358|1198
1637744030000|2021-11-24 08:53:50|4359|4358.5|4359|4357.5|4359|4358.5|4358|4357|1896
1637744040000|2021-11-24 08:54:00|4359.5|4358|4359|4358.5|4359.5|4358.5|4359|4358|291
1637744050000|2021-11-24 08:54:10|4359.5|4358|4357.5|4357|4359.5|4358|4357.5|4357|1565
1637744060000|2021-11-24 08:54:20|4358|4356.5|4357|4356.5|4358|4356.5|4357|4356|441
1637744070000|2021-11-24 08:54:30|4357.5|4356|4357|4356|4357.5|4356|4356.5|4356|0
1637744080000|2021-11-24 08:54:40|4356.5|4356.5|4356.5|4356|4356.5|4356.5|4356.5|4356|178
1637744090000|2021-11-24 08:54:50|4356|4355.5|4356.5|4355.5|4356.5|4355.5|4356|4355|378
1637744100000|2021-11-24 08:55:00|4357|4356|4357.5|4356.5|4357.5|4356.5|4357|4356|2016
1637744130000|2021-11-24 08:55:30|4357|4357|4357.5|4357|4358.5|4357.5|4357|4357|463
1637744140000|2021-11-24 08:55:40|4357|4356.5|4357.5|4356.5|4357.5|4356.5|4356|4355|6829
1637744150000|2021-11-24 08:55:50|4357|4356|4356|4355|4357|4356|4355.5|4355|1259
1637744160000|2021-11-24 08:56:00|4356.5|4355.5|4356|4355.5|4356.5|4356|4356|4355|342
1637744170000|2021-11-24 08:56:10|4356.5|4356|4358.5|4357.5|4358.5|4358|4356.5|4356|4181
1637744180000|2021-11-24 08:56:20|4359|4358|4360|4359.5|4360|4359.5|4358.5|4358|2496
1637744190000|2021-11-24 08:56:30|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4359.5|4356
1637744200000|2021-11-24 08:56:40|4360|4359.5|4360.5|4360|4360.5|4360|4360|4359.5|654
1637744210000|2021-11-24 08:56:50|4361|4360.5|4361|4360.5|4361.5|4360.5|4361|4360.5|1111
1637744220000|2021-11-24 08:57:00|||||||||1
1637744230000|2021-11-24 08:57:10|4361.5|4360|4360.5|4360|4361.5|4361|4360.5|4360|3698
1637744240000|2021-11-24 08:57:20|4361|4360.5|4362|4361|4362|4361.5|4361|4360.5|1062
1637744250000|2021-11-24 08:57:30|4362.5|4361.5|4359.5|4359|4363|4362|4358.5|4358|9145
1637744260000|2021-11-24 08:57:40|4360|4359.5|4363|4362.5|4363|4362.5|4360|4359.5|2351
1637744270000|2021-11-24 08:57:50|4362.5|4362|4363|4362.5|4363|4362.5|4362.5|4362|505
1637744280000|2021-11-24 08:58:00|4362.5|4362|4361.5|4360.5|4362.5|4362|4361.5|4360.5|545
1637744290000|2021-11-24 08:58:10|4362|4361|4363|4362|4363|4362|4362|4361|691
1637744300000|2021-11-24 08:58:20|4362.5|4362.5|4362.5|4361.5|4363|4362.5|4362|4361.5|3718
1637744320000|2021-11-24 08:58:40|4362||4362||4362||4362||632
1637744330000|2021-11-24 08:58:50|4362.5|4362|4362|4361.5|4362.5|4362|4361.5|4360.5|1331
1637744340000|2021-11-24 08:59:00|4361.5|4361|4363|4362.5|4363|4362.5|4361.5|4361|1582
1637744350000|2021-11-24 08:59:10|4362.5|4362|4363.5|4363|4363.5|4363|4362.5|4362|769
1637744360000|2021-11-24 08:59:20|4363|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362.5|318
1637744370000|2021-11-24 08:59:30|4363|4362|4361.5|4360.5|4363|4362|4361.5|4360|2951
1637744380000|2021-11-24 08:59:40|4361|4361|4362|4361|4362|4361.5|4361|4361|1082
1637744390000|2021-11-24 08:59:50|4361.5|4360.5|4361.5|4361|4361.5|4361|4361.5|4360.5|553
1637744400000|2021-11-24 09:00:00|4362|4360.5|4360.5|4360|4362|4361|4360|4359|1951
1637744410000|2021-11-24 09:00:10|4361|4360.5|4362|4361|4362|4361.5|4360.5|4360|5341
1637744420000|2021-11-24 09:00:20|4362.5|4361.5|4361.5|4361|4362.5|4361.5|4361.5|4361|49
1637744430000|2021-11-24 09:00:30|4361|4360.5|4360|4359|4361.5|4361|4360|4359|1889
1637744440000|2021-11-24 09:00:40|4359.5|4358.5|4360.5|4359.5|4360.5|4359.5|4359|4358|1021
1637744450000|2021-11-24 09:00:50|4360|4359|4359.5|4358.5|4360|4359.5|4359|4358.5|699
1637744460000|2021-11-24 09:01:00|4359|4359|4359.5|4358.5|4359.5|4359|4359|4358|2204
1637744470000|2021-11-24 09:01:10|4360|4359|4361|4359.5|4361|4360|4359.5|4359|1164
1637744480000|2021-11-24 09:01:20|4360.5|4360|4360.5|4359.5|4360.5|4360|4359.5|4358.5|2275
1637744490000|2021-11-24 09:01:30|4361|4360|4361|4360|4361.5|4360.5|4360.5|4360|1365
1637744500000|2021-11-24 09:01:40|4360.5|4359.5|4360.5|4359.5|4361|4360|4359|4358|1855
1637744510000|2021-11-24 09:01:50|4361|4360|4361|4360.5|4361.5|4360.5|4361|4360|278
1637744520000|2021-11-24 09:02:00|4361.5|4361|4363|4362|4363|4362|4361|4360.5|656
1637744530000|2021-11-24 09:02:10|4362.5|4361.5|4362.5|4362|4362.5|4362|4361.5|4361|1065
1637744540000|2021-11-24 09:02:20|4362|4361.5|4362.5|4361.5|4362.5|4362|4362|4361.5|1630
1637744550000|2021-11-24 09:02:30|4363|4362|4363|4362.5|4363|4362.5|4363|4362|11
1637744560000|2021-11-24 09:02:40|4363.5|4363|4363.5|4363|4364|4363|4363.5|4362.5|501
1637744570000|2021-11-24 09:02:50|4363|4362.5|4362|4361.5|4363.5|4362.5|4361.5|4361|6169
1637744580000|2021-11-24 09:03:00|4362.5|4362|4362.5|4362|4363|4362|4361.5|4360.5|890
1637744590000|2021-11-24 09:03:10|4363|4362.5|4363.5|4363|4364|4363.5|4363|4362.5|569
1637744600000|2021-11-24 09:03:20|4363|4362.5|4362.5|4362|4363|4362.5|4362|4361|2355
1637744610000|2021-11-24 09:03:30|4362|4361.5|4362.5|4361.5|4362.5|4362|4362|4361.5|799
1637744620000|2021-11-24 09:03:40|4362|4361|4362|4361|4362|4361.5|4361.5|4361|715
1637744630000|2021-11-24 09:03:50|4362.5|4361.5|4362.5|4361.5|4363|4362|4362|4361.5|1576
1637744640000|2021-11-24 09:04:00|4362|4361|4363|4362|4363|4362.5|4361.5|4360.5|2335
1637744650000|2021-11-24 09:04:10|4363.5|4362.5|4363|4362.5|4363.5|4363|4363|4362|657
1637744660000|2021-11-24 09:04:20|4362.5|4362|4361.5|4360.5|4363|4362|4361|4360.5|1733
1637744670000|2021-11-24 09:04:30|4361|4361|4359.5|4358.5|4361|4361|4359.5|4358.5|1099
1637744680000|2021-11-24 09:04:40|4360|4359|4360|4359|4360|4359.5|4359.5|4358.5|329
1637744690000|2021-11-24 09:04:50|4359.5|4358.5|4357|4356|4359.5|4358.5|4356.5|4355.5|4790
1637744700000|2021-11-24 09:05:00|4357.5|4356.5|4357.5|4356.5|4358|4357|4356|4355.5|4367
1637744710000|2021-11-24 09:05:10|4357|4356|4358|4356.5|4358|4357|4356|4355.5|1929
1637744720000|2021-11-24 09:05:20|4357.5|4357|4357|4356|4358|4357|4356.5|4355.5|1613
1637744730000|2021-11-24 09:05:30|4356.5|4356.5|4357|4356|4357|4356.5|4356|4355.5|454
1637744740000|2021-11-24 09:05:40|4356.5|4355.5|4357|4356.5|4357|4356.5|4356.5|4355.5|326
1637744750000|2021-11-24 09:05:50|4356.5|4356|4358.5|4357.5|4358.5|4358|4356.5|4356|1934
1637744760000|2021-11-24 09:06:00|4358|4358|4358.5|4357.5|4358.5|4358|4357|4356|887
1637744770000|2021-11-24 09:06:10|4358|4358|4358|4357.5|4359|4358|4358|4357.5|352
1637744780000|2021-11-24 09:06:20|4357.5|4357|4359|4358.5|4360|4359.5|4357.5|4357|1909
1637744790000|2021-11-24 09:06:30|4358.5|4358|4359|4357.5|4359.5|4359|4358.5|4357.5|912
1637744800000|2021-11-24 09:06:40|4358.5|4357|4358.5|4357.5|4359|4357.5|4357.5|4357|1156
1637744810000|2021-11-24 09:06:50|4359|4358|4359.5|4358.5|4359.5|4359|4358.5|4358|517
1637744820000|2021-11-24 09:07:00|4359|4359|4359.5|4359|4359.5|4359|4359|4359|116
1637744830000|2021-11-24 09:07:10|4360|4359.5|4360.5|4360|4360.5|4360|4360|4359.5|490
1637744840000|2021-11-24 09:07:20|4361|4360.5|4361|4360|4361|4360.5|4360.5|4360|656
1637744850000|2021-11-24 09:07:30|4360.5|4359.5|4360|4359|4360.5|4359.5|4358.5|4358|6397
1637744860000|2021-11-24 09:07:40|4360.5|4359.5|4363|4362.5|4363|4362.5|4360.5|4359.5|2320
1637744870000|2021-11-24 09:07:50|4363.5|4362|4362.5|4362|4363.5|4362.5|4362.5|4362|931
1637744880000|2021-11-24 09:08:00|4362|4361.5|4361|4360|4363|4362|4360.5|4360|1259
1637744890000|2021-11-24 09:08:10|4360.5|4359.5|4361|4360|4361|4360.5|4360|4359.5|128
1637744900000|2021-11-24 09:08:20|4360.5||4361||4361||4360.5||35
1637744910000|2021-11-24 09:08:30|4360.5|4360.5|4361|4360.5|4361|4360.5|4360.5|4360.5|25
1637744920000|2021-11-24 09:08:40|4360.5|4360|4361|4360.5|4361|4360.5|4360|4359|2134
1637744930000|2021-11-24 09:08:50|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|782
1637744940000|2021-11-24 09:09:00|4361|4359|4360.5|4359.5|4361|4359.5|4360|4359|447
1637744950000|2021-11-24 09:09:10|4360|4359|4358.5|4358|4360|4359|4358.5|4358|470
1637744960000|2021-11-24 09:09:20|4358|4357.5|4356.5|4355.5|4358|4357.5|4356|4355.5|851
1637744970000|2021-11-24 09:09:30|4356|4355|4355.5|4354.5|4356|4355.5|4355|4354.5|721
1637744980000|2021-11-24 09:09:40|4355|4355|4355.5|4354.5|4355.5|4355|4355|4354.5|215
1637744990000|2021-11-24 09:09:50|4355|4355|4355|4354.5|4355.5|4355|4355|4354.5|235
1637745000000|2021-11-24 09:10:00|4355.5|4355|4355.5|4354.5|4355.5|4355|4355|4354.5|456
1637745010000|2021-11-24 09:10:10|4355|4355|4355.5|4355|4356|4355.5|4355|4354.5|837
1637745020000|2021-11-24 09:10:20|4355|4354.5|4355.5|4354.5|4355.5|4354.5|4355|4354|738
1637745030000|2021-11-24 09:10:30|4356|4355|4356|4355|4356.5|4355|4355.5|4354.5|607
1637745040000|2021-11-24 09:10:40|4355.5|4354.5|4356|4355|4356.5|4356|4355|4354|2661
1637745050000|2021-11-24 09:10:50|4355.5|4354.5|4354.5|4353.5|4356|4354.5|4354|4353.5|627
1637745060000|2021-11-24 09:11:00|4355|4354|4353.5|4352.5|4355|4354|4353.5|4352.5|2124
1637745070000|2021-11-24 09:11:10|4354|4353|4356|4354.5|4356|4355|4353.5|4352.5|1053
1637745080000|2021-11-24 09:11:20|4355.5|4355|4355|4354|4356|4355.5|4354|4353.5|2866
1637745090000|2021-11-24 09:11:30|4354.5|4353.5|4353.5|4353|4354.5|4353.5|4353.5|4352.5|437
1637745100000|2021-11-24 09:11:40|4353|4352.5|4354|4353|4354|4353.5|4353|4352.5|600
1637745110000|2021-11-24 09:11:50|4353.5|4352.5|4354|4353|4354|4353.5|4353.5|4352.5|385
1637745120000|2021-11-24 09:12:00|4354.5|4353.5|4355|4354.5|4355|4354.5|4354|4353|315
1637745130000|2021-11-24 09:12:10|4355.5|4355|4355.5|4354.5|4356|4355|4355|4354.5|1670
1637745140000|2021-11-24 09:12:20|4355|4354|4355|4354|4355.5|4354.5|4354|4353|2530
1637745150000|2021-11-24 09:12:30|4354.5|4353.5|4353.5|4352.5|4355|4354|4353.5|4352|350
1637745160000|2021-11-24 09:12:40||4353||4353||4353||4353|0
1637745170000|2021-11-24 09:12:50|4354|4353.5|4354|4353|4354.5|4354|4353|4352.5|1982
1637745180000|2021-11-24 09:13:00|4353.5|4353.5|4353.5|4353|4354|4353.5|4353.5|4353|325
1637745190000|2021-11-24 09:13:10|4353|4352.5|4352.5|4351.5|4353|4352.5|4352|4351.5|1315
1637745200000|2021-11-24 09:13:20|4352|4351|4351.5|4351|4352|4351|4351.5|4350.5|597
1637745210000|2021-11-24 09:13:30|4351|4350.5|4351|4350.5|4352|4350.5|4350.5|4350|435
1637745220000|2021-11-24 09:13:40|4351.5|4351|4350.5|4350|4351.5|4351|4350.5|4350|746
1637745230000|2021-11-24 09:13:50|4351|4350.5|4351|4350|4351|4350.5|4350.5|4350|0
1637745240000|2021-11-24 09:14:00|4350.5|4349.5|4350|4349.5|4350.5|4349.5|4350|4349.5|646
1637745250000|2021-11-24 09:14:10|4349.5|4349|4349|4348.5|4350.5|4349.5|4348|4346.5|3027
1637745260000|2021-11-24 09:14:20|4349.5|4348|4349|4348|4349.5|4348.5|4348.5|4348|50
1637745270000|2021-11-24 09:14:30|4349.5|4348.5|4349.5|4349|4349.5|4349|4349.5|4348.5|119
1637745290000|2021-11-24 09:14:50|||||||||100
1637745300000|2021-11-24 09:15:00|4349|4348.5|4349|4347.5|4349|4348.5|4348.5|4347.5|954
1637745310000|2021-11-24 09:15:10|4348.5|4347|4346.5|4345.5|4348.5|4347|4345.5|4345|5282
1637745320000|2021-11-24 09:15:20|4347|4346.5|4347|4346|4348|4347|4347|4346|983
1637745330000|2021-11-24 09:15:30|4346.5|4346.5|4347|4346|4347|4346.5|4345.5|4345|2979
1637745340000|2021-11-24 09:15:40|4347.5|4346.5|4348.5|4347.5|4348.5|4347.5|4347.5|4346.5|619
1637745350000|2021-11-24 09:15:50|4348|4347|4346|4345.5|4348.5|4347|4346|4345.5|1643
1637745360000|2021-11-24 09:16:00|4345.5|4345|4345.5|4344.5|4346.5|4345.5|4344.5|4344|2043
1637745370000|2021-11-24 09:16:10|4346|4345|4347|4346|4347|4346.5|4346|4345|893
1637745380000|2021-11-24 09:16:20|4346.5|4345.5|4346|4345|4346.5|4345.5|4345.5|4345|761
1637745390000|2021-11-24 09:16:30|4346.5|4345.5|4346.5|4346|4346.5|4346|4346.5|4345|142
1637745400000|2021-11-24 09:16:40|4346|4345.5|4348|4347|4348|4347|4346|4345.5|595
1637745410000|2021-11-24 09:16:50|4347.5|4346.5|4346.5|4345.5|4347.5|4346.5|4346.5|4345|1323
1637745420000|2021-11-24 09:17:00|4347|4346|4347|4346|4347.5|4346.5|4346.5|4345.5|271
1637745430000|2021-11-24 09:17:10|4346.5|4345.5|4346|4345.5|4346.5|4345.5|4345.5|4344.5|805
1637745440000|2021-11-24 09:17:20|4346.5|4345|4347|4345.5|4347|4346|4346|4345|880
1637745450000|2021-11-24 09:17:30|4346.5||4346.5||4346.5||4346||1
1637745460000|2021-11-24 09:17:40|4346|4345|4345|4344|4346|4345|4344.5|4343.5|1752
1637745470000|2021-11-24 09:17:50|4345.5|4344.5|4345|4344|4345.5|4345|4345|4344|359
1637745480000|2021-11-24 09:18:00|4344.5|4344.5|4344.5|4343.5|4345|4344.5|4344|4343|1413
1637745490000|2021-11-24 09:18:10|4345|4344|4344.5|4344|4345|4344|4344.5|4344|0
1637745500000|2021-11-24 09:18:20|4345|4343.5|4343|4342.5|4345|4343.5|4343|4342.5|770
1637745510000|2021-11-24 09:18:30|4343.5|4343|4343.5|4342.5|4343.5|4343|4343|4342.5|361
1637745520000|2021-11-24 09:18:40|4343|4343|4343|4342.5|4344|4343.5|4343|4342.5|190
1637745530000|2021-11-24 09:18:50|4342.5|4342|4343|4342.5|4344|4343|4342.5|4341.5|751
1637745540000|2021-11-24 09:19:00|4343.5||4343||4343.5||4343||567
1637745550000|2021-11-24 09:19:10|4342.5|4342|4342.5|4341.5|4343|4342|4341.5|4340.5|1515
1637745560000|2021-11-24 09:19:20|4342|4341|4341.5|4340|4342.5|4342|4341.5|4340|839
1637745570000|2021-11-24 09:19:30|4341|4340.5|4342|4341.5|4342|4341.5|4341|4340|266
1637745580000|2021-11-24 09:19:40|4342.5|4342|4341.5|4341|4342.5|4342|4341.5|4341|3902
1637745590000|2021-11-24 09:19:50|4341|4340.5|4342|4341.5|4342|4341.5|4341|4340|666
1637745600000|2021-11-24 09:20:00|4342.5|4341|4342|4341|4342.5|4341|4341.5|4341|1326
1637745610000|2021-11-24 09:20:10|4342.5|4341.5|4342|4341.5|4342.5|4341.5|4341.5|4341|437
1637745620000|2021-11-24 09:20:20|4341.5|4341|4342|4341|4342|4341|4341|4340|879
1637745630000|2021-11-24 09:20:30|4341.5|4340.5|4342|4341|4342|4341.5|4341|4340.5|34
1637745640000|2021-11-24 09:20:40|4341.5|4340.5|4341|4340.5|4341.5|4341|4341|4340.5|265
1637745650000|2021-11-24 09:20:50|4340.5|4340|4341.5|4340.5|4341.5|4341|4340.5|4340|1455
1637745660000|2021-11-24 09:21:00|4342|4341|4342|4341.5|4342|4341.5|4341.5|4341|968
1637745670000|2021-11-24 09:21:10|4342.5|4342|4342.5|4342|4342.5|4342|4342.5|4342|256
1637745680000|2021-11-24 09:21:20|4343|4342.5|4343|4342|4343.5|4342.5|4343|4342|498
1637745690000|2021-11-24 09:21:30|4342.5|4342.5|4343|4342.5|4343|4342.5|4342.5|4342.5|80
1637745700000|2021-11-24 09:21:40||4342||4342.5||4342.5||4342|300
1637745710000|2021-11-24 09:21:50|4342.5|4342|4343|4342.5|4343.5|4342.5|4342|4341.5|2666
1637745720000|2021-11-24 09:22:00|4342.5|4342|4343|4342.5|4344|4343.5|4342.5|4342|1801
1637745730000|2021-11-24 09:22:10|4343.5|4343|4344.5|4344|4344.5|4344|4343.5|4343|470
1637745740000|2021-11-24 09:22:20|4345|4344.5|4345.5|4344.5|4345.5|4345|4345|4344|727
1637745750000|2021-11-24 09:22:30|4346|4345|4345|4344|4346|4345|4345|4344|1097
1637745770000|2021-11-24 09:22:50|4344.5|4344.5|4344|4342.5|4344.5|4344.5|4344|4342.5|1288
1637745780000|2021-11-24 09:23:00|4344.5|4343|4344.5|4344|4344.5|4344|4344|4343|344
1637745790000|2021-11-24 09:23:10|4345|4344.5|4345.5|4345|4345.5|4345|4345|4344.5|268
1637745800000|2021-11-24 09:23:20|4346|4345.5|4346.5|4345.5|4347|4346|4345.5|4345|2206
1637745810000|2021-11-24 09:23:30|4347|4346|4347.5|4347|4347.5|4347|4347|4346|140
1637745820000|2021-11-24 09:23:40|4347|4346.5|4346.5|4346|4347|4346.5|4346.5|4345.5|2444
1637745830000|2021-11-24 09:23:50|4346|4345.5|4345.5|4344|4346|4346|4345.5|4344|1151
1637745840000|2021-11-24 09:24:00|4345|4344.5|4345|4344|4345|4344.5|4344.5|4343|1328
1637745850000|2021-11-24 09:24:10|4344.5|4343.5|4345|4344|4345|4344|4344|4343.5|150
1637745860000|2021-11-24 09:24:20|4344.5|4343.5|4344.5|4344|4344.5|4344|4344|4343.5|696
1637745870000|2021-11-24 09:24:30|4345|4343.5|4344.5|4343.5|4345|4343.5|4344.5|4343.5|733
1637745880000|2021-11-24 09:24:40|4345|4344|4345.5|4345|4345.5|4345|4345|4344|651
1637745890000|2021-11-24 09:24:50|4345|4344.5|4345.5|4344.5|4345.5|4345|4345|4344.5|193
1637745900000|2021-11-24 09:25:00|4346|4345|4346.5|4345.5|4346.5|4346|4346|4345|622
1637745910000|2021-11-24 09:25:10|4346|4345|4347.5|4346.5|4347.5|4346.5|4345.5|4344.5|2589
1637745920000|2021-11-24 09:25:20|4347|4346|4346|4345|4347|4346|4345.5|4345|7306
1637745930000|2021-11-24 09:25:30|4345.5|4344.5|4344.5|4344|4346|4344.5|4344.5|4343.5|460
1637745940000|2021-11-24 09:25:40|4345|4344.5|4345|4344.5|4345|4344.5|4345|4344.5|273
1637745950000|2021-11-24 09:25:50|4344.5|4344|4342.5|4342|4344.5|4344|4342.5|4342|657
1637745960000|2021-11-24 09:26:00|4343|4341.5|4343|4342|4343|4342.5|4343|4341.5|1295
1637745970000|2021-11-24 09:26:10|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|374
1637745980000|2021-11-24 09:26:20|4343|4342|4342.5|4342|4343|4342|4342.5|4342|509
1637745990000|2021-11-24 09:26:30|4342|4341.5|4341|4340.5|4342.5|4341.5|4340.5|4340|3498
1637746000000|2021-11-24 09:26:40|4340.5|4340|4340.5|4339.5|4341|4340.5|4339.5|4339|3530
1637746020000|2021-11-24 09:27:00|4340|4339|4338.5|4338|4340|4339|4337.5|4337|1864
1637746030000|2021-11-24 09:27:10|4338|4337.5|4338|4337.5|4338|4337.5|4337.5|4337|1781
1637746040000|2021-11-24 09:27:20|4338.5|4338|4339|4338.5|4342.5|4341.5|4338.5|4338|6840
1637746050000|2021-11-24 09:27:30|4338.5|4338|4338|4337.5|4338.5|4338|4338|4337|362
1637746060000|2021-11-24 09:27:40|4338.5|4338|4337|4336.5|4338.5|4338|4336.5|4336|912
1637746070000|2021-11-24 09:27:50||4336||4336.5||4336.5||4336|230
1637746080000|2021-11-24 09:28:00|4337.5|4337|4337.5|4336.5|4337.5|4337|4336|4335|1993
1637746090000|2021-11-24 09:28:10|4337|4337|4336.5|4336|4337|4337|4336.5|4336|559
1637746100000|2021-11-24 09:28:20|4337|4336.5|4336|4335.5|4337.5|4337|4336|4335.5|1172
1637746110000|2021-11-24 09:28:30|4336.5|4336|4337|4336.5|4337|4336.5|4336.5|4336|127
1637746120000|2021-11-24 09:28:40|4337.5|4337|4338|4337.5|4338|4337.5|4337.5|4337|667
1637746130000|2021-11-24 09:28:50|4337.5|4337|4337.5|4336|4337.5|4337|4336.5|4336|784
1637746140000|2021-11-24 09:29:00|4337|4336.5|4337|4336.5|4337|4336.5|4337|4336.5|0
1637746150000|2021-11-24 09:29:10|4337.5|4337|4339|4338|4339|4338|4337.5|4337|1271
1637746160000|2021-11-24 09:29:20|4339.5|4338.5|4339.5|4339|4339.5|4339|4339|4338.5|0
1637746170000|2021-11-24 09:29:30|4339|4338.5|4339|4338.5|4339.5|4338.5|4339|4338.5|1
1637746180000|2021-11-24 09:29:40|4338.5|4338|4337.5|4337|4338.5|4338|4337.5|4336.5|1961
1637746200000|2021-11-24 09:30:00|4337|4336.5|4333.5|4332.5|4337.5|4336.5|4333.5|4332.5|4025
1637746210000|2021-11-24 09:30:10|4332.5|4332|4332|4331|4333|4332|4331|4330.5|1071
1637746220000|2021-11-24 09:30:20|4331.5|4331.5|4331.5|4330.5|4332|4331.5|4331|4330.5|0
1637746230000|2021-11-24 09:30:30|4331|4330|4331|4330|4331|4330.5|4330|4329|1160
1637746240000|2021-11-24 09:30:40|4330.5|4330.5|4330.5|4330|4330.5|4330.5|4330.5|4330|116
1637746250000|2021-11-24 09:30:50|4330|4329.5|4330|4329.5|4330.5|4330|4329.5|4329|742
1637746260000|2021-11-24 09:31:00|4330.5|4330|4331.5|4330.5|4331.5|4331|4330.5|4330|532
1637746270000|2021-11-24 09:31:10|4332|4331|4332|4330.5|4332|4331|4332|4330.5|25
1637746280000|2021-11-24 09:31:20|4331.5|4330|4332|4331|4332|4331|4330.5|4330|1130
1637746290000|2021-11-24 09:31:30|4331.5|4330.5|4332|4331.5|4332|4331.5|4331|4330|2459
1637746300000|2021-11-24 09:31:40|4331.5|4331|4332|4331|4332|4331|4331|4330|702
1637746310000|2021-11-24 09:31:50|4332.5|4331.5|4333|4332|4333|4332|4332.5|4331.5|340
1637746320000|2021-11-24 09:32:00|4332.5|4331.5|4332.5|4332|4334|4333|4332|4331|1398
1637746330000|2021-11-24 09:32:10|4332|4331.5|4331.5|4331|4332|4331.5|4331.5|4331|110
1637746340000|2021-11-24 09:32:20|4332|4331.5|4334|4333|4334|4333|4332|4331|330
1637746350000|2021-11-24 09:32:30|4333.5|4332.5|4334|4333|4334|4333|4333|4332.5|807
1637746360000|2021-11-24 09:32:40|4333.5|4333.5|4333.5|4332.5|4334|4333.5|4333.5|4332.5|0
1637746370000|2021-11-24 09:32:50|4334|4333|4334|4333|4334|4333.5|4334|4333|262
1637746380000|2021-11-24 09:33:00|4334.5|4333.5|4335|4334.5|4335|4334.5|4334.5|4333.5|433
1637746390000|2021-11-24 09:33:10|4335.5|4335|4336|4335|4336|4335|4335.5|4335|316
1637746400000|2021-11-24 09:33:20|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4335.5|4335|966
1637746410000|2021-11-24 09:33:30|4337|4336|4338|4337.5|4338|4337.5|4337|4335.5|285
1637746420000|2021-11-24 09:33:40|4339|4338|4338.5|4337.5|4339|4338|4338.5|4337.5|624
1637746430000|2021-11-24 09:33:50|4338|4338|4336|4335.5|4338.5|4338|4336|4335.5|2777
1637746440000|2021-11-24 09:34:00|4335.5|4335|4336.5|4335.5|4337|4336|4335.5|4335|1475
1637746450000|2021-11-24 09:34:10|4337|4336|4338|4337|4338|4337|4337|4336|2
1637746460000|2021-11-24 09:34:20|4338.5|4337.5|4340.5|4339.5|4340.5|4340|4338.5|4337.5|200
1637746470000|2021-11-24 09:34:30|4340|4339|4340|4339.5|4341|4339.5|4339.5|4339|805
1637746480000|2021-11-24 09:34:40|4340.5|4340|4340.5|4340|4340.5|4340|4340.5|4340|288
1637746490000|2021-11-24 09:34:50|4340|4339.5|4340.5|4339|4340.5|4339.5|4340|4339|713
1637746500000|2021-11-24 09:35:00|4340|4339.5|4340.5|4339.5|4341|4340.5|4340|4339.5|446
1637746510000|2021-11-24 09:35:10|4341|4340|4341.5|4341|4341.5|4341|4341|4340|660
1637746520000|2021-11-24 09:35:20|4342|4341.5|4342|4341|4342|4341.5|4341|4340.5|408
1637746530000|2021-11-24 09:35:30|4341.5|4340.5|4341|4340|4341.5|4340.5|4340.5|4340|760
1637746540000|2021-11-24 09:35:40|4341.5|4340.5|4340.5|4339.5|4341.5|4341|4340.5|4339.5|1620
1637746550000|2021-11-24 09:35:50|4340|4340|4340.5|4339.5|4340.5|4340|4340|4339|1024
1637746560000|2021-11-24 09:36:00|4340|4340|4339|4338|4340|4340|4338.5|4338|549
1637746570000|2021-11-24 09:36:10|4339.5|4338.5|4340.5|4339.5|4340.5|4340|4339.5|4338|801
1637746580000|2021-11-24 09:36:20||4340||4340||4340||4340|0
1637746590000|2021-11-24 09:36:30|4340|4339.5|4340|4339|4340|4339.5|4339|4338.5|2907
1637746600000|2021-11-24 09:36:40|4340.5|4339.5|4342.5|4341.5|4342.5|4341.5|4340|4338.5|3467
1637746610000|2021-11-24 09:36:50|4342|4341|4341.5|4340.5|4342|4341|4340.5|4339.5|746
1637746620000|2021-11-24 09:37:00|4341|4341|4340.5|4339.5|4341|4341|4340|4339.5|633
1637746630000|2021-11-24 09:37:10|4340|4339|4340.5|4339.5|4340.5|4339.5|4340|4339|670
1637746640000|2021-11-24 09:37:20|4340|4339|4338.5|4337.5|4340|4339|4338.5|4337.5|893
1637746650000|2021-11-24 09:37:30|4339|4338|4339|4338|4339|4338.5|4339|4338|116
1637746660000|2021-11-24 09:37:40|4338.5|4338.5|4338|4337|4339|4338.5|4337|4336.5|2399
1637746670000|2021-11-24 09:37:50|4338.5|4337.5|4339|4338|4339|4338|4338|4337.5|877
1637746680000|2021-11-24 09:38:00|4338.5|4337.5|4339|4338|4339|4338|4337.5|4337|932
1637746690000|2021-11-24 09:38:10|4338.5|4337.5|4338|4337|4339|4338|4338|4337|1411
1637746700000|2021-11-24 09:38:20|4338.5|4337.5|4339|4338.5|4339|4338.5|4338.5|4337.5|0
1637746710000|2021-11-24 09:38:30|4339.5|4339|4339|4338.5|4340.5|4339|4339|4338.5|488
1637746720000|2021-11-24 09:38:40|4339.5|4339|4339.5|4339|4340|4339.5|4339.5|4339|35
1637746730000|2021-11-24 09:38:50|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338.5|271
1637746740000|2021-11-24 09:39:00|4338.5|4338|4340.5|4339|4340.5|4340|4338|4337.5|1501
1637746750000|2021-11-24 09:39:10|4340|4338.5|4337|4336|4340|4338.5|4337|4336|2791
1637746760000|2021-11-24 09:39:20|4337.5|4336.5|4338|4337.5|4338|4337.5|4337.5|4336.5|618
1637746770000|2021-11-24 09:39:30|4337.5|4337|4338|4337|4338|4337|4337.5|4337|476
1637746780000|2021-11-24 09:39:40|4337.5|4337.5|4336.5|4335.5|4337.5|4337.5|4336.5|4335.5|3620
1637746790000|2021-11-24 09:39:50|4337|4336|4337.5|4337|4337.5|4337|4336.5|4336|2016
1637746800000|2021-11-24 09:40:00|4337|4336.5|4336|4335|4337|4336.5|4335.5|4335|5019
1637746810000|2021-11-24 09:40:10|4335.5|4334.5|4336|4335.5|4336|4335.5|4335|4334.5|6074
1637746820000|2021-11-24 09:40:20|4335.5|4335|4336|4335|4336|4335.5|4335.5|4335|941
1637746830000|2021-11-24 09:40:30|4335.5|4335.5|4336|4335.5|4336|4335.5|4335.5|4335|455
1637746840000|2021-11-24 09:40:40|4336.5|4335|4337|4336.5|4337|4336.5|4336.5|4335|1049
1637746850000|2021-11-24 09:40:50|4337.5|4337|4338.5|4337.5|4338.5|4337.5|4337.5|4336.5|1942
1637746860000|2021-11-24 09:41:00|4339|4338|4339|4337.5|4340|4339.5|4338.5|4337.5|2007
1637746870000|2021-11-24 09:41:10|4338.5|4338|4339.5|4338.5|4339.5|4338.5|4338.5|4337.5|502
1637746880000|2021-11-24 09:41:20||4338||4338.5||4338.5||4338|0
1637746890000|2021-11-24 09:41:30|4339|4338|4339|4338|4339|4338|4337.5|4337|2021
1637746900000|2021-11-24 09:41:40|4339.5|4338.5|4340.5|4340|4340.5|4340|4339.5|4338.5|470
1637746910000|2021-11-24 09:41:50|4340|4339.5|4339.5|4339|4340|4339.5|4338|4337.5|6754
1637746920000|2021-11-24 09:42:00|4339|4338.5|4338.5|4338|4339.5|4338.5|4338|4337|1477
1637746930000|2021-11-24 09:42:10|4338|4337.5|4338|4337.5|4338|4337.5|4337.5|4337|344
1637746940000|2021-11-24 09:42:20|4338.5|4337|4338|4337.5|4339|4338.5|4337.5|4337|3879
1637746950000|2021-11-24 09:42:30|4338.5|4338|4339|4338.5|4339|4338.5|4338.5|4338|528
1637746960000|2021-11-24 09:42:40|4338.5|4338|4339.5|4339|4339.5|4339|4338|4337|2247
1637746970000|2021-11-24 09:42:50|4340|4338.5|4342|4341|4342|4341|4340|4338.5|766
1637746980000|2021-11-24 09:43:00|4341.5|4340.5|4342|4341|4342|4341|4341|4340.5|220
1637746990000|2021-11-24 09:43:10|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|0
1637747000000|2021-11-24 09:43:20|4343|4342|4343.5|4343|4343.5|4343|4343|4341.5|896
1637747010000|2021-11-24 09:43:30|4344|4343.5|4344|4343.5|4344|4343.5|4344|4343.5|142
1637747020000|2021-11-24 09:43:40|4343.5|4343|4344.5|4344|4344.5|4344|4342.5|4342|2030
1637747030000|2021-11-24 09:43:50|4344|4343.5|4343|4342|4344.5|4344|4341.5|4340.5|5944
1637747040000|2021-11-24 09:44:00|4343.5|4342.5|4344|4343|4344.5|4343.5|4342.5|4342|181
1637747050000|2021-11-24 09:44:10|4343.5|4342.5|4344|4343|4344|4343|4343|4342|652
1637747060000|2021-11-24 09:44:20|4343.5|4342.5|4344|4343|4344|4343|4342.5|4342|443
1637747070000|2021-11-24 09:44:30|4343.5|4342.5|4343|4342.5|4343.5|4342.5|4342.5|4342|245
1637747080000|2021-11-24 09:44:40|4343.5|4342|4344|4343|4344|4343|4343.5|4342|340
1637747090000|2021-11-24 09:44:50|4343.5|4342.5|4343.5|4342.5|4344.5|4344|4343|4342.5|1417
1637747100000|2021-11-24 09:45:00|4344|4343|4344.5|4343.5|4344.5|4344|4344|4343|2488
1637747110000|2021-11-24 09:45:10|4344|4343|4343|4342.5|4344|4343.5|4343|4342|1630
1637747120000|2021-11-24 09:45:20|4343.5|4343|4343|4342|4343.5|4343|4343|4342|1948
1637747130000|2021-11-24 09:45:30|4342.5|4341.5|4344|4343.5|4344|4343.5|4342|4341|495
1637747140000|2021-11-24 09:45:40|4344.5|4344|4345|4344|4345|4344.5|4344.5|4344|619
1637747150000|2021-11-24 09:45:50|4344.5|4343.5|4344|4343|4344.5|4343.5|4343.5|4343|1289
1637747160000|2021-11-24 09:46:00|4344.5|4343.5|4345.5|4345|4345.5|4345|4344.5|4343.5|1460
1637747170000|2021-11-24 09:46:10|4346|4344.5|4345|4344|4346|4344.5|4345|4344|982
1637747180000|2021-11-24 09:46:20|4345.5|4344.5|4347|4346|4347|4346|4345.5|4344|772
1637747190000|2021-11-24 09:46:30|4347.5|4346.5|4349|4348.5|4349|4348.5|4347.5|4346.5|5024
1637747200000|2021-11-24 09:46:40|4349.5|4349|4351|4349.5|4351|4350|4349|4349|637
1637747210000|2021-11-24 09:46:50|4351.5|4350|4351.5|4350.5|4351.5|4350.5|4351.5|4350|40
1637747220000|2021-11-24 09:47:00|4351|4351|4350.5|4350|4351|4351|4350.5|4349.5|1584
1637747230000|2021-11-24 09:47:10|4351|4350.5|4352|4351|4352|4351|4351|4350|426
1637747240000|2021-11-24 09:47:20|4351.5|4351.5|4354|4352.5|4354|4353|4351.5|4350.5|12209
1637747250000|2021-11-24 09:47:30|4354.5|4353|4352|4351.5|4354.5|4353.5|4351.5|4350.5|2792
1637747260000|2021-11-24 09:47:40|4351.5|4351|4350.5|4349.5|4352|4351|4350.5|4349.5|1540
1637747270000|2021-11-24 09:47:50|4350|4349|4350|4349|4350|4349|4349|4348|1256
1637747280000|2021-11-24 09:48:00|4349.5|4349.5|4349|4348.5|4350|4349.5|4349|4348.5|749
1637747290000|2021-11-24 09:48:10|4349.5|4348|4351|4349.5|4352.5|4352|4348.5|4348|4535
1637747300000|2021-11-24 09:48:20|4350.5|4349|4348.5|4347.5|4350.5|4349.5|4348.5|4347.5|812
1637747310000|2021-11-24 09:48:30|4348|4347|4349.5|4348.5|4349.5|4348.5|4348|4347|413
1637747320000|2021-11-24 09:48:40|4350|4349|4351.5|4350.5|4351.5|4350.5|4350|4349|752
1637747330000|2021-11-24 09:48:50|4352|4351|4352.5|4351.5|4352.5|4352|4351.5|4351|140
1637747340000|2021-11-24 09:49:00|4352|4351|4351|4350|4352|4351|4349|4348|3934
1637747350000|2021-11-24 09:49:10|4351.5|4350.5|4353.5|4352.5|4353.5|4352.5|4351.5|4350.5|435
1637747360000|2021-11-24 09:49:20|4353|4353|4352.5|4352|4353.5|4353|4352|4351|2360
1637747370000|2021-11-24 09:49:30|4352|4351.5|4352.5|4351.5|4352.5|4352|4352|4351.5|333
1637747380000|2021-11-24 09:49:40|4352|4352|4352|4351.5|4353|4352|4352|4351|1302
1637747390000|2021-11-24 09:49:50|4352.5|4352|4352.5|4351.5|4353.5|4353|4352.5|4351.5|1017
1637747400000|2021-11-24 09:50:00|4352|4351|4353|4352|4353|4352.5|4351.5|4351|355
1637747410000|2021-11-24 09:50:10|4353.5|4352.5|4353|4352.5|4353.5|4353|4353|4352|2604
1637747420000|2021-11-24 09:50:20|4353.5|4353|4353|4352.5|4353.5|4353|4353|4352|1234
1637747430000|2021-11-24 09:50:30|4353.5|4352|4351|4350|4353.5|4352|4349.5|4349|4030
1637747440000|2021-11-24 09:50:40|4350.5|4349.5|4350.5|4349.5|4350.5|4350|4349.5|4348.5|944
1637747450000|2021-11-24 09:50:50|4350|4349|4349|4347.5|4350.5|4349.5|4348.5|4347.5|1131
1637747460000|2021-11-24 09:51:00|4348.5|4348|4348.5|4347.5|4348.5|4348|4347.5|4347|380
1637747470000|2021-11-24 09:51:10|4349|4348|4347.5|4347|4349.5|4349|4347.5|4346.5|1402
1637747480000|2021-11-24 09:51:20|4347|4346.5|4349.5|4349|4351|4350.5|4347|4346.5|27111
1637747490000|2021-11-24 09:51:30|4350|4349.5|4348.5|4348|4350.5|4349.5|4348.5|4348|3663
1637747500000|2021-11-24 09:51:40|4349|4348.5|4347.5|4347|4349.5|4348.5|4347|4346|571
1637747510000|2021-11-24 09:51:50|4347|4346.5|4346|4344.5|4347|4347|4345.5|4344.5|1777
1637747520000|2021-11-24 09:52:00|4346.5|4345|4344|4342.5|4346.5|4345.5|4343|4342|1495
1637747530000|2021-11-24 09:52:10|4343.5|4342|4341|4340|4343.5|4342.5|4341|4340|5105
1637747540000|2021-11-24 09:52:20|4341.5|4340.5|4341|4340|4341.5|4341|4340|4339|3001
1637747550000|2021-11-24 09:52:30|4340.5|4339.5|4342|4341|4342.5|4341.5|4340|4339.5|683
1637747560000|2021-11-24 09:52:40|4341.5|4340.5|4340|4339.5|4341.5|4340.5|4340|4339.5|742
1637747570000|2021-11-24 09:52:50|4340.5|4340|4341|4340|4341|4340|4340.5|4339.5|231
1637747580000|2021-11-24 09:53:00|4340.5|4339.5|4339.5|4338.5|4340.5|4339.5|4339|4338.5|2187
1637747590000|2021-11-24 09:53:10|4340|4339|4339|4337.5|4340|4339|4338|4337.5|1465
1637747600000|2021-11-24 09:53:20|4338.5|4338|4335|4334|4339|4338|4334.5|4334|5822
1637747610000|2021-11-24 09:53:30|4334.5|4333.5|4334|4333|4334.5|4333.5|4331.5|4331|5711
1637747620000|2021-11-24 09:53:40|4333.5|4332.5|4331.5|4330.5|4333.5|4332.5|4331|4330|4264
1637747630000|2021-11-24 09:53:50|4331|4330|4331.5|4330.5|4332|4331.5|4330.5|4329.5|5333
1637747640000|2021-11-24 09:54:00|4331|4330|4334|4332.5|4334|4333|4330|4329.5|6335
1637747650000|2021-11-24 09:54:10|4334.5|4333|4333|4332|4335|4334.5|4332.5|4332|1747
1637747660000|2021-11-24 09:54:20|4332.5|4331.5|4332|4331|4332.5|4331.5|4331.5|4330.5|666
1637747670000|2021-11-24 09:54:30|4331.5|4330.5|4329.5|4328.5|4331.5|4330.5|4329|4328|1916
1637747680000|2021-11-24 09:54:40|4329|4328|4327.5|4326.5|4329|4328|4327|4326|2335
1637747690000|2021-11-24 09:54:50|4327|4326|4324|4323|4327|4326|4324|4323|3744
1637747700000|2021-11-24 09:55:00|4323.5|4322.5|4325|4324|4325|4324|4323|4322|800
1637747710000|2021-11-24 09:55:10|4324.5|4323.5|4321.5|4320.5|4324.5|4323.5|4321.5|4320|1912
1637747720000|2021-11-24 09:55:20|4320.5|4320|4320|4319|4321.5|4320.5|4319|4318|4669
1637747730000|2021-11-24 09:55:30|4319.5|4318.5|4316|4315|4319.5|4318.5|4316|4315|4179
1637747740000|2021-11-24 09:55:40|4315.5|4314.5|4316.5|4315|4317|4316.5|4315|4314|4179
1637747750000|2021-11-24 09:55:50|4316|4315.5|4316.5|4315.5|4316.5|4316|4315.5|4315|1115
1637747760000|2021-11-24 09:56:00|4317|4316|4320.5|4319.5|4320.5|4319.5|4316.5|4316|1543
1637747770000|2021-11-24 09:56:10|4320|4319|4321|4320|4321|4320.5|4320|4319|616
1637747780000|2021-11-24 09:56:20|4321.5|4320.5|4323|4322.5|4323|4322.5|4321.5|4320.5|661
1637747790000|2021-11-24 09:56:30|4322.5|4322|4323.5|4322.5|4323.5|4323|4322|4321|2188
1637747800000|2021-11-24 09:56:40|4323|4322|4324.5|4323.5|4324.5|4323.5|4322.5|4322|427
1637747810000|2021-11-24 09:56:50|4325|4324|4326.5|4325.5|4326.5|4326|4325|4323.5|1053
1637747820000|2021-11-24 09:57:00|4327|4326|4324.5|4323|4327.5|4326|4324.5|4323|4688
1637747830000|2021-11-24 09:57:10|4325|4323.5|4325|4323.5|4325.5|4324.5|4324|4323.5|1184
1637747840000|2021-11-24 09:57:20|4325.5|4324|4326|4324.5|4326|4325|4325|4323.5|146
1637747850000|2021-11-24 09:57:30|4325.5|4325|4325.5|4324.5|4326|4325|4325|4324.5|0
1637747860000|2021-11-24 09:57:40|4326|4325|4325|4324|4326|4325.5|4325|4324|1360
1637747870000|2021-11-24 09:57:50|4324.5|4323.5|4324.5|4323|4325.5|4324.5|4324|4323|1694
1637747880000|2021-11-24 09:58:00|4325|4323.5|4326|4325.5|4327|4326|4325|4323.5|1164
1637747890000|2021-11-24 09:58:10|4326.5|4326|4326|4325|4326.5|4326|4324|4323|2181
1637747900000|2021-11-24 09:58:20|4325|4324.5|4326|4325|4326|4325.5|4325|4324.5|1070
1637747910000|2021-11-24 09:58:30|4325.5|4324.5|4324|4323|4325.5|4324.5|4323.5|4322.5|711
1637747920000|2021-11-24 09:58:40|4324.5|4323.5|4324|4323|4325|4324|4323.5|4323|530
1637747930000|2021-11-24 09:58:50|4324.5|4323.5|4324|4323|4324.5|4324|4324|4323|260
1637747940000|2021-11-24 09:59:00|4323.5|4323.5|4326|4324.5|4326|4325.5|4323.5|4323|695
1637747950000|2021-11-24 09:59:10|4325.5|4324|4326|4325|4326|4325|4325.5|4324|191
1637747960000|2021-11-24 09:59:20|4326.5|4325.5|4327.5|4326.5|4328|4327|4326.5|4325.5|568
1637747970000|2021-11-24 09:59:30|4327|4326|4326.5|4325.5|4328|4327|4326|4325|1932
1637747980000|2021-11-24 09:59:40|4327|4326|4329.5|4329|4331|4330|4326|4326|876
1637747990000|2021-11-24 09:59:50|4330|4329.5|4328.5|4327.5|4330.5|4329.5|4328|4326.5|3118
1637748000000|2021-11-24 10:00:00|4328|4327|4323|4322|4328|4327|4323|4322|1566
1637748010000|2021-11-24 10:00:10|4323.5|4322.5|4325.5|4324.5|4327|4325.5|4323|4322.5|2166
1637748020000|2021-11-24 10:00:20|4325|4324|4323.5|4322|4325|4324.5|4322.5|4321.5|1629
1637748030000|2021-11-24 10:00:30|4324|4322.5|4325.5|4324|4325.5|4324|4323.5|4322|504
1637748040000|2021-11-24 10:00:40|4325|4323.5|4323.5|4322|4325.5|4324|4323|4322|804
1637748050000|2021-11-24 10:00:50|4324|4322.5|4325|4324|4326.5|4325.5|4323.5|4322.5|986
1637748060000|2021-11-24 10:01:00|4325.5|4324.5|4325|4323.5|4326|4325|4324|4323|349
1637748070000|2021-11-24 10:01:10|4324.5|4323|4324.5|4324|4325|4324|4323.5|4323|608
1637748080000|2021-11-24 10:01:20|4324|4323.5|4325|4324.5|4325|4324.5|4323.5|4323|1228
1637748090000|2021-11-24 10:01:30|4325.5|4325|4325|4324.5|4326|4325|4325|4324.5|262
1637748100000|2021-11-24 10:01:40|4325.5|4325|4327|4326|4327|4326|4325.5|4325|491
1637748110000|2021-11-24 10:01:50|4326.5|4325.5|4326.5|4325.5|4327.5|4326.5|4325.5|4324.5|1439
1637748120000|2021-11-24 10:02:00|4327|4326|4325|4324|4327|4326|4325|4324|1592
1637748130000|2021-11-24 10:02:10|4325.5|4324.5|4325.5|4324.5|4326.5|4325.5|4325.5|4324.5|133
1637748140000|2021-11-24 10:02:20|4326|4325|4326|4325|4326.5|4326|4326|4324.5|528
1637748150000|2021-11-24 10:02:30|4326.5|4325.5|4328.5|4327.5|4328.5|4327.5|4326|4325.5|430
1637748160000|2021-11-24 10:02:40|4329|4328|4327|4326|4329.5|4328.5|4326.5|4326|2038
1637748170000|2021-11-24 10:02:50|4326.5|4325.5|4327|4325.5|4327|4326|4326|4325.5|189
1637748180000|2021-11-24 10:03:00|4326.5|4325|4323.5|4322.5|4326.5|4325|4323|4322|3082
1637748190000|2021-11-24 10:03:10|4323|4323|4322|4320.5|4323|4323|4321.5|4320.5|478
1637748200000|2021-11-24 10:03:20|4321.5|4321|4321.5|4320.5|4322|4321|4321|4320.5|250
1637748210000|2021-11-24 10:03:30|4321|4320|4318.5|4317.5|4321|4320|4318.5|4317.5|2071
1637748220000|2021-11-24 10:03:40|4319|4318|4318.5|4317.5|4319|4318|4318|4317.5|20
1637748230000|2021-11-24 10:03:50|4319|4318.5|4318.5|4318|4319.5|4319|4318.5|4317.5|1334
1637748240000|2021-11-24 10:04:00|4318|4317.5|4318.5|4317.5|4318.5|4317.5|4318|4317|366
1637748250000|2021-11-24 10:04:10|4319|4318|4320.5|4319.5|4321.5|4321|4319|4318|2552
1637748260000|2021-11-24 10:04:20|4321|4320|4319.5|4318.5|4321.5|4320.5|4319.5|4318.5|1549
1637748270000|2021-11-24 10:04:30|4320|4319|4320.5|4319.5|4320.5|4319.5|4319|4318.5|118
1637748280000|2021-11-24 10:04:40|4320|4320|4320.5|4319|4320.5|4320|4319.5|4319|150
1637748290000|2021-11-24 10:04:50|4320|4319.5|4321.5|4320|4321.5|4320|4320|4319|0
1637748300000|2021-11-24 10:05:00|4322|4320.5|4321.5|4320.5|4322.5|4321.5|4321|4320|919
1637748310000|2021-11-24 10:05:10|4322|4321|4318.5|4317.5|4322|4321|4318.5|4317.5|709
1637748320000|2021-11-24 10:05:20|4318|4317|4320|4319|4320|4319|4317.5|4317|1714
1637748330000|2021-11-24 10:05:30|4320.5|4319.5|4321.5|4320.5|4321.5|4321|4320.5|4319.5|545
1637748340000|2021-11-24 10:05:40|4321|4320|4321|4320|4321|4320.5|4320.5|4320|461
1637748350000|2021-11-24 10:05:50|4321.5|4320.5|4320.5|4320|4321.5|4321|4320.5|4319.5|1690
1637748360000|2021-11-24 10:06:00|4320|4319.5|4318|4317.5|4320|4319.5|4318|4317|633
1637748370000|2021-11-24 10:06:10|4318.5|4318|4319.5|4318.5|4319.5|4319|4318.5|4318|2278
1637748380000|2021-11-24 10:06:20|4320|4319|4320|4319.5|4320.5|4319.5|4320|4318.5|175
1637748390000|2021-11-24 10:06:30|4320.5|4319|4321|4320|4321|4320|4320.5|4319|645
1637748400000|2021-11-24 10:06:40|4320.5|4319.5|4320.5|4320|4322|4321.5|4320|4319|2517
1637748410000|2021-11-24 10:06:50|4321|4320.5|4323.5|4322.5|4323.5|4322.5|4321|4320.5|530
1637748420000|2021-11-24 10:07:00|4324|4323|4323.5|4322.5|4324|4323|4323|4322.5|77
1637748430000|2021-11-24 10:07:10|4324|4323|4325|4324.5|4325|4324.5|4324|4323|1086
1637748440000|2021-11-24 10:07:20|4324.5|4324|4325|4324.5|4326|4325|4324.5|4324|387
1637748450000|2021-11-24 10:07:30|4324.5|4324|4326|4325|4326|4325.5|4324|4323.5|1896
1637748460000|2021-11-24 10:07:40|4326.5|4325.5|4325.5|4324.5|4327|4326|4325.5|4324.5|649
1637748470000|2021-11-24 10:07:50|4325|4324|4324|4323|4326.5|4325.5|4324|4323|2898
1637748480000|2021-11-24 10:08:00|4323.5|4323.5|4321|4320.5|4324|4323.5|4321|4320|4081
1637748490000|2021-11-24 10:08:10|4320.5|4320|4322|4320.5|4322.5|4322|4320.5|4319.5|993
1637748500000|2021-11-24 10:08:20|4321.5|4320|4321.5|4320|4321.5|4320.5|4320.5|4320|90
1637748510000|2021-11-24 10:08:30|4322|4320.5|4323|4322|4323|4322.5|4322|4320|458
1637748520000|2021-11-24 10:08:40|4323.5|4322.5|4324.5|4323.5|4324.5|4324|4323.5|4322.5|1142
1637748530000|2021-11-24 10:08:50|4325|4324|4326|4324.5|4326|4325|4325|4324|146
1637748540000|2021-11-24 10:09:00|4325.5|4324|4324|4323|4325.5|4324.5|4323.5|4322.5|1500
1637748550000|2021-11-24 10:09:10|4323.5|4322.5|4322|4321|4323.5|4322.5|4322|4321|81
1637748560000|2021-11-24 10:09:20|4321.5|4321.5|4322|4321.5|4322|4321.5|4321.5|4321|254
1637748570000|2021-11-24 10:09:30|4321.5|4321|4321|4320.5|4321.5|4321|4320.5|4320|136
1637748580000|2021-11-24 10:09:40|4321.5|4321|4322|4321|4322|4321.5|4321.5|4321|1691
1637748590000|2021-11-24 10:09:50|4322.5|4321.5|4323|4322|4323|4322.5|4322.5|4321.5|1381
1637748600000|2021-11-24 10:10:00|4322.5|4321.5|4320.5|4319|4322.5|4321.5|4319.5|4319|3945
1637748610000|2021-11-24 10:10:10|4320|4319.5|4319.5|4318|4320.5|4320|4319|4318|432
1637748620000|2021-11-24 10:10:20|4319|4317.5|4319|4318.5|4319|4318.5|4318|4317.5|381
1637748630000|2021-11-24 10:10:30|4318.5|4318|4319.5|4318.5|4319.5|4319|4318|4317|1162
1637748640000|2021-11-24 10:10:40|4319|4319|4318.5|4318|4319|4319|4318|4317|894
1637748650000|2021-11-24 10:10:50|4319|4318.5|4319|4318.5|4319|4318.5|4318.5|4318|384
1637748660000|2021-11-24 10:11:00|4319.5|4318|4319|4318.5|4320.5|4320|4319|4318|1612
1637748670000|2021-11-24 10:11:10|4319.5|4319|4319|4318|4319.5|4319|4318.5|4318|986
1637748680000|2021-11-24 10:11:20|4318.5|4318.5|4319|4318|4319|4318.5|4318.5|4318|0
1637748690000|2021-11-24 10:11:30|4318.5|4317.5|4318.5|4317.5|4318.5|4318|4317.5|4317|1131
1637748700000|2021-11-24 10:11:40|4319|4318|4319|4318|4319.5|4318.5|4318|4317.5|1357
1637748710000|2021-11-24 10:11:50|4318.5|4317.5|4316|4315.5|4318.5|4318|4316|4315|2830
1637748720000|2021-11-24 10:12:00|4316.5|4316|4318.5|4317.5|4318.5|4317.5|4316.5|4315.5|1721
1637748730000|2021-11-24 10:12:10|4318|4317|4318|4316.5|4319|4318|4317|4316|1637
1637748740000|2021-11-24 10:12:20|4317.5|4317|4318|4317.5|4318|4317.5|4317|4317|515
1637748750000|2021-11-24 10:12:30|4318.5|4318|4319|4318|4319|4318.5|4318.5|4317.5|1035
1637748760000|2021-11-24 10:12:40|4318.5|4318.5|4317.5|4316|4318.5|4318.5|4317.5|4316|1147
1637748770000|2021-11-24 10:12:50|4317|4315.5|4314|4313|4317.5|4316|4313.5|4312|6082
1637748780000|2021-11-24 10:13:00|4314.5|4312.5|4314|4313.5|4314.5|4313.5|4313|4312.5|563
1637748790000|2021-11-24 10:13:10|4313.5|4313|4312.5|4311.5|4314|4313|4312|4311.5|1067
1637748800000|2021-11-24 10:13:20|4313|4312|4312|4311.5|4313.5|4312.5|4311.5|4311|705
1637748810000|2021-11-24 10:13:30|4312.5|4312|4312.5|4312|4313|4312|4312|4311.5|804
1637748820000|2021-11-24 10:13:40|4313|4312.5|4312.5|4312|4313.5|4312.5|4312.5|4312|402
1637748830000|2021-11-24 10:13:50|4313||4313||4313||4313||0
1637748840000|2021-11-24 10:14:00|4312.5|4311.5|4312.5|4311.5|4313|4311.5|4312|4311.5|758
1637748850000|2021-11-24 10:14:10|4312|4312|4311.5|4311|4312|4312|4311.5|4310|1351
1637748860000|2021-11-24 10:14:20||4310.5||4311||4311||4310.5|734
1637748870000|2021-11-24 10:14:30|4311|4310.5|4310|4309|4311|4310.5|4309.5|4309|4050
1637748880000|2021-11-24 10:14:40|4309.5|4309.5|4311|4310|4311|4310.5|4309.5|4309|1819
1637748890000|2021-11-24 10:14:50|4310.5|4309.5|4310|4309|4310.5|4309.5|4309.5|4308.5|549
1637748900000|2021-11-24 10:15:00|4310.5|4309.5|4313.5|4312.5|4313.5|4312.5|4310|4309|1073
1637748910000|2021-11-24 10:15:10|4314|4313|4314|4313|4314.5|4313.5|4314|4313|0
1637748920000|2021-11-24 10:15:20|4313.5|4313.5|4314.5|4313.5|4314.5|4314|4313.5|4313|1349
1637748930000|2021-11-24 10:15:30|4315|4314|4314.5|4314|4315.5|4315|4314.5|4313.5|1623
1637748940000|2021-11-24 10:15:40|4315|4313.5|4316|4315|4316.5|4315.5|4313.5|4313|832
1637748950000|2021-11-24 10:15:50|4316.5|4315.5|4317|4316.5|4317|4316.5|4316|4315|604
1637748960000|2021-11-24 10:16:00|4316.5|4316|4316.5|4315|4316.5|4316|4315|4314.5|2736
1637748970000|2021-11-24 10:16:10|4317|4315.5|4315.5|4315|4317|4316.5|4315|4314|3241
1637748980000|2021-11-24 10:16:20|4315|4314.5|4317|4316.5|4317|4316.5|4314.5|4313.5|1355
1637748990000|2021-11-24 10:16:30|4317.5|4317|4319|4318|4320|4319|4317.5|4316.5|691
1637749000000|2021-11-24 10:16:40|4319.5|4318.5|4319.5|4318.5|4320|4319|4319|4318.5|236
1637749010000|2021-11-24 10:16:50|4319|4319|4319|4318.5|4319.5|4319|4318|4317|1342
1637749020000|2021-11-24 10:17:00|4318.5|4318|4319.5|4318.5|4319.5|4319|4318|4317|713
1637749030000|2021-11-24 10:17:10|4320|4319|4319.5|4318.5|4320|4319.5|4319.5|4318.5|439
1637749040000|2021-11-24 10:17:20|4319|4318|4319|4318.5|4320|4319.5|4318.5|4317.5|1317
1637749050000|2021-11-24 10:17:30|4319.5|4319|4320.5|4320|4321|4320.5|4319.5|4319|1047
1637749060000|2021-11-24 10:17:40|4321|4320.5|4321.5|4321|4322|4321|4321|4320.5|886
1637749070000|2021-11-24 10:17:50|4321|4320.5|4321.5|4321|4321.5|4321|4321|4320.5|91
1637749080000|2021-11-24 10:18:00|4322|4321.5|4320.5|4319.5|4323|4322|4320.5|4319.5|2470
1637749090000|2021-11-24 10:18:10|4321|4320|4320.5|4319.5|4322|4321|4320|4319.5|1487
1637749100000|2021-11-24 10:18:20|4320|4320|4321|4320|4321|4320|4320|4320|1040
1637749110000|2021-11-24 10:18:30|4320.5|4320.5|4321|4320|4321|4320.5|4320|4319|726
1637749120000|2021-11-24 10:18:40|4321.5|4320.5|4323|4322.5|4323|4322.5|4321.5|4320.5|1242
1637749130000|2021-11-24 10:18:50|4323.5|4323|4323.5|4322.5|4324|4323.5|4322.5|4322|805
1637749140000|2021-11-24 10:19:00|4324|4323|4324.5|4323.5|4324.5|4324|4324|4323|5
1637749150000|2021-11-24 10:19:10|4324|4324|4324|4323.5|4325|4324.5|4324|4323.5|1779
1637749160000|2021-11-24 10:19:20|4324.5|4324|4325|4323.5|4325|4324|4324.5|4323.5|345
1637749170000|2021-11-24 10:19:30|4324.5||4324||4324.5||4324||0
1637749180000|2021-11-24 10:19:40|4324.5|4324|4323.5|4322|4324.5|4324|4322.5|4322|1312
1637749190000|2021-11-24 10:19:50|4323|4322.5|4321.5|4320.5|4323|4322.5|4321.5|4320.5|166
1637749200000|2021-11-24 10:20:00|4322|4321|4323.5|4322|4323.5|4322.5|4322|4321|1114
1637749210000|2021-11-24 10:20:10|4323|4322.5|4322|4321.5|4323.5|4322.5|4322|4321|580
1637749220000|2021-11-24 10:20:20|4321.5|4321|4322.5|4321.5|4322.5|4322|4321|4320|1982
1637749230000|2021-11-24 10:20:30|4322|4321|4321|4320|4322|4321.5|4320.5|4319.5|1396
1637749240000|2021-11-24 10:20:40|4320.5|4320.5|4321|4320|4321|4320.5|4320.5|4320|332
1637749250000|2021-11-24 10:20:50|4321.5|4320.5|4321|4320|4322|4321.5|4320.5|4319.5|1066
1637749260000|2021-11-24 10:21:00|4321.5|4320.5|4323.5|4322|4323.5|4322.5|4321.5|4320.5|506
1637749270000|2021-11-24 10:21:10|4323|4322.5|4323|4322|4323.5|4322.5|4322.5|4322|298
1637749280000|2021-11-24 10:21:20|4322.5|4321.5|4321.5|4321|4322.5|4321.5|4321.5|4321|748
1637749290000|2021-11-24 10:21:30|4321|4320.5|4321|4320.5|4321.5|4320.5|4321|4320.5|735
1637749300000|2021-11-24 10:21:40|4321.5|4321|4322|4321|4322|4321.5|4321.5|4320.5|386
1637749310000|2021-11-24 10:21:50|4322.5|4321.5|4322.5|4321.5|4323|4322|4322|4321|105
1637749320000|2021-11-24 10:22:00|4322|4321|4320.5|4320|4322|4321|4320|4319|2708
1637749330000|2021-11-24 10:22:10|4321|4320.5|4321.5|4321|4323|4322|4321|4320|2187
1637749340000|2021-11-24 10:22:20|4321|4320.5|4318.5|4317.5|4322|4321.5|4318|4317|1952
1637749350000|2021-11-24 10:22:30|4318|4317|4318|4317|4318.5|4317.5|4317.5|4317|819
1637749360000|2021-11-24 10:22:40|4317.5|4316.5|4318.5|4317|4319|4318|4316.5|4315.5|2904
1637749370000|2021-11-24 10:22:50|4318|4317.5|4316.5|4316|4318|4317.5|4316.5|4315|2192
1637749380000|2021-11-24 10:23:00|4317|4315.5|4316.5|4315.5|4317|4315.5|4316|4315.5|1344
1637749390000|2021-11-24 10:23:10|4316|4315|4316.5|4315.5|4317|4316.5|4315.5|4314.5|4022
1637749400000|2021-11-24 10:23:20|4316|4315|4316|4315|4316.5|4315|4315.5|4314.5|643
1637749410000|2021-11-24 10:23:30|4315.5|4314.5|4314.5|4314|4316|4315.5|4314.5|4313.5|1003
1637749420000|2021-11-24 10:23:40|4314|4313.5|4314|4313|4314.5|4314|4314|4313|2289
1637749430000|2021-11-24 10:23:50|4314.5|4313.5|4315.5|4315|4316|4315.5|4314.5|4313.5|918
1637749440000|2021-11-24 10:24:00|4316|4315.5|4315.5|4314.5|4316|4315.5|4315|4314.5|2451
1637749460000|2021-11-24 10:24:20|4316|4315|4316|4315.5|4316|4315.5|4315.5|4314.5|833
1637749470000|2021-11-24 10:24:30|4316.5|4316|4317|4316.5|4317.5|4316.5|4316.5|4316|1217
1637749480000|2021-11-24 10:24:40|4316.5|4316|4316.5|4315.5|4316.5|4316|4316|4315|1281
1637749490000|2021-11-24 10:24:50|4316|4315|4316|4315.5|4316.5|4315.5|4316|4315|50
1637749500000|2021-11-24 10:25:00|4316.5|4316|4316.5|4315.5|4316.5|4316|4316|4315.5|812
1637749510000|2021-11-24 10:25:10|4316|4315|4316|4315|4316.5|4315|4315.5|4315|761
1637749520000|2021-11-24 10:25:20|4315.5|4314.5|4316|4315|4316|4315.5|4315|4314|1225
1637749530000|2021-11-24 10:25:30|4315|4314.5|4313.5|4313|4315.5|4315|4313.5|4313|3276
1637749540000|2021-11-24 10:25:40|4314|4313.5|4315|4313.5|4315|4314|4313.5|4313|1718
1637749550000|2021-11-24 10:25:50|4314.5|4314|4314|4313|4314.5|4314|4314|4313|0
1637749560000|2021-11-24 10:26:00|4313.5|4312.5|4314|4312.5|4314|4313|4312|4311.5|1469
1637749570000|2021-11-24 10:26:10|4313.5|4313|4315|4314|4315|4314.5|4313.5|4313|1708
1637749590000|2021-11-24 10:26:30|4314.5|4313.5|4314.5|4313.5|4314.5|4314|4314|4313.5|517
1637749600000|2021-11-24 10:26:40|4314|4314|4315|4314.5|4315.5|4315|4314|4314|716
1637749610000|2021-11-24 10:26:50|4315.5|4314|4314.5|4314|4315.5|4314|4314.5|4314|268
1637749620000|2021-11-24 10:27:00|4314|4313.5|4315|4314|4315|4314.5|4314|4313|1561
1637749630000|2021-11-24 10:27:10|4315.5|4314.5|4316|4315.5|4316|4315.5|4315.5|4314.5|587
1637749640000|2021-11-24 10:27:20|4315.5|4315|4315.5|4314.5|4315.5|4315|4314.5|4314|1301
1637749650000|2021-11-24 10:27:30|4315|4314|4315.5|4314.5|4315.5|4315|4315|4314|570
1637749660000|2021-11-24 10:27:40|4315|4314|4314|4313|4315|4314|4313|4312.5|997
1637749670000|2021-11-24 10:27:50|4313.5|4312.5|4313.5|4312|4313.5|4312.5|4313|4312|340
1637749680000|2021-11-24 10:28:00|4313|4311.5|4313|4312.5|4313|4312.5|4312.5|4311.5|0
1637749690000|2021-11-24 10:28:10|4313.5|4313|4313|4312.5|4313.5|4313|4313|4312.5|642
1637749700000|2021-11-24 10:28:20|4312.5|4312|4312.5|4312|4313.5|4313|4312.5|4312|1190
1637749710000|2021-11-24 10:28:30|4312|4311.5|4311|4310.5|4312|4311.5|4311|4310.5|792
1637749720000|2021-11-24 10:28:40|4311.5|4311|4312.5|4311.5|4312.5|4312|4311.5|4311|712
1637749730000|2021-11-24 10:28:50|4313|4312|4313|4311.5|4313.5|4312.5|4313|4311.5|104
1637749740000|2021-11-24 10:29:00|4313.5|4312|4315|4314|4315|4314|4313.5|4312|580
1637749750000|2021-11-24 10:29:10|4315.5|4314.5|4315|4314|4315.5|4315|4314.5|4313.5|1609
1637749760000|2021-11-24 10:29:20|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|4314|4313.5|116
1637749770000|2021-11-24 10:29:30|4314|4314|4314|4313|4314.5|4314|4313|4312|2108
1637749780000|2021-11-24 10:29:40|4314.5|4313.5|4316|4315|4316.5|4316|4314|4313.5|5703
1637749790000|2021-11-24 10:29:50|4315.5||4315.5||4315.5||4315.5||0
1637749800000|2021-11-24 10:30:00|4315|4314.5|4314.5|4313.5|4315.5|4314.5|4314|4313.5|1983
1637749810000|2021-11-24 10:30:10|4314|4313|4314|4313.5|4314|4313.5|4313.5|4312.5|1186
1637749820000|2021-11-24 10:30:20|4314.5||4314||4314.5||4314||234
1637749830000|2021-11-24 10:30:30|4313.5|4313|4311|4310|4313.5|4313|4310.5|4309.5|13074
1637749840000|2021-11-24 10:30:40|4311.5|4310.5|4310.5|4310|4311.5|4311|4310.5|4310|726
1637749850000|2021-11-24 10:30:50|4310|4309.5|4310.5|4309.5|4310.5|4310|4309.5|4309|540
1637749860000|2021-11-24 10:31:00|4310|4310|4312|4311.5|4312|4311.5|4310|4310|962
1637749870000|2021-11-24 10:31:10|4312.5|4312|4314|4313|4314|4313.5|4312.5|4312|257
1637749880000|2021-11-24 10:31:20|4313.5|4312.5|4314|4313|4314|4313.5|4313.5|4312.5|160
1637749890000|2021-11-24 10:31:30|4313.5|4312.5|4310.5|4309.5|4313.5|4312.5|4310.5|4309.5|609
1637749900000|2021-11-24 10:31:40|4311|4310|4311|4310|4311.5|4311|4311|4310|358
1637749910000|2021-11-24 10:31:50|4311.5|4310.5|4311.5|4311|4312|4311.5|4311.5|4310.5|3944
1637749920000|2021-11-24 10:32:00|4311|4310.5|4310.5|4310|4311|4310.5|4310.5|4310|1151
1637749930000|2021-11-24 10:32:10|4311|4310.5|4309.5|4309|4311|4310.5|4309|4308.5|3800
1637749940000|2021-11-24 10:32:20||4308.5||4308.5||4308.5||4308.5|28
1637749950000|2021-11-24 10:32:30|4310|4309|4310|4309.5|4310.5|4310|4310|4309|1125
1637749960000|2021-11-24 10:32:40|4309.5|4309|4311.5|4310.5|4311.5|4310.5|4309.5|4309|899
1637749970000|2021-11-24 10:32:50|4311|4311|4312|4311|4312|4311.5|4311|4310.5|2566
1637749980000|2021-11-24 10:33:00|4311.5|4311.5|4313|4312|4313.5|4312.5|4311.5|4311|1057
1637750000000|2021-11-24 10:33:20|4313.5|4312.5|4312.5|4311.5|4313.5|4313|4312|4311|2879
1637750010000|2021-11-24 10:33:30|4313|4312|4312.5|4312|4313|4312.5|4312.5|4312|1248
1637750020000|2021-11-24 10:33:40|4312|4311.5|4312|4311.5|4312.5|4311.5|4312|4311.5|814
1637750030000|2021-11-24 10:33:50|4311.5|4311|4312.5|4312|4312.5|4312|4311.5|4310.5|1840
1637750040000|2021-11-24 10:34:00|4313|4312.5|4313.5|4312.5|4313.5|4313|4313|4312.5|635
1637750050000|2021-11-24 10:34:10|4313|4312|4312.5|4311.5|4313|4312|4312|4311|1857
1637750060000|2021-11-24 10:34:20|4313|4312|4313.5|4312.5|4313.5|4312.5|4313|4312|413
1637750070000|2021-11-24 10:34:30|4313|4312|4313.5|4312.5|4313.5|4313|4312.5|4312|539
1637750080000|2021-11-24 10:34:40||4313||4313||4313||4313|0
1637750090000|2021-11-24 10:34:50|4313|4312.5|4312.5|4312|4313|4313|4312.5|4312|779
1637750100000|2021-11-24 10:35:00|4313|4312.5|4313.5|4313|4314|4313.5|4313|4312|1097
1637750110000|2021-11-24 10:35:10|4313|4312.5|4314|4313|4314|4313.5|4313|4312.5|3059
1637750120000|2021-11-24 10:35:20|4314.5|4313.5|4314|4313.5|4314.5|4314|4313.5|4313|937
1637750130000|2021-11-24 10:35:30|4314.5|4314|4314.5|4314|4315|4314.5|4314|4313.5|1866
1637750140000|2021-11-24 10:35:40|4314|4313.5|4314|4313|4314|4313.5|4313.5|4312.5|1562
1637750150000|2021-11-24 10:35:50|4313.5|4313.5|4314|4313|4314.5|4313.5|4313.5|4313|546
1637750160000|2021-11-24 10:36:00|4314.5|4313.5|4315|4314|4315|4314.5|4314.5|4313.5|1873
1637750170000|2021-11-24 10:36:10|4315.5|4314.5|4316|4315|4316.5|4315.5|4315.5|4314.5|1446
1637750180000|2021-11-24 10:36:20|4315.5|4314.5|4315|4314.5|4315.5|4314.5|4315|4314.5|214
1637750190000|2021-11-24 10:36:30|4314.5|4314|4316|4315|4316|4315|4314.5|4313.5|5251
1637750200000|2021-11-24 10:36:40|4315.5|4314.5|4314|4312.5|4315.5|4314.5|4313.5|4312.5|3935
1637750210000|2021-11-24 10:36:50|4313.5|4313|4313|4312|4313.5|4313|4313|4312|346
1637750220000|2021-11-24 10:37:00|4313.5|4312.5|4311|4310.5|4313.5|4312.5|4311|4310.5|3125
1637750230000|2021-11-24 10:37:10|4311.5|4311|4311.5|4310.5|4312|4311|4311.5|4310.5|384
1637750240000|2021-11-24 10:37:20|4311|4310|4311.5|4310.5|4311.5|4310.5|4310.5|4309.5|1114
1637750250000|2021-11-24 10:37:30|4311|4310|4309|4308|4311|4310|4309|4308|2690
1637750260000|2021-11-24 10:37:40|4308.5|4308.5|4310|4309.5|4310.5|4310|4308.5|4308|1632
1637750270000|2021-11-24 10:37:50|4309.5|4309|4309|4308.5|4310|4309|4309|4308.5|1607
1637750280000|2021-11-24 10:38:00|4308.5|4308|4307|4306.5|4309|4308|4307|4306|2176
1637750290000|2021-11-24 10:38:10|4307.5|4307|4307|4306.5|4309|4308|4307|4306|6128
1637750300000|2021-11-24 10:38:20|4307.5|4307|4308|4307|4308|4307.5|4307.5|4306.5|536
1637750310000|2021-11-24 10:38:30|4307.5|4307.5|4306.5|4305.5|4307.5|4307.5|4306|4305.5|1533
1637750320000|2021-11-24 10:38:40|4306|4306|4306.5|4306|4307.5|4306.5|4306|4306|893
1637750330000|2021-11-24 10:38:50|4307|4306.5|4308.5|4307|4308.5|4307.5|4307|4306.5|962
1637750340000|2021-11-24 10:39:00|4308|4306.5|4306.5|4306|4308|4306.5|4306|4305|1802
1637750350000|2021-11-24 10:39:10|4306|4305.5|4305.5|4305|4306.5|4305.5|4305.5|4305|2052
1637750360000|2021-11-24 10:39:20|4306|4305.5|4306.5|4305|4306.5|4305.5|4305|4304.5|3581
1637750370000|2021-11-24 10:39:30|4306||4306||4306||4305.5||0
1637750380000|2021-11-24 10:39:40|4306.5|4305.5|4306.5|4305.5|4306.5|4306|4306.5|4305.5|664
1637750390000|2021-11-24 10:39:50|4307|4306|4307.5|4306.5|4307.5|4306.5|4307|4306|644
1637750400000|2021-11-24 10:40:00|4307|4306|4305.5|4304.5|4307|4306|4305|4304.5|2430
1637750410000|2021-11-24 10:40:10|4306|4305|4306.5|4305.5|4307|4306|4306|4305|478
1637750420000|2021-11-24 10:40:20|4306|4306|4305.5|4304.5|4306|4306|4305|4304.5|476
1637750430000|2021-11-24 10:40:30|4306|4305|4307|4306|4307|4306|4306|4305|955
1637750440000|2021-11-24 10:40:40|4307.5|4306.5|4307|4306.5|4308|4307|4307|4306|666
1637750450000|2021-11-24 10:40:50|4306.5|4306|4307.5|4306.5|4307.5|4306.5|4306|4305|1259
1637750460000|2021-11-24 10:41:00|4308|4307|4311|4310|4311|4310|4308|4307|2118
1637750470000|2021-11-24 10:41:10|4310.5|4310.5|4311.5|4310.5|4311.5|4310.5|4310.5|4310.5|0
1637750480000|2021-11-24 10:41:20|4311|4310|4312|4311|4312|4311|4310.5|4310|146
1637750490000|2021-11-24 10:41:30|4312.5|4311.5|4312.5|4311.5|4312.5|4312|4312|4311.5|1367
1637750500000|2021-11-24 10:41:40|4312|4311|4314|4313|4314|4313|4311.5|4311|1582
1637750510000|2021-11-24 10:41:50|4313.5|4313.5|4314.5|4314|4314.5|4314|4313.5|4313|109
1637750520000|2021-11-24 10:42:00|4315|4314.5|4316|4315|4316|4315|4315|4314.5|490
1637750530000|2021-11-24 10:42:10|4315.5|4314.5|4316|4315|4316|4315|4315|4314.5|475
1637750540000|2021-11-24 10:42:20|4315.5|4315.5|4318|4317|4318|4317|4315.5|4315|1438
1637750550000|2021-11-24 10:42:30|4318.5|4317.5|4318|4317.5|4319|4318|4318|4317.5|704
1637750560000|2021-11-24 10:42:40|4317.5|4317|4317.5|4317|4318|4317|4316.5|4315.5|2988
1637750570000|2021-11-24 10:42:50|4317|4316.5|4318.5|4318|4318.5|4318|4317|4316.5|2174
1637750580000|2021-11-24 10:43:00|4318|4317.5|4318|4317|4318|4317.5|4317|4316.5|1315
1637750590000|2021-11-24 10:43:10||4317.5||4317.5||4317.5||4317.5|35
1637750600000|2021-11-24 10:43:20|4317.5|4317|4319|4318|4319|4318.5|4317.5|4316.5|1186
1637750610000|2021-11-24 10:43:30|||||||||1
1637750620000|2021-11-24 10:43:40|4318.5|4318.5|4319|4318|4319|4318.5|4318.5|4318|4
1637750630000|2021-11-24 10:43:50|4319.5|4318.5|4319.5|4318.5|4319.5|4319|4319|4318|1863
1637750660000|2021-11-24 10:44:20|4319|4318|4319.5|4318.5|4319.5|4318.5|4318|4317|8250
1637750670000|2021-11-24 10:44:30|4319|4318|4319|4318.5|4319.5|4318.5|4319|4318|0
1637750680000|2021-11-24 10:44:40|4319.5|4319|4321|4320|4321|4320|4319.5|4319|549
1637750700000|2021-11-24 10:45:00|4321.5|4320.5|4322|4321.5|4322|4321.5|4321.5|4320.5|887
1637750710000|2021-11-24 10:45:10|4322.5|4322|4323|4322|4323.5|4322.5|4322.5|4322|384
1637750720000|2021-11-24 10:45:20|4322.5|4322.5|4323|4322.5|4323|4322.5|4322.5|4322|590
1637750730000|2021-11-24 10:45:30|4323.5|4323|4323.5|4322.5|4324|4323.5|4323|4322.5|6479
1637750740000|2021-11-24 10:45:40||4323||4322.5||4323||4322.5|70
1637750750000|2021-11-24 10:45:50|4324|4323|4323.5|4323|4324|4323.5|4323.5|4323|1607
1637750760000|2021-11-24 10:46:00|4324|4323.5|4323.5|4322.5|4324|4323.5|4322.5|4321.5|3227
1637750770000|2021-11-24 10:46:10|4322.5|4322|4323|4322|4323.5|4322.5|4321.5|4320.5|2200
1637750780000|2021-11-24 10:46:20|4322.5|4321.5|4322.5|4322|4322.5|4322|4322.5|4321.5|1853
1637750790000|2021-11-24 10:46:30|||||||||35
1637750800000|2021-11-24 10:46:40|4323|4322.5|4323.5|4322.5|4323.5|4323|4323|4322.5|1599
1637750810000|2021-11-24 10:46:50|4322.5|4322|4322.5|4321.5|4323|4322.5|4322.5|4321.5|1201
1637750820000|2021-11-24 10:47:00|4322|4321|4321|4320|4322|4321.5|4320.5|4319.5|1051
1637750830000|2021-11-24 10:47:10|4320.5|4319.5|4320|4319.5|4320.5|4319.5|4319.5|4318.5|689
1637750840000|2021-11-24 10:47:20|4320.5|4319|4319.5|4319|4320.5|4319|4319.5|4319|693
1637750850000|2021-11-24 10:47:30|4319|4318.5|4317.5|4316.5|4319|4318.5|4317|4316.5|1156
1637750860000|2021-11-24 10:47:40|4318|4317|4317.5|4316.5|4318|4317.5|4317|4316|1277
1637750870000|2021-11-24 10:47:50|4317|4316|4317.5|4316.5|4317.5|4316.5|4316.5|4316|2704
1637750880000|2021-11-24 10:48:00|4317|4316|4317|4316|4317.5|4316.5|4316.5|4315.5|3719
1637750890000|2021-11-24 10:48:10|4317.5|4316.5|4317.5|4316.5|4317.5|4316.5|4317.5|4316.5|82
1637750900000|2021-11-24 10:48:20|4318|4317|4317|4315.5|4318|4317.5|4316.5|4315.5|3510
1637750910000|2021-11-24 10:48:30|4317.5|4316|4317|4316|4317.5|4316.5|4316|4315.5|2880
1637750920000|2021-11-24 10:48:40|4317.5|4316.5|4317|4316.5|4317.5|4316.5|4317|4316|3520
1637750930000|2021-11-24 10:48:50|4317.5|4317|4318|4317|4318|4317.5|4317.5|4316.5|397
1637750940000|2021-11-24 10:49:00|4317|4316.5|4317.5|4316.5|4318|4317|4317|4316.5|1439
1637750950000|2021-11-24 10:49:10|4317|4316|4317.5|4317|4318|4317|4316.5|4315.5|2186
1637750960000|2021-11-24 10:49:20|4318|4317.5|4318|4317|4319|4318|4317.5|4317|2529
1637750980000|2021-11-24 10:49:40|4317.5|4317.5|4316.5|4316|4317.5|4317.5|4316.5|4315.5|2046
1637750990000|2021-11-24 10:49:50|4316|4315.5|4315|4314|4316.5|4316|4315|4314|1177
1637751000000|2021-11-24 10:50:00|4315.5|4314.5|4314.5|4314|4316|4315|4313.5|4312.5|1593
1637751010000|2021-11-24 10:50:10|4315|4314.5|4314.5|4313.5|4316|4315|4314.5|4313.5|250
1637751020000|2021-11-24 10:50:20|4315|4314|4314.5|4313.5|4315|4314.5|4314|4313.5|402
1637751030000|2021-11-24 10:50:30|4314|4313|4313.5|4312.5|4314.5|4313.5|4313.5|4312.5|1199
1637751040000|2021-11-24 10:50:40|4313|4312|4311|4310|4313.5|4312|4311|4310|781
1637751050000|2021-11-24 10:50:50|4311.5|4310.5|4310.5|4309.5|4312.5|4311.5|4310.5|4309.5|1178
1637751060000|2021-11-24 10:51:00|4311|4310|4311|4310|4311.5|4310.5|4311|4310|230
1637751070000|2021-11-24 10:51:10|4311.5|4309.5|4310.5|4309.5|4311.5|4310|4309.5|4309|813
1637751080000|2021-11-24 10:51:20|4311|4310|4311|4310|4311|4310.5|4310.5|4310|0
1637751090000|2021-11-24 10:51:30|4311.5|4310.5|4312.5|4311.5|4312.5|4311.5|4311|4310.5|197
1637751100000|2021-11-24 10:51:40|4313|4312|4313|4312|4313.5|4312|4312.5|4312|0
1637751110000|2021-11-24 10:51:50|||||||||50
1637751120000|2021-11-24 10:52:00|4312.5|4311.5|4311.5|4311|4313.5|4312.5|4311.5|4311|1458
1637751130000|2021-11-24 10:52:10|4312|4310.5|4311.5|4310.5|4312|4310.5|4311|4310.5|807
1637751140000|2021-11-24 10:52:20|4311||4311||4311.5||4311||64
1637751150000|2021-11-24 10:52:30|4310.5|4310|4310|4309.5|4311|4310|4310|4309.5|423
1637751170000|2021-11-24 10:52:50|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4309.5|910
1637751180000|2021-11-24 10:53:00|4311|4309.5|4311.5|4310.5|4311.5|4311|4311|4309.5|745
1637751190000|2021-11-24 10:53:10|4311|4310|4310.5|4309.5|4311|4310|4310|4309|2168
1637751200000|2021-11-24 10:53:20|4310|4309|4310.5|4309.5|4310.5|4310|4310|4309|1055
1637751210000|2021-11-24 10:53:30|4310|4309|4310.5|4309.5|4311|4310.5|4309|4308.5|1217
1637751220000|2021-11-24 10:53:40|4310|4309|4309|4308|4310.5|4309|4309|4308|925
1637751230000|2021-11-24 10:53:50|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|210
1637751240000|2021-11-24 10:54:00|4309|4308|4307.5|4307|4309.5|4309|4307.5|4307|1187
1637751250000|2021-11-24 10:54:10|4308|4306.5|4309|4307.5|4309|4308|4308|4306.5|459
1637751260000|2021-11-24 10:54:20|4308.5|4308|4311|4310|4311|4310.5|4308.5|4308|968
1637751270000|2021-11-24 10:54:30|4311.5|4310.5|4311|4310|4312.5|4311.5|4311|4310|1141
1637751290000|2021-11-24 10:54:50|4310.5|4310.5|4311.5|4310.5|4311.5|4310.5|4310.5|4310.5|672
1637751300000|2021-11-24 10:55:00|4311|4310|4309.5|4308.5|4311|4310|4309.5|4308|1010
1637751310000|2021-11-24 10:55:10|4310|4309|4310|4309|4310|4309|4310|4308.5|271
1637751320000|2021-11-24 10:55:20||4308.5||4309||4309||4308.5|0
1637751330000|2021-11-24 10:55:30|4309.5|4309.5|4310|4309|4311|4310|4309|4308.5|1783
1637751340000|2021-11-24 10:55:40|4309.5|4308.5|4310|4309|4310|4309|4309.5|4308.5|111
1637751350000|2021-11-24 10:55:50|4309.5|4308.5|4310.5|4309.5|4311.5|4310.5|4309|4308.5|1232
1637751360000|2021-11-24 10:56:00|4311|4310|4312|4311.5|4312|4311.5|4310.5|4309.5|1302
1637751370000|2021-11-24 10:56:10|4311.5|4311|4313|4312|4313|4312|4311|4310.5|1663
1637751380000|2021-11-24 10:56:20|4313.5|4312.5|4313.5|4312.5|4314|4312.5|4313|4312.5|0
1637751390000|2021-11-24 10:56:30|4313|4313|4312.5|4311.5|4313|4313|4312.5|4311.5|692
1637751400000|2021-11-24 10:56:40|4312|4311|4312|4311.5|4312|4311.5|4311.5|4310.5|1093
1637751410000|2021-11-24 10:56:50|4311.5|4311|4311|4310|4311.5|4311|4311|4310|246
1637751420000|2021-11-24 10:57:00|4310.5|4309.5|4310.5|4310|4310.5|4310|4310.5|4309.5|240
1637751430000|2021-11-24 10:57:10|4310|4309.5|4309.5|4309|4310|4309.5|4309.5|4309|331
1637751440000|2021-11-24 10:57:20|4309|4308.5|4310|4309.5|4310.5|4309.5|4309|4308|1352
1637751450000|2021-11-24 10:57:30|4310.5|4310|4310.5|4309.5|4311|4310|4310|4309.5|90
1637751460000|2021-11-24 10:57:40|4311|4309|4310|4309|4311|4309|4309.5|4309|1495
1637751470000|2021-11-24 10:57:50|4309.5|4309.5|4311.5|4310.5|4311.5|4310.5|4309.5|4309|509
1637751480000|2021-11-24 10:58:00|4311|4310|4310|4309.5|4311|4310|4309.5|4309|6263
1637751490000|2021-11-24 10:58:10|4310.5|4310|4309.5|4309|4310.5|4310|4309|4308|5895
1637751500000|2021-11-24 10:58:20|4309|4308.5|4307|4306|4309|4308.5|4306.5|4306|2782
1637751510000|2021-11-24 10:58:30|4306.5|4305.5|4305.5|4305|4306.5|4305.5|4305|4304|5593
1637751520000|2021-11-24 10:58:40|4305|4304.5|4305|4304|4305|4304.5|4304.5|4304|1223
1637751530000|2021-11-24 10:58:50|4304.5|4303.5|4305|4303.5|4305|4303.5|4304.5|4303.5|0
1637751540000|2021-11-24 10:59:00|4304.5|4304|4304.5|4303.5|4305|4304|4304.5|4303.5|625
1637751550000|2021-11-24 10:59:10|4304|4303|4304.5|4303.5|4305|4304|4304|4303|1499
1637751560000|2021-11-24 10:59:20|4305|4304|4304.5|4303.5|4305|4304.5|4304.5|4303.5|701
1637751570000|2021-11-24 10:59:30|4304|4303|4304.5|4303.5|4304.5|4303.5|4303.5|4303|2031
1637751580000|2021-11-24 10:59:40|4304|4303|4304|4303|4304|4303.5|4303.5|4303|1263
1637751590000|2021-11-24 10:59:50|4303.5|4302.5|4304|4303|4304|4303.5|4303|4302|2195
1637751600000|2021-11-24 11:00:00|4304.5|4303.5|4304.5|4303.5|4305.5|4305|4304.5|4303|987
1637751610000|2021-11-24 11:00:10|4304|4303|4303|4302|4304|4303|4302.5|4302|683
1637751620000|2021-11-24 11:00:20|4302|4301.5|4301|4300.5|4302.5|4302|4301|4300.5|1719
1637751630000|2021-11-24 11:00:30|4300.5|4300|4302.5|4302|4302.5|4302|4300|4299|4888
1637751640000|2021-11-24 11:00:40|4302|4301.5|4302|4300.5|4302|4301.5|4302|4300.5|223
1637751650000|2021-11-24 11:00:50|4302.5|4301|4302.5|4301.5|4302.5|4302|4302|4301|381
1637751660000|2021-11-24 11:01:00|4303|4302|4303|4302.5|4303|4302.5|4303|4302|336
1637751670000|2021-11-24 11:01:10|4303.5|4302|4302.5|4302|4303.5|4302|4302.5|4302|657
1637751680000|2021-11-24 11:01:20|4302|4301.5|4302.5|4301|4302.5|4301.5|4301|4300|1593
1637751690000|2021-11-24 11:01:30|4302|4301.5|4303.5|4302.5|4303.5|4302.5|4302|4301.5|329
1637751700000|2021-11-24 11:01:40|4303|4302|4303.5|4302|4303.5|4302|4303|4302|0
1637751710000|2021-11-24 11:01:50|4303|4302.5|4303.5|4302.5|4303.5|4302.5|4302.5|4302.5|0
1637751720000|2021-11-24 11:02:00|4303|4302|4303|4302|4303|4302.5|4303|4302|474
1637751730000|2021-11-24 11:02:10|4303.5|4302.5|4305|4304|4305|4304.5|4303.5|4302.5|708
1637751740000|2021-11-24 11:02:20|4304.5|4303.5|4302|4301.5|4305|4303.5|4302|4301.5|2407
1637751750000|2021-11-24 11:02:30|4301.5|4301|4301.5|4301|4302|4301.5|4300.5|4300|4820
1637751760000|2021-11-24 11:02:40|4302|4301.5|4302|4301|4302|4301.5|4302|4301|1670
1637751770000|2021-11-24 11:02:50|4301.5|4301.5|4302.5|4301.5|4302.5|4302|4301.5|4301|834
1637751780000|2021-11-24 11:03:00|4303|4302|4303|4302.5|4303|4302.5|4303|4302|230
1637751790000|2021-11-24 11:03:10|4303.5|4303|4304|4303|4304|4303|4303.5|4303|208
1637751800000|2021-11-24 11:03:20|4303.5|4303.5|4305|4304|4305|4304|4303.5|4303.5|256
1637751810000|2021-11-24 11:03:30|4305.5|4304.5|4305.5|4305|4305.5|4305|4305.5|4304.5|247
1637751820000|2021-11-24 11:03:40|4306|4305.5|4307.5|4306|4307.5|4307|4305.5|4305|2357
1637751830000|2021-11-24 11:03:50|4307|4306.5|4307.5|4306.5|4307.5|4307|4307|4306|0
1637751840000|2021-11-24 11:04:00|4307|4306|4307.5|4306|4307.5|4306.5|4306.5|4306|261
1637751850000|2021-11-24 11:04:10||4306.5||4306.5||4307||4306.5|37
1637751860000|2021-11-24 11:04:20|4308|4307|4308|4307|4308|4307.5|4308|4307|451
1637751870000|2021-11-24 11:04:30|4307.5|4307.5|4307|4306.5|4307.5|4307.5|4307|4306.5|243
1637751880000|2021-11-24 11:04:40|4306.5|4306|4307.5|4306.5|4308|4307|4306.5|4306|1680
1637751890000|2021-11-24 11:04:50|4308|4307|4307|4306|4308|4307|4307|4306|1977
1637751900000|2021-11-24 11:05:00|4307.5|4306.5|4307.5|4306.5|4307.5|4307|4307|4306|581
1637751910000|2021-11-24 11:05:10|4308|4307|4307.5|4306.5|4309.5|4308.5|4307.5|4306|6200
1637751920000|2021-11-24 11:05:20|4307|4306|4305|4304|4307|4306|4304.5|4303.5|1472
1637751930000|2021-11-24 11:05:30|4304.5|4304.5|4305|4304.5|4305.5|4304.5|4304.5|4304.5|60
1637751940000|2021-11-24 11:05:40|4305.5|4305|4305.5|4304.5|4306|4305.5|4305.5|4304.5|489
1637751950000|2021-11-24 11:05:50|4305|4304|4304.5|4304|4305|4304.5|4303.5|4303|5557
1637751960000|2021-11-24 11:06:00|4304|4303.5|4304|4303|4304|4303.5|4302.5|4302|8633
1637751980000|2021-11-24 11:06:20||4303.5||4303||4303.5||4303|0
1637751990000|2021-11-24 11:06:30|4303|4302.5|4302|4301|4303|4302.5|4301|4300|1518
1637752000000|2021-11-24 11:06:40|4301.5|4300.5|4301.5|4300.5|4301.5|4301|4301.5|4300.5|0
1637752010000|2021-11-24 11:06:50|4302|4301|4301.5|4300.5|4302|4301|4301.5|4300.5|680
1637752020000|2021-11-24 11:07:00|4302|4301|4300.5|4300|4302|4301|4300.5|4300|466
1637752030000|2021-11-24 11:07:10|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|172
1637752040000|2021-11-24 11:07:20|||||||||269
1637752050000|2021-11-24 11:07:30|4300.5|4300|4300|4299|4300.5|4300|4299.5|4298.5|2039
1637752060000|2021-11-24 11:07:40|4300.5|4299.5|4301.5|4300.5|4301.5|4300.5|4300.5|4299.5|539
1637752070000|2021-11-24 11:07:50|4301|4300|4300.5|4300|4301|4300|4300|4299|889
1637752080000|2021-11-24 11:08:00|4301|4300.5|4301.5|4300|4301.5|4301|4301|4300|0
1637752090000|2021-11-24 11:08:10|4301|4299.5|4300.5|4300|4301|4300|4300|4299|918
1637752100000|2021-11-24 11:08:20|4301|4300.5|4301|4300|4301.5|4301|4300.5|4300|355
1637752110000|2021-11-24 11:08:30|4300.5|4299.5|4301.5|4300.5|4301.5|4301|4300|4299.5|815
1637752120000|2021-11-24 11:08:40|4302|4301|4303.5|4302|4303.5|4302.5|4302|4301|745
1637752130000|2021-11-24 11:08:50|4303|4302.5|4302.5|4302|4304|4303|4302.5|4302|292
1637752140000|2021-11-24 11:09:00|4303|4302.5|4303.5|4302.5|4304.5|4303|4302|4301|5228
1637752150000|2021-11-24 11:09:10|4303|4302|4301.5|4301|4303|4302.5|4301|4300.5|1868
1637752160000|2021-11-24 11:09:20|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|284
1637752170000|2021-11-24 11:09:30|4302|4301.5|4301|4300|4302.5|4301.5|4301|4300|1131
1637752180000|2021-11-24 11:09:40|4300.5|4299.5|4300|4299|4300.5|4299.5|4300|4299|2786
1637752190000|2021-11-24 11:09:50|4299.5|4299.5|4298|4297.5|4300|4299.5|4298|4297.5|2038
1637752200000|2021-11-24 11:10:00|4297.5|4297|4298.5|4297.5|4298.5|4297.5|4297|4296|2099
1637752210000|2021-11-24 11:10:10|4299|4298|4299|4298.5|4299.5|4299|4298.5|4297.5|1045
1637752220000|2021-11-24 11:10:20|4299.5|4298|4298.5|4297|4299.5|4298|4297.5|4296.5|1108
1637752230000|2021-11-24 11:10:30|4298|4297.5|4298|4297|4298|4297.5|4298|4297|0
1637752240000|2021-11-24 11:10:40|4297.5|4296.5|4298.5|4297.5|4300|4298.5|4297|4296.5|8100
1637752250000|2021-11-24 11:10:50|4299|4298|4299|4298|4299.5|4298.5|4299|4297.5|773
1637752260000|2021-11-24 11:11:00|4298|4297.5|4299|4298.5|4299|4298.5|4298|4297.5|1631
1637752270000|2021-11-24 11:11:10|4299.5|4299|4299.5|4298.5|4299.5|4299|4299.5|4298.5|0
1637752280000|2021-11-24 11:11:20|4299|4299|4300.5|4300|4300.5|4300|4299|4299|606
1637752290000|2021-11-24 11:11:30|4301|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300|503
1637752300000|2021-11-24 11:11:40|4301|4300|4299.5|4299|4301|4300|4299.5|4298.5|6649
1637752310000|2021-11-24 11:11:50|4300|4299.5|4300|4299|4300.5|4299.5|4299.5|4299|179
1637752320000|2021-11-24 11:12:00|4300.5|4299.5|4301|4300|4301.5|4300|4300.5|4299|0
1637752330000|2021-11-24 11:12:10|4301.5|4300.5|4300.5|4300|4301.5|4300.5|4300.5|4300|373
1637752340000|2021-11-24 11:12:20|4301|4299.5|4300.5|4299.5|4301|4299.5|4300|4299.5|777
1637752350000|2021-11-24 11:12:30|4300|4299|4299|4298|4300.5|4299.5|4298|4297.5|2719
1637752360000|2021-11-24 11:12:40|4298.5|4298.5|4300.5|4299.5|4300.5|4299.5|4298.5|4298|885
1637752370000|2021-11-24 11:12:50|4300|4299|4301|4300|4301.5|4300.5|4300|4299|742
1637752390000|2021-11-24 11:13:10|4301.5|4300.5|4302.5|4301.5|4302.5|4302|4301.5|4300.5|1378
1637752400000|2021-11-24 11:13:20|4303|4302|4303.5|4302.5|4303.5|4302.5|4303|4302|164
1637752410000|2021-11-24 11:13:30|4303|4302|4303|4302|4303|4302|4303|4302|93
1637752420000|2021-11-24 11:13:40|4303.5|4302.5|4304.5|4303.5|4304.5|4304|4303.5|4302.5|2675
1637752430000|2021-11-24 11:13:50|4304|4303|4303.5|4303|4304.5|4303.5|4303|4302.5|1227
1637752440000|2021-11-24 11:14:00|4304|4302.5|4302.5|4301.5|4304|4302.5|4302|4301.5|2408
1637752450000|2021-11-24 11:14:10|4302||4302||4302||4302||0
1637752460000|2021-11-24 11:14:20||4301||4301||4301||4301|1000
1637752470000|2021-11-24 11:14:30|4301.5|4300.5|4301|4300.5|4301.5|4300.5|4301|4300.5|0
1637752490000|2021-11-24 11:14:50|4301.5|4301|4302|4300.5|4302|4301.5|4301.5|4300.5|1030
1637752500000|2021-11-24 11:15:00|4301.5|4301|4301.5|4300.5|4302|4301|4301.5|4300.5|0
1637752510000|2021-11-24 11:15:10|4302|4301|4303|4302|4303|4302|4302|4300.5|50
1637752520000|2021-11-24 11:15:20|4303.5|4302.5|4304|4303|4304|4303.5|4303|4302.5|377
1637752530000|2021-11-24 11:15:30|4303.5|4302.5|4304|4303.5|4304|4303.5|4303|4302.5|198
1637752540000|2021-11-24 11:15:40|4303.5|4303|4302.5|4302|4303.5|4303|4302.5|4302|8047
1637752550000|2021-11-24 11:15:50|4303|4302.5|4303|4302|4303.5|4302.5|4303|4302|676
1637752560000|2021-11-24 11:16:00|4303.5|4302.5|4303.5|4302.5|4304|4303|4303|4302|583
1637752580000|2021-11-24 11:16:20|4304|4303|4304.5|4303.5|4304.5|4303.5|4304|4303|93
1637752590000|2021-11-24 11:16:30|4304|4304|4304.5|4304|4304.5|4304|4304|4304|0
1637752600000|2021-11-24 11:16:40|4305|4304.5|4306|4305.5|4307|4306|4304.5|4304|2518
1637752610000|2021-11-24 11:16:50|4305.5|4305|4306.5|4306|4306.5|4306|4305.5|4305|501
1637752620000|2021-11-24 11:17:00|4306|4305.5|4307|4305.5|4307|4306|4306|4305.5|1024
1637752630000|2021-11-24 11:17:10|4307.5|4306|4308|4307|4308|4307|4307.5|4306|234
1637752640000|2021-11-24 11:17:20|4308.5|4307.5|4308|4307.5|4309|4308|4308|4307.5|0
1637752650000|2021-11-24 11:17:30|4308.5|4308|4308.5|4307.5|4309|4308|4308.5|4307.5|152
1637752660000|2021-11-24 11:17:40|4308|4307|4308|4307.5|4308|4307.5|4307|4306.5|2176
1637752670000|2021-11-24 11:17:50|4307.5|4306|4307.5|4306.5|4307.5|4306.5|4306|4305|5766
1637752680000|2021-11-24 11:18:00|4307|4306|4307.5|4306.5|4307.5|4306.5|4306.5|4306|893
1637752690000|2021-11-24 11:18:10|4306.5|4306|4307.5|4306.5|4308|4307|4306|4305.5|978
1637752700000|2021-11-24 11:18:20|4308|4307|4307.5|4306.5|4308|4307.5|4307|4306.5|221
1637752710000|2021-11-24 11:18:30|4308|4307|4309.5|4308.5|4310|4308.5|4308|4307|302
1637752720000|2021-11-24 11:18:40|4310|4309|4308.5|4308|4310.5|4310|4308.5|4308|1208
1637752730000|2021-11-24 11:18:50|4309|4308.5|4309.5|4308.5|4309.5|4308.5|4309|4308.5|227
1637752740000|2021-11-24 11:19:00|4309|4308|4308.5|4308|4309|4308.5|4308.5|4308|443
1637752750000|2021-11-24 11:19:10|4309|4308.5|4309|4308|4309.5|4309|4308.5|4308|264
1637752760000|2021-11-24 11:19:20|4309.5|4308.5|4310.5|4309.5|4310.5|4309.5|4309.5|4308.5|93
1637752770000|2021-11-24 11:19:30|4311|4310|4311|4310|4311|4310|4310.5|4310|0
1637752780000|2021-11-24 11:19:40|4311.5|4310.5|4311|4310|4311.5|4311|4310.5|4310|131
1637752790000|2021-11-24 11:19:50|4310.5|4309.5|4310.5|4309|4310.5|4309.5|4310|4309|803
1637752800000|2021-11-24 11:20:00|4310|4309.5|4307.5|4306.5|4310.5|4309.5|4307|4306|5468
1637752810000|2021-11-24 11:20:10|4308|4307|4306.5|4306|4308|4307|4306.5|4305.5|160
1637752820000|2021-11-24 11:20:20|4306|4305.5|4305|4304.5|4306|4305.5|4305|4304.5|1366
1637752830000|2021-11-24 11:20:30|4304.5|4304|4304.5|4303.5|4305|4304|4304|4303.5|469
1637752840000|2021-11-24 11:20:40|4304|4304|4305.5|4305|4305.5|4305|4304|4304|600
1637752850000|2021-11-24 11:20:50|4306|4304.5|4304.5|4303.5|4306|4304.5|4304.5|4303.5|334
1637752860000|2021-11-24 11:21:00|4305|4304|4305.5|4304.5|4305.5|4305|4305|4304|0
1637752870000|2021-11-24 11:21:10|4305|4305|4305|4304.5|4306.5|4306|4305|4304.5|2029
1637752880000|2021-11-24 11:21:20|4305.5|4305|4305.5|4304.5|4306|4305|4304.5|4304|361
1637752890000|2021-11-24 11:21:30|4306|4305|4305.5|4304.5|4306.5|4305.5|4305|4304.5|224
1637752900000|2021-11-24 11:21:40|4306.5|4305|4306.5|4305.5|4306.5|4305.5|4306|4304.5|700
1637752910000|2021-11-24 11:21:50|4307|4306|4308.5|4307.5|4308.5|4307.5|4307|4306|40
1637752920000|2021-11-24 11:22:00|4308|4307|4305.5|4304|4308|4307|4305|4304|2074
1637752930000|2021-11-24 11:22:10|4306|4304.5|4305.5|4304.5|4306|4305|4305|4304|1547
1637752950000|2021-11-24 11:22:30|4305|4304|4304.5|4304|4305.5|4305|4304.5|4304|345
1637752960000|2021-11-24 11:22:40|4304|4303.5|4305.5|4304.5|4305.5|4304.5|4304|4303.5|223
1637752980000|2021-11-24 11:23:00|4305|4304|4305.5|4304.5|4305.5|4304.5|4304.5|4303.5|1922
1637752990000|2021-11-24 11:23:10|4306|4305|4307|4306|4307|4306|4306|4305|832
1637753000000|2021-11-24 11:23:20|4306.5|4305.5|4307|4306.5|4307|4306.5|4306|4305.5|514
1637753010000|2021-11-24 11:23:30|4307.5|4306|4306|4305|4307.5|4306|4306|4305|1026
1637753020000|2021-11-24 11:23:40|4305.5|4305.5|4306.5|4305|4306.5|4305.5|4305.5|4305|250
1637753030000|2021-11-24 11:23:50|4306|4304.5|4305.5|4304.5|4306|4305|4305|4304|477
1637753040000|2021-11-24 11:24:00|4305|4304|4305.5|4304.5|4306|4305|4304.5|4303.5|3226
1637753050000|2021-11-24 11:24:10|4305|4304|4305|4304|4305.5|4305|4305|4304|93
1637753060000|2021-11-24 11:24:20|4305.5|4304.5|4306.5|4305.5|4306.5|4305.5|4305.5|4304.5|3571
1637753070000|2021-11-24 11:24:30|4306|4305|4306|4305.5|4306.5|4305.5|4306|4305|83
1637753080000|2021-11-24 11:24:40|4306.5|4305|4306.5|4305|4306.5|4305|4306.5|4305|242
1637753090000|2021-11-24 11:24:50|4306|4305.5|4307|4306|4307|4306|4306|4305.5|335
1637753100000|2021-11-24 11:25:00|4307.5|4306.5|4307|4306.5|4307.5|4307|4307|4306.5|69
1637753110000|2021-11-24 11:25:10|4307.5|4306|4305.5|4304.5|4307.5|4306|4305.5|4304.5|2659
1637753120000|2021-11-24 11:25:20|4303.5|4303|4304|4303|4305.5|4304.5|4303.5|4303|6760
1637753130000|2021-11-24 11:25:30|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|4304.5|4303|1228
1637753140000|2021-11-24 11:25:40|4304|4303|4304.5|4303.5|4304.5|4304|4304|4303|0
1637753150000|2021-11-24 11:25:50|4304||4304||4304.5||4304||0
1637753160000|2021-11-24 11:26:00|4304.5||4304||4304.5||4304||0
1637753170000|2021-11-24 11:26:10|4304.5|4304|4306|4305|4306|4305|4304.5|4304|4028
1637753180000|2021-11-24 11:26:20|4305.5|4304.5|4305.5|4305|4305.5|4305|4305|4304.5|4250
1637753190000|2021-11-24 11:26:30|4306|4305.5|4306|4305|4306.5|4305.5|4306|4305|99
1637753210000|2021-11-24 11:26:50|4306.5|4305.5|4307|4306|4307.5|4306|4306|4305.5|545
1637753220000|2021-11-24 11:27:00|4306.5|4306.5|4307|4306.5|4307.5|4307|4306.5|4306.5|503
1637753230000|2021-11-24 11:27:10|4306.5|4306|4306.5|4305.5|4306.5|4306|4306.5|4305.5|1137
1637753240000|2021-11-24 11:27:20|4307|4306|4307|4306|4307|4306.5|4306.5|4306|200
1637753250000|2021-11-24 11:27:30|4306.5|4305.5|4305.5|4304.5|4307|4306|4305.5|4304.5|2722
1637753260000|2021-11-24 11:27:40|4305|4304|4305|4304|4305.5|4304.5|4304|4303|9576
1637753270000|2021-11-24 11:27:50||4304.5||4304.5||4304.5||4304.5|0
1637753280000|2021-11-24 11:28:00|4306|4305|4306.5|4305.5|4307|4306|4305.5|4304.5|3899
1637753290000|2021-11-24 11:28:10|4306|4306|4306|4305|4306|4306|4306|4305|717
1637753310000|2021-11-24 11:28:30|4305.5|4304.5|4305|4304|4305.5|4304.5|4305|4304|1154
1637753320000|2021-11-24 11:28:40|4304.5|4303.5|4304.5|4303.5|4304.5|4304|4303.5|4303|3082
1637753330000|2021-11-24 11:28:50|4305|4304|4302|4301.5|4305|4304|4302|4301|1319
1637753340000|2021-11-24 11:29:00|4301.5|4301|4301.5|4301|4302.5|4302|4301|4300.5|1284
1637753350000|2021-11-24 11:29:10|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|955
1637753360000|2021-11-24 11:29:20|4301|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300|105
1637753370000|2021-11-24 11:29:30|4302|4301|4302|4301.5|4302|4301.5|4301.5|4300.5|676
1637753380000|2021-11-24 11:29:40||4301||4301||4301||4301|0
1637753390000|2021-11-24 11:29:50|4302.5|4301.5|4303.5|4302.5|4303.5|4303|4301.5|4301|3722
1637753400000|2021-11-24 11:30:00|4303|4302|4301|4300|4303.5|4302.5|4301|4300|1199
1637753410000|2021-11-24 11:30:10|4301.5|4300.5|4301.5|4300|4301.5|4300.5|4301|4300|297
1637753420000|2021-11-24 11:30:20|4301|4300.5|4301|4300|4301.5|4300.5|4301|4300|300
1637753430000|2021-11-24 11:30:30|4301.5|4300.5|4303|4302|4303|4302|4301.5|4300.5|503
1637753450000|2021-11-24 11:30:50|4303.5|4302.5|4304.5|4304|4304.5|4304|4303.5|4302.5|243
1637753460000|2021-11-24 11:31:00|4305||4305||4305||4304.5||8
1637753470000|2021-11-24 11:31:10|4304.5|4303.5|4305.5|4304.5|4305.5|4304.5|4304|4303.5|221
1637753480000|2021-11-24 11:31:20||4305||4304.5||4305||4304.5|0
1637753490000|2021-11-24 11:31:30|4306|4305|4308|4306.5|4308|4306.5|4305.5|4305|600
1637753500000|2021-11-24 11:31:40|4307.5|4307|4308.5|4307.5|4308.5|4307.5|4307.5|4306.5|820
1637753510000|2021-11-24 11:31:50|4308|4307|4308.5|4307|4308.5|4307.5|4307.5|4307|152
1637753520000|2021-11-24 11:32:00|4308|4307.5|4308|4307|4308|4308|4307.5|4307|678
1637753530000|2021-11-24 11:32:10|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|4308.5|4307|0
1637753540000|2021-11-24 11:32:20|4308|4308|4308|4307|4308|4308|4308|4307|0
1637753550000|2021-11-24 11:32:30|4308.5|4307.5|4309|4308|4309|4308.5|4308.5|4307.5|121
1637753560000|2021-11-24 11:32:40|4308.5|4308.5|4308.5|4308|4309|4308.5|4308.5|4308|620
1637753570000|2021-11-24 11:32:50|4309|4308.5|4310|4309|4310|4309|4309|4308.5|685
1637753590000|2021-11-24 11:33:10|4309.5|4308.5|4307.5|4307|4309.5|4308.5|4307.5|4307|3740
1637753600000|2021-11-24 11:33:20|4308|4307.5|4307|4306|4308.5|4307.5|4307|4306|869
1637753610000|2021-11-24 11:33:30|4306.5|4305.5|4306|4305.5|4306.5|4306|4306|4305.5|68
1637753620000|2021-11-24 11:33:40|4306.5|4306|4306.5|4306|4307|4306|4306.5|4306|667
1637753630000|2021-11-24 11:33:50|4307||4307||4307||4307||0
1637753640000|2021-11-24 11:34:00|4307.5|4306.5|4307|4306.5|4307.5|4306.5|4307|4306.5|0
1637753650000|2021-11-24 11:34:10|4306.5|4306|4306.5|4305.5|4307|4306|4306|4305|1063
1637753670000|2021-11-24 11:34:30|4306|4305|4306|4305.5|4306|4305.5|4306|4305|100
1637753680000|2021-11-24 11:34:40|4305.5|4305|4305|4304|4305.5|4305|4304.5|4304|1449
1637753690000|2021-11-24 11:34:50|4304.5||4304.5||4304.5||4304.5||0
1637753700000|2021-11-24 11:35:00|4305|4303.5|4303.5|4303|4305|4303.5|4303.5|4303|1108
1637753710000|2021-11-24 11:35:10|4304|4303.5|4304|4303|4304.5|4303.5|4304|4303|506
1637753720000|2021-11-24 11:35:20|4304.5|4303.5|4304|4303|4304.5|4304|4304|4303|138
1637753730000|2021-11-24 11:35:30|4304.5||4304.5||4304.5||4304.5||0
1637753740000|2021-11-24 11:35:40|4304|4303.5|4304|4303.5|4304.5|4303.5|4304|4303.5|0
1637753750000|2021-11-24 11:35:50|4303.5|4303|4304.5|4303.5|4304.5|4303.5|4303.5|4303|223
1637753760000|2021-11-24 11:36:00|4304|4303|4304.5|4303.5|4304.5|4303.5|4304|4303|0
1637753770000|2021-11-24 11:36:10|4304|4304|4305|4304|4305|4304|4304|4304|281
1637753780000|2021-11-24 11:36:20|4304.5|4304.5|4303.5|4303|4304.5|4304.5|4303.5|4303|2315
1637753790000|2021-11-24 11:36:30|4304|4303.5|4304|4303|4304|4303.5|4304|4303|781
1637753800000|2021-11-24 11:36:40|4303.5|4302.5|4303.5|4302.5|4303.5|4302.5|4303|4302.5|394
1637753810000|2021-11-24 11:36:50|4304|4303|4304.5|4303.5|4304.5|4303.5|4304|4303|230
1637753820000|2021-11-24 11:37:00|4304||4304.5||4304.5||4304||0
1637753830000|2021-11-24 11:37:10|4304|4303|4302.5|4302|4304|4303|4302.5|4302|1136
1637753840000|2021-11-24 11:37:20|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|0
1637753850000|2021-11-24 11:37:30||4301||4301||4301||4300.5|312
1637753860000|2021-11-24 11:37:40||4301.5||4301.5||4301.5||4301.5|0
1637753870000|2021-11-24 11:37:50|4302.5|4301|4303.5|4302.5|4303.5|4302.5|4302.5|4301|266
1637753880000|2021-11-24 11:38:00|4303|4302|4302|4301|4303|4302|4301.5|4301|1132
1637753910000|2021-11-24 11:38:30|4302.5|4301.5|4304|4303|4304|4303|4302|4301|461
1637753920000|2021-11-24 11:38:40|4304.5|4303.5|4305|4304|4305|4304|4304.5|4303.5|0
1637753930000|2021-11-24 11:38:50|4305.5||4305||4305.5||4305||0
1637753940000|2021-11-24 11:39:00|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|0
1637753950000|2021-11-24 11:39:10|4305|4304|4305.5|4305|4306|4305.5|4304.5|4304|1101
1637753960000|2021-11-24 11:39:20|4306|4305.5|4306|4305|4306|4305.5|4306|4305|92
1637753970000|2021-11-24 11:39:30|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305|305
1637753980000|2021-11-24 11:39:40|4307|4306|4306.5|4306|4307|4306|4306.5|4306|0
1637753990000|2021-11-24 11:39:50|4306|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305.5|273
1637754000000|2021-11-24 11:40:00|4307|4306|4308|4307|4308|4307.5|4306.5|4306|685
1637754010000|2021-11-24 11:40:10|4308.5|4307.5|4308.5|4307.5|4309|4307.5|4308.5|4307.5|160
1637754020000|2021-11-24 11:40:20|4309|4308|4310.5|4309.5|4310.5|4309.5|4308.5|4307.5|0
1637754030000|2021-11-24 11:40:30|4310|4309|4309.5|4309|4310|4309.5|4309.5|4309|114
1637754040000|2021-11-24 11:40:40|4309|4308.5|4310|4309|4310|4309|4309|4308.5|1087
1637754050000|2021-11-24 11:40:50|4309.5|4309.5|4311.5|4310.5|4312.5|4312|4309.5|4309.5|5942
1637754060000|2021-11-24 11:41:00|4312||4311.5||4312||4311.5||0
1637754070000|2021-11-24 11:41:10|4312|4311|4311|4310.5|4312|4311.5|4311|4310.5|1113
1637754080000|2021-11-24 11:41:20|4311.5|4311|4311.5|4311|4313.5|4313|4311|4310.5|6904
1637754090000|2021-11-24 11:41:30|4311|4310.5|4311|4310|4311.5|4311|4310.5|4310|4152
1637754100000|2021-11-24 11:41:40|4310.5|4309.5|4311|4310.5|4311.5|4310.5|4310|4309.5|1044
1637754110000|2021-11-24 11:41:50|4311.5|4310|4308.5|4307.5|4311.5|4310|4308|4307|2350
1637754120000|2021-11-24 11:42:00|4309|4308|4310.5|4309|4310.5|4309.5|4309|4308|306
1637754130000|2021-11-24 11:42:10|4310|4308.5|4310|4309|4310|4309|4309|4308.5|184
1637754140000|2021-11-24 11:42:20|4309.5|4308.5|4309.5|4308.5|4310|4309|4309.5|4308.5|223
1637754150000|2021-11-24 11:42:30|4310|4309|4310|4309|4310|4309.5|4310|4309|0
1637754160000|2021-11-24 11:42:40|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|244
1637754170000|2021-11-24 11:42:50|4310|4309|4309.5|4308.5|4310|4309|4309.5|4308.5|313
1637754180000|2021-11-24 11:43:00|4310|4309|4311|4310|4311.5|4310.5|4310|4309|340
1637754190000|2021-11-24 11:43:10|4311.5|4310.5|4311.5|4310.5|4312|4311|4311.5|4310.5|494
1637754200000|2021-11-24 11:43:20|4312|4311|4312|4311|4312.5|4311.5|4311.5|4310.5|459
1637754210000|2021-11-24 11:43:30|4312.5|4311.5|4313|4312|4313|4312|4312.5|4311.5|113
1637754220000|2021-11-24 11:43:40|4312.5|4311.5|4312.5|4311.5|4313|4312|4312|4311|2787
1637754230000|2021-11-24 11:43:50|4313|4312|4314|4313|4314|4313|4313|4312|0
1637754240000|2021-11-24 11:44:00|4314.5|4313.5|4314|4313.5|4314.5|4313.5|4314|4313.5|0
1637754250000|2021-11-24 11:44:10|4314.5|4314|4315|4314|4315.5|4314.5|4314.5|4313.5|236
1637754260000|2021-11-24 11:44:20||4314.5||4314.5||4314.5||4314.5|0
1637754270000|2021-11-24 11:44:30|4315.5|4315|4314.5|4314|4316|4315.5|4314.5|4314|1608
1637754280000|2021-11-24 11:44:40|4314|4313.5|4315|4314|4315|4314|4314|4313.5|749
1637754290000|2021-11-24 11:44:50|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|263
1637754300000|2021-11-24 11:45:00|4315|4314|4315|4314|4315.5|4314.5|4314.5|4314|1243
1637754310000|2021-11-24 11:45:10|4315.5|4314.5|4316|4315|4316.5|4315.5|4315.5|4314.5|398
1637754320000|2021-11-24 11:45:20|4316.5|4315.5|4316|4315|4316.5|4315.5|4315|4314.5|919
1637754330000|2021-11-24 11:45:30|4316.5|4315.5|4315.5|4314.5|4316.5|4315.5|4315.5|4314.5|921
1637754340000|2021-11-24 11:45:40|4315|4314|4315.5|4315|4316|4315.5|4315|4314|995
1637754350000|2021-11-24 11:45:50|4316|4314.5|4315.5|4315|4316.5|4315.5|4315|4314.5|1052
1637754360000|2021-11-24 11:46:00|4316|4315.5|4317.5|4316.5|4318|4317|4316|4315.5|393
1637754370000|2021-11-24 11:46:10|4317|4316|4318|4317|4318|4317|4316.5|4316|2019
1637754380000|2021-11-24 11:46:20|4318.5|4317.5|4318.5|4317.5|4318.5|4317.5|4318|4317|0
1637754390000|2021-11-24 11:46:30|4318|4318|4318.5|4318|4319|4318|4318|4318|93
1637754400000|2021-11-24 11:46:40|4319|4317.5|4318.5|4318|4319|4318|4318|4317.5|767
1637754410000|2021-11-24 11:46:50|4318|4317.5|4319|4318|4319.5|4318.5|4318|4317.5|1024
1637754420000|2021-11-24 11:47:00|4318.5|4317.5|4318.5|4318|4319|4318|4318|4317.5|921
1637754430000|2021-11-24 11:47:10|4318|4317.5|4317.5|4316.5|4318|4317.5|4317|4316|2151
1637754440000|2021-11-24 11:47:20|4317|4316|4317|4316.5|4317|4316.5|4317|4316|0
1637754460000|2021-11-24 11:47:40|4317.5|4316|4317|4316|4317.5|4316|4316.5|4316|241
1637754480000|2021-11-24 11:48:00|4316.5|4316.5|4318.5|4317.5|4318.5|4317.5|4316.5|4316.5|421
1637754500000|2021-11-24 11:48:20|4318|4317|4318|4317|4318|4317|4317.5|4317|93
1637754510000|2021-11-24 11:48:30|4317.5|4316.5|4318|4317|4318|4317|4317|4316.5|1216
1637754520000|2021-11-24 11:48:40|4318.5|4317.5|4318.5|4317.5|4318.5|4318|4318|4317.5|283
1637754530000|2021-11-24 11:48:50|4319|4318|4318|4317.5|4319.5|4318.5|4318|4317.5|632
1637754540000|2021-11-24 11:49:00|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4317.5|528
1637754550000|2021-11-24 11:49:10||4317.5||4317.5||4317.5||4317.5|573
1637754580000|2021-11-24 11:49:40|4318|4317|4318.5|4318|4318.5|4318|4317.5|4317|1424
1637754590000|2021-11-24 11:49:50|4319|4318.5|4320|4319|4320|4319|4319|4318.5|649
1637754600000|2021-11-24 11:50:00|4319.5|4318.5|4318.5|4318|4319.5|4318.5|4318.5|4318|1044
1637754610000|2021-11-24 11:50:10|4318|4317.5|4316.5|4316|4318|4317.5|4316.5|4316|3251
1637754620000|2021-11-24 11:50:20|4317|4316.5|4317|4316|4317.5|4316.5|4317|4316|179
1637754630000|2021-11-24 11:50:30|4316.5|4315.5|4315.5|4315|4316.5|4315.5|4315.5|4315|748
1637754640000|2021-11-24 11:50:40|4315|4314.5|4314.5|4314|4315|4314.5|4314.5|4313.5|867
1637754650000|2021-11-24 11:50:50|4314|4313.5|4314|4313.5|4314|4313.5|4313.5|4312.5|1104
1637754660000|2021-11-24 11:51:00|4313.5|4313|4314|4313.5|4314.5|4313.5|4313.5|4313|320
1637754670000|2021-11-24 11:51:10|4313.5|4313|4314|4313|4314|4313|4313.5|4313|197
1637754680000|2021-11-24 11:51:20|4313.5||4313.5||4313.5||4313.5||76
1637754690000|2021-11-24 11:51:30|4313|4312.5|4313.5|4312.5|4313.5|4312.5|4313|4312.5|543
1637754700000|2021-11-24 11:51:40|4313|4312|4311.5|4310.5|4313|4312|4311.5|4310.5|1279
1637754710000|2021-11-24 11:51:50|4312|4311|4312|4311|4312|4311|4312|4311|0
1637754720000|2021-11-24 11:52:00||4311.5||4311.5||4311.5||4311.5|0
1637754730000|2021-11-24 11:52:10||4311||4311.5||4311.5||4311|170
1637754740000|2021-11-24 11:52:20|4311.5|4311|4312|4311|4312|4311|4310.5|4309.5|1770
1637754750000|2021-11-24 11:52:30|4311.5||4312||4312||4311.5||0
1637754760000|2021-11-24 11:52:40|4312.5|4311.5|4311|4310.5|4313|4312|4311|4310.5|1157
1637754770000|2021-11-24 11:52:50|4311.5|4311|4311|4310.5|4312|4311|4311|4310.5|1330
1637754780000|2021-11-24 11:53:00|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|1395
1637754790000|2021-11-24 11:53:10|4311|4310.5|4310.5|4309.5|4311.5|4310.5|4310|4309.5|1390
1637754800000|2021-11-24 11:53:20|4311|4310|4311|4310|4311|4310.5|4310.5|4310|501
1637754810000|2021-11-24 11:53:30|4310.5|4309.5|4310|4309.5|4310.5|4309.5|4310|4309.5|93
1637754820000|2021-11-24 11:53:40|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4308.5|458
1637754830000|2021-11-24 11:53:50||4308.5||4308.5||4308.5||4308.5|12
1637754840000|2021-11-24 11:54:00|||||||||120
1637754850000|2021-11-24 11:54:10|4309|4308|4309.5|4308.5|4309.5|4309|4309|4308|800
1637754860000|2021-11-24 11:54:20|4309|4308|4308|4307|4309.5|4308|4308|4307|1041
1637754870000|2021-11-24 11:54:30|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|0
1637754880000|2021-11-24 11:54:40|4307|4307|4308|4307|4308|4307.5|4307|4307|879
1637754890000|2021-11-24 11:54:50|4307.5|4306.5|4308|4307|4308|4307.5|4307.5|4306.5|1258
1637754900000|2021-11-24 11:55:00|4308.5|4307.5|4307.5|4307|4309|4308.5|4307.5|4307|1032
1637754910000|2021-11-24 11:55:10|4308|4307.5|4307|4306|4308|4307.5|4307|4306|1329
1637754920000|2021-11-24 11:55:20|4306.5|4305.5|4305.5|4304.5|4306.5|4306|4305.5|4304.5|1120
1637754930000|2021-11-24 11:55:30|4306|4305|4305.5|4304.5|4306|4305.5|4305.5|4304.5|222
1637754940000|2021-11-24 11:55:40|4306|4305|4305.5|4304.5|4306.5|4305.5|4305.5|4304.5|554
1637754950000|2021-11-24 11:55:50|4305|4304|4305.5|4304.5|4305.5|4304.5|4305|4304|300
1637754960000|2021-11-24 11:56:00|4306|4305.5|4308|4307.5|4308|4307.5|4306|4305|726
1637754970000|2021-11-24 11:56:10||4307||4307||4307||4307|247
1637754980000|2021-11-24 11:56:20|4307.5|4306.5|4307|4306.5|4307.5|4306.5|4307|4306.5|443
1637754990000|2021-11-24 11:56:30|4306.5|4306|4306|4305|4306.5|4306|4306|4305|699
1637755000000|2021-11-24 11:56:40|4306.5|4305.5|4305.5|4305|4306.5|4306|4305.5|4305|679
1637755010000|2021-11-24 11:56:50|4306|4305.5|4306|4305|4306.5|4305.5|4305|4304|1407
1637755020000|2021-11-24 11:57:00|4305.5|4304.5|4305|4304.5|4306|4304.5|4305|4304|93
1637755030000|2021-11-24 11:57:10|4305.5|4305|4306|4305|4306|4305|4305|4305|267
1637755040000|2021-11-24 11:57:20|4305.5|4304.5|4305.5|4304.5|4306|4305|4305.5|4304.5|222
1637755050000|2021-11-24 11:57:30|4304.5|4304|4305.5|4304.5|4305.5|4304.5|4304.5|4304|591
1637755060000|2021-11-24 11:57:40|4306|4305|4306.5|4305.5|4306.5|4305.5|4306|4305|0
1637755070000|2021-11-24 11:57:50|4306|4306|4306|4305.5|4306|4306|4306|4305.5|93
1637755080000|2021-11-24 11:58:00|||||||||30
1637755090000|2021-11-24 11:58:10|4305.5|4305|4304.5|4303.5|4306|4305|4304.5|4303.5|2920
1637755100000|2021-11-24 11:58:20|4305|4304|4305.5|4304.5|4305.5|4304.5|4304.5|4304|449
1637755110000|2021-11-24 11:58:30|4306|4305|4306.5|4305.5|4306.5|4305.5|4306|4305|24
1637755120000|2021-11-24 11:58:40|4306|4305|4306.5|4305.5|4306.5|4305.5|4305.5|4305|569
1637755130000|2021-11-24 11:58:50|4307|4306|4308|4307|4308|4307|4307|4306|0
1637755140000|2021-11-24 11:59:00|4307.5|4306.5|4308.5|4307.5|4308.5|4308|4307.5|4306.5|413
1637755150000|2021-11-24 11:59:10|4308|4307|4310|4309|4310|4309|4307.5|4307|773
1637755160000|2021-11-24 11:59:20|4310.5|4309.5|4310|4309.5|4310.5|4309.5|4310|4309.5|0
1637755170000|2021-11-24 11:59:30|4310.5|4310|4311|4310|4311|4310|4310.5|4310|153
1637755180000|2021-11-24 11:59:40|4310|4309.5|4310.5|4310|4311|4310|4310|4309.5|1150
1637755190000|2021-11-24 11:59:50|4310|4309.5|4310|4309.5|4311|4310.5|4310|4309.5|804
1637755200000|2021-11-24 12:00:00|4310.5|4310|4312|4310.5|4312|4311|4310|4310|374
1637755210000|2021-11-24 12:00:10|4311.5|4311|4312|4311|4312|4311|4311|4310.5|16
1637755220000|2021-11-24 12:00:20|4312.5|4311.5|4312.5|4312|4313|4312|4312.5|4311.5|0
1637755230000|2021-11-24 12:00:30|4313|4312.5|4315|4314|4315|4314|4313|4312.5|73
1637755240000|2021-11-24 12:00:40||4314.5||4314||4314.5||4314|199
1637755250000|2021-11-24 12:00:50|4314.5|4313.5|4314.5|4314|4314.5|4314.5|4314.5|4313.5|2733
1637755260000|2021-11-24 12:01:00|4314|4313.5|4314|4313|4314.5|4313.5|4313.5|4313|1239
1637755270000|2021-11-24 12:01:10|4314.5|4313.5|4314|4313|4314.5|4313.5|4314|4313|0
1637755280000|2021-11-24 12:01:20|4314.5|4313.5|4314|4313|4314.5|4313.5|4314|4313|0
1637755290000|2021-11-24 12:01:30|4314.5|4313.5|4315|4314|4315|4314|4314.5|4313.5|0
1637755300000|2021-11-24 12:01:40|4314.5|4314.5|4316|4315|4316|4315|4314.5|4314.5|5
1637755310000|2021-11-24 12:01:50|4316.5|4315.5|4316.5|4315.5|4317|4316|4316.5|4315.5|11
1637755320000|2021-11-24 12:02:00|4317|4316|4317.5|4317|4317.5|4317|4317|4316|99
1637755330000|2021-11-24 12:02:10|4318|4317.5|4320|4319|4320|4319|4318|4317.5|93
1637755340000|2021-11-24 12:02:20|4319.5|4318.5|4319|4318.5|4319.5|4318.5|4318.5|4318|1838
1637755350000|2021-11-24 12:02:30|4319.5|4319|4319.5|4318.5|4319.5|4319|4319|4318.5|217
1637755360000|2021-11-24 12:02:40|4320|4319|4320|4318.5|4320|4319|4319.5|4318.5|0
1637755370000|2021-11-24 12:02:50|4319.5|4318|4321|4320|4321|4320|4319|4318|1631
1637755380000|2021-11-24 12:03:00|4320.5|4319.5|4318.5|4317|4320.5|4319.5|4317|4316|3608
1637755390000|2021-11-24 12:03:10||4317.5||4317.5||4318||4317|0
1637755400000|2021-11-24 12:03:20|4318|4317|4317.5|4316.5|4318|4317|4317.5|4316.5|181
1637755410000|2021-11-24 12:03:30|4317|4317|4318|4316.5|4318|4317.5|4317|4316.5|430
1637755420000|2021-11-24 12:03:40|4317.5|4317|4319|4317.5|4319|4318|4317.5|4317|258
1637755430000|2021-11-24 12:03:50|4318.5|4318|4319.5|4318.5|4319.5|4318.5|4318.5|4318|210
1637755440000|2021-11-24 12:04:00|4319|4318|4317|4316|4319.5|4318|4317|4316|981
1637755450000|2021-11-24 12:04:10|4317.5|4316.5|4317|4316|4317.5|4316.5|4316.5|4315.5|799
1637755460000|2021-11-24 12:04:20|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|4315|4314|1703
1637755470000|2021-11-24 12:04:30|4316|4315|4316|4315|4316|4315|4315.5|4315|0
1637755490000|2021-11-24 12:04:50|4315.5|4314.5|4314.5|4314|4315.5|4314.5|4314.5|4313.5|1738
1637755500000|2021-11-24 12:05:00|4314|4313.5|4314|4313|4314|4313.5|4314|4313|394
1637755510000|2021-11-24 12:05:10|4313.5|4312.5|4313.5|4312.5|4313.5|4313|4312|4311|1304
1637755520000|2021-11-24 12:05:20|4313|4312|4312|4311|4314|4313|4312|4311|979
1637755530000|2021-11-24 12:05:30|4312.5|4311.5|4313|4312.5|4313.5|4312.5|4312.5|4311.5|386
1637755540000|2021-11-24 12:05:40||4312||4312||4312||4312|0
1637755550000|2021-11-24 12:05:50|4312.5|4311.5|4311.5|4310.5|4312.5|4311.5|4311|4310|1917
1637755560000|2021-11-24 12:06:00|4312|4311|4312|4311|4312|4311.5|4312|4311|512
1637755570000|2021-11-24 12:06:10|4311.5|4310.5|4311.5|4310|4311.5|4310.5|4311|4310|898
1637755580000|2021-11-24 12:06:20|4311|4310.5|4309|4308|4311|4310.5|4308.5|4307.5|2918
1637755590000|2021-11-24 12:06:30|4309.5|4308.5|4309.5|4309|4309.5|4309|4309.5|4308.5|796
1637755600000|2021-11-24 12:06:40|4309|4308.5|4308.5|4307.5|4309|4308.5|4308.5|4307|628
1637755610000|2021-11-24 12:06:50|4309||4309||4309||4308.5||0
1637755620000|2021-11-24 12:07:00|4309.5|4308|4309.5|4308.5|4309.5|4309|4309|4308|243
1637755630000|2021-11-24 12:07:10|4310||4309.5||4310||4309.5||0
1637755640000|2021-11-24 12:07:20|4310|4309|4310.5|4309.5|4311|4310|4309|4308.5|427
1637755650000|2021-11-24 12:07:30|4310|4310|4311.5|4310.5|4311.5|4310.5|4310|4310|455
1637755660000|2021-11-24 12:07:40|4312|4311|4312|4311|4312|4311|4312|4311|0
1637755670000|2021-11-24 12:07:50|4311.5|4310.5|4310|4309.5|4311.5|4310.5|4310|4309.5|2041
1637755680000|2021-11-24 12:08:00|4310.5|4310|4311|4309.5|4311|4310|4310|4309|1374
1637755690000|2021-11-24 12:08:10|4310.5|4309|4311|4309.5|4311|4310|4310|4309|250
1637755700000|2021-11-24 12:08:20|4310.5|4309|4308.5|4307|4310.5|4309|4308.5|4307|1086
1637755710000|2021-11-24 12:08:30|4308|4307.5|4309|4308|4309.5|4308.5|4308|4307.5|1649
1637755720000|2021-11-24 12:08:40|4308.5|4307.5|4309|4308|4309|4308|4308|4307.5|201
1637755730000|2021-11-24 12:08:50|4308.5|4307.5|4308.5|4307.5|4308.5|4308|4308.5|4307.5|0
1637755740000|2021-11-24 12:09:00|4309|4308|4309|4308|4309|4308.5|4309|4308|267
1637755750000|2021-11-24 12:09:10|4309.5|4308.5|4310|4309|4310|4309|4309.5|4308.5|372
1637755760000|2021-11-24 12:09:20|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|459
1637755770000|2021-11-24 12:09:30|4309|4308|4308|4307|4309|4308|4307.5|4306.5|1833
1637755780000|2021-11-24 12:09:40|4307.5|4306.5|4307.5|4306.5|4308|4307|4307|4306.5|202
1637755790000|2021-11-24 12:09:50|4307|4306|4307.5|4307|4307.5|4307|4307|4306|929
1637755800000|2021-11-24 12:10:00|4308|4307.5|4307|4306|4308|4307.5|4307|4306|651
1637755830000|2021-11-24 12:10:30|4307.5|4306.5|4306.5|4305.5|4307.5|4306.5|4306|4305.5|693
1637755840000|2021-11-24 12:10:40||4306||4305.5||4306||4305.5|0
1637755860000|2021-11-24 12:11:00||4306||4305.5||4306||4305.5|0
1637755870000|2021-11-24 12:11:10|4307|4306|4308|4307|4308|4307|4307|4306|742
1637755880000|2021-11-24 12:11:20|4308.5|4307.5|4308.5|4308|4308.5|4308|4308.5|4307.5|241
1637755890000|2021-11-24 12:11:30|4309|4308.5|4309.5|4309|4309.5|4309|4308.5|4308|324
1637755900000|2021-11-24 12:11:40|4310.5|4308.5|4310|4309|4310.5|4309.5|4310|4308.5|2586
1637755910000|2021-11-24 12:11:50|4310.5|4309.5|4310|4309|4310.5|4310|4309.5|4308.5|816
1637755920000|2021-11-24 12:12:00||4309.5||4309||4309.5||4309|0
1637755930000|2021-11-24 12:12:10|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|0
1637755940000|2021-11-24 12:12:20|4310|4309|4307.5|4306.5|4310|4309|4307|4306.5|2678
1637755950000|2021-11-24 12:12:30|4308||4308||4308||4307.5||0
1637755960000|2021-11-24 12:12:40|4307.5||4307.5||4308||4307||11
1637755970000|2021-11-24 12:12:50|4307|4306|4306.5|4306|4307|4306|4306.5|4306|783
1637755980000|2021-11-24 12:13:00|4307|4305.5|4306.5|4306|4307|4306|4306|4305|356
1637755990000|2021-11-24 12:13:10||4305.5||4305.5||4305.5||4305.5|100
1637756000000|2021-11-24 12:13:20|4306|4305|4305.5|4304|4306|4305|4304.5|4303.5|1665
1637756010000|2021-11-24 12:13:30|4305|4304.5|4305|4304|4305|4304.5|4305|4304|0
1637756020000|2021-11-24 12:13:40|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|4303|4302.5|1339
1637756030000|2021-11-24 12:13:50|4305|4304|4304.5|4304|4305.5|4305|4304.5|4304|1100
1637756040000|2021-11-24 12:14:00|4305|4304.5|4305|4304.5|4305.5|4304.5|4305|4304.5|100
1637756050000|2021-11-24 12:14:10|4304.5|4304|4304.5|4304|4305|4304|4304.5|4304|150
1637756060000|2021-11-24 12:14:20|4305|4303.5|4305|4304|4305|4304|4304.5|4303.5|611
1637756070000|2021-11-24 12:14:30|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|463
1637756080000|2021-11-24 12:14:40|4305|4304|4305.5|4304.5|4306|4305|4305|4304|353
1637756090000|2021-11-24 12:14:50|4305|4305|4305|4304.5|4305|4305|4305|4304.5|5
1637756100000|2021-11-24 12:15:00|4305.5|4305|4305.5|4304.5|4306|4305|4305.5|4304.5|77
1637756110000|2021-11-24 12:15:10|4305|4304|4304.5|4303.5|4305|4304|4304|4302.5|1946
1637756120000|2021-11-24 12:15:20|4305|4304|4305|4304|4305|4304|4305|4304|0
1637756130000|2021-11-24 12:15:30|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|0
1637756150000|2021-11-24 12:15:50|4305|4304|4304|4303.5|4305|4304|4304|4303.5|902
1637756160000|2021-11-24 12:16:00|4304.5|4304|4305|4304|4305|4304.5|4304.5|4304|208
1637756170000|2021-11-24 12:16:10|4305.5|4304.5|4306|4305|4306|4305|4305.5|4304.5|93
1637756180000|2021-11-24 12:16:20||4304.5||4305||4305||4304.5|0
1637756190000|2021-11-24 12:16:30|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|85
1637756200000|2021-11-24 12:16:40|4307|4306|4307|4306|4307|4306|4306.5|4305.5|0
1637756210000|2021-11-24 12:16:50||4305.5||4306||4306||4305.5|0
1637756220000|2021-11-24 12:17:00|4306.5|4305.5|4306|4305.5|4306.5|4306|4306|4305.5|459
1637756230000|2021-11-24 12:17:10|4306.5||4306.5||4306.5||4306.5||532
1637756240000|2021-11-24 12:17:20||4306||4306||4306||4306|0
1637756250000|2021-11-24 12:17:30|4306|4305.5|4306.5|4306|4306.5|4306|4306|4305.5|368
1637756260000|2021-11-24 12:17:40|4307|4306.5|4308|4307.5|4309|4308|4307|4306.5|2285
1637756270000|2021-11-24 12:17:50|4308.5|4308|4308.5|4307.5|4308.5|4308|4308.5|4307.5|198
1637756280000|2021-11-24 12:18:00|4309|4308|4310.5|4309.5|4310.5|4309.5|4308.5|4308|140
1637756290000|2021-11-24 12:18:10|4311|4310|4310|4309.5|4311|4310|4310|4309.5|606
1637756300000|2021-11-24 12:18:20|4310.5|4310|4311|4310|4311|4310|4310.5|4310|93
1637756310000|2021-11-24 12:18:30|4311.5|4310.5|4312|4310.5|4312|4311|4311.5|4310.5|265
1637756320000|2021-11-24 12:18:40|4311.5|4311|4312|4311|4312|4311|4311.5|4311|0
1637756330000|2021-11-24 12:18:50|4311.5|4311.5|4312.5|4312|4313|4312.5|4311.5|4311.5|803
1637756340000|2021-11-24 12:19:00|4312|4311.5|4313|4312|4313|4312|4311.5|4311|2148
1637756350000|2021-11-24 12:19:10|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|446
1637756360000|2021-11-24 12:19:20|4312||4312||4312||4312||0
1637756370000|2021-11-24 12:19:30|4311.5|4311|4311|4310|4311.5|4311|4311|4310|1482
1637756380000|2021-11-24 12:19:40|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|4310|4309.5|300
1637756390000|2021-11-24 12:19:50|4311|4310|4311.5|4310.5|4311.5|4310.5|4310.5|4310|451
1637756400000|2021-11-24 12:20:00|4311|4310|4310|4309|4311|4310|4310|4308.5|449
1637756410000|2021-11-24 12:20:10|4309.5|4308.5|4309.5|4308.5|4309.5|4309|4309|4308.5|162
1637756420000|2021-11-24 12:20:20|4309|4308|4309|4308|4309|4308|4308.5|4308|274
1637756430000|2021-11-24 12:20:30|4309.5|4308.5|4309.5|4308.5|4309.5|4309|4309|4308|220
1637756440000|2021-11-24 12:20:40|4309|4308|4309|4308|4309|4308|4309|4308|1
1637756450000|2021-11-24 12:20:50|4308.5|4307.5|4308.5|4308|4308.5|4308|4308|4307|898
1637756460000|2021-11-24 12:21:00|4309|4308.5|4309|4308|4309.5|4309|4309|4308|209
1637756470000|2021-11-24 12:21:10|4309.5|4308.5|4309|4308|4310|4309.5|4309|4308|1018
1637756480000|2021-11-24 12:21:20|4308|4307.5|4310.5|4309.5|4310.5|4309.5|4308|4307.5|755
1637756490000|2021-11-24 12:21:30|4310|4309|4310|4309|4310.5|4309.5|4310|4309|277
1637756500000|2021-11-24 12:21:40|4309.5|4308.5|4308.5|4307.5|4309.5|4308.5|4308|4307|1874
1637756510000|2021-11-24 12:21:50|4309|4308|4309.5|4308.5|4309.5|4309|4309|4308|129
1637756520000|2021-11-24 12:22:00|4310|4309|4308.5|4307.5|4310|4309|4308.5|4307.5|876
1637756530000|2021-11-24 12:22:10|4308|4307|4307.5|4307|4308|4307|4307.5|4307|72
1637756540000|2021-11-24 12:22:20|4308|4306.5|4308|4307|4308.5|4307.5|4307.5|4306.5|226
1637756550000|2021-11-24 12:22:30|4307.5|4306.5|4307.5|4306.5|4307.5|4307|4307.5|4306.5|447
1637756560000|2021-11-24 12:22:40|4308|4307|4308|4307|4308.5|4307.5|4307.5|4307|118
1637756570000|2021-11-24 12:22:50|4307.5||4308||4308||4307.5||93
1637756580000|2021-11-24 12:23:00|4308.5|4307.5|4308.5|4307|4308.5|4307.5|4308|4307|0
1637756590000|2021-11-24 12:23:10|4308||4308||4308||4307.5||0
1637756600000|2021-11-24 12:23:20|4307.5|4306.5|4308|4307|4308|4307.5|4306.5|4306|1900
1637756610000|2021-11-24 12:23:30|4307.5|4307.5|4309|4308|4309|4308|4307.5|4307.5|186
1637756620000|2021-11-24 12:23:40|4308.5|4307.5|4309|4307.5|4309|4308|4307|4306.5|1941
1637756630000|2021-11-24 12:23:50|4308.5|4307|4308|4307.5|4308.5|4307.5|4307.5|4307|1200
1637756640000|2021-11-24 12:24:00|4307.5|4307|4307|4306|4308|4307|4306.5|4306|915
1637756650000|2021-11-24 12:24:10|4307.5|4306.5|4308|4307|4308|4307.5|4307.5|4306.5|473
1637756660000|2021-11-24 12:24:20|4307.5|4306.5|4308|4307|4308|4307.5|4307.5|4306.5|131
1637756680000|2021-11-24 12:24:40|4307.5|4306.5|4306|4305|4307.5|4306.5|4306|4305|2519
1637756690000|2021-11-24 12:24:50|4305.5|4304.5|4305.5|4304.5|4306|4304.5|4305|4304.5|131
1637756700000|2021-11-24 12:25:00|4306|4305|4306|4305.5|4306|4305.5|4305.5|4305|141
1637756710000|2021-11-24 12:25:10|4307|4306|4307|4306|4307|4306|4307|4306|712
1637756720000|2021-11-24 12:25:20|4306.5|4306.5|4307|4306|4307|4306.5|4306.5|4306|496
1637756730000|2021-11-24 12:25:30|4306.5|4305.5|4307|4306|4307|4306.5|4306.5|4305.5|494
1637756740000|2021-11-24 12:25:40|4306.5|4305|4305.5|4304.5|4306.5|4306|4305.5|4304.5|3135
1637756750000|2021-11-24 12:25:50|4306|4305|4306|4305|4306|4305|4306|4305|1271
1637756760000|2021-11-24 12:26:00|4306.5|4305.5|4307|4306.5|4307|4306.5|4306.5|4305.5|650
1637756770000|2021-11-24 12:26:10|4306.5|4306|4305.5|4305|4307|4306|4305.5|4305|1307
1637756780000|2021-11-24 12:26:20|4306|4304.5|4305|4304.5|4306|4304.5|4305|4304.5|250
1637756790000|2021-11-24 12:26:30|4304.5|4304|4306|4305|4306|4305|4304.5|4303.5|431
1637756800000|2021-11-24 12:26:40|4305.5|4304.5|4305|4304|4305.5|4304.5|4305|4304|624
1637756810000|2021-11-24 12:26:50|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|4305|4304.5|0
1637756820000|2021-11-24 12:27:00|4304.5|4304|4304.5|4304|4304.5|4304|4304.5|4304|260
1637756830000|2021-11-24 12:27:10|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303.5|397
1637756850000|2021-11-24 12:27:30|4304.5|4304|4305|4304|4305.5|4304.5|4304.5|4304|627
1637756860000|2021-11-24 12:27:40|4304.5|4303.5|4304|4303|4304.5|4304|4303.5|4303|1986
1637756870000|2021-11-24 12:27:50|4304.5|4303.5|4304|4303|4304.5|4303.5|4304|4303|0
1637756880000|2021-11-24 12:28:00|4303.5|4302.5|4304|4303|4304|4303|4302|4301|2118
1637756890000|2021-11-24 12:28:10|4303.5|4302.5|4302.5|4302|4303.5|4303|4302|4301.5|1572
1637756900000|2021-11-24 12:28:20|4303|4302.5|4303.5|4302.5|4303.5|4302.5|4303|4302.5|5
1637756910000|2021-11-24 12:28:30|4303|4303|4302.5|4301.5|4303.5|4303|4302.5|4301.5|810
1637756920000|2021-11-24 12:28:40|4302|4302|4302|4301.5|4302|4302|4302|4301.5|0
1637756930000|2021-11-24 12:28:50|4302.5|4302|4302.5|4301.5|4303|4302|4302.5|4301.5|560
1637756940000|2021-11-24 12:29:00|4303|4302|4303|4302|4303.5|4302.5|4303|4302|122
1637756950000|2021-11-24 12:29:10|4302.5|4301.5|4302.5|4302|4302.5|4302|4302|4301.5|71
1637756960000|2021-11-24 12:29:20|4303|4302.5|4303.5|4302.5|4303.5|4302.5|4303|4302.5|188
1637756970000|2021-11-24 12:29:30|4304|4303|4304.5|4303.5|4304.5|4304|4303|4302.5|2549
1637756980000|2021-11-24 12:29:40|4304|4303|4303|4302.5|4304|4303|4303|4302.5|841
1637756990000|2021-11-24 12:29:50|4302.5|4302|4302.5|4301.5|4302.5|4302|4302|4301.5|645
1637757000000|2021-11-24 12:30:00|4303|4302|4303|4302.5|4303.5|4302.5|4302.5|4302|701
1637757010000|2021-11-24 12:30:10|4302.5|4302|4303|4302|4303|4302|4302.5|4302|129
1637757020000|2021-11-24 12:30:20|4302.5|4301.5|4301|4300.5|4302.5|4301.5|4301|4300|2601
1637757030000|2021-11-24 12:30:30|4301.5|4301|4301.5|4300.5|4302|4301|4301|4300.5|312
1637757040000|2021-11-24 12:30:40|4302|4301|4302|4301|4302|4301|4302|4301|94
1637757050000|2021-11-24 12:30:50|4301.5|4300.5|4301|4300.5|4301.5|4300.5|4301|4300.5|244
1637757060000|2021-11-24 12:31:00|4301.5|4301|4302|4301|4302|4301|4301.5|4301|0
1637757070000|2021-11-24 12:31:10|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|0
1637757090000|2021-11-24 12:31:30|4302||4302||4302||4302||0
1637757100000|2021-11-24 12:31:40|4302.5||4302||4302.5||4302||0
1637757110000|2021-11-24 12:31:50|4302.5|4301|4302|4301|4302.5|4301|4301.5|4301|272
1637757120000|2021-11-24 12:32:00|4301.5|4301.5|4301.5|4300.5|4302|4301.5|4300|4299|2374
1637757130000|2021-11-24 12:32:10|4302|4301|4302.5|4301.5|4303|4302|4302|4301|507
1637757140000|2021-11-24 12:32:20|4303|4302|4302.5|4301.5|4303|4302|4302.5|4301.5|0
1637757150000|2021-11-24 12:32:30|4302|4301|4301|4300.5|4302|4301|4300.5|4300|1072
1637757160000|2021-11-24 12:32:40|4300.5|4300|4302.5|4301.5|4302.5|4301.5|4300.5|4300|1100
1637757170000|2021-11-24 12:32:50|4303|4302|4302.5|4301.5|4303|4302|4302.5|4301.5|658
1637757180000|2021-11-24 12:33:00|4303|4302|4303.5|4302.5|4304|4303|4303|4302|150
1637757190000|2021-11-24 12:33:10|4304|4303|4304.5|4303.5|4304.5|4303.5|4304|4303|0
1637757200000|2021-11-24 12:33:20|4304||4304||4304||4304||600
1637757220000|2021-11-24 12:33:40|4304.5||4304.5||4304.5||4304.5||0
1637757230000|2021-11-24 12:33:50|4305|4304|4305|4304|4305|4304|4305|4304|93
1637757240000|2021-11-24 12:34:00|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|4304.5|4304|980
1637757250000|2021-11-24 12:34:10|4305||4305.5||4305.5||4305||334
1637757260000|2021-11-24 12:34:20|4305||4305.5||4305.5||4305||0
1637757270000|2021-11-24 12:34:30|4306|4305|4306|4305|4306|4305|4306|4305|0
1637757280000|2021-11-24 12:34:40|4306.5|4305.5|4306.5|4305.5|4306.5|4306|4306|4305|393
1637757290000|2021-11-24 12:34:50|4307|4306|4307.5|4306.5|4308|4307|4307|4306|1316
1637757300000|2021-11-24 12:35:00|4308|4307|4308.5|4307.5|4308.5|4307.5|4308|4307|0
1637757310000|2021-11-24 12:35:10|4308|4307|4306.5|4305.5|4308|4307|4306|4305|2790
1637757320000|2021-11-24 12:35:20|4307|4306|4306.5|4305.5|4307|4306|4306|4305.5|229
1637757330000|2021-11-24 12:35:30|4306||4306.5||4306.5||4306||174
1637757360000|2021-11-24 12:36:00|4307|4306|4308|4307|4308|4307|4307|4306|658
1637757370000|2021-11-24 12:36:10|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|93
1637757380000|2021-11-24 12:36:20|4307|4306|4306|4305.5|4307|4306|4306|4305.5|1342
1637757390000|2021-11-24 12:36:30|4306.5|4306|4307.5|4306.5|4307.5|4306.5|4306|4306|146
1637757400000|2021-11-24 12:36:40|4307|4307|4307.5|4306.5|4307.5|4307|4307|4306.5|120
1637757410000|2021-11-24 12:36:50|4308|4307|4307.5|4306.5|4308|4307|4307|4306.5|1507
1637757430000|2021-11-24 12:37:10|4307|4306|4307.5|4306.5|4307.5|4307|4307|4306|480
1637757440000|2021-11-24 12:37:20|4308|4307|4308.5|4307.5|4308.5|4308|4308|4307|352
1637757460000|2021-11-24 12:37:40|4308|4307|4308|4307|4308.5|4307.5|4307.5|4306.5|1790
1637757470000|2021-11-24 12:37:50|4307.5||4307.5||4307.5||4307.5||31
1637757480000|2021-11-24 12:38:00|4307|4306.5|4307.5|4306.5|4307.5|4306.5|4306.5|4306|1708
1637757490000|2021-11-24 12:38:10|4308|4307|4308|4307|4308|4307.5|4307.5|4306.5|394
1637757500000|2021-11-24 12:38:20||4306.5||4307||4307||4306.5|0
1637757510000|2021-11-24 12:38:30|4308.5|4307.5|4308.5|4308|4308.5|4308|4308.5|4307.5|0
1637757520000|2021-11-24 12:38:40|4308|4307.5|4308.5|4308|4309|4308|4307.5|4307|7715
1637757530000|2021-11-24 12:38:50|4308|4307.5|4308|4307.5|4308|4307.5|4308|4307|944
1637757540000|2021-11-24 12:39:00|4308.5|4308|4308|4307.5|4308.5|4308|4308|4307.5|1004
1637757550000|2021-11-24 12:39:10|4308.5|4308|4308.5|4308|4308.5|4308|4308|4308|226
1637757560000|2021-11-24 12:39:20|4309|4308.5|4309.5|4309|4309.5|4309|4309|4308.5|547
1637757570000|2021-11-24 12:39:30|4310|4309.5|4309.5|4309|4310|4309.5|4309.5|4309|1914
1637757580000|2021-11-24 12:39:40|4310|4309.5|4310|4309.5|4310|4309.5|4309.5|4309|224
1637757590000|2021-11-24 12:39:50|4310.5|4310|4311|4310|4311|4310.5|4310.5|4310|251
1637757600000|2021-11-24 12:40:00|4311.5|4310.5|4311.5|4311|4312|4311|4311.5|4310.5|0
1637757610000|2021-11-24 12:40:10|4312|4311.5|4312|4311|4312|4311.5|4312|4311|722
1637757620000|2021-11-24 12:40:20|4311.5|4310.5|4312.5|4311.5|4312.5|4312|4311.5|4310.5|752
1637757630000|2021-11-24 12:40:30||4312||4312||4312||4312|354
1637757640000|2021-11-24 12:40:40||4311.5||4311.5||4312||4311.5|250
1637757650000|2021-11-24 12:40:50|4312|4311|4312|4311|4312|4311|4311|4310.5|1620
1637757670000|2021-11-24 12:41:10|4312.5|4311.5|4315|4314|4315|4314|4312.5|4311.5|1126
1637757680000|2021-11-24 12:41:20|4314.5|4313.5|4314|4313.5|4314.5|4313.5|4314|4313.5|317
1637757690000|2021-11-24 12:41:30|4313.5|4313|4313|4312|4313.5|4313.5|4312.5|4311.5|3075
1637757700000|2021-11-24 12:41:40|4312.5|4311.5|4312.5|4311.5|4312.5|4312|4312.5|4311.5|247
1637757710000|2021-11-24 12:41:50|4311.5|4312|4312|4311.5|4312.5|4312|4311.5|4311|1089
1637757720000|2021-11-24 12:42:00|4312.5|4312|4313|4312|4313|4312|4312.5|4312|253
1637757730000|2021-11-24 12:42:10|4312.5|4311.5|4312.5|4311.5|4313|4312|4312|4311.5|497
1637757740000|2021-11-24 12:42:20|4312|4312|4312|4311.5|4312|4312|4312|4311|1073
1637757750000|2021-11-24 12:42:30||4311||4311||4311||4311|321
1637757770000|2021-11-24 12:42:50|4311.5|4311.5|4311.5|4310.5|4311.5|4311.5|4311|4310|1636
1637757780000|2021-11-24 12:43:00|4312|4311|4312|4311|4312|4311|4312|4311|207
1637757790000|2021-11-24 12:43:10|4312.5|4311.5|4312.5|4311.5|4312.5|4312|4312.5|4311.5|116
1637757800000|2021-11-24 12:43:20|4312|4311|4310.5|4310|4312|4311|4310.5|4310|1446
1637757810000|2021-11-24 12:43:30|4310|4309.5|4309.5|4308.5|4310|4309.5|4309.5|4308.5|388
1637757820000|2021-11-24 12:43:40|4309|4308|4308.5|4308|4310|4309.5|4308.5|4308|5186
1637757830000|2021-11-24 12:43:50||4307.5||4307.5||4307.5||4307.5|76
1637757840000|2021-11-24 12:44:00|4309|4308|4309|4308.5|4309|4308.5|4308.5|4308|313
1637757850000|2021-11-24 12:44:10|4309.5|4309|4309.5|4309|4310|4309|4309|4308.5|719
1637757860000|2021-11-24 12:44:20|4310|4309.5|4310.5|4309.5|4310.5|4309.5|4310|4309.5|0
1637757870000|2021-11-24 12:44:30|4310|4309|4309|4308|4310|4309|4309|4308|1564
1637757880000|2021-11-24 12:44:40|4309.5|4308.5|4309.5|4308.5|4309.5|4309|4309.5|4308.5|91
1637757890000|2021-11-24 12:44:50|4310|4309|4310.5|4309.5|4310.5|4309.5|4310|4309|210
1637757900000|2021-11-24 12:45:00|4310|4310|4310.5|4309.5|4310.5|4310|4309.5|4308.5|1452
1637757910000|2021-11-24 12:45:10|4310|4309|4310|4309|4310|4309|4309.5|4308.5|666
1637757920000|2021-11-24 12:45:20|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|4310.5|4309|485
1637757930000|2021-11-24 12:45:30|4310|4309|4309.5|4309|4310|4309|4309.5|4309|402
1637757940000|2021-11-24 12:45:40|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|326
1637757950000|2021-11-24 12:45:50|4308.5|4308|4308.5|4307.5|4308.5|4308|4308|4307.5|736
1637757960000|2021-11-24 12:46:00|4308|4308|4310|4309|4310.5|4309.5|4308|4308|1293
1637757970000|2021-11-24 12:46:10|4309.5|4308.5|4309.5|4308.5|4309.5|4309|4309.5|4308.5|0
1637757980000|2021-11-24 12:46:20|4309||4309||4309||4309||0
1637757990000|2021-11-24 12:46:30|4308.5|4308|4309|4308|4309|4308|4308.5|4308|778
1637758000000|2021-11-24 12:46:40|4308.5|4307.5|4308|4307|4308.5|4308|4307.5|4306.5|1144
1637758010000|2021-11-24 12:46:50|4308.5|4307.5|4308|4307.5|4308.5|4307.5|4308|4307.5|0
1637758020000|2021-11-24 12:47:00|4307.5|4307|4308|4307|4308|4307.5|4307.5|4307|1454
1637758030000|2021-11-24 12:47:10|4308.5||4307.5||4308.5||4307.5||55
1637758040000|2021-11-24 12:47:20|4307|4306.5|4308|4307|4308|4307|4307|4306.5|439
1637758050000|2021-11-24 12:47:30|4308.5|4307.5|4308.5|4307.5|4309|4308|4308|4307|1484
1637758060000|2021-11-24 12:47:40|4309|4308|4308.5|4307.5|4309|4308|4308.5|4307.5|737
1637758070000|2021-11-24 12:47:50|4309|4308|4309|4308|4309|4308|4309|4308|0
1637758080000|2021-11-24 12:48:00|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|299
1637758090000|2021-11-24 12:48:10|4309|4308|4308|4307.5|4309|4308.5|4307.5|4307|2432
1637758100000|2021-11-24 12:48:20|4307.5|4307|4308|4307|4308|4307|4307.5|4307|679
1637758110000|2021-11-24 12:48:30|4307.5||4307.5||4307.5||4307.5||0
1637758120000|2021-11-24 12:48:40|4307|4306.5|4306.5|4305.5|4307.5|4306.5|4306|4305|2438
1637758130000|2021-11-24 12:48:50||4306||4306||4306||4306|0
1637758140000|2021-11-24 12:49:00|4306|4305.5|4306|4305.5|4307|4306|4306|4305.5|1279
1637758150000|2021-11-24 12:49:10|4305.5|4305|4305|4304.5|4305.5|4305|4305|4304.5|761
1637758160000|2021-11-24 12:49:20|4305.5|4304|4305|4304|4305.5|4304.5|4304.5|4304|533
1637758170000|2021-11-24 12:49:30|4304.5|4303.5|4303.5|4302.5|4304.5|4303.5|4303.5|4302.5|449
1637758200000|2021-11-24 12:50:00|4304|4303|4305.5|4304.5|4305.5|4305|4304|4303|1975
1637758210000|2021-11-24 12:50:10|4305|4305|4304.5|4303.5|4305.5|4305|4304|4303.5|1236
1637758220000|2021-11-24 12:50:20|4304|4303|4304.5|4303.5|4304.5|4304|4303|4302|869
1637758230000|2021-11-24 12:50:30|4305|4304|4304.5|4303.5|4305|4304|4304.5|4303.5|4
1637758240000|2021-11-24 12:50:40|4305|4304|4304.5|4303.5|4305|4304|4304|4303.5|0
1637758250000|2021-11-24 12:50:50|4304|4304|4304.5|4303.5|4304.5|4304|4303.5|4302.5|1474
1637758260000|2021-11-24 12:51:00|4304|4303|4304.5|4303.5|4304.5|4303.5|4304|4303|5
1637758270000|2021-11-24 12:51:10|4304|4304|4304|4303.5|4304|4304|4304|4303.5|0
1637758280000|2021-11-24 12:51:20|4304.5||4304||4304.5||4304||0
1637758290000|2021-11-24 12:51:30|4303.5|4303|4303.5|4302.5|4303.5|4303|4303.5|4302.5|1085
1637758300000|2021-11-24 12:51:40|4303|4303|4302.5|4302|4303|4303|4302.5|4302|932
1637758310000|2021-11-24 12:51:50|4302|4301.5|4301.5|4300.5|4302|4301.5|4301.5|4300.5|495
1637758320000|2021-11-24 12:52:00|4302|4301|4302|4301.5|4302|4301.5|4302|4301|231
1637758330000|2021-11-24 12:52:10|4300|4301|4300.5|4299.5|4300.5|4301|4299.5|4299|6676
1637758340000|2021-11-24 12:52:20|4301|4300|4300|4299.5|4301|4300.5|4300|4299.5|718
1637758350000|2021-11-24 12:52:30|4299.5|4299|4299|4298|4299.5|4299|4299|4298|655
1637758360000|2021-11-24 12:52:40|4299.5|4298.5|4299|4298|4299.5|4299|4299|4298|1417
1637758370000|2021-11-24 12:52:50|4299.5|4298.5|4300|4299|4300|4299|4299.5|4298|284
1637758380000|2021-11-24 12:53:00||4298.5||4299||4299||4298.5|0
1637758390000|2021-11-24 12:53:10|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|4300.5|4299|0
1637758400000|2021-11-24 12:53:20|4300||4300.5||4300.5||4300||25
1637758410000|2021-11-24 12:53:30|4300|4299|4298.5|4298|4300|4299|4298.5|4298|1175
1637758420000|2021-11-24 12:53:40|4299|4298.5|4299.5|4298.5|4299.5|4299|4299|4298.5|803
1637758430000|2021-11-24 12:53:50|||||||||21
1637758440000|2021-11-24 12:54:00|4300|4299|4300|4299|4300|4299.5|4300|4299|178
1637758460000|2021-11-24 12:54:20|4300.5|4299.5|4301.5|4300.5|4301.5|4300.5|4300.5|4299.5|2560
1637758470000|2021-11-24 12:54:30|4301|4300|4300.5|4299.5|4301|4300|4300.5|4299.5|109
1637758480000|2021-11-24 12:54:40|4300|4299|4300|4299|4300|4299.5|4300|4299|479
1637758490000|2021-11-24 12:54:50|4300.5|4299.5|4301|4300.5|4301|4300.5|4300.5|4299.5|231
1637758500000|2021-11-24 12:55:00|4300.5|4300|4300|4299.5|4300.5|4300.5|4300|4298.5|2605
1637758510000|2021-11-24 12:55:10||4299||4299.5||4299.5||4298.5|125
1637758520000|2021-11-24 12:55:20|4300.5|4300|4302|4300.5|4302|4300.5|4300.5|4299.5|97
1637758530000|2021-11-24 12:55:30|4301.5|4301|4302|4301|4302|4301.5|4301.5|4301|44
1637758540000|2021-11-24 12:55:40|||||||||136
1637758550000|2021-11-24 12:55:50|4301.5|4300.5|4301.5|4300.5|4301.5|4301|4301.5|4300.5|963
1637758560000|2021-11-24 12:56:00|4302|4301|4301.5|4301|4302|4301.5|4301.5|4300.5|634
1637758570000|2021-11-24 12:56:10|4302|4301.5|4302|4301|4302|4301.5|4301.5|4301|393
1637758580000|2021-11-24 12:56:20|4301.5|4300.5|4301|4300|4301.5|4300.5|4301|4300|2265
1637758590000|2021-11-24 12:56:30|||||||||307
1637758610000|2021-11-24 12:56:50|4301.5|4300.5|4301|4300.5|4301.5|4301|4301|4300.5|840
1637758620000|2021-11-24 12:57:00|4301.5|4301|4302|4301|4302|4301.5|4301.5|4301|452
1637758640000|2021-11-24 12:57:20|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302|4301.5|0
1637758650000|2021-11-24 12:57:30|4303|4302|4303|4302|4303|4302|4303|4302|0
1637758670000|2021-11-24 12:57:50|4302.5|4302.5|4302.5|4301.5|4302.5|4302.5|4302|4301.5|2099
1637758680000|2021-11-24 12:58:00|4302||4302||4302||4302||254
1637758690000|2021-11-24 12:58:10|4301.5|4301|4302|4301|4302.5|4301|4301.5|4301|734
1637758710000|2021-11-24 12:58:30|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300|703
1637758720000|2021-11-24 12:58:40|4302|4301|4302|4301|4302|4301.5|4302|4301|150
1637758750000|2021-11-24 12:59:10|4301.5|4301.5|4302|4301.5|4302|4301.5|4301.5|4301.5|110
1637758760000|2021-11-24 12:59:20|4302.5|4302|4302.5|4301.5|4302.5|4302|4302|4301.5|234
1637758770000|2021-11-24 12:59:30|4303|4302|4303.5|4302.5|4303.5|4302.5|4302.5|4302|529
1637758780000|2021-11-24 12:59:40|4303|4302|4303|4302|4303|4302|4303|4302|0
1637758790000|2021-11-24 12:59:50|4302.5||4302.5||4302.5||4302.5||0
1637758800000|2021-11-24 13:00:00|4303|4302.5|4302.5|4301.5|4303|4302.5|4302|4301.5|2080
1637758810000|2021-11-24 13:00:10|4303|4302|4303|4302|4303|4302.5|4302.5|4301.5|778
1637758820000|2021-11-24 13:00:20|4302.5||4302.5||4302.5||4302.5||0
1637758830000|2021-11-24 13:00:30|4303|4301.5|4303|4302|4303|4302|4302.5|4301.5|0
1637758840000|2021-11-24 13:00:40|4302.5||4302.5||4302.5||4302.5||0
1637758850000|2021-11-24 13:00:50|4302|4301.5|4302|4301.5|4302.5|4302|4302|4301.5|128
1637758860000|2021-11-24 13:01:00|4302.5|4302|4304|4303|4304|4303|4302.5|4302|388
1637758890000|2021-11-24 13:01:30|4304.5|4303.5|4304.5|4304|4304.5|4304|4304.5|4303.5|111
1637758900000|2021-11-24 13:01:40|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|291
1637758910000|2021-11-24 13:01:50|4305.5|4305|4306.5|4306|4307|4306|4305.5|4305|582
1637758920000|2021-11-24 13:02:00|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|2544
1637758930000|2021-11-24 13:02:10|4306|4305.5|4307|4306|4307|4306|4306|4305.5|381
1637758940000|2021-11-24 13:02:20|4307.5|4306.5|4308|4307.5|4308.5|4307.5|4307.5|4306.5|244
1637758950000|2021-11-24 13:02:30|4307.5|4307|4307.5|4306.5|4307.5|4307|4307|4306.5|762
1637758960000|2021-11-24 13:02:40|4308|4307|4308.5|4308|4308.5|4308|4308|4307|557
1637758970000|2021-11-24 13:02:50|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|149
1637758980000|2021-11-24 13:03:00|4309.5|4308|4308.5|4308|4309.5|4308|4308.5|4307.5|867
1637758990000|2021-11-24 13:03:10|4309|4308.5|4310|4309|4310|4309|4309|4308|259
1637759000000|2021-11-24 13:03:20|4310.5|4309.5|4310.5|4310|4310.5|4310|4310.5|4309.5|672
1637759010000|2021-11-24 13:03:30|4310|4309.5|4309.5|4309|4310.5|4309.5|4309.5|4309|1454
1637759020000|2021-11-24 13:03:40|4310|4309.5|4310|4309.5|4310.5|4309.5|4310|4309.5|269
1637759030000|2021-11-24 13:03:50|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|56
1637759040000|2021-11-24 13:04:00|4309|4308.5|4309.5|4309|4309.5|4309|4308.5|4308|1096
1637759050000|2021-11-24 13:04:10||4308.5||4308.5||4308.5||4308.5|0
1637759060000|2021-11-24 13:04:20|4310|4309|4310.5|4309.5|4310.5|4310|4310|4309|165
1637759070000|2021-11-24 13:04:30|4310|4310|4310.5|4309.5|4310.5|4310|4310|4309.5|122
1637759090000|2021-11-24 13:04:50|4310|4310|4311|4310|4311|4310.5|4310|4310|1130
1637759100000|2021-11-24 13:05:00|4310.5|4309.5|4309.5|4308.5|4310.5|4309.5|4309.5|4308.5|1901
1637759110000|2021-11-24 13:05:10|4310|4309|4308|4307.5|4310.5|4309.5|4308|4307.5|1971
1637759120000|2021-11-24 13:05:20|4307.5|4307|4307.5|4306.5|4308|4307|4307.5|4306.5|160
1637759130000|2021-11-24 13:05:30|4307|4307|4307.5|4307|4307.5|4307|4307|4307|131
1637759140000|2021-11-24 13:05:40|4307|4306.5|4307.5|4306.5|4307.5|4306.5|4307|4306.5|93
1637759150000|2021-11-24 13:05:50|4308|4307|4308|4307|4308.5|4307.5|4307.5|4307|506
1637759160000|2021-11-24 13:06:00|4308.5|4306.5|4309|4308|4309|4308.5|4308|4306.5|1203
1637759170000|2021-11-24 13:06:10||4308.5||4308.5||4308.5||4308|0
1637759180000|2021-11-24 13:06:20|4308.5|4308|4309|4308|4309|4308|4308.5|4308|6
1637759190000|2021-11-24 13:06:30|4309.5|4308.5|4310|4309.5|4310|4309.5|4309|4308|332
1637759200000|2021-11-24 13:06:40|4310.5|4310|4310|4309.5|4311|4310.5|4310|4309.5|1069
1637759220000|2021-11-24 13:07:00|4309.5|4309|4305.5|4304.5|4309.5|4309|4305.5|4304.5|3437
1637759230000|2021-11-24 13:07:10|4306|4305.5|4305.5|4304.5|4306|4305.5|4305|4304|1399
1637759240000|2021-11-24 13:07:20||4304||4304.5||4304.5||4304|0
1637759250000|2021-11-24 13:07:30|4306|4304|4306.5|4305.5|4306.5|4305.5|4306|4304|226
1637759260000|2021-11-24 13:07:40|4306|4305|4306|4305|4306|4305|4305.5|4304.5|566
1637759270000|2021-11-24 13:07:50|4305.5|4305.5|4306|4305|4306.5|4305.5|4305.5|4305|200
1637759280000|2021-11-24 13:08:00|4306.5|4305.5|4306.5|4305.5|4306.5|4306|4306.5|4305.5|446
1637759290000|2021-11-24 13:08:10|4307|4306|4305.5|4304.5|4307.5|4306.5|4305|4304|1866
1637759300000|2021-11-24 13:08:20||4304||4304.5||4305||4304|0
1637759310000|2021-11-24 13:08:30|4306|4305|4305.5|4304.5|4306|4305|4305.5|4304.5|872
1637759320000|2021-11-24 13:08:40|4306|4305|4306|4305|4306|4305|4306|4305|0
1637759340000|2021-11-24 13:09:00|4305.5|4304.5|4304.5|4303.5|4305.5|4304.5|4304|4303.5|954
1637759350000|2021-11-24 13:09:10|4304|4303|4301|4300.5|4304|4303|4301|4300|13935
1637759360000|2021-11-24 13:09:20|4301.5|4300|4298.5|4297.5|4301.5|4300|4298.5|4297.5|3324
1637759370000|2021-11-24 13:09:30|4299|4298|4298.5|4298|4299.5|4299|4297.5|4297|1210
1637759380000|2021-11-24 13:09:40|4298|4297.5|4298.5|4297.5|4298.5|4298|4298|4297.5|265
1637759390000|2021-11-24 13:09:50|4299|4298|4300.5|4299.5|4300.5|4299.5|4299|4298|1374
1637759430000|2021-11-24 13:10:30|||||||||19
1637759440000|2021-11-24 13:10:40|4301|4300.5|4302|4301|4302|4301|4301|4300.5|658
1637759450000|2021-11-24 13:10:50|4301.5|4301.5|4302|4301|4302|4301.5|4301.5|4301|320
1637759470000|2021-11-24 13:11:10|4302.5|4301.5|4303|4302|4303|4302|4302.5|4301.5|623
1637759480000|2021-11-24 13:11:20|4302|4301.5|4302.5|4301.5|4302.5|4301.5|4301.5|4301|3522
1637759490000|2021-11-24 13:11:30|||||||||25
1637759500000|2021-11-24 13:11:40|4302|4301|4300|4299|4302|4301.5|4300|4299|3512
1637759510000|2021-11-24 13:11:50|4299|4298.5|4300|4299.5|4300|4299.5|4299|4298.5|5285
1637759520000|2021-11-24 13:12:00|4299.5|4299|4300|4299.5|4300.5|4300|4299.5|4298.5|2070
1637759530000|2021-11-24 13:12:10||4299||4299.5||4299.5||4299|219
1637759540000|2021-11-24 13:12:20|4299.5|4299|4299.5|4299|4300|4299|4299|4298|2002
1637759550000|2021-11-24 13:12:30|4300|4299.5|4300|4299.5|4301|4300|4300|4299|794
1637759560000|2021-11-24 13:12:40|4300.5|4300|4300|4299.5|4300.5|4300|4299.5|4299|640
1637759570000|2021-11-24 13:12:50|4299.5|4299|4300|4299|4300|4299.5|4299.5|4299|11
1637759580000|2021-11-24 13:13:00||4299.5||4299.5||4299.5||4299.5|0
1637759590000|2021-11-24 13:13:10|4300.5|4300|4301|4300|4301|4300|4300.5|4300|359
1637759600000|2021-11-24 13:13:20||4300.5||4300||4300.5||4300|25
1637759610000|2021-11-24 13:13:30|4301.5|4300.5|4300.5|4300|4301.5|4301|4300.5|4300|1552
1637759620000|2021-11-24 13:13:40|4301|4300.5|4301|4300|4301.5|4300.5|4301|4300|384
1637759630000|2021-11-24 13:13:50|4301.5|4300.5|4301.5|4301|4302|4301.5|4301|4300.5|778
1637759640000|2021-11-24 13:14:00|4302|4301.5|4301.5|4300.5|4302|4301.5|4301.5|4300.5|1043
1637759650000|2021-11-24 13:14:10|4302|4301|4304|4303|4304|4303|4302|4301|805
1637759660000|2021-11-24 13:14:20|4303.5|4303.5|4305|4304|4305|4304|4303.5|4303|1618
1637759670000|2021-11-24 13:14:30|4305.5|4304.5|4305|4304|4305.5|4304.5|4305|4304|258
1637759680000|2021-11-24 13:14:40|4304.5|4303.5|4304|4303|4304.5|4303.5|4304|4303|1783
1637759690000|2021-11-24 13:14:50|4303.5|4303.5|4303.5|4303|4303.5|4303.5|4303.5|4303|93
1637759700000|2021-11-24 13:15:00|4303|4302.5|4302|4301.5|4303|4302.5|4302|4301.5|1703
1637759710000|2021-11-24 13:15:10|4302.5|4302|4302.5|4301.5|4303|4302.5|4302.5|4301.5|1902
1637759720000|2021-11-24 13:15:20|4302|4301|4301.5|4300.5|4302|4301.5|4301|4300|861
1637759730000|2021-11-24 13:15:30|4302|4301|4302|4301.5|4302.5|4301.5|4301.5|4300.5|1371
1637759740000|2021-11-24 13:15:40|4302.5|4302|4301.5|4300.5|4303|4302|4300.5|4300|2283
1637759760000|2021-11-24 13:16:00|||||||||300
1637759770000|2021-11-24 13:16:10|4302|4301|4302.5|4301.5|4302.5|4301.5|4301.5|4301|748
1637759780000|2021-11-24 13:16:20|4302|4301|4302|4301.5|4302|4301.5|4301.5|4301|493
1637759790000|2021-11-24 13:16:30||4301||4301||4301||4301|50
1637759800000|2021-11-24 13:16:40||4301.5||4301.5||4301.5||4301.5|36
1637759810000|2021-11-24 13:16:50|4301.5|4301|4301|4300.5|4302|4301|4301|4300.5|942
1637759820000|2021-11-24 13:17:00|4301.5|4301|4301|4300.5|4301.5|4301|4300.5|4300|2238
1637759830000|2021-11-24 13:17:10|4300.5|4300|4300.5|4299.5|4301|4300.5|4300|4299|3266
1637759840000|2021-11-24 13:17:20|4301|4300|4299.5|4298.5|4301|4300.5|4299.5|4298.5|1469
1637759850000|2021-11-24 13:17:30|4299|4298|4298|4297|4299|4298|4298|4297|574
1637759860000|2021-11-24 13:17:40|4298.5|4297.5|4298.5|4297.5|4299|4298.5|4298.5|4297.5|2060
1637759880000|2021-11-24 13:18:00|4298|4297|4298|4297|4298|4297.5|4297|4296|1880
1637759890000|2021-11-24 13:18:10|4298.5|4297.5|4298|4297|4298.5|4297.5|4298|4297|141
1637759900000|2021-11-24 13:18:20|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298.5|4297|265
1637759910000|2021-11-24 13:18:30|4299|4298|4299|4298|4299|4298|4298.5|4297.5|217
1637759920000|2021-11-24 13:18:40|4299.5|4298.5|4299|4298.5|4299.5|4298.5|4299|4298|130
1637759930000|2021-11-24 13:18:50|4298.5|4298|4299|4298|4299|4298|4298.5|4297.5|1339
1637759940000|2021-11-24 13:19:00|4299.5|4298.5|4298.5|4298|4299.5|4298.5|4298.5|4298|1132
1637759950000|2021-11-24 13:19:10|4299|4298.5|4300|4299|4300|4299|4299|4298.5|135
1637759960000|2021-11-24 13:19:20|4299.5|4298.5|4300|4299.5|4300|4299.5|4299.5|4298.5|87
1637759970000|2021-11-24 13:19:30|4300.5|4300|4301|4300|4301|4300|4300.5|4300|0
1637759990000|2021-11-24 13:19:50|4299.5|4299|4299|4298|4300.5|4299.5|4298.5|4297.5|5639
1637760000000|2021-11-24 13:20:00|4298.5|4297.5|4297|4296|4298.5|4297.5|4297|4296|435
1637760010000|2021-11-24 13:20:10|4297.5|4296.5|4297|4296|4298|4297|4297|4296|740
1637760020000|2021-11-24 13:20:20|4297.5|4296.5|4298|4297|4298|4297|4297|4296.5|137
1637760030000|2021-11-24 13:20:30|4298.5|4297.5|4299|4298|4299|4298|4298.5|4297.5|18
1637760040000|2021-11-24 13:20:40|4299.5|4297.5|4299|4298|4299.5|4298|4298.5|4297.5|244
1637760050000|2021-11-24 13:20:50|4298.5|4297.5|4298.5|4297.5|4299|4298.5|4298.5|4297.5|289
1637760060000|2021-11-24 13:21:00|4298|4297|4298|4297|4298|4297|4297|4296.5|543
1637760080000|2021-11-24 13:21:20|4297.5|4296.5|4297|4296.5|4297.5|4296.5|4297|4296.5|796
1637760090000|2021-11-24 13:21:30|4297.5||4297||4297.5||4297||156
1637760100000|2021-11-24 13:21:40|4297.5|4297|4297.5|4297|4298|4297.5|4297.5|4297|146
1637760110000|2021-11-24 13:21:50|4298|4297.5|4299|4298|4299|4298.5|4297.5|4297.5|156
1637760120000|2021-11-24 13:22:00|4299.5|4298.5|4301|4300|4301|4300|4299.5|4298.5|300
1637760130000|2021-11-24 13:22:10|4300.5|4299.5|4300|4299.5|4301.5|4301|4299.5|4299|3727
1637760140000|2021-11-24 13:22:20|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298|3598
1637760150000|2021-11-24 13:22:30|4299.5|4299|4300.5|4299.5|4300.5|4300|4299.5|4299|1189
1637760160000|2021-11-24 13:22:40|4301.5|4300|4302|4301|4302|4301|4301|4300|4042
1637760170000|2021-11-24 13:22:50|4301.5|4300.5|4302|4301|4302|4301|4301.5|4300.5|371
1637760180000|2021-11-24 13:23:00|4301.5|4300.5|4301.5|4300.5|4302|4300.5|4301|4300.5|155
1637760190000|2021-11-24 13:23:10|4302|4301|4302|4301|4302|4301|4301.5|4300.5|488
1637760200000|2021-11-24 13:23:20|4301.5|4300.5|4301|4300.5|4301.5|4300.5|4301|4300.5|257
1637760210000|2021-11-24 13:23:30|4300.5|4300|4301|4300|4301|4300.5|4300.5|4300|1396
1637760220000|2021-11-24 13:23:40|4301.5|4300.5|4301|4300|4301.5|4301|4301|4300|276
1637760230000|2021-11-24 13:23:50|4301.5|4300.5|4300.5|4299|4302|4301.5|4300.5|4299|2594
1637760240000|2021-11-24 13:24:00|4300|4298.5|4298.5|4297.5|4300|4299.5|4298.5|4297.5|1207
1637760250000|2021-11-24 13:24:10|4298|4298|4299|4298.5|4299.5|4298.5|4298|4297.5|1285
1637760260000|2021-11-24 13:24:20|4299.5|4299|4299.5|4298.5|4300|4299|4299.5|4298.5|624
1637760270000|2021-11-24 13:24:30||4299||4298.5||4299||4298.5|35
1637760280000|2021-11-24 13:24:40|4300|4299|4300.5|4299|4300.5|4299.5|4300|4299|251
1637760290000|2021-11-24 13:24:50|4300|4299.5|4300|4299|4300|4300|4299.5|4298.5|733
1637760300000|2021-11-24 13:25:00|4300.5|4299.5|4301|4300|4301|4300|4300.5|4299.5|568
1637760320000|2021-11-24 13:25:20|4301.5|4300.5|4302.5|4301.5|4302.5|4301.5|4301.5|4300.5|430
1637760330000|2021-11-24 13:25:30|4302|4302|4302.5|4301.5|4302.5|4302|4302|4301.5|93
1637760340000|2021-11-24 13:25:40|4303|4302|4303|4301.5|4303|4302|4303|4301.5|0
1637760350000|2021-11-24 13:25:50|4303.5|4302|4304|4303|4304|4303.5|4303.5|4302|283
1637760360000|2021-11-24 13:26:00|4304.5|4303.5|4304.5|4304|4304.5|4304|4304|4303.5|6
1637760370000|2021-11-24 13:26:10|4304|4303.5|4303.5|4302.5|4304|4303.5|4303|4302.5|2827
1637760380000|2021-11-24 13:26:20|4303|4302|4303|4302|4303|4302|4303|4302|87
1637760390000|2021-11-24 13:26:30|4302.5|4301.5|4301.5|4300.5|4302.5|4301.5|4301|4300|671
1637760400000|2021-11-24 13:26:40|4301|4300|4299.5|4298.5|4301|4300|4299.5|4298.5|1488
1637760410000|2021-11-24 13:26:50|4299|4298|4298.5|4298|4299.5|4298.5|4298.5|4298|598
1637760420000|2021-11-24 13:27:00|4298|4297.5|4298|4297|4298.5|4297.5|4298|4297|1015
1637760440000|2021-11-24 13:27:20|4298.5|4297.5|4299|4298|4299|4298|4298.5|4297.5|433
1637760450000|2021-11-24 13:27:30|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|235
1637760460000|2021-11-24 13:27:40|4300|4299|4300|4299|4300|4299|4299.5|4299|115
1637760470000|2021-11-24 13:27:50|||||||||388
1637760480000|2021-11-24 13:28:00|||||||||10
1637760490000|2021-11-24 13:28:10|4299.5|4298.5|4298.5|4298|4299.5|4298.5|4298.5|4298|1311
1637760500000|2021-11-24 13:28:20|4298|4297.5|4297.5|4296.5|4298|4297.5|4297.5|4296.5|578
1637760530000|2021-11-24 13:28:50|4298|4297|4298|4297|4298|4297|4297.5|4297|569
1637760540000|2021-11-24 13:29:00|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298.5|4297|0
1637760550000|2021-11-24 13:29:10|4299|4298.5|4298.5|4297.5|4299|4298.5|4298.5|4297.5|396
1637760570000|2021-11-24 13:29:30|4299|4298|4299|4298|4299|4298.5|4298.5|4297.5|408
1637760590000|2021-11-24 13:29:50|4299.5|4298.5|4299.5|4298.5|4300|4298.5|4299.5|4298|98
1637760600000|2021-11-24 13:30:00|4300|4299|4299.5|4298.5|4300|4299|4299.5|4298.5|38
1637760610000|2021-11-24 13:30:10|4299|4298|4299|4298|4299|4298|4299|4298|459
1637760620000|2021-11-24 13:30:20|4298.5|4297.5|4296|4295.5|4298.5|4297.5|4296|4295.5|4147
1637760630000|2021-11-24 13:30:30|4295.5|4295|4296|4295|4296.5|4296|4295|4294|4083
1637760640000|2021-11-24 13:30:40|4296.5|4295.5|4296|4295|4296.5|4295.5|4296|4295|324
1637760660000|2021-11-24 13:31:00|4296.5|4295.5|4296.5|4295.5|4296.5|4296|4296|4295.5|1019
1637760670000|2021-11-24 13:31:10|4296|4295|4296.5|4295.5|4296.5|4295.5|4295.5|4294.5|1253
1637760680000|2021-11-24 13:31:20|4296|4295|4296|4295|4296|4295|4295.5|4295|403
1637760690000|2021-11-24 13:31:30|||||||||1
1637760700000|2021-11-24 13:31:40|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|107
1637760720000|2021-11-24 13:32:00|4297|4296|4294.5|4293.5|4297|4296.5|4294|4293|2700
1637760730000|2021-11-24 13:32:10|4295|4294|4295.5|4294.5|4295.5|4295|4295|4294|282
1637760740000|2021-11-24 13:32:20|4296|4295|4296|4295|4296.5|4296|4296|4294.5|94
1637760750000|2021-11-24 13:32:30|4295.5|4295.5|4296.5|4295.5|4296.5|4295.5|4295.5|4295|246
1637760760000|2021-11-24 13:32:40|4297|4296|4297.5|4296.5|4297.5|4296.5|4297|4296|0
1637760770000|2021-11-24 13:32:50|4297|4296|4296|4295.5|4297|4296.5|4296|4295.5|1605
1637760780000|2021-11-24 13:33:00|4295.5|4295|4296|4295|4296|4295|4295.5|4295|191
1637760790000|2021-11-24 13:33:10|4295.5|4294.5|4294.5|4294|4295.5|4294.5|4294|4293|3066
1637760800000|2021-11-24 13:33:20|4294|4293.5|4293.5|4292.5|4294.5|4294|4293|4292|1483
1637760810000|2021-11-24 13:33:30|4293|4293|4292.5|4291.5|4293|4293|4292.5|4291.5|1217
1637760820000|2021-11-24 13:33:40|4293|4292|4293|4292|4293|4292|4293|4292|99
1637760830000|2021-11-24 13:33:50|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|259
1637760840000|2021-11-24 13:34:00|4293|4292|4294|4293|4294.5|4293.5|4292.5|4291.5|1049
1637760850000|2021-11-24 13:34:10|4293.5|4293.5|4293.5|4293|4293.5|4293.5|4293.5|4293|710
1637760860000|2021-11-24 13:34:20|4294|4292.5|4293.5|4293|4294.5|4293|4293|4292.5|534
1637760870000|2021-11-24 13:34:30|4294|4292.5|4294|4293|4294|4293|4294|4292.5|156
1637760880000|2021-11-24 13:34:40|4294.5|4293.5|4294.5|4293|4294.5|4293.5|4294.5|4293|389
1637760890000|2021-11-24 13:34:50|4295|4293.5|4295|4294.5|4295|4294.5|4295|4293.5|154
1637760900000|2021-11-24 13:35:00|4294.5|4294|4294.5|4293.5|4295|4294|4293.5|4292.5|2862
1637760910000|2021-11-24 13:35:10|4294|4293|4294.5|4293.5|4294.5|4294|4293.5|4293|559
1637760920000|2021-11-24 13:35:20|4294|4293|4293.5|4293|4294|4293|4293.5|4293|124
1637760930000|2021-11-24 13:35:30|4294|4293.5|4294.5|4294|4295|4294|4294|4293.5|487
1637760940000|2021-11-24 13:35:40|4294|4293.5|4294|4293.5|4294.5|4293.5|4294|4293.5|869
1637760950000|2021-11-24 13:35:50|4293.5|4293|4294.5|4293.5|4294.5|4293.5|4293.5|4292.5|716
1637760960000|2021-11-24 13:36:00|4294|4293|4292|4291.5|4294|4293|4291.5|4291|3284
1637760970000|2021-11-24 13:36:10|4291.5|4291|4291|4290.5|4291.5|4291.5|4291|4290|2073
1637760980000|2021-11-24 13:36:20|4291.5|4290|4292|4291|4292|4291|4291.5|4290|700
1637760990000|2021-11-24 13:36:30||4291.5||4291.5||4291.5||4291|0
1637761000000|2021-11-24 13:36:40|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|130
1637761010000|2021-11-24 13:36:50|4291|4290.5|4291.5|4290.5|4291.5|4291|4290.5|4289.5|6943
1637761020000|2021-11-24 13:37:00|4291|4290|4292|4291|4292|4291|4290|4289|826
1637761030000|2021-11-24 13:37:10|4291.5|4290.5|4291|4290.5|4291.5|4291|4291|4290.5|93
1637761040000|2021-11-24 13:37:20|4290.5|4290|4290.5|4290|4291|4290.5|4290.5|4289.5|600
1637761050000|2021-11-24 13:37:30|4292.5|4290.5|4293.5|4292.5|4293.5|4292.5|4291.5|4290.5|6105
1637761060000|2021-11-24 13:37:40|4293||4293||4293||4293||520
1637761070000|2021-11-24 13:37:50|4292.5|4292|4292.5|4291.5|4293|4292.5|4292|4291.5|716
1637761080000|2021-11-24 13:38:00|4292|4292|4290.5|4289.5|4292.5|4292|4290.5|4289.5|6704
1637761090000|2021-11-24 13:38:10|4290|4289|4289.5|4288.5|4290|4289|4288.5|4287.5|2132
1637761100000|2021-11-24 13:38:20|4289|4288|4289.5|4288.5|4289.5|4288.5|4288|4287|1920
1637761110000|2021-11-24 13:38:30|4289|4289|4287|4286|4289.5|4289|4286|4285|3494
1637761120000|2021-11-24 13:38:40|4286.5|4285.5|4287|4285.5|4287|4286|4285.5|4284.5|932
1637761130000|2021-11-24 13:38:50|4286.5|4286|4287|4286|4287.5|4286.5|4286.5|4285.5|494
1637761140000|2021-11-24 13:39:00|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287.5|4286|0
1637761150000|2021-11-24 13:39:10||4287||4286.5||4287||4286.5|688
1637761160000|2021-11-24 13:39:20|4287|4287|4287|4286.5|4287|4287|4287|4286.5|130
1637761170000|2021-11-24 13:39:30|4287.5|4287|4286|4285|4287.5|4287|4285.5|4284|6337
1637761180000|2021-11-24 13:39:40|4285.5|4284.5|4286|4285|4286|4285|4285|4284|1273
1637761190000|2021-11-24 13:39:50|4286.5|4285.5|4287|4286|4287.5|4286.5|4286.5|4285.5|969
1637761200000|2021-11-24 13:40:00|4286.5|4285.5|4287.5|4286.5|4288|4287|4286.5|4285.5|1319
1637761210000|2021-11-24 13:40:10|4288|4287|4288|4287|4288.5|4287.5|4288|4287|326
1637761220000|2021-11-24 13:40:20|4287.5|4287.5|4289|4288|4289.5|4288.5|4287.5|4287.5|410
1637761230000|2021-11-24 13:40:30|4289.5|4288.5|4288|4287.5|4289.5|4289|4288|4287.5|958
1637761240000|2021-11-24 13:40:40|4287.5|4287|4286.5|4285.5|4287.5|4287|4286|4285.5|1473
1637761250000|2021-11-24 13:40:50|4286||4286||4286||4286||0
1637761260000|2021-11-24 13:41:00|4286.5|4286|4288|4287|4288|4287|4286.5|4286|343
1637761280000|2021-11-24 13:41:20|4287.5|4286.5|4289|4288|4289|4288|4287|4286.5|652
1637761290000|2021-11-24 13:41:30|4289.5|4288.5|4289.5|4288.5|4290|4289|4289.5|4288|442
1637761310000|2021-11-24 13:41:50|4289|4288|4288|4287|4289|4288|4288|4287|1311
1637761320000|2021-11-24 13:42:00|4287.5|4286.5|4289|4288|4289|4288.5|4287|4286.5|772
1637761330000|2021-11-24 13:42:10|||||||||1022
1637761340000|2021-11-24 13:42:20|4289.5|4288.5|4291|4290|4291|4290|4289.5|4288.5|608
1637761350000|2021-11-24 13:42:30|4291.5|4290.5|4291|4290.5|4291.5|4291|4290.5|4289|2019
1637761360000|2021-11-24 13:42:40|4291.5|4291|4291.5|4290.5|4291.5|4291|4291.5|4290.5|197
1637761370000|2021-11-24 13:42:50|4291|4290|4290.5|4290|4291|4290|4290.5|4290|267
1637761380000|2021-11-24 13:43:00|||||||||174
1637761390000|2021-11-24 13:43:10|4291|4290.5|4290.5|4289.5|4291|4290.5|4290|4289.5|1623
1637761400000|2021-11-24 13:43:20|4291|4290|4292|4290.5|4292.5|4291.5|4291|4290|279
1637761410000|2021-11-24 13:43:30||4291||4290.5||4291||4290.5|0
1637761420000|2021-11-24 13:43:40|4291.5|4291|4291.5|4290.5|4292|4291.5|4291.5|4290.5|150
1637761430000|2021-11-24 13:43:50|4291|4290|4291|4290|4291|4290.5|4290.5|4290|1201
1637761440000|2021-11-24 13:44:00|4291.5|4290.5|4292|4291.5|4292|4291.5|4291.5|4290.5|0
1637761450000|2021-11-24 13:44:10|4292.5|4292|4292|4291.5|4292.5|4292|4292|4291.5|75
1637761460000|2021-11-24 13:44:20|4291.5|4291|4292.5|4291.5|4292.5|4291.5|4291.5|4291|753
1637761470000|2021-11-24 13:44:30|||||||||271
1637761480000|2021-11-24 13:44:40|4292|4291|4292.5|4291.5|4292.5|4291.5|4292|4291|211
1637761490000|2021-11-24 13:44:50||4291||4291||4291||4291|0
1637761500000|2021-11-24 13:45:00|4293|4291.5|4294|4293.5|4294|4293.5|4292.5|4291.5|122
1637761510000|2021-11-24 13:45:10|4294.5|4293|4293|4292.5|4294.5|4293|4293|4292.5|1955
1637761520000|2021-11-24 13:45:20|4293.5|4293|4295|4293.5|4295|4293.5|4293.5|4293|402
1637761530000|2021-11-24 13:45:30|4294.5|4294|4295|4294|4295|4294|4294.5|4294|0
1637761540000|2021-11-24 13:45:40|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|36
1637761560000|2021-11-24 13:46:00|4294|4293|4293|4292.5|4294|4293|4293|4292.5|1322
1637761570000|2021-11-24 13:46:10|4293.5|4293|4293.5|4292.5|4294|4293|4293.5|4292.5|917
1637761590000|2021-11-24 13:46:30|4294|4293|4293|4292|4294|4293|4293|4292|1185
1637761600000|2021-11-24 13:46:40|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|0
1637761620000|2021-11-24 13:47:00|4294|4293|4294.5|4294|4294.5|4294|4294|4293|433
1637761630000|2021-11-24 13:47:10|4295||4295||4295||4295||0
1637761640000|2021-11-24 13:47:20||4294.5||4294.5||4294.5||4294.5|0
1637761650000|2021-11-24 13:47:30|4294.5|4294|4294|4293.5|4294.5|4294.5|4293.5|4293|2350
1637761660000|2021-11-24 13:47:40|4294.5||4294.5||4294.5||4294||0
1637761680000|2021-11-24 13:48:00|4295|4294|4295.5|4294.5|4295.5|4295|4295|4294|883
1637761690000|2021-11-24 13:48:10|4296|4295|4296|4295|4296|4295|4295.5|4295|0
1637761700000|2021-11-24 13:48:20|4295.5|4294.5|4294.5|4294|4295.5|4294.5|4294.5|4293.5|1636
1637761710000|2021-11-24 13:48:30|4295|4293.5|4296|4295|4296.5|4295.5|4294.5|4293.5|5128
1637761720000|2021-11-24 13:48:40|4295.5|4294.5|4294.5|4293.5|4295.5|4294.5|4294|4293.5|947
1637761730000|2021-11-24 13:48:50|4295|4294|4297|4296|4297|4296|4295|4294|1574
1637761740000|2021-11-24 13:49:00|4296.5|4295.5|4296|4295.5|4296.5|4295.5|4295|4294.5|2444
1637761750000|2021-11-24 13:49:10|4295.5|4295|4295|4294.5|4296|4295|4294.5|4294|2581
1637761760000|2021-11-24 13:49:20|4294.5|4294|4294.5|4294|4295|4294.5|4294.5|4293.5|1972
1637761770000|2021-11-24 13:49:30|4294|4293.5|4294|4293.5|4294.5|4294|4294|4293|1565
1637761780000|2021-11-24 13:49:40|4294.5|4294|4294|4293|4295|4294|4292.5|4291.5|2899
1637761790000|2021-11-24 13:49:50|4294.5|4293.5|4295|4294|4295|4294|4294.5|4293.5|508
1637761800000|2021-11-24 13:50:00|4294.5|4294.5|4292|4291.5|4295|4294.5|4291|4290|16354
1637761810000|2021-11-24 13:50:10|4291.5|4291|4289.5|4289|4292|4291|4289.5|4289|9253
1637761820000|2021-11-24 13:50:20|4290||4290||4290||4290||0
1637761830000|2021-11-24 13:50:30|4290.5|4289.5|4290|4289|4291|4290.5|4289.5|4289|1181
1637761840000|2021-11-24 13:50:40|4289.5|4289.5|4289.5|4289|4290|4289.5|4289|4288.5|2990
1637761850000|2021-11-24 13:50:50|4290|4289.5|4289|4287.5|4290|4289.5|4288|4287|2431
1637761860000|2021-11-24 13:51:00|4288.5|4288|4289|4288.5|4290|4289.5|4288.5|4287.5|878
1637761870000|2021-11-24 13:51:10|4289.5|4289|4289.5|4288.5|4290|4289.5|4289|4288.5|695
1637761880000|2021-11-24 13:51:20|4289|4288|4288.5|4287.5|4289|4288|4287.5|4287|1133
1637761890000|2021-11-24 13:51:30|4288|4287|4288.5|4287.5|4289|4287.5|4288|4287|500
1637761900000|2021-11-24 13:51:40|4289|4288|4289.5|4288.5|4289.5|4288.5|4289|4288|113
1637761910000|2021-11-24 13:51:50|4288.5|4288|4288.5|4287.5|4288.5|4288|4287.5|4287|1730
1637761920000|2021-11-24 13:52:00|4289|4288.5|4288|4287|4289.5|4288.5|4287.5|4287|2183
1637761930000|2021-11-24 13:52:10|4287.5|4287.5|4288|4287|4288|4287.5|4287.5|4287|20
1637761940000|2021-11-24 13:52:20|4287.5|4286.5|4289|4288|4289.5|4288.5|4286.5|4286|1881
1637761950000|2021-11-24 13:52:30|4288.5|4287.5|4289.5|4288.5|4289.5|4288.5|4288|4287.5|776
1637761960000|2021-11-24 13:52:40|4289|4288|4287|4286|4289.5|4288|4286.5|4286|3537
1637761970000|2021-11-24 13:52:50|4287.5|4286.5|4287|4286.5|4288.5|4287.5|4287|4286.5|1159
1637761980000|2021-11-24 13:53:00|4287.5|4287|4288.5|4288|4289|4288|4287.5|4286.5|421
1637761990000|2021-11-24 13:53:10|4288|4287.5|4288.5|4288|4288.5|4288|4287.5|4286.5|2225
1637762000000|2021-11-24 13:53:20|4289|4288.5|4290.5|4289.5|4290.5|4289.5|4289|4288.5|750
1637762010000|2021-11-24 13:53:30|4291|4290|4291|4290|4291|4290|4291|4290|0
1637762020000|2021-11-24 13:53:40|4291.5|4290.5|4292.5|4291.5|4292.5|4291.5|4291.5|4290.5|144
1637762030000|2021-11-24 13:53:50|4293|4292|4292.5|4291.5|4293.5|4293|4292.5|4291.5|1468
1637762040000|2021-11-24 13:54:00|4292|4291|4291.5|4290.5|4292.5|4291.5|4291|4290|1882
1637762050000|2021-11-24 13:54:10|4292|4291|4290.5|4290|4292|4291|4290.5|4290|0
1637762060000|2021-11-24 13:54:20|4290|4289.5|4291|4289.5|4291|4290|4290|4289|820
1637762070000|2021-11-24 13:54:30|4290.5|4290|4291|4290|4291|4290.5|4290|4289|1131
1637762080000|2021-11-24 13:54:40|4291.5|4290.5|4292|4291|4292|4291|4291.5|4290.5|94
1637762090000|2021-11-24 13:54:50|4291.5|4291.5|4293|4292.5|4293|4292.5|4291.5|4291.5|563
1637762100000|2021-11-24 13:55:00|4292.5|4292|4293|4292.5|4293|4292.5|4292|4291.5|836
1637762110000|2021-11-24 13:55:10|4292.5|4292|4294|4293|4294|4293|4292.5|4292|373
1637762120000|2021-11-24 13:55:20|4293.5|4292.5|4294.5|4293.5|4294.5|4294|4293.5|4292.5|228
1637762130000|2021-11-24 13:55:30|4294|4294|4294.5|4293.5|4294.5|4294|4294|4293.5|200
1637762140000|2021-11-24 13:55:40|4295|4294|4294.5|4294|4295|4294.5|4294.5|4293.5|1756
1637762150000|2021-11-24 13:55:50|4295|4294.5|4295|4294.5|4295|4294.5|4294.5|4294.5|27
1637762160000|2021-11-24 13:56:00|4295.5|4295|4295.5|4294.5|4296|4295|4295.5|4294.5|625
1637762170000|2021-11-24 13:56:10|4296|4295|4295.5|4295|4296|4295|4295.5|4295|0
1637762180000|2021-11-24 13:56:20|4296|4295.5|4296|4295|4296|4295.5|4296|4295|53
1637762190000|2021-11-24 13:56:30|4296.5|4295.5|4297|4295.5|4297|4296|4296.5|4295.5|1299
1637762200000|2021-11-24 13:56:40||4296||4296||4296.5||4296|0
1637762220000|2021-11-24 13:57:00|4296.5|4296.5|4297|4296.5|4297|4296.5|4296.5|4296|259
1637762230000|2021-11-24 13:57:10|4296.5|4296|4295|4294|4297|4296|4294.5|4294|4817
1637762240000|2021-11-24 13:57:20|4294.5|4293.5|4296|4295|4296|4295|4294|4293|495
1637762250000|2021-11-24 13:57:30|4296.5|4295.5|4298|4297|4298.5|4297.5|4296.5|4295.5|111
1637762260000|2021-11-24 13:57:40|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|0
1637762270000|2021-11-24 13:57:50|4299|4298|4300|4298.5|4300|4298.5|4298.5|4298|30
1637762280000|2021-11-24 13:58:00|4299.5||4299.5||4300||4299.5||0
1637762300000|2021-11-24 13:58:20|4299|4298|4300|4299.5|4300|4299.5|4298.5|4298|1287
1637762310000|2021-11-24 13:58:30|4301|4299|4300.5|4299.5|4301|4300|4300|4299|2233
1637762320000|2021-11-24 13:58:40|4301|4300|4300.5|4300|4301|4300|4300.5|4299.5|240
1637762330000|2021-11-24 13:58:50|4300|4299.5|4300|4299|4300|4299.5|4299|4298.5|2649
1637762340000|2021-11-24 13:59:00|4299.5|4298.5|4299.5|4298.5|4300|4299|4299.5|4298.5|1
1637762350000|2021-11-24 13:59:10|4299|4298|4300|4299|4300|4299|4299|4298|1027
1637762360000|2021-11-24 13:59:20|4300.5|4299.5|4300.5|4300|4301|4300|4300|4299.5|44
1637762370000|2021-11-24 13:59:30|4301|4299.5|4301|4300.5|4301|4300.5|4301|4299.5|106
1637762390000|2021-11-24 13:59:50|4300.5|4300|4300.5|4300|4301|4300.5|4300.5|4299.5|2534
1637762400000|2021-11-24 14:00:00|4300|4299.5|4296|4295.5|4300|4300|4295.5|4294.5|5426
1637762410000|2021-11-24 14:00:10|4295.5|4295|4296.5|4295.5|4297|4296|4295.5|4294.5|50
1637762420000|2021-11-24 14:00:20|4297|4296|4296.5|4295.5|4297|4296|4296.5|4295.5|0
1637762430000|2021-11-24 14:00:30|4297|4296|4299|4298|4299|4298|4296.5|4296|111
1637762440000|2021-11-24 14:00:40|4298.5||4299||4299||4298.5||0
1637762450000|2021-11-24 14:00:50|4299.5|4298.5|4299|4298.5|4299.5|4298.5|4299|4298.5|243
1637762460000|2021-11-24 14:01:00|4298.5|4298|4297|4296|4299|4298|4296.5|4296|2799
1637762470000|2021-11-24 14:01:10|4297.5|4295.5|4297.5|4296.5|4297.5|4296.5|4296|4295.5|727
1637762480000|2021-11-24 14:01:20|4298|4297|4297.5|4297|4298|4297|4297.5|4296.5|0
1637762490000|2021-11-24 14:01:30|4298|4296.5|4297.5|4296.5|4298|4297|4297|4296.5|139
1637762500000|2021-11-24 14:01:40|4298|4297|4298|4297|4298|4297|4298|4297|0
1637762510000|2021-11-24 14:01:50|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|397
1637762520000|2021-11-24 14:02:00|4299|4298|4300|4299|4300|4299|4299|4297.5|94
1637762540000|2021-11-24 14:02:20|4300.5|4299.5|4298.5|4297.5|4300.5|4299.5|4298.5|4297.5|2802
1637762550000|2021-11-24 14:02:30|4299|4298|4298.5|4298|4299.5|4298.5|4298.5|4298|712
1637762560000|2021-11-24 14:02:40|4299|4298.5|4299|4298.5|4300|4299.5|4299|4298.5|2191
1637762570000|2021-11-24 14:02:50|4298.5|4298|4299|4298|4299.5|4298.5|4298|4297|1555
1637762580000|2021-11-24 14:03:00|4298.5|4297.5|4299.5|4298.5|4299.5|4299|4298|4297.5|1478
1637762590000|2021-11-24 14:03:10|4300|4299|4299|4298|4300|4299|4299|4298|227
1637762600000|2021-11-24 14:03:20|4299.5|4298.5|4299|4298.5|4299.5|4298.5|4299|4298.5|200
1637762610000|2021-11-24 14:03:30|4299.5||4299||4299.5||4299||0
1637762620000|2021-11-24 14:03:40|4299.5|4299|4300.5|4300|4300.5|4300|4299.5|4299|237
1637762640000|2021-11-24 14:04:00|4300|4299.5|4298|4297|4300|4299.5|4297.5|4297|2989
1637762650000|2021-11-24 14:04:10|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4296.5|4296|278
1637762660000|2021-11-24 14:04:20|4297|4296|4296.5|4296|4297.5|4296.5|4296|4295.5|1804
1637762670000|2021-11-24 14:04:30|4297|4296.5|4297.5|4296.5|4297.5|4296.5|4297|4296|484
1637762680000|2021-11-24 14:04:40|4297|4297|4297.5|4296.5|4298.5|4298|4297|4296.5|801
1637762690000|2021-11-24 14:04:50|4297|4297|4296.5|4296|4297.5|4297|4296.5|4296|1631
1637762700000|2021-11-24 14:05:00|4297|4296.5|4296.5|4295.5|4298|4297|4296|4295.5|4633
1637762710000|2021-11-24 14:05:10|4297|4296|4295.5|4295|4297|4296|4295.5|4295|289
1637762720000|2021-11-24 14:05:20|4296|4295.5|4297|4296|4297|4296|4296|4295.5|2393
1637762730000|2021-11-24 14:05:30|4296.5|4296.5|4296.5|4295.5|4296.5|4296.5|4296.5|4295.5|947
1637762740000|2021-11-24 14:05:40|4296|4295|4294.5|4293.5|4296.5|4295|4294.5|4293.5|2501
1637762750000|2021-11-24 14:05:50||4294||4293.5||4294||4293.5|24
1637762760000|2021-11-24 14:06:00|4295|4294|4295|4294.5|4295.5|4294.5|4294.5|4294|1177
1637762770000|2021-11-24 14:06:10|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|52
1637762780000|2021-11-24 14:06:20|4294|4293.5|4293|4292|4294|4293.5|4292.5|4291.5|2377
1637762790000|2021-11-24 14:06:30|4292.5|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|331
1637762800000|2021-11-24 14:06:40|4292|4291.5|4291.5|4291|4292.5|4291.5|4291.5|4291|413
1637762810000|2021-11-24 14:06:50|4292||4291.5||4292||4291.5||484
1637762820000|2021-11-24 14:07:00|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290|715
1637762830000|2021-11-24 14:07:10|4291|4290|4291|4290|4291|4290.5|4290.5|4290|745
1637762840000|2021-11-24 14:07:20|4290.5|4289.5|4290|4289.5|4290.5|4289.5|4289.5|4289|1555
1637762850000|2021-11-24 14:07:30|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|1372
1637762860000|2021-11-24 14:07:40|4290.5|4290|4291.5|4290.5|4291.5|4290.5|4290|4289.5|185
1637762870000|2021-11-24 14:07:50|4292|4291|4292|4291|4292|4291|4292|4291|62
1637762880000|2021-11-24 14:08:00|4291.5|4290.5|4291.5|4291|4291.5|4291|4290.5|4289.5|3037
1637762890000|2021-11-24 14:08:10|4292|4291.5|4293|4292|4293|4292.5|4292|4291.5|604
1637762900000|2021-11-24 14:08:20|4292.5|4291.5|4293|4292.5|4293|4292.5|4292.5|4291.5|229
1637762910000|2021-11-24 14:08:30|4293.5|4293|4295|4293.5|4295|4294|4293.5|4293|579
1637762920000|2021-11-24 14:08:40|4294.5|4294|4295.5|4294.5|4295.5|4294.5|4294.5|4294|25
1637762930000|2021-11-24 14:08:50|4295|4294|4294.5|4293|4295|4294|4293|4292.5|2800
1637762940000|2021-11-24 14:09:00|4294|4292.5|4294|4293.5|4294.5|4293.5|4293|4292.5|1641
1637762950000|2021-11-24 14:09:10|4293.5|4293|4293|4292|4293.5|4293|4292|4291.5|526
1637762960000|2021-11-24 14:09:20|4292.5|4291.5|4292|4291.5|4292.5|4291.5|4291.5|4291|1087
1637762970000|2021-11-24 14:09:30|4292.5|4292|4293.5|4292.5|4293.5|4292.5|4292.5|4292|159
1637762980000|2021-11-24 14:09:40|4293|4292|4292.5|4291.5|4293.5|4292.5|4292|4291|953
1637762990000|2021-11-24 14:09:50|4292|4291|4291.5|4291|4292.5|4291.5|4291.5|4291|675
1637763000000|2021-11-24 14:10:00|4292|4290.5|4290.5|4289.5|4292|4290.5|4290|4289.5|1811
1637763010000|2021-11-24 14:10:10|4290|4289|4291|4290.5|4291.5|4290.5|4290|4289|2296
1637763020000|2021-11-24 14:10:20|4290.5|4290|4292|4291|4292|4291.5|4290.5|4290|402
1637763030000|2021-11-24 14:10:30|4291.5|4291.5|4291|4290.5|4291.5|4291.5|4291|4290.5|951
1637763040000|2021-11-24 14:10:40|4291.5|4290|4292.5|4292|4292.5|4292|4291.5|4290|800
1637763050000|2021-11-24 14:10:50|4293|4292.5|4294|4293|4294|4293.5|4292|4291|3505
1637763060000|2021-11-24 14:11:00|4293.5|4293.5|4296|4294.5|4296|4295|4293.5|4293.5|446
1637763070000|2021-11-24 14:11:10|4295.5|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|1847
1637763080000|2021-11-24 14:11:20|4295|4294|4296.5|4295|4296.5|4295.5|4294.5|4294|795
1637763090000|2021-11-24 14:11:30|4296|4295.5|4296|4295|4296|4295.5|4296|4295|0
1637763100000|2021-11-24 14:11:40|4295.5|4294.5|4294|4293.5|4295.5|4294.5|4293|4292.5|2536
1637763110000|2021-11-24 14:11:50|4294.5|4294|4294|4293|4295|4294|4294|4293|0
1637763120000|2021-11-24 14:12:00|4293.5|4292.5|4293.5|4292.5|4294|4293|4293|4292.5|456
1637763130000|2021-11-24 14:12:10|4293||4293||4293||4293||0
1637763140000|2021-11-24 14:12:20|4294|4293|4295|4294|4295.5|4294.5|4294|4293|903
1637763150000|2021-11-24 14:12:30|4294.5|4294.5|4295|4294|4295.5|4294.5|4294.5|4294|30
1637763160000|2021-11-24 14:12:40|4295.5|4294.5|4294.5|4294|4295.5|4294.5|4294.5|4294|98
1637763170000|2021-11-24 14:12:50|4294|4293.5|4293|4292|4294|4293.5|4292.5|4291.5|2720
1637763180000|2021-11-24 14:13:00|4292.5|4291.5|4291.5|4291|4292.5|4291.5|4291.5|4290.5|255
1637763190000|2021-11-24 14:13:10|4292|4290.5|4292|4291|4292.5|4291.5|4291|4290.5|1398
1637763200000|2021-11-24 14:13:20|4292.5|4291.5|4293|4292|4293|4292|4292.5|4291|80
1637763210000|2021-11-24 14:13:30|4292.5|4292.5|4294|4293|4294.5|4293.5|4292.5|4292.5|362
1637763220000|2021-11-24 14:13:40|4294.5|4293.5|4292.5|4291.5|4294.5|4293.5|4292.5|4291.5|413
1637763230000|2021-11-24 14:13:50|4293|4292|4293.5|4292.5|4293.5|4292.5|4292.5|4292|333
1637763240000|2021-11-24 14:14:00|||||||||100
1637763250000|2021-11-24 14:14:10|4294|4293|4294.5|4293.5|4294.5|4293.5|4294|4293|334
1637763260000|2021-11-24 14:14:20|4295|4294|4295.5|4294.5|4295.5|4294.5|4294.5|4294|0
1637763270000|2021-11-24 14:14:30|4296|4295|4296.5|4296|4296.5|4296|4296|4295|167
1637763280000|2021-11-24 14:14:40|4296|4295.5|4296.5|4295|4297|4295.5|4295|4294|1996
1637763290000|2021-11-24 14:14:50|4296|4294.5|4288|4287|4296|4294.5|4288|4287|4963
1637763300000|2021-11-24 14:15:00|4288.5|4287.5|4288.5|4287.5|4289|4288.5|4287|4286.5|3995
1637763310000|2021-11-24 14:15:10|4288|4287|4289.5|4288.5|4290.5|4290|4287.5|4286.5|1653
1637763320000|2021-11-24 14:15:20|4289|4288|4289.5|4289|4289.5|4289|4288.5|4288|1075
1637763330000|2021-11-24 14:15:30|4290|4288.5|4288|4287.5|4290.5|4288.5|4288|4287.5|728
1637763340000|2021-11-24 14:15:40|4288.5|4288|4289|4288|4289.5|4288.5|4288.5|4287.5|430
1637763350000|2021-11-24 14:15:50|4288.5|4287.5|4288.5|4287.5|4289|4288|4288|4287|366
1637763360000|2021-11-24 14:16:00|4289|4288|4290.5|4289.5|4290.5|4289.5|4288.5|4288|935
1637763370000|2021-11-24 14:16:10|4290|4289|4289.5|4288.5|4290|4289.5|4288|4287.5|3318
1637763380000|2021-11-24 14:16:20|4290|4289|4289.5|4289|4290|4289|4289.5|4289|0
1637763390000|2021-11-24 14:16:30|4290|4288.5|4289.5|4288.5|4290|4289|4289|4288|1153
1637763400000|2021-11-24 14:16:40|4289|4288|4288.5|4288|4289|4288|4288.5|4288|607
1637763410000|2021-11-24 14:16:50|4289|4288.5|4288|4287.5|4289.5|4288.5|4288|4287.5|1640
1637763420000|2021-11-24 14:17:00|4288.5|4287|4287.5|4287|4288.5|4287|4287.5|4287|941
1637763430000|2021-11-24 14:17:10|4287|4286.5|4286|4285.5|4287.5|4286.5|4285.5|4285|2540
1637763440000|2021-11-24 14:17:20|4286.5|4286|4287|4286|4287|4286|4286|4285.5|321
1637763450000|2021-11-24 14:17:30|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|0
1637763460000|2021-11-24 14:17:40|4288|4287|4287.5|4286.5|4288.5|4287.5|4287|4286.5|1501
1637763470000|2021-11-24 14:17:50|4287||4287||4287||4287||0
1637763480000|2021-11-24 14:18:00|4287.5|4287|4288.5|4287.5|4288.5|4287.5|4287.5|4287|185
1637763490000|2021-11-24 14:18:10|4288|4287|4287.5|4287|4288|4287|4287|4286.5|778
1637763500000|2021-11-24 14:18:20|4288|4287.5|4288|4287.5|4288|4287.5|4287.5|4287|382
1637763510000|2021-11-24 14:18:30|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|284
1637763520000|2021-11-24 14:18:40|4288|4287.5|4292|4291|4292|4291|4288|4287.5|740
1637763530000|2021-11-24 14:18:50|4291.5|4290.5|4292|4291|4292|4291|4291|4290.5|434
1637763540000|2021-11-24 14:19:00|4292.5|4291.5|4291.5|4291|4293|4292|4291.5|4291|1415
1637763550000|2021-11-24 14:19:10|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|470
1637763560000|2021-11-24 14:19:20|4292|4293|4294.5|4294|4294.5|4294|4291.5|4293|4633
1637763570000|2021-11-24 14:19:30|4295|4293.5|4292|4291|4295|4293.5|4291.5|4291|3376
1637763590000|2021-11-24 14:19:50|4291.5|4291.5|4292|4291.5|4292|4291.5|4291.5|4291.5|333
1637763600000|2021-11-24 14:20:00|4292.5|4292|4291|4290|4293.5|4292.5|4291|4290|1109
1637763610000|2021-11-24 14:20:10|4291.5|4290.5|4291.5|4290|4291.5|4290.5|4291.5|4290|500
1637763620000|2021-11-24 14:20:20|4291|4289.5|4290.5|4289.5|4291|4290|4290|4289|1756
1637763630000|2021-11-24 14:20:30|4291|4290|4291.5|4290.5|4291.5|4290.5|4291|4290|221
1637763640000|2021-11-24 14:20:40|4291||4291||4291||4291||0
1637763650000|2021-11-24 14:20:50|||||||||54
1637763660000|2021-11-24 14:21:00|4290.5|4290|4291|4290|4291|4290.5|4289.5|4288.5|1584
1637763670000|2021-11-24 14:21:10|4291.5|4290.5|4291.5|4290.5|4292|4291|4291|4290.5|377
1637763680000|2021-11-24 14:21:20|4292|4291|4291|4290.5|4292|4291|4291|4290.5|63
1637763690000|2021-11-24 14:21:30|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|566
1637763700000|2021-11-24 14:21:40|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|344
1637763710000|2021-11-24 14:21:50|4292|4290.5|4290.5|4289.5|4292|4290.5|4290|4289|3145
1637763720000|2021-11-24 14:22:00|4290|4289|4289.5|4288.5|4290|4289|4289|4288.5|1833
1637763730000|2021-11-24 14:22:10|4289|4288|4289.5|4288.5|4289.5|4289|4288.5|4288|1568
1637763740000|2021-11-24 14:22:20|4289|4288|4288.5|4287.5|4289|4288.5|4288|4287.5|1507
1637763750000|2021-11-24 14:22:30|4288||4288||4288.5||4288||2033
1637763760000|2021-11-24 14:22:40|4288.5|4288|4287.5|4286.5|4289|4288|4287.5|4286.5|1679
1637763770000|2021-11-24 14:22:50|4288|4287|4288|4287.5|4288.5|4288|4288|4286.5|1462
1637763780000|2021-11-24 14:23:00|4288.5|4288|4289|4288|4290|4289|4288.5|4288|2422
1637763790000|2021-11-24 14:23:10|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|1146
1637763800000|2021-11-24 14:23:20|4288|4287|4288|4287|4288.5|4287|4287|4286.5|3196
1637763810000|2021-11-24 14:23:30|4288.5|4287.5|4288.5|4287.5|4289.5|4288.5|4288|4287|7727
1637763820000|2021-11-24 14:23:40|4288|4288|4288|4287|4288.5|4288|4288|4287|1958
1637763830000|2021-11-24 14:23:50|4287.5||4287.5||4287.5||4287.5||278
1637763840000|2021-11-24 14:24:00|4288|4287.5|4288.5|4287.5|4288.5|4288|4288|4287.5|1701
1637763850000|2021-11-24 14:24:10|4289|4288|4290.5|4289.5|4290.5|4290|4289|4288|1098
1637763860000|2021-11-24 14:24:20|4290|4289|4289.5|4289|4290|4289|4289.5|4289|206
1637763870000|2021-11-24 14:24:30|||||||||32
1637763880000|2021-11-24 14:24:40|4289|4288.5|4289.5|4288.5|4289.5|4289|4289|4288.5|2133
1637763900000|2021-11-24 14:25:00|4289|4288|4287|4286.5|4289|4288|4286.5|4286|7132
1637763910000|2021-11-24 14:25:10|4287.5|4286|4287.5|4286.5|4288|4287.5|4287.5|4286|1102
1637763920000|2021-11-24 14:25:20|4287|4286|4286|4285|4287|4286.5|4286|4285|761
1637763930000|2021-11-24 14:25:30|4286.5|4285.5|4286.5|4286|4286.5|4286|4286|4285|386
1637763940000|2021-11-24 14:25:40|4287|4286.5|4288|4287.5|4288.5|4287.5|4287|4286.5|652
1637763950000|2021-11-24 14:25:50|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|392
1637763960000|2021-11-24 14:26:00|4288|4287.5|4289|4288.5|4289.5|4288.5|4288|4287.5|1415
1637763970000|2021-11-24 14:26:10|4289.5|4289|4290|4289|4290.5|4289.5|4289.5|4289|264
1637763980000|2021-11-24 14:26:20|4289.5|4289.5|4288.5|4288|4289.5|4289.5|4288.5|4288|1780
1637763990000|2021-11-24 14:26:30|4289||4289||4289||4289||70
1637764000000|2021-11-24 14:26:40||4288.5||4288.5||4288.5||4288|0
1637764010000|2021-11-24 14:26:50|4288.5|4288|4288.5|4287.5|4289|4288|4288|4287.5|1277
1637764020000|2021-11-24 14:27:00|4289|4288|4291|4290|4291|4290|4289|4288|1261
1637764030000|2021-11-24 14:27:10|4290.5|4289.5|4289.5|4288.5|4291|4289.5|4289|4288.5|2266
1637764040000|2021-11-24 14:27:20|4290|4289|4290.5|4290|4290.5|4290|4290|4288.5|519
1637764050000|2021-11-24 14:27:30|4291|4290.5|4291|4290|4292|4291|4290.5|4290|1956
1637764060000|2021-11-24 14:27:40|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|212
1637764070000|2021-11-24 14:27:50|4290|4289|4288|4287.5|4290|4289|4288|4287.5|1858
1637764080000|2021-11-24 14:28:00|4287.5|4287|4286.5|4285.5|4287.5|4287|4286|4285|1087
1637764090000|2021-11-24 14:28:10|4286|4286|4287.5|4286.5|4287.5|4286.5|4286|4286|307
1637764100000|2021-11-24 14:28:20|4288|4287|4288.5|4288|4288.5|4288|4287.5|4286.5|260
1637764110000|2021-11-24 14:28:30|4288|4287.5|4288|4287|4288|4287.5|4287.5|4286.5|1124
1637764120000|2021-11-24 14:28:40|4288.5|4287.5|4289|4288.5|4289|4288.5|4288.5|4287.5|286
1637764130000|2021-11-24 14:28:50|4289.5|4289|4289.5|4288.5|4290|4289.5|4289|4288.5|197
1637764140000|2021-11-24 14:29:00|4290|4289|4291.5|4290.5|4291.5|4290.5|4289|4288.5|1783
1637764150000|2021-11-24 14:29:10|4291|4291|4291.5|4290.5|4292|4291|4291|4290.5|0
1637764160000|2021-11-24 14:29:20|4291|4291|4291.5|4291|4291.5|4291|4291|4290.5|337
1637764170000|2021-11-24 14:29:30|4292|4291.5|4293|4292|4293|4292|4291.5|4291|530
1637764180000|2021-11-24 14:29:40|4292.5|4291.5|4293|4292|4293|4292.5|4292.5|4291.5|1337
1637764190000|2021-11-24 14:29:50|4292.5|4292.5|4290.5|4289.5|4292.5|4292.5|4290.5|4289.5|4940
1637764200000|2021-11-24 14:30:00|4291.5|4290|4294.5|4293.5|4295|4294.5|4291.5|4290|3459
1637764210000|2021-11-24 14:30:10|4294|4293|4295|4294.5|4295|4294.5|4292|4291.5|2304
1637764220000|2021-11-24 14:30:20|4294.5|4294|4296|4295.5|4297.5|4297|4294|4293|11677
1637764230000|2021-11-24 14:30:30|4295.5|4295|4296.5|4295.5|4296.5|4295.5|4294.5|4294|1128
1637764240000|2021-11-24 14:30:40|4297|4296|4297|4296|4298|4297|4295.5|4294.5|3217
1637764250000|2021-11-24 14:30:50|4297.5|4296.5|4297.5|4296.5|4299|4298|4297|4296|1456
1637764260000|2021-11-24 14:31:00|4297|4297|4298.5|4297.5|4300|4299.5|4297|4297|1072
1637764270000|2021-11-24 14:31:10|4299|4298|4302.5|4302|4303|4302|4299|4298|1347
1637764280000|2021-11-24 14:31:20|4303|4301.5|4304.5|4303.5|4305|4303.5|4301|4300|3231
1637764290000|2021-11-24 14:31:30|4305|4304|4305.5|4304.5|4306|4305|4303.5|4303|1184
1637764300000|2021-11-24 14:31:40|4305|4304|4305|4304|4305|4304.5|4304.5|4304|132
1637764310000|2021-11-24 14:31:50|4304.5|4303.5|4304.5|4303.5|4304.5|4304|4303.5|4302.5|1878
1637764320000|2021-11-24 14:32:00|4304|4303|4306|4305|4307|4306.5|4303.5|4303|2007
1637764330000|2021-11-24 14:32:10|4305.5|4304.5|4306.5|4305.5|4307|4306|4304.5|4304|2299
1637764340000|2021-11-24 14:32:20|4307|4306|4308|4306.5|4308|4306.5|4307|4306|396
1637764350000|2021-11-24 14:32:30|4308.5|4307|4308.5|4307|4308.5|4307.5|4307|4306.5|7131
1637764360000|2021-11-24 14:32:40|4308|4307.5|4309.5|4309|4310.5|4310|4307.5|4307|2065
1637764370000|2021-11-24 14:32:50|4310|4309.5|4309.5|4308.5|4310|4309.5|4308.5|4308|478
1637764380000|2021-11-24 14:33:00|4310|4309|4308|4307|4310.5|4309.5|4307.5|4307|3347
1637764390000|2021-11-24 14:33:10|4308.5|4307.5|4307|4306|4308.5|4307.5|4306.5|4305.5|1370
1637764400000|2021-11-24 14:33:20|4307.5|4306.5|4305|4304.5|4308|4307|4305|4304.5|1664
1637764410000|2021-11-24 14:33:30|4305.5|4305|4305.5|4304.5|4306|4305|4305|4304.5|1686
1637764420000|2021-11-24 14:33:40|4305|4304|4303.5|4303|4305|4304.5|4303.5|4303|1530
1637764430000|2021-11-24 14:33:50|4303|4302.5|4305|4304|4305|4304|4302.5|4301.5|2094
1637764440000|2021-11-24 14:34:00|4304.5|4303.5|4302.5|4301|4304.5|4303.5|4301.5|4300.5|3428
1637764450000|2021-11-24 14:34:10|4302|4300.5|4302|4300.5|4303|4301.5|4301.5|4300|1138
1637764460000|2021-11-24 14:34:20|4301.5|4301.5|4305|4303.5|4305|4304|4301.5|4301.5|1502
1637764470000|2021-11-24 14:34:30|4304.5|4303|4302.5|4302|4305|4304.5|4302.5|4301.5|4041
1637764480000|2021-11-24 14:34:40|4303|4301.5|4302.5|4301.5|4305|4303.5|4302.5|4301.5|2872
1637764490000|2021-11-24 14:34:50|4303|4302|4303.5|4302.5|4304.5|4303|4303|4302|643
1637764500000|2021-11-24 14:35:00|4304|4303|4305|4303.5|4305|4304|4303.5|4302.5|1399
1637764510000|2021-11-24 14:35:10|4304.5|4304|4306|4305|4306.5|4305.5|4303.5|4303|1064
1637764520000|2021-11-24 14:35:20|4305.5|4304.5|4306|4305|4306.5|4305.5|4305.5|4304.5|1641
1637764530000|2021-11-24 14:35:30|4305.5|4304.5|4304|4303.5|4305.5|4304.5|4304|4303.5|4013
1637764540000|2021-11-24 14:35:40|4303.5|4303|4303|4302.5|4303.5|4303|4302.5|4301.5|2778
1637764550000|2021-11-24 14:35:50|4303.5|4302|4307.5|4306|4308.5|4307.5|4303.5|4302|6340
1637764560000|2021-11-24 14:36:00|4307|4306.5|4308|4307|4309|4308.5|4306.5|4306|3585
1637764570000|2021-11-24 14:36:10|4308.5|4307.5|4307.5|4307|4309|4308|4307|4306.5|2556
1637764580000|2021-11-24 14:36:20|4307|4306.5|4309|4308|4309.5|4308|4307|4306|5652
1637764590000|2021-11-24 14:36:30|4309.5|4308.5|4310|4309.5|4312|4311|4309.5|4308.5|5875
1637764600000|2021-11-24 14:36:40|4309.5|4309|4309.5|4308.5|4311|4309.5|4309.5|4308.5|2657
1637764610000|2021-11-24 14:36:50|4309|4308|4311.5|4310.5|4311.5|4310.5|4308.5|4308|3152
1637764620000|2021-11-24 14:37:00|4312|4311|4315.5|4314.5|4316|4315|4311.5|4311|5531
1637764630000|2021-11-24 14:37:10|4315|4314|4314.5|4313|4316.5|4315.5|4313.5|4311.5|6673
1637764640000|2021-11-24 14:37:20|4313.5|4313.5|4313.5|4312.5|4315|4314|4313|4312.5|2585
1637764650000|2021-11-24 14:37:30|4313|4313|4316.5|4315.5|4316.5|4315.5|4312.5|4311.5|4512
1637764660000|2021-11-24 14:37:40|4317|4316|4314|4313.5|4318|4316.5|4314|4313.5|3209
1637764670000|2021-11-24 14:37:50|4314.5|4314|4315.5|4314|4315.5|4315|4314.5|4314|1198
1637764680000|2021-11-24 14:38:00|4315|4313.5|4312.5|4311|4315|4314|4311|4310|2979
1637764690000|2021-11-24 14:38:10|4312|4311.5|4315|4314.5|4316.5|4315|4312|4311.5|1453
1637764700000|2021-11-24 14:38:20|4315.5|4315|4315.5|4315|4316|4315|4314.5|4313.5|2420
1637764710000|2021-11-24 14:38:30|4316|4315.5|4316.5|4315.5|4318|4317|4316|4315|3292
1637764720000|2021-11-24 14:38:40|4316|4315|4316.5|4315.5|4316.5|4315.5|4316|4315|121
1637764730000|2021-11-24 14:38:50|4316|4315|4315|4314|4316.5|4316|4315|4314|551
1637764740000|2021-11-24 14:39:00|4314.5|4313.5|4313|4311.5|4314.5|4313.5|4311.5|4311|4603
1637764750000|2021-11-24 14:39:10|4312.5|4312|4311|4310|4313|4312|4310.5|4309.5|3830
1637764760000|2021-11-24 14:39:20|4311.5|4310.5|4311|4309.5|4311.5|4310.5|4310|4309.5|504
1637764770000|2021-11-24 14:39:30|4310.5|4310|4308|4307|4311|4310|4307.5|4306.5|2981
1637764780000|2021-11-24 14:39:40|4307.5|4306.5|4307|4306.5|4307.5|4306.5|4306|4305.5|1440
1637764790000|2021-11-24 14:39:50|4307.5|4307|4309|4308|4309.5|4308|4307|4306|1291
1637764800000|2021-11-24 14:40:00|4308.5|4307.5|4306.5|4305|4308.5|4308|4306|4305|4081
1637764810000|2021-11-24 14:40:10|4306|4305.5|4306.5|4305.5|4308|4307.5|4305.5|4304.5|1376
1637764820000|2021-11-24 14:40:20|4307|4306|4309|4307.5|4309|4308|4307|4305.5|1772
1637764830000|2021-11-24 14:40:30|4309.5|4308|4309|4308|4310.5|4309.5|4308.5|4307.5|837
1637764840000|2021-11-24 14:40:40|4308.5|4307.5|4309.5|4308.5|4309.5|4308.5|4307|4306.5|3132
1637764850000|2021-11-24 14:40:50|4310|4309|4309|4307.5|4310|4309.5|4308|4307|2273
1637764860000|2021-11-24 14:41:00|4308.5|4307|4309|4308.5|4309|4308.5|4305|4304.5|6814
1637764870000|2021-11-24 14:41:10|4308.5|4308|4306.5|4305.5|4309|4308|4306.5|4305.5|1644
1637764880000|2021-11-24 14:41:20|4307|4305|4305.5|4304|4307|4305.5|4304.5|4304|2387
1637764890000|2021-11-24 14:41:30|4305|4304.5|4306.5|4305.5|4306.5|4305.5|4303|4302.5|9417
1637764900000|2021-11-24 14:41:40|4307|4306|4305.5|4304|4307|4306.5|4305|4304|1531
1637764910000|2021-11-24 14:41:50|4305|4304.5|4306|4305|4306.5|4305.5|4304.5|4304|2253
1637764920000|2021-11-24 14:42:00|4306.5|4305.5|4306.5|4305.5|4307|4306|4305|4304|3064
1637764930000|2021-11-24 14:42:10|4306|4305|4306|4305.5|4306.5|4305.5|4305|4304|1699
1637764940000|2021-11-24 14:42:20|4305.5|4305|4305.5|4304.5|4306|4305.5|4304.5|4303.5|2356
1637764950000|2021-11-24 14:42:30|4305|4304|4308|4306.5|4309|4308|4305|4304|2756
1637764960000|2021-11-24 14:42:40|4308.5|4307|4310|4309|4310|4309|4308.5|4307|1487
1637764970000|2021-11-24 14:42:50|4309.5|4308.5|4310.5|4309.5|4312|4311.5|4309.5|4308.5|14631
1637764980000|2021-11-24 14:43:00|4310|4310|4314.5|4313.5|4314.5|4313.5|4309.5|4309|2024
1637764990000|2021-11-24 14:43:10|4314|4313|4314|4313|4315|4314|4313|4312|860
1637765000000|2021-11-24 14:43:20|4314.5|4313.5|4315|4314|4315.5|4314.5|4313.5|4313|2534
1637765010000|2021-11-24 14:43:30|4314.5|4313.5|4314.5|4313|4315|4314|4313.5|4312.5|1832
1637765020000|2021-11-24 14:43:40|4315|4313.5|4315|4314|4316.5|4315.5|4315|4313.5|1648
1637765030000|2021-11-24 14:43:50|4315.5|4314.5|4316|4314.5|4316.5|4315.5|4314|4313.5|2664
1637765040000|2021-11-24 14:44:00|4316.5|4315|4316|4315|4317|4316|4315.5|4315|1609
1637765050000|2021-11-24 14:44:10|4316.5|4315.5|4317|4316|4318|4317|4316|4315|859
1637765060000|2021-11-24 14:44:20|4317.5|4316.5|4318|4316.5|4318|4317|4316|4315.5|784
1637765070000|2021-11-24 14:44:30|4317.5|4316|4314.5|4313.5|4317.5|4316.5|4314.5|4313.5|2593
1637765080000|2021-11-24 14:44:40|4315|4314|4314|4312.5|4315.5|4314.5|4313|4312|2192
1637765090000|2021-11-24 14:44:50|4313|4313|4314.5|4313.5|4314.5|4313.5|4313|4312|1471
1637765100000|2021-11-24 14:45:00|4315|4314|4315.5|4314|4316|4315|4314.5|4314|2603
1637765110000|2021-11-24 14:45:10|4315|4314.5|4315.5|4314.5|4316|4315.5|4314.5|4314|569
1637765120000|2021-11-24 14:45:20|4315|4314|4310.5|4310|4315|4314|4310|4309.5|3751
1637765130000|2021-11-24 14:45:30|4311|4309.5|4313|4311.5|4313|4312|4310.5|4309|3010
1637765140000|2021-11-24 14:45:40|4312.5|4312|4313|4312|4313.5|4312.5|4312|4311.5|232
1637765150000|2021-11-24 14:45:50|4312.5|4311.5|4312.5|4311.5|4312.5|4312|4311.5|4310.5|456
1637765160000|2021-11-24 14:46:00|4312|4311|4312|4310.5|4312.5|4311.5|4311|4310|2836
1637765170000|2021-11-24 14:46:10|4311.5|4311.5|4313|4312|4313.5|4312.5|4311|4310|2349
1637765180000|2021-11-24 14:46:20|4312.5|4311.5|4315|4313.5|4315.5|4314|4312|4310.5|1262
1637765190000|2021-11-24 14:46:30|4314.5|4313|4315|4313.5|4315|4313.5|4313|4312.5|1280
1637765200000|2021-11-24 14:46:40|4315.5|4314|4315|4314.5|4316|4314.5|4314.5|4314|5320
1637765210000|2021-11-24 14:46:50|4315.5|4315|4317.5|4316.5|4318|4317|4315.5|4314.5|855
1637765220000|2021-11-24 14:47:00|4317|4316|4316|4314.5|4317|4316.5|4315|4314.5|1968
1637765230000|2021-11-24 14:47:10|4315.5|4315|4315|4314|4315.5|4315|4314.5|4314|703
1637765240000|2021-11-24 14:47:20|4314.5|4313.5|4316|4315|4316.5|4315|4314.5|4313.5|590
1637765250000|2021-11-24 14:47:30|4316.5|4315.5|4315.5|4315|4316.5|4316|4315.5|4315|973
1637765260000|2021-11-24 14:47:40|4315|4314.5|4317|4316|4317|4316.5|4315|4314|1552
1637765270000|2021-11-24 14:47:50|4317.5|4316.5|4317.5|4316.5|4318|4317|4317|4316.5|216
1637765280000|2021-11-24 14:48:00|4318|4317|4318.5|4317.5|4318.5|4318|4317.5|4317|756
1637765290000|2021-11-24 14:48:10|4318|4317|4317.5|4316.5|4318.5|4317.5|4317.5|4316.5|2947
1637765300000|2021-11-24 14:48:20|4318|4317|4319.5|4318.5|4320|4319|4318|4317|814
1637765310000|2021-11-24 14:48:30|4320|4319|4320|4319.5|4320|4319.5|4319.5|4318.5|1559
1637765320000|2021-11-24 14:48:40|4319.5|4319|4317.5|4316.5|4319.5|4319|4317.5|4316.5|3871
1637765330000|2021-11-24 14:48:50|4318|4317|4317.5|4316.5|4318|4317|4317.5|4316.5|572
1637765340000|2021-11-24 14:49:00||4317||4316.5||4317||4316.5|510
1637765350000|2021-11-24 14:49:10|4317|4316|4318|4316.5|4318|4317|4316|4315.5|826
1637765360000|2021-11-24 14:49:20|4317.5|4316|4317.5|4316.5|4318|4316.5|4316.5|4316|1063
1637765370000|2021-11-24 14:49:30|4318|4317|4320|4318.5|4320|4319|4317.5|4317|2003
1637765380000|2021-11-24 14:49:40|4319.5|4319|4320.5|4319|4322|4321.5|4319.5|4319|9888
1637765390000|2021-11-24 14:49:50|4320|4318.5|4318|4317|4321|4320.5|4317|4315.5|18710
1637765400000|2021-11-24 14:50:00|4317.5|4316.5|4315.5|4314.5|4318|4317|4315|4314.5|2058
1637765410000|2021-11-24 14:50:10|4316|4315|4317.5|4316|4317.5|4317|4316|4315|915
1637765420000|2021-11-24 14:50:20|4317|4315.5|4317|4315.5|4317.5|4315.5|4315.5|4315|824
1637765430000|2021-11-24 14:50:30|4316.5|4315|4315.5|4315|4317|4316|4315.5|4315|1961
1637765440000|2021-11-24 14:50:40|4315|4314.5|4318.5|4317.5|4319|4318.5|4315|4314|15006
1637765450000|2021-11-24 14:50:50|4318|4317|4314.5|4314|4318|4317|4314|4313|5079
1637765460000|2021-11-24 14:51:00|4315|4313.5|4316|4315|4316.5|4315.5|4315|4313.5|1647
1637765470000|2021-11-24 14:51:10|4315.5|4314.5|4314|4313|4316|4315|4313.5|4313|2251
1637765480000|2021-11-24 14:51:20|4313.5|4313.5|4316|4315.5|4316.5|4315.5|4313.5|4313.5|2330
1637765490000|2021-11-24 14:51:30|4315.5|4315|4314.5|4313|4315.5|4315|4314|4313|2246
1637765500000|2021-11-24 14:51:40|4315|4313.5|4317|4316|4317.5|4316.5|4315|4313|195
1637765510000|2021-11-24 14:51:50|4317.5|4316.5|4317.5|4316.5|4318|4317.5|4317|4316|1516
1637765520000|2021-11-24 14:52:00|4318|4317|4319|4318|4319|4318.5|4318|4317|1123
1637765530000|2021-11-24 14:52:10|4319.5|4318.5|4318.5|4317.5|4319.5|4318.5|4317.5|4316.5|2736
1637765540000|2021-11-24 14:52:20|4318|4317|4318.5|4318|4319|4318|4317.5|4317|1194
1637765550000|2021-11-24 14:52:30|4319|4318.5|4321|4319.5|4321|4320|4319|4318|837
1637765560000|2021-11-24 14:52:40|4321.5|4320|4321.5|4320.5|4321.5|4320.5|4320.5|4319.5|1392
1637765570000|2021-11-24 14:52:50|4322|4321|4322.5|4321.5|4322.5|4322|4322|4321|411
1637765580000|2021-11-24 14:53:00|4322|4321|4323|4322|4323.5|4322.5|4321.5|4320.5|3948
1637765590000|2021-11-24 14:53:10|4323.5|4322.5|4324.5|4323.5|4324.5|4323.5|4323|4322.5|1681
1637765600000|2021-11-24 14:53:20|4324|4323|4323|4321.5|4324.5|4323|4322.5|4321.5|1112
1637765610000|2021-11-24 14:53:30|4322.5|4322|4323|4322|4323|4322|4321.5|4321|830
1637765620000|2021-11-24 14:53:40|4322.5|4321.5|4322|4321|4322.5|4321.5|4321|4320|3670
1637765630000|2021-11-24 14:53:50|4321.5|4320.5|4324|4322.5|4324|4323|4321|4320.5|1596
1637765640000|2021-11-24 14:54:00|4323.5|4323|4324|4323|4324|4323|4323|4322|1939
1637765650000|2021-11-24 14:54:10|4324.5|4323.5|4320|4319|4325|4324|4320|4318.5|13028
1637765660000|2021-11-24 14:54:20|4320.5|4319.5|4322|4320.5|4322|4321|4320|4319.5|2110
1637765670000|2021-11-24 14:54:30|4321.5|4320|4321.5|4320|4321.5|4320.5|4321|4320|528
1637765680000|2021-11-24 14:54:40|4321|4319.5|4320.5|4319.5|4321|4320.5|4320.5|4319.5|1736
1637765690000|2021-11-24 14:54:50|4320|4320|4321.5|4320|4321.5|4320|4320|4320|913
1637765700000|2021-11-24 14:55:00|4321|4320.5|4320.5|4320|4322.5|4321.5|4320.5|4320|1418
1637765710000|2021-11-24 14:55:10|4320|4319.5|4322|4321.5|4322|4321.5|4320|4319.5|846
1637765720000|2021-11-24 14:55:20|4321.5|4321|4323.5|4322|4323.5|4322.5|4321.5|4321|427
1637765730000|2021-11-24 14:55:30|4323|4322.5|4324|4323|4324.5|4323.5|4323|4322|1199
1637765740000|2021-11-24 14:55:40|4324.5|4323.5|4324.5|4323.5|4324.5|4324|4323.5|4323|1388
1637765750000|2021-11-24 14:55:50|4325|4324|4325|4324.5|4325|4324.5|4325|4324|25
1637765760000|2021-11-24 14:56:00|4325.5|4325|4323.5|4322.5|4326.5|4326|4323.5|4322.5|6068
1637765770000|2021-11-24 14:56:10|4324|4323|4325.5|4324|4325.5|4324|4324|4322.5|595
1637765780000|2021-11-24 14:56:20|4325|4324.5|4326|4325|4326|4325.5|4325|4324|758
1637765790000|2021-11-24 14:56:30|4326.5|4325.5|4326|4325|4326.5|4325.5|4326|4325|415
1637765800000|2021-11-24 14:56:40|4325.5|4324.5|4325|4324.5|4325.5|4324.5|4324.5|4323.5|2298
1637765810000|2021-11-24 14:56:50|4325.5|4324|4324.5|4324|4325.5|4324|4324.5|4324|145
1637765820000|2021-11-24 14:57:00|4325|4323.5|4324.5|4324|4325.5|4324.5|4324|4323.5|1259
1637765830000|2021-11-24 14:57:10|4325|4323.5|4325|4324|4325|4324|4324|4323.5|2256
1637765840000|2021-11-24 14:57:20|4325.5|4324.5|4324.5|4323.5|4325.5|4325|4323.5|4322.5|3263
1637765850000|2021-11-24 14:57:30|4325|4324|4326.5|4325.5|4327|4326|4325|4323.5|883
1637765860000|2021-11-24 14:57:40|4327|4326|4328|4327|4328|4327|4326.5|4326|1036
1637765870000|2021-11-24 14:57:50|4328.5|4327.5|4329|4327.5|4329|4328|4328.5|4327.5|0
1637765880000|2021-11-24 14:58:00|4328.5|4328|4329.5|4328.5|4329.5|4328.5|4328.5|4327.5|248
1637765890000|2021-11-24 14:58:10|4330|4329|4330|4329|4330|4329.5|4330|4329|319
1637765900000|2021-11-24 14:58:20|4330.5|4329.5|4332|4331|4332|4331|4330.5|4329|546
1637765910000|2021-11-24 14:58:30|4331.5|4330.5|4332.5|4331.5|4333|4331.5|4331.5|4330.5|270
1637765920000|2021-11-24 14:58:40|4333|4331|4332.5|4331.5|4333|4331.5|4331.5|4331|2247
1637765930000|2021-11-24 14:58:50|4333|4332|4333.5|4332.5|4333.5|4332.5|4333|4332|2579
1637765940000|2021-11-24 14:59:00|4334|4333|4335|4334.5|4335|4334.5|4334|4333|415
1637765950000|2021-11-24 14:59:10|4334.5|4334|4333.5|4332.5|4334.5|4334|4332|4331.5|7115
1637765960000|2021-11-24 14:59:20|4334|4333|4334|4333|4334|4333.5|4333.5|4333|528
1637765970000|2021-11-24 14:59:30|4333.5|4332.5|4333.5|4332.5|4334|4332.5|4332.5|4332|1206
1637765980000|2021-11-24 14:59:40|4334|4333|4334|4333|4334|4333|4333.5|4332.5|213
1637766000000|2021-11-24 15:00:00|4334.5|4333.5|4333.5|4333|4334.5|4333.5|4333.5|4332|2734
1637766010000|2021-11-24 15:00:10|4333|4332.5|4332.5|4331|4333|4332.5|4330|4328|2694
1637766020000|2021-11-24 15:00:20|4332|4331.5|4333.5|4332.5|4333.5|4332.5|4332|4331|781
1637766030000|2021-11-24 15:00:30|4334|4333|4333.5|4332.5|4334|4333.5|4332.5|4331.5|7053
1637766040000|2021-11-24 15:00:40|4334|4333|4330.5|4329.5|4334|4333.5|4330.5|4329.5|2138
1637766050000|2021-11-24 15:00:50|4331|4330|4331.5|4330.5|4332.5|4331|4331|4330|496
1637766060000|2021-11-24 15:01:00|4332|4331|4329.5|4328|4332|4331|4328|4327.5|2761
1637766070000|2021-11-24 15:01:10|4329|4328.5|4329|4328|4330|4329|4329|4328|818
1637766080000|2021-11-24 15:01:20|4329.5|4328.5|4329|4327.5|4330|4329.5|4328.5|4327.5|4558
1637766090000|2021-11-24 15:01:30|4328.5|4328|4330|4328.5|4330|4329.5|4328.5|4327.5|492
1637766100000|2021-11-24 15:01:40|4329.5|4328|4329.5|4328.5|4330|4328.5|4328.5|4328|1452
1637766110000|2021-11-24 15:01:50|4329|4328|4329|4328|4331|4330|4328.5|4328|5360
1637766120000|2021-11-24 15:02:00|4328.5|4327.5|4323.5|4322.5|4328.5|4327.5|4323.5|4322|1935
1637766130000|2021-11-24 15:02:10|4322.5|4322|4322.5|4321.5|4323.5|4322.5|4322|4321|503
1637766140000|2021-11-24 15:02:20|4323|4322|4321|4320|4323.5|4322.5|4321|4319.5|1401
1637766150000|2021-11-24 15:02:30|4321.5|4320.5|4321.5|4320.5|4322|4321.5|4320|4319.5|1928
1637766160000|2021-11-24 15:02:40|4322|4321|4323.5|4322.5|4324|4323.5|4322|4321|1477
1637766170000|2021-11-24 15:02:50|4323|4322|4324|4323|4324|4323|4322|4321.5|1040
1637766180000|2021-11-24 15:03:00|4324.5|4323.5|4320.5|4319.5|4324.5|4323.5|4319|4318.5|8605
1637766190000|2021-11-24 15:03:10|4321|4319|4323|4322|4323.5|4322|4320.5|4319|288
1637766200000|2021-11-24 15:03:20|4323.5|4322.5|4323.5|4322.5|4323.5|4323|4322|4321.5|2113
1637766210000|2021-11-24 15:03:30|4323|4323|4322.5|4321.5|4324|4323.5|4322.5|4321.5|1825
1637766220000|2021-11-24 15:03:40|4322|4321|4324|4323|4324.5|4323.5|4321.5|4320.5|1164
1637766230000|2021-11-24 15:03:50|4324.5|4323.5|4326|4324.5|4326|4325|4323.5|4323|930
1637766240000|2021-11-24 15:04:00|4325.5|4325|4327|4325.5|4327|4326|4325|4324.5|748
1637766250000|2021-11-24 15:04:10|4326.5|4326|4326.5|4325|4326.5|4326|4325.5|4324.5|1583
1637766260000|2021-11-24 15:04:20|4327|4325.5|4327.5|4326|4327.5|4326.5|4327|4325.5|495
1637766270000|2021-11-24 15:04:30|4328|4326.5|4329|4328|4329.5|4328.5|4328|4326.5|814
1637766280000|2021-11-24 15:04:40|4329.5|4328.5|4327.5|4326.5|4329.5|4328.5|4327.5|4326.5|1961
1637766290000|2021-11-24 15:04:50|4328|4327|4328.5|4327.5|4328.5|4328|4328|4327|594
1637766300000|2021-11-24 15:05:00|4328|4327|4326|4325|4328.5|4327.5|4325.5|4324.5|2168
1637766310000|2021-11-24 15:05:10|4325.5|4324.5|4323.5|4322.5|4325.5|4324.5|4323.5|4322|2549
1637766320000|2021-11-24 15:05:20|4323|4322|4322.5|4321.5|4323.5|4322.5|4322|4321.5|2185
1637766330000|2021-11-24 15:05:30|4322|4321|4321.5|4320.5|4322|4321|4321|4320.5|1130
1637766340000|2021-11-24 15:05:40|4321|4320|4322|4320.5|4322.5|4321.5|4320.5|4320|977
1637766350000|2021-11-24 15:05:50|4321.5|4321|4321.5|4320|4322|4321|4320.5|4319.5|3288
1637766360000|2021-11-24 15:06:00|4321|4320.5|4322.5|4321|4322.5|4321.5|4321|4320|461
1637766370000|2021-11-24 15:06:10|4322|4320.5|4322|4321|4322|4321.5|4320|4319|3409
1637766380000|2021-11-24 15:06:20|4321.5|4321.5|4324|4322.5|4324|4323|4321.5|4321.5|2236
1637766390000|2021-11-24 15:06:30|4324.5|4323|4324.5|4324|4324.5|4324|4324.5|4322.5|729
1637766400000|2021-11-24 15:06:40|4325|4324.5|4326|4324.5|4327|4326|4324.5|4324|1541
1637766410000|2021-11-24 15:06:50|4325.5|4325|4326.5|4326|4327.5|4326.5|4325.5|4324.5|1328
1637766420000|2021-11-24 15:07:00|4327|4325.5|4326.5|4325.5|4327.5|4327|4325.5|4325|3875
1637766430000|2021-11-24 15:07:10|4327|4325|4327.5|4326.5|4327.5|4326.5|4325.5|4324.5|2675
1637766440000|2021-11-24 15:07:20|4327|4326|4327|4325.5|4327.5|4326.5|4326.5|4325.5|1821
1637766450000|2021-11-24 15:07:30|4327.5|4326|4328.5|4327.5|4328.5|4327.5|4327.5|4326|1800
1637766460000|2021-11-24 15:07:40|4329|4328|4327|4326|4329|4328|4326.5|4325.5|2037
1637766470000|2021-11-24 15:07:50|4326.5|4325.5|4325|4324|4327|4325.5|4325|4324|2435
1637766480000|2021-11-24 15:08:00|4324.5|4324.5|4325|4324|4325|4324.5|4324.5|4324|886
1637766490000|2021-11-24 15:08:10|4325.5|4324.5|4325.5|4324.5|4325.5|4324.5|4325|4324|2957
1637766500000|2021-11-24 15:08:20|4325|4324|4324|4323|4325|4324.5|4323|4322|2914
1637766510000|2021-11-24 15:08:30|4324.5|4323.5|4325.5|4324|4325.5|4324|4324|4323.5|1467
1637766520000|2021-11-24 15:08:40|4326|4324.5|4325|4324|4326|4325|4325|4324|652
1637766530000|2021-11-24 15:08:50|4324.5|4323.5|4324.5|4323.5|4325|4324|4323.5|4323|3437
1637766540000|2021-11-24 15:09:00|4324|4323|4324.5|4323.5|4324.5|4324|4323.5|4323|806
1637766550000|2021-11-24 15:09:10|4324|4323|4324|4323|4324|4323.5|4323|4322|1596
1637766560000|2021-11-24 15:09:20|4324.5|4323.5|4326|4325.5|4326.5|4326|4324.5|4323.5|1180
1637766570000|2021-11-24 15:09:30|4325.5|4325|4325|4323.5|4326|4325|4324|4323|2426
1637766580000|2021-11-24 15:09:40|4324.5|4324|4323.5|4323|4325|4324|4323.5|4322.5|911
1637766590000|2021-11-24 15:09:50|4324|4323.5|4323.5|4322.5|4324|4323.5|4323|4322.5|420
1637766600000|2021-11-24 15:10:00|4324|4323|4324|4323|4324|4323|4322.5|4321.5|1190
1637766610000|2021-11-24 15:10:10|4323.5||4323.5||4324||4323.5||103
1637766620000|2021-11-24 15:10:20|4324|4323.5|4324|4323.5|4325|4324|4324|4323.5|658
1637766630000|2021-11-24 15:10:30|4323.5|4323|4324.5|4323.5|4325|4324|4323.5|4322.5|2801
1637766640000|2021-11-24 15:10:40|4325|4324|4325|4324|4325|4324.5|4324|4323.5|1530
1637766650000|2021-11-24 15:10:50|4325.5|4324.5|4323.5|4323|4325.5|4325|4323|4322|2508
1637766660000|2021-11-24 15:11:00|4324|4323.5|4326|4325|4326|4325|4324|4323.5|741
1637766670000|2021-11-24 15:11:10|4326.5|4325.5|4326.5|4325.5|4326.5|4326|4325.5|4325|389
1637766680000|2021-11-24 15:11:20|4326|4326|4326.5|4325.5|4326.5|4326|4325.5|4325|2065
1637766690000|2021-11-24 15:11:30|4327|4326|4328.5|4328|4329|4328|4327|4326|2290
1637766700000|2021-11-24 15:11:40|4328|4327.5|4329|4328|4329.5|4329|4328|4327.5|1030
1637766710000|2021-11-24 15:11:50|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|4329.5|4328|1140
1637766720000|2021-11-24 15:12:00|4329|4329|4327|4326|4329|4329|4327|4326|3704
1637766730000|2021-11-24 15:12:10|4327.5|4326.5|4327.5|4326.5|4327.5|4327|4326|4325.5|1665
1637766740000|2021-11-24 15:12:20|4328|4327|4328.5|4327.5|4328.5|4327.5|4327.5|4327|784
1637766750000|2021-11-24 15:12:30|4328|4327|4328|4327|4328|4327|4328|4327|0
1637766760000|2021-11-24 15:12:40|4327.5|4327.5|4329.5|4328.5|4330|4329.5|4327.5|4327.5|2194
1637766770000|2021-11-24 15:12:50|4330|4329|4331|4330|4331|4330|4330|4329|759
1637766780000|2021-11-24 15:13:00|4331.5|4330.5|4331|4330.5|4331.5|4330.5|4330.5|4330|1184
1637766790000|2021-11-24 15:13:10|4330.5|4330|4330.5|4329.5|4330.5|4330|4330|4329.5|2394
1637766800000|2021-11-24 15:13:20|4330|4330|4330|4329.5|4330.5|4330|4330|4329.5|202
1637766810000|2021-11-24 15:13:30|4330.5|4330|4331|4330.5|4331.5|4330.5|4330.5|4330|1257
1637766820000|2021-11-24 15:13:40|4330.5|4330|4328.5|4328|4331|4330|4328.5|4327.5|3483
1637766830000|2021-11-24 15:13:50|4329.5|4327.5|4328.5|4328|4329.5|4328|4328.5|4327.5|2915
1637766840000|2021-11-24 15:14:00|4329|4327.5|4329|4328|4329.5|4328.5|4328|4327.5|1507
1637766850000|2021-11-24 15:14:10|4328.5|4327.5|4329|4328.5|4329.5|4329|4328.5|4327.5|722
1637766860000|2021-11-24 15:14:20|4329.5|4329|4328.5|4327.5|4329.5|4329|4328.5|4327.5|2258
1637766870000|2021-11-24 15:14:30|4328|4327|4328.5|4327.5|4329|4328|4327.5|4327|350
1637766880000|2021-11-24 15:14:40||4328||4328||4328||4327.5|54
1637766890000|2021-11-24 15:14:50|4329|4328.5|4330|4329.5|4330|4329.5|4329|4328|938
1637766900000|2021-11-24 15:15:00|4329.5|4329|4330.5|4329.5|4330.5|4329.5|4329|4328|1597
1637766910000|2021-11-24 15:15:10|4330|4329|4331|4330.5|4331.5|4330.5|4330|4329|1017
1637766920000|2021-11-24 15:15:20|4331.5|4330|4332|4331.5|4332|4331.5|4330.5|4330|1527
1637766930000|2021-11-24 15:15:30|4332.5|4332|4333|4332.5|4333|4332.5|4332|4331.5|983
1637766940000|2021-11-24 15:15:40|4333.5|4333|4334.5|4333.5|4334.5|4333.5|4333.5|4333|540
1637766950000|2021-11-24 15:15:50|4335|4334|4336|4335|4336|4335.5|4335|4334|664
1637766960000|2021-11-24 15:16:00|4336.5|4335.5|4337|4336.5|4337|4336.5|4336|4335|1944
1637766970000|2021-11-24 15:16:10|4337.5|4336|4337|4336|4337.5|4336.5|4336.5|4335.5|424
1637766980000|2021-11-24 15:16:20|4336.5|4335.5|4337.5|4336.5|4337.5|4336.5|4336|4335.5|1345
1637766990000|2021-11-24 15:16:30|4338|4337|4338|4337.5|4339|4338.5|4337.5|4337|1709
1637767000000|2021-11-24 15:16:40|4338.5||4338.5||4338.5||4338.5||0
1637767010000|2021-11-24 15:16:50|4339|4338|4338.5|4337.5|4340|4339|4338|4337.5|8144
1637767020000|2021-11-24 15:17:00||4338||4337.5||4338||4337.5|23
1637767030000|2021-11-24 15:17:10|4338|4338|4338|4337|4338.5|4338|4336|4335.5|5915
1637767040000|2021-11-24 15:17:20|4338.5|4337.5|4338|4337|4339|4338|4337|4336.5|1044
1637767050000|2021-11-24 15:17:30|4337.5|4336.5|4337.5|4336.5|4338|4337|4337.5|4336.5|483
1637767060000|2021-11-24 15:17:40|4337|4336|4338|4337.5|4338.5|4338|4337|4336|2169
1637767070000|2021-11-24 15:17:50|4338.5|4337|4338.5|4337.5|4338.5|4337.5|4337.5|4337|726
1637767080000|2021-11-24 15:18:00|4338|4338|4337.5|4337|4338.5|4338|4337.5|4337|1441
1637767090000|2021-11-24 15:18:10|4338|4337.5|4339|4338.5|4340|4339|4338|4337.5|2037
1637767100000|2021-11-24 15:18:20|4338.5|4338|4340|4339|4340|4339|4338|4337|678
1637767110000|2021-11-24 15:18:30|4340.5|4339.5|4340.5|4339|4341.5|4340.5|4339.5|4338.5|1375
1637767120000|2021-11-24 15:18:40|4340|4339.5|4340|4339.5|4340|4339.5|4339.5|4339.5|285
1637767130000|2021-11-24 15:18:50|4340.5|4340|4341|4340.5|4341|4340.5|4340|4340|282
1637767140000|2021-11-24 15:19:00|4341.5|4341|4340.5|4340|4341.5|4341|4340|4339.5|1659
1637767150000|2021-11-24 15:19:10|4341|4340.5|4342.5|4341.5|4342.5|4342|4341|4340.5|1652
1637767160000|2021-11-24 15:19:20|4342|4342|4342.5|4341.5|4343|4342|4342|4341.5|1028
1637767170000|2021-11-24 15:19:30|4342|4341|4342|4341|4342|4341|4341.5|4340.5|2377
1637767180000|2021-11-24 15:19:40|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|477
1637767190000|2021-11-24 15:19:50|4342|4342|4341|4340|4342|4342|4340|4339|2885
1637767200000|2021-11-24 15:20:00|4341.5|4340.5|4339.5|4338.5|4341.5|4340.5|4339.5|4338.5|1575
1637767210000|2021-11-24 15:20:10|4339|4339|4340.5|4339|4340.5|4339.5|4339|4338.5|720
1637767220000|2021-11-24 15:20:20|4341|4339.5|4339|4338|4341|4340|4338|4337|3195
1637767230000|2021-11-24 15:20:30|4339.5|4338.5|4339.5|4338.5|4340|4338.5|4339.5|4338.5|307
1637767240000|2021-11-24 15:20:40|4339|4338|4338|4336.5|4339.5|4339|4337|4336.5|2685
1637767250000|2021-11-24 15:20:50|4337.5|4337|4339|4338|4339|4338.5|4337|4336.5|5383
1637767260000|2021-11-24 15:21:00|4338.5|4337.5|4340.5|4339.5|4341|4340|4338.5|4337.5|4440
1637767270000|2021-11-24 15:21:10|4340|4339|4340|4339|4340|4339.5|4339.5|4339|1044
1637767280000|2021-11-24 15:21:20|4340.5|4339.5|4341.5|4341|4341.5|4341|4340.5|4339|4490
1637767290000|2021-11-24 15:21:30|4342|4341.5|4341.5|4341|4342.5|4341.5|4341.5|4341|992
1637767300000|2021-11-24 15:21:40|4342|4340.5|4340.5|4339.5|4342.5|4341|4340|4339.5|1364
1637767310000|2021-11-24 15:21:50|4341|4340|4342|4341|4342|4341|4341|4340|759
1637767320000|2021-11-24 15:22:00|4342.5|4341.5|4342.5|4341.5|4342.5|4342|4341.5|4341|1904
1637767330000|2021-11-24 15:22:10|4343|4342|4341.5|4340.5|4343|4342|4340.5|4340|3508
1637767340000|2021-11-24 15:22:20|4342|4341|4341.5|4340.5|4342.5|4341.5|4340.5|4339.5|3738
1637767350000|2021-11-24 15:22:30|4341|4340|4341|4340|4341|4340.5|4340.5|4340|988
1637767360000|2021-11-24 15:22:40|4340.5|4339.5|4340|4339.5|4341|4340|4340|4339.5|2362
1637767370000|2021-11-24 15:22:50|4340.5|4340|4341|4340|4341.5|4340.5|4340|4339.5|4088
1637767380000|2021-11-24 15:23:00|4340.5|4339.5|4340.5|4340|4341|4340.5|4340|4339|2908
1637767390000|2021-11-24 15:23:10|4341|4339.5|4339.5|4338|4341|4340|4339|4338|3015
1637767400000|2021-11-24 15:23:20|4339|4337.5|4339|4338|4340|4339|4338.5|4337.5|5796
1637767410000|2021-11-24 15:23:30|4338.5|4337.5|4338|4337.5|4338.5|4337.5|4338|4337|2570
1637767420000|2021-11-24 15:23:40|4337.5|4337|4337.5|4337|4338|4337.5|4337.5|4336.5|3005
1637767430000|2021-11-24 15:23:50|4338|4336.5|4335|4334|4338|4337|4335|4334|2807
1637767440000|2021-11-24 15:24:00|4334.5|4333.5|4333|4332|4334.5|4333.5|4333|4332|465
1637767450000|2021-11-24 15:24:10|4333.5|4332.5|4332|4331.5|4333.5|4332.5|4332|4331.5|1212
1637767460000|2021-11-24 15:24:20|4332.5|4332|4333.5|4332.5|4335.5|4334.5|4332.5|4332|3140
1637767470000|2021-11-24 15:24:30|4333||4333||4333||4333||0
1637767480000|2021-11-24 15:24:40|4333.5|4332|4331|4330|4333.5|4332|4330|4329.5|6121
1637767490000|2021-11-24 15:24:50|4330.5|4330.5|4329.5|4329|4331.5|4330.5|4328.5|4328|5424
1637767500000|2021-11-24 15:25:00|4329|4328.5|4330|4329.5|4331|4330|4329|4328.5|1268
1637767510000|2021-11-24 15:25:10|4330.5|4330|4330|4329|4331|4330.5|4329.5|4329|8602
1637767520000|2021-11-24 15:25:20|4329.5|4328.5|4330|4329.5|4331|4330|4328.5|4327.5|3038
1637767530000|2021-11-24 15:25:30|4329.5|4329|4329|4328.5|4330|4329|4328|4327.5|3742
1637767540000|2021-11-24 15:25:40|4329.5|4329|4327.5|4326.5|4329.5|4329|4327.5|4326.5|2635
1637767550000|2021-11-24 15:25:50|4327|4326|4325|4324.5|4327|4326|4325|4324|796
1637767560000|2021-11-24 15:26:00|4325.5|4325|4327|4326.5|4328|4327.5|4325.5|4324.5|1710
1637767570000|2021-11-24 15:26:10|4327.5|4327|4327.5|4326.5|4328|4327|4327.5|4326.5|477
1637767580000|2021-11-24 15:26:20|4328|4327|4328|4327.5|4328|4327.5|4328|4327|0
1637767590000|2021-11-24 15:26:30|4328.5|4327|4327.5|4327|4329|4327.5|4327.5|4327|456
1637767600000|2021-11-24 15:26:40|4328|4327.5|4328|4327.5|4328.5|4327.5|4327.5|4327.5|1371
1637767610000|2021-11-24 15:26:50|4328.5||4328.5||4328.5||4328||138
1637767620000|2021-11-24 15:27:00|4329|4328|4329|4327.5|4329.5|4328.5|4328.5|4327.5|4689
1637767630000|2021-11-24 15:27:10|4328.5|4327|4327|4326|4328.5|4327.5|4326.5|4325.5|4778
1637767640000|2021-11-24 15:27:20|4327.5|4326.5|4327.5|4327|4329|4328|4327.5|4326.5|3555
1637767650000|2021-11-24 15:27:30|4328|4327.5|4326.5|4325.5|4328|4327.5|4324|4323.5|13070
1637767660000|2021-11-24 15:27:40|4327|4326|4327|4326.5|4328.5|4327.5|4327|4326|2188
1637767670000|2021-11-24 15:27:50|4327.5|4327|4327.5|4326.5|4329|4328|4327|4326.5|2631
1637767680000|2021-11-24 15:28:00|4328|4327|4329|4328|4329.5|4329|4328|4327|1776
1637767690000|2021-11-24 15:28:10|4328.5|4327.5|4330|4329|4330|4329|4328|4327|868
1637767710000|2021-11-24 15:28:30|4329.5|4329.5|4330|4329.5|4331|4330|4329.5|4329.5|805
1637767720000|2021-11-24 15:28:40|4329.5|4329|4330|4329.5|4330|4329.5|4329.5|4329|1108
1637767730000|2021-11-24 15:28:50|4330.5|4330|4330|4329.5|4331|4330|4330|4329.5|549
1637767740000|2021-11-24 15:29:00|4330.5|4330|4331|4330.5|4332|4331|4330|4329.5|3256
1637767750000|2021-11-24 15:29:10|4331.5|4331|4331|4330|4332|4331|4331|4330|1192
1637767760000|2021-11-24 15:29:20|4330.5|4329.5|4330|4329.5|4331|4330|4329.5|4328.5|1387
1637767770000|2021-11-24 15:29:30|4330.5|4330|4331.5|4330.5|4331.5|4330.5|4330.5|4329.5|305
1637767780000|2021-11-24 15:29:40|4331|4331|4330|4329.5|4331.5|4331|4330|4329|1251
1637767790000|2021-11-24 15:29:50|4330.5|4330|4330|4329.5|4331|4330|4330|4329.5|150
1637767800000|2021-11-24 15:30:00|4330.5|4330|4329.5|4328.5|4331|4330|4328|4327|1913
1637767810000|2021-11-24 15:30:10|4329|4328|4324.5|4323.5|4329|4328|4324.5|4323.5|2514
1637767820000|2021-11-24 15:30:20|4324|4323|4323.5|4323|4324.5|4324|4323.5|4322.5|323
1637767830000|2021-11-24 15:30:30|4323|4322.5|4324|4323|4324|4323.5|4322.5|4322|1376
1637767840000|2021-11-24 15:30:40|4324.5|4323.5|4326|4325|4326|4325|4324|4323.5|708
1637767850000|2021-11-24 15:30:50|4326.5|4325.5|4327|4326|4327.5|4326|4326|4325|1972
1637767860000|2021-11-24 15:31:00|4326.5|4326.5|4326.5|4326|4327.5|4326.5|4326.5|4326|266
1637767870000|2021-11-24 15:31:10|4327|4326.5|4327.5|4326|4327.5|4326.5|4326|4325|2055
1637767880000|2021-11-24 15:31:20|4327|4326.5|4327|4326|4327.5|4327|4327|4326|770
1637767890000|2021-11-24 15:31:30|4326.5|4326.5|4325.5|4324.5|4326.5|4326.5|4325|4324.5|1785
1637767900000|2021-11-24 15:31:40|4326|4325|4326|4325|4327|4326|4326|4324.5|1572
1637767910000|2021-11-24 15:31:50|4326.5|4325.5|4327|4326|4327.5|4326.5|4326|4325.5|447
1637767920000|2021-11-24 15:32:00|4327.5|4326.5|4329|4328|4329.5|4328.5|4327|4326|1214
1637767930000|2021-11-24 15:32:10|4329.5|4328.5|4330.5|4329.5|4330.5|4329.5|4329|4328|184
1637767940000|2021-11-24 15:32:20|4330|4330|4330|4329|4331|4330|4329.5|4329|1641
1637767950000|2021-11-24 15:32:30|4330.5|4329.5|4330.5|4329.5|4331.5|4330.5|4330|4329|1054
1637767960000|2021-11-24 15:32:40|4330|4330|4331|4330|4331|4330|4330|4329.5|116
1637767970000|2021-11-24 15:32:50|4331.5|4330.5|4331.5|4330.5|4331.5|4331|4331.5|4330.5|368
1637767980000|2021-11-24 15:33:00|4331|4331|4329.5|4329|4331|4331|4329.5|4329|5531
1637767990000|2021-11-24 15:33:10|4330|4329.5|4331.5|4330.5|4331.5|4330.5|4329.5|4329|1075
1637768000000|2021-11-24 15:33:20|4332|4331|4332.5|4331.5|4332.5|4331.5|4331.5|4330.5|658
1637768010000|2021-11-24 15:33:30|4332||4332.5||4332.5||4332||191
1637768020000|2021-11-24 15:33:40|4332|4331|4333|4332|4333|4332|4331.5|4331|1531
1637768030000|2021-11-24 15:33:50|4332.5|4331.5|4333|4332.5|4333|4332.5|4331.5|4331|3454
1637768040000|2021-11-24 15:34:00|4333.5|4333|4333.5|4332.5|4333.5|4333|4333|4332.5|485
1637768050000|2021-11-24 15:34:10|4333|4332|4332.5|4331.5|4333.5|4332.5|4332.5|4331.5|2280
1637768060000|2021-11-24 15:34:20|4333|4332|4334|4333|4334|4333|4332.5|4332|695
1637768070000|2021-11-24 15:34:30|4333.5|4333.5|4333|4332.5|4333.5|4333.5|4333|4332.5|1958
1637768080000|2021-11-24 15:34:40|4332.5|4332|4332.5|4331.5|4332.5|4332|4332|4331.5|2464
1637768090000|2021-11-24 15:34:50|4333|4332|4333.5|4332.5|4333.5|4333|4333|4332|643
1637768100000|2021-11-24 15:35:00|4333|4333|4333|4332|4334|4333|4332.5|4332|2248
1637768110000|2021-11-24 15:35:10|4332.5|4332.5|4331|4330|4333|4332.5|4331|4330|2479
1637768120000|2021-11-24 15:35:20|4330.5|4330.5|4329|4328.5|4330.5|4330.5|4328|4327|2307
1637768130000|2021-11-24 15:35:30|4329.5|4329|4331|4330|4331|4330.5|4329.5|4329|1515
1637768140000|2021-11-24 15:35:40|4330.5|4329.5|4328.5|4327.5|4330.5|4329.5|4328|4327|2721
1637768150000|2021-11-24 15:35:50|4329|4328|4329|4328|4329|4328.5|4328.5|4328|339
1637768160000|2021-11-24 15:36:00|4328.5|4328.5|4328.5|4327.5|4329|4328.5|4328|4327|587
1637768170000|2021-11-24 15:36:10|4328|4328|4327.5|4327|4328|4328|4327|4326|1533
1637768180000|2021-11-24 15:36:20|4328|4326.5|4328|4327|4328|4327|4328|4326.5|885
1637768190000|2021-11-24 15:36:30|4328.5|4327.5|4327.5|4326.5|4329|4328|4327|4326.5|2294
1637768200000|2021-11-24 15:36:40|4327|4327|4326.5|4325.5|4327.5|4327|4326|4325|711
1637768210000|2021-11-24 15:36:50|4327|4326|4327|4326|4327|4326.5|4326.5|4326|623
1637768220000|2021-11-24 15:37:00|4327.5|4326.5|4328|4326.5|4328|4327|4327|4326.5|361
1637768230000|2021-11-24 15:37:10|4327.5|4327|4328|4327|4328|4327.5|4327.5|4327|189
1637768240000|2021-11-24 15:37:20||4327.5||4327||4327.5||4327|344
1637768250000|2021-11-24 15:37:30|4328.5|4327.5|4329|4328|4330|4329|4328.5|4327.5|1211
1637768260000|2021-11-24 15:37:40|4328.5|4327.5|4329.5|4328.5|4330.5|4329.5|4328.5|4327.5|3856
1637768270000|2021-11-24 15:37:50|4330|4329|4330|4329|4330.5|4329.5|4330|4329|0
1637768280000|2021-11-24 15:38:00|4330.5|4329.5|4330.5|4329.5|4330.5|4330|4329.5|4329.5|766
1637768290000|2021-11-24 15:38:10|4331||4330.5||4331||4330.5||0
1637768300000|2021-11-24 15:38:20|4331|4330|4332|4331|4332|4331|4330.5|4330|380
1637768310000|2021-11-24 15:38:30|4331|4330.5|4332.5|4331.5|4332.5|4331.5|4331|4330.5|674
1637768320000|2021-11-24 15:38:40||4332||4332||4332||4332|0
1637768330000|2021-11-24 15:38:50|4333||4332.5||4333||4332.5||248
1637768340000|2021-11-24 15:39:00|4332|4331.5|4332.5|4332|4332.5|4332|4331.5|4331|3853
1637768350000|2021-11-24 15:39:10|4333|4332.5|4332|4331.5|4333.5|4333|4332|4331|2912
1637768360000|2021-11-24 15:39:20|4331.5|4331|4332|4331|4332|4331|4331|4330.5|1020
1637768370000|2021-11-24 15:39:30|4332.5|4331.5|4333|4332|4333|4332|4332.5|4331.5|917
1637768380000|2021-11-24 15:39:40|4332.5|4332.5|4334|4333.5|4334|4333.5|4332.5|4332.5|549
1637768390000|2021-11-24 15:39:50|4334.5|4334|4334.5|4333.5|4334.5|4334|4334.5|4333.5|715
1637768400000|2021-11-24 15:40:00|4334|4333|4333.5|4332.5|4334|4333|4332.5|4331.5|3008
1637768410000|2021-11-24 15:40:10|4333|4332|4334.5|4334|4335|4334.5|4333|4332|3153
1637768420000|2021-11-24 15:40:20|4334|4333.5|4333.5|4332.5|4334|4333.5|4333|4332.5|1968
1637768430000|2021-11-24 15:40:30|4333|4332|4333.5|4332.5|4333.5|4333|4333|4332|850
1637768440000|2021-11-24 15:40:40|4334|4333|4334|4333|4334|4333.5|4333.5|4333|640
1637768450000|2021-11-24 15:40:50|4334.5|4333.5|4334|4333|4335|4334|4333.5|4333|1083
1637768460000|2021-11-24 15:41:00|4333.5|4333.5|4333|4332|4334|4333.5|4332.5|4332|2561
1637768470000|2021-11-24 15:41:10|4332.5|4332.5|4332.5|4332|4333|4332.5|4332.5|4332|659
1637768480000|2021-11-24 15:41:20|4332|4331.5|4332|4331|4332|4331.5|4331|4330|3470
1637768490000|2021-11-24 15:41:30|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|4332|4331.5|697
1637768500000|2021-11-24 15:41:40|4333|4332|4332.5|4331.5|4333|4332|4332|4331.5|459
1637768510000|2021-11-24 15:41:50|4333|4332|4333|4332.5|4333.5|4332.5|4333|4332|222
1637768520000|2021-11-24 15:42:00|4333.5|4333|4333|4332|4334|4333|4332.5|4332|2042
1637768530000|2021-11-24 15:42:10|4332.5|4331.5|4332.5|4331.5|4332.5|4332|4331.5|4331|1944
1637768540000|2021-11-24 15:42:20|4333|4332|4333.5|4332.5|4333.5|4332.5|4332.5|4332|744
1637768550000|2021-11-24 15:42:30|4333|4333|4332.5|4332|4333.5|4333|4332.5|4332|1122
1637768560000|2021-11-24 15:42:40|4333|4332.5|4333.5|4333|4334|4333.5|4333|4332.5|1218
1637768570000|2021-11-24 15:42:50|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332|2310
1637768580000|2021-11-24 15:43:00|4333.5|4333|4333.5|4333|4334|4333.5|4333.5|4333|895
1637768590000|2021-11-24 15:43:10|||||||||100
1637768600000|2021-11-24 15:43:20|4334|4333.5|4331.5|4331|4334|4333.5|4331|4330.5|4280
1637768610000|2021-11-24 15:43:30|4331|4330.5|4330.5|4330|4331|4330.5|4330.5|4329.5|1052
1637768620000|2021-11-24 15:43:40|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329.5|305
1637768630000|2021-11-24 15:43:50|4330.5|4329|4330|4329|4330.5|4329.5|4330|4329|610
1637768640000|2021-11-24 15:44:00|4330.5|4329.5|4330.5|4330|4331|4330|4330.5|4329.5|1721
1637768650000|2021-11-24 15:44:10|4331|4329.5|4331|4329.5|4331|4330.5|4330|4329.5|2067
1637768660000|2021-11-24 15:44:20|4330.5|4330|4330.5|4329.5|4331|4330|4330.5|4329.5|2591
1637768670000|2021-11-24 15:44:30|4331|4330|4330.5|4330|4331.5|4330.5|4330.5|4330|860
1637768680000|2021-11-24 15:44:40|4330|4329.5|4330|4329|4330.5|4329.5|4329.5|4329|2947
1637768690000|2021-11-24 15:44:50|4330.5|4329.5|4330.5|4330|4331|4330.5|4330.5|4329.5|835
1637768700000|2021-11-24 15:45:00|4331|4329.5|4332|4331|4332|4331|4331|4329.5|1151
1637768710000|2021-11-24 15:45:10|4331.5|4330.5|4330.5|4330|4331.5|4330.5|4330.5|4330|2435
1637768720000|2021-11-24 15:45:20|4330|4329.5|4330|4329|4330.5|4330|4329|4328.5|1383
1637768730000|2021-11-24 15:45:30|4330.5|4329.5|4332|4331|4332|4331|4330|4329.5|79
1637768740000|2021-11-24 15:45:40|4331.5|4331.5|4334.5|4334|4335|4334|4331.5|4331|877
1637768750000|2021-11-24 15:45:50|4334|4333.5|4334.5|4334|4335|4334|4334|4333.5|205
1637768760000|2021-11-24 15:46:00|4334|4333.5|4334.5|4334|4335.5|4334.5|4334|4333.5|2111
1637768770000|2021-11-24 15:46:10|4335|4333.5|4335|4334|4335.5|4335|4334.5|4333.5|1376
1637768780000|2021-11-24 15:46:20|4334.5|4334.5|4334.5|4333.5|4335|4334.5|4334.5|4333.5|1225
1637768790000|2021-11-24 15:46:30|4335|4334|4336|4335|4336|4335.5|4335|4334|388
1637768800000|2021-11-24 15:46:40|4336.5|4334.5|4333.5|4333|4336.5|4335|4333|4332.5|8201
1637768810000|2021-11-24 15:46:50|4334|4332|4332|4331|4334|4332|4331.5|4331|3288
1637768820000|2021-11-24 15:47:00|4332.5|4331.5|4332.5|4331.5|4332.5|4332|4332.5|4331.5|26
1637768830000|2021-11-24 15:47:10|4332|4330.5|4330.5|4329.5|4332|4330.5|4330|4329|4110
1637768840000|2021-11-24 15:47:20|4330|4329|4330|4329|4330|4329.5|4329.5|4329|237
1637768850000|2021-11-24 15:47:30|4329.5|4328.5|4328|4327|4329.5|4328.5|4328|4327|1623
1637768860000|2021-11-24 15:47:40|4327.5|4326.5|4327.5|4327|4328|4327|4327.5|4326.5|1729
1637768870000|2021-11-24 15:47:50|4327|4326.5|4328|4327|4328|4327|4327|4326.5|654
1637768880000|2021-11-24 15:48:00|4327.5|4326.5|4327.5|4326.5|4328|4326.5|4327.5|4326.5|462
1637768890000|2021-11-24 15:48:10|4328|4327|4328.5|4328|4328.5|4328|4327.5|4327|750
1637768900000|2021-11-24 15:48:20|4329|4328.5|4330|4329|4330.5|4330|4329|4328.5|2312
1637768910000|2021-11-24 15:48:30|4329.5|4328.5|4329|4328|4330|4328.5|4328.5|4328|2764
1637768920000|2021-11-24 15:48:40||4328.5||4328||4328.5||4328|0
1637768930000|2021-11-24 15:48:50|4328.5|4327.5|4326|4325|4328.5|4327.5|4326|4325|2739
1637768940000|2021-11-24 15:49:00|4325.5|4325.5|4328|4327|4328.5|4327.5|4325.5|4325.5|2341
1637768950000|2021-11-24 15:49:10|4327.5|4326.5|4327.5|4326.5|4328|4327.5|4327.5|4326.5|570
1637768960000|2021-11-24 15:49:20|4327|4327|4327.5|4326.5|4328|4327|4327|4326.5|990
1637768970000|2021-11-24 15:49:30|4328|4327|4328.5|4327.5|4328.5|4328|4328|4327|761
1637768980000|2021-11-24 15:49:40|4328|4327|4328|4327|4328|4327.5|4327|4326.5|2502
1637768990000|2021-11-24 15:49:50|4327.5|4327.5|4329|4328|4329|4328.5|4327.5|4327.5|589
1637769000000|2021-11-24 15:50:00|4328.5|4327.5|4329.5|4328.5|4329.5|4329|4328.5|4327.5|1367
1637769010000|2021-11-24 15:50:10|4330|4329|4331.5|4330.5|4331.5|4330.5|4329.5|4329|1506
1637769020000|2021-11-24 15:50:20|4330|4329.5|4330.5|4329.5|4331.5|4330.5|4329.5|4329|13619
1637769030000|2021-11-24 15:50:30|4330|4329|4327.5|4327|4330|4329|4327.5|4327|2290
1637769040000|2021-11-24 15:50:40|4327|4326.5|4327|4326|4327|4326.5|4326.5|4326|101
1637769050000|2021-11-24 15:50:50|4326.5|4325.5|4326|4325.5|4326.5|4325.5|4326|4325.5|470
1637769060000|2021-11-24 15:51:00|4326.5|4326|4326.5|4325.5|4327.5|4326.5|4326|4325.5|2933
1637769070000|2021-11-24 15:51:10|4327|4326|4327.5|4326.5|4327.5|4326.5|4326.5|4326|313
1637769080000|2021-11-24 15:51:20|4327|4326|4326|4325.5|4327|4326|4326|4325.5|2631
1637769090000|2021-11-24 15:51:30|4325.5|4325|4326|4325.5|4327|4326|4325.5|4325|1486
1637769100000|2021-11-24 15:51:40|4326.5|4325|4325|4324|4326.5|4325|4325|4324|2073
1637769110000|2021-11-24 15:51:50|4325.5|4324.5|4325.5|4324.5|4325.5|4325|4325.5|4324.5|544
1637769120000|2021-11-24 15:52:00|4326|4325|4326.5|4326|4327|4326|4326|4325|1219
1637769130000|2021-11-24 15:52:10|4327|4326.5|4327|4326.5|4327.5|4326.5|4326.5|4326.5|241
1637769140000|2021-11-24 15:52:20|4327.5|4327|4328|4327|4328.5|4327.5|4327|4326.5|924
1637769150000|2021-11-24 15:52:30|4328.5|4327.5|4329|4328|4329.5|4328.5|4328.5|4327.5|719
1637769160000|2021-11-24 15:52:40|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|4327.5|4327|3553
1637769170000|2021-11-24 15:52:50|4328|4328|4330|4329|4330|4329|4328|4327.5|1678
1637769180000|2021-11-24 15:53:00|4330.5|4329.5|4329|4328.5|4330.5|4329.5|4329|4328.5|1008
1637769190000|2021-11-24 15:53:10|4329.5|4329|4330|4329|4330.5|4329.5|4329.5|4329|276
1637769200000|2021-11-24 15:53:20|4329.5|4328.5|4329|4328|4329.5|4329|4328.5|4327.5|1412
1637769210000|2021-11-24 15:53:30|4329.5|4328.5|4330|4329|4330|4329.5|4329|4328.5|869
1637769220000|2021-11-24 15:53:40|4329.5|4329.5|4330|4329|4330|4329.5|4329.5|4329|340
1637769230000|2021-11-24 15:53:50|4329.5|4329.5|4329.5|4329|4330.5|4329.5|4329.5|4329|896
1637769240000|2021-11-24 15:54:00|4329|4328.5|4329.5|4328.5|4329.5|4329|4329|4328.5|1621
1637769250000|2021-11-24 15:54:10|4330|4329|4329.5|4328.5|4330|4329.5|4329.5|4328.5|248
1637769260000|2021-11-24 15:54:20|4329|4329|4329.5|4328.5|4329.5|4329|4329|4328.5|736
1637769270000|2021-11-24 15:54:30|4329|4329|4329|4328.5|4329.5|4329|4329|4328.5|222
1637769280000|2021-11-24 15:54:40|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|1816
1637769290000|2021-11-24 15:54:50|4328|4327.5|4329|4328|4329|4328.5|4328|4327.5|450
1637769300000|2021-11-24 15:55:00|4328.5|4328.5|4329.5|4329|4330|4329|4328.5|4328.5|614
1637769310000|2021-11-24 15:55:10|4330|4329.5|4329.5|4328.5|4330.5|4329.5|4329|4328.5|2061
1637769320000|2021-11-24 15:55:20|4330|4329|4329.5|4328.5|4330|4329|4329|4328.5|1794
1637769330000|2021-11-24 15:55:30|4329|4329|4330|4329.5|4330.5|4329.5|4329|4328.5|1538
1637769340000|2021-11-24 15:55:40|4330.5|4329|4330|4329.5|4331|4330|4330|4329|491
1637769350000|2021-11-24 15:55:50|4330.5|4329|4330|4329|4330.5|4329.5|4329.5|4329|329
1637769360000|2021-11-24 15:56:00|4330.5|4329.5|4329.5|4329|4331.5|4331|4329.5|4329|5958
1637769370000|2021-11-24 15:56:10|4330|4329.5|4329|4328|4330|4329.5|4329|4328|2204
1637769380000|2021-11-24 15:56:20|4328.5|4328.5|4329.5|4328.5|4329.5|4328.5|4328.5|4328|172
1637769390000|2021-11-24 15:56:30|4329|4328|4329.5|4328.5|4329.5|4328.5|4329|4328|249
1637769400000|2021-11-24 15:56:40|4329|4329|4330.5|4329.5|4330.5|4330|4329|4329|731
1637769410000|2021-11-24 15:56:50|4331|4330|4331|4330.5|4331|4330.5|4330.5|4330|329
1637769420000|2021-11-24 15:57:00|4331.5|4330|4331|4330|4331.5|4330|4331|4330|844
1637769430000|2021-11-24 15:57:10|4331.5|4330.5|4331.5|4330.5|4331.5|4330.5|4331|4330.5|926
1637769440000|2021-11-24 15:57:20|4332|4331|4331.5|4330.5|4332|4331|4331|4330|2414
1637769450000|2021-11-24 15:57:30|4331|4331|4331.5|4331|4332|4331|4331|4330.5|506
1637769460000|2021-11-24 15:57:40|4331|4330.5|4331.5|4330.5|4331.5|4330.5|4331|4330.5|674
1637769470000|2021-11-24 15:57:50|4331|4331|4330|4329|4331|4331|4330|4329|5179
1637769480000|2021-11-24 15:58:00|4329.5|4329.5|4330|4329.5|4330|4329.5|4329.5|4329.5|295
1637769490000|2021-11-24 15:58:10|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4329|273
1637769500000|2021-11-24 15:58:20|4329|4328.5|4329.5|4328.5|4329.5|4329|4329|4328|1780
1637769510000|2021-11-24 15:58:30|4330|4329|4329|4328.5|4330|4329|4329|4328.5|243
1637769520000|2021-11-24 15:58:40|4328.5|4328|4329|4328|4329|4328.5|4328.5|4328|1887
1637769530000|2021-11-24 15:58:50|4328.5|4327.5|4329|4328.5|4329|4328.5|4328|4327.5|821
1637769540000|2021-11-24 15:59:00|4329.5|4328|4329|4328.5|4329.5|4328.5|4329|4328|1058
1637769550000|2021-11-24 15:59:10|4329.5|4328|4328.5|4327.5|4329.5|4328|4328|4327.5|932
1637769560000|2021-11-24 15:59:20|4328|4328|4327.5|4327|4328|4328|4327.5|4327|1144
1637769570000|2021-11-24 15:59:30|4328|4327.5|4328|4327.5|4328|4327.5|4327.5|4327|258
1637769580000|2021-11-24 15:59:40|4327.5|4327|4327.5|4327|4328|4327.5|4327.5|4327|33
1637769590000|2021-11-24 15:59:50|4328|4327.5|4328|4327|4328.5|4328|4327.5|4327|699
1637769600000|2021-11-24 16:00:00|4327.5|4326.5|4325|4324|4327.5|4326.5|4325|4324|2604
1637769610000|2021-11-24 16:00:10|4325.5|4324.5|4324.5|4324|4326.5|4326|4324.5|4324|5698
1637769620000|2021-11-24 16:00:20|4324|4323.5|4324|4323.5|4324.5|4324|4323.5|4323|3518
1637769630000|2021-11-24 16:00:30|4324.5|4324|4325|4324|4325|4324.5|4324.5|4323.5|3396
1637769640000|2021-11-24 16:00:40|4325.5|4324.5|4324|4323.5|4325.5|4325|4324|4323.5|5233
1637769650000|2021-11-24 16:00:50|4323.5|4323|4322|4321.5|4323.5|4323|4322|4321.5|4310
1637769660000|2021-11-24 16:01:00|4322.5|4322|4321.5|4321|4323|4322.5|4321|4320.5|5308
1637769670000|2021-11-24 16:01:10|4322|4321.5|4319|4318|4322.5|4322|4319|4318|9042
1637769680000|2021-11-24 16:01:20|4319.5|4318.5|4320|4319|4320.5|4320|4319.5|4318|5411
1637769690000|2021-11-24 16:01:30|4319.5|4319.5|4320|4319.5|4320.5|4320|4319.5|4319.5|1255
1637769700000|2021-11-24 16:01:40|4320.5|4319|4321|4320.5|4321.5|4320.5|4320.5|4319|3057
1637769710000|2021-11-24 16:01:50|4321.5|4321|4322.5|4322|4322.5|4322|4321|4320.5|929
1637769720000|2021-11-24 16:02:00|4322|4321.5|4321|4320.5|4322.5|4321.5|4321|4320.5|3829
1637769730000|2021-11-24 16:02:10|4321.5|4321|4322.5|4321.5|4322.5|4322|4321|4320.5|1112
1637769740000|2021-11-24 16:02:20|4323|4322|4323.5|4322.5|4324|4323|4322.5|4322|1328
1637769750000|2021-11-24 16:02:30|4323|4322|4323|4322|4323|4322|4323|4322|1798
1637769760000|2021-11-24 16:02:40|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|4323|4322|478
1637769770000|2021-11-24 16:02:50|4323|4322|4321.5|4321|4323|4322.5|4321.5|4321|2729
1637769780000|2021-11-24 16:03:00|4322|4321.5|4322|4321|4322|4321.5|4321.5|4321|1388
1637769790000|2021-11-24 16:03:10|4322.5|4321.5|4324.5|4323.5|4324.5|4324|4322|4321.5|3498
1637769800000|2021-11-24 16:03:20|4324|4323|4324.5|4323.5|4324.5|4323.5|4324|4323|187
1637769810000|2021-11-24 16:03:30|4324|4324|4325|4324|4325|4324|4324|4324|4
1637769820000|2021-11-24 16:03:40|4324.5|4323.5|4324.5|4323.5|4325|4324.5|4324|4323.5|1836
1637769830000|2021-11-24 16:03:50|4325|4324|4326.5|4325.5|4326.5|4325.5|4325|4323.5|855
1637769840000|2021-11-24 16:04:00|4326|4325|4326|4325|4326|4325|4326|4325|493
1637769850000|2021-11-24 16:04:10|4325.5|4324.5|4325|4324|4325.5|4325|4325|4324|3777
1637769860000|2021-11-24 16:04:20|4325.5|4324.5|4326.5|4325.5|4327|4326|4325.5|4324.5|2367
1637769880000|2021-11-24 16:04:40|4326|4326|4326|4325.5|4326.5|4326|4326|4325.5|939
1637769890000|2021-11-24 16:04:50|||||||||241
1637769900000|2021-11-24 16:05:00|4326.5|4326|4328|4327|4328|4327|4326.5|4325.5|1043
1637769910000|2021-11-24 16:05:10|||||||||100
1637769920000|2021-11-24 16:05:20||4327.5||4327||4327.5||4327|251
1637769930000|2021-11-24 16:05:30|||||||||37
1637769950000|2021-11-24 16:05:50|4328.5|4327.5|4329.5|4328.5|4330|4329|4328.5|4327.5|504
1637769960000|2021-11-24 16:06:00|4330|4329|4330|4329|4330.5|4330|4329.5|4329|2885
1637769970000|2021-11-24 16:06:10|4329.5|4328.5|4329|4328.5|4329.5|4328.5|4329|4328.5|4087
1637769980000|2021-11-24 16:06:20|4329.5|4329|4329.5|4329|4329.5|4329|4328.5|4328|1322
1637769990000|2021-11-24 16:06:30|4330|4329.5|4331|4330|4331|4330.5|4330|4329.5|623
1637770000000|2021-11-24 16:06:40|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|4330|4329.5|1256
1637770010000|2021-11-24 16:06:50|4331|4330|4331.5|4330.5|4331.5|4331|4330.5|4330|1087
1637770020000|2021-11-24 16:07:00|4330.5|4330|4332|4331|4332.5|4331.5|4330.5|4330|748
1637770030000|2021-11-24 16:07:10|4332.5|4331.5|4331.5|4330.5|4332.5|4331.5|4330.5|4330|2139
1637770040000|2021-11-24 16:07:20|4331|4331|4331.5|4331|4332|4331|4331|4331|0
1637770050000|2021-11-24 16:07:30|4331|4330.5|4331|4330|4331.5|4330.5|4331|4330|1879
1637770060000|2021-11-24 16:07:40|4331.5|4330.5|4332|4331|4332|4331.5|4331.5|4330.5|870
1637770070000|2021-11-24 16:07:50|4331.5|4331.5|4331.5|4331|4332|4331.5|4331.5|4331|375
1637770080000|2021-11-24 16:08:00|4332|4331.5|4332|4331|4332|4331.5|4332|4331|366
1637770090000|2021-11-24 16:08:10|4331.5|4331.5|4331.5|4331|4331.5|4331.5|4331|4330|2225
1637770100000|2021-11-24 16:08:20||4330.5||4330.5||4330.5||4330.5|61
1637770110000|2021-11-24 16:08:30|4331|4330|4331|4330|4331|4330|4330.5|4330|1621
1637770120000|2021-11-24 16:08:40|||||||||100
1637770130000|2021-11-24 16:08:50|||||||||50
1637770140000|2021-11-24 16:09:00||4330.5||4330||4330.5||4330|299
1637770150000|2021-11-24 16:09:10|4330.5||4330.5||4331||4330.5||0
1637770160000|2021-11-24 16:09:20|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|213
1637770170000|2021-11-24 16:09:30|4330.5|4330|4331|4330|4331|4330.5|4330.5|4330|1200
1637770180000|2021-11-24 16:09:40|4330.5|4329.5|4328.5|4328|4330.5|4329.5|4328.5|4328|7050
1637770190000|2021-11-24 16:09:50|4328|4327.5|4327.5|4327|4328|4327.5|4327.5|4327|726
1637770200000|2021-11-24 16:10:00|4328|4327.5|4329.5|4328.5|4329.5|4329|4328|4327.5|3372
1637770210000|2021-11-24 16:10:10|4329|4328|4329.5|4328.5|4329.5|4329|4329|4328|918
1637770220000|2021-11-24 16:10:20|4329|4329|4329.5|4328.5|4329.5|4329|4329|4328.5|1103
1637770230000|2021-11-24 16:10:30|4330|4329|4330|4329|4330|4329.5|4329.5|4329|1293
1637770240000|2021-11-24 16:10:40|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|624
1637770250000|2021-11-24 16:10:50|4329|4328|4328|4327.5|4329|4328.5|4328|4327.5|1964
1637770260000|2021-11-24 16:11:00|4328.5|4327|4328|4327|4328.5|4328|4327.5|4327|2530
1637770270000|2021-11-24 16:11:10|4327.5|4326.5|4326.5|4325.5|4327.5|4326.5|4326.5|4325.5|2013
1637770280000|2021-11-24 16:11:20|4326|4325|4325.5|4325|4326|4325.5|4325.5|4324.5|1254
1637770290000|2021-11-24 16:11:30|4325|4324.5|4325.5|4324.5|4325.5|4325|4325|4324.5|1673
1637770300000|2021-11-24 16:11:40|4325|4324|4325|4324.5|4325|4324.5|4324.5|4324|1319
1637770310000|2021-11-24 16:11:50|4325.5|4325|4326|4325|4326|4325.5|4325|4324.5|1099
1637770320000|2021-11-24 16:12:00|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|556
1637770330000|2021-11-24 16:12:10|4326|4325|4325.5|4324.5|4326|4325|4325|4324.5|2152
1637770340000|2021-11-24 16:12:20|4325|4324|4324.5|4324|4325|4324|4324.5|4324|519
1637770350000|2021-11-24 16:12:30|4325|4324.5|4325|4324.5|4325|4324.5|4324.5|4324|1771
1637770360000|2021-11-24 16:12:40|4325.5|4325|4326|4325.5|4326|4325.5|4325.5|4324.5|384
1637770370000|2021-11-24 16:12:50|4326.5|4326|4326.5|4325.5|4326.5|4326|4326.5|4325.5|600
1637770380000|2021-11-24 16:13:00|4326|4325|4325|4324|4326|4325|4324.5|4323.5|3313
1637770390000|2021-11-24 16:13:10|4324.5|4323.5|4323.5|4323|4325|4324|4323|4322.5|2901
1637770400000|2021-11-24 16:13:20|4323|4322.5|4323|4322|4323|4322.5|4323|4322|1264
1637770410000|2021-11-24 16:13:30|4322.5|4321.5|4322.5|4321.5|4322.5|4322|4321.5|4321|2630
1637770420000|2021-11-24 16:13:40|4322|4321|4320.5|4319.5|4322|4321|4320.5|4319.5|2029
1637770430000|2021-11-24 16:13:50|4320|4320|4321.5|4320.5|4322.5|4322|4320|4320|7867
1637770440000|2021-11-24 16:14:00|4322|4321|4322|4321|4322|4321|4321.5|4321|524
1637770450000|2021-11-24 16:14:10|4321.5|4320.5|4321|4320.5|4322|4321|4321|4320.5|1414
1637770460000|2021-11-24 16:14:20|4320.5|4320|4320.5|4320|4321|4320.5|4320|4319.5|3055
1637770470000|2021-11-24 16:14:30||4319.5||4320||4320||4319.5|0
1637770480000|2021-11-24 16:14:40|4321|4320.5|4321|4320|4321|4320.5|4321|4320|444
1637770490000|2021-11-24 16:14:50|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|0
1637770500000|2021-11-24 16:15:00|4321|4321|4323|4322|4323|4322|4321|4320.5|383
1637770510000|2021-11-24 16:15:10|4322.5|4322.5|4322.5|4322|4323|4322.5|4322.5|4322|797
1637770520000|2021-11-24 16:15:20|4322|4321.5|4323.5|4322.5|4323.5|4323|4322|4321.5|2639
1637770530000|2021-11-24 16:15:30|4324|4323|4323.5|4322.5|4324|4323|4323|4322.5|9
1637770540000|2021-11-24 16:15:40|4324|4323|4323.5|4322.5|4324|4323|4323|4322.5|1813
1637770550000|2021-11-24 16:15:50|4323|4322|4324|4323.5|4324.5|4323.5|4322.5|4322|4936
1637770560000|2021-11-24 16:16:00|4323.5|4323|4324|4323|4325|4324|4323.5|4323|4309
1637770570000|2021-11-24 16:16:10|4323.5|4322.5|4322.5|4322|4323.5|4322.5|4322.5|4322|887
1637770580000|2021-11-24 16:16:20|4322|4321.5|4324|4323.5|4324|4323.5|4322|4321.5|1031
1637770590000|2021-11-24 16:16:30|4323.5|4323|4323.5|4323|4323.5|4323|4323|4322.5|1265
1637770600000|2021-11-24 16:16:40||4322.5||4322.5||4322.5||4322.5|203
1637770610000|2021-11-24 16:16:50|4324|4323|4325|4324|4325|4324|4324|4323|267
1637770620000|2021-11-24 16:17:00|4324.5|4323.5|4324.5|4323.5|4325|4324|4323.5|4322.5|1979
1637770630000|2021-11-24 16:17:10|4324|4323|4324|4323.5|4324.5|4323.5|4323.5|4323|1927
1637770640000|2021-11-24 16:17:20|4323.5|4323|4323.5|4322.5|4323.5|4323|4323.5|4322.5|1245
1637770650000|2021-11-24 16:17:30|4323|4322|4323.5|4323|4323.5|4323|4323|4322|1967
1637770660000|2021-11-24 16:17:40|4324|4323.5|4323.5|4323|4324|4323.5|4323.5|4323|3571
1637770670000|2021-11-24 16:17:50|4324|4323.5|4323.5|4323|4324|4323.5|4323.5|4323|191
1637770680000|2021-11-24 16:18:00|4323|4322.5|4323|4322|4323|4322.5|4322|4321.5|1738
1637770690000|2021-11-24 16:18:10|4322.5|4321.5|4323|4322|4323|4322|4322.5|4321.5|37
1637770700000|2021-11-24 16:18:20|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|746
1637770710000|2021-11-24 16:18:30|4323|4322|4323.5|4323|4324|4323.5|4322.5|4322|1026
1637770720000|2021-11-24 16:18:40|4324|4323.5|4324|4323|4324|4323.5|4323.5|4323|263
1637770730000|2021-11-24 16:18:50|4324.5|4323.5|4324.5|4324|4325|4324.5|4324.5|4323.5|716
1637770740000|2021-11-24 16:19:00|4325||4325||4325||4324.5||150
1637770750000|2021-11-24 16:19:10|4325.5|4324.5|4326|4325|4326|4325|4325|4324.5|185
1637770760000|2021-11-24 16:19:20|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|4326|4325|1530
1637770770000|2021-11-24 16:19:30|4326|4325|4326.5|4325.5|4326.5|4325.5|4326|4325|7
1637770780000|2021-11-24 16:19:40|4326|4325|4326|4325.5|4326|4325.5|4325.5|4325|641
1637770790000|2021-11-24 16:19:50|4326.5|4325|4327.5|4327|4327.5|4327|4326.5|4325|1482
1637770800000|2021-11-24 16:20:00|4328||4328||4328||4327.5||2689
1637770810000|2021-11-24 16:20:10|4327.5|4327.5|4328|4327.5|4328|4327.5|4327.5|4327|958
1637770820000|2021-11-24 16:20:20|4327.5|4327|4327|4326.5|4327.5|4327|4327|4326.5|3987
1637770830000|2021-11-24 16:20:30|4327.5||4327.5||4327.5||4327||1796
1637770840000|2021-11-24 16:20:40|4328|4327|4328|4327|4328|4327.5|4327.5|4326.5|425
1637770850000|2021-11-24 16:20:50|4327.5|4327.5|4329.5|4328.5|4329.5|4328.5|4327.5|4327|5155
1637770860000|2021-11-24 16:21:00|4330|4329|4329.5|4329|4330.5|4330|4329.5|4329|7740
1637770870000|2021-11-24 16:21:10|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329.5|659
1637770880000|2021-11-24 16:21:20|4330.5|4329|4330|4329.5|4330.5|4329.5|4330|4329|846
1637770890000|2021-11-24 16:21:30|4330.5|4330|4330.5|4329.5|4330.5|4330|4330|4329.5|254
1637770900000|2021-11-24 16:21:40|4330|4329|4329.5|4329|4330|4329|4329.5|4329|1208
1637770910000|2021-11-24 16:21:50|4329|4328.5|4328.5|4327.5|4329|4328.5|4328|4327.5|6601
1637770920000|2021-11-24 16:22:00|4328|4327|4327.5|4326.5|4328.5|4327|4327.5|4326.5|4213
1637770930000|2021-11-24 16:22:10|4327|4327|4327.5|4326|4327.5|4327|4327|4326|675
1637770940000|2021-11-24 16:22:20|4327|4326.5|4326|4325|4327.5|4326.5|4325.5|4325|3520
1637770950000|2021-11-24 16:22:30|4325.5|4324.5|4324.5|4323.5|4325.5|4325|4324.5|4323.5|3332
1637770960000|2021-11-24 16:22:40|4325|4324|4325|4324|4325|4324.5|4324.5|4323.5|3625
1637770970000|2021-11-24 16:22:50|4325.5|4324.5|4326.5|4326|4327|4326.5|4325.5|4324.5|2434
1637770980000|2021-11-24 16:23:00|4326|4325.5|4324.5|4324|4326.5|4325.5|4324.5|4324|3447
1637770990000|2021-11-24 16:23:10|4325|4324.5|4324.5|4324|4325.5|4324.5|4324.5|4324|685
1637771000000|2021-11-24 16:23:20|||||||||48
1637771010000|2021-11-24 16:23:30|||||||||9
1637771020000|2021-11-24 16:23:40|4324|4323.5|4324.5|4323.5|4324.5|4323.5|4324|4323.5|1192
1637771030000|2021-11-24 16:23:50|4324|4324|4324|4323.5|4324.5|4324|4324|4323.5|799
1637771040000|2021-11-24 16:24:00|4324.5|4324|4324.5|4323.5|4324.5|4324|4324|4323.5|5938
1637771050000|2021-11-24 16:24:10|4325|4324|4325|4324.5|4325.5|4324.5|4324.5|4324|2620
1637771060000|2021-11-24 16:24:20|4325.5|4325|4325.5|4324.5|4325.5|4325|4325|4324.5|1005
1637771070000|2021-11-24 16:24:30|4326|4325|4326|4325|4326|4325.5|4325.5|4325|107
1637771080000|2021-11-24 16:24:40|4326.5|4325.5|4326|4325.5|4326.5|4325.5|4326|4325.5|252
1637771090000|2021-11-24 16:24:50|4326.5||4326||4326.5||4326||1372
1637771100000|2021-11-24 16:25:00|4326.5||4326||4326.5||4326||5876
1637771110000|2021-11-24 16:25:10|4326.5||4326||4326.5||4326||1457
1637771120000|2021-11-24 16:25:20|4325.5|4325|4324|4323.5|4325.5|4325|4324|4323.5|2480
1637771130000|2021-11-24 16:25:30|4324.5||4324||4324.5||4324||61
1637771140000|2021-11-24 16:25:40|4323.5|4323|4323|4322|4324|4323|4323|4322|1928
1637771150000|2021-11-24 16:25:50|4322.5|4322.5|4323.5|4322.5|4323.5|4323|4322.5|4322|2269
1637771160000|2021-11-24 16:26:00|4323|4322|4323|4322.5|4323.5|4323|4323|4322|968
1637771170000|2021-11-24 16:26:10|4322.5|4322|4322|4321.5|4323|4322|4322|4321|8409
1637771180000|2021-11-24 16:26:20|4321.5|4321|4321.5|4320.5|4322.5|4321.5|4321.5|4320.5|2515
1637771190000|2021-11-24 16:26:30|4321|4320|4321.5|4321|4322.5|4321.5|4321|4320|2002
1637771200000|2021-11-24 16:26:40|4321|4320.5|4321.5|4321|4321.5|4321|4321|4320.5|206
1637771220000|2021-11-24 16:27:00|4322|4321.5|4322|4321.5|4322|4321.5|4321.5|4321|931
1637771230000|2021-11-24 16:27:10|4322.5|4322|4322.5|4322|4323|4322.5|4322|4321.5|1007
1637771240000|2021-11-24 16:27:20|4323|4321.5|4322.5|4321.5|4323|4322|4322|4321|2049
1637771250000|2021-11-24 16:27:30|4322|4321|4322.5|4321.5|4323|4322.5|4322|4321|456
1637771260000|2021-11-24 16:27:40|4323|4322|4323.5|4323|4323.5|4323|4323|4321.5|763
1637771270000|2021-11-24 16:27:50|4324|4323.5|4323|4322.5|4324|4323.5|4323|4322.5|918
1637771280000|2021-11-24 16:28:00|4323.5|4323|4323.5|4323|4324|4323.5|4322.5|4322|1387
1637771290000|2021-11-24 16:28:10|||||||||35
1637771300000|2021-11-24 16:28:20|4324|4323.5|4323|4322|4324|4323.5|4322.5|4322|1773
1637771310000|2021-11-24 16:28:30|4322.5|4322.5|4322.5|4321.5|4323.5|4323|4322.5|4321.5|1436
1637771320000|2021-11-24 16:28:40|4323|4322|4323|4322|4323|4322.5|4322.5|4322|1138
1637771330000|2021-11-24 16:28:50|4322.5|4322.5|4322.5|4321.5|4322.5|4322.5|4322.5|4321.5|302
1637771340000|2021-11-24 16:29:00|4322|4321|4323.5|4323|4324.5|4323.5|4322|4321|7966
1637771350000|2021-11-24 16:29:10|4324|4323.5|4323.5|4323|4324.5|4323.5|4323.5|4323|5724
1637771360000|2021-11-24 16:29:20|4324|4322.5|4323|4322.5|4324|4323|4323|4322.5|583
1637771370000|2021-11-24 16:29:30|4323.5|4323|4323|4322|4323.5|4323|4323|4322|1555
1637771380000|2021-11-24 16:29:40|4322.5|4322.5|4323|4322|4323.5|4322.5|4322.5|4322|2266
1637771390000|2021-11-24 16:29:50|4322.5|4321.5|4323|4322|4323|4322.5|4322|4321.5|1390
1637827220000|2021-11-25 08:00:20|4335|4323|4321.5|4317.5|4335|4324.5|4318.5|4315.5|42948
1637827230000|2021-11-25 08:00:30|4322|4318|4319|4315.5|4329|4324.5|4319|4315.5|3937
1637827240000|2021-11-25 08:00:40|4318.5|4316|4317.5|4315|4320|4318|4317.5|4315|781
1637827250000|2021-11-25 08:00:50|4318|4315.5|4319|4317|4319|4317|4317.5|4315|416
1637827260000|2021-11-25 08:01:00|4318.5|4317.5|4319|4316.5|4321|4318.5|4317|4315.5|2483
1637827270000|2021-11-25 08:01:10|4318.5|4316|4317|4314.5|4320|4318|4316|4313.5|3140
1637827280000|2021-11-25 08:01:20|4316.5|4314|4315.5|4314.5|4318|4316.5|4315.5|4313.5|1717
1637827290000|2021-11-25 08:01:30|4316|4315|4315.5|4314.5|4317|4315.5|4315.5|4314.5|170
1637827300000|2021-11-25 08:01:40|4316|4315|4315|4313|4316.5|4315|4314|4312.5|1835
1637827310000|2021-11-25 08:01:50|4314.5|4314.5|4318.5|4316.5|4318.5|4316.5|4314.5|4313.5|557
1637827320000|2021-11-25 08:02:00|4319|4317|4324.5|4322.5|4325|4322.5|4319|4317|1715
1637827330000|2021-11-25 08:02:10|4325.5|4323|4322.5|4321|4325.5|4324|4322|4320.5|3468
1637827340000|2021-11-25 08:02:20|4322|4320.5|4321|4320|4322.5|4321.5|4320.5|4318.5|3011
1637827350000|2021-11-25 08:02:30|4321.5|4320.5|4321|4320|4323.5|4321.5|4320|4318|1052
1637827360000|2021-11-25 08:02:40|4322|4320.5|4323|4321.5|4324|4322|4322|4320|343
1637827370000|2021-11-25 08:02:50|4322.5|4321|4322|4320|4322.5|4321|4321|4320|458
1637827380000|2021-11-25 08:03:00|4323|4320.5|4321|4320|4323|4321.5|4321|4320|264
1637827390000|2021-11-25 08:03:10|4320.5|4319|4321|4320|4321.5|4320|4320|4318|349
1637827400000|2021-11-25 08:03:20|4321.5|4319.5|4321|4320|4322|4320.5|4321|4319.5|53
1637827410000|2021-11-25 08:03:30|4321.5|4320.5|4321|4320|4323|4321|4321|4318.5|338
1637827420000|2021-11-25 08:03:40|4321.5|4320.5|4322|4321|4323|4321.5|4321.5|4320.5|67
1637827430000|2021-11-25 08:03:50|4322.5|4321.5|4323|4322|4324|4322.5|4322.5|4321.5|143
1637827440000|2021-11-25 08:04:00|4324|4322.5|4325|4324|4325|4324|4323|4322|0
1637827450000|2021-11-25 08:04:10|4326|4324.5|4326|4324.5|4329|4327|4325.5|4324.5|4793
1637827460000|2021-11-25 08:04:20|4326.5|4325|4327.5|4326.5|4327.5|4326.5|4326|4325|950
1637827470000|2021-11-25 08:04:30|4328|4326|4328.5|4327|4329|4327.5|4327.5|4326|125
1637827480000|2021-11-25 08:04:40|4328|4326.5|4327.5|4326|4329.5|4328|4327.5|4326|2239
1637827490000|2021-11-25 08:04:50|4327|4326.5|4327|4326|4327.5|4326.5|4326.5|4325|913
1637827500000|2021-11-25 08:05:00|4327.5|4326.5|4327|4326|4329|4328|4327|4325|2046
1637827510000|2021-11-25 08:05:10|4327.5|4326.5|4324.5|4323|4328|4326.5|4324|4322.5|1580
1637827520000|2021-11-25 08:05:20|4324|4324|4326.5|4325.5|4329|4327.5|4324|4322.5|2973
1637827530000|2021-11-25 08:05:30|4326|4325|4324.5|4323|4326|4325.5|4324|4323|2918
1637827540000|2021-11-25 08:05:40|4325|4323.5|4324|4323|4325.5|4324|4323.5|4322.5|1230
1637827550000|2021-11-25 08:05:50|4323.5|4322.5|4323.5|4322|4323.5|4322.5|4322|4321|476
1637827560000|2021-11-25 08:06:00|4323|4321.5|4323.5|4321.5|4323.5|4322|4322.5|4321.5|0
1637827570000|2021-11-25 08:06:10|4323|4322|4322|4320.5|4324.5|4323.5|4322|4320.5|753
1637827580000|2021-11-25 08:06:20|4321.5|4320|4322|4320|4322|4320.5|4321|4320|172
1637827590000|2021-11-25 08:06:30|4321.5|4321|4321|4320|4321.5|4321|4321|4320|1
1637827600000|2021-11-25 08:06:40|4321.5|4320.5|4322|4320.5|4322|4320.5|4321|4320|150
1637827610000|2021-11-25 08:06:50|4321.5|4320|4323|4321.5|4324|4322.5|4321.5|4320|972
1637827620000|2021-11-25 08:07:00|4322.5|4321|4324|4323|4325|4323|4322|4321|879
1637827630000|2021-11-25 08:07:10|4323.5|4322|4322|4320.5|4323.5|4322.5|4321|4319.5|855
1637827640000|2021-11-25 08:07:20|4322.5|4321|4322.5|4321|4323|4321|4322|4320.5|0
1637827650000|2021-11-25 08:07:30|4322|4320.5|4322|4320.5|4322.5|4321|4322|4320.5|0
1637827660000|2021-11-25 08:07:40|4322.5|4321|4322.5|4321|4322.5|4321.5|4322|4320.5|10
1637827670000|2021-11-25 08:07:50|4322|4321.5|4323.5|4322|4323.5|4322.5|4322|4320.5|119
1637827680000|2021-11-25 08:08:00|4323|4322.5|4323.5|4322|4323.5|4323|4323|4322|150
1637827690000|2021-11-25 08:08:10|4324|4322.5|4319|4318|4324|4322.5|4319|4318|1630
1637827700000|2021-11-25 08:08:20|4319.5|4318.5|4317|4316|4320|4318.5|4317|4316|853
1637827710000|2021-11-25 08:08:30|4316.5|4316.5|4317.5|4316.5|4319|4316.5|4316.5|4316.5|725
1637827720000|2021-11-25 08:08:40|4318|4317|4318.5|4317|4318.5|4317|4317.5|4316.5|0
1637827730000|2021-11-25 08:08:50|4318|4317.5|4318.5|4317|4318.5|4317.5|4318|4317|221
1637827740000|2021-11-25 08:09:00|4318|4317.5|4317.5|4316.5|4318.5|4317.5|4316.5|4316|612
1637827750000|2021-11-25 08:09:10|4317|4316|4317|4316|4318|4316.5|4317|4316|0
1637827760000|2021-11-25 08:09:20|4317.5|4316.5|4317|4316|4318|4316.5|4317|4316|0
1637827770000|2021-11-25 08:09:30|4317.5|4316.5|4318.5|4317|4318.5|4317.5|4317|4316|182
1637827780000|2021-11-25 08:09:40|4318|4317.5|4318|4316|4318|4317.5|4316.5|4315.5|419
1637827790000|2021-11-25 08:09:50|4317|4316.5|4318|4316.5|4318.5|4316.5|4317|4316|150
1637827800000|2021-11-25 08:10:00|4317|4316|4315|4313.5|4317|4316|4313.5|4312.5|1917
1637827810000|2021-11-25 08:10:10|4314.5|4314|4313|4312|4314.5|4314|4313|4312|249
1637827820000|2021-11-25 08:10:20|4312.5|4311.5|4314.5|4313.5|4315|4314|4312|4311.5|1157
1637827830000|2021-11-25 08:10:30|4314|4313|4314.5|4313.5|4314.5|4313.5|4314|4313|61
1637827840000|2021-11-25 08:10:40|4314|4313|4314.5|4313.5|4314.5|4313.5|4313.5|4313|745
1637827850000|2021-11-25 08:10:50|4314|4313|4314.5|4313.5|4315.5|4313.5|4314|4313|239
1637827860000|2021-11-25 08:11:00|4315|4314|4314|4313|4316|4314.5|4314|4313|237
1637827870000|2021-11-25 08:11:10|4314.5|4313.5|4314|4313|4315|4313.5|4312.5|4311.5|770
1637827880000|2021-11-25 08:11:20|4314.5|4313.5|4311.5|4310|4316|4314.5|4311|4310|3527
1637827890000|2021-11-25 08:11:30|4311|4310.5|4311|4309.5|4311|4311|4310|4309|1552
1637827900000|2021-11-25 08:11:40|4310.5|4309|4310.5|4310|4310.5|4310|4310|4309|40
1637827910000|2021-11-25 08:11:50|4310|4309.5|4307.5|4306.5|4310.5|4309.5|4307.5|4306.5|990
1637827920000|2021-11-25 08:12:00|4308|4307|4308|4307.5|4310.5|4309.5|4307.5|4306.5|2886
1637827930000|2021-11-25 08:12:10|4308.5|4307|4307|4306|4308.5|4307|4306.5|4305|931
1637827940000|2021-11-25 08:12:20|4306.5|4306.5|4306|4305|4308|4306.5|4306|4305|1605
1637827950000|2021-11-25 08:12:30|4306.5|4305.5|4309|4307.5|4309.5|4308|4306.5|4305.5|2369
1637827960000|2021-11-25 08:12:40|4308.5|4308|4306.5|4305|4308.5|4308|4305.5|4305|5090
1637827970000|2021-11-25 08:12:50|4307.5|4305.5|4307|4306|4308|4306|4305.5|4304.5|2710
1637827980000|2021-11-25 08:13:00|4307.5|4306.5|4307.5|4306.5|4308.5|4307.5|4306.5|4306|3725
1637827990000|2021-11-25 08:13:10|4308|4307|4307|4306.5|4310|4309|4306.5|4306|6021
1637828000000|2021-11-25 08:13:20|4307.5|4306|4312|4311|4312|4311|4307.5|4306|2812
1637828010000|2021-11-25 08:13:30|4312.5|4311.5|4309.5|4308.5|4312.5|4312|4309.5|4308.5|7828
1637828020000|2021-11-25 08:13:40|4310|4309|4310|4309|4310|4309.5|4309|4308.5|1043
1637828030000|2021-11-25 08:13:50|4310.5|4309.5|4308|4306.5|4311|4310|4307.5|4306|4901
1637828040000|2021-11-25 08:14:00|4307.5|4306|4309|4307.5|4309|4307.5|4307.5|4306|1901
1637828050000|2021-11-25 08:14:10|4309.5|4308|4305|4304.5|4310.5|4309.5|4305|4304|4306
1637828060000|2021-11-25 08:14:20|4305.5|4305|4306.5|4305|4306.5|4305.5|4305.5|4304|1027
1637828070000|2021-11-25 08:14:30|4306|4304.5|4306|4305|4306.5|4305|4305.5|4304|24
1637828080000|2021-11-25 08:14:40|4305.5|4304.5|4306.5|4305|4306.5|4305|4305|4304|2009
1637828090000|2021-11-25 08:14:50|4306|4305.5|4305|4304|4306|4305.5|4305|4304|597
1637828100000|2021-11-25 08:15:00|4305.5|4304.5|4305|4304|4306.5|4306|4305|4304|2110
1637828110000|2021-11-25 08:15:10|4304.5|4303.5|4302.5|4302|4304.5|4304|4302.5|4302|1451
1637828120000|2021-11-25 08:15:20|4303|4302.5|4303.5|4302|4303.5|4302.5|4303|4302|739
1637828130000|2021-11-25 08:15:30|4303|4301.5|4302.5|4301|4303|4302|4301.5|4301|630
1637828140000|2021-11-25 08:15:40|4302|4301.5|4302|4301|4303.5|4302|4301|4300|1848
1637828150000|2021-11-25 08:15:50|4301.5|4300.5|4300|4298.5|4301.5|4300.5|4299|4298.5|2298
1637828160000|2021-11-25 08:16:00|4299.5|4299|4300.5|4299.5|4301|4300|4299|4299|1396
1637828170000|2021-11-25 08:16:10|4301|4300|4300.5|4300|4303|4302|4300.5|4300|2354
1637828180000|2021-11-25 08:16:20|4300|4299.5|4299|4297.5|4300|4299.5|4298|4297|4420
1637828190000|2021-11-25 08:16:30|4298.5|4297|4297.5|4297|4298.5|4297|4297.5|4297|35
1637828200000|2021-11-25 08:16:40|4297|4296|4296.5|4295.5|4298|4297|4296|4295.5|2158
1637828210000|2021-11-25 08:16:50|4297|4296|4300|4298.5|4300|4299|4296.5|4296|2066
1637828220000|2021-11-25 08:17:00|4299.5|4298|4301.5|4301|4303|4302|4299|4298|3227
1637828230000|2021-11-25 08:17:10|4302|4300.5|4301.5|4300.5|4303.5|4302.5|4301|4300|2361
1637828240000|2021-11-25 08:17:20|4302.5|4301|4302|4301|4303|4302|4302|4301|129
1637828250000|2021-11-25 08:17:30|4301.5|4300.5|4296|4295|4301.5|4300.5|4296|4294.5|3074
1637828260000|2021-11-25 08:17:40|4296.5|4295.5|4296.5|4295.5|4297.5|4296.5|4296|4295|625
1637828270000|2021-11-25 08:17:50|4297|4295|4295.5|4295|4297|4295|4295.5|4295|412
1637828280000|2021-11-25 08:18:00|4296||4296||4296.5||4296||701
1637828290000|2021-11-25 08:18:10|4296.5|4295.5|4296.5|4295.5|4296.5|4296|4296|4295|0
1637828300000|2021-11-25 08:18:20|4296|4295|4297|4296|4298|4296.5|4295.5|4295|1716
1637828310000|2021-11-25 08:18:30|4297.5|4296.5|4297|4296|4298|4297|4296.5|4296|124
1637828320000|2021-11-25 08:18:40|4296.5|4296.5|4298|4297|4298.5|4297|4296.5|4296.5|355
1637828330000|2021-11-25 08:18:50|4298.5|4297.5|4297|4296|4298.5|4297.5|4296.5|4295.5|475
1637828340000|2021-11-25 08:19:00|4297.5|4296.5|4298|4296.5|4298|4297|4297|4296|258
1637828350000|2021-11-25 08:19:10|4298.5|4297|4298|4296.5|4299|4298|4297.5|4296.5|1316
1637828360000|2021-11-25 08:19:20|4298.5|4297|4296.5|4295.5|4298.5|4297.5|4296.5|4295|361
1637828370000|2021-11-25 08:19:30|4297|4295|4298|4297|4298.5|4297.5|4296.5|4295|260
1637828380000|2021-11-25 08:19:40|4298.5||4298||4298.5||4298||218
1637828390000|2021-11-25 08:19:50|4297.5|4296.5|4296.5|4296|4297.5|4297|4296.5|4295.5|671
1637828400000|2021-11-25 08:20:00|4296|4295.5|4295.5|4295|4296.5|4295.5|4295.5|4294|439
1637828410000|2021-11-25 08:20:10|4295|4294.5|4294.5|4294|4296.5|4295|4294.5|4294|10750
1637828420000|2021-11-25 08:20:20|4295.5|4293.5|4296|4295.5|4298.5|4297|4292.5|4291.5|41034
1637828430000|2021-11-25 08:20:30|4296.5|4296|4298.5|4296.5|4298.5|4297.5|4296|4295.5|2570
1637828440000|2021-11-25 08:20:40|4298|4297|4296|4295|4298|4297|4296|4295|7471
1637828450000|2021-11-25 08:20:50|4296.5|4295.5|4297|4295.5|4297|4296|4296|4295|2351
1637828460000|2021-11-25 08:21:00|4296.5|4296|4294|4292.5|4296.5|4296|4293|4291|3627
1637828470000|2021-11-25 08:21:10|4293.5|4293|4295|4294|4296.5|4295|4293.5|4292.5|1471
1637828480000|2021-11-25 08:21:20|4294.5|4293.5|4293.5|4292.5|4294.5|4293.5|4293|4292|1408
1637828490000|2021-11-25 08:21:30|4293|4292|4294.5|4293.5|4294.5|4293.5|4293|4292|4533
1637828500000|2021-11-25 08:21:40|4294|4293|4294.5|4293.5|4294.5|4294|4294|4293|0
1637828510000|2021-11-25 08:21:50|4294|4293|4294|4293|4294|4293.5|4293.5|4293|0
1637828520000|2021-11-25 08:22:00|4293.5|4292.5|4293.5|4293|4294|4293|4292.5|4292|3853
1637828530000|2021-11-25 08:22:10|4293|4292.5|4295|4294.5|4296|4295|4293|4292.5|2859
1637828540000|2021-11-25 08:22:20|4295.5|4294|4294.5|4293.5|4296|4295|4293|4292|5347
1637828550000|2021-11-25 08:22:30|4295|4294|4297.5|4296.5|4297.5|4296.5|4295|4294|1688
1637828560000|2021-11-25 08:22:40|4297|4296|4292.5|4291.5|4297|4296.5|4292.5|4291|8647
1637828570000|2021-11-25 08:22:50|4292|4291|4293|4292|4293.5|4292|4292|4291|1367
1637828580000|2021-11-25 08:23:00|4292.5|4291.5|4293|4292|4293.5|4292|4292|4290.5|3357
1637828590000|2021-11-25 08:23:10|4293.5|4291.5|4293|4292|4293.5|4292|4292.5|4291.5|1336
1637828600000|2021-11-25 08:23:20|4293.5|4292.5|4292.5|4292|4294|4292.5|4292.5|4291|2751
1637828610000|2021-11-25 08:23:30|4293|4291.5|4295|4294|4295.5|4294.5|4293|4291|1760
1637828620000|2021-11-25 08:23:40|4294.5|4293.5|4293.5|4292.5|4297|4296|4293.5|4292|8992
1637828630000|2021-11-25 08:23:50|4293|4292|4292|4291.5|4294.5|4293|4292|4291.5|2923
1637828640000|2021-11-25 08:24:00|4292.5|4292|4293.5|4292.5|4293.5|4292.5|4292|4291.5|455
1637828650000|2021-11-25 08:24:10|4293|4292|4293|4292|4293|4292|4292.5|4292|205
1637828660000|2021-11-25 08:24:20|4293.5|4292.5|4294|4292.5|4294|4292.5|4293|4292.5|281
1637828670000|2021-11-25 08:24:30|4293.5||4294||4294||4293.5||0
1637828680000|2021-11-25 08:24:40|4293.5||4293.5||4293.5||4293.5||0
1637828690000|2021-11-25 08:24:50|4294|4293|4294|4293.5|4295|4293.5|4293.5|4293|427
1637828700000|2021-11-25 08:25:00|4293.5|4293|4295.5|4294.5|4295.5|4294.5|4293.5|4293|705
1637828710000|2021-11-25 08:25:10|4296|4295.5|4295|4294|4297|4295.5|4295|4294|2874
1637828720000|2021-11-25 08:25:20|4295.5|4294.5|4295.5|4294.5|4296|4295|4294.5|4293.5|2189
1637828730000|2021-11-25 08:25:30|4295|4294|4295|4294|4295|4294|4295|4294|206
1637828740000|2021-11-25 08:25:40|4294.5|4293.5|4294.5|4293.5|4295.5|4294.5|4293.5|4292.5|1171
1637828750000|2021-11-25 08:25:50|4295|4294|4296|4294.5|4296|4295|4294.5|4293.5|782
1637828760000|2021-11-25 08:26:00|4296.5|4295|4298|4297|4298|4297.5|4296|4294.5|2614
1637828770000|2021-11-25 08:26:10|4297.5|4297.5|4293.5|4292.5|4298.5|4298|4293.5|4292|4198
1637828780000|2021-11-25 08:26:20|4293|4292|4292|4291|4293|4293|4292|4291|947
1637828790000|2021-11-25 08:26:30|4292.5|4291.5|4293|4292|4294|4293|4292.5|4291.5|1753
1637828820000|2021-11-25 08:27:00|4293.5|4292.5|4294|4293.5|4294.5|4293.5|4293.5|4292|163
1637828830000|2021-11-25 08:27:10|4294.5|4293|4293|4292|4294.5|4293|4293|4292|1437
1637828840000|2021-11-25 08:27:20|4293.5||4293.5||4293.5||4293||110
1637828850000|2021-11-25 08:27:30|4293|4292.5|4294|4293|4294|4293|4292.5|4292.5|330
1637828860000|2021-11-25 08:27:40|4293.5|4293.5|4295.5|4294|4295.5|4294.5|4293.5|4293.5|127
1637828870000|2021-11-25 08:27:50|4295|4293.5|4293|4292|4295|4293.5|4292.5|4291.5|2120
1637828880000|2021-11-25 08:28:00|4293.5|4292.5|4293.5|4292|4293.5|4292.5|4293|4292|0
1637828890000|2021-11-25 08:28:10|4293|4291.5|4294|4292.5|4294.5|4293.5|4292|4291|2315
1637828900000|2021-11-25 08:28:20|4294.5|4293|4295.5|4294.5|4296|4294.5|4294|4293|487
1637828910000|2021-11-25 08:28:30|4295|4294|4296|4294.5|4297.5|4296.5|4294.5|4293.5|2964
1637828920000|2021-11-25 08:28:40|4295.5|4294|4294.5|4294|4296|4294|4294|4293|600
1637828930000|2021-11-25 08:28:50|4295|4294.5|4296|4294|4296|4294.5|4295|4294|77
1637828940000|2021-11-25 08:29:00|4295.5|4294.5|4296|4295|4296.5|4295|4295.5|4294.5|0
1637828950000|2021-11-25 08:29:10|4295.5|4294.5|4295.5|4294|4296|4295|4295|4294|1787
1637828960000|2021-11-25 08:29:20|4295|4294.5|4293.5|4292|4295|4294.5|4292.5|4291|2948
1637828970000|2021-11-25 08:29:30|4293|4292.5|4293.5|4292|4293.5|4292.5|4292.5|4292|506
1637828980000|2021-11-25 08:29:40|4293|4291.5|4292|4291.5|4293.5|4292.5|4291.5|4291|3530
1637828990000|2021-11-25 08:29:50|4292.5|4291|4293|4292|4293|4292|4292.5|4291|1605
1637829000000|2021-11-25 08:30:00|4292.5|4291.5|4291|4290|4292.5|4291.5|4291|4290|3686
1637829010000|2021-11-25 08:30:10|4290|4289.5|4289.5|4288|4290|4289.5|4289|4288|3165
1637829020000|2021-11-25 08:30:20|4289|4287.5|4287|4286.5|4289|4287.5|4286.5|4285.5|3260
1637829030000|2021-11-25 08:30:30|4287.5|4287|4286.5|4285.5|4288|4287|4286.5|4285.5|2081
1637829040000|2021-11-25 08:30:40|4287|4286|4288.5|4287.5|4289|4287.5|4287|4286|2659
1637829050000|2021-11-25 08:30:50|4289|4288|4290|4289|4290|4289|4288.5|4288|215
1637829060000|2021-11-25 08:31:00|4289.5|4289.5|4290|4288.5|4290|4289.5|4289|4288|2491
1637829070000|2021-11-25 08:31:10|4290.5|4289|4290|4289|4290.5|4289.5|4289|4288|1419
1637829080000|2021-11-25 08:31:20|4290.5|4289.5|4295|4294|4295|4294.5|4290.5|4289.5|7752
1637829090000|2021-11-25 08:31:30|4294.5|4294.5|4296.5|4295.5|4296.5|4295.5|4294.5|4294.5|347
1637829100000|2021-11-25 08:31:40|4297|4296|4298|4297|4298|4297|4296.5|4296|2242
1637829110000|2021-11-25 08:31:50|4297.5|4296.5|4297|4296|4297.5|4296.5|4296|4295|2720
1637829120000|2021-11-25 08:32:00|4296.5|4295.5|4296.5|4295.5|4297|4296|4296|4295.5|393
1637829130000|2021-11-25 08:32:10|4296|4295|4295.5|4294.5|4296|4295.5|4295|4294|2938
1637829140000|2021-11-25 08:32:20|4296|4295|4297.5|4296|4298.5|4297.5|4296|4295|1625
1637829150000|2021-11-25 08:32:30|4297||4297||4297.5||4296.5||234
1637829160000|2021-11-25 08:32:40|4297.5||4297||4297.5||4297||0
1637829170000|2021-11-25 08:32:50|4296.5||4296.5||4296.5||4296.5||63
1637829180000|2021-11-25 08:33:00|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|811
1637829190000|2021-11-25 08:33:10|4296.5|4296|4296.5|4295|4297|4296|4295.5|4295|496
1637829200000|2021-11-25 08:33:20|4297|4295.5|4298|4296.5|4298|4297|4297|4295|166
1637829210000|2021-11-25 08:33:30|4297.5|4296|4297.5|4296.5|4298|4297|4297|4296|1202
1637829220000|2021-11-25 08:33:40|4298|4296|4297|4296|4298|4296|4296|4295|710
1637829230000|2021-11-25 08:33:50|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297.5|4296|0
1637829240000|2021-11-25 08:34:00|4298|4297|4298.5|4297.5|4299|4297.5|4298|4297|32
1637829250000|2021-11-25 08:34:10|4299|4298|4300|4298.5|4300|4299|4299|4298|2425
1637829260000|2021-11-25 08:34:20|4299.5|4299|4300|4299|4300|4299|4299.5|4299|136
1637829270000|2021-11-25 08:34:30|4300.5|4299.5|4300.5|4300|4300.5|4300|4300.5|4299|2145
1637829280000|2021-11-25 08:34:40|4300|4299.5|4300|4299|4300.5|4300|4299.5|4299|2964
1637829300000|2021-11-25 08:35:00|4299.5|4298.5|4299|4298|4300|4299|4299|4298|1276
1637829310000|2021-11-25 08:35:10|4299.5|4297.5|4299|4298|4299.5|4298|4299|4297.5|0
1637829320000|2021-11-25 08:35:20|4298.5|4297.5|4297.5|4296.5|4298.5|4298|4297.5|4296|941
1637829330000|2021-11-25 08:35:30|4297|4296|4296.5|4295.5|4297|4296.5|4296.5|4295.5|1541
1637829340000|2021-11-25 08:35:40|4297|4296|4297|4296|4297.5|4296.5|4297|4296|522
1637829350000|2021-11-25 08:35:50|4296.5|4295.5|4297.5|4296.5|4297.5|4296.5|4296.5|4295.5|504
1637829370000|2021-11-25 08:36:10|4298|4297|4297.5|4296|4298.5|4297.5|4296.5|4296|1619
1637829380000|2021-11-25 08:36:20|4297|4296.5|4296.5|4295|4297|4296.5|4296|4295|613
1637829390000|2021-11-25 08:36:30|4296|4294.5|4296|4295|4296|4295.5|4295|4294|1087
1637829400000|2021-11-25 08:36:40|4295.5|4294.5|4296|4295.5|4296|4295.5|4295.5|4294.5|200
1637829410000|2021-11-25 08:36:50||4295||4295||4295||4295|146
1637829420000|2021-11-25 08:37:00|4295.5||4295.5||4295.5||4295.5||55
1637829430000|2021-11-25 08:37:10|4295|4294.5|4295.5|4294.5|4295.5|4295|4294.5|4294|2319
1637829440000|2021-11-25 08:37:20|4295|4294|4294.5|4293.5|4295|4294|4294.5|4293.5|1139
1637829450000|2021-11-25 08:37:30|4294|4293|4294|4293|4294|4293|4294|4293|280
1637829460000|2021-11-25 08:37:40|||||||||136
1637829470000|2021-11-25 08:37:50|4294.5|4293.5|4294.5|4293.5|4294.5|4294|4293.5|4293|372
1637829480000|2021-11-25 08:38:00|4294|4293|4295|4294|4295|4294|4293.5|4293|341
1637829490000|2021-11-25 08:38:10|4295.5|4294.5|4296.5|4295.5|4296.5|4295.5|4295.5|4294.5|189
1637829500000|2021-11-25 08:38:20|4297|4296.5|4297|4296.5|4297.5|4297|4296.5|4295.5|3233
1637829510000|2021-11-25 08:38:30|4296.5|4296|4296|4295|4296.5|4296|4295.5|4295|2265
1637829520000|2021-11-25 08:38:40|4295.5|4294.5|4296|4295|4296|4295.5|4295|4294.5|784
1637829530000|2021-11-25 08:38:50|4295.5|4294.5|4296|4295|4296|4295|4295|4294.5|97
1637829540000|2021-11-25 08:39:00|4296.5|4295.5|4297.5|4296.5|4298|4296.5|4296.5|4295.5|55
1637829550000|2021-11-25 08:39:10|4298|4297|4297.5|4296.5|4298|4297|4297.5|4296.5|233
1637829560000|2021-11-25 08:39:20|4297|4296|4296|4295.5|4297|4296|4296|4295.5|1252
1637829570000|2021-11-25 08:39:30|4296.5||4297||4297||4296||247
1637829580000|2021-11-25 08:39:40|4296.5||4296||4296.5||4296||0
1637829590000|2021-11-25 08:39:50|4296.5|4295|4297.5|4296.5|4297.5|4296.5|4295|4294.5|5570
1637829610000|2021-11-25 08:40:10|4297|4296|4296.5|4296|4297|4296.5|4296.5|4296|1639
1637829620000|2021-11-25 08:40:20|4297|4295.5|4296.5|4295.5|4297|4295.5|4296|4295.5|950
1637829630000|2021-11-25 08:40:30|4297||4297||4297||4296.5||0
1637829640000|2021-11-25 08:40:40|4296.5||4297||4297||4296.5||0
1637829650000|2021-11-25 08:40:50||4296||4296.5||4296.5||4296|1
1637829660000|2021-11-25 08:41:00|4297.5|4296|4298.5|4297|4299|4298|4297.5|4296|188
1637829670000|2021-11-25 08:41:10|4298|4296.5|4298.5|4297.5|4298.5|4297.5|4297.5|4296.5|1167
1637829680000|2021-11-25 08:41:20|4298|4297|4298|4296.5|4298.5|4297|4297|4296.5|2149
1637829690000|2021-11-25 08:41:30|4298.5|4297.5|4298.5|4297.5|4298.5|4298|4298.5|4297.5|117
1637829700000|2021-11-25 08:41:40|4298|4297|4298|4296.5|4298.5|4297.5|4297.5|4296.5|326
1637829710000|2021-11-25 08:41:50||4297||4297||4297||4297|46
1637829720000|2021-11-25 08:42:00|4298.5|4297.5|4298.5|4297.5|4298.5|4298|4298.5|4297.5|185
1637829730000|2021-11-25 08:42:10|4298|4297|4298|4296.5|4298|4297|4297.5|4296.5|1122
1637829740000|2021-11-25 08:42:20|4298.5|4297|4300.5|4299|4301|4299.5|4298.5|4297|3172
1637829750000|2021-11-25 08:42:30|4300||4300||4300||4299.5||158
1637829760000|2021-11-25 08:42:40|4299.5|4298.5|4300|4298.5|4300|4299|4299|4298|1168
1637829770000|2021-11-25 08:42:50|4300.5|4299|4301|4299.5|4301|4300|4300|4299|2195
1637829780000|2021-11-25 08:43:00|4300.5|4300|4300.5|4300|4300.5|4300|4300|4299.5|9
1637829790000|2021-11-25 08:43:10|4301|4300.5|4300.5|4299.5|4301|4300.5|4300|4299.5|1603
1637829800000|2021-11-25 08:43:20|4300|4300|4300|4299.5|4300|4300|4300|4299.5|300
1637829810000|2021-11-25 08:43:30|4299.5|4299|4297.5|4297|4299.5|4299|4297.5|4297|1039
1637829820000|2021-11-25 08:43:40|4298|4297.5|4298|4297|4299|4297.5|4298|4297|297
1637829830000|2021-11-25 08:43:50||4297.5||4297.5||4297.5||4297.5|0
1637829840000|2021-11-25 08:44:00|4298.5|4298|4298.5|4297.5|4299|4298|4298|4297.5|333
1637829850000|2021-11-25 08:44:10|4299|4298|4302.5|4301.5|4303|4302|4299|4298|3497
1637829860000|2021-11-25 08:44:20|4303|4301|4302.5|4301.5|4303|4301.5|4302.5|4301|0
1637829870000|2021-11-25 08:44:30|4302|4301|4302.5|4301.5|4302.5|4301.5|4301.5|4300|3388
1637829880000|2021-11-25 08:44:40|4301.5|4302|4302|4301|4302|4302|4301.5|4301|1141
1637829890000|2021-11-25 08:44:50|4301.5|4300.5|4301.5|4300|4301.5|4300.5|4301.5|4300|499
1637829900000|2021-11-25 08:45:00|4302|4300.5|4301|4300.5|4302.5|4301.5|4301|4300.5|281
1637829910000|2021-11-25 08:45:10|4301.5|4301|4301.5|4300.5|4302|4301.5|4301|4300.5|710
1637829920000|2021-11-25 08:45:20|4301|4300|4302|4301|4302|4301|4301|4300|1112
1637829930000|2021-11-25 08:45:30|4302.5|4301.5|4305|4304|4305|4304.5|4302.5|4301.5|2065
1637829940000|2021-11-25 08:45:40|4305.5|4304.5|4305.5|4304|4306.5|4306|4305.5|4304|2191
1637829950000|2021-11-25 08:45:50|4305|4303.5|4304|4303|4305|4304|4303.5|4302.5|2032
1637829960000|2021-11-25 08:46:00|4303.5|4303.5|4303|4302|4303.5|4303.5|4302.5|4301.5|1577
1637829970000|2021-11-25 08:46:10|4302.5|4301.5|4303|4302|4303|4302|4302|4301|1119
1637829980000|2021-11-25 08:46:20|4303.5|4302.5|4307|4306|4307.5|4307|4303.5|4302.5|3774
1637829990000|2021-11-25 08:46:30|4306.5|4305.5|4306.5|4305.5|4307|4306.5|4306|4305|290
1637830000000|2021-11-25 08:46:40|4306|4305|4305.5|4304.5|4306|4305.5|4305|4304|1632
1637830010000|2021-11-25 08:46:50|4306|4305|4305|4304|4306|4305|4304.5|4304|452
1637830020000|2021-11-25 08:47:00|4304.5|4303.5|4303.5|4302.5|4305|4304|4303|4302.5|183
1637830030000|2021-11-25 08:47:10|4303|4302|4302.5|4302|4303|4302|4302.5|4302|383
1637830040000|2021-11-25 08:47:20|4303|4302.5|4303|4302|4303.5|4302.5|4302.5|4302|259
1637830050000|2021-11-25 08:47:30|4302.5|4301.5|4303.5|4302.5|4304|4303|4302.5|4301.5|543
1637830060000|2021-11-25 08:47:40||4303||4303||4303||4303|150
1637830070000|2021-11-25 08:47:50|4304|4303.5|4305|4303.5|4305|4304|4304|4303.5|1695
1637830080000|2021-11-25 08:48:00|4304.5|4304|4305.5|4304|4305.5|4304.5|4304.5|4303.5|553
1637830090000|2021-11-25 08:48:10|4305|4303.5|4305|4303.5|4305|4304|4304.5|4303.5|814
1637830100000|2021-11-25 08:48:20|4304.5|4304|4304|4303.5|4304.5|4304|4304|4303.5|322
1637830110000|2021-11-25 08:48:30|4303.5|4303|4303|4302.5|4303.5|4303|4303|4302.5|1645
1637830120000|2021-11-25 08:48:40|||||||||36
1637830130000|2021-11-25 08:48:50|4302.5|4302|4303|4302|4303|4302|4302.5|4302|91
1637830140000|2021-11-25 08:49:00|4302.5|4302.5|4304|4303|4304|4303|4302.5|4302.5|408
1637830150000|2021-11-25 08:49:10|4303.5||4304.5||4304.5||4303.5||232
1637830160000|2021-11-25 08:49:20|4304|4302.5|4303.5|4302.5|4304|4302.5|4303.5|4302.5|0
1637830170000|2021-11-25 08:49:30|4303|4303|4303.5|4302.5|4304|4303|4303|4302.5|1478
1637830180000|2021-11-25 08:49:40|4304|4303|4306.5|4305.5|4308|4307|4304|4303|5643
1637830190000|2021-11-25 08:49:50|4306|4305|4306.5|4305.5|4308.5|4307.5|4305.5|4304.5|7329
1637830200000|2021-11-25 08:50:00|4306|4306|4306.5|4305.5|4306.5|4306|4306|4305|882
1637830210000|2021-11-25 08:50:10|4307|4306|4307|4306|4307|4306.5|4307|4306|0
1637830230000|2021-11-25 08:50:30|4306.5|4306.5|4306.5|4306|4306.5|4306.5|4306.5|4305.5|1148
1637830240000|2021-11-25 08:50:40|4307|4305.5|4305.5|4304.5|4307|4305.5|4304|4303|4041
1637830250000|2021-11-25 08:50:50|4305|4304|4304.5|4304|4305|4304|4304.5|4304|0
1637830260000|2021-11-25 08:51:00|4305|4304.5|4305|4304|4305|4304.5|4305|4304|107
1637830270000|2021-11-25 08:51:10|4304.5|4303.5|4305.5|4304.5|4307.5|4306.5|4304|4303.5|9577
1637830280000|2021-11-25 08:51:20|4306|4305|4305.5|4305|4306.5|4305.5|4305|4304.5|6347
1637830290000|2021-11-25 08:51:30|4306|4305.5|4306|4305|4307|4306|4306|4305|1443
1637830300000|2021-11-25 08:51:40|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|0
1637830310000|2021-11-25 08:51:50|4306|4305|4306.5|4305.5|4306.5|4306|4306|4305|175
1637830320000|2021-11-25 08:52:00|4306|4305|4306|4305|4306|4305.5|4305.5|4305|1641
1637830330000|2021-11-25 08:52:10|4305.5|4304.5|4305|4304|4305.5|4304.5|4305|4304|464
1637830340000|2021-11-25 08:52:20|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|4305.5|4304|311
1637830350000|2021-11-25 08:52:30|4305|4304|4305|4304|4305|4304|4305|4304|4
1637830360000|2021-11-25 08:52:40|4304.5|4304.5|4304.5|4304|4304.5|4304.5|4304.5|4304|238
1637830370000|2021-11-25 08:52:50|4304|4303.5|4304.5|4303.5|4304.5|4303.5|4304|4303.5|411
1637830380000|2021-11-25 08:53:00|4305|4304|4305.5|4305|4306|4305.5|4305|4304|421
1637830390000|2021-11-25 08:53:10|4306|4305.5|4307|4305.5|4307|4306|4305.5|4305.5|56
1637830400000|2021-11-25 08:53:20|4306.5|4306|4306.5|4305.5|4307|4306|4306|4305.5|283
1637830410000|2021-11-25 08:53:30|4307|4306|4306.5|4305.5|4307|4306|4306|4305.5|91
1637830420000|2021-11-25 08:53:40|4306|4305|4305|4304|4306|4305|4305|4304|1468
1637830430000|2021-11-25 08:53:50||4304.5||4304.5||4304.5||4304.5|0
1637830440000|2021-11-25 08:54:00|4305.5|4305|4306.5|4306|4306.5|4306|4305|4304.5|744
1637830450000|2021-11-25 08:54:10||4305.5||4306||4306||4305.5|0
1637830460000|2021-11-25 08:54:20|4306|4305.5|4306|4305.5|4306.5|4306|4306|4305.5|568
1637830470000|2021-11-25 08:54:30|4305.5|4305|4305.5|4304.5|4305.5|4305|4305|4304|1311
1637830490000|2021-11-25 08:54:50|4305|4304|4305|4304|4305|4304|4304|4303.5|796
1637830500000|2021-11-25 08:55:00|4305.5|4304.5|4306|4305|4306|4305.5|4305.5|4304.5|2620
1637830510000|2021-11-25 08:55:10|4305.5|4304.5|4304.5|4303.5|4306|4305|4304.5|4303.5|964
1637830520000|2021-11-25 08:55:20||4304||4304||4304||4304|0
1637830530000|2021-11-25 08:55:30|4305|4303.5|4305|4304|4305|4304|4305|4303.5|0
1637830550000|2021-11-25 08:55:50|4305.5|4304.5|4305|4304|4305.5|4305|4304.5|4304|1312
1637830560000|2021-11-25 08:56:00|4305.5||4305||4305.5||4305||0
1637830570000|2021-11-25 08:56:10|4304.5|4303.5|4303.5|4303|4304.5|4303.5|4303.5|4303|272
1637830580000|2021-11-25 08:56:20|4303|4302.5|4303|4302|4303|4302.5|4302|4301.5|316
1637830600000|2021-11-25 08:56:40|4303.5|4303|4303.5|4303|4304|4303|4303|4302.5|1409
1637830610000|2021-11-25 08:56:50|4304|4303.5|4303|4302.5|4304.5|4303.5|4303|4302.5|1071
1637830620000|2021-11-25 08:57:00|4303.5||4304||4304||4303.5||0
1637830630000|2021-11-25 08:57:10|4304.5|4303|4304.5|4303.5|4304.5|4303.5|4304|4303|4
1637830640000|2021-11-25 08:57:20|4304|4303|4305|4304.5|4305|4304.5|4304|4303|311
1637830650000|2021-11-25 08:57:30|4304.5|4304|4304.5|4303.5|4304.5|4304|4304|4303.5|2091
1637830670000|2021-11-25 08:57:50|4304|4303|4303|4302.5|4304|4303|4303|4302.5|940
1637830680000|2021-11-25 08:58:00|4303.5|4303|4303.5|4302.5|4303.5|4303|4303.5|4302.5|93
1637830690000|2021-11-25 08:58:10|4304|4303|4305|4304|4305|4304|4304|4303|606
1637830700000|2021-11-25 08:58:20|4304.5|4303.5|4303.5|4302.5|4304.5|4303.5|4303.5|4302.5|650
1637830710000|2021-11-25 08:58:30|||||||||104
1637830730000|2021-11-25 08:58:50|4304|4303|4304.5|4304|4304.5|4304|4304|4303|342
1637830740000|2021-11-25 08:59:00|4304|4303.5|4305|4304|4305|4304|4304|4303.5|332
1637830750000|2021-11-25 08:59:10|4304.5||4305||4305||4304.5||98
1637830770000|2021-11-25 08:59:30|4305.5|4304.5|4306|4305|4306|4305|4305.5|4304.5|73
1637830780000|2021-11-25 08:59:40|4306.5|4305.5|4306.5|4305.5|4306.5|4306|4306.5|4305.5|70
1637830790000|2021-11-25 08:59:50|4306|4306|4305.5|4305|4306|4306|4305.5|4305|2326
1637830800000|2021-11-25 09:00:00|4306|4305.5|4306|4305|4306|4305.5|4305.5|4305|188
1637830810000|2021-11-25 09:00:10||4305.5||4305||4305.5||4305|200
1637830820000|2021-11-25 09:00:20||4305.5||4305.5||4305.5||4305.5|70
1637830830000|2021-11-25 09:00:30|4305.5|4305|4304.5|4304|4305.5|4305|4304.5|4304|1125
1637830840000|2021-11-25 09:00:40|||||||||200
1637830850000|2021-11-25 09:00:50|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|181
1637830860000|2021-11-25 09:01:00|4305.5|4304|4306|4305|4306|4305|4305.5|4304|365
1637830870000|2021-11-25 09:01:10|4305.5|4304.5|4305.5|4304.5|4306|4304.5|4305.5|4304.5|150
1637830880000|2021-11-25 09:01:20|4306|4305|4305.5|4305|4306|4305|4305.5|4305|10
1637830890000|2021-11-25 09:01:30|4305|4304.5|4305.5|4304.5|4305.5|4304.5|4305|4304.5|332
1637830900000|2021-11-25 09:01:40|4305|4305|4305|4304.5|4305|4305|4305|4304.5|411
1637830910000|2021-11-25 09:01:50|4305.5|4305|4305.5|4305|4305.5|4305|4305|4305|198
1637830920000|2021-11-25 09:02:00|4306||4305.5||4306||4305.5||368
1637830930000|2021-11-25 09:02:10|4306||4306||4306||4306||46
1637830940000|2021-11-25 09:02:20|4305.5|4305.5|4306.5|4306|4306.5|4306|4305.5|4305.5|899
1637830950000|2021-11-25 09:02:30|4306|4305.5|4305.5|4304.5|4306|4305.5|4305|4304.5|2973
1637830960000|2021-11-25 09:02:40|4306|4305|4306.5|4305.5|4306.5|4306|4306|4305|370
1637830980000|2021-11-25 09:03:00|4306||4306||4306||4306||0
1637830990000|2021-11-25 09:03:10|4306.5|4306|4307.5|4307|4307.5|4307|4306.5|4306|1619
1637831000000|2021-11-25 09:03:20|4308.5|4307.5|4309|4308.5|4310|4309|4308.5|4307.5|6116
1637831010000|2021-11-25 09:03:30|4309.5|4309|4311|4310|4311.5|4311|4309.5|4309|631
1637831020000|2021-11-25 09:03:40|4310.5|4309.5|4310|4309.5|4310.5|4310|4310|4309.5|27
1637831030000|2021-11-25 09:03:50|4309.5|4309|4309|4308|4309.5|4309|4308.5|4308|1549
1637831040000|2021-11-25 09:04:00|4308.5|4307.5|4308.5|4307.5|4308.5|4308|4308.5|4307|1565
1637831060000|2021-11-25 09:04:20|4309|4308|4307.5|4307|4309|4308.5|4307.5|4307|1025
1637831070000|2021-11-25 09:04:30|4308|4306.5|4307|4306.5|4308|4306.5|4307|4306|936
1637831080000|2021-11-25 09:04:40|4307.5|4306|4307|4306.5|4307.5|4306.5|4307|4306|1344
1637831090000|2021-11-25 09:04:50|4306.5|4306|4306|4305.5|4306.5|4306|4305.5|4305|554
1637831100000|2021-11-25 09:05:00|4305.5|4305|4305.5|4305|4306|4305|4305|4304|2758
1637831110000|2021-11-25 09:05:10|4306|4305.5|4304.5|4303.5|4306|4305.5|4304|4303.5|693
1637831120000|2021-11-25 09:05:20|4305|4304|4304.5|4303.5|4305|4304|4304|4303.5|536
1637831130000|2021-11-25 09:05:30|4304|4303|4304.5|4303.5|4304.5|4303.5|4304|4303|1044
1637831140000|2021-11-25 09:05:40|4304|4303|4303.5|4303|4304|4303|4303.5|4303|0
1637831150000|2021-11-25 09:05:50|4303|4302.5|4302|4301|4303|4302.5|4302|4301|455
1637831160000|2021-11-25 09:06:00|4301.5|4300.5|4301.5|4300.5|4302|4301|4301.5|4300.5|284
1637831170000|2021-11-25 09:06:10|4301|4301|4301|4300.5|4301|4301|4301|4300.5|94
1637831180000|2021-11-25 09:06:20|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|530
1637831190000|2021-11-25 09:06:30|4300.5|4300|4300|4299|4300.5|4300|4300|4299|1977
1637831200000|2021-11-25 09:06:40|4300.5|4299.5|4300|4299.5|4300.5|4300|4300|4299.5|224
1637831210000|2021-11-25 09:06:50|4300.5|4299|4300.5|4299.5|4300.5|4299.5|4300.5|4299|414
1637831220000|2021-11-25 09:07:00|4300|4300|4301|4300|4301|4300|4299.5|4299|613
1637831230000|2021-11-25 09:07:10|4301.5|4300.5|4302|4301|4302.5|4301.5|4301.5|4300.5|127
1637831240000|2021-11-25 09:07:20|4301.5|4301.5|4301.5|4301|4301.5|4301.5|4301.5|4301|93
1637831250000|2021-11-25 09:07:30|4302|4301.5|4303.5|4302.5|4304|4303|4302|4301.5|1537
1637831260000|2021-11-25 09:07:40|4304|4303|4304.5|4304|4304.5|4304|4304|4303|522
1637831270000|2021-11-25 09:07:50|4304|4303.5|4305|4303.5|4305|4304|4304|4303.5|509
1637831280000|2021-11-25 09:08:00|4304.5|4303|4304|4303|4304.5|4303.5|4303.5|4303|1826
1637831290000|2021-11-25 09:08:10|4304.5|4303.5|4304.5|4304|4304.5|4304|4304.5|4303.5|214
1637831300000|2021-11-25 09:08:20|4305|4303.5|4305|4304|4305|4304.5|4305|4303.5|200
1637831310000|2021-11-25 09:08:30|4305.5|4304.5|4306|4304.5|4306|4305|4304.5|4304|1422
1637831320000|2021-11-25 09:08:40|4305.5|4305|4305.5|4304.5|4305.5|4305|4305|4304.5|150
1637831340000|2021-11-25 09:09:00|4306|4305|4306.5|4306|4306.5|4306|4306|4305|617
1637831350000|2021-11-25 09:09:10|4306|4305.5|4306|4305|4306.5|4306|4305.5|4304.5|2441
1637831360000|2021-11-25 09:09:20|4306.5|4305.5|4306.5|4306|4306.5|4306|4306.5|4305.5|0
1637831370000|2021-11-25 09:09:30|4307|4306.5|4307|4306|4307|4306.5|4306.5|4306|93
1637831380000|2021-11-25 09:09:40||4306.5||4306.5||4306.5||4306.5|0
1637831390000|2021-11-25 09:09:50|4307.5|4307|4308.5|4307|4308.5|4307.5|4307.5|4306.5|285
1637831400000|2021-11-25 09:10:00|4308|4307.5|4307.5|4307|4308|4307.5|4307.5|4307|738
1637831410000|2021-11-25 09:10:10|4308|4307.5|4308.5|4307.5|4308.5|4307.5|4308|4307|193
1637831420000|2021-11-25 09:10:20|4309|4308|4309|4308.5|4309.5|4309|4308.5|4307.5|1868
1637831430000|2021-11-25 09:10:30||4308||4308.5||4308.5||4308|765
1637831440000|2021-11-25 09:10:40|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|208
1637831450000|2021-11-25 09:10:50|4310|4309.5|4310.5|4309.5|4310.5|4309.5|4310|4309.5|3075
1637831460000|2021-11-25 09:11:00|4310|4309|4309|4308|4310|4309|4308.5|4307.5|2184
1637831470000|2021-11-25 09:11:10|4308.5|4307.5|4307|4306.5|4308.5|4307.5|4307|4306.5|568
1637831480000|2021-11-25 09:11:20|4306.5|4306|4307|4306|4308|4306.5|4306|4305|274
1637831490000|2021-11-25 09:11:30|4306.5|4305.5|4307|4306|4308|4307|4306.5|4305|1218
1637831500000|2021-11-25 09:11:40|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|400
1637831510000|2021-11-25 09:11:50|4306|4305|4307|4305.5|4307|4306|4305.5|4304.5|2223
1637831520000|2021-11-25 09:12:00|4306.5|4306|4306.5|4306|4307|4306|4306|4305.5|900
1637831530000|2021-11-25 09:12:10|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|0
1637831540000|2021-11-25 09:12:20|4306.5|4305|4306.5|4306|4306.5|4306|4306|4305|2590
1637831550000|2021-11-25 09:12:30||4305.5||4305.5||4306||4305.5|0
1637831560000|2021-11-25 09:12:40|4306|4305|4306.5|4305.5|4306.5|4306|4305.5|4305|2390
1637831570000|2021-11-25 09:12:50|4307|4306|4307|4306.5|4307|4306.5|4307|4306|227
1637831580000|2021-11-25 09:13:00||4306||4306||4306||4306|0
1637831600000|2021-11-25 09:13:20|4306.5|4306.5|4307.5|4306.5|4308|4307|4306.5|4306.5|1566
1637831610000|2021-11-25 09:13:30|4307|4306|4307|4306.5|4307|4306.5|4306.5|4305.5|1318
1637831620000|2021-11-25 09:13:40|4307.5|4306|4307|4306|4307.5|4306|4306.5|4306|19
1637831640000|2021-11-25 09:14:00|4306.5|4305.5|4306|4305|4307|4306.5|4306|4305|1867
1637831650000|2021-11-25 09:14:10|4306.5|4305.5|4307|4306|4307|4306|4306.5|4305.5|228
1637831660000|2021-11-25 09:14:20||4306.5||4306.5||4306.5||4306.5|0
1637831670000|2021-11-25 09:14:30|4307.5|4307|4307.5|4306.5|4307.5|4307|4307.5|4306.5|383
1637831680000|2021-11-25 09:14:40|4308|4307|4308|4307|4308|4307|4308|4307|135
1637831690000|2021-11-25 09:14:50|4307.5|4306.5|4307.5|4306.5|4308|4307|4306.5|4306|1324
1637831700000|2021-11-25 09:15:00||4307||4307||4307||4307|116
1637831710000|2021-11-25 09:15:10|4308|4307.5|4308|4307|4308.5|4308|4308|4307|1939
1637831730000|2021-11-25 09:15:30||4307.5||4307.5||4307.5||4307.5|0
1637831750000|2021-11-25 09:15:50||4307||4307||4307||4307|0
1637831760000|2021-11-25 09:16:00|4307.5|4307.5|4307.5|4307|4308|4307.5|4307.5|4307|953
1637831770000|2021-11-25 09:16:10|4307|4306.5|4306.5|4305.5|4307|4306.5|4306.5|4305.5|1400
1637831780000|2021-11-25 09:16:20||4306||4305.5||4306||4305.5|20
1637831790000|2021-11-25 09:16:30|4307|4306|4306.5|4306|4307.5|4306|4306.5|4306|193
1637831800000|2021-11-25 09:16:40|4307|4306.5|4307.5|4306.5|4307.5|4306.5|4307|4306.5|232
1637831810000|2021-11-25 09:16:50|4308|4307|4307|4306|4308|4307|4306.5|4306|100
1637831820000|2021-11-25 09:17:00|4306.5||4306.5||4306.5||4306.5||1527
1637831830000|2021-11-25 09:17:10|4307|4305.5|4305.5|4305|4307|4305.5|4305.5|4304.5|1710
1637831840000|2021-11-25 09:17:20||4304.5||4304.5||4305||4304.5|25
1637831850000|2021-11-25 09:17:30|4306|4305|4305.5|4304.5|4306|4305|4305.5|4304.5|0
1637831860000|2021-11-25 09:17:40|4305||4305.5||4305.5||4305||155
1637831870000|2021-11-25 09:17:50|4305|4305|4305.5|4305|4305.5|4305|4305|4305|525
1637831880000|2021-11-25 09:18:00||4304.5||4304.5||4304.5||4304.5|0
1637831890000|2021-11-25 09:18:10|4306|4305|4306.5|4306|4306.5|4306|4306|4305|576
1637831900000|2021-11-25 09:18:20|4307|4306.5|4307.5|4307|4307.5|4307|4306.5|4306.5|1634
1637831910000|2021-11-25 09:18:30|4307|4306.5|4307|4306|4307|4306.5|4307|4306|2057
1637831920000|2021-11-25 09:18:40|4306.5|4305.5|4307|4306|4307|4306|4306|4305.5|4199
1637831930000|2021-11-25 09:18:50||4305.5||4306.5||4306.5||4305.5|464
1637831940000|2021-11-25 09:19:00|4307.5|4307|4307.5|4306.5|4308|4307|4307.5|4306.5|323
1637831950000|2021-11-25 09:19:10|4307|4306|4306.5|4305.5|4307|4306|4306.5|4305.5|713
1637831960000|2021-11-25 09:19:20|||||||||165
1637831980000|2021-11-25 09:19:40|4306||4306||4306||4306||0
1637832000000|2021-11-25 09:20:00|4306.5|4306|4307|4306|4307|4306|4306.5|4306|261
1637832010000|2021-11-25 09:20:10|4307.5|4306.5|4308|4307|4308|4307.5|4307.5|4306.5|843
1637832020000|2021-11-25 09:20:20|4307.5||4308||4308||4307.5||1400
1637832030000|2021-11-25 09:20:30|4307.5||4308||4308||4307.5||520
1637832040000|2021-11-25 09:20:40|4308.5|4307.5|4308.5|4308|4308.5|4308|4308.5|4307.5|211
1637832050000|2021-11-25 09:20:50|4308|4307.5|4307.5|4306.5|4308|4307.5|4307|4306|3086
1637832060000|2021-11-25 09:21:00|4307|4306|4306.5|4305.5|4307|4306|4306|4305|403
1637832070000|2021-11-25 09:21:10|4306|4306|4306|4305|4306|4306|4306|4305|1113
1637832090000|2021-11-25 09:21:30||4305.5||4305.5||4305.5||4305.5|8
1637832100000|2021-11-25 09:21:40||4305||4305||4305||4305|506
1637832120000|2021-11-25 09:22:00|4306.5|4305.5|4305.5|4305|4306.5|4305.5|4305|4304.5|2085
1637832130000|2021-11-25 09:22:10||4304.5||4305||4305||4304.5|0
1637832140000|2021-11-25 09:22:20|4305|4304.5|4304|4303|4305.5|4304.5|4304|4303|1007
1637832150000|2021-11-25 09:22:30|4304.5|4304|4305|4304|4305|4304|4304.5|4304|491
1637832160000|2021-11-25 09:22:40||4304.5||4304.5||4304.5||4304.5|35
1637832170000|2021-11-25 09:22:50|4304.5|4304|4303.5|4303|4304.5|4304|4303.5|4303|1574
1637832180000|2021-11-25 09:23:00|4303|4302.5|4303.5|4302.5|4303.5|4303|4303|4302|1071
1637832200000|2021-11-25 09:23:20|4303|4302|4302|4301.5|4303|4302|4302|4301|1002
1637832210000|2021-11-25 09:23:30|4301.5|4301|4301.5|4301|4302|4301|4301.5|4301|1249
1637832220000|2021-11-25 09:23:40|4301|4300.5|4300.5|4300|4301.5|4301|4300.5|4300|2658
1637832230000|2021-11-25 09:23:50|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|887
1637832240000|2021-11-25 09:24:00|4299|4298.5|4299|4298|4299|4298.5|4299|4298|363
1637832250000|2021-11-25 09:24:10|4298.5|4297.5|4298.5|4298|4298.5|4298|4298.5|4297.5|35
1637832260000|2021-11-25 09:24:20|4298|4297.5|4298|4297|4298|4297.5|4297|4296.5|629
1637832270000|2021-11-25 09:24:30|4297.5|4296.5|4297.5|4297|4297.5|4297|4297.5|4296.5|290
1637832280000|2021-11-25 09:24:40|4298|4297.5|4298.5|4297.5|4299|4298|4298|4297.5|565
1637832290000|2021-11-25 09:24:50|4299|4298|4298|4297.5|4299.5|4298.5|4298|4297.5|912
1637832300000|2021-11-25 09:25:00|||||||||350
1637832310000|2021-11-25 09:25:10|4298.5|4298|4297|4296|4299|4298|4297|4296|755
1637832320000|2021-11-25 09:25:20|||||||||160
1637832330000|2021-11-25 09:25:30|4296.5|4296.5|4298|4297|4298|4297|4296.5|4296.5|551
1637832340000|2021-11-25 09:25:40||4297.5||4297||4297.5||4297|1001
1637832350000|2021-11-25 09:25:50||4297.5||4297.5||4297.5||4297.5|0
1637832360000|2021-11-25 09:26:00||4297||4297||4297||4297|0
1637832370000|2021-11-25 09:26:10||4297.5||4297.5||4297.5||4297.5|0
1637832380000|2021-11-25 09:26:20|4298.5||4298.5||4298.5||4298.5||314
1637832390000|2021-11-25 09:26:30|4298||4298||4298||4298||0
1637832400000|2021-11-25 09:26:40|4298.5|4298|4298|4297.5|4299|4298|4298|4297.5|2518
1637832410000|2021-11-25 09:26:50|||||||||27
1637832430000|2021-11-25 09:27:10|4297.5|4297|4297.5|4296.5|4297.5|4297|4297|4296.5|1246
1637832440000|2021-11-25 09:27:20|4298|4297|4297.5|4297|4298|4297|4297.5|4296.5|0
1637832450000|2021-11-25 09:27:30|4298|4297.5|4298|4297|4298|4297.5|4297.5|4297|546
1637832460000|2021-11-25 09:27:40|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297|4296.5|180
1637832470000|2021-11-25 09:27:50|4297||4297||4297||4297||0
1637832480000|2021-11-25 09:28:00|4296.5|4296|4296|4295.5|4296.5|4296|4295.5|4295|2888
1637832490000|2021-11-25 09:28:10|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|1052
1637832500000|2021-11-25 09:28:20|4295.5|4295|4296|4295.5|4296.5|4295.5|4295.5|4295|247
1637832510000|2021-11-25 09:28:30|4295.5|4295|4295|4294.5|4295.5|4295|4294.5|4294|4212
1637832520000|2021-11-25 09:28:40|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|834
1637832530000|2021-11-25 09:28:50|4296.5|4295|4296|4295.5|4296.5|4295.5|4295.5|4295|1728
1637832540000|2021-11-25 09:29:00|4296.5|4296|4296.5|4295.5|4297|4296|4296|4295.5|859
1637832550000|2021-11-25 09:29:10|4297|4296|4296.5|4296|4298|4297.5|4296.5|4296|4874
1637832560000|2021-11-25 09:29:20|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|458
1637832570000|2021-11-25 09:29:30|4297|4296|4296.5|4295.5|4297|4296.5|4296.5|4295.5|296
1637832590000|2021-11-25 09:29:50||4296||4296||4296||4296|0
1637832600000|2021-11-25 09:30:00|4296|4295.5|4296.5|4295.5|4297|4296|4296|4295.5|2004
1637832610000|2021-11-25 09:30:10|4296|4295|4295.5|4295|4296|4295|4295.5|4295|573
1637832620000|2021-11-25 09:30:20|4296||4295.5||4296||4295.5||351
1637832630000|2021-11-25 09:30:30|4295|4294.5|4295.5|4295|4296|4295|4295|4294.5|2913
1637832640000|2021-11-25 09:30:40|4296|4295.5|4297.5|4297|4297.5|4297|4296|4295.5|1859
1637832650000|2021-11-25 09:30:50|4297|4296.5|4298|4297.5|4299|4298|4297|4296.5|4085
1637832660000|2021-11-25 09:31:00|4297.5|4297|4298|4297|4298|4297|4297.5|4297|1658
1637832680000|2021-11-25 09:31:20|4297.5|4296.5|4297|4296.5|4297.5|4296.5|4297|4296.5|759
1637832690000|2021-11-25 09:31:30|4297.5|4296|4297.5|4296.5|4297.5|4297|4296.5|4296|1907
1637832700000|2021-11-25 09:31:40|4297|4296|4296.5|4296|4297.5|4296.5|4296.5|4296|2286
1637832710000|2021-11-25 09:31:50|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|857
1637832720000|2021-11-25 09:32:00|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|1217
1637832730000|2021-11-25 09:32:10|4296|4295.5|4296.5|4295.5|4296.5|4296|4296|4295.5|639
1637832740000|2021-11-25 09:32:20|4296|4296|4297|4296|4297|4296|4296|4295.5|772
1637832750000|2021-11-25 09:32:30|4296.5||4296.5||4297||4296.5||0
1637832760000|2021-11-25 09:32:40|4297|4296.5|4296.5|4296|4297.5|4296.5|4296.5|4296|1010
1637832770000|2021-11-25 09:32:50|||||||||150
1637832780000|2021-11-25 09:33:00|4297|4296.5|4297.5|4296.5|4298|4297|4296.5|4296|860
1637832790000|2021-11-25 09:33:10|4297|4297|4298|4297.5|4298|4297.5|4296.5|4296|2642
1637832800000|2021-11-25 09:33:20|4298.5|4298|4299.5|4298.5|4299.5|4299|4298.5|4298|1131
1637832810000|2021-11-25 09:33:30|4299||4299||4299.5||4299||230
1637832820000|2021-11-25 09:33:40|4299.5|4299|4300|4299|4300|4299.5|4299.5|4299|521
1637832830000|2021-11-25 09:33:50|4299.5||4300||4300||4299.5||0
1637832840000|2021-11-25 09:34:00|4299.5|4299.5|4300|4299.5|4300|4299.5|4299.5|4299.5|0
1637832850000|2021-11-25 09:34:10|4300.5|4300|4300.5|4299.5|4302.5|4302|4300.5|4299.5|3725
1637832860000|2021-11-25 09:34:20|4300|4300|4299.5|4299|4300|4300|4299.5|4299|704
1637832870000|2021-11-25 09:34:30|4300|4299.5|4300.5|4299.5|4300.5|4300|4300|4299.5|746
1637832880000|2021-11-25 09:34:40|4300||4300||4300||4300||0
1637832890000|2021-11-25 09:34:50|4299.5|4299|4299.5|4298.5|4299.5|4299|4299|4298.5|561
1637832900000|2021-11-25 09:35:00|4299|4299|4298.5|4298|4299.5|4299|4298|4297.5|2442
1637832910000|2021-11-25 09:35:10|4299|4297.5|4299|4298.5|4299.5|4299|4299|4297.5|187
1637832920000|2021-11-25 09:35:20|4298.5|4298|4299|4298.5|4299.5|4299|4298.5|4298|634
1637832930000|2021-11-25 09:35:30|4299.5|4298|4299|4298|4299.5|4298|4299|4298|0
1637832940000|2021-11-25 09:35:40|4298.5||4298.5||4298.5||4298.5||456
1637832950000|2021-11-25 09:35:50|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|765
1637832960000|2021-11-25 09:36:00|4298|4297.5|4298.5|4297.5|4298.5|4298|4298|4297.5|353
1637832970000|2021-11-25 09:36:10|4298|4298|4298|4297.5|4298.5|4298|4298|4297.5|150
1637832980000|2021-11-25 09:36:20|4297.5|4297|4297|4296.5|4297.5|4297|4297|4296.5|865
1637832990000|2021-11-25 09:36:30|4297.5|4297|4297.5|4297|4297.5|4297|4297|4296.5|599
1637833000000|2021-11-25 09:36:40|4298|4297.5|4299|4298.5|4299|4298.5|4298|4297|458
1637833010000|2021-11-25 09:36:50|4298.5|4298|4299.5|4299|4300|4299.5|4298.5|4298|533
1637833020000|2021-11-25 09:37:00|4299|4298.5|4299.5|4298.5|4299.5|4298.5|4298.5|4298|1759
1637833030000|2021-11-25 09:37:10|4299|4299|4300|4299|4300|4299.5|4299|4299|70
1637833040000|2021-11-25 09:37:20|4299.5|4299.5|4300|4299.5|4300|4299.5|4299.5|4299|497
1637833050000|2021-11-25 09:37:30|4299.5|4299|4300|4299|4300|4299.5|4299.5|4299|34
1637833060000|2021-11-25 09:37:40|4299.5|4299.5|4299.5|4299|4299.5|4299.5|4299.5|4299|139
1637833070000|2021-11-25 09:37:50|4299|4298.5|4298.5|4297.5|4299|4298.5|4298|4297.5|1018
1637833080000|2021-11-25 09:38:00||4298||4297.5||4298||4297.5|0
1637833090000|2021-11-25 09:38:10|4298||4298||4298||4298||0
1637833100000|2021-11-25 09:38:20|4297.5|4297|4297.5|4297|4297.5|4297|4297|4296.5|661
1637833110000|2021-11-25 09:38:30|4298|4297.5|4298.5|4297.5|4298.5|4298|4297.5|4297.5|404
1637833120000|2021-11-25 09:38:40|4299|4298|4298.5|4298|4299|4298.5|4298.5|4298|616
1637833130000|2021-11-25 09:38:50|4298|4297.5|4298.5|4297.5|4298.5|4298|4298|4297.5|332
1637833140000|2021-11-25 09:39:00|4298|4297|4298|4297|4298|4297|4297|4296.5|957
1637833150000|2021-11-25 09:39:10|4297.5|4297.5|4297|4296.5|4297.5|4297.5|4297|4296.5|420
1637833160000|2021-11-25 09:39:20|4297.5|4297|4297.5|4296.5|4298|4297.5|4297.5|4296.5|849
1637833170000|2021-11-25 09:39:30|4298|4297|4298.5|4297.5|4299|4298|4297.5|4296.5|1428
1637833180000|2021-11-25 09:39:40|4298|4298|4297.5|4296.5|4298|4298|4297|4296.5|1583
1637833190000|2021-11-25 09:39:50|4297|4297|4297|4296.5|4297.5|4297|4297|4296.5|251
1637833200000|2021-11-25 09:40:00|||||||||67
1637833210000|2021-11-25 09:40:10|4297.5|4297|4297.5|4297|4297.5|4297|4297|4296.5|729
1637833220000|2021-11-25 09:40:20|4298||4298||4298||4297.5||0
1637833230000|2021-11-25 09:40:30|4297.5|4297.5|4298|4297|4298|4297.5|4297.5|4297|134
1637833240000|2021-11-25 09:40:40|4297.5|4297.5|4298.5|4297.5|4298.5|4298|4297.5|4297.5|372
1637833250000|2021-11-25 09:40:50|4299|4298|4299|4298.5|4299.5|4298.5|4299|4298|450
1637833260000|2021-11-25 09:41:00|4298.5|4298|4299|4298|4299|4298|4298.5|4298|482
1637833270000|2021-11-25 09:41:10|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|0
1637833280000|2021-11-25 09:41:20|4299|4298|4299|4298.5|4299|4298.5|4298.5|4298|268
1637833290000|2021-11-25 09:41:30|4299.5|4298|4300.5|4300|4300.5|4300|4299.5|4298|1104
1637833300000|2021-11-25 09:41:40|4300|4299.5|4299.5|4299|4300.5|4300|4299.5|4299|3168
1637833310000|2021-11-25 09:41:50|4300|4298.5|4298.5|4298|4300|4298.5|4298.5|4298|1548
1637833320000|2021-11-25 09:42:00|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|264
1637833330000|2021-11-25 09:42:10|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|305
1637833340000|2021-11-25 09:42:20|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|819
1637833350000|2021-11-25 09:42:30|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|128
1637833360000|2021-11-25 09:42:40|4298|4297.5|4296.5|4296|4298|4297.5|4296.5|4296|1754
1637833370000|2021-11-25 09:42:50|4296|4295.5|4295|4294.5|4296.5|4296|4295|4294.5|2084
1637833380000|2021-11-25 09:43:00|4295.5|4295|4295|4294.5|4296|4295|4294.5|4294|751
1637833390000|2021-11-25 09:43:10|4294.5|4294|4295.5|4295|4295.5|4295|4294.5|4294|448
1637833400000|2021-11-25 09:43:20|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|177
1637833410000|2021-11-25 09:43:30|4295|4294.5|4295|4294.5|4295.5|4294.5|4294.5|4294|1612
1637833420000|2021-11-25 09:43:40|4295.5|4295|4295.5|4295|4295.5|4295|4295|4294.5|325
1637833430000|2021-11-25 09:43:50|4296||4296||4296||4295.5||0
1637833440000|2021-11-25 09:44:00|4295.5|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|484
1637833450000|2021-11-25 09:44:10|||||||||430
1637833460000|2021-11-25 09:44:20|4295|4294.5|4296|4295.5|4296|4295.5|4294.5|4294|1392
1637833470000|2021-11-25 09:44:30|4296.5|4296|4296.5|4296|4296.5|4296|4296|4295.5|441
1637833480000|2021-11-25 09:44:40|4296|4295.5|4296.5|4296|4297|4296.5|4296|4295.5|429
1637833490000|2021-11-25 09:44:50|4296|4295.5|4298|4297|4298|4297.5|4296|4295.5|1785
1637833500000|2021-11-25 09:45:00|4298.5|4297.5|4297.5|4297|4298.5|4297.5|4297.5|4297|316
1637833510000|2021-11-25 09:45:10|4297|4296.5|4296.5|4296|4297|4297|4296.5|4295.5|3293
1637833520000|2021-11-25 09:45:20|4297|4296.5|4297.5|4296.5|4297.5|4297|4297|4296.5|0
1637833530000|2021-11-25 09:45:30|4297|4297|4298|4297.5|4298|4297.5|4297|4296.5|282
1637833540000|2021-11-25 09:45:40||4297||4297.5||4297.5||4297|1
1637833550000|2021-11-25 09:45:50|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|93
1637833560000|2021-11-25 09:46:00|4299|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298|99
1637833570000|2021-11-25 09:46:10|4299|4298|4299.5|4299|4299.5|4299|4299|4298|553
1637833580000|2021-11-25 09:46:20|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|444
1637833590000|2021-11-25 09:46:30|4300|4299.5|4300|4299.5|4300.5|4300|4300|4299|3233
1637833600000|2021-11-25 09:46:40|4299.5|4299|4299|4298.5|4300|4299|4299|4298|4687
1637833610000|2021-11-25 09:46:50|4298.5|4298|4298.5|4298|4299|4298.5|4298.5|4298|200
1637833620000|2021-11-25 09:47:00|4299|4298.5|4299|4298|4299|4298.5|4299|4298|142
1637833630000|2021-11-25 09:47:10||4298.5||4298.5||4298.5||4298|0
1637833640000|2021-11-25 09:47:20|4299.5|4299|4300|4299|4300.5|4300|4299.5|4299|1616
1637833650000|2021-11-25 09:47:30|4300.5|4299.5|4300|4299.5|4300.5|4299.5|4300|4299.5|150
1637833660000|2021-11-25 09:47:40|4300.5|4300|4299.5|4298.5|4301|4300.5|4299.5|4298.5|3108
1637833670000|2021-11-25 09:47:50|4299|4299|4299|4298.5|4299|4299|4299|4298.5|272
1637833680000|2021-11-25 09:48:00|4298.5|4298|4298.5|4298|4299.5|4299|4298.5|4298|1438
1637833690000|2021-11-25 09:48:10|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|129
1637833700000|2021-11-25 09:48:20||4298.5||4299||4299||4298.5|0
1637833710000|2021-11-25 09:48:30|4299|4298.5|4299|4298.5|4299.5|4298.5|4299|4298.5|0
1637833720000|2021-11-25 09:48:40|4299.5|4299|4299.5|4298.5|4299.5|4299|4299|4298.5|391
1637833730000|2021-11-25 09:48:50|4299|4298|4298.5|4298|4299|4298.5|4298.5|4298|1395
1637833740000|2021-11-25 09:49:00|4298|4297.5|4298|4297.5|4298|4297.5|4297.5|4297|942
1637833750000|2021-11-25 09:49:10|4298.5|4298|4299.5|4299|4300|4299|4298|4297.5|528
1637833760000|2021-11-25 09:49:20|4300|4298.5|4299|4298.5|4300|4298.5|4299|4298.5|30
1637833770000|2021-11-25 09:49:30|4298.5|4298|4298.5|4298|4298.5|4298|4298|4297|2675
1637833780000|2021-11-25 09:49:40|4299|4298.5|4299|4298|4299|4298.5|4298.5|4298|155
1637833790000|2021-11-25 09:49:50|4298.5|4298.5|4299.5|4298.5|4299.5|4299|4298.5|4298|413
1637833800000|2021-11-25 09:50:00||4298||4298.5||4299||4298|0
1637833810000|2021-11-25 09:50:10|4300|4299|4299.5|4299|4300.5|4299.5|4299.5|4299|1538
1637833820000|2021-11-25 09:50:20|4300|4298.5|4300.5|4300|4300.5|4300|4299.5|4298.5|638
1637833830000|2021-11-25 09:50:30|4301|4299.5|4300|4299.5|4301.5|4301|4300|4299.5|2516
1637833840000|2021-11-25 09:50:40|4299.5|4299|4300|4299.5|4300|4299.5|4299|4298.5|817
1637833850000|2021-11-25 09:50:50|4300.5|4300|4300|4299|4300.5|4300|4299.5|4299|512
1637833860000|2021-11-25 09:51:00||4299.5||4299||4299.5||4299|0
1637833870000|2021-11-25 09:51:10|4299.5|4299.5|4299.5|4299|4299.5|4299.5|4299|4298.5|879
1637833880000|2021-11-25 09:51:20|4299|4298.5|4299.5|4299|4299.5|4299|4298|4297.5|2543
1637833890000|2021-11-25 09:51:30|4300|4298.5|4300|4299|4300|4299|4299.5|4298.5|514
1637833900000|2021-11-25 09:51:40|4300.5|4299.5|4300|4299|4300.5|4299.5|4299.5|4299|589
1637833910000|2021-11-25 09:51:50|4300.5|4299.5|4299.5|4299|4300.5|4299.5|4299.5|4299|150
1637833920000|2021-11-25 09:52:00|4300|4299.5|4300.5|4299.5|4300.5|4299.5|4299.5|4299|817
1637833930000|2021-11-25 09:52:10|4300|4300|4301|4300.5|4301|4300.5|4300|4300|192
1637833940000|2021-11-25 09:52:20|4300.5|4300|4301|4300|4301|4300|4300.5|4300|426
1637833950000|2021-11-25 09:52:30|4300.5|4300.5|4301|4300.5|4301|4300.5|4300.5|4300|661
1637833960000|2021-11-25 09:52:40|4301.5|4301|4301|4300|4301.5|4301|4301|4300|736
1637833970000|2021-11-25 09:52:50|4300.5||4300.5||4301||4300.5||11
1637833980000|2021-11-25 09:53:00|4300|4299.5|4300|4299|4300.5|4299.5|4300|4299|1801
1637833990000|2021-11-25 09:53:10||4299.5||4299.5||4299.5||4299|0
1637834010000|2021-11-25 09:53:30|4300.5|4300|4300.5|4299.5|4300.5|4300|4300|4299.5|897
1637834020000|2021-11-25 09:53:40|4300||4300||4300||4300||50
1637834030000|2021-11-25 09:53:50|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|160
1637834040000|2021-11-25 09:54:00|4300|4299.5|4301.5|4301|4301.5|4301|4300|4299.5|918
1637834050000|2021-11-25 09:54:10|4302|4300.5|4300.5|4300|4302|4301|4299.5|4299|5417
1637834060000|2021-11-25 09:54:20|4301|4300.5|4301.5|4301|4301.5|4301|4301|4300.5|660
1637834070000|2021-11-25 09:54:30|4302|4300.5|4301|4300|4302|4300.5|4300.5|4300|3109
1637834080000|2021-11-25 09:54:40|4300.5|4299.5|4300.5|4299.5|4300.5|4300|4300.5|4299.5|0
1637834090000|2021-11-25 09:54:50|4300|4299|4298|4297.5|4300|4299|4298|4297|671
1637834100000|2021-11-25 09:55:00|4298.5|4298|4299|4298.5|4300|4299.5|4298.5|4298|1666
1637834110000|2021-11-25 09:55:10|4299.5|4299|4298|4297.5|4300|4299|4298|4297.5|4193
1637834120000|2021-11-25 09:55:20|4297.5|4297|4299|4298|4299|4298|4297.5|4296.5|220
1637834130000|2021-11-25 09:55:30|4298.5|4298.5|4299|4298.5|4299|4298.5|4298.5|4298|251
1637834140000|2021-11-25 09:55:40|4299.5|4299|4299.5|4298.5|4299.5|4299|4299.5|4298.5|397
1637834150000|2021-11-25 09:55:50|4299|4299|4298.5|4297.5|4299|4299|4298|4297|1819
1637834160000|2021-11-25 09:56:00|4298|4298|4297.5|4297|4298.5|4298|4297.5|4297|462
1637834170000|2021-11-25 09:56:10|4298|4297.5|4298|4297.5|4298|4297.5|4297.5|4297|470
1637834180000|2021-11-25 09:56:20|4297.5|4297|4298.5|4298|4298.5|4298|4297.5|4297|458
1637834190000|2021-11-25 09:56:30|4298|4297.5|4298|4297.5|4298.5|4297.5|4298|4297.5|0
1637834210000|2021-11-25 09:56:50|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|149
1637834220000|2021-11-25 09:57:00|4297.5|4297|4298|4297.5|4298.5|4297.5|4297.5|4297|607
1637834230000|2021-11-25 09:57:10||4297||4297.5||4297.5||4297|0
1637834240000|2021-11-25 09:57:20|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297|182
1637834250000|2021-11-25 09:57:30|4298.5|4297|4298|4297.5|4298.5|4297.5|4297.5|4297|541
1637834260000|2021-11-25 09:57:40|4297.5|4297|4296.5|4296|4297.5|4297|4296.5|4296|1768
1637834270000|2021-11-25 09:57:50|4296|4295.5|4296|4295.5|4296|4295.5|4295.5|4295|1616
1637834280000|2021-11-25 09:58:00|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|475
1637834290000|2021-11-25 09:58:10|4296|4295.5|4298|4297.5|4298.5|4297.5|4296|4295.5|1290
1637834300000|2021-11-25 09:58:20|4297.5|4297|4298|4297|4298|4297.5|4297.5|4297|733
1637834310000|2021-11-25 09:58:30||4297.5||4297.5||4297.5||4297.5|2
1637834320000|2021-11-25 09:58:40|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|464
1637834330000|2021-11-25 09:58:50|4298.5|4298|4300|4299|4300|4299|4298.5|4298|1021
1637834340000|2021-11-25 09:59:00|4299.5|4298.5|4299.5|4298.5|4300|4299|4299.5|4298.5|0
1637834350000|2021-11-25 09:59:10|4300|4299|4299|4298.5|4300|4299|4299|4298.5|1111
1637834360000|2021-11-25 09:59:20|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4297.5|1091
1637834370000|2021-11-25 09:59:30|4299|4298.5|4299|4298|4299.5|4298.5|4298.5|4298|251
1637834380000|2021-11-25 09:59:40|4298.5|4298.5|4298.5|4298|4298.5|4298.5|4298|4297.5|186
1637834400000|2021-11-25 10:00:00|4299|4298.5|4298.5|4298|4300.5|4299.5|4298.5|4298|2274
1637834410000|2021-11-25 10:00:10|4299|4298.5|4299.5|4298.5|4299.5|4298.5|4298.5|4298|186
1637834420000|2021-11-25 10:00:20|4299|4298|4299|4298.5|4299.5|4298.5|4298|4297.5|1031
1637834430000|2021-11-25 10:00:30|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|0
1637834440000|2021-11-25 10:00:40|||||||||210
1637834450000|2021-11-25 10:00:50|4298.5|4298|4298.5|4298|4299|4298.5|4298.5|4298|340
1637834460000|2021-11-25 10:01:00|4298|4297.5|4297.5|4297|4298|4297.5|4297|4296.5|1717
1637834470000|2021-11-25 10:01:10|4298|4296.5|4297.5|4297|4298|4297|4297.5|4296.5|409
1637834480000|2021-11-25 10:01:20|4297|4296.5|4297|4296.5|4297.5|4297|4297|4296.5|584
1637834490000|2021-11-25 10:01:30|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|1064
1637834500000|2021-11-25 10:01:40|4296.5|4296|4296.5|4296|4296.5|4296|4296|4296|585
1637834510000|2021-11-25 10:01:50|4296|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|150
1637834520000|2021-11-25 10:02:00|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|375
1637834530000|2021-11-25 10:02:10|4296.5|4296|4298|4297|4298|4297|4296.5|4296|847
1637834540000|2021-11-25 10:02:20|4297.5|4296.5|4297.5|4296.5|4298|4297.5|4297|4296.5|555
1637834550000|2021-11-25 10:02:30|4297|4296|4296.5|4296|4297|4296.5|4296|4295.5|1933
1637834560000|2021-11-25 10:02:40|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296|792
1637834570000|2021-11-25 10:02:50|4298|4297.5|4297.5|4296.5|4298|4297.5|4297.5|4296.5|128
1637834580000|2021-11-25 10:03:00|4297|4296|4297|4296|4297.5|4296.5|4296.5|4296|836
1637834590000|2021-11-25 10:03:10|4296.5|4295.5|4296|4295.5|4296.5|4295.5|4296|4295.5|536
1637834600000|2021-11-25 10:03:20|4296.5|4296|4296.5|4296|4297|4296|4296.5|4296|256
1637834610000|2021-11-25 10:03:30|4296|4295.5|4296|4295.5|4296|4295.5|4295.5|4295|2003
1637834620000|2021-11-25 10:03:40|4296.5|4295|4295|4294.5|4296.5|4295|4295|4294.5|424
1637834630000|2021-11-25 10:03:50|4295.5|4294|4294.5|4293.5|4295.5|4294|4294|4293.5|708
1637834640000|2021-11-25 10:04:00|4294|4293|4293.5|4293|4294.5|4293|4293|4292.5|340
1637834650000|2021-11-25 10:04:10|4294|4293.5|4294|4293|4294|4293.5|4294|4293|226
1637834660000|2021-11-25 10:04:20|4294.5|4293.5|4294|4293.5|4294.5|4294|4294|4293.5|3385
1637834670000|2021-11-25 10:04:30|4294.5|4294|4294.5|4293.5|4294.5|4294|4294|4293.5|499
1637834680000|2021-11-25 10:04:40|4295|4294|4294.5|4294|4295.5|4295|4294.5|4294|1806
1637834690000|2021-11-25 10:04:50|4295|4293.5|4294.5|4294|4295|4294|4294|4293.5|620
1637834700000|2021-11-25 10:05:00|4294|4293.5|4293.5|4293|4294|4293.5|4293.5|4293|1462
1637834710000|2021-11-25 10:05:10|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|242
1637834720000|2021-11-25 10:05:20|4293.5|4293|4294|4293|4294|4293.5|4293.5|4293|551
1637834730000|2021-11-25 10:05:30|4293.5|4293.5|4293|4292.5|4293.5|4293.5|4293|4292.5|1034
1637834740000|2021-11-25 10:05:40|4293.5|4293|4293.5|4293|4294.5|4294|4293.5|4292.5|1205
1637834750000|2021-11-25 10:05:50|4294|4293.5|4294|4293.5|4294|4293.5|4293.5|4293.5|201
1637834760000|2021-11-25 10:06:00|4293.5|4293|4293.5|4292.5|4294|4293|4292.5|4292|358
1637834770000|2021-11-25 10:06:10|4293|4292|4293|4292|4293|4292|4292.5|4292|209
1637834780000|2021-11-25 10:06:20|4292.5||4292.5||4293||4292.5||0
1637834790000|2021-11-25 10:06:30|4292|4291.5|4290.5|4289.5|4292.5|4292|4290.5|4289.5|7161
1637834800000|2021-11-25 10:06:40|4290|4289|4291.5|4290.5|4291.5|4291|4289.5|4289|2182
1637834810000|2021-11-25 10:06:50|4291|4291|4291.5|4291|4292|4291|4291|4290.5|438
1637834820000|2021-11-25 10:07:00|4292|4291.5|4293|4292.5|4293|4292.5|4291.5|4291|94
1637834830000|2021-11-25 10:07:10|4293.5|4292|4293|4292|4293.5|4292.5|4292.5|4292|0
1637834840000|2021-11-25 10:07:20|4292.5|4292.5|4293|4292.5|4293.5|4292.5|4292.5|4292|855
1637834850000|2021-11-25 10:07:30|4292.5|4292|4292.5|4292|4292.5|4292.5|4292.5|4292|319
1637834860000|2021-11-25 10:07:40|4292|4291.5|4292.5|4291.5|4292.5|4292|4292|4291.5|749
1637834870000|2021-11-25 10:07:50|4292|4292|4293|4292|4293|4292.5|4292|4291.5|554
1637834880000|2021-11-25 10:08:00|4293.5|4292.5|4294|4293.5|4294|4293.5|4293.5|4292.5|287
1637834890000|2021-11-25 10:08:10|4293.5|4293|4294|4293.5|4294.5|4293.5|4293.5|4293|0
1637834900000|2021-11-25 10:08:20|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|666
1637834910000|2021-11-25 10:08:30|4293|4292.5|4292.5|4291.5|4293.5|4293|4292.5|4291.5|2514
1637834920000|2021-11-25 10:08:40||4292||4292||4292||4291.5|9
1637834930000|2021-11-25 10:08:50|||||||||300
1637834940000|2021-11-25 10:09:00|4293|4292.5|4293.5|4292.5|4293.5|4293|4293|4292|137
1637834950000|2021-11-25 10:09:10|4293|4293|4293|4292|4293|4293|4292.5|4292|251
1637834960000|2021-11-25 10:09:20|4292.5|4291.5|4292|4291.5|4292.5|4291.5|4292|4291.5|1070
1637834970000|2021-11-25 10:09:30|4292.5|4291|4292|4291|4292.5|4291.5|4291.5|4291|1577
1637834980000|2021-11-25 10:09:40|4291.5|4291.5|4292|4291.5|4292|4291.5|4291.5|4291|100
1637834990000|2021-11-25 10:09:50|4291.5|4291|4290|4289|4291.5|4291|4289|4288.5|2031
1637835000000|2021-11-25 10:10:00|4289.5|4288.5|4289.5|4289|4290|4289|4289.5|4288.5|93
1637835010000|2021-11-25 10:10:10|4289|4288.5|4289.5|4289|4289.5|4289|4288.5|4288|712
1637835020000|2021-11-25 10:10:20|4290|4289.5|4291|4290|4291|4290.5|4289.5|4289|1747
1637835030000|2021-11-25 10:10:30|4290.5|4290.5|4290|4289|4291|4290.5|4290|4289|1779
1637835040000|2021-11-25 10:10:40|4290.5|4289.5|4290|4289.5|4290.5|4290|4290|4289|210
1637835050000|2021-11-25 10:10:50||4289||4289||4289.5||4289|2
1637835060000|2021-11-25 10:11:00|4290.5|4289.5|4290|4289.5|4290.5|4290|4290|4289|750
1637835070000|2021-11-25 10:11:10|4290.5|4289|4290|4289.5|4290.5|4290|4289.5|4289|4513
1637835080000|2021-11-25 10:11:20|4289.5|4289|4290|4289|4290|4289.5|4289.5|4289|195
1637835090000|2021-11-25 10:11:30|4289.5|4289.5|4290|4289|4290|4289.5|4289.5|4289|0
1637835100000|2021-11-25 10:11:40||4289.5||4289.5||4289.5||4289.5|70
1637835110000|2021-11-25 10:11:50|4289.5|4289|4289.5|4288.5|4290|4289|4289.5|4288.5|2594
1637835120000|2021-11-25 10:12:00|4289|4289|4289|4288.5|4289.5|4289|4289|4288.5|2629
1637835130000|2021-11-25 10:12:10|4289.5|4289|4288.5|4288|4289.5|4289|4288.5|4288|1363
1637835140000|2021-11-25 10:12:20|4289||4289||4289||4289||166
1637835150000|2021-11-25 10:12:30|4288.5|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|571
1637835170000|2021-11-25 10:12:50|4287.5|4287|4287.5|4287|4288|4287.5|4287|4286.5|1877
1637835180000|2021-11-25 10:13:00|4287|4286.5|4288.5|4287.5|4288.5|4288|4287|4286.5|809
1637835190000|2021-11-25 10:13:10|4288|4288|4288.5|4288|4288.5|4288|4288|4287.5|287
1637835200000|2021-11-25 10:13:20|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|221
1637835210000|2021-11-25 10:13:30|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287|900
1637835220000|2021-11-25 10:13:40|4289|4287.5|4289|4288|4289|4288.5|4288|4287.5|0
1637835230000|2021-11-25 10:13:50||4288.5||4288.5||4288.5||4288|0
1637835240000|2021-11-25 10:14:00|4288.5|4288|4289.5|4288.5|4289.5|4288.5|4288.5|4288|262
1637835260000|2021-11-25 10:14:20|4289|4289|4289|4288.5|4289|4289|4288|4287.5|1770
1637835270000|2021-11-25 10:14:30|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|105
1637835280000|2021-11-25 10:14:40|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4288.5|4288.5|1233
1637835290000|2021-11-25 10:14:50|4289|4289|4290|4289.5|4290|4289.5|4289|4289|0
1637835300000|2021-11-25 10:15:00|4289.5|4289|4290.5|4290|4290.5|4290|4289|4288.5|1074
1637835310000|2021-11-25 10:15:10|4291|4289.5|4292|4291.5|4293|4292|4291|4289.5|827
1637835320000|2021-11-25 10:15:20|4291.5|4291|4290.5|4290|4291.5|4291|4290.5|4289.5|803
1637835330000|2021-11-25 10:15:30|4291|4289.5|4291|4290|4291|4290|4291|4289.5|101
1637835340000|2021-11-25 10:15:40|4290.5|4290.5|4291|4290.5|4291|4290.5|4290.5|4290.5|152
1637835350000|2021-11-25 10:15:50|4291.5||4291.5||4291.5||4291||387
1637835360000|2021-11-25 10:16:00|4291|4290|4290.5|4290|4291|4290|4290.5|4290|131
1637835370000|2021-11-25 10:16:10|4291||4290.5||4291||4290.5||150
1637835380000|2021-11-25 10:16:20|4290|4289.5|4289|4288.5|4290|4289.5|4289|4288.5|1651
1637835390000|2021-11-25 10:16:30|4289.5|4289|4291|4290|4291.5|4290.5|4289.5|4289|760
1637835400000|2021-11-25 10:16:40|4290.5|4290.5|4290.5|4290|4290.5|4290.5|4290.5|4290|132
1637835410000|2021-11-25 10:16:50|4291|4290.5|4290.5|4289.5|4291|4290.5|4290|4289.5|1046
1637835420000|2021-11-25 10:17:00|4290||4290||4290||4290||0
1637835430000|2021-11-25 10:17:10|4290.5|4290|4291|4290|4291|4290|4290|4289.5|357
1637835460000|2021-11-25 10:17:40|4291.5|4290.5|4290.5|4290|4291.5|4291|4290.5|4290|1166
1637835470000|2021-11-25 10:17:50|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4289.5|4289|2661
1637835480000|2021-11-25 10:18:00|4290||4290.5||4290.5||4290||0
1637835490000|2021-11-25 10:18:10|4291|4290|4290.5|4290|4292|4291|4290.5|4290|1545
1637835500000|2021-11-25 10:18:20|4290|4289.5|4290|4289.5|4291|4290.5|4289.5|4289|2711
1637835510000|2021-11-25 10:18:30|4290.5|4290|4291|4290|4291|4290|4290|4290|11
1637835520000|2021-11-25 10:18:40|4290.5|4289.5|4291|4290|4291|4290|4290|4289.5|328
1637835530000|2021-11-25 10:18:50|4290.5|4289.5|4290.5|4290|4291|4290|4290.5|4289.5|0
1637835540000|2021-11-25 10:19:00|4291|4290.5|4293|4292|4293|4292.5|4291|4290.5|188
1637835550000|2021-11-25 10:19:10|4292.5|4291.5|4292.5|4292|4293|4292|4292|4291.5|1574
1637835560000|2021-11-25 10:19:20|4293|4291.5|4293.5|4293|4293.5|4293|4293|4291.5|66
1637835570000|2021-11-25 10:19:30|4294|4292.5|4294|4293.5|4294.5|4294|4294|4292.5|341
1637835580000|2021-11-25 10:19:40|4293.5|4293|4294|4293.5|4294.5|4294|4293.5|4293|946
1637835590000|2021-11-25 10:19:50|4294.5|4294|4294.5|4293.5|4294.5|4294|4294|4293|279
1637835600000|2021-11-25 10:20:00|4294|4294|4294.5|4294|4295|4294|4294|4293.5|263
1637835610000|2021-11-25 10:20:10|4295|4294.5|4295|4294|4295.5|4295|4294.5|4294|684
1637835620000|2021-11-25 10:20:20|4295.5|4294.5|4295|4294.5|4295.5|4294.5|4295|4294|34
1637835630000|2021-11-25 10:20:30|4294.5|4294|4295.5|4294.5|4295.5|4295|4294.5|4294|615
1637835640000|2021-11-25 10:20:40|4296|4295|4295.5|4294.5|4296|4295.5|4295|4294.5|94
1637835650000|2021-11-25 10:20:50||4295||4295||4295||4294.5|60
1637835660000|2021-11-25 10:21:00|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|0
1637835670000|2021-11-25 10:21:10|4296|4294.5|4294.5|4294|4296|4295|4294.5|4294|1646
1637835680000|2021-11-25 10:21:20|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|0
1637835690000|2021-11-25 10:21:30|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294|127
1637835700000|2021-11-25 10:21:40|4294.5|4294|4295|4294.5|4295|4294.5|4294.5|4294|359
1637835710000|2021-11-25 10:21:50|4294.5|4294|4295|4294|4295.5|4295|4294.5|4294|273
1637835720000|2021-11-25 10:22:00|4294.5|4293.5|4295.5|4294|4295.5|4294.5|4294|4293.5|462
1637835730000|2021-11-25 10:22:10|4295|4293.5|4294|4293.5|4295|4293.5|4294|4293.5|63
1637835740000|2021-11-25 10:22:20|4294.5||4294||4294.5||4294||81
1637835750000|2021-11-25 10:22:30|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|839
1637835760000|2021-11-25 10:22:40|4293|4292.5|4294.5|4293.5|4294.5|4293.5|4293|4292.5|589
1637835770000|2021-11-25 10:22:50|4294||4294.5||4294.5||4294||0
1637835780000|2021-11-25 10:23:00|4294|4293|4293.5|4293|4294.5|4293.5|4293.5|4293|474
1637835790000|2021-11-25 10:23:10|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|2247
1637835800000|2021-11-25 10:23:20|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292|289
1637835810000|2021-11-25 10:23:30|4292.5|4292|4293|4292|4293|4292.5|4292.5|4292|0
1637835820000|2021-11-25 10:23:40|4292.5|4292.5|4293|4292|4293|4292.5|4292.5|4292|159
1637835830000|2021-11-25 10:23:50|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291|328
1637835840000|2021-11-25 10:24:00|4293|4292|4293|4292.5|4293|4292.5|4293|4291.5|57
1637835850000|2021-11-25 10:24:10|4293.5|4293|4293|4292.5|4293.5|4293|4293|4292.5|328
1637835860000|2021-11-25 10:24:20|4293.5|4293|4293.5|4292.5|4293.5|4293|4293|4292.5|0
1637835870000|2021-11-25 10:24:30|4293|4292|4292|4291.5|4293.5|4292|4292|4291.5|249
1637835880000|2021-11-25 10:24:40|4292.5|4292|4292|4291|4292.5|4292|4291.5|4291|599
1637835890000|2021-11-25 10:24:50|4291.5|4291.5|4292|4291|4292|4291.5|4291.5|4291|305
1637835900000|2021-11-25 10:25:00|4291.5|4290.5|4291.5|4290.5|4291.5|4291|4291|4290.5|305
1637835910000|2021-11-25 10:25:10|4291|4291|4291.5|4291|4291.5|4291|4291|4290.5|281
1637835920000|2021-11-25 10:25:20|4292||4291.5||4292||4291.5||0
1637835930000|2021-11-25 10:25:30|4291|4290.5|4291.5|4290.5|4291.5|4291|4291|4290.5|318
1637835940000|2021-11-25 10:25:40|4291||4291||4291||4291||0
1637835950000|2021-11-25 10:25:50|4290.5|4290|4290.5|4290|4291|4290.5|4290.5|4290|582
1637835960000|2021-11-25 10:26:00|4291|4290.5|4291|4290|4291|4290.5|4290.5|4290|705
1637835970000|2021-11-25 10:26:10|4290.5|4290.5|4290|4289.5|4291|4290.5|4290|4289.5|1047
1637835980000|2021-11-25 10:26:20|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4289.5|466
1637835990000|2021-11-25 10:26:30||4289.5||4289.5||4290||4289.5|230
1637836000000|2021-11-25 10:26:40||4290||4290||4290||4290|0
1637836010000|2021-11-25 10:26:50|4290|4289.5|4290|4289|4290.5|4289.5|4289.5|4288.5|1177
1637836020000|2021-11-25 10:27:00|4289.5|4288.5|4288.5|4288|4289.5|4288.5|4288|4287.5|1302
1637836030000|2021-11-25 10:27:10|4289|4288.5|4289|4288|4289|4288.5|4288.5|4288|0
1637836040000|2021-11-25 10:27:20|4288.5|4288.5|4289|4288|4289|4288.5|4288.5|4288|141
1637836050000|2021-11-25 10:27:30|4288.5||4288.5||4288.5||4288.5||126
1637836060000|2021-11-25 10:27:40|4289|4288.5|4289|4288|4289|4288.5|4288.5|4288|702
1637836070000|2021-11-25 10:27:50|4288.5|4288.5|4289|4288.5|4289|4288.5|4288.5|4287.5|2909
1637836080000|2021-11-25 10:28:00|4288.5|4288|4288.5|4288|4289|4288|4288|4287|1349
1637836090000|2021-11-25 10:28:10|4289|4288.5|4289|4288.5|4289|4288.5|4288.5|4288|4702
1637836100000|2021-11-25 10:28:20|4289.5|4289|4289.5|4289|4289.5|4289|4289|4288.5|1030
1637836110000|2021-11-25 10:28:30|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|203
1637836120000|2021-11-25 10:28:40|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289|110
1637836130000|2021-11-25 10:28:50|4290.5|4290|4291|4290|4291|4290.5|4290|4290|133
1637836140000|2021-11-25 10:29:00|4290.5|4289.5|4290.5|4289.5|4291|4290.5|4290|4289.5|2412
1637836150000|2021-11-25 10:29:10|4290|4290|4290|4289.5|4290.5|4290|4290|4289.5|695
1637836160000|2021-11-25 10:29:20|4289.5|4289|4290.5|4290|4291|4290|4289.5|4289|2299
1637836170000|2021-11-25 10:29:30|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|696
1637836180000|2021-11-25 10:29:40|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|1186
1637836190000|2021-11-25 10:29:50||4288.5||4288.5||4288.5||4288.5|317
1637836200000|2021-11-25 10:30:00|4290|4289|4290|4289.5|4290.5|4289.5|4289.5|4289|917
1637836210000|2021-11-25 10:30:10|4289.5|4289|4289.5|4289|4290|4289.5|4289.5|4289|597
1637836220000|2021-11-25 10:30:20|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|539
1637836230000|2021-11-25 10:30:30|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|30
1637836240000|2021-11-25 10:30:40|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|306
1637836250000|2021-11-25 10:30:50|4290.5|4290|4290.5|4289.5|4291|4290|4290.5|4289.5|202
1637836260000|2021-11-25 10:31:00|||||||||30
1637836270000|2021-11-25 10:31:10|4291|4290|4290|4289.5|4291|4290|4290|4289.5|244
1637836280000|2021-11-25 10:31:20|4289.5|4289|4290|4289.5|4290.5|4289.5|4289.5|4289|721
1637836290000|2021-11-25 10:31:30|4289.5|4289|4290|4289|4290|4289|4289.5|4289|166
1637836300000|2021-11-25 10:31:40|4290.5|4289.5|4290.5|4289.5|4290.5|4290|4290.5|4289.5|154
1637836310000|2021-11-25 10:31:50|4290|4289|4289.5|4289|4290|4289|4289.5|4289|209
1637836320000|2021-11-25 10:32:00|4290|4289.5|4290.5|4290|4291|4290|4290|4289.5|1299
1637836330000|2021-11-25 10:32:10|4290|4289.5|4290|4289.5|4290.5|4290|4290|4289.5|416
1637836340000|2021-11-25 10:32:20|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|1541
1637836350000|2021-11-25 10:32:30|||||||||32
1637836360000|2021-11-25 10:32:40|4289.5|4289|4290|4289|4290|4289.5|4289.5|4289|301
1637836370000|2021-11-25 10:32:50|4289.5|4289.5|4289|4288|4289.5|4289.5|4288.5|4288|1524
1637836390000|2021-11-25 10:33:10|4288.5|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|789
1637836400000|2021-11-25 10:33:20|4288|4287.5|4288|4287.5|4288.5|4288|4288|4287.5|547
1637836410000|2021-11-25 10:33:30|4288.5|4288|4289|4288.5|4289.5|4289|4288.5|4287.5|847
1637836420000|2021-11-25 10:33:40|4289.5|4289|4289.5|4288.5|4289.5|4289|4289|4288.5|0
1637836430000|2021-11-25 10:33:50|4289|4289|4289.5|4289|4290|4289|4289|4289|441
1637836440000|2021-11-25 10:34:00|4290|4289.5|4290|4289.5|4290.5|4290|4290|4289|419
1637836450000|2021-11-25 10:34:10|4290.5||4290||4290.5||4290||0
1637836460000|2021-11-25 10:34:20|4289.5|4289|4290|4289|4290|4289.5|4289.5|4289|703
1637836470000|2021-11-25 10:34:30|4289.5|4289.5|4289.5|4289|4289.5|4289.5|4289.5|4289|97
1637836480000|2021-11-25 10:34:40|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|779
1637836490000|2021-11-25 10:34:50|4289.5|4289|4289.5|4289|4289.5|4289|4289|4288.5|755
1637836500000|2021-11-25 10:35:00|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|622
1637836510000|2021-11-25 10:35:10|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|226
1637836520000|2021-11-25 10:35:20|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|854
1637836530000|2021-11-25 10:35:30|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|972
1637836540000|2021-11-25 10:35:40|4289|4288.5|4290|4289.5|4290|4289.5|4289|4288.5|2043
1637836550000|2021-11-25 10:35:50|||||||||150
1637836560000|2021-11-25 10:36:00|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|2193
1637836570000|2021-11-25 10:36:10|||||||||57
1637836580000|2021-11-25 10:36:20|4289.5|4289|4289.5|4289|4290|4289.5|4289.5|4289|180
1637836590000|2021-11-25 10:36:30|4290|4289.5|4290|4289|4290|4289.5|4289.5|4289|427
1637836600000|2021-11-25 10:36:40|4290.5|4289.5|4290.5|4289.5|4290.5|4290|4290.5|4289|298
1637836610000|2021-11-25 10:36:50|4290|4289|4290|4289|4290|4289.5|4290|4289|91
1637836620000|2021-11-25 10:37:00|4290.5|4289.5|4290.5|4289.5|4290.5|4290|4290.5|4289.5|0
1637836630000|2021-11-25 10:37:10|4290|4289|4290|4289|4290|4289|4289.5|4289|120
1637836640000|2021-11-25 10:37:20||4289.5||4289.5||4289.5||4289.5|0
1637836650000|2021-11-25 10:37:30|4290.5|4289|4289.5|4289|4290.5|4289|4289.5|4289|256
1637836660000|2021-11-25 10:37:40||4288.5||4289||4289||4288.5|0
1637836670000|2021-11-25 10:37:50|4289|4288.5|4289|4288.5|4289|4289|4288.5|4288|1610
1637836680000|2021-11-25 10:38:00|4289.5|4289|4289|4288.5|4290|4289|4289|4288.5|718
1637836690000|2021-11-25 10:38:10|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|393
1637836700000|2021-11-25 10:38:20|4288|4287.5|4287.5|4287|4288.5|4287.5|4287.5|4287|1328
1637836710000|2021-11-25 10:38:30|4288|4286.5|4288|4287.5|4288|4287.5|4286.5|4286|7765
1637836720000|2021-11-25 10:38:40|4288.5|4288|4288|4287|4288.5|4288|4287.5|4287|1472
1637836730000|2021-11-25 10:38:50|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|2598
1637836740000|2021-11-25 10:39:00|4287|4286|4286.5|4285.5|4287.5|4287|4286|4285.5|18291
1637836750000|2021-11-25 10:39:10|4286|4286|4287|4285.5|4287|4286.5|4285.5|4285|8425
1637836760000|2021-11-25 10:39:20|4287.5|4286|4287.5|4286.5|4287.5|4287|4287|4286|507
1637836770000|2021-11-25 10:39:30|4287|4287|4286.5|4286|4287|4287|4286.5|4286|474
1637836780000|2021-11-25 10:39:40|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|1509
1637836790000|2021-11-25 10:39:50|4286|4285.5|4285.5|4285|4286.5|4286|4285.5|4285|1159
1637836800000|2021-11-25 10:40:00|4285|4284.5|4285.5|4285|4286|4285|4285|4284.5|842
1637836810000|2021-11-25 10:40:10|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|150
1637836820000|2021-11-25 10:40:20|4284.5|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|2450
1637836830000|2021-11-25 10:40:30|4284|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|412
1637836840000|2021-11-25 10:40:40|4284|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|51
1637836850000|2021-11-25 10:40:50|4284|4284|4284.5|4284|4284.5|4284|4284|4283.5|53
1637836860000|2021-11-25 10:41:00|4284|4283.5|4282|4281.5|4284|4283.5|4282|4281.5|4140
1637836870000|2021-11-25 10:41:10|4281.5|4281|4282|4281.5|4282.5|4282|4281.5|4281|1373
1637836880000|2021-11-25 10:41:20|4281.5|4281|4282|4281.5|4282|4281.5|4281.5|4281|2733
1637836890000|2021-11-25 10:41:30|4282.5|4282|4283.5|4282.5|4283.5|4283|4282.5|4281.5|635
1637836900000|2021-11-25 10:41:40|4283|4282|4283.5|4282.5|4283.5|4282.5|4283|4282|5
1637836910000|2021-11-25 10:41:50|4283|4282|4283|4282|4283|4282|4282.5|4282|0
1637836920000|2021-11-25 10:42:00|4283.5|4282.5|4284|4283|4284|4283|4283|4282.5|172
1637836930000|2021-11-25 10:42:10|4283.5||4283.5||4284||4283.5||0
1637836940000|2021-11-25 10:42:20|4284|4282.5|4283|4282.5|4284.5|4284|4283|4282.5|847
1637836950000|2021-11-25 10:42:30|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|66
1637836960000|2021-11-25 10:42:40|4282.5|4282|4283.5|4282.5|4283.5|4283|4282.5|4281.5|899
1637836970000|2021-11-25 10:42:50|4284|4283|4284|4283.5|4284|4283.5|4283.5|4283|94
1637836980000|2021-11-25 10:43:00|4283.5|4283|4284.5|4284|4285|4284.5|4283.5|4283|518
1637836990000|2021-11-25 10:43:10|4285|4283.5|4284.5|4283.5|4285|4283.5|4284.5|4283.5|0
1637837000000|2021-11-25 10:43:20|4285|4284|4284.5|4284|4285|4284.5|4284.5|4284|0
1637837010000|2021-11-25 10:43:30|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284|661
1637837020000|2021-11-25 10:43:40|4286|4285.5|4286|4285.5|4286.5|4285.5|4286|4285.5|513
1637837030000|2021-11-25 10:43:50|4285.5|4285|4285.5|4285|4286|4285.5|4285.5|4285|199
1637837040000|2021-11-25 10:44:00|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|236
1637837050000|2021-11-25 10:44:10||4285.5||4285.5||4285.5||4285|148
1637837060000|2021-11-25 10:44:20|4286.5|4286|4286|4285.5|4287|4286|4286|4285.5|1706
1637837070000|2021-11-25 10:44:30|4285.5|4285|4285.5|4285|4285.5|4285|4284.5|4284|3177
1637837080000|2021-11-25 10:44:40|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|0
1637837090000|2021-11-25 10:44:50||4284.5||4285||4285||4284.5|519
1637837100000|2021-11-25 10:45:00|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|125
1637837110000|2021-11-25 10:45:10|4286|4284.5|4285.5|4285|4286|4285|4285.5|4284.5|0
1637837120000|2021-11-25 10:45:20|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|658
1637837130000|2021-11-25 10:45:30||4284.5||4284.5||4285||4284.5|94
1637837140000|2021-11-25 10:45:40|4286|4285|4286|4285|4286.5|4286|4286|4285|522
1637837150000|2021-11-25 10:45:50|4286.5|4285.5|4286.5|4285.5|4286.5|4286|4286|4285.5|85
1637837160000|2021-11-25 10:46:00|4286|4286|4286.5|4286|4287|4286.5|4286|4285.5|94
1637837170000|2021-11-25 10:46:10|4287|4286.5|4288|4287|4288|4287|4287|4286.5|352
1637837180000|2021-11-25 10:46:20|4288.5|4287.5|4289|4288.5|4289.5|4289|4288.5|4287.5|678
1637837190000|2021-11-25 10:46:30|4289.5|4289|4289.5|4289|4289.5|4289|4289|4288.5|262
1637837200000|2021-11-25 10:46:40|4290|4288.5|4290|4289|4290|4289.5|4289.5|4288.5|170
1637837210000|2021-11-25 10:46:50|4289.5|4289.5|4290|4289.5|4290|4289.5|4289.5|4289|0
1637837220000|2021-11-25 10:47:00|4290.5|4289|4291|4290|4291|4290|4290|4289|232
1637837230000|2021-11-25 10:47:10|4290.5||4290.5||4291||4290.5||0
1637837240000|2021-11-25 10:47:20|4291|4290.5|4290|4289.5|4291|4290.5|4290|4289.5|2766
1637837250000|2021-11-25 10:47:30|4289.5|4289|4290.5|4290|4290.5|4290|4289.5|4289|585
1637837260000|2021-11-25 10:47:40|4290|4289.5|4290.5|4290|4291|4290|4290|4289.5|226
1637837270000|2021-11-25 10:47:50|4291|4289.5|4290.5|4289.5|4291|4290.5|4290.5|4289.5|0
1637837280000|2021-11-25 10:48:00|4290||4290.5||4290.5||4290||15
1637837290000|2021-11-25 10:48:10|4290|4289|4289.5|4289|4290.5|4289|4289.5|4289|572
1637837300000|2021-11-25 10:48:20|4290|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|35
1637837310000|2021-11-25 10:48:30|4290.5|4290|4291.5|4290.5|4291.5|4291|4290.5|4289.5|514
1637837320000|2021-11-25 10:48:40|4291|4291|4291|4290.5|4291.5|4291|4291|4290.5|329
1637837330000|2021-11-25 10:48:50|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|0
1637837340000|2021-11-25 10:49:00|4291.5|4291|4290|4289.5|4292|4291|4290|4289.5|2445
1637837350000|2021-11-25 10:49:10|4290.5|4290|4291|4290|4291|4290.5|4290|4289.5|1099
1637837360000|2021-11-25 10:49:20|4291.5|4290.5|4291|4290|4291.5|4290.5|4290|4289.5|1770
1637837370000|2021-11-25 10:49:30|4290.5||4291.5||4291.5||4290.5||0
1637837380000|2021-11-25 10:49:40|4292|4290.5|4291|4290.5|4292|4291|4291|4290.5|181
1637837390000|2021-11-25 10:49:50|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4289.5|358
1637837400000|2021-11-25 10:50:00|4290|4289.5|4290|4289|4290|4289.5|4289|4288.5|2113
1637837410000|2021-11-25 10:50:10|4289.5|4289.5|4290|4289|4290|4289.5|4289.5|4289|50
1637837420000|2021-11-25 10:50:20|4289.5|4288.5|4289|4288.5|4289.5|4288.5|4289|4288.5|76
1637837430000|2021-11-25 10:50:30|4289.5|4289|4289.5|4289|4290|4289.5|4289|4288.5|188
1637837440000|2021-11-25 10:50:40|4290|4288.5|4289.5|4288.5|4290|4289|4289.5|4288.5|1
1637837450000|2021-11-25 10:50:50|4289|4289|4289.5|4288.5|4290|4289|4289|4288|582
1637837460000|2021-11-25 10:51:00||4289||4289||4289||4289|0
1637837470000|2021-11-25 10:51:10|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|876
1637837480000|2021-11-25 10:51:20|4290|4288.5|4289.5|4289|4290|4289|4289|4288.5|392
1637837490000|2021-11-25 10:51:30||4288.5||4289||4289||4288.5|0
1637837500000|2021-11-25 10:51:40|4289|4288.5|4288.5|4288|4289|4289|4288|4287.5|1424
1637837510000|2021-11-25 10:51:50|4289|4287.5|4287.5|4287|4289|4288|4287.5|4287|1035
1637837520000|2021-11-25 10:52:00|4287|4286.5|4287|4286.5|4287.5|4287|4287|4286.5|171
1637837530000|2021-11-25 10:52:10|4287.5|4287|4287.5|4286.5|4287.5|4287|4287.5|4286.5|5
1637837540000|2021-11-25 10:52:20|4287|4287|4288.5|4288|4288.5|4288|4287|4286.5|1128
1637837550000|2021-11-25 10:52:30|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4288.5|4288|272
1637837560000|2021-11-25 10:52:40|4289|4288|4288.5|4287.5|4289|4288|4288.5|4287.5|1130
1637837570000|2021-11-25 10:52:50|4288|4287|4286|4285.5|4288|4287|4286|4285.5|3807
1637837580000|2021-11-25 10:53:00|4285.5|4285|4285.5|4285|4286|4285.5|4285|4284.5|1172
1637837590000|2021-11-25 10:53:10|4286|4285.5|4287|4286.5|4287|4286.5|4286|4285.5|214
1637837600000|2021-11-25 10:53:20|4287.5||4287.5||4287.5||4287||0
1637837610000|2021-11-25 10:53:30|4287|4287|4287.5|4286.5|4287.5|4287|4287|4286.5|0
1637837630000|2021-11-25 10:53:50|4287||4287||4287||4287||0
1637837640000|2021-11-25 10:54:00|4287.5|4287|4287|4286.5|4287.5|4287|4287|4286.5|94
1637837650000|2021-11-25 10:54:10|4287.5|4287|4288|4287|4288|4287|4287.5|4286.5|150
1637837660000|2021-11-25 10:54:20|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|687
1637837670000|2021-11-25 10:54:30|4288|4288|4289|4288.5|4289|4288.5|4288|4288|0
1637837680000|2021-11-25 10:54:40||4288||4288.5||4288.5||4288|0
1637837690000|2021-11-25 10:54:50|4289.5||4289.5||4289.5||4289||100
1637837700000|2021-11-25 10:55:00|4290|4289|4289.5|4289|4290|4289.5|4289|4288.5|3349
1637837710000|2021-11-25 10:55:10|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|13
1637837720000|2021-11-25 10:55:20|4289|4289|4289.5|4288.5|4290|4289|4289|4288.5|120
1637837730000|2021-11-25 10:55:30|4290|4289|4290|4289.5|4290.5|4290|4290|4289|222
1637837740000|2021-11-25 10:55:40|4290.5|4290|4292|4291.5|4292.5|4292|4290.5|4290|920
1637837750000|2021-11-25 10:55:50|4291.5|4291|4291|4290.5|4293|4292|4291|4290.5|6313
1637837760000|2021-11-25 10:56:00|4291.5|4290|4293.5|4293|4294|4293.5|4291.5|4290|2232
1637837770000|2021-11-25 10:56:10|4293|4292.5|4294|4293.5|4294|4293.5|4293|4292.5|190
1637837780000|2021-11-25 10:56:20|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4293|537
1637837790000|2021-11-25 10:56:30|4294.5|4294|4294.5|4293.5|4295|4294.5|4294|4293.5|2636
1637837800000|2021-11-25 10:56:40|4295|4294|4295.5|4295|4296|4295|4294.5|4294|317
1637837810000|2021-11-25 10:56:50|4295|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|380
1637837820000|2021-11-25 10:57:00|4296|4294.5|4296|4295.5|4296.5|4296|4296|4294.5|1830
1637837830000|2021-11-25 10:57:10|4296.5||4296.5||4296.5||4296||0
1637837840000|2021-11-25 10:57:20|4297|4296|4296.5|4295.5|4297|4296.5|4296.5|4295.5|244
1637837850000|2021-11-25 10:57:30|4296|4296|4296|4295.5|4296.5|4296|4296|4295.5|914
1637837860000|2021-11-25 10:57:40|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|1096
1637837870000|2021-11-25 10:57:50|4295.5|4295|4297|4296|4297.5|4296.5|4295.5|4294.5|3307
1637837880000|2021-11-25 10:58:00|4296.5|4295.5|4296.5|4296|4296.5|4296|4296.5|4295.5|22
1637837890000|2021-11-25 10:58:10|4297|4296.5|4297|4296|4297.5|4297|4297|4296|849
1637837900000|2021-11-25 10:58:20|4297.5|4296.5|4297.5|4297|4298|4297|4297|4296.5|729
1637837910000|2021-11-25 10:58:30|4297|4296.5|4297|4296.5|4297.5|4296.5|4297|4296.5|134
1637837930000|2021-11-25 10:58:50|4297.5|4297|4298|4297|4298|4297|4297.5|4297|94
1637837940000|2021-11-25 10:59:00|4297.5|4297.5|4298|4297|4298.5|4298|4297.5|4297|94
1637837950000|2021-11-25 10:59:10|4297.5|4296.5|4297|4296.5|4297.5|4297|4297|4296.5|204
1637837960000|2021-11-25 10:59:20|4297.5||4297.5||4297.5||4297||100
1637837970000|2021-11-25 10:59:30|4297|4297|4297.5|4296.5|4297.5|4297|4297|4296.5|324
1637837980000|2021-11-25 10:59:40|4297|4297|4297.5|4297|4297.5|4297|4297|4297|0
1637837990000|2021-11-25 10:59:50|4298|4296.5|4298|4297.5|4298|4297.5|4298|4296.5|188
1637838000000|2021-11-25 11:00:00|4297.5|4297|4297.5|4296.5|4298|4297|4296.5|4296|604
1637838010000|2021-11-25 11:00:10|4297|4297|4295|4294.5|4297|4297|4295|4294|1495
1637838020000|2021-11-25 11:00:20|4294.5|4294|4294.5|4294|4295|4294.5|4294|4293.5|407
1637838030000|2021-11-25 11:00:30|4295|4293.5|4295|4294.5|4295.5|4295|4295|4293.5|579
1637838040000|2021-11-25 11:00:40|4295.5|4295|4296|4295|4296|4295.5|4295|4295|457
1637838050000|2021-11-25 11:00:50|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|0
1637838060000|2021-11-25 11:01:00|4297|4296|4297|4296|4297.5|4296.5|4296.5|4296|250
1637838070000|2021-11-25 11:01:10|4296.5|4295.5|4296.5|4295.5|4297|4296|4296|4295.5|146
1637838080000|2021-11-25 11:01:20|4296|4296|4296|4295.5|4296|4296|4296|4295.5|9
1637838090000|2021-11-25 11:01:30|4295.5|4295|4295|4294.5|4296|4295.5|4295|4294.5|947
1637838100000|2021-11-25 11:01:40|4295.5|4294|4295|4294.5|4295.5|4294.5|4295|4294|0
1637838110000|2021-11-25 11:01:50|4295.5|4294|4296|4295.5|4296.5|4295.5|4295.5|4294|304
1637838120000|2021-11-25 11:02:00|4296.5|4295|4296|4295|4296.5|4295|4296|4295|0
1637838130000|2021-11-25 11:02:10|4295.5|4295.5|4295|4294|4296|4295.5|4294.5|4294|650
1637838140000|2021-11-25 11:02:20|4294.5|4293.5|4295|4294|4295.5|4295|4294.5|4293.5|1139
1637838150000|2021-11-25 11:02:30|4294.5||4295||4295||4294.5||30
1637838160000|2021-11-25 11:02:40|4295.5|4294.5|4295|4294|4295.5|4294.5|4295|4294|0
1637838170000|2021-11-25 11:02:50|4294.5|4294.5|4295|4294.5|4295|4294.5|4294.5|4294|95
1637838180000|2021-11-25 11:03:00|4295.5|4295|4296|4295|4296|4295.5|4295.5|4295|588
1637838190000|2021-11-25 11:03:10|4296.5|4295.5|4297|4296|4297|4296.5|4296|4295.5|0
1637838210000|2021-11-25 11:03:30|4296.5|4295.5|4296|4295|4296.5|4295.5|4295.5|4295|119
1637838220000|2021-11-25 11:03:40|4296.5|4295.5|4296.5|4295.5|4297|4296|4296.5|4295.5|10
1637838230000|2021-11-25 11:03:50|4296||4296.5||4296.5||4296||0
1637838240000|2021-11-25 11:04:00|4296|4296|4296.5|4295.5|4296.5|4296|4296|4295.5|442
1637838250000|2021-11-25 11:04:10|4297|4296|4296.5|4295.5|4297|4296.5|4296.5|4295.5|75
1637838260000|2021-11-25 11:04:20|4296|4296|4297|4296|4297|4296.5|4296|4296|251
1637838270000|2021-11-25 11:04:30|4296.5|4295.5|4297|4296|4297|4296.5|4296.5|4295.5|406
1637838280000|2021-11-25 11:04:40|4297.5|4296.5|4296.5|4296|4298|4297|4296.5|4296|957
1637838290000|2021-11-25 11:04:50|4297|4295.5|4296.5|4295.5|4297|4295.5|4296|4295.5|225
1637838300000|2021-11-25 11:05:00|4296||4296.5||4296.5||4296||0
1637838310000|2021-11-25 11:05:10|4296|4295|4295.5|4295|4296.5|4295|4295.5|4295|0
1637838320000|2021-11-25 11:05:20|4295|4294.5|4295.5|4294.5|4295.5|4295|4295|4294.5|466
1637838330000|2021-11-25 11:05:30|4295|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|0
1637838340000|2021-11-25 11:05:40|4295|4294|4294.5|4294|4295|4294.5|4294.5|4294|72
1637838350000|2021-11-25 11:05:50|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4293.5|1441
1637838360000|2021-11-25 11:06:00|4295|4294.5|4295.5|4294.5|4295.5|4295|4295|4294.5|496
1637838370000|2021-11-25 11:06:10|4295|4295|4297.5|4297|4298|4297.5|4295|4295|2454
1637838380000|2021-11-25 11:06:20|4298|4296.5|4297|4296.5|4298|4297|4297|4296.5|501
1637838390000|2021-11-25 11:06:30|4296.5|4296|4296|4295.5|4297|4296|4296|4295|263
1637838410000|2021-11-25 11:06:50|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|263
1637838420000|2021-11-25 11:07:00|4296.5|4296|4297|4296|4297|4296.5|4296|4295.5|382
1637838430000|2021-11-25 11:07:10|4297.5|4296.5|4297|4296.5|4298|4297|4297|4296.5|1060
1637838440000|2021-11-25 11:07:20|4296.5|4296|4297|4296|4297|4296|4296.5|4296|77
1637838450000|2021-11-25 11:07:30|4296.5|4296.5|4298|4297|4298|4297.5|4296.5|4296|2417
1637838460000|2021-11-25 11:07:40|4297.5|4297.5|4298|4297|4298|4297.5|4297.5|4297|380
1637838480000|2021-11-25 11:08:00|4297.5|4296.5|4298|4297|4298|4297|4297|4296.5|539
1637838490000|2021-11-25 11:08:10|4297.5|4297.5|4297.5|4297|4298|4297.5|4297|4296.5|200
1637838500000|2021-11-25 11:08:20||4296.5||4297||4297||4296.5|1
1637838510000|2021-11-25 11:08:30||4296.5||4297||4297||4296.5|0
1637838520000|2021-11-25 11:08:40|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|94
1637838530000|2021-11-25 11:08:50|4297|4296.5|4298.5|4298|4298.5|4298|4297|4296.5|155
1637838540000|2021-11-25 11:09:00|4298|4297.5|4298|4297|4300.5|4299.5|4298|4297|7977
1637838550000|2021-11-25 11:09:10|4297.5|4297.5|4297.5|4296.5|4298|4297.5|4297|4296.5|1737
1637838560000|2021-11-25 11:09:20|4297|4297|4299|4298|4299|4298|4297|4296|1464
1637838570000|2021-11-25 11:09:30|4299.5|4298.5|4299.5|4299|4300|4299|4299|4298|94
1637838580000|2021-11-25 11:09:40|4300|4298.5|4300|4299|4300|4299.5|4299.5|4298.5|195
1637838590000|2021-11-25 11:09:50|4299.5|4299.5|4300|4299|4300|4299.5|4299.5|4298.5|94
1637838600000|2021-11-25 11:10:00|4299.5|4298.5|4300|4299.5|4300|4299.5|4299.5|4298.5|256
1637838610000|2021-11-25 11:10:10|4300.5|4300|4301.5|4301|4301.5|4301|4300.5|4300|845
1637838620000|2021-11-25 11:10:20|4301|4300.5|4300.5|4300|4301.5|4301|4300.5|4300|863
1637838630000|2021-11-25 11:10:30|4300|4299.5|4299.5|4299|4300|4300|4299.5|4299|904
1637838640000|2021-11-25 11:10:40|4300|4299.5|4299|4298|4300|4299.5|4299|4298|713
1637838650000|2021-11-25 11:10:50|4298.5|4298.5|4299|4298|4299.5|4298.5|4298.5|4298|0
1637838660000|2021-11-25 11:11:00|4298.5|4298.5|4299|4298|4299|4298.5|4298.5|4298|94
1637838670000|2021-11-25 11:11:10|4298.5|4297.5|4298.5|4297.5|4298.5|4298|4297.5|4297|925
1637838680000|2021-11-25 11:11:20|4298|4297|4297|4296.5|4298|4297|4297|4296|255
1637838690000|2021-11-25 11:11:30||4296||4296||4296.5||4296|130
1637838700000|2021-11-25 11:11:40|4297.5|4296.5|4297|4296.5|4297.5|4296.5|4297|4296|779
1637838710000|2021-11-25 11:11:50|4297.5|4297|4298|4297|4298|4297.5|4297.5|4297|312
1637838720000|2021-11-25 11:12:00|4297.5|4296.5|4297.5|4297|4297.5|4297|4296.5|4296|305
1637838730000|2021-11-25 11:12:10|4298|4296.5|4298.5|4298|4299|4298.5|4297.5|4296.5|50
1637838740000|2021-11-25 11:12:20|4299|4298.5|4298.5|4298|4299|4298.5|4298.5|4298|94
1637838750000|2021-11-25 11:12:30|4299|4297.5|4298.5|4298|4299|4298|4298.5|4297.5|62
1637838760000|2021-11-25 11:12:40|4299|4298.5|4299|4298.5|4299|4298.5|4298|4297.5|1222
1637838770000|2021-11-25 11:12:50|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4298.5|252
1637838780000|2021-11-25 11:13:00|4300|4298.5|4299.5|4299|4300|4299|4299.5|4298.5|0
1637838790000|2021-11-25 11:13:10||4298.5||4298.5||4298.5||4298.5|0
1637838810000|2021-11-25 11:13:30|4299|4299|4299|4298.5|4300|4299.5|4299|4298.5|659
1637838830000|2021-11-25 11:13:50|4298.5|4298|4299|4298|4299|4298.5|4298.5|4298|104
1637838840000|2021-11-25 11:14:00|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|299
1637838850000|2021-11-25 11:14:10|4298|4298|4299.5|4298.5|4299.5|4298.5|4298|4298|203
1637838870000|2021-11-25 11:14:30|4300|4299|4299.5|4299|4300.5|4300|4299.5|4299|386
1637838880000|2021-11-25 11:14:40|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|725
1637838890000|2021-11-25 11:14:50|4300.5|4300|4301|4300|4301|4300.5|4300.5|4300|794
1637838900000|2021-11-25 11:15:00|4300.5|4300.5|4301.5|4301|4302|4301|4300.5|4299.5|961
1637838910000|2021-11-25 11:15:10|4302|4301.5|4302|4301|4302|4301.5|4301.5|4300.5|3
1637838920000|2021-11-25 11:15:20|4301.5|4300.5|4301|4300|4302|4300.5|4301|4300|0
1637838930000|2021-11-25 11:15:30|4300.5|4300.5|4301|4300|4301|4300.5|4300.5|4300|94
1637838940000|2021-11-25 11:15:40|4300.5|4299.5|4300|4299|4300.5|4299.5|4300|4299|410
1637838950000|2021-11-25 11:15:50||4299.5||4299||4299.5||4299|0
1637838960000|2021-11-25 11:16:00|4299.5|4299.5|4300|4299.5|4300.5|4299.5|4299.5|4299|209
1637838970000|2021-11-25 11:16:10|4300.5|4300|4302|4301|4302|4301|4300.5|4300|20
1637838980000|2021-11-25 11:16:20|4301.5|4301.5|4301.5|4301|4302.5|4301.5|4301.5|4301|568
1637838990000|2021-11-25 11:16:30|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|536
1637839000000|2021-11-25 11:16:40|4302|4301.5|4302.5|4302|4302.5|4302|4302|4301.5|538
1637839010000|2021-11-25 11:16:50|4302|4301.5|4302|4301.5|4302.5|4301.5|4302|4301.5|0
1637839020000|2021-11-25 11:17:00|4302.5|4301|4302|4301.5|4302.5|4301.5|4301.5|4301|537
1637839030000|2021-11-25 11:17:10|4301.5|4301|4302|4301.5|4302|4301.5|4301|4300.5|244
1637839040000|2021-11-25 11:17:20|4302.5|4301|4302.5|4301.5|4302.5|4301.5|4301.5|4301|0
1637839050000|2021-11-25 11:17:30|4302|4301|4302|4301|4302.5|4301.5|4302|4301|100
1637839060000|2021-11-25 11:17:40|4301.5|4300.5|4301.5|4301|4301.5|4301|4301|4300|728
1637839070000|2021-11-25 11:17:50||4300.5||4300.5||4300.5||4300.5|0
1637839090000|2021-11-25 11:18:10|4301|4300|4301.5|4301|4301.5|4301|4300.5|4300|482
1637839100000|2021-11-25 11:18:20|4301|4300.5|4301|4300|4301|4301|4300|4299.5|863
1637839110000|2021-11-25 11:18:30|4300.5|4299.5|4301|4300|4301|4300.5|4300.5|4299.5|120
1637839120000|2021-11-25 11:18:40|4301.5|4300.5|4301|4300.5|4301.5|4300.5|4301|4300.5|0
1637839140000|2021-11-25 11:19:00|4301.5|4301|4300|4299.5|4301.5|4301|4300|4299.5|970
1637839150000|2021-11-25 11:19:10|4300.5|4299|4300|4299|4300.5|4299.5|4300|4299|100
1637839160000|2021-11-25 11:19:20||4299.5||4299.5||4299.5||4299|0
1637839170000|2021-11-25 11:19:30|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|31
1637839180000|2021-11-25 11:19:40|4299.5|4299|4300|4299|4300|4299.5|4299|4298.5|1378
1637839190000|2021-11-25 11:19:50|4299.5|4298.5|4300|4299.5|4300|4299.5|4299.5|4298.5|120
1637839200000|2021-11-25 11:20:00||4299||4299.5||4299.5||4299|135
1637839210000|2021-11-25 11:20:10|4299.5|4299|4299.5|4298.5|4300|4299|4299|4298.5|806
1637839220000|2021-11-25 11:20:20|4299|4299|4299|4298.5|4299|4299|4298.5|4298|113
1637839230000|2021-11-25 11:20:30|4299.5|4298|4299.5|4298.5|4299.5|4299|4299.5|4298|214
1637839240000|2021-11-25 11:20:40||4299||4299||4299||4299|0
1637839250000|2021-11-25 11:20:50|4300||4300||4300||4300||104
1637839260000|2021-11-25 11:21:00|4300.5|4299.5|4299.5|4299|4300.5|4300|4299.5|4299|1230
1637839270000|2021-11-25 11:21:10|4299|4298.5|4300|4299|4300|4299.5|4299|4298.5|392
1637839280000|2021-11-25 11:21:20|4299.5|4298.5|4300|4299|4300|4299|4299|4298.5|254
1637839290000|2021-11-25 11:21:30||4299.5||4299||4299.5||4299|0
1637839300000|2021-11-25 11:21:40|4300.5|4299.5|4300|4299.5|4300.5|4299.5|4300|4299|0
1637839310000|2021-11-25 11:21:50|4299.5|4299|4299.5|4299|4300|4299.5|4299.5|4299|0
1637839320000|2021-11-25 11:22:00|4300|4299.5|4300|4299.5|4300|4299.5|4299.5|4299|94
1637839330000|2021-11-25 11:22:10|4299.5|4299|4299|4298.5|4299.5|4299|4298.5|4298|803
1637839340000|2021-11-25 11:22:20|4298.5|4298|4299|4298|4299|4298.5|4298|4297.5|150
1637839350000|2021-11-25 11:22:30|4298.5|4298.5|4299|4298.5|4299|4298.5|4298.5|4298|94
1637839360000|2021-11-25 11:22:40|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|100
1637839370000|2021-11-25 11:22:50|4299.5|4299|4299.5|4298.5|4300|4299|4299.5|4298.5|136
1637839380000|2021-11-25 11:23:00|4299|4299|4299.5|4299|4299.5|4299|4299|4299|146
1637839390000|2021-11-25 11:23:10|4299|4298.5|4299|4298.5|4299.5|4299|4299|4298.5|648
1637839400000|2021-11-25 11:23:20|4299.5||4299.5||4299.5||4299.5||0
1637839420000|2021-11-25 11:23:40|4300|4299|4300|4299.5|4300.5|4299.5|4300|4299|939
1637839430000|2021-11-25 11:23:50|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|560
1637839440000|2021-11-25 11:24:00|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|321
1637839450000|2021-11-25 11:24:10|4300.5|4300|4300.5|4300|4301|4300|4300|4299.5|1532
1637839460000|2021-11-25 11:24:20|4300|4299.5|4300.5|4299.5|4300.5|4300|4300|4299.5|585
1637839470000|2021-11-25 11:24:30|4300|4300|4300.5|4300|4300.5|4300|4300|4299.5|0
1637839480000|2021-11-25 11:24:40|4301|4300.5|4301.5|4301|4301.5|4301|4301|4300.5|702
1637839490000|2021-11-25 11:24:50||4300.5||4301||4301||4300.5|0
1637839510000|2021-11-25 11:25:10|4302|4301.5|4302.5|4301.5|4302.5|4302|4302|4301.5|559
1637839520000|2021-11-25 11:25:20|4302|4302|4301.5|4301|4302.5|4302|4301.5|4301|150
1637839530000|2021-11-25 11:25:30|4301|4300.5|4301|4300.5|4301.5|4301|4301|4300|572
1637839540000|2021-11-25 11:25:40|4301.5|4300|4300.5|4300|4301.5|4300.5|4300.5|4300|106
1637839550000|2021-11-25 11:25:50|4300|4299.5|4301.5|4300.5|4301.5|4300.5|4300|4299.5|361
1637839560000|2021-11-25 11:26:00|4301|4300|4300.5|4300|4301|4300.5|4300.5|4299.5|377
1637839570000|2021-11-25 11:26:10|4301|4299.5|4301|4300|4301|4300.5|4300.5|4299.5|286
1637839580000|2021-11-25 11:26:20|4300.5||4301||4301||4300.5||196
1637839590000|2021-11-25 11:26:30|4301.5|4300.5|4301.5|4301|4301.5|4301|4301.5|4300.5|681
1637839600000|2021-11-25 11:26:40||4300.5||4301||4301||4300.5|0
1637839610000|2021-11-25 11:26:50|4302|4301.5|4302|4301|4302|4301.5|4302|4301|194
1637839620000|2021-11-25 11:27:00|4302.5|4301.5|4302.5|4302|4302.5|4302|4302.5|4301.5|148
1637839630000|2021-11-25 11:27:10|4302|4301.5|4302|4301.5|4302.5|4302|4302|4301.5|305
1637839640000|2021-11-25 11:27:20|4301.5|4301|4302|4301|4302|4301|4301.5|4301|117
1637839650000|2021-11-25 11:27:30|4302.5|4301.5|4302|4301.5|4302.5|4302|4302|4301.5|236
1637839660000|2021-11-25 11:27:40|4302.5|4302|4302.5|4301.5|4302.5|4302|4302|4301.5|0
1637839670000|2021-11-25 11:27:50|4303|4302|4303.5|4303|4303.5|4303|4303|4301.5|225
1637839680000|2021-11-25 11:28:00|4304|4303.5|4304.5|4303.5|4304.5|4304|4303.5|4303.5|1037
1637839690000|2021-11-25 11:28:10|4304|4304|4304.5|4304|4305|4304.5|4304|4304|452
1637839700000|2021-11-25 11:28:20|4305|4303.5|4305|4304|4305|4304|4305|4303.5|180
1637839710000|2021-11-25 11:28:30|4304.5|4304.5|4304.5|4304|4304.5|4304.5|4304.5|4303.5|498
1637839720000|2021-11-25 11:28:40|4305|4304.5|4305.5|4304.5|4305.5|4305|4305|4304.5|268
1637839730000|2021-11-25 11:28:50|4305|4305|4305.5|4305|4305.5|4305|4305|4305|815
1637839740000|2021-11-25 11:29:00|4306||4306||4306||4305.5||0
1637839750000|2021-11-25 11:29:10|4305.5|4304.5|4305|4304.5|4305.5|4305|4305|4304.5|299
1637839760000|2021-11-25 11:29:20|4305.5|4305|4305.5|4304.5|4305.5|4305|4305.5|4304.5|306
1637839770000|2021-11-25 11:29:30|4305|4305|4305.5|4305|4305.5|4305|4305|4304.5|93
1637839780000|2021-11-25 11:29:40||4304.5||4305||4305||4304.5|0
1637839790000|2021-11-25 11:29:50||4304.5||4305||4305||4304.5|0
1637839800000|2021-11-25 11:30:00|4305|4304.5|4304.5|4303.5|4305|4305|4304|4303.5|372
1637839810000|2021-11-25 11:30:10|4304|4304|4304|4303.5|4304.5|4304|4304|4303.5|1256
1637839830000|2021-11-25 11:30:30|4304.5|4304|4305.5|4304.5|4305.5|4305|4304.5|4304|1844
1637839840000|2021-11-25 11:30:40|4305|4305|4305.5|4305|4306|4305|4305|4304.5|45
1637839850000|2021-11-25 11:30:50|4306|4305.5|4307|4306|4307|4306.5|4306|4305.5|1977
1637839860000|2021-11-25 11:31:00|4306.5|4305.5|4305.5|4305|4306.5|4305.5|4305.5|4305|552
1637839870000|2021-11-25 11:31:10||4304.5||4304.5||4304.5||4304|677
1637839880000|2021-11-25 11:31:20|4305|4305|4304.5|4304|4305|4305|4304.5|4303.5|121
1637839890000|2021-11-25 11:31:30|4304|4303.5|4305|4304.5|4305|4304.5|4304|4303.5|520
1637839910000|2021-11-25 11:31:50|4304.5|4304|4305.5|4305|4305.5|4305|4304.5|4304|459
1637839920000|2021-11-25 11:32:00|4305|4304.5|4305|4304.5|4305|4305|4305|4304.5|68
1637839930000|2021-11-25 11:32:10|4304.5|4304|4305.5|4304.5|4305.5|4304.5|4304.5|4304|484
1637839940000|2021-11-25 11:32:20|4305|4304|4305|4304.5|4305.5|4305|4305|4304|1486
1637839950000|2021-11-25 11:32:30|4305.5||4305||4305.5||4305||0
1637839960000|2021-11-25 11:32:40|4304.5|4304|4304.5|4304|4305|4304.5|4304.5|4304|666
1637839970000|2021-11-25 11:32:50|4305|4304.5|4305|4304|4305|4304.5|4305|4304|200
1637839980000|2021-11-25 11:33:00|4304.5|4304.5|4304|4303.5|4304.5|4304.5|4304|4303.5|105
1637839990000|2021-11-25 11:33:10|4303.5|4303|4304|4303|4304|4303|4303.5|4302.5|205
1637840000000|2021-11-25 11:33:20||4303.5||4303||4303.5||4303|0
1637840010000|2021-11-25 11:33:30|4303.5|4302.5|4302.5|4301.5|4303.5|4302.5|4302|4301|1009
1637840020000|2021-11-25 11:33:40||4302||4302||4302||4302|0
1637840030000|2021-11-25 11:33:50|4303|4302.5|4302.5|4302|4303|4302.5|4302.5|4302|104
1637840040000|2021-11-25 11:34:00|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|527
1637840050000|2021-11-25 11:34:10|4302|4300.5|4301.5|4300.5|4302|4301|4301.5|4300.5|439
1637840060000|2021-11-25 11:34:20|4301|4300|4300.5|4300|4301|4300.5|4300.5|4300|426
1637840070000|2021-11-25 11:34:30|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|96
1637840080000|2021-11-25 11:34:40|4301|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300|11
1637840090000|2021-11-25 11:34:50|4301|4300|4300.5|4300|4301|4300|4300.5|4300|55
1637840100000|2021-11-25 11:35:00|4301||4300.5||4301||4300.5||10
1637840110000|2021-11-25 11:35:10|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|630
1637840120000|2021-11-25 11:35:20|4300|4299.5|4299|4298.5|4300|4299.5|4299|4298.5|374
1637840130000|2021-11-25 11:35:30|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4298.5|0
1637840140000|2021-11-25 11:35:40||4298.5||4299||4299||4298.5|0
1637840160000|2021-11-25 11:36:00|4299|4298.5|4298.5|4297.5|4299|4298.5|4298|4297.5|973
1637840190000|2021-11-25 11:36:30|4298|4298|4298|4297.5|4298|4298|4298|4297.5|0
1637840200000|2021-11-25 11:36:40|4298.5|4298|4298.5|4298|4299|4298|4298.5|4298|94
1637840210000|2021-11-25 11:36:50|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298|0
1637840220000|2021-11-25 11:37:00|4298.5|4298|4300|4299.5|4300|4299.5|4298.5|4298|1896
1637840230000|2021-11-25 11:37:10|4299.5|4299|4299.5|4299|4300.5|4300|4299.5|4299|2169
1637840240000|2021-11-25 11:37:20|4300|4299.5|4300|4299.5|4300|4299.5|4299.5|4299.5|0
1637840250000|2021-11-25 11:37:30|4300.5|4299|4299.5|4299|4300.5|4300|4299.5|4299|194
1637840260000|2021-11-25 11:37:40|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|562
1637840270000|2021-11-25 11:37:50||4298||4298.5||4298.5||4298|274
1637840280000|2021-11-25 11:38:00|4299.5|4298|4300|4299.5|4300|4299.5|4299.5|4298|223
1637840290000|2021-11-25 11:38:10|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4299.5|174
1637840300000|2021-11-25 11:38:20|4300|4299.5|4300.5|4299.5|4300.5|4300|4300|4299.5|150
1637840320000|2021-11-25 11:38:40|4301|4300|4301.5|4301|4302|4301.5|4301|4300|1005
1637840330000|2021-11-25 11:38:50|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|1294
1637840340000|2021-11-25 11:39:00|4301.5|4300|4300.5|4299.5|4301.5|4300|4300.5|4299.5|1215
1637840350000|2021-11-25 11:39:10|4301|4300|4301|4300.5|4301.5|4300.5|4300.5|4300|0
1637840360000|2021-11-25 11:39:20|4301.5|4301|4302.5|4302|4302.5|4302|4301.5|4301|441
1637840370000|2021-11-25 11:39:30|4302|4301.5|4302.5|4301.5|4302.5|4301.5|4301|4300.5|1137
1637840380000|2021-11-25 11:39:40|4302||4302||4302||4302||0
1637840390000|2021-11-25 11:39:50|4302.5||4302||4302.5||4302||0
1637840410000|2021-11-25 11:40:10|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|526
1637840420000|2021-11-25 11:40:20|4300.5|4300|4301.5|4300.5|4301.5|4300.5|4300.5|4300|646
1637840430000|2021-11-25 11:40:30|4302|4301|4301|4300.5|4302.5|4302|4301|4300.5|2644
1637840440000|2021-11-25 11:40:40|4301.5|4301|4301.5|4301|4302|4301.5|4301.5|4301|903
1637840450000|2021-11-25 11:40:50|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|1036
1637840460000|2021-11-25 11:41:00|4302|4301.5|4302|4301.5|4303|4302|4301.5|4301|2841
1637840470000|2021-11-25 11:41:10|4302.5|4302|4304|4303|4304|4303.5|4302.5|4302|1449
1637840480000|2021-11-25 11:41:20|4303.5|4303.5|4304|4303.5|4304|4303.5|4303.5|4303|145
1637840490000|2021-11-25 11:41:30|4303.5|4303|4304|4303.5|4304|4303.5|4303.5|4303|100
1637840500000|2021-11-25 11:41:40|4304.5|4304|4305|4304.5|4305|4304.5|4304.5|4304|381
1637840510000|2021-11-25 11:41:50|4304.5|4304|4305|4304.5|4305.5|4304.5|4304.5|4304|886
1637840520000|2021-11-25 11:42:00|4305.5|4305|4305|4304.5|4306|4305.5|4304.5|4304|2840
1637840530000|2021-11-25 11:42:10|4304.5|4304|4304.5|4303.5|4305|4304|4304|4303.5|403
1637840540000|2021-11-25 11:42:20|4304|4304|4304.5|4304|4305|4304.5|4304|4304|27
1637840550000|2021-11-25 11:42:30|4305|4304.5|4305|4304.5|4305|4304.5|4304.5|4304.5|309
1637840560000|2021-11-25 11:42:40|4304.5|4304|4305|4304.5|4305|4304.5|4304.5|4304|116
1637840570000|2021-11-25 11:42:50|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|26
1637840580000|2021-11-25 11:43:00|||||||||20
1637840600000|2021-11-25 11:43:20|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|842
1637840610000|2021-11-25 11:43:30|4305|4304.5|4305|4304|4305|4304.5|4304.5|4304|788
1637840620000|2021-11-25 11:43:40|4304.5|4303.5|4304|4303.5|4304.5|4304|4304|4303.5|977
1637840630000|2021-11-25 11:43:50|4303.5|4303|4303.5|4303|4304|4303|4303.5|4303|292
1637840640000|2021-11-25 11:44:00|4303|4302.5|4304|4303|4304|4303|4303|4302.5|30
1637840650000|2021-11-25 11:44:10|4303.5||4304||4304||4303.5||5
1637840660000|2021-11-25 11:44:20||4303.5||4303.5||4303.5||4303.5|0
1637840670000|2021-11-25 11:44:30|4303.5|4303|4304.5|4303.5|4304.5|4304|4303.5|4303|824
1637840680000|2021-11-25 11:44:40|4304||4304||4304||4304||0
1637840690000|2021-11-25 11:44:50|4304.5|4304|4304.5|4304|4305|4304.5|4304.5|4303.5|461
1637840700000|2021-11-25 11:45:00|4305|4303.5|4304|4303.5|4305|4303.5|4303.5|4303|751
1637840710000|2021-11-25 11:45:10|4303.5|4303|4303.5|4303|4304|4303.5|4303.5|4303|60
1637840720000|2021-11-25 11:45:20|4303|4302.5|4303|4302.5|4303|4302.5|4302.5|4302|836
1637840730000|2021-11-25 11:45:30|4302.5|4302|4302|4301.5|4302.5|4302|4302|4301.5|401
1637840740000|2021-11-25 11:45:40|4302.5||4302.5||4302.5||4302||0
1637840750000|2021-11-25 11:45:50|4302||4302||4302.5||4302||0
1637840760000|2021-11-25 11:46:00|4302.5|4302|4302.5|4302|4302.5|4302|4302|4301.5|243
1637840770000|2021-11-25 11:46:10|4302|4301.5|4302.5|4302|4302.5|4302|4302|4301.5|0
1637840780000|2021-11-25 11:46:20|4302|4301.5|4302.5|4302|4302.5|4302|4302|4301.5|150
1637840790000|2021-11-25 11:46:30|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302|525
1637840810000|2021-11-25 11:46:50|4303.5|4303|4304|4303.5|4304|4303.5|4303.5|4303|632
1637840820000|2021-11-25 11:47:00|4303.5|4303|4304|4303.5|4304|4303.5|4303.5|4303|498
1637840830000|2021-11-25 11:47:10|4304.5|4304|4304.5|4304|4304.5|4304|4304.5|4303.5|0
1637840840000|2021-11-25 11:47:20|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|350
1637840850000|2021-11-25 11:47:30||4304||4304.5||4304.5||4304|4
1637840870000|2021-11-25 11:47:50|4305.5|4305|4305|4304.5|4305.5|4305|4305|4304.5|1388
1637840880000|2021-11-25 11:48:00|4305.5|4305|4305|4304.5|4305.5|4305|4305|4304.5|0
1637840890000|2021-11-25 11:48:10|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4304.5|0
1637840900000|2021-11-25 11:48:20|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|284
1637840910000|2021-11-25 11:48:30|4305|4304.5|4305.5|4304.5|4305.5|4305|4305|4304.5|489
1637840930000|2021-11-25 11:48:50|4305||4305||4305||4305||20
1637840940000|2021-11-25 11:49:00|4305.5|4305|4307|4306.5|4307|4306.5|4305|4304.5|1341
1637840950000|2021-11-25 11:49:10|4306.5|4306|4307.5|4306.5|4307.5|4307|4306.5|4306|316
1637840960000|2021-11-25 11:49:20|4307|4306|4306.5|4306|4307|4306|4306.5|4306|624
1637840970000|2021-11-25 11:49:30|4307|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|150
1637840980000|2021-11-25 11:49:40|4307|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|129
1637840990000|2021-11-25 11:49:50|4308|4307.5|4308|4307|4308|4307.5|4308|4307|93
1637841000000|2021-11-25 11:50:00|4307.5|4307.5|4307.5|4307|4307.5|4307.5|4307.5|4307|271
1637841010000|2021-11-25 11:50:10|4307|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|980
1637841020000|2021-11-25 11:50:20|4307|4306.5|4307|4306.5|4307.5|4307|4307|4306.5|288
1637841030000|2021-11-25 11:50:30|4307.5|4307|4307.5|4307|4308|4307|4307.5|4307|0
1637841040000|2021-11-25 11:50:40||4306.5||4307||4307||4306.5|0
1637841070000|2021-11-25 11:51:10|4308|4307.5|4308.5|4308|4308.5|4308|4308|4307.5|1223
1637841080000|2021-11-25 11:51:20|4308|4307.5|4307|4306.5|4308|4307.5|4307|4306.5|1989
1637841090000|2021-11-25 11:51:30|4306.5|4306|4307|4306.5|4307.5|4306.5|4306.5|4306|702
1637841100000|2021-11-25 11:51:40|4307.5|4307|4307.5|4306.5|4307.5|4307|4307.5|4306.5|0
1637841110000|2021-11-25 11:51:50|4308|4307|4308.5|4307.5|4308.5|4307.5|4308|4307|1814
1637841130000|2021-11-25 11:52:10|4308|4308|4309|4308.5|4309|4308.5|4308|4308|480
1637841140000|2021-11-25 11:52:20|4308.5|4308|4308|4307|4309|4308|4308|4307|1715
1637841150000|2021-11-25 11:52:30||4307.5||4307.5||4307.5||4307|0
1637841160000|2021-11-25 11:52:40|4308.5|4307|4307|4306.5|4308.5|4307|4307|4306|866
1637841170000|2021-11-25 11:52:50|4307.5|4307|4307.5|4307|4307.5|4307|4307.5|4306.5|59
1637841180000|2021-11-25 11:53:00|4307|4306.5|4307|4306.5|4307.5|4306.5|4307|4306.5|563
1637841200000|2021-11-25 11:53:20||4306||4306.5||4306.5||4306|455
1637841210000|2021-11-25 11:53:30|4306.5|4306|4307|4306.5|4307|4306.5|4306.5|4306|93
1637841220000|2021-11-25 11:53:40|4306.5|4306|4307|4306.5|4307|4306.5|4306.5|4306|155
1637841230000|2021-11-25 11:53:50||4306||4306.5||4306.5||4306|0
1637841250000|2021-11-25 11:54:10|4306.5|4306|4307|4306.5|4307|4306.5|4306.5|4306|0
1637841270000|2021-11-25 11:54:30|4307.5|4307|4307.5|4307|4307.5|4307|4307.5|4307|412
1637841280000|2021-11-25 11:54:40|4307|4306.5|4307|4306.5|4307.5|4306.5|4307|4306.5|93
1637841290000|2021-11-25 11:54:50|4307.5|4307|4307.5|4307|4307.5|4307|4307.5|4306.5|94
1637841300000|2021-11-25 11:55:00|4307|4306.5|4307|4306.5|4307|4306.5|4307|4306.5|0
1637841310000|2021-11-25 11:55:10|4306.5|4306|4306.5|4306|4307|4306.5|4306|4305.5|1596
1637841330000|2021-11-25 11:55:30|4306|4305.5|4306.5|4305.5|4306.5|4306|4305.5|4305|690
1637841340000|2021-11-25 11:55:40|4305.5|4304.5|4305.5|4304.5|4306|4305.5|4305|4304.5|3668
1637841350000|2021-11-25 11:55:50|4305|4305|4305.5|4304.5|4305.5|4305|4305|4304.5|39
1637841360000|2021-11-25 11:56:00|4305|4305|4305|4304.5|4305|4305|4305|4304.5|0
1637841370000|2021-11-25 11:56:10|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4304.5|93
1637841380000|2021-11-25 11:56:20|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|287
1637841390000|2021-11-25 11:56:30|4305.5|4305|4306|4305.5|4306|4305.5|4305.5|4305|228
1637841400000|2021-11-25 11:56:40|4305.5|4305|4305|4304.5|4305.5|4305.5|4305|4304.5|1425
1637841410000|2021-11-25 11:56:50|4305.5|4305|4305.5|4305|4306|4305|4305.5|4305|94
1637841420000|2021-11-25 11:57:00|4306|4305.5|4307|4306|4307.5|4306.5|4305.5|4305.5|1839
1637841430000|2021-11-25 11:57:10|4307.5|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|1581
1637841440000|2021-11-25 11:57:20|||||||||28
1637841450000|2021-11-25 11:57:30|4308|4307.5|4308|4307|4308|4307.5|4307.5|4307|292
1637841460000|2021-11-25 11:57:40|4308.5|4307.5|4307|4306.5|4308.5|4308|4307|4306.5|2814
1637841470000|2021-11-25 11:57:50|||||||||60
1637841480000|2021-11-25 11:58:00|4307.5|4307|4307.5|4307|4308|4307|4307.5|4307|694
1637841490000|2021-11-25 11:58:10|4307|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|829
1637841500000|2021-11-25 11:58:20|4308|4307.5|4308|4307|4308|4307.5|4307.5|4307|415
1637841510000|2021-11-25 11:58:30|4307.5||4308||4308||4307.5||747
1637841520000|2021-11-25 11:58:40|4308.5|4307.5|4307.5|4307|4309|4308.5|4307.5|4307|1644
1637841530000|2021-11-25 11:58:50|4308|4306.5|4308|4307|4308|4307.5|4307.5|4306.5|426
1637841540000|2021-11-25 11:59:00|4307.5|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|720
1637841550000|2021-11-25 11:59:10|4307|4306.5|4307.5|4306.5|4307.5|4307|4306.5|4306|1512
1637841560000|2021-11-25 11:59:20|4307|4306|4306.5|4306|4307|4306.5|4306.5|4306|526
1637841570000|2021-11-25 11:59:30|4306|4305.5|4306.5|4306|4307|4306.5|4306|4305.5|1143
1637841580000|2021-11-25 11:59:40|4306|4305.5|4306.5|4306|4306.5|4306|4306|4305.5|1391
1637841590000|2021-11-25 11:59:50|4306|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305.5|191
1637841600000|2021-11-25 12:00:00|4306|4306|4306.5|4306|4306.5|4306|4306|4305.5|116
1637841610000|2021-11-25 12:00:10|4306|4305.5|4306|4305|4306|4305.5|4305.5|4305|215
1637841620000|2021-11-25 12:00:20|4305.5|4304.5|4305|4304.5|4305.5|4305|4305|4304.5|0
1637841630000|2021-11-25 12:00:30|||||||||200
1637841650000|2021-11-25 12:00:50|4304.5|4304|4305|4304.5|4305|4304.5|4304.5|4304|639
1637841660000|2021-11-25 12:01:00|4305.5|4305|4305|4304.5|4305.5|4305|4305|4304.5|662
1637841670000|2021-11-25 12:01:10|4305.5||4305.5||4305.5||4305.5||0
1637841680000|2021-11-25 12:01:20|4305|4305|4305|4304.5|4305.5|4305|4305|4304.5|199
1637841690000|2021-11-25 12:01:30|||||||||10
1637841700000|2021-11-25 12:01:40|4304.5|4304|4304.5|4303.5|4304.5|4304|4304|4303.5|828
1637841720000|2021-11-25 12:02:00||4304||4304||4304||4303.5|0
1637841730000|2021-11-25 12:02:10|4304|4303.5|4303.5|4302.5|4304|4304|4303|4302|1375
1637841740000|2021-11-25 12:02:20|4303|4303|4304.5|4303.5|4304.5|4304|4303|4303|231
1637841750000|2021-11-25 12:02:30|4304|4304|4304.5|4304|4304.5|4304|4304|4303.5|0
1637841760000|2021-11-25 12:02:40|4305|4303.5|4304.5|4304|4305|4304.5|4304.5|4303.5|93
1637841770000|2021-11-25 12:02:50|4305||4305||4305||4305||6
1637841780000|2021-11-25 12:03:00|4305.5|4304.5|4305.5|4305|4306|4305.5|4305.5|4304.5|425
1637841800000|2021-11-25 12:03:20|4305|4304.5|4305.5|4304.5|4305.5|4305|4305|4304.5|1077
1637841810000|2021-11-25 12:03:30|4305|4305|4304.5|4304|4305|4305|4304.5|4304|467
1637841820000|2021-11-25 12:03:40|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|288
1637841830000|2021-11-25 12:03:50|4305.5|4305|4305|4304.5|4306|4305|4305|4304.5|517
1637841840000|2021-11-25 12:04:00|4304.5|4304|4305|4304|4305|4304.5|4304.5|4304|390
1637841850000|2021-11-25 12:04:10|4304.5|4304.5|4305|4304|4305|4304.5|4304.5|4304|185
1637841860000|2021-11-25 12:04:20|4304.5|4304.5|4304.5|4304|4305|4304.5|4304.5|4304|150
1637841870000|2021-11-25 12:04:30|4304|4303.5|4304|4303|4304|4303.5|4304|4303|253
1637841890000|2021-11-25 12:04:50|4303.5|4303.5|4303.5|4303|4303.5|4303.5|4303.5|4303|24
1637841910000|2021-11-25 12:05:10|4304|4303.5|4303|4302|4304|4303.5|4303|4302|716
1637841920000|2021-11-25 12:05:20|4302.5||4302.5||4302.5||4302.5||0
1637841940000|2021-11-25 12:05:40|4302|4301.5|4302|4301.5|4302.5|4302|4301|4300.5|673
1637841950000|2021-11-25 12:05:50|4301.5|4301|4301.5|4300.5|4301.5|4301|4300.5|4300|1026
1637841960000|2021-11-25 12:06:00|4301|4300|4301|4300.5|4301|4300.5|4301|4300|0
1637841970000|2021-11-25 12:06:10|4301.5|4300|4300.5|4300|4301.5|4300|4300.5|4300|0
1637841980000|2021-11-25 12:06:20|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|902
1637841990000|2021-11-25 12:06:30|4300.5|4300|4300.5|4299.5|4300.5|4300|4300|4299.5|94
1637842000000|2021-11-25 12:06:40|4300|4300|4300.5|4299.5|4300.5|4300|4300|4299.5|0
1637842010000|2021-11-25 12:06:50|4301|4300|4300.5|4299.5|4301|4300.5|4300.5|4299.5|707
1637842020000|2021-11-25 12:07:00|4301|4300|4301|4300.5|4301|4300.5|4301|4299.5|247
1637842030000|2021-11-25 12:07:10|4300.5|4300|4299.5|4299|4300.5|4300|4299.5|4298.5|1573
1637842040000|2021-11-25 12:07:20||4298.5||4298.5||4299||4298.5|0
1637842050000|2021-11-25 12:07:30||4299||4299||4299||4299|0
1637842060000|2021-11-25 12:07:40|4300|4299.5|4300.5|4300|4301|4300.5|4299.5|4299.5|963
1637842070000|2021-11-25 12:07:50|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|94
1637842080000|2021-11-25 12:08:00|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|462
1637842100000|2021-11-25 12:08:20|4300.5|4300|4300.5|4300|4300.5|4300.5|4300.5|4300|254
1637842130000|2021-11-25 12:08:50|4300|4299.5|4300|4299.5|4300.5|4300|4300|4299.5|809
1637842140000|2021-11-25 12:09:00|4299.5|4299|4299|4298|4299.5|4299|4298.5|4297.5|2428
1637842150000|2021-11-25 12:09:10|4298.5|4298.5|4298.5|4297.5|4298.5|4298.5|4298.5|4297.5|0
1637842160000|2021-11-25 12:09:20|4298|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|0
1637842170000|2021-11-25 12:09:30|4298|4298|4299|4298.5|4299.5|4298.5|4298|4297.5|455
1637842180000|2021-11-25 12:09:40|4299.5||4299.5||4299.5||4299||0
1637842190000|2021-11-25 12:09:50|4299|4299|4299|4298.5|4299|4299|4299|4298.5|0
1637842200000|2021-11-25 12:10:00|4299.5||4299||4299.5||4299||60
1637842220000|2021-11-25 12:10:20|4299.5|4298|4298|4297|4299.5|4298|4297.5|4296.5|1375
1637842230000|2021-11-25 12:10:30|4298.5|4297.5|4297.5|4297|4298.5|4298|4297|4296.5|436
1637842240000|2021-11-25 12:10:40||4296.5||4296.5||4297||4296.5|0
1637842250000|2021-11-25 12:10:50||4297||4296.5||4297||4296.5|0
1637842260000|2021-11-25 12:11:00|4297|4296|4297.5|4296.5|4297.5|4296.5|4296.5|4296|749
1637842270000|2021-11-25 12:11:10|4298|4297|4298.5|4297.5|4298.5|4297.5|4298|4297|51
1637842280000|2021-11-25 12:11:20|4298|4297|4296.5|4296|4298.5|4297|4296.5|4296|1319
1637842290000|2021-11-25 12:11:30|4297|4296.5|4296.5|4295.5|4297|4296.5|4296.5|4295.5|401
1637842300000|2021-11-25 12:11:40|4297|4296|4297|4296.5|4297|4296.5|4297|4296|94
1637842320000|2021-11-25 12:12:00|4297.5|4297|4297.5|4297|4298|4297|4297.5|4297|244
1637842330000|2021-11-25 12:12:10|4298|4296.5|4300|4299.5|4300|4299.5|4297|4296.5|3864
1637842340000|2021-11-25 12:12:20|4300.5|4300|4299.5|4298.5|4300.5|4300|4299.5|4298.5|2156
1637842350000|2021-11-25 12:12:30|4300|4299|4301.5|4301|4301.5|4301|4300|4299|4945
1637842360000|2021-11-25 12:12:40|4301|4300.5|4300|4299.5|4301.5|4301|4300|4299.5|2065
1637842370000|2021-11-25 12:12:50|4300.5|4300|4301|4300.5|4301.5|4300.5|4300|4299.5|5525
1637842380000|2021-11-25 12:13:00|4301.5|4300|4300.5|4299.5|4301.5|4300|4300.5|4299.5|590
1637842390000|2021-11-25 12:13:10|4300|4300|4300.5|4300|4301|4300|4300|4299.5|254
1637842400000|2021-11-25 12:13:20|4301||4301||4301||4301||0
1637842410000|2021-11-25 12:13:30|4300.5|4299.5|4300|4299.5|4300.5|4299.5|4300|4299.5|168
1637842420000|2021-11-25 12:13:40|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|508
1637842430000|2021-11-25 12:13:50|4300.5|4300|4299.5|4299|4300.5|4300|4299|4298.5|405
1637842440000|2021-11-25 12:14:00|4300|4298.5|4299.5|4299|4300|4299|4299|4298.5|480
1637842450000|2021-11-25 12:14:10|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|349
1637842460000|2021-11-25 12:14:20|4299|4298.5|4299.5|4298.5|4299.5|4299|4299|4298|1057
1637842470000|2021-11-25 12:14:30|4299|4298|4299|4298|4299|4298.5|4298.5|4298|27
1637842480000|2021-11-25 12:14:40|4298.5|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|665
1637842490000|2021-11-25 12:14:50|4299|4298.5|4298|4297.5|4299|4298.5|4298|4297|1097
1637842500000|2021-11-25 12:15:00|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|0
1637842510000|2021-11-25 12:15:10|4299|4297.5|4298.5|4298|4299|4298.5|4298|4297.5|1068
1637842520000|2021-11-25 12:15:20|4299||4299||4299||4298.5||153
1637842530000|2021-11-25 12:15:30|4298.5||4299||4299||4298.5||0
1637842540000|2021-11-25 12:15:40|4298.5|4297.5|4298|4297.5|4298.5|4297.5|4298|4297.5|43
1637842550000|2021-11-25 12:15:50|4297.5|4297|4298|4297|4298|4297.5|4297|4296.5|1116
1637842560000|2021-11-25 12:16:00|4297.5|4297.5|4297.5|4297|4297.5|4297.5|4297.5|4297|246
1637842570000|2021-11-25 12:16:10|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|1087
1637842580000|2021-11-25 12:16:20|4298|4296.5|4297.5|4296.5|4298|4297|4297|4296.5|398
1637842590000|2021-11-25 12:16:30|4297|4296|4297|4296.5|4297|4296.5|4296|4295.5|898
1637842600000|2021-11-25 12:16:40||4296||4296.5||4296.5||4296|185
1637842610000|2021-11-25 12:16:50|4297.5|4297|4298|4297|4298|4297.5|4297|4296.5|0
1637842620000|2021-11-25 12:17:00|4297.5|4297.5|4298.5|4298|4298.5|4298|4297.5|4297.5|666
1637842630000|2021-11-25 12:17:10|4298|4297.5|4298|4297|4298.5|4297.5|4297.5|4296.5|1778
1637842640000|2021-11-25 12:17:20|4297.5|4296.5|4298|4297|4298|4297|4297|4296.5|85
1637842650000|2021-11-25 12:17:30|4297.5|4297.5|4298|4297|4298|4297.5|4297.5|4297|0
1637842660000|2021-11-25 12:17:40|4297.5|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|421
1637842670000|2021-11-25 12:17:50|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4295.5|482
1637842680000|2021-11-25 12:18:00|4297|4295.5|4297|4296.5|4297.5|4296.5|4297|4295.5|611
1637842690000|2021-11-25 12:18:10|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|648
1637842700000|2021-11-25 12:18:20|4295.5|4295|4295.5|4295|4295.5|4295|4295|4294.5|849
1637842710000|2021-11-25 12:18:30|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|136
1637842720000|2021-11-25 12:18:40|4296|4295.5|4296|4295|4296|4295.5|4296|4295|348
1637842730000|2021-11-25 12:18:50|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|218
1637842740000|2021-11-25 12:19:00|4296||4296||4296||4296||32
1637842750000|2021-11-25 12:19:10|4295.5|4295|4296|4295|4296|4295|4295|4294.5|1079
1637842770000|2021-11-25 12:19:30|4295.5||4295.5||4295.5||4295.5||34
1637842780000|2021-11-25 12:19:40|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|1104
1637842790000|2021-11-25 12:19:50|4294.5|4294|4295|4294|4295|4294|4294.5|4294|155
1637842800000|2021-11-25 12:20:00|4294.5|4294.5|4293.5|4293|4295|4294.5|4293.5|4293|748
1637842810000|2021-11-25 12:20:10|4293|4292.5|4293|4292|4293|4292.5|4293|4292|561
1637842820000|2021-11-25 12:20:20|4292.5|4292.5|4293|4292|4293|4292.5|4292.5|4292|636
1637842830000|2021-11-25 12:20:30|4292.5|4292.5|4292.5|4292|4292.5|4292.5|4292.5|4292|94
1637842840000|2021-11-25 12:20:40|4292|4291.5|4293|4292|4293|4292|4292|4291.5|994
1637842850000|2021-11-25 12:20:50|4292.5|4291.5|4292.5|4291.5|4293|4292|4292.5|4291.5|13
1637842860000|2021-11-25 12:21:00||4292||4292||4292||4291.5|0
1637842870000|2021-11-25 12:21:10||4291.5||4292||4292||4291.5|0
1637842880000|2021-11-25 12:21:20||4291.5||4291.5||4291.5||4291.5|245
1637842890000|2021-11-25 12:21:30||4292||4291.5||4292||4291.5|0
1637842900000|2021-11-25 12:21:40||4292||4292||4292||4291.5|0
1637842910000|2021-11-25 12:21:50|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292|250
1637842920000|2021-11-25 12:22:00|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|517
1637842930000|2021-11-25 12:22:10|4293|4292.5|4293|4292|4293|4292.5|4293|4292|244
1637842940000|2021-11-25 12:22:20|4292.5|4291.5|4292|4291.5|4292.5|4291.5|4292|4291|948
1637842950000|2021-11-25 12:22:30|4292.5|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|910
1637842960000|2021-11-25 12:22:40||4292||4291.5||4292||4291.5|100
1637842980000|2021-11-25 12:23:00|4292|4291|4292|4291.5|4292|4291.5|4291.5|4291|809
1637843000000|2021-11-25 12:23:20|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|346
1637843010000|2021-11-25 12:23:30|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|307
1637843020000|2021-11-25 12:23:40|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|134
1637843030000|2021-11-25 12:23:50|4293||4293||4293||4293||0
1637843040000|2021-11-25 12:24:00|4292.5|4292.5|4293|4292|4293|4292.5|4292.5|4292|843
1637843050000|2021-11-25 12:24:10|4293.5|4292.5|4293|4292|4293.5|4292.5|4293|4292|0
1637843060000|2021-11-25 12:24:20|4293.5|4292.5|4293.5|4293|4293.5|4293|4293.5|4292|331
1637843070000|2021-11-25 12:24:30|4294||4293.5||4294||4293.5||0
1637843090000|2021-11-25 12:24:50|4293|4292.5|4293.5|4292.5|4293.5|4293|4293|4292.5|352
1637843100000|2021-11-25 12:25:00||4293||4293||4293||4293|0
1637843110000|2021-11-25 12:25:10|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|51
1637843120000|2021-11-25 12:25:20|4292.5|4292|4292.5|4292|4293|4292.5|4292.5|4292|1507
1637843130000|2021-11-25 12:25:30|4292|4291.5|4292|4291|4292|4291.5|4291.5|4291|1278
1637843140000|2021-11-25 12:25:40|4291.5|4291.5|4292|4291|4292|4291.5|4291.5|4291|150
1637843150000|2021-11-25 12:25:50|4291.5|4291.5|4291.5|4290.5|4291.5|4291.5|4291.5|4290.5|274
1637843160000|2021-11-25 12:26:00|4291|4291|4291|4290.5|4291.5|4291|4291|4290.5|1098
1637843170000|2021-11-25 12:26:10|||||||||38
1637843180000|2021-11-25 12:26:20|4290.5|4290|4290.5|4289.5|4290.5|4290|4290|4289.5|1171
1637843190000|2021-11-25 12:26:30|4290||4290||4290||4290||97
1637843200000|2021-11-25 12:26:40|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|247
1637843210000|2021-11-25 12:26:50|4290.5|4290|4292|4291|4292|4291|4290.5|4290|3782
1637843220000|2021-11-25 12:27:00|4291.5|4291.5|4290.5|4290|4291.5|4291.5|4290.5|4290|448
1637843230000|2021-11-25 12:27:10|||||||||35
1637843240000|2021-11-25 12:27:20|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|373
1637843250000|2021-11-25 12:27:30|4290|4289.5|4290|4289.5|4290|4289.5|4289.5|4289|499
1637843280000|2021-11-25 12:28:00|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4288.5|705
1637843290000|2021-11-25 12:28:10|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288|239
1637843300000|2021-11-25 12:28:20|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|470
1637843310000|2021-11-25 12:28:30|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|546
1637843320000|2021-11-25 12:28:40||4288||4288||4288||4288|907
1637843330000|2021-11-25 12:28:50||4288.5||4288.5||4288.5||4288.5|93
1637843350000|2021-11-25 12:29:10|4289.5|4289|4291|4290|4291|4290|4289.5|4289|977
1637843360000|2021-11-25 12:29:20|4291.5|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|2086
1637843370000|2021-11-25 12:29:30|4291|4290.5|4291|4290|4291.5|4291|4290.5|4290|2058
1637843380000|2021-11-25 12:29:40|4290.5||4290.5||4290.5||4290.5||0
1637843400000|2021-11-25 12:30:00|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|2
1637843420000|2021-11-25 12:30:20|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289|1524
1637843430000|2021-11-25 12:30:30|||||||||492
1637843440000|2021-11-25 12:30:40|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|240
1637843460000|2021-11-25 12:31:00|4291|4290.5|4291|4290|4291|4290.5|4290|4289.5|1480
1637843470000|2021-11-25 12:31:10|4290.5|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|207
1637843480000|2021-11-25 12:31:20|4290.5|4290|4290.5|4290|4290.5|4290|4290|4289.5|405
1637843500000|2021-11-25 12:31:40|4291|4290.5|4291|4290.5|4291.5|4291|4291|4290|2746
1637843520000|2021-11-25 12:32:00|4290.5|4290|4289.5|4289|4291.5|4291|4289.5|4288.5|3394
1637843530000|2021-11-25 12:32:10|4290|4288.5|4289|4288.5|4290|4289|4289|4288.5|409
1637843550000|2021-11-25 12:32:30|4288.5|4288|4290|4289.5|4290|4289.5|4288|4287.5|2381
1637843560000|2021-11-25 12:32:40|4290.5|4289|4290|4289|4290.5|4289|4289.5|4289|1068
1637843570000|2021-11-25 12:32:50|4289.5|4289.5|4290.5|4289.5|4290.5|4290|4289.5|4289|1260
1637843580000|2021-11-25 12:33:00|4290|4290|4290.5|4290|4290.5|4290|4290|4290|568
1637843590000|2021-11-25 12:33:10|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|567
1637843600000|2021-11-25 12:33:20|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|436
1637843610000|2021-11-25 12:33:30|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|126
1637843620000|2021-11-25 12:33:40|4290.5|4290|4291|4290.5|4291.5|4290.5|4290.5|4290|875
1637843630000|2021-11-25 12:33:50|4291.5|4291|4292|4291|4292|4291|4291.5|4291|0
1637843640000|2021-11-25 12:34:00|4291.5||4291.5||4292||4291.5||0
1637843650000|2021-11-25 12:34:10|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|428
1637843660000|2021-11-25 12:34:20|4291|4290.5|4290.5|4290|4292|4291.5|4290.5|4290|2679
1637843670000|2021-11-25 12:34:30|4290|4289.5|4290|4289.5|4290|4289.5|4289.5|4289|96
1637843680000|2021-11-25 12:34:40|4289.5|4289|4289.5|4289|4290|4289|4289.5|4289|0
1637843690000|2021-11-25 12:34:50|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|494
1637843700000|2021-11-25 12:35:00|||||||||502
1637843710000|2021-11-25 12:35:10|4290.5|4290|4291|4290|4291|4290|4290.5|4290|0
1637843730000|2021-11-25 12:35:30||4290.5||4290.5||4290.5||4290.5|140
1637843750000|2021-11-25 12:35:50|4291.5|4290|4291|4290|4291.5|4290.5|4290.5|4290|602
1637843760000|2021-11-25 12:36:00|4291.5|4290.5|4291.5|4291|4291.5|4291|4291.5|4290.5|1417
1637843770000|2021-11-25 12:36:10|4292|4291.5|4292.5|4292|4292.5|4292|4291.5|4291|2487
1637843780000|2021-11-25 12:36:20|4292|4291.5|4292|4291.5|4292.5|4291.5|4292|4291.5|498
1637843790000|2021-11-25 12:36:30|4291.5|4291|4291.5|4290.5|4291.5|4291|4290.5|4290|698
1637843800000|2021-11-25 12:36:40|4291|4290|4290.5|4290|4291|4290|4290.5|4290|150
1637843810000|2021-11-25 12:36:50|4290|4289.5|4290.5|4289.5|4290.5|4290|4290|4289.5|687
1637843820000|2021-11-25 12:37:00|4290|4289|4289.5|4289|4290|4289|4289.5|4289|449
1637843830000|2021-11-25 12:37:10|4290|4289.5|4290|4289|4290|4289.5|4290|4289|0
1637843840000|2021-11-25 12:37:20|4289.5|4289.5|4290|4289|4290|4289.5|4289.5|4289|227
1637843850000|2021-11-25 12:37:30|4289.5||4289.5||4289.5||4289.5||0
1637843860000|2021-11-25 12:37:40|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|1063
1637843870000|2021-11-25 12:37:50|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|487
1637843890000|2021-11-25 12:38:10|4290.5|4290|4290.5|4290|4291|4290|4290.5|4290|414
1637843900000|2021-11-25 12:38:20|4291|4290.5|4291.5|4290.5|4291.5|4291|4291|4290|3278
1637843910000|2021-11-25 12:38:30|4291|4291|4290.5|4290|4291|4291|4290.5|4290|1148
1637843920000|2021-11-25 12:38:40|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|255
1637843930000|2021-11-25 12:38:50|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|352
1637843940000|2021-11-25 12:39:00|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|347
1637843950000|2021-11-25 12:39:10|4290.5|4290|4291.5|4290.5|4291.5|4290.5|4290.5|4290|142
1637843960000|2021-11-25 12:39:20|4292|4291|4292|4291|4292|4291.5|4291.5|4291|78
1637843970000|2021-11-25 12:39:30|4292.5|4291.5|4292|4291.5|4292.5|4292|4292|4291.5|267
1637843980000|2021-11-25 12:39:40|4291.5|4291|4292|4291|4292|4291.5|4291.5|4291|145
1637843990000|2021-11-25 12:39:50|4291.5||4291.5||4291.5||4291.5||0
1637844000000|2021-11-25 12:40:00|4292|4291.5|4292.5|4291.5|4292.5|4292|4292|4291.5|601
1637844010000|2021-11-25 12:40:10|4292|4292|4293|4292|4293|4292|4292|4291.5|485
1637844020000|2021-11-25 12:40:20|4292.5|4291.5|4292.5|4291.5|4293|4291.5|4292.5|4291.5|247
1637844040000|2021-11-25 12:40:40|4292|4292|4292.5|4292|4293|4292|4292|4292|1236
1637844050000|2021-11-25 12:40:50|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|611
1637844060000|2021-11-25 12:41:00|4291.5|4291|4291.5|4291|4292|4291|4291.5|4291|1430
1637844070000|2021-11-25 12:41:10|4291|4290.5|4291.5|4290.5|4291.5|4291|4291|4290.5|1409
1637844090000|2021-11-25 12:41:30|4291|4291|4292|4291.5|4292|4291.5|4291|4291|286
1637844100000|2021-11-25 12:41:40|4292.5|4292|4292.5|4292|4293|4292|4292|4291.5|899
1637844110000|2021-11-25 12:41:50|4292|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|56
1637844130000|2021-11-25 12:42:10|4292|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|381
1637844140000|2021-11-25 12:42:20|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|119
1637844150000|2021-11-25 12:42:30|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|302
1637844160000|2021-11-25 12:42:40|4293.5|4293|4293.5|4292.5|4293.5|4293|4293.5|4292.5|302
1637844170000|2021-11-25 12:42:50|4293|4293|4293.5|4292.5|4293.5|4293|4293|4292.5|0
1637844180000|2021-11-25 12:43:00||4293||4293||4293||4292.5|0
1637844190000|2021-11-25 12:43:10|4294||4293.5||4294||4293.5||0
1637844200000|2021-11-25 12:43:20|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|25
1637844210000|2021-11-25 12:43:30|4293.5||4293||4293.5||4293||279
1637844220000|2021-11-25 12:43:40|4292.5|4292|4292.5|4292|4292.5|4292|4292|4291.5|1620
1637844240000|2021-11-25 12:44:00|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|113
1637844260000|2021-11-25 12:44:20|4291.5|4291|4292.5|4291.5|4292.5|4291.5|4291.5|4291|1343
1637844270000|2021-11-25 12:44:30|4292||4292||4292.5||4292||100
1637844280000|2021-11-25 12:44:40|4291.5|4291|4291.5|4291|4292|4291.5|4291.5|4291|1137
1637844290000|2021-11-25 12:44:50|4292|4291.5|4292|4291.5|4292|4291.5|4291.5|4291|670
1637844300000|2021-11-25 12:45:00|4291.5|4291|4291.5|4290.5|4291.5|4291|4291|4290|1512
1637844310000|2021-11-25 12:45:10||4291||4291||4291||4290.5|0
1637844320000|2021-11-25 12:45:20|4291|4290.5|4291|4290.5|4291.5|4290.5|4290.5|4290|374
1637844330000|2021-11-25 12:45:30|4291.5||4291.5||4291.5||4291.5||0
1637844340000|2021-11-25 12:45:40|4291|4291|4291.5|4291|4292|4291.5|4291|4290.5|5630
1637844350000|2021-11-25 12:45:50|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|706
1637844360000|2021-11-25 12:46:00|4292|4291.5|4293|4292|4293|4292|4292|4291.5|1722
1637844370000|2021-11-25 12:46:10|4293.5|4292.5|4293|4292|4293.5|4293|4293|4292|100
1637844380000|2021-11-25 12:46:20|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|155
1637844390000|2021-11-25 12:46:30|4293|4293|4293.5|4292.5|4293.5|4293|4293|4292.5|0
1637844400000|2021-11-25 12:46:40||4293||4292.5||4293||4292.5|0
1637844420000|2021-11-25 12:47:00|4293|4293|4293|4292|4293.5|4293|4292|4291.5|2287
1637844430000|2021-11-25 12:47:10||4292.5||4292||4292.5||4292|0
1637844440000|2021-11-25 12:47:20|4292.5|4292.5|4293|4292.5|4293.5|4292.5|4292.5|4292|131
1637844450000|2021-11-25 12:47:30|4293.5|4292|4293|4292.5|4293.5|4292.5|4293|4292|1447
1637844460000|2021-11-25 12:47:40|4293.5|4293|4293.5|4293|4294|4293.5|4293.5|4293|951
1637844470000|2021-11-25 12:47:50|4294|4293.5|4294|4293.5|4294|4293.5|4293.5|4293.5|0
1637844480000|2021-11-25 12:48:00||4293||4293.5||4293.5||4293|150
1637844490000|2021-11-25 12:48:10|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|262
1637844510000|2021-11-25 12:48:30|4293.5|4293|4294|4293|4294|4293.5|4293.5|4293|246
1637844520000|2021-11-25 12:48:40||4293.5||4293.5||4293.5||4293|224
1637844530000|2021-11-25 12:48:50||4293||4293.5||4293.5||4293|305
1637844540000|2021-11-25 12:49:00|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|2305
1637844550000|2021-11-25 12:49:10|4294.5|4294|4294.5|4293.5|4294.5|4294|4294|4293.5|0
1637844560000|2021-11-25 12:49:20|4294|4294|4294|4293.5|4294.5|4294|4294|4293.5|0
1637844570000|2021-11-25 12:49:30|4293.5|4293|4294|4293|4294|4293.5|4293.5|4293|119
1637844580000|2021-11-25 12:49:40|4293.5|4293.5|4294|4293.5|4294|4293.5|4293.5|4293|509
1637844590000|2021-11-25 12:49:50|4293.5|4293|4293.5|4293|4294|4293|4293.5|4292.5|782
1637844600000|2021-11-25 12:50:00|4294||4294||4294||4294||165
1637844610000|2021-11-25 12:50:10|4293.5|4293.5|4293.5|4293|4294|4293.5|4293.5|4293|81
1637844620000|2021-11-25 12:50:20|||||||||370
1637844630000|2021-11-25 12:50:30||4292.5||4293||4293||4292.5|463
1637844640000|2021-11-25 12:50:40|4294||4293.5||4294||4293.5||0
1637844650000|2021-11-25 12:50:50|4293|4292.5|4293|4292.5|4293.5|4292.5|4293|4292.5|79
1637844660000|2021-11-25 12:51:00|||||||||160
1637844670000|2021-11-25 12:51:10|4292.5|4292|4293.5|4293|4294|4293.5|4292.5|4292|3115
1637844680000|2021-11-25 12:51:20|4293|4292.5|4293|4292.5|4293|4293|4293|4292.5|511
1637844690000|2021-11-25 12:51:30|4293.5|4293|4293.5|4292.5|4293.5|4293|4293.5|4292.5|120
1637844700000|2021-11-25 12:51:40|4293||4293||4293||4293||34
1637844710000|2021-11-25 12:51:50|4292.5|4292|4293.5|4292.5|4293.5|4292.5|4292.5|4292|186
1637844720000|2021-11-25 12:52:00|4293|4292|4292.5|4292|4293|4292|4292.5|4292|604
1637844730000|2021-11-25 12:52:10|4292|4291.5|4292.5|4291.5|4292.5|4292|4292|4291.5|278
1637844740000|2021-11-25 12:52:20|4293|4292|4292.5|4292|4293|4292|4292.5|4292|94
1637844750000|2021-11-25 12:52:30|4293||4293||4293||4293||18
1637844760000|2021-11-25 12:52:40|4292.5||4292.5||4292.5||4292.5||5
1637844770000|2021-11-25 12:52:50|4292|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|381
1637844780000|2021-11-25 12:53:00|4293|4292.5|4293|4292.5|4293.5|4293|4293|4292.5|609
1637844790000|2021-11-25 12:53:10|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|216
1637844800000|2021-11-25 12:53:20|4294|4293.5|4294|4293.5|4294|4293.5|4293.5|4293|395
1637844810000|2021-11-25 12:53:30|4294.5|4293|4293|4292.5|4294.5|4293|4292.5|4292|2389
1637844830000|2021-11-25 12:53:50|4292.5|4292|4292.5|4292|4293|4292.5|4292|4291.5|659
1637844850000|2021-11-25 12:54:10|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|244
1637844860000|2021-11-25 12:54:20|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|697
1637844870000|2021-11-25 12:54:30|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|573
1637844880000|2021-11-25 12:54:40|||||||||63
1637844890000|2021-11-25 12:54:50|4292.5|4292|4294.5|4293.5|4294.5|4293.5|4292.5|4292|344
1637844900000|2021-11-25 12:55:00|4294||4294||4294.5||4294||0
1637844910000|2021-11-25 12:55:10|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|150
1637844920000|2021-11-25 12:55:20|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|0
1637844930000|2021-11-25 12:55:30|4294|4293.5|4294.5|4294|4294.5|4294|4294|4293.5|430
1637844940000|2021-11-25 12:55:40|4294|4293.5|4294.5|4294|4294.5|4294|4294|4293.5|905
1637844950000|2021-11-25 12:55:50|4295||4294.5||4295||4294.5||0
1637844960000|2021-11-25 12:56:00|4295||4295||4295||4294.5||615
1637844970000|2021-11-25 12:56:10||4294.5||4294.5||4294.5||4294.5|102
1637844980000|2021-11-25 12:56:20|||||||||184
1637844990000|2021-11-25 12:56:30|4294.5|4294|4294.5|4293.5|4294.5|4294|4294|4293.5|929
1637845000000|2021-11-25 12:56:40||4294||4294||4294||4294|0
1637845010000|2021-11-25 12:56:50|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|0
1637845020000|2021-11-25 12:57:00|4293.5|4293|4293|4292.5|4293.5|4293|4292.5|4292|702
1637845030000|2021-11-25 12:57:10|4292.5|4292|4292.5|4292|4293|4292|4292|4291.5|713
1637845050000|2021-11-25 12:57:30|4293.5|4292.5|4293|4292.5|4294|4293|4293|4292.5|1020
1637845060000|2021-11-25 12:57:40|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|313
1637845070000|2021-11-25 12:57:50|||||||||94
1637845080000|2021-11-25 12:58:00|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|177
1637845100000|2021-11-25 12:58:20|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|150
1637845120000|2021-11-25 12:58:40|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|1013
1637845130000|2021-11-25 12:58:50|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|289
1637845140000|2021-11-25 12:59:00|||||||||38
1637845160000|2021-11-25 12:59:20|4293|4292.5|4293|4292|4293|4292.5|4292.5|4292|1214
1637845170000|2021-11-25 12:59:30||4292.5||4292||4292.5||4292|38
1637845180000|2021-11-25 12:59:40|4292.5|4292.5|4292.5|4292|4292.5|4292.5|4292.5|4292|6
1637845190000|2021-11-25 12:59:50|4293|4292.5|4293|4292.5|4293|4292.5|4292.5|4292|1677
1637845200000|2021-11-25 13:00:00|4292.5|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|1102
1637845210000|2021-11-25 13:00:10|4292|4291|4290|4289.5|4292|4291|4289.5|4289|5612
1637845220000|2021-11-25 13:00:20|||||||||15
1637845230000|2021-11-25 13:00:30|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|1192
1637845240000|2021-11-25 13:00:40|4289.5|4289|4289.5|4289|4290|4289.5|4289.5|4289|183
1637845250000|2021-11-25 13:00:50|||||||||76
1637845260000|2021-11-25 13:01:00|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4289.5|4289|510
1637845270000|2021-11-25 13:01:10|4290||4290||4290||4290||0
1637845280000|2021-11-25 13:01:20|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|103
1637845300000|2021-11-25 13:01:40|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|391
1637845310000|2021-11-25 13:01:50|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|248
1637845340000|2021-11-25 13:02:20|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|1680
1637845350000|2021-11-25 13:02:30|4290.5|4290|4290.5|4289.5|4290.5|4290|4290.5|4289.5|104
1637845360000|2021-11-25 13:02:40|4290|4290|4290|4289.5|4290|4290|4290|4289.5|0
1637845370000|2021-11-25 13:02:50|4290.5|4289|4290|4289|4290.5|4289.5|4289.5|4289|947
1637845380000|2021-11-25 13:03:00|4289.5|4288.5|4289|4288.5|4289.5|4288.5|4288.5|4288|1646
1637845390000|2021-11-25 13:03:10|4288.5|4288|4288.5|4288|4289|4288|4288|4287.5|596
1637845400000|2021-11-25 13:03:20|||||||||186
1637845410000|2021-11-25 13:03:30|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|586
1637845420000|2021-11-25 13:03:40|4290|4289.5|4291|4290.5|4291|4290.5|4290|4289.5|2363
1637845430000|2021-11-25 13:03:50|4290.5|4290|4292|4291.5|4292|4291.5|4290.5|4290|2310
1637845440000|2021-11-25 13:04:00|4291.5|4291|4293|4292|4293|4292|4291.5|4291|4398
1637845450000|2021-11-25 13:04:10|4292.5|4292.5|4292.5|4292|4292.5|4292.5|4292.5|4292|1226
1637845460000|2021-11-25 13:04:20|4292|4291.5|4292|4291.5|4292.5|4292|4292|4291.5|905
1637845470000|2021-11-25 13:04:30|4292.5|4291|4291.5|4291|4292.5|4291|4291.5|4291|94
1637845480000|2021-11-25 13:04:40|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|434
1637845490000|2021-11-25 13:04:50|4292.5|4292|4292.5|4292|4293|4292|4292.5|4291.5|513
1637845500000|2021-11-25 13:05:00|4292|4291.5|4292.5|4291.5|4292.5|4292|4292|4291.5|182
1637845510000|2021-11-25 13:05:10|4292||4292||4292||4292||37
1637845520000|2021-11-25 13:05:20|4292.5|4292|4292|4291.5|4292.5|4292|4292|4291.5|764
1637845530000|2021-11-25 13:05:30|4292.5|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|335
1637845540000|2021-11-25 13:05:40||4292||4292||4292||4292|0
1637845550000|2021-11-25 13:05:50|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|0
1637845560000|2021-11-25 13:06:00|4292.5|4292|4292.5|4292|4293|4292.5|4292.5|4292|279
1637845570000|2021-11-25 13:06:10|||||||||332
1637845580000|2021-11-25 13:06:20|4293|4292.5|4293|4292|4293|4292.5|4292.5|4292|573
1637845590000|2021-11-25 13:06:30|4292.5|4292.5|4292.5|4292|4292.5|4292.5|4292.5|4292|30
1637845600000|2021-11-25 13:06:40|4292|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291|1270
1637845610000|2021-11-25 13:06:50|4292|4291|4291.5|4291|4292|4291|4291.5|4291|201
1637845620000|2021-11-25 13:07:00|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290|655
1637845630000|2021-11-25 13:07:10|4290.5|4290|4291|4290.5|4291|4290.5|4290|4289.5|3178
1637845640000|2021-11-25 13:07:20|4290.5|4290|4291|4290.5|4291|4290.5|4290.5|4290|576
1637845650000|2021-11-25 13:07:30|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|409
1637845660000|2021-11-25 13:07:40|4290.5|4290|4291.5|4290.5|4291.5|4290.5|4290.5|4290|1010
1637845670000|2021-11-25 13:07:50||4291||4290.5||4291||4290.5|9
1637845680000|2021-11-25 13:08:00|4291|4290|4290.5|4290|4291.5|4290|4290.5|4290|324
1637845690000|2021-11-25 13:08:10|4290|4289.5|4290|4289.5|4290.5|4290|4289.5|4289|1868
1637845700000|2021-11-25 13:08:20|||||||||187
1637845710000|2021-11-25 13:08:30|4290.5|4290|4291|4290.5|4291.5|4291|4290.5|4290|3862
1637845720000|2021-11-25 13:08:40|4291.5|4291|4291.5|4291|4291.5|4291|4291|4291|0
1637845730000|2021-11-25 13:08:50|4291|4290.5|4291|4290|4291.5|4291|4290.5|4290|1087
1637845740000|2021-11-25 13:09:00|4290.5|4289.5|4289.5|4289|4290.5|4290|4289.5|4289|2294
1637845750000|2021-11-25 13:09:10|4290|4289.5|4289.5|4288.5|4290|4289.5|4289|4288|671
1637845760000|2021-11-25 13:09:20|4290|4289|4290|4289.5|4290|4289.5|4290|4289|1057
1637845770000|2021-11-25 13:09:30|4289.5|4289|4289.5|4289|4290|4289.5|4289.5|4289|195
1637845780000|2021-11-25 13:09:40|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|123
1637845790000|2021-11-25 13:09:50|4290||4289.5||4290||4289.5||0
1637845800000|2021-11-25 13:10:00|4289|4288.5|4292.5|4292|4293|4292.5|4289|4288.5|5361
1637845810000|2021-11-25 13:10:10|4293|4292.5|4292.5|4291.5|4293.5|4292.5|4292|4291.5|4464
1637845820000|2021-11-25 13:10:20|4292|4292|4292|4291.5|4292|4292|4292|4291.5|1640
1637845830000|2021-11-25 13:10:30|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4291|5795
1637845840000|2021-11-25 13:10:40|4292.5|4292|4292.5|4292|4292.5|4292|4292|4291.5|764
1637845850000|2021-11-25 13:10:50|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|461
1637845860000|2021-11-25 13:11:00|||||||||285
1637845870000|2021-11-25 13:11:10|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|558
1637845880000|2021-11-25 13:11:20|4290|4289.5|4291|4290.5|4291|4290.5|4290|4289.5|739
1637845890000|2021-11-25 13:11:30|4291.5|4291|4291.5|4291|4291.5|4291|4291|4290.5|253
1637845900000|2021-11-25 13:11:40|4292|4290.5|4291.5|4290.5|4292|4291|4291|4290.5|401
1637845910000|2021-11-25 13:11:50|4292|4291|4292|4291.5|4292.5|4291.5|4291.5|4290.5|414
1637845920000|2021-11-25 13:12:00|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|358
1637845930000|2021-11-25 13:12:10|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4290.5|193
1637845940000|2021-11-25 13:12:20||4290.5||4290.5||4291||4290.5|334
1637845950000|2021-11-25 13:12:30|4291|4291|4290.5|4290|4291.5|4291|4290.5|4290|1684
1637845960000|2021-11-25 13:12:40|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|377
1637845970000|2021-11-25 13:12:50|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|416
1637845980000|2021-11-25 13:13:00|4290|4289.5|4290.5|4289.5|4290.5|4290|4290|4289.5|735
1637845990000|2021-11-25 13:13:10|4290|4290|4290.5|4289.5|4290.5|4290|4290|4289.5|371
1637846000000|2021-11-25 13:13:20|4290||4290||4290.5||4290||0
1637846010000|2021-11-25 13:13:30|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|490
1637846030000|2021-11-25 13:13:50|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|576
1637846040000|2021-11-25 13:14:00|4289.5|4289|4289.5|4289|4289.5|4289.5|4289|4288.5|471
1637846050000|2021-11-25 13:14:10||4288.5||4288.5||4289||4288.5|0
1637846060000|2021-11-25 13:14:20|4289|4289|4290|4289|4290|4289.5|4289|4288.5|702
1637846070000|2021-11-25 13:14:30|4289.5|4289.5|4288.5|4288|4290|4289.5|4288.5|4287.5|1768
1637846080000|2021-11-25 13:14:40|4288|4287.5|4288|4287.5|4288.5|4288|4288|4287.5|557
1637846090000|2021-11-25 13:14:50|4288.5|4288|4288.5|4288|4289|4288.5|4288.5|4287.5|569
1637846100000|2021-11-25 13:15:00|||||||||38
1637846110000|2021-11-25 13:15:10||4287.5||4288||4288||4287.5|224
1637846120000|2021-11-25 13:15:20|||||||||23
1637846130000|2021-11-25 13:15:30|4288|4287.5|4289|4288|4289|4288.5|4288|4287.5|1051
1637846140000|2021-11-25 13:15:40|4288.5|4288.5|4288.5|4288|4288.5|4288.5|4288.5|4288|0
1637846150000|2021-11-25 13:15:50|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|65
1637846160000|2021-11-25 13:16:00|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4288.5|209
1637846170000|2021-11-25 13:16:10|4290.5|4289|4290|4289.5|4290.5|4289.5|4290|4289|31
1637846180000|2021-11-25 13:16:20|4290.5|4290|4291|4290|4291|4290|4290.5|4289.5|200
1637846190000|2021-11-25 13:16:30|4290.5|4290.5|4290.5|4290|4290.5|4290.5|4290.5|4290|0
1637846200000|2021-11-25 13:16:40|||||||||31
1637846210000|2021-11-25 13:16:50|4291||4290.5||4291||4290.5||709
1637846220000|2021-11-25 13:17:00|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|1849
1637846240000|2021-11-25 13:17:20|4291|4289.5|4290|4289.5|4291|4290|4290|4289.5|348
1637846250000|2021-11-25 13:17:30|||||||||31
1637846260000|2021-11-25 13:17:40|4289.5|4289|4289.5|4289|4290|4289.5|4289.5|4289|922
1637846270000|2021-11-25 13:17:50|4290|4289.5|4290|4289.5|4290|4289.5|4289.5|4289|877
1637846280000|2021-11-25 13:18:00|4290.5|4290|4290.5|4290|4291|4290|4290.5|4289.5|0
1637846290000|2021-11-25 13:18:10|4291|4290.5|4291|4290.5|4291|4290.5|4290.5|4290|652
1637846300000|2021-11-25 13:18:20|4290.5|4290|4291|4290.5|4291.5|4290.5|4290.5|4290|296
1637846310000|2021-11-25 13:18:30|4290.5|4290|4290.5|4290|4291|4290.5|4290.5|4290|132
1637846320000|2021-11-25 13:18:40|4291|4290.5|4291|4290.5|4291|4290.5|4290.5|4290|156
1637846330000|2021-11-25 13:18:50|4290.5|4290|4290.5|4290|4291|4290|4290.5|4290|200
1637846340000|2021-11-25 13:19:00|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290|0
1637846350000|2021-11-25 13:19:10|||||||||298
1637846360000|2021-11-25 13:19:20|4290.5|4290|4289.5|4289|4290.5|4290|4289.5|4289|793
1637846370000|2021-11-25 13:19:30||4288.5||4289||4289||4288.5|379
1637846380000|2021-11-25 13:19:40|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4287.5|858
1637846390000|2021-11-25 13:19:50|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|648
1637846400000|2021-11-25 13:20:00|4290|4288.5|4289.5|4289|4290|4289.5|4289.5|4288.5|273
1637846410000|2021-11-25 13:20:10|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|61
1637846420000|2021-11-25 13:20:20|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4288.5|100
1637846430000|2021-11-25 13:20:30|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|33
1637846440000|2021-11-25 13:20:40|||||||||150
1637846450000|2021-11-25 13:20:50|4288.5|4288|4289.5|4288.5|4289.5|4289|4288.5|4288|37
1637846460000|2021-11-25 13:21:00|4290|4289|4290|4289.5|4290|4289.5|4290|4289|94
1637846470000|2021-11-25 13:21:10|4290.5|4289|4290|4289.5|4290.5|4289.5|4290|4289|0
1637846480000|2021-11-25 13:21:20|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|870
1637846490000|2021-11-25 13:21:30|4289|4288.5|4289.5|4288.5|4289.5|4289|4289|4288.5|1087
1637846500000|2021-11-25 13:21:40|4289|4288|4288|4287.5|4289|4288|4288|4287.5|395
1637846510000|2021-11-25 13:21:50|4287.5|4287|4288|4287.5|4288|4287.5|4287|4286.5|442
1637846520000|2021-11-25 13:22:00|4287.5|4287|4287|4286.5|4287.5|4287|4287|4286|290
1637846530000|2021-11-25 13:22:10|4287.5|4287|4288|4287|4288|4287.5|4287.5|4287|55
1637846540000|2021-11-25 13:22:20|4288.5|4287.5|4288|4287.5|4288.5|4288|4288|4287.5|496
1637846550000|2021-11-25 13:22:30|4287.5|4287|4287.5|4287|4288|4287.5|4287|4286.5|1116
1637846560000|2021-11-25 13:22:40|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|295
1637846570000|2021-11-25 13:22:50|||||||||38
1637846580000|2021-11-25 13:23:00|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|517
1637846590000|2021-11-25 13:23:10|||||||||55
1637846600000|2021-11-25 13:23:20|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|210
1637846610000|2021-11-25 13:23:30|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285|1475
1637846620000|2021-11-25 13:23:40|4287|4285.5|4286.5|4286|4287|4286|4286|4285.5|507
1637846630000|2021-11-25 13:23:50|4286|4285.5|4284.5|4283.5|4286|4285.5|4283.5|4283|6062
1637846640000|2021-11-25 13:24:00|4284|4284|4284.5|4284|4285|4284|4284|4283.5|364
1637846670000|2021-11-25 13:24:30|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|577
1637846680000|2021-11-25 13:24:40|||||||||45
1637846690000|2021-11-25 13:24:50|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|123
1637846700000|2021-11-25 13:25:00|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|216
1637846710000|2021-11-25 13:25:10|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|492
1637846720000|2021-11-25 13:25:20|4284|4283.5|4284|4283|4284|4283.5|4283.5|4283|143
1637846730000|2021-11-25 13:25:30|4284.5|4283.5|4285.5|4284.5|4285.5|4285|4284.5|4283.5|1453
1637846740000|2021-11-25 13:25:40|4285||4285.5||4286||4285||0
1637846750000|2021-11-25 13:25:50|4286|4285|4286.5|4285.5|4286.5|4286|4285.5|4285|367
1637846760000|2021-11-25 13:26:00|4287|4286|4286.5|4286|4287|4286|4286.5|4285.5|166
1637846770000|2021-11-25 13:26:10|||||||||90
1637846780000|2021-11-25 13:26:20|4287|4286.5|4287|4286.5|4287|4286.5|4286.5|4286|316
1637846790000|2021-11-25 13:26:30||4286||4286.5||4286.5||4286|0
1637846800000|2021-11-25 13:26:40|4287.5|4287|4287|4286.5|4287.5|4287|4286.5|4286|169
1637846810000|2021-11-25 13:26:50|4287.5||4287||4287.5||4287||31
1637846830000|2021-11-25 13:27:10|4287.5|4287|4288|4287|4288|4287|4287|4286.5|262
1637846840000|2021-11-25 13:27:20|4287.5|4287.5|4288|4287.5|4288|4287.5|4287.5|4287.5|625
1637846850000|2021-11-25 13:27:30|4287.5|4287|4287.5|4287|4288|4287.5|4287|4286.5|3690
1637846860000|2021-11-25 13:27:40|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|244
1637846870000|2021-11-25 13:27:50|4288|4287.5|4288|4287|4288.5|4287.5|4287.5|4287|180
1637846880000|2021-11-25 13:28:00|4287.5|4286.5|4287|4286.5|4287.5|4286.5|4287|4286|924
1637846890000|2021-11-25 13:28:10|4287.5||4287||4287.5||4287||0
1637846900000|2021-11-25 13:28:20|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|296
1637846910000|2021-11-25 13:28:30|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|161
1637846920000|2021-11-25 13:28:40|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|165
1637846930000|2021-11-25 13:28:50|4287|4286.5|4287|4286|4287|4286.5|4287|4286|236
1637846940000|2021-11-25 13:29:00|4287.5|4286.5|4287|4286.5|4287.5|4286.5|4287|4286|136
1637846950000|2021-11-25 13:29:10|||||||||40
1637846970000|2021-11-25 13:29:30|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|37
1637846980000|2021-11-25 13:29:40|4288.5|4287|4288.5|4288|4288.5|4288|4288.5|4287|136
1637846990000|2021-11-25 13:29:50|||||||||523
1637847000000|2021-11-25 13:30:00|4289|4288.5|4289|4288|4289|4288.5|4288.5|4288|185
1637847010000|2021-11-25 13:30:10|4288.5|4288.5|4289|4288|4289|4288.5|4288.5|4288|113
1637847020000|2021-11-25 13:30:20|4288.5|4288.5|4289|4288.5|4289|4288.5|4288.5|4288|49
1637847030000|2021-11-25 13:30:30|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|194
1637847040000|2021-11-25 13:30:40|4288|4287.5|4288.5|4288|4289|4288|4288|4287.5|887
1637847050000|2021-11-25 13:30:50|4289||4289||4289||4289||33
1637847060000|2021-11-25 13:31:00|4288.5||4289||4289||4288.5||94
1637847070000|2021-11-25 13:31:10||4288.5||4288.5||4288.5||4288.5|1000
1637847080000|2021-11-25 13:31:20|||||||||81
1637847090000|2021-11-25 13:31:30|||||||||571
1637847100000|2021-11-25 13:31:40|||||||||38
1637847120000|2021-11-25 13:32:00|||||||||75
1637847130000|2021-11-25 13:32:10|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|468
1637847140000|2021-11-25 13:32:20||4288.5||4289||4289||4288.5|32
1637847160000|2021-11-25 13:32:40|4290||4290||4290||4290||0
1637847170000|2021-11-25 13:32:50|4289.5|4289.5|4289.5|4289|4289.5|4289.5|4289.5|4289|552
1637847190000|2021-11-25 13:33:10|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|2487
1637847200000|2021-11-25 13:33:20|4290|4289.5|4290|4289.5|4290|4289.5|4289.5|4289.5|89
1637847220000|2021-11-25 13:33:40|||||||||204
1637847230000|2021-11-25 13:33:50|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|562
1637847240000|2021-11-25 13:34:00|4289.5|4289|4290|4289|4290|4289|4289.5|4289|504
1637847250000|2021-11-25 13:34:10|4289.5|4288.5|4288.5|4287.5|4289.5|4288.5|4288|4287|3091
1637847270000|2021-11-25 13:34:30|4288|4287|4288|4287|4288|4287|4287.5|4287|321
1637847280000|2021-11-25 13:34:40|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|33
1637847290000|2021-11-25 13:34:50|4288|4288|4287|4286.5|4288|4288|4287|4286.5|526
1637847300000|2021-11-25 13:35:00|4287.5|4287|4288|4287|4288|4287|4287.5|4287|249
1637847320000|2021-11-25 13:35:20|4287.5||4288||4288||4287.5||67
1637847330000|2021-11-25 13:35:30|4287.5||4287.5||4288||4287.5||31
1637847340000|2021-11-25 13:35:40|4287|4286.5|4287.5|4287|4287.5|4287|4286.5|4286|2435
1637847350000|2021-11-25 13:35:50|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|129
1637847360000|2021-11-25 13:36:00|4288.5|4288|4288.5|4287.5|4288.5|4288|4288|4287.5|579
1637847370000|2021-11-25 13:36:10|4288||4288||4288||4288||77
1637847380000|2021-11-25 13:36:20|4287.5|4287|4287.5|4286.5|4287.5|4287|4287.5|4286.5|1411
1637847390000|2021-11-25 13:36:30|4287||4287||4287||4287||22
1637847400000|2021-11-25 13:36:40|||||||||141
1637847410000|2021-11-25 13:36:50|4287.5|4287|4287|4286.5|4287.5|4287|4287|4286.5|572
1637847420000|2021-11-25 13:37:00|||||||||11
1637847430000|2021-11-25 13:37:10|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|2
1637847440000|2021-11-25 13:37:20|4286|4285.5|4286|4285.5|4286|4285.5|4285.5|4285|2714
1637847450000|2021-11-25 13:37:30|4286.5||4286||4286.5||4286||0
1637847460000|2021-11-25 13:37:40|4285.5|4285|4285|4284.5|4286|4285.5|4285|4284.5|1218
1637847470000|2021-11-25 13:37:50|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|792
1637847480000|2021-11-25 13:38:00|4284.5|4284|4285.5|4284.5|4285.5|4284.5|4284.5|4284|157
1637847490000|2021-11-25 13:38:10|4285|4285|4285.5|4284.5|4285.5|4285|4285|4284.5|26
1637847500000|2021-11-25 13:38:20|4285||4285.5||4285.5||4285||30
1637847510000|2021-11-25 13:38:30|4285||4285||4285||4285||0
1637847530000|2021-11-25 13:38:50|||||||||320
1637847550000|2021-11-25 13:39:10|4285.5|4285|4284|4283.5|4285.5|4285|4284|4283.5|2731
1637847560000|2021-11-25 13:39:20|4284.5|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|551
1637847570000|2021-11-25 13:39:30|4284|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|450
1637847580000|2021-11-25 13:39:40|4284|4283|4284|4283.5|4284|4283.5|4283|4282.5|746
1637847600000|2021-11-25 13:40:00|||||||||254
1637847610000|2021-11-25 13:40:10|4283.5|4283|4284|4283.5|4284|4283.5|4283|4282.5|1132
1637847620000|2021-11-25 13:40:20||4283||4283||4283||4283|15
1637847630000|2021-11-25 13:40:30|4283.5||4283.5||4284||4283.5||70
1637847640000|2021-11-25 13:40:40|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|441
1637847650000|2021-11-25 13:40:50|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|446
1637847660000|2021-11-25 13:41:00|4284.5|4284|4285|4284|4285|4284.5|4284|4284|250
1637847670000|2021-11-25 13:41:10|4284.5|4284.5|4284.5|4284|4284.5|4284.5|4284.5|4284|134
1637847680000|2021-11-25 13:41:20|||||||||499
1637847690000|2021-11-25 13:41:30|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|235
1637847700000|2021-11-25 13:41:40|||||||||85
1637847710000|2021-11-25 13:41:50|4284|4283.5|4285|4284|4285|4284|4284|4283.5|1748
1637847720000|2021-11-25 13:42:00|4285.5|4284.5|4285.5|4284.5|4285.5|4285|4285.5|4284.5|229
1637847730000|2021-11-25 13:42:10|4285||4285||4285||4285||0
1637847740000|2021-11-25 13:42:20|4284.5|4284|4285|4284|4285|4284.5|4284.5|4284|1386
1637847750000|2021-11-25 13:42:30|4284.5||4284.5||4284.5||4284.5||143
1637847760000|2021-11-25 13:42:40|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283|541
1637847770000|2021-11-25 13:42:50|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|334
1637847780000|2021-11-25 13:43:00|4284.5|4284|4284.5|4284|4284.5|4284|4284|4284|0
1637847810000|2021-11-25 13:43:30|4285|4284.5|4285|4284|4285|4284.5|4284.5|4284|1
1637847820000|2021-11-25 13:43:40|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|269
1637847830000|2021-11-25 13:43:50||4284||4284||4284||4284|0
1637847840000|2021-11-25 13:44:00|4284|4283.5|4284|4283.5|4284.5|4284|4284|4283.5|150
1637847850000|2021-11-25 13:44:10|4284.5|4284|4283.5|4283|4284.5|4284|4283.5|4283|1530
1637847860000|2021-11-25 13:44:20|4284|4282.5|4283.5|4282.5|4284|4283.5|4283|4282.5|250
1637847870000|2021-11-25 13:44:30|4283|4283|4283|4282.5|4283.5|4283|4283|4282.5|94
1637847890000|2021-11-25 13:44:50|4283.5|4283|4283.5|4283|4283.5|4283|4283|4282.5|145
1637847900000|2021-11-25 13:45:00|4283|4282.5|4283|4282.5|4283|4283|4283|4282.5|0
1637847920000|2021-11-25 13:45:20|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|366
1637847930000|2021-11-25 13:45:30|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|463
1637847940000|2021-11-25 13:45:40|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|416
1637847950000|2021-11-25 13:45:50|||||||||50
1637847970000|2021-11-25 13:46:10|4284|4283.5|4284|4283.5|4284.5|4283.5|4284|4283.5|483
1637847990000|2021-11-25 13:46:30|4283.5|4283|4283.5|4283|4283.5|4283|4283|4282.5|2236
1637848000000|2021-11-25 13:46:40|4283|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|150
1637848010000|2021-11-25 13:46:50|||||||||97
1637848020000|2021-11-25 13:47:00|4282.5|4282|4282.5|4281.5|4283|4282.5|4282|4281.5|5831
1637848030000|2021-11-25 13:47:10|4282|4282|4282.5|4281.5|4282.5|4282|4282|4281.5|532
1637848040000|2021-11-25 13:47:20||4282||4282||4282||4281.5|0
1637848050000|2021-11-25 13:47:30|4282|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|672
1637848060000|2021-11-25 13:47:40|4282|4281.5|4282|4281.5|4282.5|4282|4282|4281.5|538
1637848070000|2021-11-25 13:47:50|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4281.5|0
1637848080000|2021-11-25 13:48:00|4283|4282.5|4283|4282.5|4283|4282.5|4282.5|4282|205
1637848090000|2021-11-25 13:48:10|4283.5|4283|4283.5|4283|4284|4283|4283.5|4282.5|575
1637848100000|2021-11-25 13:48:20|4283|4282.5|4282.5|4282|4283|4282.5|4282|4281.5|1747
1637848110000|2021-11-25 13:48:30|4283|4282.5|4284|4283.5|4284|4283.5|4283|4282.5|1207
1637848120000|2021-11-25 13:48:40|||||||||45
1637848130000|2021-11-25 13:48:50|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|1747
1637848140000|2021-11-25 13:49:00|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|553
1637848150000|2021-11-25 13:49:10|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|181
1637848160000|2021-11-25 13:49:20|4283.5|4283|4284|4283|4284|4283|4283.5|4283|94
1637848170000|2021-11-25 13:49:30|4283.5|4283.5|4284|4283.5|4284|4283.5|4283.5|4283.5|0
1637848180000|2021-11-25 13:49:40|4283.5|4283|4284.5|4283.5|4284.5|4283.5|4283.5|4283|42
1637848190000|2021-11-25 13:49:50|4284|4283|4284|4283.5|4284|4283.5|4283.5|4283|120
1637848200000|2021-11-25 13:50:00|4284.5|4284|4284.5|4284|4285|4284|4284|4283.5|0
1637848220000|2021-11-25 13:50:20|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|122
1637848230000|2021-11-25 13:50:30|4285|4284.5|4284.5|4283.5|4285|4284.5|4284|4283.5|1015
1637848240000|2021-11-25 13:50:40|4284|4284|4283.5|4283|4284|4284|4283.5|4283|1145
1637848250000|2021-11-25 13:50:50|4284|4283.5|4284|4283|4284|4283.5|4284|4283|94
1637848260000|2021-11-25 13:51:00|4284.5|4283.5|4284.5|4284|4284.5|4284|4284.5|4283|362
1637848270000|2021-11-25 13:51:10|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|76
1637848290000|2021-11-25 13:51:30|4284||4284||4284||4284||0
1637848300000|2021-11-25 13:51:40|4284.5||4284.5||4284.5||4284||155
1637848320000|2021-11-25 13:52:00|4284|4284|4284.5|4284|4284.5|4284|4284|4284|94
1637848330000|2021-11-25 13:52:10|4285|4284.5|4285|4284|4285|4284.5|4284.5|4284|339
1637848340000|2021-11-25 13:52:20|4284.5|4284.5|4284.5|4284|4285.5|4284.5|4284.5|4284|676
1637848350000|2021-11-25 13:52:30|4284|4283.5|4284|4283.5|4284|4283.5|4283.5|4282.5|3685
1637848360000|2021-11-25 13:52:40|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|707
1637848370000|2021-11-25 13:52:50|4283.5|4283|4284|4283|4284|4283|4283.5|4283|171
1637848380000|2021-11-25 13:53:00|4283.5||4283.5||4284||4283.5||16
1637848390000|2021-11-25 13:53:10|4284||4283.5||4284||4283.5||0
1637848400000|2021-11-25 13:53:20|4283|4282.5|4283.5|4283|4284|4283.5|4283|4282.5|653
1637848410000|2021-11-25 13:53:30|4283|4282.5|4283|4282.5|4283.5|4282.5|4283|4282.5|1907
1637848430000|2021-11-25 13:53:50|4283.5|4283|4282.5|4282|4283.5|4283|4282.5|4282|842
1637848440000|2021-11-25 13:54:00|4283|4282.5|4283|4282.5|4283.5|4282.5|4283|4282.5|379
1637848450000|2021-11-25 13:54:10|4283.5||4283.5||4283.5||4283||0
1637848460000|2021-11-25 13:54:20|4283|4283|4283|4282|4283.5|4283|4282.5|4282|1488
1637848470000|2021-11-25 13:54:30|4283.5|4282.5|4283|4282.5|4283.5|4282.5|4283|4282.5|0
1637848480000|2021-11-25 13:54:40|4283.5|4283|4284|4283|4284|4283|4283.5|4283|156
1637848490000|2021-11-25 13:54:50|4283.5||4283.5||4283.5||4283.5||93
1637848500000|2021-11-25 13:55:00|||||||||95
1637848510000|2021-11-25 13:55:10|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|285
1637848520000|2021-11-25 13:55:20|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|125
1637848530000|2021-11-25 13:55:30|4284.5|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|24
1637848540000|2021-11-25 13:55:40|4284||4284.5||4284.5||4284||0
1637848550000|2021-11-25 13:55:50|4284||4284||4284||4284||40
1637848560000|2021-11-25 13:56:00|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|94
1637848570000|2021-11-25 13:56:10|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|48
1637848580000|2021-11-25 13:56:20|4284.5|4284|4284.5|4284|4284.5|4284|4284|4283.5|162
1637848590000|2021-11-25 13:56:30|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|252
1637848600000|2021-11-25 13:56:40|4284.5||4284||4284.5||4284||0
1637848610000|2021-11-25 13:56:50|4284.5|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|94
1637848620000|2021-11-25 13:57:00|4284|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|43
1637848630000|2021-11-25 13:57:10||4284||4284||4284||4283.5|0
1637848650000|2021-11-25 13:57:30|4285|4284.5|4285|4284.5|4285|4284.5|4284.5|4284|2297
1637848660000|2021-11-25 13:57:40|4285.5|4285|4285.5|4285|4286|4285|4285.5|4284.5|22
1637848670000|2021-11-25 13:57:50|4285|4284.5|4285.5|4284.5|4285.5|4285|4285|4284.5|51
1637848680000|2021-11-25 13:58:00|4286|4285|4286|4285.5|4286|4285.5|4286|4285|673
1637848710000|2021-11-25 13:58:30|4285.5|4285|4286|4285.5|4286|4285.5|4285|4284|1604
1637848720000|2021-11-25 13:58:40|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|51
1637848730000|2021-11-25 13:58:50|4286|4285.5|4286.5|4285.5|4286.5|4286|4286|4285.5|188
1637848740000|2021-11-25 13:59:00|4286|4286|4286.5|4285.5|4286.5|4286|4286|4285.5|79
1637848750000|2021-11-25 13:59:10||4286||4286||4286||4285.5|0
1637848760000|2021-11-25 13:59:20|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|1001
1637848770000|2021-11-25 13:59:30|4285.5|4285|4287|4286|4287|4286|4285.5|4285|855
1637848780000|2021-11-25 13:59:40|4286.5|4285.5|4286|4285.5|4286.5|4286|4286|4285.5|72
1637848790000|2021-11-25 13:59:50|4286.5||4286.5||4286.5||4286.5||0
1637848800000|2021-11-25 14:00:00|4286|4285|4285.5|4285|4286|4285|4285.5|4285|1214
1637848820000|2021-11-25 14:00:20|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|38
1637848830000|2021-11-25 14:00:30|4284.5|4284|4285.5|4284.5|4285.5|4285|4284.5|4284|1094
1637848840000|2021-11-25 14:00:40|4286|4285|4285.5|4284.5|4286|4285|4285.5|4284.5|0
1637848850000|2021-11-25 14:00:50|4285|4285|4286|4285|4286|4285|4285|4284.5|136
1637848860000|2021-11-25 14:01:00|4285.5|4284.5|4285|4284.5|4285.5|4284.5|4285|4284.5|618
1637848870000|2021-11-25 14:01:10|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|1053
1637848880000|2021-11-25 14:01:20|4284.5|4284|4284.5|4284|4285|4284|4284.5|4284|591
1637848890000|2021-11-25 14:01:30|4285|4284.5|4285.5|4284.5|4285.5|4285|4285|4284.5|268
1637848900000|2021-11-25 14:01:40|4285|4285|4286|4285.5|4286|4285.5|4285|4285|287
1637848910000|2021-11-25 14:01:50|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|1015
1637848920000|2021-11-25 14:02:00||4285||4285.5||4285.5||4285|0
1637848930000|2021-11-25 14:02:10|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285|554
1637848940000|2021-11-25 14:02:20|4286.5||4286.5||4286.5||4286.5||0
1637848950000|2021-11-25 14:02:30|4286|4286|4286.5|4286|4286.5|4286|4286|4286|27
1637848980000|2021-11-25 14:03:00|4286|4285.5|4286|4285.5|4286.5|4286|4286|4285.5|189
1637848990000|2021-11-25 14:03:10|4286.5||4286||4286.5||4286||32
1637849000000|2021-11-25 14:03:20|4286.5||4286||4286.5||4286||82
1637849010000|2021-11-25 14:03:30|4285.5|4285|4285.5|4285|4286|4285|4285.5|4285|2165
1637849020000|2021-11-25 14:03:40|4285|4284.5|4285|4284.5|4285.5|4285|4285|4284.5|955
1637849030000|2021-11-25 14:03:50|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|1215
1637849040000|2021-11-25 14:04:00|4285|4284.5|4284.5|4284|4285.5|4284.5|4284.5|4284|1223
1637849060000|2021-11-25 14:04:20|4285|4284.5|4284.5|4283.5|4285|4284.5|4284|4283.5|913
1637849070000|2021-11-25 14:04:30|4284|4284|4285|4284.5|4285|4284.5|4284|4284|354
1637849080000|2021-11-25 14:04:40|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|353
1637849090000|2021-11-25 14:04:50|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|341
1637849110000|2021-11-25 14:05:10|4285.5|4285|4285.5|4285|4286|4285|4285.5|4285|94
1637849120000|2021-11-25 14:05:20|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|41
1637849130000|2021-11-25 14:05:30|||||||||50
1637849150000|2021-11-25 14:05:50|4286|4285.5|4286|4285.5|4286.5|4286|4286|4285.5|4950
1637849160000|2021-11-25 14:06:00|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|1736
1637849170000|2021-11-25 14:06:10|||||||||787
1637849180000|2021-11-25 14:06:20|4285.5|4285|4285.5|4285|4286|4285.5|4285.5|4285|332
1637849190000|2021-11-25 14:06:30|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|2174
1637849200000|2021-11-25 14:06:40|4285|4284.5|4284|4283.5|4285|4284.5|4284|4283.5|1297
1637849210000|2021-11-25 14:06:50|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|254
1637849220000|2021-11-25 14:07:00|4284|4283.5|4284|4283.5|4284.5|4283.5|4283.5|4283|120
1637849230000|2021-11-25 14:07:10|4284.5|4284|4285|4284|4285|4284|4284.5|4284|0
1637849240000|2021-11-25 14:07:20|4284.5|4284.5|4284|4283.5|4284.5|4284.5|4284|4283.5|832
1637849250000|2021-11-25 14:07:30||4283||4283.5||4283.5||4283|284
1637849260000|2021-11-25 14:07:40|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4283.5|269
1637849270000|2021-11-25 14:07:50||4283.5||4284||4284||4283.5|0
1637849280000|2021-11-25 14:08:00||4283.5||4284||4284||4283.5|0
1637849300000|2021-11-25 14:08:20||4283.5||4284||4284||4283.5|320
1637849310000|2021-11-25 14:08:30|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|476
1637849320000|2021-11-25 14:08:40|4284|4283.5|4284.5|4283.5|4284.5|4284|4284|4283.5|0
1637849340000|2021-11-25 14:09:00|4284|4284|4284|4283.5|4284|4284|4284|4283.5|1271
1637849360000|2021-11-25 14:09:20|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|1920
1637849370000|2021-11-25 14:09:30|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|24
1637849380000|2021-11-25 14:09:40|4284|4283.5|4284|4283|4284|4283.5|4284|4283|1486
1637849390000|2021-11-25 14:09:50|4284.5|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|0
1637849400000|2021-11-25 14:10:00|4284|4283.5|4284|4283|4284|4283.5|4283.5|4283|660
1637849410000|2021-11-25 14:10:10||4283.5||4283||4283.5||4283|30
1637849420000|2021-11-25 14:10:20|4283.5|4283.5|4284|4283|4284|4283.5|4283.5|4283|305
1637849430000|2021-11-25 14:10:30||4283.5||4283||4283.5||4283|0
1637849440000|2021-11-25 14:10:40||4283.5||4283||4283.5||4283|4
1637849450000|2021-11-25 14:10:50|4283.5|4283.5|4284|4283.5|4284|4283.5|4283.5|4283.5|138
1637849460000|2021-11-25 14:11:00|4283.5|4283|4283.5|4283|4284|4283|4283.5|4283|82
1637849470000|2021-11-25 14:11:10|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283|70
1637849480000|2021-11-25 14:11:20|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|757
1637849490000|2021-11-25 14:11:30|4284.5|4284|4284.5|4284|4284.5|4284|4284|4283.5|251
1637849500000|2021-11-25 14:11:40|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|503
1637849520000|2021-11-25 14:12:00|4284.5|4284|4284.5|4284|4284.5|4284.5|4284.5|4284|262
1637849530000|2021-11-25 14:12:10|||||||||46
1637849540000|2021-11-25 14:12:20|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|1397
1637849550000|2021-11-25 14:12:30|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4283.5|106
1637849560000|2021-11-25 14:12:40|4285|4283.5|4285.5|4285|4286|4285|4284.5|4283.5|1768
1637849570000|2021-11-25 14:12:50|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|40
1637849580000|2021-11-25 14:13:00|4284.5|4284|4284.5|4284|4284.5|4284|4284|4283.5|1564
1637849590000|2021-11-25 14:13:10|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|394
1637849600000|2021-11-25 14:13:20|4283.5|4283|4284|4283.5|4284.5|4283.5|4283.5|4283|97
1637849610000|2021-11-25 14:13:30|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|98
1637849620000|2021-11-25 14:13:40|||||||||59
1637849640000|2021-11-25 14:14:00|4284|4283.5|4284|4283|4284|4283.5|4283.5|4283|596
1637849650000|2021-11-25 14:14:10|4283.5|4283.5|4283.5|4283|4283.5|4283.5|4283.5|4283|194
1637849660000|2021-11-25 14:14:20|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|317
1637849670000|2021-11-25 14:14:30|||||||||47
1637849680000|2021-11-25 14:14:40|4284.5|4284|4284|4283.5|4285|4284.5|4284|4283.5|6450
1637849690000|2021-11-25 14:14:50|4283.5|4283|4283.5|4283|4284|4283|4283.5|4283|1098
1637849700000|2021-11-25 14:15:00|4284|4283.5|4284|4283.5|4284.5|4283.5|4284|4283|95
1637849710000|2021-11-25 14:15:10|||||||||151
1637849720000|2021-11-25 14:15:20|4283.5|4283|4283.5|4283|4283.5|4283|4283|4282.5|641
1637849740000|2021-11-25 14:15:40|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283|343
1637849770000|2021-11-25 14:16:10|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|635
1637849780000|2021-11-25 14:16:20|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283|36
1637849790000|2021-11-25 14:16:30|4284.5||4284||4284.5||4284||1709
1637849800000|2021-11-25 14:16:40|||||||||43
1637849810000|2021-11-25 14:16:50|4284.5|4284|4285|4284.5|4285|4284.5|4284|4284|630
1637849840000|2021-11-25 14:17:20|4285.5|4285|4286|4285|4286|4285|4285.5|4285|194
1637849850000|2021-11-25 14:17:30|||||||||5
1637849860000|2021-11-25 14:17:40|4285.5||4285.5||4285.5||4285.5||72
1637849870000|2021-11-25 14:17:50|||||||||40
1637849880000|2021-11-25 14:18:00|4285|4284.5|4285|4284.5|4285|4284.5|4284.5|4284|4356
1637849890000|2021-11-25 14:18:10|4285.5||4285.5||4285.5||4285||0
1637849900000|2021-11-25 14:18:20|4285||4285||4285||4285||145
1637849910000|2021-11-25 14:18:30|||||||||42
1637849920000|2021-11-25 14:18:40|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|105
1637849930000|2021-11-25 14:18:50|4286|4285.5|4286|4285|4286|4285.5|4286|4285|95
1637849940000|2021-11-25 14:19:00|4285.5|4284.5|4285.5|4285|4286|4285|4285.5|4284.5|42
1637849950000|2021-11-25 14:19:10||4284.5||4285||4285||4284.5|200
1637849960000|2021-11-25 14:19:20|4286|4284.5|4285.5|4284.5|4286|4285|4285|4284.5|100
1637849970000|2021-11-25 14:19:30||4285||4285||4285||4285|0
1637849980000|2021-11-25 14:19:40|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285|299
1637849990000|2021-11-25 14:19:50||4285||4285.5||4285.5||4285|48
1637850000000|2021-11-25 14:20:00|4285.5|4285|4285.5|4285|4286|4285.5|4285|4284.5|2933
1637850010000|2021-11-25 14:20:10|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|209
1637850020000|2021-11-25 14:20:20|4285.5|4285|4286|4285.5|4286|4285.5|4285|4285|524
1637850030000|2021-11-25 14:20:30|4285.5|4285|4285.5|4285|4286|4285.5|4285.5|4285|351
1637850040000|2021-11-25 14:20:40|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|421
1637850050000|2021-11-25 14:20:50|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|329
1637850060000|2021-11-25 14:21:00|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285|312
1637850080000|2021-11-25 14:21:20|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|78
1637850090000|2021-11-25 14:21:30|4285.5|4285|4286.5|4286|4287|4286.5|4285.5|4285|420
1637850100000|2021-11-25 14:21:40|||||||||48
1637850110000|2021-11-25 14:21:50|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|43
1637850130000|2021-11-25 14:22:10|4286|4286|4287.5|4286.5|4287.5|4286.5|4286|4286|402
1637850140000|2021-11-25 14:22:20|4287|4287|4288|4287|4288|4287.5|4287|4287|316
1637850150000|2021-11-25 14:22:30|4287.5|4287.5|4288|4287|4288|4287.5|4287.5|4287|170
1637850160000|2021-11-25 14:22:40|4287.5||4287.5||4287.5||4287.5||0
1637850170000|2021-11-25 14:22:50|4287|4286.5|4287|4286|4287|4286.5|4286.5|4286|2585
1637850180000|2021-11-25 14:23:00|4286.5|4286.5|4287.5|4287|4287.5|4287|4286.5|4286|653
1637850190000|2021-11-25 14:23:10|4287|4286.5|4287.5|4287|4287.5|4287|4287|4286.5|570
1637850200000|2021-11-25 14:23:20|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|29
1637850210000|2021-11-25 14:23:30||4287||4287||4287||4287|0
1637850220000|2021-11-25 14:23:40|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|36
1637850230000|2021-11-25 14:23:50|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|94
1637850240000|2021-11-25 14:24:00||4286.5||4287||4287||4286.5|0
1637850250000|2021-11-25 14:24:10|4288||4288||4288||4287.5||18
1637850260000|2021-11-25 14:24:20|4287.5||4287.5||4287.5||4287.5||1
1637850270000|2021-11-25 14:24:30|4287|4286.5|4287.5|4287|4287.5|4287|4287|4286.5|651
1637850290000|2021-11-25 14:24:50||4286.5||4287||4287||4286.5|550
1637850300000|2021-11-25 14:25:00|4287|4286.5|4285|4284.5|4287|4286.5|4285|4284.5|12673
1637850310000|2021-11-25 14:25:10|4285.5|4285|4286|4285.5|4286.5|4286|4285.5|4285|233
1637850320000|2021-11-25 14:25:20||4285||4285||4285||4285|40
1637850340000|2021-11-25 14:25:40|4285.5||4285.5||4286||4285.5||540
1637850350000|2021-11-25 14:25:50|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|150
1637850360000|2021-11-25 14:26:00|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|751
1637850370000|2021-11-25 14:26:10|4286.5|4286|4286.5|4286|4287|4286|4286.5|4286|6
1637850380000|2021-11-25 14:26:20|||||||||50
1637850390000|2021-11-25 14:26:30|4286|4285.5|4286|4285.5|4286.5|4286|4286|4285.5|100
1637850400000|2021-11-25 14:26:40|4285.5|4285|4287|4286|4287|4286.5|4285.5|4285|4375
1637850410000|2021-11-25 14:26:50|4286.5||4286.5||4286.5||4286.5||0
1637850420000|2021-11-25 14:27:00|4286|4285.5|4286|4285.5|4286|4285.5|4285.5|4285|1926
1637850430000|2021-11-25 14:27:10|4286.5|4285|4285.5|4285|4286.5|4285|4285.5|4285|0
1637850440000|2021-11-25 14:27:20|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|94
1637850450000|2021-11-25 14:27:30|4285|4284.5|4285|4284.5|4285.5|4285|4285|4284.5|818
1637850460000|2021-11-25 14:27:40|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4284.5|129
1637850470000|2021-11-25 14:27:50|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|114
1637850480000|2021-11-25 14:28:00|4286|4284.5|4285|4284.5|4286|4284.5|4285|4284.5|713
1637850490000|2021-11-25 14:28:10|4284.5|4284|4285.5|4285|4286|4285|4284.5|4284|1348
1637850500000|2021-11-25 14:28:20||4284.5||4284.5||4285||4284.5|0
1637850510000|2021-11-25 14:28:30|4285||4285||4285.5||4285||0
1637850520000|2021-11-25 14:28:40|4285.5||4285.5||4285.5||4285||0
1637850530000|2021-11-25 14:28:50|4285|4285|4285.5|4285|4285.5|4285|4285|4285|49
1637850540000|2021-11-25 14:29:00|4286|4284.5|4285.5|4284.5|4286|4285.5|4285.5|4284.5|419
1637850550000|2021-11-25 14:29:10||4285||4285||4285||4284.5|0
1637850560000|2021-11-25 14:29:20|||||||||25
1637850570000|2021-11-25 14:29:30|||||||||22
1637850580000|2021-11-25 14:29:40|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|94
1637850590000|2021-11-25 14:29:50|4285.5||4285||4285.5||4285||792
1637850600000|2021-11-25 14:30:00|4284.5|4284|4284.5|4283.5|4284.5|4284.5|4284.5|4283.5|1356
1637850610000|2021-11-25 14:30:10|4284|4284|4285.5|4285|4285.5|4285|4284|4284|770
1637850620000|2021-11-25 14:30:20|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|586
1637850630000|2021-11-25 14:30:30|4285|4284.5|4285.5|4285|4286|4285|4285|4284.5|775
1637850640000|2021-11-25 14:30:40|4285|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|37
1637850650000|2021-11-25 14:30:50||4285||4284.5||4285||4284.5|0
1637850660000|2021-11-25 14:31:00|4285|4284|4284.5|4284|4285|4284|4284.5|4284|359
1637850670000|2021-11-25 14:31:10|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|1096
1637850680000|2021-11-25 14:31:20|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4283.5|4283|1465
1637850690000|2021-11-25 14:31:30|4284||4284||4284||4284||0
1637850700000|2021-11-25 14:31:40|4284.5|4283|4284.5|4284|4284.5|4284|4284|4283|810
1637850710000|2021-11-25 14:31:50|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|579
1637850720000|2021-11-25 14:32:00|4285||4284.5||4285||4284.5||0
1637850730000|2021-11-25 14:32:10|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|228
1637850740000|2021-11-25 14:32:20|4284.5||4284||4284.5||4284||0
1637850760000|2021-11-25 14:32:40|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|325
1637850770000|2021-11-25 14:32:50|4284|4283.5|4284.5|4283.5|4284.5|4284|4284|4283.5|744
1637850780000|2021-11-25 14:33:00||4284||4284||4284||4283.5|614
1637850800000|2021-11-25 14:33:20|4284|4283.5|4284|4283.5|4284|4284|4284|4283.5|212
1637850810000|2021-11-25 14:33:30|4283.5|4283|4283.5|4283|4284|4283.5|4283.5|4283|3666
1637850820000|2021-11-25 14:33:40|4283|4282.5|4284|4283.5|4284|4283.5|4283|4282.5|1602
1637850840000|2021-11-25 14:34:00|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4283.5|363
1637850850000|2021-11-25 14:34:10|4284|4283.5|4284|4283.5|4284.5|4284|4284|4283.5|681
1637850860000|2021-11-25 14:34:20|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4283.5|248
1637850870000|2021-11-25 14:34:30|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|218
1637850880000|2021-11-25 14:34:40|4284.5|4284|4284.5|4284|4285|4284|4284.5|4284|760
1637850890000|2021-11-25 14:34:50|4285|4284.5|4285|4284.5|4285.5|4284.5|4284.5|4284|23
1637850900000|2021-11-25 14:35:00|4285.5|4285|4286.5|4285.5|4286.5|4285.5|4285|4284.5|678
1637850910000|2021-11-25 14:35:10|4286||4286.5||4286.5||4286||0
1637850920000|2021-11-25 14:35:20|4286|4286|4286.5|4286|4286.5|4286|4286|4285.5|218
1637850930000|2021-11-25 14:35:30|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|178
1637850940000|2021-11-25 14:35:40|4287||4287||4287||4287||251
1637850950000|2021-11-25 14:35:50|4286.5|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|1217
1637850960000|2021-11-25 14:36:00|4287|4286.5|4287|4286.5|4287.5|4286.5|4287|4286.5|404
1637850970000|2021-11-25 14:36:10|||||||||31
1637850980000|2021-11-25 14:36:20|4286.5|4286|4286.5|4285.5|4287|4286.5|4286|4285.5|1769
1637850990000|2021-11-25 14:36:30|4286|4286|4286.5|4286|4287|4286|4286|4286|0
1637851010000|2021-11-25 14:36:50|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286|129
1637851020000|2021-11-25 14:37:00|4287.5|4286|4287|4286.5|4287.5|4286.5|4286.5|4286|1063
1637851050000|2021-11-25 14:37:30|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|596
1637851060000|2021-11-25 14:37:40|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|599
1637851070000|2021-11-25 14:37:50|4286|4286|4286|4285.5|4286|4286|4286|4285.5|262
1637851080000|2021-11-25 14:38:00|||||||||65
1637851090000|2021-11-25 14:38:10|||||||||500
1637851100000|2021-11-25 14:38:20||4285||4285.5||4285.5||4285|240
1637851110000|2021-11-25 14:38:30|4285.5|4285|4286|4285|4286|4285.5|4285.5|4285|1471
1637851120000|2021-11-25 14:38:40||4285.5||4285.5||4285.5||4285.5|100
1637851130000|2021-11-25 14:38:50|4286.5|4286|4286|4285.5|4286.5|4286|4285.5|4285|359
1637851140000|2021-11-25 14:39:00|||||||||25
1637851150000|2021-11-25 14:39:10|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|415
1637851170000|2021-11-25 14:39:30|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|58
1637851180000|2021-11-25 14:39:40|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|266
1637851190000|2021-11-25 14:39:50|||||||||181
1637851200000|2021-11-25 14:40:00|4286.5|4286|4285.5|4285|4286.5|4286|4285.5|4285|513
1637851210000|2021-11-25 14:40:10|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|264
1637851220000|2021-11-25 14:40:20|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|458
1637851230000|2021-11-25 14:40:30|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|291
1637851240000|2021-11-25 14:40:40|4287.5|4286|4286.5|4286|4287.5|4286|4286.5|4286|854
1637851250000|2021-11-25 14:40:50|4287|4285.5|4286|4285.5|4287|4285.5|4286|4285.5|468
1637851270000|2021-11-25 14:41:10|4286.5|4286|4286.5|4286|4286.5|4286|4286|4285.5|696
1637851280000|2021-11-25 14:41:20|4286|4285.5|4286|4285.5|4286.5|4286|4286|4285.5|473
1637851290000|2021-11-25 14:41:30|4286.5||4286||4286.5||4286||170
1637851300000|2021-11-25 14:41:40|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4285.5|809
1637851310000|2021-11-25 14:41:50|4286|4285.5|4286|4285.5|4286.5|4286|4286|4285.5|325
1637851320000|2021-11-25 14:42:00|4286.5||4286||4286.5||4286||0
1637851330000|2021-11-25 14:42:10|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|190
1637851340000|2021-11-25 14:42:20|4285.5|4285|4286|4285|4286|4285.5|4285.5|4285|1493
1637851350000|2021-11-25 14:42:30|4285.5||4286||4286||4285.5||286
1637851360000|2021-11-25 14:42:40|4285.5|4285.5|4285|4284.5|4286|4285.5|4285|4284.5|972
1637851370000|2021-11-25 14:42:50|4284.5|4284|4285|4284|4285|4284.5|4284.5|4284|1251
1637851380000|2021-11-25 14:43:00|4284.5||4284.5||4285||4284.5||90
1637851390000|2021-11-25 14:43:10|4284|4283.5|4283.5|4283|4284|4283.5|4283|4282.5|2247
1637851400000|2021-11-25 14:43:20|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|406
1637851410000|2021-11-25 14:43:30|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|555
1637851420000|2021-11-25 14:43:40|4284.5||4284||4284.5||4284||100
1637851430000|2021-11-25 14:43:50|4284.5|4284|4285|4284.5|4285|4284.5|4284.5|4283.5|257
1637851440000|2021-11-25 14:44:00|4285.5|4286|4285.5|4285|4286.5|4286|4285|4284.5|4742
1637851450000|2021-11-25 14:44:10|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|282
1637851460000|2021-11-25 14:44:20|4285.5|4285.5|4285.5|4285|4285.5|4285.5|4285.5|4285|0
1637851470000|2021-11-25 14:44:30|4286|4285.5|4286.5|4286|4287|4286.5|4286|4285.5|2520
1637851480000|2021-11-25 14:44:40|4287|4286.5|4287|4286.5|4287.5|4286.5|4287|4286.5|286
1637851490000|2021-11-25 14:44:50|4287.5|4287|4288|4287.5|4289|4288.5|4287|4287|6178
1637851500000|2021-11-25 14:45:00|4287.5|4287|4289.5|4289|4289.5|4289|4287.5|4287|5626
1637851510000|2021-11-25 14:45:10|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|180
1637851520000|2021-11-25 14:45:20|4290|4289|4290.5|4290|4291|4290.5|4290|4289|1284
1637851530000|2021-11-25 14:45:30|4291|4290.5|4292|4291.5|4292|4291.5|4291|4290.5|417
1637851540000|2021-11-25 14:45:40|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|1721
1637851550000|2021-11-25 14:45:50|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4290.5|266
1637851560000|2021-11-25 14:46:00|4292|4291.5|4292|4291.5|4292|4291.5|4291.5|4291.5|0
1637851570000|2021-11-25 14:46:10|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4291|190
1637851580000|2021-11-25 14:46:20|4292.5|4292|4292|4291.5|4292.5|4292|4292|4291.5|187
1637851590000|2021-11-25 14:46:30|4291.5|4291|4292|4291.5|4292.5|4291.5|4291.5|4291|1100
1637851600000|2021-11-25 14:46:40|4292.5|4292|4293|4292|4293|4292.5|4292.5|4292|76
1637851610000|2021-11-25 14:46:50|4292.5||4293||4293||4292.5||75
1637851620000|2021-11-25 14:47:00|4292.5|4292.5|4292.5|4292|4292.5|4292.5|4292.5|4292|30
1637851630000|2021-11-25 14:47:10|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292|94
1637851640000|2021-11-25 14:47:20|4292.5|4292|4293.5|4293|4293.5|4293|4292.5|4292|1681
1637851660000|2021-11-25 14:47:40|4293|4292.5|4294.5|4294|4294.5|4294|4293|4292.5|1178
1637851670000|2021-11-25 14:47:50|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|927
1637851680000|2021-11-25 14:48:00|4294.5|4294|4294.5|4294|4294.5|4294|4294|4293.5|1891
1637851690000|2021-11-25 14:48:10|4295|4293.5|4295|4294|4295|4294|4294.5|4293.5|958
1637851700000|2021-11-25 14:48:20|4294.5||4294.5||4295||4294.5||247
1637851710000|2021-11-25 14:48:30|4294|4293.5|4295.5|4294.5|4295.5|4295|4294|4293.5|327
1637851720000|2021-11-25 14:48:40|4295|4295|4295|4294.5|4295.5|4295|4295|4294.5|254
1637851730000|2021-11-25 14:48:50|4294.5|4294|4294.5|4294|4295|4294|4294.5|4293.5|861
1637851740000|2021-11-25 14:49:00||4293.5||4294||4294||4293.5|246
1637851750000|2021-11-25 14:49:10|4294|4293.5|4294.5|4294|4294.5|4294|4294|4293.5|409
1637851760000|2021-11-25 14:49:20|4294|4293.5|4294.5|4294|4294.5|4294|4294|4293.5|47
1637851770000|2021-11-25 14:49:30|4295|4293.5|4295.5|4295|4296|4295|4295|4293.5|1816
1637851780000|2021-11-25 14:49:40|4296|4294.5|4296|4295.5|4296|4295.5|4295.5|4294.5|0
1637851790000|2021-11-25 14:49:50|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|648
1637851800000|2021-11-25 14:50:00|4296|4295.5|4296|4295.5|4296|4295.5|4295.5|4295|414
1637851810000|2021-11-25 14:50:10||4295||4295.5||4295.5||4295|0
1637851820000|2021-11-25 14:50:20|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|294
1637851830000|2021-11-25 14:50:30|4295.5|4295|4295.5|4295|4296|4295.5|4295.5|4295|449
1637851840000|2021-11-25 14:50:40|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295|147
1637851850000|2021-11-25 14:50:50|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4295.5|210
1637851860000|2021-11-25 14:51:00|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|0
1637851870000|2021-11-25 14:51:10|4297.5|4297|4297.5|4297|4298|4297.5|4297.5|4297|830
1637851880000|2021-11-25 14:51:20|4297|4296.5|4298|4297.5|4298|4297.5|4297|4296.5|553
1637851900000|2021-11-25 14:51:40|4297.5|4297|4297|4296.5|4298|4297|4297|4296.5|235
1637851910000|2021-11-25 14:51:50|||||||||1
1637851920000|2021-11-25 14:52:00|4296.5|4296|4296.5|4296|4297|4296|4296.5|4296|191
1637851930000|2021-11-25 14:52:10|4297|4296.5|4296|4295|4297|4296.5|4296|4295|485
1637851940000|2021-11-25 14:52:20|4295.5|4295.5|4296|4295|4296|4295.5|4295.5|4295|368
1637851950000|2021-11-25 14:52:30|4295.5|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|56
1637851960000|2021-11-25 14:52:40|4296|4295.5|4296.5|4296|4297|4296|4296|4295.5|335
1637851970000|2021-11-25 14:52:50|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|366
1637851990000|2021-11-25 14:53:10|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|702
1637852000000|2021-11-25 14:53:20|4296|4294.5|4295.5|4294.5|4296|4295|4295|4294.5|441
1637852010000|2021-11-25 14:53:30|4295|4294|4294|4293.5|4295|4294|4293.5|4293|1051
1637852020000|2021-11-25 14:53:40|4294.5|4294|4294.5|4294|4295|4294|4294.5|4294|261
1637852040000|2021-11-25 14:54:00|4295|4294.5|4294|4293.5|4295|4294.5|4294|4293.5|13
1637852050000|2021-11-25 14:54:10|4294.5|4294|4294.5|4293.5|4294.5|4294|4294.5|4293.5|342
1637852060000|2021-11-25 14:54:20|4294|4294|4294|4293.5|4294|4294|4293.5|4293|237
1637852070000|2021-11-25 14:54:30|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|505
1637852080000|2021-11-25 14:54:40|4294.5|4294|4294.5|4293.5|4294.5|4294|4294.5|4293.5|325
1637852090000|2021-11-25 14:54:50|4295|4294|4295|4294.5|4295|4294.5|4294.5|4294|0
1637852100000|2021-11-25 14:55:00|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|37
1637852110000|2021-11-25 14:55:10|4296|4295.5|4297|4296|4297|4296.5|4295.5|4295.5|1707
1637852120000|2021-11-25 14:55:20|4297.5|4296.5|4296|4295|4297.5|4296.5|4295.5|4295|379
1637852130000|2021-11-25 14:55:30|4295.5|4295.5|4296|4295|4296|4295.5|4295.5|4295|7
1637852140000|2021-11-25 14:55:40|4295.5|4294.5|4295.5|4294.5|4296|4295|4294.5|4294|1142
1637852150000|2021-11-25 14:55:50||4295||4294.5||4295||4294.5|211
1637852160000|2021-11-25 14:56:00|4295||4295||4295||4295||3
1637852170000|2021-11-25 14:56:10|||||||||91
1637852180000|2021-11-25 14:56:20|4295.5|4295|4296.5|4296|4296.5|4296|4295.5|4295|525
1637852190000|2021-11-25 14:56:30|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|741
1637852200000|2021-11-25 14:56:40|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|334
1637852210000|2021-11-25 14:56:50|4296.5||4296||4296.5||4296||46
1637852220000|2021-11-25 14:57:00|4296.5|4296|4296|4295.5|4297|4296|4296|4295.5|485
1637852230000|2021-11-25 14:57:10|4296.5|4296|4296.5|4296|4297|4296|4296.5|4296|332
1637852240000|2021-11-25 14:57:20|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|573
1637852250000|2021-11-25 14:57:30|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4296|660
1637852260000|2021-11-25 14:57:40|4297.5||4297||4297.5||4297||0
1637852270000|2021-11-25 14:57:50|4296.5|4296|4296.5|4296|4297|4296|4296.5|4296|737
1637852280000|2021-11-25 14:58:00|||||||||38
1637852290000|2021-11-25 14:58:10|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|350
1637852300000|2021-11-25 14:58:20|4296.5|4296|4297|4296|4297|4296.5|4296.5|4296|21
1637852320000|2021-11-25 14:58:40||4296.5||4296.5||4296.5||4296.5|138
1637852330000|2021-11-25 14:58:50|4296.5|4296|4297|4296|4297|4296.5|4296.5|4296|35
1637852340000|2021-11-25 14:59:00||4296.5||4296.5||4296.5||4296|100
1637852350000|2021-11-25 14:59:10||4296||4296||4296.5||4296|36
1637852360000|2021-11-25 14:59:20|4296.5|4296.5|4296.5|4296|4297.5|4296.5|4296.5|4296|871
1637852370000|2021-11-25 14:59:30|4296|4295.5|4294.5|4293.5|4296|4295.5|4294.5|4293.5|3986
1637852380000|2021-11-25 14:59:40|4294|4294|4295.5|4294.5|4296|4295|4294|4294|11891
1637852390000|2021-11-25 14:59:50||4295||4294.5||4295||4294.5|68
1637852400000|2021-11-25 15:00:00|4296|4295|4297.5|4297|4297.5|4297|4296|4295|4479
1637852410000|2021-11-25 15:00:10|4297|4296.5|4297.5|4296.5|4297.5|4297|4297|4296.5|1119
1637852420000|2021-11-25 15:00:20|4297|4297|4297.5|4296.5|4297.5|4297|4297|4296.5|100
1637852430000|2021-11-25 15:00:30|4297|4296|4296.5|4296|4297|4296|4296.5|4296|4004
1637852440000|2021-11-25 15:00:40|4297|4295.5|4296.5|4296|4297|4296.5|4296|4295.5|2050
1637852450000|2021-11-25 15:00:50|||||||||250
1637852460000|2021-11-25 15:01:00|4296|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|615
1637852470000|2021-11-25 15:01:10|||||||||12
1637852480000|2021-11-25 15:01:20|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|160
1637852490000|2021-11-25 15:01:30|4297.5|4297|4297.5|4297|4297.5|4297|4297|4296.5|740
1637852500000|2021-11-25 15:01:40||4296.5||4297||4297||4296.5|50
1637852510000|2021-11-25 15:01:50|4298|4297.5|4297.5|4297|4298|4297.5|4297.5|4296.5|974
1637852520000|2021-11-25 15:02:00|4298|4296.5|4297.5|4297|4298|4297|4297.5|4296.5|46
1637852530000|2021-11-25 15:02:10|||||||||31
1637852540000|2021-11-25 15:02:20|4297|4296.5|4296.5|4296|4297.5|4297|4296.5|4296|2918
1637852550000|2021-11-25 15:02:30|4296|4295.5|4296|4295.5|4296.5|4295.5|4296|4295.5|434
1637852560000|2021-11-25 15:02:40|||||||||65
1637852580000|2021-11-25 15:03:00|4295.5|4295|4295.5|4294.5|4296|4295|4295.5|4294.5|1563
1637852590000|2021-11-25 15:03:10|4295|4294|4295.5|4294.5|4295.5|4294.5|4294|4293.5|2234
1637852600000|2021-11-25 15:03:20|4295|4294|4295|4294.5|4295|4294.5|4294.5|4294|895
1637852610000|2021-11-25 15:03:30|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|1032
1637852620000|2021-11-25 15:03:40|4293.5|4293|4293|4292.5|4293.5|4293|4293|4292|877
1637852630000|2021-11-25 15:03:50|4292.5|4292|4292.5|4292|4293|4292|4292.5|4292|252
1637852640000|2021-11-25 15:04:00|4293|4292.5|4294|4293.5|4294|4293.5|4293|4292.5|188
1637852650000|2021-11-25 15:04:10|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293|768
1637852660000|2021-11-25 15:04:20|4294.5|4294|4294.5|4293.5|4294.5|4294|4294|4293.5|466
1637852670000|2021-11-25 15:04:30|4294|4293|4293.5|4293|4294|4293|4293.5|4293|708
1637852680000|2021-11-25 15:04:40|4294|4293.5|4293.5|4293|4294|4293.5|4293.5|4293|94
1637852690000|2021-11-25 15:04:50|4293|4292.5|4293|4292.5|4293.5|4292.5|4292.5|4292|1306
1637852700000|2021-11-25 15:05:00|4292.5|4292|4293|4292.5|4293|4292.5|4292.5|4292|605
1637852710000|2021-11-25 15:05:10|4293.5|4292|4293.5|4293|4293.5|4293|4293|4292|779
1637852720000|2021-11-25 15:05:20|4294|4293.5|4294|4293.5|4294|4293.5|4293.5|4293|203
1637852730000|2021-11-25 15:05:30|4293.5|4293|4293.5|4293|4293.5|4293.5|4293|4292.5|211
1637852740000|2021-11-25 15:05:40|4293|4292.5|4292|4291.5|4293|4292.5|4292|4291.5|820
1637852750000|2021-11-25 15:05:50|4291.5|4291|4291|4290.5|4292|4291.5|4291|4290.5|579
1637852760000|2021-11-25 15:06:00|4290.5|4290|4291|4290.5|4291|4290.5|4290.5|4290|681
1637852770000|2021-11-25 15:06:10|4291.5|4290|4291|4290.5|4291.5|4290.5|4290|4289.5|1282
1637852780000|2021-11-25 15:06:20|4290.5|4290|4290.5|4290|4291|4290.5|4290.5|4290|1313
1637852790000|2021-11-25 15:06:30|4290|4289.5|4291|4290|4292|4291|4290|4289.5|5300
1637852800000|2021-11-25 15:06:40|4290.5|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|0
1637852810000|2021-11-25 15:06:50|4290|4289.5|4291|4290.5|4291|4290.5|4290|4289.5|1073
1637852820000|2021-11-25 15:07:00|4290.5|4290|4290.5|4290|4291|4290|4290|4289.5|1103
1637852830000|2021-11-25 15:07:10|4291|4290.5|4289.5|4289|4291|4290.5|4289.5|4289|2133
1637852840000|2021-11-25 15:07:20|4289|4288.5|4289|4288.5|4289.5|4289|4289|4288.5|413
1637852850000|2021-11-25 15:07:30|4288.5|4288|4289|4288.5|4289.5|4288.5|4288.5|4288|771
1637852860000|2021-11-25 15:07:40||4288||4288.5||4288.5||4288|361
1637852870000|2021-11-25 15:07:50|4289.5|4289|4289.5|4289|4289.5|4289|4289|4288.5|209
1637852880000|2021-11-25 15:08:00|4290|4289.5|4291|4290|4291|4290|4290|4289|258
1637852890000|2021-11-25 15:08:10|4291.5|4290.5|4291|4290.5|4291.5|4291|4291|4290.5|182
1637852900000|2021-11-25 15:08:20||4290||4290||4290||4290|82
1637852910000|2021-11-25 15:08:30|4291.5|4290.5|4291|4290|4291.5|4290.5|4290.5|4290|496
1637852920000|2021-11-25 15:08:40|4290.5|4290.5|4291|4290.5|4291|4290.5|4290.5|4290.5|0
1637852930000|2021-11-25 15:08:50||4290||4290.5||4290.5||4290|50
1637852940000|2021-11-25 15:09:00|4291.5|4291|4291.5|4290.5|4291.5|4291|4291.5|4290.5|186
1637852950000|2021-11-25 15:09:10|4292|4291|4291.5|4291|4292|4291|4291.5|4290.5|1025
1637852960000|2021-11-25 15:09:20|4291|4290.5|4291|4290.5|4291|4290.5|4290.5|4290|884
1637852970000|2021-11-25 15:09:30|4291.5||4291.5||4291.5||4291.5||316
1637852980000|2021-11-25 15:09:40|4291|4290|4292.5|4292|4292.5|4292|4290.5|4290|1024
1637852990000|2021-11-25 15:09:50|4292|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|541
1637853000000|2021-11-25 15:10:00|4293|4291.5|4292.5|4292|4293|4292.5|4292.5|4291.5|296
1637853010000|2021-11-25 15:10:10|4292|4291.5|4292|4291|4292.5|4292|4292|4291|787
1637853020000|2021-11-25 15:10:20|4291.5|4291.5|4291.5|4291|4292|4291.5|4291.5|4290.5|3119
1637853030000|2021-11-25 15:10:30|4292|4291.5|4292|4291.5|4292.5|4291.5|4291.5|4290.5|3520
1637853040000|2021-11-25 15:10:40|4292.5|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|79
1637853050000|2021-11-25 15:10:50||4292||4292||4292||4292|15
1637853060000|2021-11-25 15:11:00|4293|4291.5|4292|4291.5|4293|4291.5|4292|4291.5|399
1637853070000|2021-11-25 15:11:10|4292.5||4292.5||4292.5||4292||0
1637853080000|2021-11-25 15:11:20||4292||4292||4292||4291.5|431
1637853090000|2021-11-25 15:11:30||4291.5||4291.5||4291.5||4291.5|155
1637853100000|2021-11-25 15:11:40|4293|4292|4293.5|4293|4294|4293.5|4293|4292|685
1637853110000|2021-11-25 15:11:50|4294|4293.5|4294.5|4293.5|4294.5|4293.5|4293.5|4293|1272
1637853120000|2021-11-25 15:12:00|4295|4294|4295|4294|4295|4294|4295|4294|188
1637853130000|2021-11-25 15:12:10|4294.5|4293.5|4294.5|4294|4295|4294|4294|4293.5|481
1637853140000|2021-11-25 15:12:20|4295|4294.5|4295.5|4294.5|4295.5|4295|4295|4294.5|960
1637853150000|2021-11-25 15:12:30|4295||4295.5||4295.5||4295||157
1637853160000|2021-11-25 15:12:40|4295|4295|4295|4294.5|4295.5|4295|4295|4294.5|45
1637853170000|2021-11-25 15:12:50|4295.5||4295||4295.5||4295||105
1637853180000|2021-11-25 15:13:00|4294.5|4294|4294.5|4294|4295|4294.5|4294.5|4293.5|2849
1637853190000|2021-11-25 15:13:10|4295|4294.5|4295|4294|4295|4294.5|4294.5|4294|160
1637853200000|2021-11-25 15:13:20|4294.5|4294.5|4294.5|4293.5|4295|4294.5|4294|4293.5|1164
1637853210000|2021-11-25 15:13:30|4295|4294|4295.5|4295|4296|4295|4294.5|4294|198
1637853220000|2021-11-25 15:13:40|4296|4294.5|4295.5|4294.5|4296|4295|4295|4294.5|155
1637853230000|2021-11-25 15:13:50|4295|4295|4295.5|4295|4295.5|4295|4295|4294.5|0
1637853240000|2021-11-25 15:14:00|4295|4294.5|4295|4294.5|4295.5|4295|4295|4294.5|94
1637853250000|2021-11-25 15:14:10|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4294.5|0
1637853260000|2021-11-25 15:14:20|4295|4294.5|4295|4294.5|4295|4295|4295|4294.5|515
1637853270000|2021-11-25 15:14:30|4294.5|4294|4295|4294.5|4295|4294.5|4294.5|4293.5|1654
1637853280000|2021-11-25 15:14:40|4294.5|4294|4294.5|4294|4295|4294.5|4294.5|4294|337
1637853290000|2021-11-25 15:14:50|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294|628
1637853310000|2021-11-25 15:15:10|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|151
1637853320000|2021-11-25 15:15:20|4296|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|94
1637853330000|2021-11-25 15:15:30|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4295.5|37
1637853340000|2021-11-25 15:15:40|4296|4295.5|4296|4295|4296|4295.5|4295.5|4295|1129
1637853350000|2021-11-25 15:15:50|4295.5|4295.5|4295.5|4294.5|4296|4295.5|4295|4294.5|513
1637853360000|2021-11-25 15:16:00|4295|4295|4295|4294.5|4295.5|4295|4295|4294.5|200
1637853370000|2021-11-25 15:16:10|4295.5|4295|4296.5|4295.5|4296.5|4295.5|4295.5|4294.5|1
1637853380000|2021-11-25 15:16:20|4296|4296|4296|4295.5|4296|4296|4296|4295.5|0
1637853390000|2021-11-25 15:16:30|4296.5|4295|4297|4296|4297|4296.5|4296.5|4295|683
1637853400000|2021-11-25 15:16:40|4297.5|4296.5|4297|4296|4298|4297.5|4296.5|4296|344
1637853410000|2021-11-25 15:16:50|4296.5|4296.5|4297|4296|4297|4296.5|4296.5|4296|0
1637853420000|2021-11-25 15:17:00|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297|4296.5|0
1637853430000|2021-11-25 15:17:10|4297|4296|4296.5|4296|4297.5|4296.5|4296.5|4296|282
1637853450000|2021-11-25 15:17:30|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|505
1637853470000|2021-11-25 15:17:50|4296|4295.5|4296|4295.5|4296.5|4295.5|4296|4295.5|451
1637853480000|2021-11-25 15:18:00|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|13
1637853490000|2021-11-25 15:18:10|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|44
1637853500000|2021-11-25 15:18:20|4296|4294.5|4295.5|4295|4296|4295|4295|4294.5|1254
1637853510000|2021-11-25 15:18:30|4296|4295.5|4295|4294.5|4296|4295.5|4295|4294.5|260
1637853520000|2021-11-25 15:18:40|||||||||26
1637853530000|2021-11-25 15:18:50|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|361
1637853540000|2021-11-25 15:19:00|||||||||150
1637853550000|2021-11-25 15:19:10|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|31
1637853560000|2021-11-25 15:19:20|4294.5|4294|4296|4295|4296|4295|4294.5|4293.5|1231
1637853570000|2021-11-25 15:19:30||4295.5||4295||4295.5||4295|0
1637853580000|2021-11-25 15:19:40|4295.5||4295.5||4296||4295.5||50
1637853590000|2021-11-25 15:19:50|4295|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|490
1637853600000|2021-11-25 15:20:00|4296|4294.5|4295|4294.5|4296|4294.5|4295|4294.5|10
1637853610000|2021-11-25 15:20:10||4294||4294||4294||4294|693
1637853620000|2021-11-25 15:20:20||4294.5||4294||4294.5||4294|102
1637853630000|2021-11-25 15:20:30|4294.5|4293.5|4294.5|4294|4294.5|4294|4294.5|4293.5|500
1637853640000|2021-11-25 15:20:40|||||||||314
1637853650000|2021-11-25 15:20:50|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4294.5|4294.5|593
1637853660000|2021-11-25 15:21:00|4296|4295|4295|4294.5|4296|4295|4295|4294.5|496
1637853670000|2021-11-25 15:21:10|4295.5|4295|4295.5|4295|4296|4295|4295|4294.5|1188
1637853680000|2021-11-25 15:21:20||4294.5||4294.5||4294.5||4294.5|0
1637853690000|2021-11-25 15:21:30||4295||4294.5||4295||4294.5|513
1637853700000|2021-11-25 15:21:40||4295||4295||4295||4295|5
1637853710000|2021-11-25 15:21:50|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|538
1637853720000|2021-11-25 15:22:00|4294.5|4294|4294|4293.5|4295|4294.5|4293.5|4293|2552
1637853740000|2021-11-25 15:22:20|4293.5|4293|4293.5|4293|4293.5|4293.5|4293.5|4293|0
1637853760000|2021-11-25 15:22:40|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|463
1637853770000|2021-11-25 15:22:50|4294|4293.5|4294|4293|4294.5|4294|4293.5|4293|414
1637853780000|2021-11-25 15:23:00|4293.5|4293.5|4294|4293|4294|4293.5|4293.5|4293|73
1637853790000|2021-11-25 15:23:10|4293.5||4293.5||4293.5||4293.5||0
1637853810000|2021-11-25 15:23:30|4294|4293.5|4294|4293.5|4294|4293.5|4293.5|4293|694
1637853820000|2021-11-25 15:23:40|4294.5|4293|4295.5|4294.5|4295.5|4294.5|4294|4293|1797
1637853830000|2021-11-25 15:23:50|4295|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|306
1637853840000|2021-11-25 15:24:00|4295|4295|4295.5|4295|4295.5|4295|4295|4294.5|89
1637853850000|2021-11-25 15:24:10|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|378
1637853870000|2021-11-25 15:24:30|4296|4295.5|4296|4295|4296|4295.5|4296|4295|18
1637853880000|2021-11-25 15:24:40|4296.5|4295.5|4296.5|4296|4297|4296.5|4296.5|4295|5083
1637853890000|2021-11-25 15:24:50|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|240
1637853900000|2021-11-25 15:25:00|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|335
1637853910000|2021-11-25 15:25:10|4297|4296|4297.5|4296.5|4297.5|4297|4296.5|4296|94
1637853920000|2021-11-25 15:25:20|4297|4297|4297.5|4297|4297.5|4297|4297|4297|0
1637853940000|2021-11-25 15:25:40|4298|4297.5|4298|4297.5|4298.5|4298|4298|4297.5|4882
1637853950000|2021-11-25 15:25:50|4298.5|4298|4298.5|4298|4298.5|4298|4298|4298|765
1637853960000|2021-11-25 15:26:00|4299|4297.5|4299|4298.5|4299|4298.5|4299|4297.5|268
1637853970000|2021-11-25 15:26:10|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|582
1637853990000|2021-11-25 15:26:30|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|369
1637854000000|2021-11-25 15:26:40|||||||||217
1637854020000|2021-11-25 15:27:00|||||||||259
1637854030000|2021-11-25 15:27:10|4299.5|4299|4299.5|4299|4300|4299|4299.5|4299|2724
1637854050000|2021-11-25 15:27:30|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|2457
1637854060000|2021-11-25 15:27:40|4300|4298.5|4300|4299.5|4300|4299.5|4300|4298.5|1721
1637854080000|2021-11-25 15:28:00|4300.5|4300|4300.5|4300|4301|4300.5|4300|4299.5|5500
1637854090000|2021-11-25 15:28:10|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|1075
1637854100000|2021-11-25 15:28:20|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|956
1637854120000|2021-11-25 15:28:40|4299.5|4299|4299.5|4298.5|4299.5|4299|4299|4298.5|2131
1637854130000|2021-11-25 15:28:50|4299|4299|4299.5|4299|4299.5|4299|4299|4298.5|261
1637854140000|2021-11-25 15:29:00|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|569
1637854150000|2021-11-25 15:29:10|4299.5|4299|4299.5|4299|4299.5|4299|4299|4298.5|2411
1637854160000|2021-11-25 15:29:20|4299|4298.5|4299|4298.5|4299|4298.5|4298.5|4298|4103
1637854170000|2021-11-25 15:29:30|4299.5||4299.5||4299.5||4299.5||357
1637854180000|2021-11-25 15:29:40|4299|4299|4299|4298.5|4299|4299|4299|4298.5|0
1637854190000|2021-11-25 15:29:50|4299.5||4299||4299.5||4299||0
1637854200000|2021-11-25 15:30:00|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|2199
1637854210000|2021-11-25 15:30:10|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|316
1637854220000|2021-11-25 15:30:20|4299|4298.5|4297.5|4297|4299|4298.5|4297|4296.5|8866
1637854230000|2021-11-25 15:30:30|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|738
1637854240000|2021-11-25 15:30:40|||||||||30
1637854250000|2021-11-25 15:30:50|4298|4297.5|4298|4297.5|4298.5|4298|4298|4297.5|1178
1637854260000|2021-11-25 15:31:00|4298.5|4298|4299|4298.5|4299.5|4299|4298.5|4298|1030
1637854270000|2021-11-25 15:31:10|4298.5|4298|4299|4298|4299|4298.5|4298.5|4298|647
1637854280000|2021-11-25 15:31:20|4299.5|4298.5|4299.5|4299|4299.5|4299|4299.5|4298.5|538
1637854290000|2021-11-25 15:31:30|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|80
1637854300000|2021-11-25 15:31:40|4300|4299.5|4300.5|4299.5|4300.5|4300|4300|4299.5|490
1637854310000|2021-11-25 15:31:50|4300||4300||4300.5||4300||150
1637854330000|2021-11-25 15:32:10|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|622
1637854340000|2021-11-25 15:32:20|4300.5|4300|4300|4299.5|4300.5|4300|4299.5|4299|1842
1637854350000|2021-11-25 15:32:30|4299.5|4299|4300|4299|4300|4299|4299.5|4299|566
1637854360000|2021-11-25 15:32:40||4299.5||4299.5||4299.5||4299.5|0
1637854370000|2021-11-25 15:32:50|4299.5|4299|4299.5|4299|4300|4299.5|4299.5|4299|551
1637854380000|2021-11-25 15:33:00|4300||4299.5||4300||4299.5||0
1637854400000|2021-11-25 15:33:20|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|35
1637854410000|2021-11-25 15:33:30|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|1034
1637854420000|2021-11-25 15:33:40|4300||4300||4300||4300||150
1637854430000|2021-11-25 15:33:50|4299.5||4299.5||4300||4299.5||0
1637854440000|2021-11-25 15:34:00|4299|4298.5|4298|4297.5|4299|4298.5|4297.5|4297|3230
1637854450000|2021-11-25 15:34:10|4298.5|4298|4298.5|4298|4298.5|4298|4298|4298|823
1637854460000|2021-11-25 15:34:20|4298|4297.5|4297.5|4297|4298|4298|4297.5|4297|2066
1637854470000|2021-11-25 15:34:30|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|479
1637854480000|2021-11-25 15:34:40|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|344
1637854490000|2021-11-25 15:34:50|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|965
1637854500000|2021-11-25 15:35:00|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|318
1637854510000|2021-11-25 15:35:10|4297.5|4297|4297.5|4297|4298|4297.5|4297.5|4297|573
1637854520000|2021-11-25 15:35:20|||||||||405
1637854530000|2021-11-25 15:35:30|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|10
1637854540000|2021-11-25 15:35:40|||||||||50
1637854550000|2021-11-25 15:35:50|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|422
1637854560000|2021-11-25 15:36:00|4297.5|4297|4298.5|4298|4299|4298|4297.5|4297|261
1637854600000|2021-11-25 15:36:40|4298|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|990
1637854620000|2021-11-25 15:37:00|4298|4296.5|4298|4297.5|4298|4297.5|4298|4296.5|1356
1637854630000|2021-11-25 15:37:10|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|51
1637854640000|2021-11-25 15:37:20|4298|4297.5|4298|4297.5|4298.5|4297.5|4298|4297.5|94
1637854650000|2021-11-25 15:37:30|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|855
1637854660000|2021-11-25 15:37:40|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|173
1637854670000|2021-11-25 15:37:50|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|987
1637854680000|2021-11-25 15:38:00|4299|4298.5|4300|4299.5|4300|4299.5|4299|4298.5|693
1637854700000|2021-11-25 15:38:20|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|371
1637854710000|2021-11-25 15:38:30|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|158
1637854720000|2021-11-25 15:38:40|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|1111
1637854730000|2021-11-25 15:38:50|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|16
1637854740000|2021-11-25 15:39:00||4298.5||4298.5||4298.5||4298.5|0
1637854750000|2021-11-25 15:39:10||4299||4299||4299||4299|0
1637854770000|2021-11-25 15:39:30|4299|4298.5|4300|4299|4300|4299|4299|4298.5|395
1637854780000|2021-11-25 15:39:40|4300.5|4299.5|4300.5|4300|4300.5|4300|4300.5|4299.5|213
1637854790000|2021-11-25 15:39:50|||||||||3
1637854800000|2021-11-25 15:40:00|4300|4299.5|4301|4300.5|4301|4300.5|4300|4299.5|743
1637854820000|2021-11-25 15:40:20|||||||||150
1637854840000|2021-11-25 15:40:40|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|531
1637854850000|2021-11-25 15:40:50|||||||||35
1637854860000|2021-11-25 15:41:00|||||||||197
1637854870000|2021-11-25 15:41:10|||||||||504
1637854880000|2021-11-25 15:41:20|||||||||150
1637854890000|2021-11-25 15:41:30|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|878
1637854900000|2021-11-25 15:41:40|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|933
1637854910000|2021-11-25 15:41:50|4301.5|4301|4301|4300|4301.5|4301|4301|4300|428
1637854920000|2021-11-25 15:42:00|4300.5|4300.5|4301|4300.5|4301|4300.5|4300.5|4300.5|761
1637854930000|2021-11-25 15:42:10|4301.5|4301|4302|4301|4302|4301|4301.5|4301|777
1637854940000|2021-11-25 15:42:20|4301.5|4301.5|4301|4300.5|4302|4301.5|4301|4300.5|2432
1637854950000|2021-11-25 15:42:30|||||||||150
1637854960000|2021-11-25 15:42:40|4301.5|4301|4301.5|4301|4301.5|4301|4301|4300.5|2099
1637854970000|2021-11-25 15:42:50|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|75
1637854980000|2021-11-25 15:43:00|4301.5|4301|4300.5|4300|4301.5|4301|4300.5|4300|1873
1637854990000|2021-11-25 15:43:10|||||||||168
1637855010000|2021-11-25 15:43:30|4301|4300.5|4301.5|4301|4301.5|4301|4300.5|4300|624
1637855020000|2021-11-25 15:43:40|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|64
1637855030000|2021-11-25 15:43:50|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|842
1637855040000|2021-11-25 15:44:00|||||||||514
1637855050000|2021-11-25 15:44:10|||||||||281
1637855060000|2021-11-25 15:44:20|||||||||50
1637855070000|2021-11-25 15:44:30|||||||||10
1637855080000|2021-11-25 15:44:40|4300|4299.5|4301|4300.5|4301.5|4301|4300|4299.5|1331
1637855090000|2021-11-25 15:44:50|4301.5|4301|4303|4302.5|4303|4302.5|4301.5|4301|3593
1637855100000|2021-11-25 15:45:00|4302.5|4302|4302.5|4302|4303|4302|4302.5|4302|983
1637855110000|2021-11-25 15:45:10|4303||4302.5||4303||4302.5||27
1637855120000|2021-11-25 15:45:20|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|2256
1637855130000|2021-11-25 15:45:30|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300|1521
1637855150000|2021-11-25 15:45:50|||||||||1000
1637855160000|2021-11-25 15:46:00|4301.5|4301|4302|4301.5|4302|4301.5|4301|4300.5|9747
1637855170000|2021-11-25 15:46:10|4302.5|4302|4301|4300.5|4302.5|4302|4301|4300.5|9668
1637855180000|2021-11-25 15:46:20|4300.5|4300|4301|4300|4301|4300.5|4300.5|4300|544
1637855190000|2021-11-25 15:46:30|4300.5||4300.5||4300.5||4300.5||0
1637855200000|2021-11-25 15:46:40|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|747
1637855210000|2021-11-25 15:46:50|||||||||1
1637855220000|2021-11-25 15:47:00|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|150
1637855230000|2021-11-25 15:47:10|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|1454
1637855240000|2021-11-25 15:47:20|||||||||48
1637855250000|2021-11-25 15:47:30|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|4843
1637855260000|2021-11-25 15:47:40|4300.5|4300|4300.5|4300|4301|4300|4300.5|4300|597
1637855270000|2021-11-25 15:47:50|4300|4299.5|4300.5|4299.5|4300.5|4300|4300|4299.5|400
1637855280000|2021-11-25 15:48:00|4300|4301|4301|4300|4301.5|4301|4300|4300|9809
1637855290000|2021-11-25 15:48:10|4300.5||4300.5||4301||4300.5||94
1637855300000|2021-11-25 15:48:20|4301|4300.5|4301.5|4300.5|4301.5|4300.5|4300.5|4300.5|678
1637855310000|2021-11-25 15:48:30|4302|4301|4302.5|4302|4302.5|4302|4302|4301|1364
1637855320000|2021-11-25 15:48:40|4302|4301.5|4302|4301|4302|4301.5|4301.5|4301|6752
1637855330000|2021-11-25 15:48:50|4301.5||4301.5||4302||4301.5||100
1637855340000|2021-11-25 15:49:00|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|581
1637855350000|2021-11-25 15:49:10||4301||4301||4301||4301|76
1637855360000|2021-11-25 15:49:20|4301.5|4301.5|4302|4301.5|4302|4301.5|4301.5|4301|243
1637855370000|2021-11-25 15:49:30|4301.5|4301|4301|4300|4302|4301|4300.5|4300|2553
1637855380000|2021-11-25 15:49:40|4301.5|4300.5|4301|4300.5|4301.5|4301|4301|4300.5|108
1637855390000|2021-11-25 15:49:50|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|114
1637855400000|2021-11-25 15:50:00||4300||4300||4300||4300|0
1637855410000|2021-11-25 15:50:10|4300.5||4300.5||4300.5||4300.5||0
1637855420000|2021-11-25 15:50:20|||||||||250
1637855430000|2021-11-25 15:50:30|4301||4300.5||4301||4300.5||1233
1637855450000|2021-11-25 15:50:50|||||||||716
1637855460000|2021-11-25 15:51:00|4300|4299.5|4300.5|4300|4301|4300.5|4300|4299.5|1481
1637855470000|2021-11-25 15:51:10|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|309
1637855480000|2021-11-25 15:51:20|4301|4300.5|4301|4300.5|4301|4300.5|4300.5|4300|545
1637855490000|2021-11-25 15:51:30|||||||||258
1637855500000|2021-11-25 15:51:40|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|231
1637855510000|2021-11-25 15:51:50|||||||||200
1637855560000|2021-11-25 15:52:40|4300.5|4299.5|4300|4299.5|4300.5|4300|4299.5|4299|6174
1637855570000|2021-11-25 15:52:50|4299.5|4299|4300|4299|4300|4299|4299.5|4299|8
1637855580000|2021-11-25 15:53:00|4299.5||4299.5||4299.5||4299.5||300
1637855590000|2021-11-25 15:53:10|4300||4299.5||4300||4299.5||18
1637855600000|2021-11-25 15:53:20|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298|1593
1637855610000|2021-11-25 15:53:30|||||||||10
1637855630000|2021-11-25 15:53:50|4299.5|4299|4299.5|4298.5|4299.5|4299|4299|4298.5|249
1637855640000|2021-11-25 15:54:00|4299||4299||4299||4299||0
1637855650000|2021-11-25 15:54:10|4299.5||4299||4299.5||4299||0
1637855660000|2021-11-25 15:54:20|4298.5|4298|4298.5|4298|4299|4298|4298.5|4298|1015
1637855680000|2021-11-25 15:54:40|||||||||150
1637855690000|2021-11-25 15:54:50|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|0
1637855700000|2021-11-25 15:55:00|4297.5|4297|4297|4296.5|4297.5|4297|4297|4296.5|872
1637855710000|2021-11-25 15:55:10|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|1078
1637855720000|2021-11-25 15:55:20|||||||||39
1637855730000|2021-11-25 15:55:30|4298|4297.5|4298|4297|4298|4297.5|4297.5|4297|856
1637855740000|2021-11-25 15:55:40|4297.5|4297.5|4297.5|4297|4297.5|4297.5|4297.5|4297|79
1637855750000|2021-11-25 15:55:50|4297|4295.5|4296|4295|4297|4296|4295.5|4295|6478
1637855760000|2021-11-25 15:56:00|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294.5|319
1637855770000|2021-11-25 15:56:10|4295||4295.5||4295.5||4295||50
1637855790000|2021-11-25 15:56:30|4295|4295|4295.5|4295|4295.5|4295|4295|4294.5|594
1637855800000|2021-11-25 15:56:40||4294.5||4295||4295||4294.5|0
1637855810000|2021-11-25 15:56:50|4295|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|0
1637855820000|2021-11-25 15:57:00||4294.5||4295||4295||4294.5|15
1637855830000|2021-11-25 15:57:10|||||||||100
1637855840000|2021-11-25 15:57:20||4294.5||4295||4295||4294.5|9
1637855850000|2021-11-25 15:57:30||4294.5||4295||4295||4294.5|0
1637855860000|2021-11-25 15:57:40|||||||||500
1637855870000|2021-11-25 15:57:50|4296||4295.5||4296||4295.5||763
1637855880000|2021-11-25 15:58:00|4296|4295.5|4296|4295|4296|4295.5|4295.5|4295|212
1637855890000|2021-11-25 15:58:10||4295.5||4295.5||4295.5||4295.5|696
1637855900000|2021-11-25 15:58:20|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|1200
1637855920000|2021-11-25 15:58:40|4296|4295.5|4296|4295.5|4296|4295.5|4295.5|4295|713
1637855930000|2021-11-25 15:58:50|4295.5|4295|4295.5|4295|4296|4295|4295.5|4295|150
1637855940000|2021-11-25 15:59:00|4296||4295.5||4296||4295.5||0
1637855950000|2021-11-25 15:59:10|4296|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|629
1637855960000|2021-11-25 15:59:20|4297||4297||4297||4297||0
1637855970000|2021-11-25 15:59:30|4296.5|4296.5|4297|4296|4297|4296.5|4296.5|4296|531
1637855980000|2021-11-25 15:59:40|4297.5|4296.5|4297.5|4297|4297.5|4297|4297.5|4296.5|612
1637855990000|2021-11-25 15:59:50|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|546
1637856000000|2021-11-25 16:00:00|4296.5|4296|4297|4296|4297|4296|4296.5|4296|1101
1637856010000|2021-11-25 16:00:10|4296.5||4296.5||4296.5||4296.5||0
1637856030000|2021-11-25 16:00:30|4297|4296.5|4297|4296.5|4297.5|4297|4297|4296|94
1637856040000|2021-11-25 16:00:40|4297.5|4297|4297.5|4297|4297.5|4297|4297|4296.5|25
1637856050000|2021-11-25 16:00:50|4298|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|228
1637856060000|2021-11-25 16:01:00|4298|4297.5|4298|4297.5|4298.5|4298|4298|4297.5|215
1637856080000|2021-11-25 16:01:20|4298.5|4298|4300|4299.5|4300|4299.5|4298|4298|4018
1637856090000|2021-11-25 16:01:30|||||||||150
1637856100000|2021-11-25 16:01:40|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|1653
1637856110000|2021-11-25 16:01:50|4300.5|4300|4300|4299.5|4301|4300.5|4300|4299.5|1028
1637856120000|2021-11-25 16:02:00|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|312
1637856140000|2021-11-25 16:02:20|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|224
1637856150000|2021-11-25 16:02:30|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|1121
1637856160000|2021-11-25 16:02:40|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|1353
1637856170000|2021-11-25 16:02:50|4300|4299.5|4300|4299.5|4300|4299.5|4299.5|4299.5|98
1637856190000|2021-11-25 16:03:10|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|574
1637856200000|2021-11-25 16:03:20|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|524
1637856220000|2021-11-25 16:03:40|4300|4299.5|4300.5|4299.5|4300.5|4299.5|4299|4298.5|2672
1637856230000|2021-11-25 16:03:50|4300||4300||4300||4300||0
1637856240000|2021-11-25 16:04:00|4299.5|4299|4299.5|4299|4300|4299|4299.5|4299|292
1637856250000|2021-11-25 16:04:10|4300||4300||4300||4299.5||118
1637856260000|2021-11-25 16:04:20|4299.5|4299.5|4300|4299.5|4300|4299.5|4299.5|4299|0
1637856270000|2021-11-25 16:04:30||4299||4299||4299||4299|244
1637856280000|2021-11-25 16:04:40|4299.5|4299.5|4300|4299|4300|4299.5|4299.5|4299|361
1637856290000|2021-11-25 16:04:50|4299.5|4299.5|4300|4299.5|4300|4299.5|4299.5|4299|256
1637856300000|2021-11-25 16:05:00|4300.5|4300|4300.5|4300|4301|4300|4300.5|4299.5|0
1637856310000|2021-11-25 16:05:10|4300|4299.5|4300|4299.5|4300|4300|4300|4299.5|667
1637856320000|2021-11-25 16:05:20|||||||||254
1637856330000|2021-11-25 16:05:30|4299.5|4299|4299.5|4299|4300|4299|4299.5|4299|1073
1637856350000|2021-11-25 16:05:50|4300|4299.5|4300|4299|4300|4299.5|4300|4299|426
1637856360000|2021-11-25 16:06:00||4299.5||4299.5||4299.5||4299.5|1687
1637856370000|2021-11-25 16:06:10|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|566
1637856380000|2021-11-25 16:06:20|4300||4299.5||4300||4299.5||0
1637856400000|2021-11-25 16:06:40|||||||||11
1637856410000|2021-11-25 16:06:50|4300|4299.5|4300|4299|4300|4299.5|4299.5|4299|730
1637856420000|2021-11-25 16:07:00|4299.5|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|615
1637856440000|2021-11-25 16:07:20|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|412
1637856450000|2021-11-25 16:07:30|4300|4299.5|4300.5|4300|4300.5|4300|4299.5|4299|683
1637856460000|2021-11-25 16:07:40||4299.5||4300||4300||4299.5|0
1637856470000|2021-11-25 16:07:50||4299.5||4300||4300||4299.5|0
1637856480000|2021-11-25 16:08:00|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|46
1637856490000|2021-11-25 16:08:10|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|1233
1637856500000|2021-11-25 16:08:20|||||||||8
1637856510000|2021-11-25 16:08:30|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|330
1637856520000|2021-11-25 16:08:40|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|1498
1637856530000|2021-11-25 16:08:50|4300.5||4300||4300.5||4300||196
1637856540000|2021-11-25 16:09:00|4299.5|4299|4299.5|4299|4300|4299|4299.5|4299|497
1637856550000|2021-11-25 16:09:10|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|252
1637856560000|2021-11-25 16:09:20|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|788
1637856570000|2021-11-25 16:09:30|||||||||427
1637856580000|2021-11-25 16:09:40||4299||4299.5||4299.5||4299|3215
1637856590000|2021-11-25 16:09:50|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|2168
1637856610000|2021-11-25 16:10:10|4300.5|4300|4301|4300|4301|4300|4300|4300|170
1637856620000|2021-11-25 16:10:20|4301.5|4300.5|4301.5|4301|4301.5|4301|4301.5|4300.5|1832
1637856640000|2021-11-25 16:10:40|||||||||150
1637856670000|2021-11-25 16:11:10|||||||||200
1637856680000|2021-11-25 16:11:20|4302|4301.5|4302|4301.5|4302.5|4301.5|4302|4301.5|806
1637856700000|2021-11-25 16:11:40|4302.5|4302|4302.5|4301.5|4302.5|4302|4302|4301.5|1066
1637856710000|2021-11-25 16:11:50|4302|4302|4302.5|4302|4303|4302.5|4302|4302|5607
1637856720000|2021-11-25 16:12:00|4303|4302.5|4303|4302.5|4303|4302.5|4302.5|4302|726
1637856730000|2021-11-25 16:12:10||4302||4302.5||4302.5||4302|3266
1637856740000|2021-11-25 16:12:20|4302.5|4302|4303|4302|4303|4302.5|4302.5|4302|3311
1637856750000|2021-11-25 16:12:30||4302.5||4302.5||4302.5||4302|15
1637856760000|2021-11-25 16:12:40|||||||||664
1637856770000|2021-11-25 16:12:50|4303.5|4303|4304|4303.5|4304|4303.5|4303.5|4303|323
1637856780000|2021-11-25 16:13:00|4303.5|4303|4303.5|4303|4303.5|4303|4303|4302.5|5248
1637856790000|2021-11-25 16:13:10|4303|4302.5|4303|4302.5|4303.5|4303|4303|4302.5|2001
1637856800000|2021-11-25 16:13:20|||||||||34
1637856810000|2021-11-25 16:13:30|||||||||100
1637856820000|2021-11-25 16:13:40|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4303|658
1637856840000|2021-11-25 16:14:00||4302.5||4303||4303||4302.5|547
1637856850000|2021-11-25 16:14:10|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303.5|571
1637856860000|2021-11-25 16:14:20|||||||||25
1637856870000|2021-11-25 16:14:30|4304.5|4304|4304.5|4304|4305|4304|4304.5|4303.5|764
1637856880000|2021-11-25 16:14:40|4305||4305||4305||4305||0
1637856890000|2021-11-25 16:14:50||4304.5||4304.5||4304.5||4304.5|350
1637856910000|2021-11-25 16:15:10|||||||||242
1637856930000|2021-11-25 16:15:30|||||||||385
1637856970000|2021-11-25 16:16:10||4303.5||4303.5||4303.5||4303.5|0
1637856990000|2021-11-25 16:16:30||4304||4304||4304||4304|0
1637857000000|2021-11-25 16:16:40|||||||||9
1637857010000|2021-11-25 16:16:50|4306|4305|4306.5|4305.5|4307|4305.5|4306|4305|151
1637857020000|2021-11-25 16:17:00|||||||||139
1637857030000|2021-11-25 16:17:10|||||||||229
1637857040000|2021-11-25 16:17:20|4306|4305|4306|4305|4306|4305|4306|4305|100
1637857050000|2021-11-25 16:17:30|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|0
1637857060000|2021-11-25 16:17:40|4307|4306|4307|4306|4307|4306|4307|4305.5|0
1637857070000|2021-11-25 16:17:50|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|54
1637857080000|2021-11-25 16:18:00||4306||4306.5||4306.5||4306|0
1637857100000|2021-11-25 16:18:20||4306||4306.5||4306.5||4306|0
1637857110000|2021-11-25 16:18:30||4306||4306||4306||4306|0
1637857120000|2021-11-25 16:18:40|4307|4306.5|4307|4306|4307|4306.5|4307|4306|433
1637857130000|2021-11-25 16:18:50|4307.5|4306.5|4307.5|4306|4307.5|4306.5|4307.5|4306|131
1637857140000|2021-11-25 16:19:00|4307||4307||4307.5||4307||6
1637857150000|2021-11-25 16:19:10||4305.5||4305.5||4305.5||4305.5|485
1637857160000|2021-11-25 16:19:20|4306.5||4306.5||4306.5||4306.5||363
1637857170000|2021-11-25 16:19:30|4307.5|4306.5|4307|4306|4307.5|4306.5|4307|4306|173
1637857180000|2021-11-25 16:19:40||4305.5||4306||4306||4305.5|150
1637857190000|2021-11-25 16:19:50|||||||||102
1637857200000|2021-11-25 16:20:00|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|4307.5|4306|150
1637857210000|2021-11-25 16:20:10||4306||4306.5||4306.5||4306|11
1637857230000|2021-11-25 16:20:30|4307|4306|4307.5|4306|4307.5|4306|4307|4306|7
1637857240000|2021-11-25 16:20:40|4308|4306.5|4308|4306.5|4308|4306.5|4308|4306.5|93
1637857250000|2021-11-25 16:20:50|4307.5|4307|4308|4307|4308|4307|4307.5|4306.5|0
1637857260000|2021-11-25 16:21:00|4307.5|4306.5|4307.5|4306|4308|4306.5|4307.5|4306|11
1637857270000|2021-11-25 16:21:10|4308|4306.5|4308|4307|4308|4307|4307.5|4306.5|150
1637857280000|2021-11-25 16:21:20|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|4307.5|4306|3
1637857290000|2021-11-25 16:21:30|4308|4306|4308|4307|4308|4307|4308|4306|181
1637857300000|2021-11-25 16:21:40|4307.5|4306.5|4308|4307|4308|4307|4307.5|4306.5|150
1637857310000|2021-11-25 16:21:50|4308.5|4307.5|4309|4307.5|4309|4307.5|4308.5|4307.5|45
1637857320000|2021-11-25 16:22:00|4309.5|4308|4309|4308|4309.5|4308|4309|4308|75
1637857330000|2021-11-25 16:22:10|4309.5|4308.5|4309|4308|4309.5|4308.5|4309|4308|0
1637857340000|2021-11-25 16:22:20|4309.5||4309||4309.5||4309||0
1637857350000|2021-11-25 16:22:30|4309.5|4307.5|4309|4307.5|4309.5|4307.5|4309|4307.5|100
1637857370000|2021-11-25 16:22:50|4309.5|4308|4309|4308|4309.5|4308.5|4309|4308|150
1637857380000|2021-11-25 16:23:00|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|4309|4308.5|0
1637857390000|2021-11-25 16:23:10|4310||4309.5||4310||4309.5||104
1637857400000|2021-11-25 16:23:20|4309|4308|4308|4307|4309|4308|4308|4307|602
1637857410000|2021-11-25 16:23:30|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|244
1637857430000|2021-11-25 16:23:50|4307|4306|4307|4306|4307|4306|4307|4306|150
1637857450000|2021-11-25 16:24:10|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|0
1637857460000|2021-11-25 16:24:20|4307|4306|4307|4305.5|4307|4306|4307|4305.5|0
1637857470000|2021-11-25 16:24:30||4306||4306||4306||4306|0
1637857480000|2021-11-25 16:24:40|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|0
1637857490000|2021-11-25 16:24:50|4306|4305|4307.5|4306.5|4307.5|4306.5|4306|4305|295
1637857500000|2021-11-25 16:25:00|||||||||50
1637857510000|2021-11-25 16:25:10|4308|4307|4307.5|4306.5|4308|4307|4307.5|4306.5|139
1637857520000|2021-11-25 16:25:20|4307|4306|4307|4306|4307|4306|4307|4306|93
1637857530000|2021-11-25 16:25:30|||||||||32
1637857540000|2021-11-25 16:25:40|4307.5||4307.5||4307.5||4307.5||150
1637857550000|2021-11-25 16:25:50|4307||4307||4307||4307||0
1637857560000|2021-11-25 16:26:00|4307.5|4306.5|4308.5|4307.5|4308.5|4307.5|4307.5|4306.5|326
1637857570000|2021-11-25 16:26:10|4309|4308|4309|4308|4309|4308|4309|4308|0
1637857580000|2021-11-25 16:26:20|||||||||144
1637857590000|2021-11-25 16:26:30|4308.5|4307.5|4308|4307|4308.5|4307.5|4308|4307|210
1637857600000|2021-11-25 16:26:40|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|359
1637857610000|2021-11-25 16:26:50|||||||||150
1637857620000|2021-11-25 16:27:00|||||||||46
1637857630000|2021-11-25 16:27:10|4308|4307|4308.5|4307.5|4308.5|4307.5|4308|4307|93
1637857640000|2021-11-25 16:27:20|4309|4308|4309|4308|4309.5|4308|4309|4308|276
1637857650000|2021-11-25 16:27:30|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|0
1637857660000|2021-11-25 16:27:40|4309|4308|4309|4308|4309|4308|4309|4308|61
1637857680000|2021-11-25 16:28:00|4309.5|4308.5|4309.5|4308|4309.5|4308.5|4309.5|4308|0
1637857690000|2021-11-25 16:28:10|4310|4309|4311|4309.5|4311|4310|4310|4309|716
1637857700000|2021-11-25 16:28:20|4310.5|4310|4310.5|4309.5|4310.5|4310|4310.5|4309.5|487
1637857710000|2021-11-25 16:28:30|4310|4309|4310|4309|4310|4309|4310|4309|76
1637857720000|2021-11-25 16:28:40|||||||||63
1637857730000|2021-11-25 16:28:50||4308.5||4308.5||4309||4308.5|106
1637857740000|2021-11-25 16:29:00|4309.5|4308|4308|4307|4309.5|4308|4308|4307|1195
1637857750000|2021-11-25 16:29:10|4308.5|4307.5|4308|4307|4308.5|4307.5|4308|4306.5|0
1637857760000|2021-11-25 16:29:20|4308.5||4308||4308.5||4308||0
1637857770000|2021-11-25 16:29:30|4307.5|4306.5|4308.5|4307|4308.5|4307|4307.5|4306.5|1
1637857780000|2021-11-25 16:29:40|4308||4308.5||4308.5||4308||1
1637857790000|2021-11-25 16:29:50|4309|4307.5|4308|4306|4309|4308|4307.5|4306|338
1637913610000|2021-11-26 08:00:10|4119.5|4109.5|4116.5|4112|4119.5|4113.5|4113.5|4103|270928
1637913620000|2021-11-26 08:00:20|4116|4112.5|4125|4115|4125|4120|4108.5|4102.5|24367
1637913630000|2021-11-26 08:00:30|4124.5|4114.5|4109.5|4108.5|4124.5|4115|4108|4104.5|24435
1637913640000|2021-11-26 08:00:40|4110|4107.5|4108.5|4102.5|4117|4114|4108.5|4102|20048
1637913650000|2021-11-26 08:00:50|4107.5|4104|4108|4104|4116|4110|4105|4104|8202
1637913660000|2021-11-26 08:01:00|4107|4104.5|4107|4105|4113.5|4111.5|4102.5|4102|22504
1637913670000|2021-11-26 08:01:10|4106|4104.5|4101.5|4099|4114|4113|4088|4086.5|70530
1637913680000|2021-11-26 08:01:20|4102|4099.5|4093|4091|4109|4107.5|4092|4090|9028
1637913690000|2021-11-26 08:01:30|4092.5|4090.5|4100|4098|4100.5|4099.5|4090|4088.5|7787
1637913700000|2021-11-26 08:01:40|4100.5|4098.5|4108|4106|4114.5|4112|4100.5|4098.5|5327
1637913710000|2021-11-26 08:01:50|4111|4106.5|4115|4113|4118.5|4117|4107|4106|15213
1637913720000|2021-11-26 08:02:00|4115.5|4113.5|4118.5|4116.5|4119|4117|4111|4109.5|10642
1637913730000|2021-11-26 08:02:10|4118|4116|4117.5|4115.5|4121.5|4119.5|4116|4114|5253
1637913740000|2021-11-26 08:02:20|4118|4116|4116.5|4114.5|4120.5|4119|4115.5|4113.5|6620
1637913750000|2021-11-26 08:02:30|4116|4113|4112|4109.5|4116|4113.5|4108.5|4106.5|4974
1637913760000|2021-11-26 08:02:40|4112.5|4110|4114|4111|4115.5|4113.5|4112.5|4109.5|1783
1637913770000|2021-11-26 08:02:50|4113.5|4111.5|4110|4108|4115|4114|4108.5|4108|6580
1637913780000|2021-11-26 08:03:00|4109.5|4108.5|4110|4108|4112|4109.5|4099|4097.5|13083
1637913790000|2021-11-26 08:03:10|4109.5|4107.5|4109|4107|4111.5|4110|4105.5|4101|9201
1637913800000|2021-11-26 08:03:20|4108.5|4106.5|4112.5|4109.5|4115|4114.5|4107|4105|3978
1637913810000|2021-11-26 08:03:30|4112|4109|4112.5|4110|4113|4111.5|4108.5|4106.5|8271
1637913820000|2021-11-26 08:03:40|4112|4110.5|4109.5|4107.5|4112.5|4110.5|4106.5|4104|4813
1637913830000|2021-11-26 08:03:50|4110|4108|4104.5|4103|4111|4109.5|4103.5|4101.5|5858
1637913840000|2021-11-26 08:04:00|4104|4102.5|4105.5|4103|4106|4103.5|4098.5|4096|6971
1637913850000|2021-11-26 08:04:10|4105|4103.5|4105|4102.5|4105.5|4104|4101.5|4099|4089
1637913860000|2021-11-26 08:04:20|4105.5|4103|4105.5|4103.5|4106|4104.5|4103.5|4102|1253
1637913870000|2021-11-26 08:04:30|4106|4104|4101.5|4101|4107.5|4105.5|4101.5|4100.5|11511
1637913880000|2021-11-26 08:04:40|4101|4100.5|4102.5|4101|4103.5|4101.5|4098|4096.5|39520
1637913890000|2021-11-26 08:04:50|4102|4100|4095.5|4094.5|4102|4101|4095.5|4094.5|5572
1637913900000|2021-11-26 08:05:00|4096|4095|4091|4089|4097|4095|4089.5|4087.5|8150
1637913910000|2021-11-26 08:05:10|4090.5|4089.5|4088|4085.5|4091.5|4090|4086.5|4085|8475
1637913920000|2021-11-26 08:05:20|4087.5|4085|4082.5|4080.5|4087.5|4085.5|4081.5|4080|8372
1637913930000|2021-11-26 08:05:30|4083|4081|4036.5|4034.5|4083|4081|4036.5|4012|123653
1637913940000|2021-11-26 08:05:40|4037|4035|4038|4036|4049.5|4047|4028.5|4025|20538
1637913950000|2021-11-26 08:05:50|4038.5|4036.5|4028.5|4026.5|4043.5|4040.5|4026.5|4025|17312
1637913960000|2021-11-26 08:06:00|4029|4027.5|4034|4030|4040.5|4038.5|4027.5|4026|8242
1637913970000|2021-11-26 08:06:10|4033.5|4030.5|4031.5|4029|4035.5|4033.5|4024|4021.5|5841
1637913980000|2021-11-26 08:06:20|4032|4030.5|4016.5|4012.5|4037.5|4034.5|4014.5|4011.5|9691
1637913990000|2021-11-26 08:06:30|4017|4013.5|4018|4013.5|4029.5|4027.5|4011.5|4010|27942
1637914000000|2021-11-26 08:06:40|4017.5|4020.5|4015.5|4013.5|4021.5|4020.5|4012|4010|19794
1637914010000|2021-11-26 08:06:50|4016|4014|4028.5|4026.5|4030|4027.5|4015.5|4013.5|13436
1637914020000|2021-11-26 08:07:00|4029.5|4027|4022|4020|4038.5|4035.5|4022|4020|19951
1637914030000|2021-11-26 08:07:10|4022.5|4020.5|4040|4037.5|4040.5|4039|4021|4020|17228
1637914040000|2021-11-26 08:07:20|4040.5|4038|4043|4041|4045|4043|4040|4037|16385
1637914050000|2021-11-26 08:07:30|4043.5|4041.5|4043.5|4042|4046.5|4045|4041.5|4040|17815
1637914060000|2021-11-26 08:07:40|4044|4042.5|4043.5|4041|4047.5|4046.5|4041|4040|14162
1637914070000|2021-11-26 08:07:50|4043|4040.5|4042|4041|4046|4044|4042|4040|5463
1637914080000|2021-11-26 08:08:00|4041|4040.5|4046.5|4044|4046.5|4044.5|4041|4040|13637
1637914090000|2021-11-26 08:08:10|4047|4044.5|4054.5|4052.5|4058|4055|4046.5|4044.5|8075
1637914100000|2021-11-26 08:08:20|4055|4053.5|4061.5|4060|4062.5|4060|4055|4053.5|4662
1637914110000|2021-11-26 08:08:30|4062|4060.5|4075|4071|4075|4071|4062|4060.5|5625
1637914120000|2021-11-26 08:08:40|4075.5|4071.5|4078|4075.5|4079.5|4077.5|4073|4070|16527
1637914130000|2021-11-26 08:08:50|4077.5|4077.5|4102.5|4101|4106|4104.5|4077.5|4075.5|38590
1637914140000|2021-11-26 08:09:00|4102|4100.5|4100|4097|4102.5|4101.5|4093.5|4090|28447
1637914150000|2021-11-26 08:09:10|4099.5|4096.5|4107.5|4106.5|4109.5|4107.5|4098|4096|9662
1637914160000|2021-11-26 08:09:20|4107|4105.5|4099.5|4097.5|4107.5|4105.5|4097.5|4095|8088
1637914170000|2021-11-26 08:09:30|4097.5|4097|4097|4094.5|4099.5|4097.5|4094.5|4091.5|11017
1637914180000|2021-11-26 08:09:40|4096.5|4093|4101|4099.5|4102|4100|4094.5|4091.5|14894
1637914190000|2021-11-26 08:09:50|4101.5|4099|4094.5|4092.5|4101.5|4100|4094.5|4092.5|7896
1637914200000|2021-11-26 08:10:00|4095.5|4093|4100.5|4098.5|4100.5|4098.5|4095.5|4093|13069
1637914210000|2021-11-26 08:10:10|4101|4099|4097.5|4096|4104|4102.5|4095|4093.5|14149
1637914220000|2021-11-26 08:10:20|4098|4095.5|4101|4098|4102|4098|4096|4093.5|5081
1637914230000|2021-11-26 08:10:30|4101.5|4098.5|4099.5|4097|4107.5|4105.5|4098|4096|6214
1637914240000|2021-11-26 08:10:40|4099|4096.5|4103|4101|4103|4101|4096.5|4095|9130
1637914250000|2021-11-26 08:10:50|4102.5|4101.5|4103|4101.5|4106|4103.5|4096.5|4095|17532
1637914260000|2021-11-26 08:11:00|4103.5|4102|4107.5|4105.5|4107.5|4106|4103.5|4101|6556
1637914270000|2021-11-26 08:11:10|4108|4106|4103|4101.5|4110|4107.5|4101.5|4100.5|16893
1637914280000|2021-11-26 08:11:20|4102.5|4101|4106.5|4104.5|4106.5|4105|4102.5|4100|7465
1637914290000|2021-11-26 08:11:30|4107|4105|4108|4106.5|4109|4107.5|4107|4103.5|3654
1637914300000|2021-11-26 08:11:40|4108.5|4107|4107.5|4105|4115.5|4112.5|4107.5|4105|7545
1637914310000|2021-11-26 08:11:50|4107|4104.5|4110.5|4107.5|4112|4109.5|4104.5|4103.5|8439
1637914320000|2021-11-26 08:12:00|4110|4108|4098|4096|4110|4108|4096.5|4095|38776
1637914330000|2021-11-26 08:12:10|4097.5|4095.5|4099|4097.5|4100|4097.5|4096.5|4095|4250
1637914340000|2021-11-26 08:12:20|4099.5|4097|4097.5|4096.5|4099.5|4097|4097|4095|4823
1637914350000|2021-11-26 08:12:30|4098|4097|4099.5|4097.5|4100.5|4099|4097|4095|12975
1637914360000|2021-11-26 08:12:40|4100|4098|4098|4096|4103.5|4100.5|4097|4095.5|11745
1637914370000|2021-11-26 08:12:50|4099|4096.5|4099.5|4098|4103|4101|4098.5|4096|2900
1637914380000|2021-11-26 08:13:00|4099|4097.5|4102.5|4101.5|4102.5|4101.5|4099|4097.5|3149
1637914390000|2021-11-26 08:13:10|4102|4101|4104|4102.5|4104.5|4103|4102|4100.5|1153
1637914400000|2021-11-26 08:13:20|4104.5|4103|4102|4100.5|4106|4105|4101|4099.5|8103
1637914410000|2021-11-26 08:13:30|4101.5|4100|4100.5|4099.5|4101.5|4100.5|4099|4098|9551
1637914420000|2021-11-26 08:13:40|4100|4099|4101.5|4100.5|4102|4100.5|4099|4098|7671
1637914430000|2021-11-26 08:13:50|4101|4100|4097.5|4096|4102|4100.5|4097|4096|5541
1637914440000|2021-11-26 08:14:00|4097|4096.5|4097.5|4096|4098|4097.5|4095|4093|14294
1637914450000|2021-11-26 08:14:10|4097|4094.5|4099|4098.5|4099.5|4098.5|4095.5|4093.5|6959
1637914460000|2021-11-26 08:14:20|4100|4099.5|4106.5|4105|4106.5|4105.5|4100|4099.5|5262
1637914470000|2021-11-26 08:14:30|4106|4105.5|4097.5|4095.5|4106.5|4106|4097|4095.5|5396
1637914480000|2021-11-26 08:14:40|4097|4095|4102|4100.5|4102|4100.5|4097|4095|10370
1637914490000|2021-11-26 08:14:50|4102.5|4100|4097.5|4096|4103|4101|4096|4094.5|5878
1637914500000|2021-11-26 08:15:00|4098|4096.5|4095.5|4094|4098|4097|4094.5|4093.5|13053
1637914510000|2021-11-26 08:15:10|4095|4093.5|4093.5|4091.5|4095|4094|4092|4090|2534
1637914520000|2021-11-26 08:15:20|4093|4092|4087|4085.5|4095|4092.5|4086.5|4085.5|4389
1637914530000|2021-11-26 08:15:30|4087.5|4086|4084.5|4083|4089|4087.5|4084|4082.5|6034
1637914540000|2021-11-26 08:15:40|4085|4083.5|4085|4083.5|4087|4084.5|4081.5|4080.5|5351
1637914550000|2021-11-26 08:15:50|4085.5|4083|4083.5|4082.5|4085.5|4083|4083.5|4081.5|1891
1637914560000|2021-11-26 08:16:00|4083|4082|4080|4077.5|4083|4082|4076.5|4075|4305
1637914570000|2021-11-26 08:16:10|4079.5|4077|4077|4075.5|4081|4079.5|4076|4075|2777
1637914580000|2021-11-26 08:16:20|4078|4075|4073|4072|4079.5|4077.5|4072|4071|9423
1637914590000|2021-11-26 08:16:30|4073.5|4072.5|4069.5|4068|4076|4074|4068|4066.5|13604
1637914600000|2021-11-26 08:16:40|4069|4067.5|4072|4071.5|4072|4071.5|4068|4066|3792
1637914610000|2021-11-26 08:16:50|4072.5|4071|4069|4068|4075|4073.5|4068.5|4067.5|5469
1637914620000|2021-11-26 08:17:00|4069.5|4068.5|4068.5|4066.5|4071|4069|4066|4064|9758
1637914630000|2021-11-26 08:17:10|4068|4066|4063.5|4062|4069.5|4068|4063|4062|6436
1637914640000|2021-11-26 08:17:20|4064|4062.5|4067.5|4065.5|4068.5|4067|4063.5|4062|7607
1637914650000|2021-11-26 08:17:30|4068|4066|4062.5|4060.5|4068.5|4066.5|4062.5|4060.5|6384
1637914660000|2021-11-26 08:17:40|4063|4061|4066.5|4066|4068|4066|4062|4060.5|6303
1637914670000|2021-11-26 08:17:50|4066|4065|4069|4067.5|4070.5|4068.5|4065.5|4064|6942
1637914680000|2021-11-26 08:18:00|4070|4068|4064.5|4063|4070|4068.5|4063|4061.5|3744
1637914690000|2021-11-26 08:18:10|4064|4062|4063|4061.5|4065|4064|4062|4060.5|4094
1637914700000|2021-11-26 08:18:20|4062.5|4061|4063.5|4061.5|4068|4066.5|4062|4060|7383
1637914710000|2021-11-26 08:18:30|4064|4062|4052.5|4050.5|4066.5|4064.5|4051|4050|44382
1637914720000|2021-11-26 08:18:40|4052|4050|4043.5|4041.5|4052|4050.5|4041|4040|20385
1637914730000|2021-11-26 08:18:50|4044|4041|4044.5|4042.5|4048.5|4046.5|4043|4041|14863
1637914740000|2021-11-26 08:19:00|4045|4043|4049.5|4048|4053.5|4049.5|4043.5|4041|15663
1637914750000|2021-11-26 08:19:10|4050|4048.5|4048.5|4047|4052|4050|4046.5|4044.5|5429
1637914760000|2021-11-26 08:19:20|4048|4046.5|4051|4048.5|4052.5|4050.5|4047.5|4045|4502
1637914770000|2021-11-26 08:19:30|4051.5|4049|4057.5|4055.5|4058.5|4056.5|4051.5|4049|5572
1637914780000|2021-11-26 08:19:40|4057|4055|4058.5|4056.5|4059|4057.5|4054.5|4052.5|3424
1637914790000|2021-11-26 08:19:50|4059|4057|4061|4059.5|4063.5|4061.5|4059|4057|4912
1637914800000|2021-11-26 08:20:00|4061.5|4060|4057|4055.5|4064.5|4062|4057|4055|2598
1637914810000|2021-11-26 08:20:10|4056.5|4055|4054|4052.5|4057|4055.5|4051|4050|3374
1637914820000|2021-11-26 08:20:20|4054.5|4053|4055|4053|4055.5|4054|4053|4052|1667
1637914830000|2021-11-26 08:20:30|4055.5|4053.5|4055.5|4054|4056|4055.5|4055|4053.5|742
1637914840000|2021-11-26 08:20:40|4056|4055.5|4050|4048.5|4056|4055.5|4048|4046.5|15248
1637914850000|2021-11-26 08:20:50|4050.5|4049|4056|4053.5|4056.5|4054.5|4050|4049|6224
1637914860000|2021-11-26 08:21:00|4056.5|4054|4051.5|4049.5|4059.5|4056.5|4048.5|4048|15725
1637914870000|2021-11-26 08:21:10|4051|4050|4055|4052.5|4055.5|4055|4049.5|4048|18048
1637914880000|2021-11-26 08:21:20|4055.5|4053|4052|4050|4057.5|4055.5|4049|4048|5725
1637914890000|2021-11-26 08:21:30|4051.5|4049.5|4047|4045|4052|4050|4046|4044.5|6117
1637914900000|2021-11-26 08:21:40|4047.5|4045.5|4047.5|4046|4050|4049.5|4047|4045.5|8355
1637914910000|2021-11-26 08:21:50|4048|4046.5|4044|4041.5|4051|4049.5|4040.5|4040|45415
1637914920000|2021-11-26 08:22:00|4044.5|4042.5|4042.5|4040.5|4048|4047.5|4042.5|4040.5|8376
1637914930000|2021-11-26 08:22:10|4043|4041|4049.5|4047.5|4050|4048|4041.5|4040|9004
1637914940000|2021-11-26 08:22:20|4049|4048|4050|4047.5|4054|4053|4045|4044.5|10802
1637914950000|2021-11-26 08:22:30|4050.5|4049|4045.5|4044|4050.5|4049.5|4044|4042.5|7890
1637914960000|2021-11-26 08:22:40|4045|4043.5|4038.5|4037|4045|4043.5|4038.5|4036|23088
1637914970000|2021-11-26 08:22:50|4039|4037.5|4032.5|4031|4040.5|4038|4030.5|4029|35025
1637914980000|2021-11-26 08:23:00|4033|4030.5|4034.5|4032.5|4036|4035.5|4029.5|4028|24053
1637914990000|2021-11-26 08:23:10|4034|4032|4028|4026.5|4034.5|4033.5|4027.5|4026|13773
1637915000000|2021-11-26 08:23:20|4028.5|4026|4025|4024|4029|4027.5|4024|4023|24087
1637915010000|2021-11-26 08:23:30|4025.5|4024.5|4026|4024.5|4027.5|4025.5|4022.5|4022|23629
1637915020000|2021-11-26 08:23:40|4026.5|4025|4019|4017|4028.5|4026|4018.5|4016|25067
1637915030000|2021-11-26 08:23:50|4020|4019|4022.5|4019.5|4023|4020.5|4013.5|4012.5|15166
1637915040000|2021-11-26 08:24:00|4023|4020.5|4029|4027|4031|4029.5|4021|4019.5|11460
1637915050000|2021-11-26 08:24:10|4028.5|4027.5|4031|4029|4032|4031|4028|4027|8760
1637915060000|2021-11-26 08:24:20|4030.5|4028|4032.5|4030.5|4034|4032.5|4027.5|4026|23245
1637915070000|2021-11-26 08:24:30|4033|4031.5|4036.5|4033.5|4036.5|4035|4033|4030.5|4463
1637915080000|2021-11-26 08:24:40|4036|4034|4037|4035.5|4038.5|4036.5|4035.5|4033.5|5357
1637915090000|2021-11-26 08:24:50|4036.5|4035|4045.5|4043.5|4047.5|4045|4036.5|4034|22835
1637915100000|2021-11-26 08:25:00|4045|4042.5|4045|4043.5|4046.5|4044|4043|4041|2557
1637915110000|2021-11-26 08:25:10|4046|4044|4044.5|4043|4048|4046|4044.5|4042|5805
1637915120000|2021-11-26 08:25:20|4044|4042.5|4042.5|4041.5|4045|4043.5|4041.5|4040|3978
1637915130000|2021-11-26 08:25:30|4043|4041|4040.5|4038.5|4044|4042.5|4040.5|4038|3828
1637915140000|2021-11-26 08:25:40|4040|4038|4044.5|4043|4046|4044.5|4039|4037|4333
1637915150000|2021-11-26 08:25:50|4045|4043.5|4043.5|4042.5|4048|4046|4043|4041.5|35492
1637915160000|2021-11-26 08:26:00|4042.5|4042|4049|4048|4049.5|4048.5|4041|4039.5|14075
1637915170000|2021-11-26 08:26:10|4049.5|4048.5|4045.5|4044|4054.5|4052.5|4045.5|4044|15845
1637915180000|2021-11-26 08:26:20|4046|4044.5|4042.5|4041.5|4048|4046.5|4042|4041.5|15871
1637915190000|2021-11-26 08:26:30|4043|4042|4048.5|4046.5|4048.5|4046.5|4043|4042|3525
1637915200000|2021-11-26 08:26:40|4048|4047|4042|4040|4048.5|4047|4041.5|4040|3766
1637915210000|2021-11-26 08:26:50|4041.5|4039.5|4046|4045.5|4046.5|4045.5|4040.5|4039|7118
1637915220000|2021-11-26 08:27:00|4046.5|4046|4051|4049.5|4051|4049.5|4046.5|4046|10729
1637915230000|2021-11-26 08:27:10|4050|4049|4046.5|4045.5|4051|4049.5|4045.5|4045|3121
1637915240000|2021-11-26 08:27:20|4046|4045|4051.5|4049.5|4052|4049.5|4045|4044.5|12792
1637915250000|2021-11-26 08:27:30|4052|4050|4060|4059|4060|4059|4052|4050|2472
1637915260000|2021-11-26 08:27:40|4060.5|4059.5|4065.5|4064|4067|4065.5|4059.5|4058|5928
1637915270000|2021-11-26 08:27:50|4066|4063.5|4066|4065|4069|4067|4065.5|4063.5|2660
1637915280000|2021-11-26 08:28:00|4066.5|4065.5|4062.5|4061|4067|4065.5|4060.5|4059.5|2607
1637915290000|2021-11-26 08:28:10|4062|4061.5|4064.5|4063|4065.5|4064.5|4062|4061.5|2612
1637915300000|2021-11-26 08:28:20|4065|4063.5|4065.5|4064.5|4066|4064.5|4064|4063|2423
1637915310000|2021-11-26 08:28:30|4066|4065|4072.5|4071.5|4073|4071.5|4066|4064.5|2786
1637915320000|2021-11-26 08:28:40|4073|4071|4074|4072|4075.5|4073.5|4072|4070.5|2230
1637915330000|2021-11-26 08:28:50|4073.5|4072.5|4069.5|4068|4073.5|4073|4067.5|4065.5|9282
1637915340000|2021-11-26 08:29:00|4070|4068.5|4067.5|4066.5|4070.5|4069|4066.5|4065.5|5875
1637915350000|2021-11-26 08:29:10|4068|4067|4071|4069|4072.5|4071|4067.5|4066.5|2942
1637915360000|2021-11-26 08:29:20|4073|4070|4073.5|4072.5|4078.5|4076.5|4071.5|4070|5195
1637915370000|2021-11-26 08:29:30|4073|4072|4081.5|4080|4082|4080.5|4073|4072|15337
1637915380000|2021-11-26 08:29:40|4081|4080.5|4074|4073|4081.5|4080.5|4074|4072.5|4497
1637915390000|2021-11-26 08:29:50|4073|4072.5|4071|4070|4073.5|4072.5|4070.5|4069|7826
1637915400000|2021-11-26 08:30:00|4071.5|4070.5|4075|4074|4075|4074|4070|4069|5762
1637915410000|2021-11-26 08:30:10|4074.5|4073.5|4077|4075.5|4077.5|4076|4074|4072|7507
1637915420000|2021-11-26 08:30:20|4076|4076|4077.5|4076.5|4081|4079.5|4076|4075.5|6004
1637915430000|2021-11-26 08:30:30|4077|4076|4072.5|4070.5|4077.5|4076.5|4072|4070|9806
1637915440000|2021-11-26 08:30:40|4073|4071|4069.5|4068|4073.5|4072.5|4067|4066|5028
1637915450000|2021-11-26 08:30:50|4069|4067.5|4073|4072|4074|4072|4067.5|4067|10737
1637915460000|2021-11-26 08:31:00|4073.5|4072.5|4075.5|4073.5|4079.5|4078|4073|4071.5|5858
1637915470000|2021-11-26 08:31:10|4075|4073|4076.5|4075.5|4076.5|4075.5|4072|4071.5|6667
1637915480000|2021-11-26 08:31:20|4076|4076|4081.5|4080.5|4082|4080.5|4076|4074.5|27153
1637915490000|2021-11-26 08:31:30|4082|4081|4084.5|4083|4085|4083.5|4081|4080|2241
1637915500000|2021-11-26 08:31:40|4085|4083.5|4087|4086|4087|4086|4082.5|4082|13977
1637915510000|2021-11-26 08:31:50|4087.5|4086.5|4089.5|4088|4090|4088|4084.5|4083|9162
1637915520000|2021-11-26 08:32:00|4090|4088.5|4090|4088.5|4092|4090.5|4087.5|4086|5466
1637915530000|2021-11-26 08:32:10|4089.5|4089|4093.5|4092.5|4095.5|4094|4088.5|4087.5|8113
1637915540000|2021-11-26 08:32:20|4094|4092|4089.5|4089|4095.5|4094|4089.5|4089|12533
1637915550000|2021-11-26 08:32:30|4089|4088.5|4094.5|4093.5|4095.5|4094|4089|4088.5|2666
1637915560000|2021-11-26 08:32:40|4094|4093|4096.5|4095.5|4097|4095.5|4092.5|4092|1998
1637915570000|2021-11-26 08:32:50|4097|4096|4094.5|4094|4097|4096|4094.5|4093|910
1637915580000|2021-11-26 08:33:00|4095|4093.5|4096.5|4095|4096.5|4095.5|4095|4093.5|2150
1637915590000|2021-11-26 08:33:10|4096|4095.5|4092|4090.5|4096.5|4095.5|4091.5|4090.5|7680
1637915600000|2021-11-26 08:33:20|4092.5|4090|4094.5|4092.5|4096|4095|4092.5|4090|18059
1637915610000|2021-11-26 08:33:30|4094|4092|4089.5|4088.5|4094|4092.5|4087.5|4086.5|18358
1637915620000|2021-11-26 08:33:40|4090|4088|4089.5|4088|4090|4089|4087|4086.5|9528
1637915630000|2021-11-26 08:33:50|4090|4088.5|4092.5|4091|4095|4093|4090|4088.5|20711
1637915640000|2021-11-26 08:34:00|4092|4091.5|4093|4092|4094|4092.5|4091.5|4090|6529
1637915650000|2021-11-26 08:34:10|4093.5|4092.5|4091.5|4089.5|4094|4093.5|4088.5|4088|6645
1637915660000|2021-11-26 08:34:20|4091|4090|4087.5|4087|4092|4091|4087|4086.5|7585
1637915670000|2021-11-26 08:34:30|4087|4086.5|4084|4082.5|4087.5|4087|4083.5|4082.5|7134
1637915680000|2021-11-26 08:34:40|4083.5|4082|4081.5|4080|4083.5|4082.5|4081|4080|3946
1637915690000|2021-11-26 08:34:50|4082|4080.5|4084|4082.5|4084.5|4084|4080.5|4080|3575
1637915700000|2021-11-26 08:35:00|4084.5|4083|4079.5|4078.5|4084.5|4083.5|4078|4076.5|26784
1637915710000|2021-11-26 08:35:10|4079|4078|4075.5|4074|4080|4078|4075|4074|5796
1637915720000|2021-11-26 08:35:20|4076|4074.5|4080.5|4079|4082|4080.5|4076|4074.5|2662
1637915730000|2021-11-26 08:35:30|4080|4078.5|4077|4075.5|4080.5|4078.5|4077|4074.5|4068
1637915740000|2021-11-26 08:35:40|4077.5|4076|4077|4076.5|4078.5|4077.5|4075|4074.5|4918
1637915750000|2021-11-26 08:35:50|4077.5|4077|4078.5|4076.5|4080|4079|4077.5|4075|14802
1637915760000|2021-11-26 08:36:00|4079|4077|4078.5|4077|4079.5|4078.5|4076|4074.5|1805
1637915770000|2021-11-26 08:36:10|4078|4076.5|4074.5|4073|4078|4077.5|4073.5|4072.5|4539
1637915780000|2021-11-26 08:36:20|4075|4073.5|4075|4073.5|4080|4079|4073.5|4072|17436
1637915790000|2021-11-26 08:36:30|4074.5|4073|4075|4073.5|4075.5|4074.5|4074|4072|6408
1637915800000|2021-11-26 08:36:40|4074.5|4074|4078|4075.5|4078.5|4076.5|4074.5|4073.5|3125
1637915810000|2021-11-26 08:36:50|4077.5|4075|4077|4075.5|4080.5|4079|4076.5|4075|7467
1637915820000|2021-11-26 08:37:00|4076.5|4075|4072|4070.5|4076.5|4076|4071|4070|11827
1637915830000|2021-11-26 08:37:10|4072.5|4071|4072|4071|4073.5|4071.5|4072|4070|3555
1637915840000|2021-11-26 08:37:20|4072.5|4071.5|4070.5|4070|4073|4071.5|4069.5|4068|8675
1637915850000|2021-11-26 08:37:30|4070|4069.5|4068|4067|4071|4069.5|4067|4065.5|8460
1637915860000|2021-11-26 08:37:40|4067.5|4066.5|4068.5|4067|4069|4068.5|4064.5|4063.5|11381
1637915870000|2021-11-26 08:37:50|4068|4066.5|4063.5|4062|4068|4066.5|4062.5|4061|13247
1637915880000|2021-11-26 08:38:00|4063|4061.5|4067.5|4066|4069|4067.5|4060|4059.5|18114
1637915890000|2021-11-26 08:38:10|4067|4065.5|4065.5|4064|4069|4067.5|4064.5|4063|6925
1637915900000|2021-11-26 08:38:20|4066|4064.5|4058|4056.5|4066|4064.5|4056.5|4056|30367
1637915910000|2021-11-26 08:38:30|4057.5|4056|4054|4052.5|4059|4057|4053.5|4052|13498
1637915920000|2021-11-26 08:38:40|4053.5|4052|4056.5|4055.5|4060|4059|4053|4051.5|11975
1637915930000|2021-11-26 08:38:50|4057|4055|4063|4061.5|4063.5|4061.5|4055|4053|14157
1637915940000|2021-11-26 08:39:00|4063.5|4062|4062.5|4061|4067|4065|4061.5|4060.5|4073
1637915950000|2021-11-26 08:39:10|4063|4061.5|4062.5|4060.5|4065|4063.5|4061.5|4060|8693
1637915960000|2021-11-26 08:39:20|4062|4061|4062.5|4061|4066|4064.5|4061.5|4060|5324
1637915970000|2021-11-26 08:39:30|4063|4061.5|4062.5|4060.5|4064.5|4062.5|4061.5|4060|6181
1637915980000|2021-11-26 08:39:40|4062|4061|4067.5|4066|4067.5|4066|4061.5|4061|4296
1637915990000|2021-11-26 08:39:50|4068|4066.5|4069.5|4068|4072.5|4071|4068|4066.5|1887
1637916000000|2021-11-26 08:40:00|4069|4067.5|4069|4067.5|4071|4069|4067.5|4066|1011
1637916010000|2021-11-26 08:40:10|4069.5|4068|4077|4075.5|4078|4076.5|4069|4067.5|694
1637916020000|2021-11-26 08:40:20|4076.5|4075|4075.5|4073.5|4081|4080|4074.5|4073|36516
1637916030000|2021-11-26 08:40:30|4074|4074|4074.5|4072.5|4077|4075.5|4073.5|4072|5069
1637916040000|2021-11-26 08:40:40|4074|4071.5|4074|4072.5|4075.5|4074|4071|4070|2679
1637916050000|2021-11-26 08:40:50|4073.5|4072|4073|4071.5|4074.5|4072.5|4072|4071|1074
1637916060000|2021-11-26 08:41:00|4072.5|4072|4068.5|4067|4072.5|4072|4068|4066.5|3172
1637916070000|2021-11-26 08:41:10|4069|4067.5|4070|4068.5|4070|4068.5|4065.5|4063.5|9717
1637916080000|2021-11-26 08:41:20|4070.5|4069|4070.5|4069|4072|4070.5|4069.5|4067.5|1147
1637916090000|2021-11-26 08:41:30|4071|4069.5|4071.5|4070|4072.5|4071|4070.5|4069|944
1637916100000|2021-11-26 08:41:40|4071|4069.5|4077.5|4075.5|4078|4075.5|4070.5|4069.5|1060
1637916110000|2021-11-26 08:41:50|4077|4075|4078.5|4077.5|4078.5|4077.5|4076.5|4075|789
1637916120000|2021-11-26 08:42:00|4078|4077|4077.5|4076|4078.5|4077|4076.5|4075|1246
1637916130000|2021-11-26 08:42:10|4078|4076.5|4077.5|4076.5|4080|4078.5|4077.5|4076|1482
1637916140000|2021-11-26 08:42:20|4078|4077|4082.5|4081|4082.5|4081.5|4078|4076.5|2211
1637916150000|2021-11-26 08:42:30|4083|4081.5|4084.5|4083|4085.5|4083.5|4082|4080.5|4712
1637916160000|2021-11-26 08:42:40|4085|4083.5|4085.5|4084|4088|4086|4085|4083.5|10905
1637916170000|2021-11-26 08:42:50|4085|4083.5|4085.5|4084|4086|4084.5|4083|4081.5|1591
1637916180000|2021-11-26 08:43:00|4086|4084.5|4085.5|4084|4087.5|4087|4084.5|4083|3418
1637916190000|2021-11-26 08:43:10|4085|4083.5|4084.5|4083|4085.5|4083.5|4083.5|4082.5|887
1637916200000|2021-11-26 08:43:20|4084|4081.5|4088.5|4087|4089.5|4087|4082|4080.5|6010
1637916210000|2021-11-26 08:43:30|4086.5|4086.5|4083|4081.5|4088|4086.5|4082|4080.5|17229
1637916220000|2021-11-26 08:43:40|4083.5|4082|4083|4081.5|4085|4083.5|4081.5|4080|5454
1637916230000|2021-11-26 08:43:50|4083.5|4081|4085|4083|4088|4086|4083.5|4081|2211
1637916240000|2021-11-26 08:44:00|4086|4083.5|4083|4082.5|4086.5|4085|4083|4081.5|3326
1637916250000|2021-11-26 08:44:10|4084|4082|4086|4084.5|4087.5|4085.5|4082.5|4082|30016
1637916260000|2021-11-26 08:44:20|4087|4085|4084|4083|4092|4090.5|4084|4083|10678
1637916270000|2021-11-26 08:44:30|4083.5|4082.5|4084.5|4083.5|4085.5|4083.5|4081|4079.5|3229
1637916280000|2021-11-26 08:44:40|4085|4083|4085|4083.5|4086.5|4084.5|4082.5|4082|2303
1637916290000|2021-11-26 08:44:50|4084.5|4081.5|4090.5|4089|4091.5|4090.5|4083.5|4081|25250
1637916300000|2021-11-26 08:45:00|4091|4089.5|4093|4091.5|4093.5|4092|4090.5|4089|3557
1637916310000|2021-11-26 08:45:10|4092.5|4091|4095|4093.5|4095|4094|4091.5|4090|1799
1637916320000|2021-11-26 08:45:20|4094.5|4093|4094.5|4093.5|4096.5|4094.5|4093.5|4092|3076
1637916330000|2021-11-26 08:45:30|4095|4094|4096|4095|4096|4095|4094.5|4093|1805
1637916340000|2021-11-26 08:45:40|4097|4095.5|4097|4096|4098.5|4097|4092.5|4091|19480
1637916350000|2021-11-26 08:45:50|4096.5|4095.5|4095.5|4094|4098|4096|4095|4093.5|6140
1637916360000|2021-11-26 08:46:00|4095|4094.5|4095|4094.5|4096|4094.5|4094.5|4093|809
1637916370000|2021-11-26 08:46:10|4096|4095|4092.5|4091|4096|4095.5|4091.5|4090.5|3234
1637916380000|2021-11-26 08:46:20|4092|4090.5|4086.5|4086|4092.5|4091|4086.5|4086|6945
1637916390000|2021-11-26 08:46:30|4086|4085.5|4089|4087.5|4089|4088|4086|4085.5|1901
1637916400000|2021-11-26 08:46:40|4088.5|4088|4090|4088.5|4090.5|4089.5|4088.5|4087|5536
1637916410000|2021-11-26 08:46:50|4089.5|4089|4090|4089.5|4091|4089.5|4087.5|4087|28995
1637916420000|2021-11-26 08:47:00|4090.5|4090|4094.5|4093|4096.5|4095.5|4090.5|4090|2873
1637916430000|2021-11-26 08:47:10|4094|4093.5|4095|4094|4098|4096.5|4094|4093|2589
1637916440000|2021-11-26 08:47:20|4094.5|4093.5|4098|4097|4100|4099|4094.5|4093|4378
1637916450000|2021-11-26 08:47:30|4097.5|4096.5|4099|4097.5|4099.5|4098|4097.5|4096|2182
1637916460000|2021-11-26 08:47:40|4099.5|4098|4101.5|4100|4103.5|4102|4099|4097.5|6104
1637916470000|2021-11-26 08:47:50|4101|4100.5|4100.5|4099|4103|4101.5|4100|4098|1326
1637916480000|2021-11-26 08:48:00|4101|4099.5|4103|4101.5|4103.5|4102|4101|4099.5|902
1637916490000|2021-11-26 08:48:10|4103.5|4102|4104|4103|4105|4103.5|4103.5|4102|176
1637916500000|2021-11-26 08:48:20|4104.5|4102.5|4098.5|4096.5|4104.5|4102.5|4098|4096|6943
1637916510000|2021-11-26 08:48:30|4099|4097|4092|4090.5|4099.5|4097.5|4092|4090|10040
1637916520000|2021-11-26 08:48:40|4090.5|4090|4093|4091|4094.5|4093.5|4090.5|4090|6853
1637916530000|2021-11-26 08:48:50|4092.5|4090.5|4095|4093.5|4096.5|4095|4090|4088.5|22294
1637916540000|2021-11-26 08:49:00|4094.5|4093|4095|4093.5|4095|4094|4093.5|4092.5|7120
1637916550000|2021-11-26 08:49:10|4094.5|4093|4092.5|4091|4095|4094|4091|4089|3427
1637916560000|2021-11-26 08:49:20|4093|4091.5|4092.5|4090.5|4096.5|4095|4091|4090|5764
1637916570000|2021-11-26 08:49:30|4093|4091|4092.5|4091.5|4094.5|4092.5|4092.5|4090.5|1647
1637916580000|2021-11-26 08:49:40|4092|4092|4092|4090.5|4093|4092|4090.5|4089|5736
1637916590000|2021-11-26 08:49:50|4091.5|4090|4091|4090|4092.5|4091.5|4090.5|4090|1489
1637916600000|2021-11-26 08:50:00|4090.5|4089.5|4090|4089|4093.5|4092|4089.5|4088.5|2907
1637916610000|2021-11-26 08:50:10|4091|4089.5|4092|4091|4093.5|4092.5|4090.5|4089|5537
1637916620000|2021-11-26 08:50:20|4092.5|4091.5|4089|4088|4094|4092.5|4089|4088|11705
1637916630000|2021-11-26 08:50:30|4090|4088.5|4091|4089.5|4091|4090|4089.5|4088.5|3362
1637916640000|2021-11-26 08:50:40|4091.5|4090|4093|4091.5|4093.5|4092|4090.5|4090|3948
1637916650000|2021-11-26 08:50:50|4093.5|4092|4096.5|4095|4097|4096.5|4093|4091.5|2663
1637916660000|2021-11-26 08:51:00|4096|4094.5|4096|4095|4097|4095.5|4092.5|4091|4972
1637916670000|2021-11-26 08:51:10|4096.5|4095.5|4095.5|4095|4098|4096.5|4094.5|4093|1582
1637916680000|2021-11-26 08:51:20|4096|4094.5|4094|4093|4096|4095|4093|4091|2449
1637916690000|2021-11-26 08:51:30|4093.5|4092.5|4093.5|4092|4095|4094|4092|4090.5|2317
1637916700000|2021-11-26 08:51:40|4092.5|4091.5|4088.5|4088|4094.5|4093.5|4087.5|4087|6562
1637916710000|2021-11-26 08:51:50|4088|4087.5|4091|4090|4091.5|4090|4088|4087.5|4239
1637916720000|2021-11-26 08:52:00|4090.5|4089.5|4090.5|4090|4091|4090|4090.5|4089|10348
1637916730000|2021-11-26 08:52:10|4091|4089.5|4091|4090.5|4091.5|4091|4090.5|4089|8298
1637916740000|2021-11-26 08:52:20|4090.5|4090|4092|4091|4092|4091.5|4090.5|4089.5|11878
1637916750000|2021-11-26 08:52:30|4092.5|4091.5|4093.5|4092|4096|4095|4092.5|4091.5|4173
1637916760000|2021-11-26 08:52:40|4094|4092.5|4096.5|4095|4097|4095.5|4093|4092|5167
1637916770000|2021-11-26 08:52:50|4096|4094.5|4096.5|4095.5|4096.5|4095.5|4094.5|4093|5514
1637916780000|2021-11-26 08:53:00|4097|4095|4097.5|4096|4098|4097|4095.5|4094|4920
1637916790000|2021-11-26 08:53:10|4097|4095.5|4091|4090|4097|4095.5|4091|4090|11103
1637916800000|2021-11-26 08:53:20|4091.5|4091|4093.5|4092.5|4093.5|4092.5|4090.5|4089.5|13857
1637916810000|2021-11-26 08:53:30|4094|4093|4093.5|4091.5|4095|4093.5|4092|4090.5|5924
1637916820000|2021-11-26 08:53:40|4094|4092|4095.5|4094|4096.5|4095.5|4092.5|4091|6658
1637916830000|2021-11-26 08:53:50|4096|4094.5|4097|4096|4097|4096|4092|4091|5381
1637916840000|2021-11-26 08:54:00|4096.5|4095.5|4099|4098|4099.5|4098|4096|4095|5344
1637916850000|2021-11-26 08:54:10|4099.5|4098.5|4100|4099|4101|4099.5|4098.5|4098.5|1433
1637916860000|2021-11-26 08:54:20|4100.5|4098.5|4098|4096.5|4101|4100|4097|4096|3464
1637916870000|2021-11-26 08:54:30|4098.5|4097|4103|4101.5|4103|4101.5|4098|4097|9718
1637916880000|2021-11-26 08:54:40|4102.5|4102|4104.5|4103.5|4105|4103.5|4102.5|4101.5|1503
1637916890000|2021-11-26 08:54:50|4105|4103|4103.5|4102.5|4106|4104.5|4103.5|4102.5|5809
1637916900000|2021-11-26 08:55:00|4104|4103|4105.5|4104.5|4106.5|4105.5|4104|4103|15457
1637916910000|2021-11-26 08:55:10|4105|4104|4103|4102|4105.5|4104|4102.5|4101.5|2386
1637916920000|2021-11-26 08:55:20|4103.5|4102.5|4104|4103|4105|4104|4103|4102.5|10201
1637916930000|2021-11-26 08:55:30|4104.5|4103.5|4101|4099.5|4105|4104|4100.5|4099|4314
1637916940000|2021-11-26 08:55:40|4100.5|4099|4101.5|4100|4102|4101|4100|4099|565
1637916950000|2021-11-26 08:55:50|4102|4100.5|4106|4104.5|4106.5|4104.5|4101.5|4100.5|14750
1637916960000|2021-11-26 08:56:00|4105.5|4105|4105|4104|4106.5|4105|4103|4102|11712
1637916970000|2021-11-26 08:56:10|4105.5|4104.5|4107|4105.5|4107.5|4107|4105|4104|4397
1637916980000|2021-11-26 08:56:20|4107.5|4106|4108.5|4107.5|4110|4109|4107.5|4106|2788
1637916990000|2021-11-26 08:56:30|4109|4108|4112|4111|4112.5|4112|4109|4108|745
1637917000000|2021-11-26 08:56:40|4112.5|4111.5|4114.5|4114|4115|4114|4112|4111|616
1637917010000|2021-11-26 08:56:50|4115|4114.5|4118|4116.5|4118.5|4117.5|4115|4114.5|1751
1637917020000|2021-11-26 08:57:00|4117.5|4116|4117.5|4116.5|4119|4118.5|4116|4115|2654
1637917030000|2021-11-26 08:57:10|4118|4116|4114|4113.5|4118|4116.5|4113|4111.5|1767
1637917040000|2021-11-26 08:57:20|4114.5|4113|4115|4114|4116|4115|4114.5|4113|2104
1637917050000|2021-11-26 08:57:30|4115.5|4114.5|4115.5|4114|4116.5|4115.5|4114|4113|2195
1637917060000|2021-11-26 08:57:40|4115|4114.5|4110.5|4109.5|4115.5|4114.5|4109.5|4109|3689
1637917070000|2021-11-26 08:57:50|4111|4110|4112.5|4111|4113.5|4112.5|4110.5|4109|4766
1637917080000|2021-11-26 08:58:00|4112|4110.5|4110|4108|4113|4110.5|4108|4106.5|1694
1637917090000|2021-11-26 08:58:10|4109.5|4107.5|4105|4104|4109.5|4108|4105|4104|16272
1637917100000|2021-11-26 08:58:20|4105.5|4104.5|4104|4103|4108.5|4107|4103.5|4102.5|8489
1637917110000|2021-11-26 08:58:30|4104.5|4103.5|4105|4104.5|4106|4104.5|4104|4103|1667
1637917120000|2021-11-26 08:58:40|4105.5|4105|4107.5|4106|4107.5|4106|4105.5|4104.5|612
1637917130000|2021-11-26 08:58:50|4108|4106.5|4106.5|4105|4109|4108|4105.5|4104.5|3798
1637917140000|2021-11-26 08:59:00|4107|4105.5|4109|4108|4109.5|4108.5|4106.5|4105|768
1637917150000|2021-11-26 08:59:10|4109.5|4108.5|4110|4108.5|4112.5|4111|4109.5|4108|1831
1637917160000|2021-11-26 08:59:20|4109.5|4108|4110.5|4108|4110.5|4109|4107|4106.5|3384
1637917170000|2021-11-26 08:59:30|4110|4108.5|4109|4108|4111|4109|4109|4107|569
1637917180000|2021-11-26 08:59:40|4109.5|4108.5|4109|4108|4111|4109.5|4108.5|4108|1074
1637917190000|2021-11-26 08:59:50|4109.5|4108.5|4108|4107|4109.5|4108.5|4107.5|4106.5|2137
1637917200000|2021-11-26 09:00:00|4108.5|4107.5|4106.5|4106|4109.5|4108|4106.5|4106|2499
1637917210000|2021-11-26 09:00:10|4107|4106.5|4103|4102|4108|4106.5|4103|4102|6778
1637917220000|2021-11-26 09:00:20|4103.5|4102.5|4107.5|4105.5|4108|4107|4103.5|4102.5|3723
1637917230000|2021-11-26 09:00:30|4108|4106|4103|4101.5|4109|4107.5|4103|4101.5|4546
1637917240000|2021-11-26 09:00:40|4102.5|4101|4101.5|4100.5|4103|4102|4100.5|4100|2959
1637917250000|2021-11-26 09:00:50|4102|4100|4102.5|4101.5|4105.5|4104.5|4102|4100|6230
1637917260000|2021-11-26 09:01:00|4103|4102|4103.5|4102|4103.5|4102.5|4101|4100|7690
1637917270000|2021-11-26 09:01:10|4103|4101.5|4104|4102.5|4104|4103|4100.5|4100|15196
1637917280000|2021-11-26 09:01:20|4103.5|4102|4107|4106|4107.5|4106|4101.5|4101|13623
1637917290000|2021-11-26 09:01:30|4106.5|4105.5|4107|4106|4109.5|4107.5|4106.5|4105.5|2290
1637917300000|2021-11-26 09:01:40|4107.5|4106.5|4106.5|4105|4108|4106.5|4105.5|4104|2431
1637917310000|2021-11-26 09:01:50|4107|4105.5|4107|4106|4108|4107|4105|4104.5|2398
1637917320000|2021-11-26 09:02:00|4106.5|4105.5|4107|4105|4107|4106|4105.5|4104.5|885
1637917330000|2021-11-26 09:02:10|4107.5|4105.5|4105|4104|4109.5|4108|4105|4104|3237
1637917340000|2021-11-26 09:02:20|4104.5|4103|4103|4102.5|4105.5|4104.5|4101|4100|7834
1637917350000|2021-11-26 09:02:30|4102.5|4102|4104.5|4103.5|4106.5|4105.5|4102.5|4101.5|9627
1637917360000|2021-11-26 09:02:40|4104|4104|4102.5|4101.5|4104.5|4104|4102.5|4101|3063
1637917370000|2021-11-26 09:02:50|4103|4102|4101.5|4101|4104|4103.5|4101.5|4100.5|3769
1637917380000|2021-11-26 09:03:00|4101|4100.5|4103|4102|4103|4102|4100.5|4099|32340
1637917390000|2021-11-26 09:03:10|4103.5|4102.5|4101|4100.5|4104|4103|4101|4100|6807
1637917400000|2021-11-26 09:03:20|4101.5|4100|4099.5|4098.5|4102|4101.5|4099.5|4098.5|5022
1637917410000|2021-11-26 09:03:30|4100|4098|4100.5|4099.5|4100.5|4100|4099.5|4098|17987
1637917420000|2021-11-26 09:03:40|4100|4099|4096.5|4095|4100.5|4100|4095|4094|11008
1637917430000|2021-11-26 09:03:50|4097|4095.5|4096.5|4095|4098|4097|4095.5|4094.5|4899
1637917440000|2021-11-26 09:04:00|4096|4094.5|4097|4095.5|4098|4097|4095|4094.5|3708
1637917450000|2021-11-26 09:04:10|4096.5|4096|4096|4094.5|4097|4096|4094.5|4093.5|4386
1637917460000|2021-11-26 09:04:20|4096.5|4095|4098.5|4097.5|4098.5|4098|4096.5|4095|540
1637917470000|2021-11-26 09:04:30|4098|4097|4097.5|4096.5|4099|4098|4097|4096|2328
1637917480000|2021-11-26 09:04:40|4097|4096|4096|4095|4098.5|4097.5|4094.5|4094|7018
1637917490000|2021-11-26 09:04:50|4095.5|4094.5|4098|4097|4098.5|4097.5|4094.5|4093.5|5341
1637917500000|2021-11-26 09:05:00|4098.5|4097.5|4096.5|4095.5|4098.5|4097.5|4096|4095|1578
1637917510000|2021-11-26 09:05:10|4098.5|4096|4097.5|4097|4098.5|4097|4095.5|4094|6697
1637917520000|2021-11-26 09:05:20|4098.5|4097.5|4098|4097|4099|4098|4097.5|4097|1413
1637917530000|2021-11-26 09:05:30|4098.5|4097.5|4096.5|4096|4098.5|4097.5|4096|4095.5|2312
1637917540000|2021-11-26 09:05:40|4097|4095.5|4097.5|4096|4098|4097|4096.5|4095.5|2594
1637917550000|2021-11-26 09:05:50|4097|4096.5|4095.5|4094.5|4097.5|4097|4093.5|4092|7823
1637917560000|2021-11-26 09:06:00|4095|4094|4093|4092.5|4095|4094.5|4093|4092|5051
1637917570000|2021-11-26 09:06:10|4092.5|4092|4095|4094|4095.5|4094.5|4092.5|4092|11723
1637917580000|2021-11-26 09:06:20|4094.5|4093.5|4093.5|4092.5|4095|4093.5|4093.5|4092.5|3038
1637917590000|2021-11-26 09:06:30|4093|4092|4094.5|4093|4096|4095|4092|4091.5|29070
1637917600000|2021-11-26 09:06:40|4095|4093.5|4096|4094.5|4097|4096|4094.5|4093.5|7307
1637917610000|2021-11-26 09:06:50|4096.5|4096|4094.5|4093|4097|4096|4093.5|4092.5|7122
1637917620000|2021-11-26 09:07:00|4094|4092.5|4094.5|4093.5|4094.5|4094|4092.5|4091|7377
1637917630000|2021-11-26 09:07:10|4094|4093|4093|4091.5|4095|4094|4093|4091.5|6992
1637917640000|2021-11-26 09:07:20|4092.5|4091|4093|4091.5|4093|4092|4091|4090|7754
1637917650000|2021-11-26 09:07:30|4092.5|4092|4093|4092|4093|4092.5|4091.5|4090.5|9606
1637917660000|2021-11-26 09:07:40|4092.5|4091.5|4092|4090.5|4092.5|4091.5|4091|4090|11142
1637917670000|2021-11-26 09:07:50|4091.5|4091|4091.5|4090.5|4092|4091.5|4091|4090|9370
1637917680000|2021-11-26 09:08:00|4091|4090|4091.5|4090.5|4092|4091.5|4091|4090|5833
1637917690000|2021-11-26 09:08:10|4090.5|4090|4085|4084|4091|4090|4084.5|4084|40782
1637917700000|2021-11-26 09:08:20|4084.5|4084.5|4085.5|4084.5|4087|4085.5|4082.5|4081.5|11903
1637917710000|2021-11-26 09:08:30|4086|4085|4088|4086.5|4090|4089|4086|4084.5|12993
1637917720000|2021-11-26 09:08:40|4087.5|4087|4092.5|4091.5|4092.5|4092|4087.5|4086.5|5676
1637917730000|2021-11-26 09:08:50|4092|4091|4092.5|4091.5|4095|4093.5|4092|4091|5489
1637917740000|2021-11-26 09:09:00|4093|4092|4098.5|4097|4099|4098|4093|4092|3350
1637917750000|2021-11-26 09:09:10|4099|4098|4095.5|4095|4099|4098|4095.5|4094|3390
1637917760000|2021-11-26 09:09:20|4095|4094.5|4094|4093|4095|4094.5|4093|4091.5|2231
1637917770000|2021-11-26 09:09:30|4094.5|4093.5|4096|4095|4097|4095.5|4093.5|4092.5|2028
1637917780000|2021-11-26 09:09:40|4096.5|4095.5|4094|4093|4096.5|4095.5|4094|4092.5|991
1637917790000|2021-11-26 09:09:50|4093.5|4092.5|4096|4094.5|4098|4097|4093|4092.5|1367
1637917800000|2021-11-26 09:10:00|4095.5|4095|4093.5|4092|4096.5|4095.5|4092.5|4092|1300
1637917810000|2021-11-26 09:10:10|4093|4091.5|4095|4093|4095.5|4094|4092.5|4091.5|500
1637917820000|2021-11-26 09:10:20|4094.5|4092.5|4094.5|4093.5|4095|4094|4093.5|4092|1192
1637917830000|2021-11-26 09:10:30|4095|4093|4095.5|4094|4095.5|4094.5|4093.5|4092|3754
1637917840000|2021-11-26 09:10:40|4096|4094.5|4100|4099|4100|4099.5|4095|4094|7880
1637917850000|2021-11-26 09:10:50|4100.5|4099.5|4102|4101|4104.5|4103|4100.5|4099.5|3259
1637917860000|2021-11-26 09:11:00|4102.5|4101.5|4103.5|4103|4104|4103|4100.5|4099.5|3821
1637917870000|2021-11-26 09:11:10|4103|4102.5|4108.5|4107|4108.5|4107.5|4103|4102.5|6356
1637917880000|2021-11-26 09:11:20|4109|4107.5|4110|4109|4110.5|4109.5|4109|4107.5|1782
1637917890000|2021-11-26 09:11:30|4109.5|4108.5|4110.5|4109.5|4112|4110.5|4108.5|4107|3196
1637917900000|2021-11-26 09:11:40|4111|4110|4112|4111|4112|4111.5|4109.5|4108.5|2251
1637917910000|2021-11-26 09:11:50|4112.5|4110.5|4112|4110.5|4113|4112|4111|4110|3057
1637917920000|2021-11-26 09:12:00|4111.5|4110|4112|4110.5|4112|4111|4108.5|4107.5|5350
1637917930000|2021-11-26 09:12:10|4110.5|4111|4109.5|4108.5|4111.5|4111|4109.5|4108.5|1142
1637917940000|2021-11-26 09:12:20|4110|4108|4110|4109|4110|4109|4108.5|4108|365
1637917950000|2021-11-26 09:12:30|4110.5|4109.5|4110|4108.5|4111.5|4110|4110|4108.5|1749
1637917960000|2021-11-26 09:12:40|4109.5|4108|4104|4103|4109.5|4108.5|4103.5|4102.5|3430
1637917970000|2021-11-26 09:12:50|4103.5|4102.5|4101|4100|4103.5|4102.5|4101|4100|2283
1637917980000|2021-11-26 09:13:00|4101.5|4100.5|4106|4104.5|4107|4105|4101.5|4100.5|2115
1637917990000|2021-11-26 09:13:10|4105.5|4105|4105|4104|4107|4105.5|4104.5|4104|1176
1637918000000|2021-11-26 09:13:20|4104.5|4103.5|4106|4104.5|4107|4105.5|4104|4103|440
1637918010000|2021-11-26 09:13:30|4106.5|4105|4106.5|4105|4107.5|4106.5|4105.5|4104.5|1414
1637918020000|2021-11-26 09:13:40|4106|4104.5|4105|4103.5|4106|4104.5|4103|4101.5|1521
1637918030000|2021-11-26 09:13:50|4104.5|4104|4105|4104|4105|4104.5|4104|4103|1258
1637918040000|2021-11-26 09:14:00|4104.5|4104.5|4106.5|4105.5|4108.5|4107|4104|4103|3747
1637918050000|2021-11-26 09:14:10|4107|4106|4109|4107.5|4109|4107.5|4107|4105.5|2722
1637918060000|2021-11-26 09:14:20|4108.5|4108|4109|4108|4109|4108.5|4108.5|4107|968
1637918070000|2021-11-26 09:14:30|4109.5|4108.5|4109|4108|4110.5|4108.5|4108|4107|1360
1637918080000|2021-11-26 09:14:40|4108.5|4107.5|4108.5|4107.5|4110.5|4109.5|4108.5|4107.5|1576
1637918090000|2021-11-26 09:14:50|4108|4107|4105.5|4104|4108|4107|4105|4104|2297
1637918100000|2021-11-26 09:15:00|4105|4103.5|4103.5|4103|4105|4103.5|4102|4100|2468
1637918110000|2021-11-26 09:15:10|4104|4102.5|4102.5|4102|4104|4103|4102.5|4101.5|5648
1637918120000|2021-11-26 09:15:20|4103|4101.5|4104|4103|4104.5|4103|4102|4101|1690
1637918130000|2021-11-26 09:15:30|4103.5|4102.5|4101|4100.5|4104.5|4103|4101|4100|1886
1637918140000|2021-11-26 09:15:40|4101.5|4100|4103|4102.5|4104|4102.5|4100|4099|3474
1637918150000|2021-11-26 09:15:50|4102.5|4102|4103|4101|4104.5|4103.5|4102|4101|2030
1637918160000|2021-11-26 09:16:00|4102.5|4100.5|4100.5|4099.5|4102.5|4100.5|4099|4097.5|2803
1637918170000|2021-11-26 09:16:10|4101|4099|4101.5|4100|4102|4100.5|4101|4099|1210
1637918180000|2021-11-26 09:16:20|4101|4099.5|4101.5|4100|4101.5|4100.5|4099.5|4099|1288
1637918190000|2021-11-26 09:16:30|4101|4099.5|4100.5|4099|4101|4099.5|4097.5|4096.5|5507
1637918200000|2021-11-26 09:16:40|4100|4098.5|4098|4096|4100.5|4099.5|4097|4096|6897
1637918210000|2021-11-26 09:16:50|4097.5|4095.5|4096.5|4096|4098|4097|4096|4095.5|1330
1637918220000|2021-11-26 09:17:00|4097|4095.5|4097.5|4096.5|4097.5|4096.5|4096.5|4095.5|2773
1637918230000|2021-11-26 09:17:10|4097|4096|4098.5|4097.5|4098.5|4097.5|4095|4094.5|4320
1637918240000|2021-11-26 09:17:20|4098|4097|4097|4095.5|4099.5|4098.5|4093.5|4093|8436
1637918250000|2021-11-26 09:17:30|4097.5|4096|4098.5|4098|4100|4099|4097.5|4096|2698
1637918260000|2021-11-26 09:17:40|4098|4097.5|4095|4094|4102|4101|4095|4093|12936
1637918270000|2021-11-26 09:17:50|4094.5|4093.5|4098.5|4097.5|4099|4098|4093.5|4092.5|6979
1637918280000|2021-11-26 09:18:00|4098|4096.5|4098.5|4097|4098.5|4097.5|4097|4096|1681
1637918290000|2021-11-26 09:18:10|4098|4097.5|4095.5|4094.5|4098|4097.5|4094.5|4093.5|2248
1637918300000|2021-11-26 09:18:20|4095|4094|4096|4094.5|4097|4095.5|4094|4092.5|4473
1637918310000|2021-11-26 09:18:30|4096.5|4095|4094.5|4094|4097|4096.5|4094.5|4094|2693
1637918320000|2021-11-26 09:18:40|4095|4094.5|4092.5|4091.5|4095|4094.5|4092|4091|2899
1637918330000|2021-11-26 09:18:50|4092|4091|4091|4090|4092|4091|4090.5|4090|1243
1637918340000|2021-11-26 09:19:00|4091.5|4090.5|4092|4090.5|4092.5|4091.5|4090.5|4090|4761
1637918350000|2021-11-26 09:19:10|4091.5|4091|4092.5|4091|4092.5|4091|4090.5|4090|1815
1637918360000|2021-11-26 09:19:20|4092|4091.5|4094|4092.5|4094|4093|4092|4091.5|2781
1637918370000|2021-11-26 09:19:30|4093.5|4092|4094|4092.5|4094.5|4093.5|4093|4092|650
1637918380000|2021-11-26 09:19:40|4093.5|4093|4095|4094|4095|4094|4093|4092|3749
1637918390000|2021-11-26 09:19:50|4095.5|4094.5|4096|4094.5|4096.5|4096|4094|4093.5|3884
1637918400000|2021-11-26 09:20:00|4096.5|4095|4098.5|4097.5|4100|4099|4096.5|4095|3486
1637918410000|2021-11-26 09:20:10|4098|4097|4097|4095.5|4098|4098|4096.5|4095.5|415
1637918420000|2021-11-26 09:20:20|4096.5|4095|4098.5|4096.5|4098.5|4097|4096|4095|1080
1637918430000|2021-11-26 09:20:30|4098|4096|4098.5|4097.5|4098.5|4097.5|4097.5|4096|564
1637918440000|2021-11-26 09:20:40|4099|4098|4098|4097|4100.5|4099.5|4098|4097|4698
1637918450000|2021-11-26 09:20:50|4097.5|4096.5|4098|4097|4099|4098|4097|4096.5|1605
1637918460000|2021-11-26 09:21:00|4097.5|4096.5|4093|4091.5|4097.5|4096.5|4092|4091.5|3615
1637918470000|2021-11-26 09:21:10|4092.5|4092|4091.5|4091|4092.5|4092.5|4091|4090|2010
1637918480000|2021-11-26 09:21:20|4092|4091.5|4089.5|4088.5|4092|4091.5|4089.5|4088.5|743
1637918490000|2021-11-26 09:21:30|4090|4089|4092|4090.5|4092.5|4091.5|4089|4088|5250
1637918500000|2021-11-26 09:21:40|4091.5|4091|4092|4090.5|4092|4091.5|4090.5|4089.5|1531
1637918510000|2021-11-26 09:21:50|4091.5|4091|4090|4089|4092|4091|4090|4088.5|982
1637918520000|2021-11-26 09:22:00|4090.5|4089.5|4092.5|4091|4093.5|4092.5|4090.5|4089.5|5142
1637918530000|2021-11-26 09:22:10|4092|4091.5|4089|4088|4093|4092|4089|4087.5|7440
1637918540000|2021-11-26 09:22:20|4089.5|4087.5|4088|4087|4090.5|4089.5|4085.5|4084|8351
1637918550000|2021-11-26 09:22:30|4088.5|4087.5|4087.5|4086|4089.5|4088.5|4087.5|4086|6111
1637918560000|2021-11-26 09:22:40|4087|4086.5|4085|4084|4087.5|4086.5|4084.5|4083.5|4953
1637918570000|2021-11-26 09:22:50|4084.5|4083.5|4084|4082.5|4085|4084|4082|4081|7274
1637918580000|2021-11-26 09:23:00|4083|4083|4084|4082.5|4085.5|4084|4082.5|4081.5|7297
1637918590000|2021-11-26 09:23:10|4083.5|4083|4084.5|4083|4085.5|4084.5|4083.5|4082|6188
1637918600000|2021-11-26 09:23:20|4085|4083.5|4083|4082|4085|4083.5|4081.5|4080.5|6126
1637918610000|2021-11-26 09:23:30|4083.5|4082.5|4088.5|4087.5|4089|4087.5|4082.5|4081.5|8100
1637918620000|2021-11-26 09:23:40|4089|4088|4093.5|4092.5|4094.5|4093.5|4089|4088|9203
1637918630000|2021-11-26 09:23:50|4093|4092|4087.5|4086.5|4095.5|4094|4087.5|4086|9252
1637918640000|2021-11-26 09:24:00|4087|4086|4090|4088.5|4090|4088.5|4086.5|4085|2859
1637918650000|2021-11-26 09:24:10|4091|4089|4091.5|4090.5|4092.5|4091.5|4089.5|4089|7152
1637918660000|2021-11-26 09:24:20|4091|4090|4091|4089.5|4093.5|4092|4090|4089|2838
1637918670000|2021-11-26 09:24:30|4090.5|4089|4091|4090.5|4091|4090.5|4089|4087.5|478
1637918680000|2021-11-26 09:24:40|4090.5|4090|4093|4091.5|4093|4091.5|4090.5|4090|336
1637918690000|2021-11-26 09:24:50|4092.5|4091|4093|4091.5|4093.5|4091.5|4090.5|4090|2782
1637918700000|2021-11-26 09:25:00|4092.5|4092|4093.5|4092.5|4094.5|4093.5|4091.5|4090.5|5620
1637918710000|2021-11-26 09:25:10|4094|4092|4091.5|4090.5|4094|4092.5|4090.5|4090|3459
1637918720000|2021-11-26 09:25:20|4092|4090|4092|4090.5|4092.5|4091|4090.5|4089.5|2798
1637918730000|2021-11-26 09:25:30|4091.5|4090|4092.5|4092|4093.5|4092|4090.5|4090|1875
1637918740000|2021-11-26 09:25:40|4093|4091.5|4095|4093.5|4095|4094.5|4091.5|4091|1585
1637918750000|2021-11-26 09:25:50|4094.5|4094|4097|4096.5|4097|4096.5|4094|4093.5|2015
1637918760000|2021-11-26 09:26:00|4096.5|4096|4097|4096|4097.5|4096.5|4096|4095.5|603
1637918770000|2021-11-26 09:26:10|4096.5|4095.5|4097|4095.5|4097|4096|4095.5|4094.5|767
1637918780000|2021-11-26 09:26:20|4096.5|4095|4099|4098|4099|4098.5|4096|4095|2396
1637918790000|2021-11-26 09:26:30|4098.5|4097.5|4097|4096|4099|4098|4097|4096|1531
1637918800000|2021-11-26 09:26:40|4097.5|4096.5|4098.5|4097.5|4099|4098|4097|4096|2149
1637918810000|2021-11-26 09:26:50|4098|4097|4098|4096.5|4098|4097|4097|4096|901
1637918820000|2021-11-26 09:27:00|4098.5|4097|4098|4097|4100|4099|4098|4097|5750
1637918830000|2021-11-26 09:27:10|4097.5|4096.5|4095.5|4094.5|4097.5|4096.5|4093|4092.5|4098
1637918840000|2021-11-26 09:27:20|4096|4095|4099|4097.5|4099|4098|4095|4093.5|3884
1637918850000|2021-11-26 09:27:30|4098|4098|4100|4099|4100|4099.5|4097.5|4096.5|3636
1637918860000|2021-11-26 09:27:40|4099|4098.5|4099.5|4098.5|4099.5|4099|4098.5|4097.5|658
1637918870000|2021-11-26 09:27:50|4100|4099|4100.5|4099.5|4101.5|4100.5|4100|4099|2888
1637918880000|2021-11-26 09:28:00|4101|4100|4098.5|4098|4102|4100.5|4098.5|4098|1042
1637918890000|2021-11-26 09:28:10|4098|4097.5|4097|4096.5|4099.5|4098.5|4096.5|4095.5|3718
1637918900000|2021-11-26 09:28:20|4097.5|4097|4097.5|4096.5|4098.5|4098|4097|4096|1981
1637918910000|2021-11-26 09:28:30|4097|4097|4097.5|4097|4097.5|4097|4096|4095|2970
1637918920000|2021-11-26 09:28:40|4099.5|4097.5|4095|4094|4099.5|4098|4094.5|4093.5|8235
1637918930000|2021-11-26 09:28:50|4094.5|4094.5|4095|4094.5|4096|4095.5|4094.5|4093|8045
1637918940000|2021-11-26 09:29:00|4095.5|4095|4094|4093.5|4096|4095.5|4094|4093|2724
1637918950000|2021-11-26 09:29:10|4094.5|4093|4095|4094|4095.5|4094.5|4093|4092|4045
1637918960000|2021-11-26 09:29:20|4095.5|4094.5|4095.5|4094.5|4096|4095|4095|4094|943
1637918970000|2021-11-26 09:29:30|4096|4095|4099.5|4098|4099.5|4098.5|4095|4094.5|499
1637918980000|2021-11-26 09:29:40|4099|4098.5|4098|4097|4099|4098.5|4098|4097|977
1637918990000|2021-11-26 09:29:50|4097.5|4096.5|4097.5|4096.5|4097.5|4096.5|4096.5|4095.5|382
1637919000000|2021-11-26 09:30:00|4096.5|4096|4099|4098|4100|4099.5|4096.5|4096|2605
1637919010000|2021-11-26 09:30:10|4098.5|4097.5|4098|4097|4098.5|4097.5|4097.5|4097|218
1637919020000|2021-11-26 09:30:20|4098.5|4097.5|4097|4096.5|4100|4099|4097|4096.5|3563
1637919030000|2021-11-26 09:30:30|4097.5|4097|4098|4097.5|4099|4098|4097.5|4097|1452
1637919040000|2021-11-26 09:30:40|4098.5|4097|4100.5|4099|4101|4100|4096.5|4095.5|5860
1637919050000|2021-11-26 09:30:50|4100|4099.5|4100|4099.5|4100.5|4099.5|4099.5|4099|1539
1637919060000|2021-11-26 09:31:00|4100.5|4100|4102.5|4102|4102.5|4102|4100.5|4100|4930
1637919070000|2021-11-26 09:31:10|4103|4102.5|4105|4104|4105|4104.5|4103|4102.5|2046
1637919080000|2021-11-26 09:31:20|4104.5|4103.5|4101|4100|4104.5|4103.5|4101|4100|3612
1637919090000|2021-11-26 09:31:30|4100.5|4099.5|4100.5|4100|4101|4100|4100|4099.5|690
1637919100000|2021-11-26 09:31:40|4100|4099.5|4099.5|4099|4100.5|4100|4099.5|4098.5|1266
1637919110000|2021-11-26 09:31:50|4100|4099.5|4098.5|4097.5|4100.5|4099.5|4098|4097.5|1942
1637919120000|2021-11-26 09:32:00|4098|4097|4099|4098|4100|4099.5|4098|4096.5|5722
1637919130000|2021-11-26 09:32:10|4099.5|4098.5|4097.5|4097|4100|4099|4097|4096|4771
1637919140000|2021-11-26 09:32:20|4098|4096.5|4097|4096.5|4098|4096.5|4097|4096.5|486
1637919150000|2021-11-26 09:32:30|4097.5|4096|4096.5|4095|4098|4097.5|4095.5|4095|5021
1637919160000|2021-11-26 09:32:40|4096|4094.5|4094.5|4094|4096|4094.5|4094|4093.5|5102
1637919170000|2021-11-26 09:32:50|4095|4094.5|4095.5|4095|4097|4096|4095|4094|4610
1637919180000|2021-11-26 09:33:00|4095|4094.5|4095|4094|4097|4096.5|4095|4094|3678
1637919190000|2021-11-26 09:33:10|4094.5|4093.5|4097.5|4096.5|4097.5|4096.5|4094|4093|3796
1637919200000|2021-11-26 09:33:20|4098|4097|4097.5|4096.5|4098.5|4098|4097|4096.5|1576
1637919210000|2021-11-26 09:33:30|4098|4097|4098.5|4097.5|4100|4099.5|4097|4097|1593
1637919220000|2021-11-26 09:33:40|4099|4098|4100.5|4100|4100.5|4100|4098.5|4098|1890
1637919230000|2021-11-26 09:33:50|4101|4100.5|4096.5|4095.5|4101.5|4100.5|4096|4095|2480
1637919240000|2021-11-26 09:34:00|4096|4095|4096.5|4095.5|4096.5|4095.5|4095|4093.5|5768
1637919250000|2021-11-26 09:34:10|4096|4095|4096|4095.5|4097.5|4096.5|4095.5|4095|710
1637919260000|2021-11-26 09:34:20|4095.5|4095|4096.5|4095.5|4097|4096|4095.5|4094.5|994
1637919270000|2021-11-26 09:34:30|4097|4095|4096|4095|4097|4095.5|4095|4094|5259
1637919280000|2021-11-26 09:34:40|4095.5|4094.5|4094|4093.5|4095.5|4094.5|4094|4093|743
1637919290000|2021-11-26 09:34:50|4093.5|4093|4094|4093|4096.5|4095.5|4093|4092|6948
1637919300000|2021-11-26 09:35:00|4093.5|4092.5|4095.5|4094.5|4097|4096.5|4093|4092.5|3743
1637919310000|2021-11-26 09:35:10|4096|4095|4093|4092.5|4096.5|4095.5|4093|4092|5285
1637919320000|2021-11-26 09:35:20|4092.5|4092|4092.5|4091.5|4093.5|4092.5|4091|4090|11065
1637919330000|2021-11-26 09:35:30|4092|4091|4092.5|4091.5|4092.5|4092|4091.5|4090.5|2301
1637919340000|2021-11-26 09:35:40|4093|4092|4093.5|4092.5|4094.5|4094|4093|4091.5|13515
1637919350000|2021-11-26 09:35:50|4092.5|4092|4091|4090|4093.5|4092|4090.5|4090|15968
1637919360000|2021-11-26 09:36:00|4090.5|4089.5|4089.5|4088.5|4090.5|4089.5|4088.5|4087|11537
1637919370000|2021-11-26 09:36:10|4089|4088|4091|4090|4091.5|4090.5|4089|4088|4809
1637919380000|2021-11-26 09:36:20|4090.5|4089.5|4087.5|4087|4090.5|4090|4087.5|4087|5082
1637919390000|2021-11-26 09:36:30|4087|4086.5|4088|4087|4088|4087.5|4087|4085.5|3148
1637919400000|2021-11-26 09:36:40|4088.5|4086.5|4086.5|4085.5|4088.5|4086.5|4086.5|4085.5|2611
1637919410000|2021-11-26 09:36:50|4086|4085|4086.5|4085.5|4086.5|4086|4084.5|4084|9039
1637919420000|2021-11-26 09:37:00|4087|4085|4089|4088|4089.5|4088.5|4085.5|4084.5|6054
1637919430000|2021-11-26 09:37:10|4088.5|4088.5|4087|4086.5|4091|4090|4085|4083.5|23467
1637919440000|2021-11-26 09:37:20|4086.5|4086|4088.5|4088|4090|4089|4085|4083.5|12107
1637919450000|2021-11-26 09:37:30|4089|4088.5|4089.5|4089|4090|4089|4088|4087|4554
1637919460000|2021-11-26 09:37:40|4090|4088.5|4089|4088|4091|4090|4087.5|4087|9020
1637919470000|2021-11-26 09:37:50|4088.5|4087.5|4090|4089|4090|4089|4088.5|4087.5|2618
1637919480000|2021-11-26 09:38:00|4090.5|4089.5|4090|4089|4091|4090|4088.5|4087.5|9049
1637919490000|2021-11-26 09:38:10|4090.5|4089.5|4094.5|4093.5|4094.5|4093.5|4090|4089|7939
1637919500000|2021-11-26 09:38:20|4094|4094|4095|4094|4095|4094.5|4093|4092|3100
1637919510000|2021-11-26 09:38:30|4095.5|4094.5|4095|4094|4097|4096|4095|4094|3855
1637919520000|2021-11-26 09:38:40|4095.5|4094.5|4097.5|4096|4098|4096.5|4094|4093.5|5874
1637919530000|2021-11-26 09:38:50|4097|4096.5|4094.5|4093.5|4097.5|4096.5|4094|4093.5|4515
1637919540000|2021-11-26 09:39:00|4095|4094|4093|4092|4095|4094|4092|4091.5|4087
1637919550000|2021-11-26 09:39:10|4093.5|4092.5|4093|4092|4095|4094|4092|4091.5|2425
1637919560000|2021-11-26 09:39:20|4092.5|4091.5|4094|4093|4094|4093.5|4092|4091.5|2315
1637919570000|2021-11-26 09:39:30|4093.5|4092.5|4092.5|4091.5|4093.5|4092.5|4092|4091.5|2765
1637919580000|2021-11-26 09:39:40|4093|4092|4094.5|4093.5|4095.5|4094.5|4092.5|4092|2894
1637919590000|2021-11-26 09:39:50|4095|4094|4095.5|4094.5|4095.5|4095|4094.5|4093.5|651
1637919600000|2021-11-26 09:40:00|4096|4095|4095|4094|4097.5|4096.5|4094.5|4093.5|2522
1637919610000|2021-11-26 09:40:10|4095.5|4093.5|4093.5|4092.5|4095.5|4093.5|4093|4092.5|2839
1637919620000|2021-11-26 09:40:20|4093|4092|4093.5|4092.5|4093.5|4093|4092.5|4091.5|3426
1637919630000|2021-11-26 09:40:30|4093|4093|4091.5|4091|4094|4093.5|4091.5|4091|8672
1637919640000|2021-11-26 09:40:40|4092|4091.5|4093.5|4092.5|4094|4093.5|4092|4091.5|3293
1637919650000|2021-11-26 09:40:50|4094|4093|4093.5|4093|4095|4094.5|4093.5|4092.5|3966
1637919660000|2021-11-26 09:41:00|4093|4092.5|4095.5|4094|4095.5|4094.5|4093|4092.5|2561
1637919670000|2021-11-26 09:41:10|4095|4093.5|4098|4097|4098|4097|4095|4093.5|4452
1637919680000|2021-11-26 09:41:20|4098.5|4097.5|4102.5|4101.5|4103|4101.5|4097.5|4097|8259
1637919690000|2021-11-26 09:41:30|4102|4101|4100|4098.5|4102|4101|4099|4098|3370
1637919700000|2021-11-26 09:41:40|4100.5|4099|4101.5|4100|4101.5|4101|4099.5|4098.5|3107
1637919710000|2021-11-26 09:41:50|4101|4100.5|4102|4101.5|4102.5|4101.5|4101|4100|3529
1637919720000|2021-11-26 09:42:00|4102.5|4102|4101|4100|4102.5|4102|4100.5|4100|2283
1637919730000|2021-11-26 09:42:10|4100.5|4100.5|4102.5|4101.5|4102.5|4101.5|4099.5|4098.5|2967
1637919740000|2021-11-26 09:42:20|4103|4102|4107|4105.5|4107|4106|4103|4102|991
1637919750000|2021-11-26 09:42:30|4107.5|4106|4109|4107.5|4109.5|4108|4107|4106|1555
1637919760000|2021-11-26 09:42:40|4108.5|4108|4108|4107|4110|4109|4107.5|4106.5|1502
1637919770000|2021-11-26 09:42:50|4108.5|4107.5|4108.5|4108|4110|4109|4108.5|4107.5|2462
1637919780000|2021-11-26 09:43:00|4109|4107.5|4106.5|4105.5|4109|4107.5|4106.5|4105.5|1068
1637919790000|2021-11-26 09:43:10|4106|4105|4104|4102.5|4107|4106|4103|4102|3380
1637919800000|2021-11-26 09:43:20|4103.5|4103|4104|4103|4104.5|4103|4103.5|4103|106
1637919810000|2021-11-26 09:43:30|4104.5|4103.5|4104|4103|4105.5|4104.5|4103.5|4102.5|1067
1637919820000|2021-11-26 09:43:40|4103.5|4102.5|4102.5|4101.5|4104|4103|4101.5|4101|632
1637919830000|2021-11-26 09:43:50|4102|4101|4101|4100.5|4102|4101|4101|4100.5|1062
1637919840000|2021-11-26 09:44:00|4100.5|4100|4101.5|4100.5|4102.5|4101.5|4099|4098|3809
1637919850000|2021-11-26 09:44:10|4101|4100|4102.5|4101.5|4102.5|4101.5|4100|4099|3920
1637919860000|2021-11-26 09:44:20|4102|4101|4101|4100|4102|4101.5|4100.5|4099.5|4964
1637919870000|2021-11-26 09:44:30|4101.5|4100.5|4102.5|4102|4103.5|4102.5|4101.5|4100.5|1558
1637919880000|2021-11-26 09:44:40|4102|4101.5|4102|4100.5|4102|4101.5|4101.5|4100.5|1329
1637919890000|2021-11-26 09:44:50|4101.5|4101|4101.5|4100.5|4102|4101.5|4101|4100|1617
1637919900000|2021-11-26 09:45:00|4102|4101|4106.5|4105|4106.5|4105.5|4101.5|4100.5|1580
1637919910000|2021-11-26 09:45:10|4106|4104.5|4106.5|4105|4106.5|4105|4105.5|4104.5|974
1637919920000|2021-11-26 09:45:20|4106|4105.5|4105.5|4104|4106.5|4105.5|4105|4104|1961
1637919930000|2021-11-26 09:45:30|4106|4104.5|4104|4103|4106|4105|4103.5|4102.5|212
1637919940000|2021-11-26 09:45:40|4104.5|4103.5|4104.5|4103.5|4105|4104|4104|4103.5|867
1637919950000|2021-11-26 09:45:50|4105|4104|4106.5|4105.5|4106.5|4106|4105|4104|310
1637919960000|2021-11-26 09:46:00|4107.5|4106|4109|4108|4109.5|4108.5|4107|4106|2185
1637919970000|2021-11-26 09:46:10|4108.5|4107.5|4109.5|4108.5|4110|4108.5|4108.5|4107.5|313
1637919980000|2021-11-26 09:46:20|4110|4109|4112.5|4111|4112.5|4111.5|4110|4109|2893
1637919990000|2021-11-26 09:46:30|4112|4111.5|4113.5|4112.5|4114|4112.5|4112|4111.5|13
1637920000000|2021-11-26 09:46:40|4114|4113|4113|4112|4114|4113.5|4112.5|4111.5|2322
1637920010000|2021-11-26 09:46:50|4113.5|4112.5|4113.5|4112.5|4113.5|4113|4113.5|4112.5|8
1637920020000|2021-11-26 09:47:00|4114|4113.5|4113.5|4112.5|4114|4113.5|4113|4112.5|758
1637920030000|2021-11-26 09:47:10|4113|4112|4113.5|4112|4114|4112.5|4112.5|4112|1265
1637920040000|2021-11-26 09:47:20|4113|4111.5|4113|4112|4113.5|4112|4112.5|4111.5|2094
1637920050000|2021-11-26 09:47:30|4113.5|4112.5|4112|4111|4116|4115|4112|4111|6459
1637920060000|2021-11-26 09:47:40|4111.5|4110.5|4109.5|4109|4111.5|4110.5|4109.5|4108.5|979
1637920070000|2021-11-26 09:47:50|4110|4108.5|4108.5|4107.5|4110|4109|4108|4107.5|5268
1637920080000|2021-11-26 09:48:00|4108|4107|4106|4105|4108|4107|4105|4104|1758
1637920090000|2021-11-26 09:48:10|4106.5|4105.5|4104.5|4103.5|4106.5|4105.5|4104|4103|3874
1637920100000|2021-11-26 09:48:20|4104|4102|4104|4103|4105.5|4104.5|4102|4101|4695
1637920110000|2021-11-26 09:48:30|4104.5|4103.5|4103|4102|4105|4104|4103|4102|4270
1637920120000|2021-11-26 09:48:40|4102.5|4101.5|4103|4102|4103|4102|4102|4101|1380
1637920130000|2021-11-26 09:48:50|4102.5|4102.5|4100|4099.5|4105|4104|4100|4099|46051
1637920140000|2021-11-26 09:49:00|4099.5|4099|4096.5|4096|4099.5|4099.5|4096|4095|10476
1637920150000|2021-11-26 09:49:10|4097|4096.5|4099|4098|4099.5|4098.5|4097|4096.5|2330
1637920160000|2021-11-26 09:49:20|4098.5|4097.5|4099|4097.5|4099|4098|4096|4095|5476
1637920170000|2021-11-26 09:49:30|4098.5|4097|4100.5|4099.5|4101|4100|4098|4097|799
1637920180000|2021-11-26 09:49:40|4101|4100|4103.5|4102|4104|4103|4101|4100|840
1637920190000|2021-11-26 09:49:50|4103|4102.5|4102.5|4101.5|4106.5|4105.5|4102|4101|4695
1637920200000|2021-11-26 09:50:00|4102|4101|4101|4100|4102|4101|4098|4097|12155
1637920210000|2021-11-26 09:50:10|4100|4099.5|4100.5|4099.5|4101|4100.5|4099|4098|2813
1637920220000|2021-11-26 09:50:20|4101|4100.5|4102|4100.5|4102.5|4101.5|4101|4099.5|1433
1637920230000|2021-11-26 09:50:30|4102.5|4101|4105|4104|4105|4104|4102.5|4101|1395
1637920240000|2021-11-26 09:50:40|4104.5|4103.5|4108|4106.5|4109|4107.5|4104|4103.5|9567
1637920250000|2021-11-26 09:50:50|4107.5|4106|4107.5|4107|4108|4107|4106.5|4105.5|6517
1637920260000|2021-11-26 09:51:00|4108|4106.5|4108|4107|4108|4107.5|4107.5|4106.5|10597
1637920270000|2021-11-26 09:51:10|4107.5|4106.5|4108|4107|4108.5|4107.5|4107.5|4106.5|1767
1637920280000|2021-11-26 09:51:20|4107.5|4106.5|4109|4107.5|4109|4108|4107.5|4106.5|1587
1637920290000|2021-11-26 09:51:30|4108.5|4108|4108.5|4107|4108.5|4108|4107.5|4106.5|3399
1637920300000|2021-11-26 09:51:40|4108|4106.5|4106|4105|4108.5|4107|4105.5|4105|10353
1637920310000|2021-11-26 09:51:50|4106.5|4105.5|4104|4103|4106.5|4105.5|4104|4103|1100
1637920320000|2021-11-26 09:52:00|4103.5|4103.5|4105|4104|4105.5|4105|4103.5|4103.5|1090
1637920330000|2021-11-26 09:52:10|4105.5|4104.5|4104|4103|4106.5|4105.5|4103.5|4103|3777
1637920340000|2021-11-26 09:52:20|4103.5|4102.5|4102.5|4101.5|4103.5|4103|4102.5|4101.5|1099
1637920350000|2021-11-26 09:52:30|4103|4101|4101.5|4100|4103|4101.5|4101|4100|905
1637920360000|2021-11-26 09:52:40|4101|4100.5|4102.5|4101.5|4102.5|4102|4101|4100|2026
1637920370000|2021-11-26 09:52:50|4103|4102|4108|4106.5|4108.5|4107.5|4102.5|4101|8339
1637920380000|2021-11-26 09:53:00|4107.5|4106|4107.5|4106.5|4108|4107.5|4107|4106|975
1637920390000|2021-11-26 09:53:10|4107|4106|4106.5|4105|4107|4106|4104.5|4103.5|1050
1637920400000|2021-11-26 09:53:20|4106|4104.5|4103|4102|4106|4104.5|4102.5|4102|3892
1637920410000|2021-11-26 09:53:30|4102.5|4101.5|4101|4100|4103|4101.5|4100|4099.5|2578
1637920420000|2021-11-26 09:53:40|4101.5|4100.5|4103.5|4102|4103.5|4102|4101.5|4100.5|1382
1637920430000|2021-11-26 09:53:50|4103|4102.5|4103.5|4102|4107|4106|4103|4102|2012
1637920440000|2021-11-26 09:54:00|4103|4101.5|4101|4100|4103|4101.5|4100.5|4099.5|895
1637920450000|2021-11-26 09:54:10|4101.5|4100.5|4102|4101|4102|4101.5|4101.5|4100.5|1024
1637920460000|2021-11-26 09:54:20|4102.5|4101.5|4101|4100.5|4103|4102.5|4101|4100.5|1822
1637920470000|2021-11-26 09:54:30|4101.5|4101|4101.5|4100.5|4103|4102|4100|4099.5|1686
1637920480000|2021-11-26 09:54:40|4102|4101|4102|4100.5|4103|4102.5|4102|4100.5|832
1637920490000|2021-11-26 09:54:50|4101.5|4100|4102|4101|4102|4101|4100.5|4100|1753
1637920500000|2021-11-26 09:55:00|4102.5|4101.5|4101.5|4100.5|4103|4102.5|4101.5|4100.5|1716
1637920510000|2021-11-26 09:55:10|4101|4100|4100|4098.5|4102|4100|4099|4098.5|1435
1637920520000|2021-11-26 09:55:20|4100.5|4099|4102|4100.5|4102.5|4101.5|4100|4098.5|2080
1637920530000|2021-11-26 09:55:30|4102.5|4101|4102.5|4101.5|4103.5|4102.5|4102|4101|945
1637920540000|2021-11-26 09:55:40|4102|4101|4105|4104|4105.5|4104.5|4102|4101|1403
1637920550000|2021-11-26 09:55:50|4104.5|4103.5|4106.5|4105|4106.5|4105|4104|4103.5|629
1637920560000|2021-11-26 09:56:00|4107|4105.5|4108.5|4107.5|4109|4107.5|4106|4105|1904
1637920570000|2021-11-26 09:56:10|4109|4108|4107|4106|4109|4108|4106|4105|2245
1637920580000|2021-11-26 09:56:20|4107.5|4106.5|4108|4107|4108.5|4107|4107.5|4106.5|863
1637920590000|2021-11-26 09:56:30|4108.5|4107.5|4109|4108|4109|4108.5|4108|4107|1003
1637920600000|2021-11-26 09:56:40|4108.5|4107.5|4108.5|4107.5|4109|4107.5|4107|4106|1661
1637920610000|2021-11-26 09:56:50|4109|4108|4109|4108|4110|4109.5|4109|4107.5|3720
1637920620000|2021-11-26 09:57:00|4108.5|4108.5|4109.5|4108|4109.5|4108.5|4108.5|4107.5|368
1637920630000|2021-11-26 09:57:10|4109|4107.5|4107.5|4106.5|4109|4108|4107.5|4106.5|2007
1637920640000|2021-11-26 09:57:20|4107|4106|4106|4104.5|4108|4107.5|4106|4104.5|3935
1637920650000|2021-11-26 09:57:30|4105.5|4104|4107.5|4106|4107.5|4106.5|4105|4104|166
1637920660000|2021-11-26 09:57:40|4108|4106.5|4107|4105.5|4108|4107|4107|4105.5|558
1637920670000|2021-11-26 09:57:50|4107.5|4106|4108|4107|4108|4107.5|4107.5|4105.5|37
1637920680000|2021-11-26 09:58:00|4107.5|4106.5|4107.5|4106.5|4107.5|4107|4106.5|4105.5|564
1637920690000|2021-11-26 09:58:10|4107|4106|4107|4106|4107|4106.5|4106|4105.5|339
1637920700000|2021-11-26 09:58:20|4106.5|4105.5|4106|4105|4107|4106|4105.5|4105|1141
1637920710000|2021-11-26 09:58:30|4105.5|4104.5|4104.5|4103.5|4106|4105|4104.5|4103.5|1547
1637920720000|2021-11-26 09:58:40|4104|4103|4104|4103|4104.5|4103|4104|4103|202
1637920730000|2021-11-26 09:58:50|4104.5|4103.5|4105|4103.5|4107|4106|4104.5|4103.5|3919
1637920740000|2021-11-26 09:59:00|4105.5|4104|4104|4102.5|4105.5|4105|4102.5|4101.5|3291
1637920750000|2021-11-26 09:59:10|4103.5|4102|4103.5|4102.5|4103.5|4102.5|4103|4101.5|654
1637920760000|2021-11-26 09:59:20|4104|4103|4105|4104|4105|4104.5|4104|4103|1945
1637920770000|2021-11-26 09:59:30|4104.5|4103.5|4103|4102.5|4105|4104|4103|4102.5|1573
1637920780000|2021-11-26 09:59:40|4102.5|4102|4103.5|4102.5|4104|4103|4102.5|4102|422
1637920790000|2021-11-26 09:59:50|4104|4103|4104|4103|4104.5|4103.5|4103.5|4103|132
1637920800000|2021-11-26 10:00:00|4104.5|4103.5|4102.5|4101.5|4104.5|4104|4102.5|4101.5|1719
1637920810000|2021-11-26 10:00:10|4103|4102|4104|4103|4104|4103.5|4103|4102|409
1637920820000|2021-11-26 10:00:20|4104.5|4103.5|4106|4105|4106|4105.5|4104|4103|1673
1637920830000|2021-11-26 10:00:30|4105.5|4104.5|4106|4105|4106|4105|4105.5|4104.5|728
1637920840000|2021-11-26 10:00:40|4106.5|4106|4108.5|4107.5|4109|4108|4106.5|4106|1923
1637920850000|2021-11-26 10:00:50|4109|4108|4111.5|4110.5|4111.5|4110.5|4109|4108|1686
1637920860000|2021-11-26 10:01:00|4111|4111|4110.5|4109|4112|4111|4108.5|4108|2257
1637920870000|2021-11-26 10:01:10|4110|4108.5|4107.5|4106.5|4110|4108.5|4107|4106|804
1637920880000|2021-11-26 10:01:20|4108|4107.5|4108|4107.5|4109|4108|4106|4105.5|1386
1637920890000|2021-11-26 10:01:30|4107.5|4107|4107.5|4106.5|4108|4107.5|4106.5|4106|1582
1637920900000|2021-11-26 10:01:40|4108|4107|4105|4104|4108|4107.5|4104|4102.5|2482
1637920910000|2021-11-26 10:01:50|4104.5|4103.5|4104|4102.5|4104.5|4103.5|4103.5|4102.5|634
1637920920000|2021-11-26 10:02:00|4103.5|4103|4106.5|4106|4107|4106.5|4103.5|4103|4231
1637920930000|2021-11-26 10:02:10|4107|4105.5|4106.5|4105|4107|4106.5|4105.5|4105|2226
1637920940000|2021-11-26 10:02:20|4106|4105.5|4106.5|4106|4107|4106.5|4105.5|4105|2395
1637920950000|2021-11-26 10:02:30|4107|4106.5|4108.5|4107.5|4109|4108|4107|4106.5|923
1637920960000|2021-11-26 10:02:40|4108|4107|4109.5|4108.5|4109.5|4109|4107|4106.5|1688
1637920970000|2021-11-26 10:02:50|4110|4109|4107.5|4107|4110.5|4109.5|4107|4106.5|3340
1637920980000|2021-11-26 10:03:00|4107|4106.5|4107|4106.5|4108|4107|4107|4106|3138
1637920990000|2021-11-26 10:03:10|4106.5|4106|4107|4106.5|4108|4107|4106.5|4106|1051
1637921000000|2021-11-26 10:03:20|4106.5|4106|4107|4106|4108.5|4107|4106.5|4105.5|10036
1637921010000|2021-11-26 10:03:30|4107.5|4106.5|4106.5|4106|4107.5|4107|4106.5|4106|684
1637921020000|2021-11-26 10:03:40|4106|4105.5|4105.5|4104.5|4106|4106|4105|4104.5|1767
1637921030000|2021-11-26 10:03:50|4106|4106.5|4105|4104|4107|4106.5|4105|4104|23290
1637921040000|2021-11-26 10:04:00|4104.5|4104.5|4106|4105.5|4106|4105.5|4104.5|4104|1411
1637921050000|2021-11-26 10:04:10|4107|4106|4108.5|4107.5|4109.5|4108|4106|4105.5|3989
1637921060000|2021-11-26 10:04:20|4108|4107|4109.5|4108.5|4109.5|4109|4108|4107|15458
1637921070000|2021-11-26 10:04:30|4110|4109|4109|4108.5|4110.5|4109.5|4109|4108.5|2699
1637921080000|2021-11-26 10:04:40|4108.5|4108|4108|4106.5|4109|4108.5|4106.5|4106|13238
1637921090000|2021-11-26 10:04:50|4108.5|4107|4107.5|4106.5|4109|4107.5|4107|4106.5|4252
1637921100000|2021-11-26 10:05:00|4108|4107|4109.5|4108.5|4110|4109|4108|4107|2715
1637921110000|2021-11-26 10:05:10|4110|4109|4110|4109|4111|4110.5|4109.5|4109|2150
1637921120000|2021-11-26 10:05:20|4110.5|4109.5|4109.5|4109|4111|4110|4109.5|4109|1287
1637921130000|2021-11-26 10:05:30|4110|4108.5|4107.5|4106.5|4110|4108.5|4107|4106.5|3928
1637921140000|2021-11-26 10:05:40|4107|4106|4109|4108.5|4109.5|4108.5|4106.5|4106|2727
1637921150000|2021-11-26 10:05:50|4108.5|4108|4108|4107.5|4109|4108.5|4108|4107.5|564
1637921160000|2021-11-26 10:06:00|4108.5|4108|4109|4108|4110|4109|4108.5|4107.5|1856
1637921170000|2021-11-26 10:06:10|4108.5|4107.5|4109|4108|4110|4109|4108|4107.5|2324
1637921180000|2021-11-26 10:06:20|4109.5|4108.5|4108|4106.5|4109.5|4109|4106.5|4106|4359
1637921190000|2021-11-26 10:06:30|4107.5|4107|4109.5|4108.5|4109.5|4108.5|4107.5|4107|1569
1637921200000|2021-11-26 10:06:40|4110|4109|4114|4113|4114|4113.5|4110|4108.5|1344
1637921210000|2021-11-26 10:06:50|4115.5|4113.5|4115|4114|4115.5|4115|4113.5|4112.5|4818
1637921220000|2021-11-26 10:07:00|4114.5|4113.5|4115|4114|4115|4114.5|4113.5|4112.5|1721
1637921230000|2021-11-26 10:07:10|4115.5|4114.5|4111|4110|4115.5|4115|4110.5|4110|2372
1637921240000|2021-11-26 10:07:20|4111.5|4109.5|4114.5|4113|4114.5|4113.5|4111|4109.5|3946
1637921250000|2021-11-26 10:07:30|4114|4112.5|4115.5|4114.5|4116|4115|4113|4112.5|1049
1637921260000|2021-11-26 10:07:40|4115|4114|4118|4116.5|4118|4117|4114.5|4113.5|7351
1637921270000|2021-11-26 10:07:50|4117.5|4116|4118|4117|4119.5|4118.5|4117|4116|3965
1637921280000|2021-11-26 10:08:00|4118.5|4117.5|4117|4116|4118.5|4117.5|4116.5|4115.5|2268
1637921290000|2021-11-26 10:08:10|4117.5|4116.5|4119|4117.5|4119.5|4118.5|4117.5|4116.5|1349
1637921300000|2021-11-26 10:08:20|4118.5|4118|4119|4118|4119|4118.5|4118|4117.5|0
1637921310000|2021-11-26 10:08:30|4119.5|4117.5|4118.5|4117.5|4120|4119|4118.5|4117.5|426
1637921320000|2021-11-26 10:08:40|4119|4118|4118.5|4117.5|4120|4119|4118.5|4117.5|1956
1637921330000|2021-11-26 10:08:50|4118|4117|4117.5|4116.5|4118|4117|4117|4116.5|1269
1637921340000|2021-11-26 10:09:00|4117|4116|4117|4116|4117.5|4116.5|4116|4115.5|3106
1637921350000|2021-11-26 10:09:10|4116.5|4115.5|4118|4117|4118|4117|4116.5|4115.5|1034
1637921360000|2021-11-26 10:09:20|4118.5|4117.5|4119|4118|4119.5|4119|4118.5|4117.5|673
1637921370000|2021-11-26 10:09:30|4118.5|4117.5|4119|4118|4119|4118.5|4118|4117|1114
1637921380000|2021-11-26 10:09:40|4118.5|4118.5|4119|4118|4120|4119|4118.5|4118|1625
1637921390000|2021-11-26 10:09:50|||||||||200
1637921400000|2021-11-26 10:10:00|4119.5|4118.5|4120|4119|4120|4119.5|4118|4117.5|3566
1637921410000|2021-11-26 10:10:10|4120.5|4119.5|4120|4119.5|4120.5|4119.5|4120|4119|22656
1637921420000|2021-11-26 10:10:20|4119.5|4119|4118.5|4117.5|4119.5|4119.5|4118.5|4117.5|939
1637921430000|2021-11-26 10:10:30|4119|4118|4118|4117|4120|4119|4117.5|4116.5|1094
1637921440000|2021-11-26 10:10:40|4118.5|4117.5|4120|4119|4120.5|4119.5|4118.5|4117.5|5894
1637921450000|2021-11-26 10:10:50||4119.5||4119.5||4119.5||4119|16
1637921460000|2021-11-26 10:11:00|4120.5|4119|4121.5|4120.5|4121.5|4120.5|4119.5|4119|17056
1637921470000|2021-11-26 10:11:10|4122|4121|4123.5|4122.5|4123.5|4122.5|4121.5|4120.5|1249
1637921480000|2021-11-26 10:11:20|4124|4123|4126|4124.5|4126|4125|4124|4123|713
1637921490000|2021-11-26 10:11:30|4126.5|4125.5|4127|4126.5|4127.5|4127|4126.5|4125.5|3608
1637921500000|2021-11-26 10:11:40|4127.5|4127|4128.5|4127.5|4129.5|4128.5|4127.5|4127|904
1637921510000|2021-11-26 10:11:50|4128|4128|4129.5|4128.5|4129.5|4128.5|4128|4128|2232
1637921520000|2021-11-26 10:12:00|4129|4128|4127|4126|4129|4128|4125.5|4124.5|4873
1637921530000|2021-11-26 10:12:10|4126.5|4126.5|4125|4124|4128|4127|4124.5|4123.5|1479
1637921540000|2021-11-26 10:12:20|4124.5|4124.5|4126|4125|4127|4125.5|4124.5|4124|2016
1637921550000|2021-11-26 10:12:30|4125.5|4124.5|4126.5|4125.5|4127|4126|4124.5|4124|3361
1637921560000|2021-11-26 10:12:40|4125.5|4125|4126.5|4125|4127|4126.5|4125|4124|3631
1637921570000|2021-11-26 10:12:50|4126|4124.5|4128.5|4127|4128.5|4127|4125.5|4124.5|585
1637921580000|2021-11-26 10:13:00|4129|4127.5|4128.5|4127.5|4129|4128|4128|4127|1034
1637921590000|2021-11-26 10:13:10|4129|4128|4130|4128.5|4130|4129.5|4129|4128|2432
1637921600000|2021-11-26 10:13:20|4129.5|4129|4130|4129|4130.5|4129.5|4129.5|4129|675
1637921610000|2021-11-26 10:13:30|4129.5|4128.5|4132|4131.5|4132.5|4131.5|4129|4128|7706
1637921620000|2021-11-26 10:13:40|4131.5|4131|4131.5|4131|4133|4132.5|4131|4130|4059
1637921630000|2021-11-26 10:13:50|4131|4130.5|4128.5|4128|4131|4130.5|4128.5|4128|1115
1637921640000|2021-11-26 10:14:00|4129|4127.5|4131.5|4130.5|4131.5|4131|4128.5|4127.5|4613
1637921650000|2021-11-26 10:14:10|4132|4131|4131|4130|4132|4131.5|4130|4129|3691
1637921660000|2021-11-26 10:14:20|4131.5|4130.5|4131.5|4131|4133.5|4132.5|4131.5|4130.5|3213
1637921670000|2021-11-26 10:14:30|4131|4130.5|4129|4128|4131|4131|4128|4127.5|1714
1637921680000|2021-11-26 10:14:40|4128.5|4127.5|4131|4130|4131|4130|4128.5|4127.5|629
1637921690000|2021-11-26 10:14:50|4131.5|4130.5|4132.5|4131.5|4132.5|4132|4131.5|4130.5|146
1637921700000|2021-11-26 10:15:00|4132|4131|4129|4128|4132|4131|4128|4127|8730
1637921710000|2021-11-26 10:15:10|4128.5|4127.5|4128|4127|4128.5|4127.5|4127.5|4127|1363
1637921720000|2021-11-26 10:15:20|4128.5|4127.5|4130.5|4129.5|4133|4132|4128|4127.5|3003
1637921730000|2021-11-26 10:15:30|4130|4129|4128.5|4127.5|4130|4129|4128.5|4127.5|783
1637921740000|2021-11-26 10:15:40|4129|4128|4131|4130.5|4132|4130.5|4128.5|4128|1495
1637921750000|2021-11-26 10:15:50|4131.5|4131|4131.5|4130.5|4132.5|4131.5|4131.5|4130.5|738
1637921760000|2021-11-26 10:16:00|4132|4131|4130.5|4129.5|4134|4133|4129.5|4128.5|4415
1637921770000|2021-11-26 10:16:10|4130|4129|4131.5|4131|4132|4131|4128.5|4128|2506
1637921780000|2021-11-26 10:16:20|4131|4130.5|4132|4131|4132.5|4131.5|4130.5|4129.5|2635
1637921790000|2021-11-26 10:16:30|4132.5|4131.5|4133|4132|4133|4132|4132|4131|658
1637921800000|2021-11-26 10:16:40|4132.5|4131.5|4133|4132|4133|4132|4132.5|4131.5|1141
1637921810000|2021-11-26 10:16:50||4131.5||4132||4132||4131.5|488
1637921820000|2021-11-26 10:17:00|4133.5|4132.5|4136|4134.5|4136|4135|4133.5|4132.5|7120
1637921830000|2021-11-26 10:17:10|4135.5|4134|4137|4136|4137|4136|4134.5|4134|3270
1637921840000|2021-11-26 10:17:20|4137.5|4136.5|4138|4137.5|4139|4138|4136.5|4136.5|1387
1637921850000|2021-11-26 10:17:30|4137.5|4137|4138.5|4137|4139|4138|4137|4136|1106
1637921860000|2021-11-26 10:17:40|4137.5|4136.5|4136.5|4135.5|4137.5|4136.5|4134.5|4133|6003
1637921870000|2021-11-26 10:17:50|4137|4136|4136.5|4135|4137.5|4136.5|4136.5|4135|654
1637921880000|2021-11-26 10:18:00|4137|4135.5|4132.5|4131|4137|4136|4132.5|4131|1818
1637921890000|2021-11-26 10:18:10|4132|4131.5|4132|4131|4133.5|4131.5|4131.5|4130|1650
1637921900000|2021-11-26 10:18:20|4131.5|4130.5|4131|4129.5|4131.5|4131|4130|4129|4133
1637921910000|2021-11-26 10:18:30|4130.5|4130|4129.5|4128.5|4131|4130|4129|4128|766
1637921920000|2021-11-26 10:18:40|4130|4129|4133|4132|4133|4132|4129.5|4128.5|2475
1637921930000|2021-11-26 10:18:50|4132.5|4131.5|4134|4133|4134|4133|4132.5|4131.5|191
1637921940000|2021-11-26 10:19:00|4134.5|4133.5|4132|4130.5|4134.5|4133.5|4131|4130|4201
1637921950000|2021-11-26 10:19:10|4132.5|4131|4134.5|4133.5|4134.5|4133.5|4132.5|4131|2492
1637921960000|2021-11-26 10:19:20|4134|4133|4133|4132|4134.5|4133.5|4132.5|4132|2241
1637921970000|2021-11-26 10:19:30|4132.5|4131.5|4131.5|4130.5|4132.5|4131.5|4131|4130.5|482
1637921980000|2021-11-26 10:19:40|4131|4130|4127|4126|4131.5|4130|4127|4126|3005
1637921990000|2021-11-26 10:19:50|4126.5|4125.5|4124.5|4123.5|4126.5|4125.5|4124.5|4123.5|1093
1637922000000|2021-11-26 10:20:00|4124|4124|4122.5|4121.5|4124|4124|4122|4121|2292
1637922010000|2021-11-26 10:20:10|4123|4122|4123.5|4122|4124.5|4124|4122.5|4121.5|2264
1637922020000|2021-11-26 10:20:20|4125|4122.5|4125|4124|4126.5|4125.5|4122.5|4121.5|6324
1637922030000|2021-11-26 10:20:30|4124.5|4123.5|4124|4123|4124.5|4124|4124|4122.5|497
1637922040000|2021-11-26 10:20:40|4123.5|4122.5|4124|4123|4124|4123.5|4122.5|4122|1848
1637922050000|2021-11-26 10:20:50|4124.5|4124|4125|4124|4126|4124.5|4124|4123|5748
1637922060000|2021-11-26 10:21:00|4125.5|4124.5|4128.5|4127.5|4128.5|4128|4125|4124.5|1912
1637922070000|2021-11-26 10:21:10|4129|4128|4127|4126|4129|4128|4127|4126|3357
1637922080000|2021-11-26 10:21:20|4126.5|4125.5|4124.5|4123|4126.5|4125.5|4124|4123|583
1637922090000|2021-11-26 10:21:30|4124|4123.5|4124.5|4124|4125|4124|4124|4123|631
1637922100000|2021-11-26 10:21:40|4125|4123.5|4124|4123|4126.5|4125|4123.5|4122.5|1329
1637922110000|2021-11-26 10:21:50|4123.5|4121.5|4123.5|4122.5|4123.5|4122.5|4122|4121|2833
1637922120000|2021-11-26 10:22:00|4124|4123|4126|4125|4126.5|4125.5|4123.5|4123|1071
1637922130000|2021-11-26 10:22:10|4127|4125.5|4126|4125.5|4127|4125.5|4125|4124|2838
1637922140000|2021-11-26 10:22:20|4125.5|4125|4124|4123|4126|4125|4124|4123|764
1637922150000|2021-11-26 10:22:30|4123.5|4122.5|4123.5|4122.5|4124|4123|4123|4122|362
1637922160000|2021-11-26 10:22:40|4123|4122|4123|4122|4123|4122|4121|4120|1937
1637922170000|2021-11-26 10:22:50|4123.5|4122.5|4123|4122|4124.5|4123.5|4122.5|4122|3007
1637922180000|2021-11-26 10:23:00|4123.5|4122.5|4122.5|4122|4125|4124|4122.5|4122|1263
1637922190000|2021-11-26 10:23:10|4123|4122.5|4122.5|4121|4123.5|4122.5|4122|4121|173
1637922200000|2021-11-26 10:23:20|4122|4121.5|4122.5|4121.5|4122.5|4122|4122|4121|1061
1637922210000|2021-11-26 10:23:30|4122|4121|4121.5|4120.5|4122|4121|4120.5|4119|3109
1637922220000|2021-11-26 10:23:40|4121|4120|4119|4118.5|4121|4120.5|4119|4118.5|292
1637922230000|2021-11-26 10:23:50|4118.5|4118|4118.5|4118|4119|4118|4117.5|4117|778
1637922240000|2021-11-26 10:24:00|4119|4118.5|4124|4123|4125|4124|4119|4118.5|7416
1637922250000|2021-11-26 10:24:10|4123.5|4122.5|4123.5|4122.5|4124|4122.5|4123.5|4122.5|197
1637922260000|2021-11-26 10:24:20|4124|4123|4125.5|4124.5|4126|4125|4124|4123|778
1637922270000|2021-11-26 10:24:30|4126|4125|4124.5|4123|4126|4125.5|4123.5|4122.5|1191
1637922280000|2021-11-26 10:24:40|4124|4122.5|4124|4123.5|4124|4123.5|4123|4122.5|203
1637922290000|2021-11-26 10:24:50|4124.5|4124|4124.5|4124|4124.5|4124|4124.5|4124|385
1637922300000|2021-11-26 10:25:00|4125|4124.5|4123.5|4123|4125|4124.5|4123.5|4122.5|1469
1637922310000|2021-11-26 10:25:10|4123|4122.5|4121.5|4120.5|4124.5|4123.5|4120.5|4120|2529
1637922320000|2021-11-26 10:25:20|4122|4121|4125.5|4124.5|4126|4125|4122|4121|9203
1637922330000|2021-11-26 10:25:30|4126|4125|4127|4125.5|4127.5|4127|4126|4125|1180
1637922340000|2021-11-26 10:25:40|4127.5|4126|4127.5|4126.5|4128|4127|4126.5|4126|972
1637922350000|2021-11-26 10:25:50|4127|4126|4127.5|4126.5|4128|4127|4126.5|4126|573
1637922360000|2021-11-26 10:26:00|4128|4127|4128.5|4127.5|4129|4128|4127.5|4126.5|4085
1637922370000|2021-11-26 10:26:10|4129|4128|4128.5|4127.5|4129|4128|4128|4127.5|13979
1637922380000|2021-11-26 10:26:20|4128|4127|4125|4124.5|4128|4127|4125|4124.5|903
1637922390000|2021-11-26 10:26:30||4124||4124||4124||4124|50
1637922400000|2021-11-26 10:26:40|4124.5|4123.5|4124|4123|4125.5|4125|4123.5|4123|3588
1637922410000|2021-11-26 10:26:50|4123.5|4122.5|4123|4122|4123.5|4122.5|4123|4122|754
1637922420000|2021-11-26 10:27:00|4123.5|4122.5|4122.5|4121.5|4124|4122.5|4122|4121|1759
1637922430000|2021-11-26 10:27:10|4122|4121|4124|4123.5|4124|4123.5|4122|4121|938
1637922440000|2021-11-26 10:27:20|4124.5|4123|4125|4124|4125|4124.5|4124.5|4123|645
1637922450000|2021-11-26 10:27:30|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|4123.5|4122.5|620
1637922460000|2021-11-26 10:27:40|4125|4124.5|4125|4124|4126.5|4125.5|4125|4124|1871
1637922470000|2021-11-26 10:27:50|4124.5|4123.5|4126|4124.5|4126.5|4125.5|4124|4123.5|2249
1637922480000|2021-11-26 10:28:00|4125.5|4125|4124.5|4123.5|4126|4125|4124|4123.5|1219
1637922490000|2021-11-26 10:28:10|4124|4124|4124|4123|4125|4124|4122.5|4122|1604
1637922500000|2021-11-26 10:28:20|4124.5|4123.5|4124.5|4124|4125|4124.5|4124.5|4123.5|0
1637922510000|2021-11-26 10:28:30|4125|4124.5|4125|4124.5|4126.5|4125.5|4125|4124.5|1438
1637922520000|2021-11-26 10:28:40|4125.5|4125|4125.5|4124.5|4126.5|4126|4125.5|4124.5|924
1637922530000|2021-11-26 10:28:50|4126|4125|4125|4124.5|4126.5|4125|4125|4124.5|629
1637922540000|2021-11-26 10:29:00|4125.5|4125|4128.5|4127.5|4128.5|4127.5|4125.5|4124.5|666
1637922550000|2021-11-26 10:29:10|4128|4127|4128.5|4127.5|4128.5|4128|4126|4125|5906
1637922560000|2021-11-26 10:29:20|4128|4127|4127|4125.5|4129|4128|4126.5|4125.5|2942
1637922570000|2021-11-26 10:29:30|4126.5|4126|4124.5|4124|4127|4126.5|4124.5|4124|2403
1637922580000|2021-11-26 10:29:40|4124|4123.5|4123.5|4123|4124|4123.5|4123|4122|1904
1637922590000|2021-11-26 10:29:50|4124|4123.5|4124|4123|4124.5|4124|4122|4121.5|3909
1637922600000|2021-11-26 10:30:00|4123.5|4123.5|4122|4121|4123.5|4123.5|4121.5|4121|2385
1637922610000|2021-11-26 10:30:10|4121.5|4120.5|4121|4120|4121.5|4121|4121|4120|1634
1637922620000|2021-11-26 10:30:20|4121.5|4120.5|4121|4120|4122|4121|4119.5|4119|6200
1637922630000|2021-11-26 10:30:30|4120.5|4119.5|4122|4121.5|4123.5|4122.5|4120.5|4119.5|1550
1637922640000|2021-11-26 10:30:40|4122.5|4121|4121.5|4121|4123|4121.5|4121.5|4120.5|1715
1637922650000|2021-11-26 10:30:50|4121|4120.5|4120|4118.5|4121|4121|4119.5|4118.5|2138
1637922660000|2021-11-26 10:31:00|4119.5|4119|4119.5|4118.5|4121|4120|4119|4118|3109
1637922670000|2021-11-26 10:31:10|4119|4118|4119.5|4118.5|4119.5|4119|4118.5|4117.5|846
1637922680000|2021-11-26 10:31:20|4120|4118|4117|4116|4121|4120|4116.5|4115.5|4921
1637922690000|2021-11-26 10:31:30|4117.5|4116.5|4117.5|4117|4118|4117|4116.5|4115.5|9737
1637922700000|2021-11-26 10:31:40|4117|4116.5|4117|4116.5|4118|4117|4116|4115|12646
1637922710000|2021-11-26 10:31:50|4116.5|4116|4117.5|4116.5|4118|4117|4116.5|4115.5|4406
1637922720000|2021-11-26 10:32:00|4118|4117|4118|4117|4118|4117.5|4117|4116|2606
1637922730000|2021-11-26 10:32:10|4118.5|4117.5|4117|4116|4120.5|4119.5|4116.5|4115.5|6157
1637922740000|2021-11-26 10:32:20|4117.5|4116.5|4117.5|4116.5|4118|4117.5|4117|4116|533
1637922750000|2021-11-26 10:32:30|4118|4117|4117.5|4116.5|4118.5|4117|4117|4116.5|1246
1637922760000|2021-11-26 10:32:40|4117|4116|4117|4116|4117|4116|4117|4116|235
1637922770000|2021-11-26 10:32:50|4117.5|4116.5|4117.5|4116|4118|4117.5|4116|4115|4031
1637922780000|2021-11-26 10:33:00|4117|4115.5|4114|4113.5|4117|4115.5|4113.5|4113|4630
1637922790000|2021-11-26 10:33:10|4113.5|4113|4111|4110.5|4114|4113|4110.5|4110|3867
1637922800000|2021-11-26 10:33:20|4110.5|4110|4106.5|4105.5|4110.5|4110|4106.5|4105.5|8625
1637922810000|2021-11-26 10:33:30|4106|4105|4104.5|4103.5|4107|4106|4104.5|4103|4515
1637922820000|2021-11-26 10:33:40|4104|4103|4101.5|4101|4104.5|4103.5|4101.5|4101|4321
1637922830000|2021-11-26 10:33:50|4102|4100.5|4098|4097|4102.5|4101.5|4097|4096|19475
1637922840000|2021-11-26 10:34:00|4097.5|4096.5|4105.5|4104|4106|4105|4097|4096|6270
1637922850000|2021-11-26 10:34:10|4105|4104.5|4100.5|4099.5|4105|4104.5|4100.5|4099.5|2473
1637922860000|2021-11-26 10:34:20|4100|4099|4099.5|4098.5|4101.5|4100.5|4098|4097|2895
1637922870000|2021-11-26 10:34:30|4100|4099|4098|4096|4101.5|4100.5|4097|4095.5|1621
1637922880000|2021-11-26 10:34:40|4098.5|4096.5|4096.5|4095.5|4098.5|4098|4096|4095.5|749
1637922890000|2021-11-26 10:34:50|4096|4095|4097|4096.5|4097.5|4096.5|4095.5|4095|1187
1637922900000|2021-11-26 10:35:00|4096.5|4096|4099|4098|4099.5|4098|4096|4095.5|1693
1637922910000|2021-11-26 10:35:10|4099.5|4098.5|4099|4098|4099.5|4098.5|4098|4097.5|3535
1637922920000|2021-11-26 10:35:20|4098.5|4097.5|4100.5|4099.5|4100.5|4100|4098.5|4097.5|1476
1637922930000|2021-11-26 10:35:30|4101.5|4100|4100.5|4099.5|4101.5|4100.5|4098.5|4097.5|7990
1637922940000|2021-11-26 10:35:40|4100|4099|4100|4099|4101|4100|4100|4099|464
1637922950000|2021-11-26 10:35:50|4100.5|4099.5|4099.5|4099|4101|4100|4099.5|4099|1255
1637922960000|2021-11-26 10:36:00|4100|4098.5|4099.5|4098.5|4101.5|4100.5|4098.5|4097.5|2361
1637922970000|2021-11-26 10:36:10|4099|4098|4099.5|4098.5|4101|4099.5|4098.5|4098|1226
1637922980000|2021-11-26 10:36:20|4099|4098|4099|4098|4099|4098.5|4098.5|4097.5|365
1637922990000|2021-11-26 10:36:30|4098.5|4098.5|4098.5|4097.5|4099|4098.5|4098|4097.5|818
1637923000000|2021-11-26 10:36:40|4098|4097|4095.5|4094.5|4098|4097|4094.5|4094|3386
1637923010000|2021-11-26 10:36:50|4096|4095|4096.5|4095.5|4097|4095.5|4096|4095|1051
1637923020000|2021-11-26 10:37:00|4096|4096|4095|4094.5|4096|4096|4094.5|4093.5|2846
1637923030000|2021-11-26 10:37:10|4095.5|4094|4095.5|4094|4097|4096|4094|4093.5|7978
1637923040000|2021-11-26 10:37:20|4096|4094.5|4094|4093|4096.5|4095.5|4094|4093|2279
1637923050000|2021-11-26 10:37:30|4093.5|4093.5|4095.5|4095|4096|4095|4093.5|4093.5|335
1637923060000|2021-11-26 10:37:40|4096|4095.5|4096|4095|4097|4096|4095.5|4094.5|581
1637923070000|2021-11-26 10:37:50|4095.5|4094.5|4094.5|4094|4095.5|4094.5|4094.5|4094|2182
1637923080000|2021-11-26 10:38:00|4095|4093.5|4094.5|4093.5|4095|4094|4094.5|4093.5|1084
1637923090000|2021-11-26 10:38:10|4094|4094|4094.5|4094|4095|4094|4092.5|4092|4226
1637923100000|2021-11-26 10:38:20|4095|4094.5|4095.5|4094.5|4095.5|4094.5|4095|4094.5|155
1637923110000|2021-11-26 10:38:30|4096|4095|4095.5|4094|4098|4096.5|4095.5|4094|1877
1637923120000|2021-11-26 10:38:40|4095|4094.5|4095.5|4094.5|4096|4095|4095|4094|995
1637923130000|2021-11-26 10:38:50|4095|4094|4094.5|4093.5|4095|4094|4094|4093|754
1637923140000|2021-11-26 10:39:00|4094|4094|4095|4094|4095.5|4095|4094|4094|1924
1637923150000|2021-11-26 10:39:10|4094.5|4094.5|4095|4094|4096.5|4095.5|4094.5|4094|1148
1637923170000|2021-11-26 10:39:30|4102.5|4094.5|4099.5|4099|4102.5|4101|4097.5|4094.5|22857
1637923180000|2021-11-26 10:39:40|4099|4098.5|4099.5|4098.5|4100|4098.5|4099|4097.5|489
1637923190000|2021-11-26 10:39:50|4100|4098|4100|4099|4100|4099.5|4100|4098|404
1637923200000|2021-11-26 10:40:00|4099.5|4098.5|4100.5|4099.5|4101.5|4100|4098|4097|2411
1637923210000|2021-11-26 10:40:10|4100|4099|4099.5|4098.5|4100|4099|4099|4098|422
1637923220000|2021-11-26 10:40:20|4100|4098|4099.5|4098.5|4100|4098.5|4099.5|4098|186
1637923230000|2021-11-26 10:40:30|4099|4098|4099.5|4099|4100|4099|4098.5|4098|201
1637923240000|2021-11-26 10:40:40|4100|4098.5|4100|4098.5|4100.5|4100|4098.5|4097.5|3563
1637923250000|2021-11-26 10:40:50|4100.5|4099|4098.5|4098|4100.5|4099.5|4098.5|4098|150
1637923260000|2021-11-26 10:41:00|4099|4097.5|4099.5|4099|4101|4100|4098.5|4097.5|3316
1637923270000|2021-11-26 10:41:10|4099|4098.5|4099|4098|4099.5|4099|4099|4097.5|1453
1637923280000|2021-11-26 10:41:20|4099.5|4097.5|4097.5|4096.5|4099.5|4097.5|4097|4095.5|1284
1637923290000|2021-11-26 10:41:30|4097|4096|4097|4096|4097.5|4096.5|4096|4095.5|1976
1637923300000|2021-11-26 10:41:40|4096.5|4095.5|4098|4097|4098.5|4097.5|4096.5|4095.5|2675
1637923310000|2021-11-26 10:41:50|4097.5|4096.5|4096|4095|4097.5|4096.5|4095|4094|8835
1637923320000|2021-11-26 10:42:00|4095.5|4094.5|4095|4094.5|4096|4094.5|4095|4094.5|645
1637923330000|2021-11-26 10:42:10|4094.5|4094|4094.5|4093.5|4095|4094|4094|4093|1257
1637923340000|2021-11-26 10:42:20|4094|4094|4092|4091.5|4094|4094|4092|4091.5|3416
1637923350000|2021-11-26 10:42:30|4092.5|4092|4093|4092|4093.5|4092.5|4092|4091|997
1637923360000|2021-11-26 10:42:40|4093.5|4092.5|4095|4094|4095|4094.5|4092.5|4091.5|1751
1637923370000|2021-11-26 10:42:50|4094.5|4093.5|4093.5|4092.5|4094.5|4093.5|4093|4092.5|660
1637923380000|2021-11-26 10:43:00|4093|4093|4094|4093|4094.5|4094|4093|4093|1762
1637923390000|2021-11-26 10:43:10|4094.5|4093.5|4094.5|4093.5|4094.5|4093.5|4094|4093.5|498
1637923400000|2021-11-26 10:43:20|4094|4094|4094|4093.5|4094.5|4094|4094|4093.5|456
1637923410000|2021-11-26 10:43:30|4094.5|4094|4094.5|4093.5|4094.5|4094|4093.5|4092.5|1125
1637923420000|2021-11-26 10:43:40|4095|4094|4097.5|4096.5|4098|4096.5|4095|4094|1790
1637923430000|2021-11-26 10:43:50|4098|4097|4098|4097|4098|4097|4098|4096.5|55
1637923440000|2021-11-26 10:44:00|4097.5|4096.5|4099.5|4098.5|4099.5|4099|4097|4096.5|1347
1637923450000|2021-11-26 10:44:10|4099|4098|4098.5|4097.5|4099|4098|4098.5|4097.5|544
1637923460000|2021-11-26 10:44:20|4099|4097|4098.5|4097.5|4099|4098|4097.5|4097|735
1637923470000|2021-11-26 10:44:30|4098|4097|4100.5|4099.5|4100.5|4099.5|4098|4097|1172
1637923480000|2021-11-26 10:44:40|4100|4099|4100.5|4099.5|4101.5|4100|4098.5|4098|3968
1637923490000|2021-11-26 10:44:50|4100|4099|4099.5|4099|4100.5|4099.5|4099.5|4099|807
1637923500000|2021-11-26 10:45:00|4100|4098.5|4099.5|4098.5|4100|4099|4098|4097.5|2737
1637923510000|2021-11-26 10:45:10|4100|4098|4100|4099|4100.5|4099.5|4099.5|4098|1826
1637923520000|2021-11-26 10:45:20|4099.5|4098.5|4097.5|4096.5|4100|4098.5|4097.5|4096.5|737
1637923530000|2021-11-26 10:45:30|4097|4097|4096.5|4095.5|4098.5|4097|4096|4095|3884
1637923540000|2021-11-26 10:45:40|4096|4095|4095|4094|4096|4095|4094.5|4094|750
1637923550000|2021-11-26 10:45:50|4095.5|4094.5|4094|4093|4095.5|4094.5|4094|4093|244
1637923560000|2021-11-26 10:46:00|4093|4092.5|4095.5|4094.5|4095.5|4095|4092.5|4092|2604
1637923570000|2021-11-26 10:46:10|4095|4095|4095|4093.5|4095.5|4095|4094|4093|441
1637923580000|2021-11-26 10:46:20|4094.5|4094|4095.5|4094.5|4095.5|4095|4094.5|4093.5|122
1637923590000|2021-11-26 10:46:30|4095|4094|4095|4094|4095|4094.5|4095|4094|238
1637923600000|2021-11-26 10:46:40|4094.5|4093.5|4094|4093.5|4094.5|4093.5|4093.5|4092.5|2070
1637923610000|2021-11-26 10:46:50|4093.5|4093|4093.5|4093|4094.5|4094|4093|4092.5|3764
1637923620000|2021-11-26 10:47:00|4094|4093.5|4096.5|4095.5|4096.5|4095.5|4093.5|4093.5|3990
1637923630000|2021-11-26 10:47:10|4097|4095|4095|4093.5|4097|4095|4094|4093|756
1637923640000|2021-11-26 10:47:20|4094.5|4094|4093.5|4092.5|4094.5|4094|4093.5|4092.5|1736
1637923650000|2021-11-26 10:47:30|4093|4092|4093.5|4092.5|4093.5|4093|4092.5|4091|8352
1637923660000|2021-11-26 10:47:40|4094|4093|4095|4093.5|4095|4093.5|4094|4093|648
1637923670000|2021-11-26 10:47:50|4094.5|4093|4093.5|4093|4095|4093.5|4093.5|4093|456
1637923680000|2021-11-26 10:48:00|4093|4092.5|4094.5|4093.5|4094.5|4094|4092.5|4092|2999
1637923690000|2021-11-26 10:48:10|4094|4093|4094|4093|4094.5|4093.5|4093.5|4093|42
1637923700000|2021-11-26 10:48:20|4094.5|4093.5|4094.5|4093.5|4094.5|4094|4094|4093.5|546
1637923710000|2021-11-26 10:48:30|4094|4093|4094|4093|4094.5|4093.5|4093|4092.5|1272
1637923720000|2021-11-26 10:48:40|4094.5|4093.5|4093.5|4092.5|4094.5|4093.5|4093.5|4092.5|2360
1637923730000|2021-11-26 10:48:50|4094|4093|4095|4094.5|4096|4095|4093.5|4093|2029
1637923740000|2021-11-26 10:49:00|4095.5|4094|4093.5|4093|4096|4094|4093.5|4093|344
1637923750000|2021-11-26 10:49:10|4093|4092.5|4093.5|4092.5|4094|4093|4093|4092.5|631
1637923760000|2021-11-26 10:49:20|4093|4092|4095.5|4094.5|4095.5|4094.5|4092.5|4092|1099
1637923770000|2021-11-26 10:49:30|4095|4095|4095.5|4094.5|4097|4096.5|4095|4094.5|1291
1637923780000|2021-11-26 10:49:40|4096|4095|4095|4094.5|4096|4095.5|4095|4094.5|232
1637923790000|2021-11-26 10:49:50|4094.5|4094|4092.5|4092|4094.5|4094|4092.5|4092|5146
1637923800000|2021-11-26 10:50:00|4093|4092.5|4093|4092|4094|4093|4092.5|4092|2605
1637923810000|2021-11-26 10:50:10|4092.5|4091.5|4093|4092.5|4093|4092.5|4091|4090|2880
1637923820000|2021-11-26 10:50:20|4093.5|4093|4094.5|4093|4094.5|4093.5|4092|4091|5793
1637923830000|2021-11-26 10:50:30|4094|4094|4093|4092|4094|4094|4093|4092|4101
1637923840000|2021-11-26 10:50:40|4093.5|4092.5|4094.5|4093.5|4095|4094|4093.5|4092.5|3559
1637923850000|2021-11-26 10:50:50|4095|4094|4093|4092.5|4095|4094|4092.5|4092|5180
1637923860000|2021-11-26 10:51:00|4092.5|4091.5|4092|4091|4092.5|4091.5|4091.5|4090.5|2465
1637923870000|2021-11-26 10:51:10|4092.5|4091.5|4090.5|4090|4092.5|4092|4089.5|4089|12812
1637923880000|2021-11-26 10:51:20|4091|4090.5|4091|4090|4092|4091.5|4090.5|4090|2703
1637923890000|2021-11-26 10:51:30|4091.5|4090.5|4091|4090.5|4091.5|4091|4091|4090.5|748
1637923900000|2021-11-26 10:51:40|4090.5|4090|4087.5|4087|4091|4090.5|4087|4086.5|6536
1637923910000|2021-11-26 10:51:50|4087|4086.5|4086.5|4085.5|4087.5|4087|4086.5|4085.5|2571
1637923920000|2021-11-26 10:52:00|4086|4086|4080.5|4080|4086|4086|4080.5|4079.5|19998
1637923930000|2021-11-26 10:52:10|4081|4079.5|4080.5|4080|4081|4080|4080.5|4079.5|22403
1637923940000|2021-11-26 10:52:20|4081|4080.5|4079.5|4079|4081.5|4080.5|4078.5|4078|11275
1637923950000|2021-11-26 10:52:30|4079|4078.5|4080|4078.5|4080|4079.5|4077.5|4076.5|6858
1637923960000|2021-11-26 10:52:40|4079.5|4078|4079.5|4078.5|4080|4079.5|4078|4077|9439
1637923970000|2021-11-26 10:52:50|4080|4079|4082|4081|4083|4082|4080|4079|4710
1637923980000|2021-11-26 10:53:00|4082.5|4081.5|4083.5|4082.5|4084.5|4083.5|4082|4081|2172
1637923990000|2021-11-26 10:53:10|4084|4083|4083|4082|4084.5|4083.5|4081.5|4080.5|5026
1637924000000|2021-11-26 10:53:20|4083.5|4082.5|4086.5|4085.5|4087|4085.5|4083.5|4082.5|4875
1637924010000|2021-11-26 10:53:30|4086|4086|4086.5|4085.5|4087.5|4086.5|4085.5|4085|2352
1637924020000|2021-11-26 10:53:40|4087|4086|4087.5|4087|4088.5|4087.5|4086.5|4086|3143
1637924030000|2021-11-26 10:53:50|4088|4087.5|4087|4086.5|4088.5|4087.5|4087|4086|5905
1637924040000|2021-11-26 10:54:00|4086.5|4086|4085.5|4085|4086.5|4086|4085.5|4085|2322
1637924050000|2021-11-26 10:54:10|4085|4084.5|4087.5|4086.5|4088|4087|4085|4084.5|3394
1637924060000|2021-11-26 10:54:20|4088|4087|4088|4087.5|4089|4088|4087.5|4086.5|5455
1637924070000|2021-11-26 10:54:30|4088.5|4088|4089.5|4088.5|4090|4089|4088.5|4088|2138
1637924080000|2021-11-26 10:54:40|4090|4089|4090|4089|4090.5|4089.5|4089.5|4088.5|2329
1637924090000|2021-11-26 10:54:50|4089.5|4088.5|4090.5|4089|4090.5|4089.5|4087.5|4086.5|3205
1637924100000|2021-11-26 10:55:00|4090|4090|4088.5|4087.5|4090|4090|4087|4086|3160
1637924110000|2021-11-26 10:55:10|4089|4088|4090|4088.5|4091|4090|4088.5|4088|3300
1637924120000|2021-11-26 10:55:20|4090.5|4089|4089.5|4088.5|4090.5|4089.5|4089|4088|2018
1637924130000|2021-11-26 10:55:30|4089|4089|4090.5|4089.5|4091|4089.5|4088.5|4087.5|571
1637924140000|2021-11-26 10:55:40|4090|4089|4089|4088|4090.5|4089|4089|4088|3083
1637924150000|2021-11-26 10:55:50|4089.5|4088.5|4087.5|4086.5|4089.5|4088.5|4087|4086|3762
1637924160000|2021-11-26 10:56:00|4087|4087|4088.5|4087|4088.5|4087.5|4087|4086|818
1637924170000|2021-11-26 10:56:10|4088|4087.5|4089|4088|4090|4089|4088|4087.5|2190
1637924180000|2021-11-26 10:56:20|4089.5|4088.5|4089.5|4088.5|4090|4089.5|4088.5|4088|4247
1637924190000|2021-11-26 10:56:30|4089|4089|4092|4091|4092.5|4091.5|4089|4088.5|771
1637924200000|2021-11-26 10:56:40|4091.5|4090.5|4091.5|4090|4091.5|4091|4089|4088.5|2770
1637924210000|2021-11-26 10:56:50|4091|4090.5|4090.5|4090|4091.5|4091|4090.5|4090|2075
1637924220000|2021-11-26 10:57:00|4091|4090.5|4092|4091.5|4093|4092|4090.5|4090|1480
1637924230000|2021-11-26 10:57:10|4092.5|4091|4089|4088.5|4092.5|4091|4088|4087.5|8150
1637924240000|2021-11-26 10:57:20|4089.5|4089|4090|4089|4090.5|4089|4089|4088.5|3671
1637924250000|2021-11-26 10:57:30|4089.5|4089.5|4088.5|4087.5|4090|4089.5|4088|4087.5|1095
1637924260000|2021-11-26 10:57:40|4088|4087|4089.5|4088.5|4090|4089|4087.5|4087|4530
1637924270000|2021-11-26 10:57:50|4089|4088|4090|4089|4090.5|4089.5|4089|4088|2660
1637924280000|2021-11-26 10:58:00|4089.5|4089.5|4087.5|4087|4089.5|4089.5|4087.5|4087|1084
1637924290000|2021-11-26 10:58:10|4088|4087.5|4089.5|4089|4089.5|4089|4088|4087|4450
1637924300000|2021-11-26 10:58:20|4090|4089.5|4089.5|4088.5|4091|4090|4089|4088.5|5819
1637924310000|2021-11-26 10:58:30|4090|4089|4090.5|4089.5|4091.5|4090.5|4090|4089|1188
1637924320000|2021-11-26 10:58:40|4091|4090|4089.5|4089|4091|4090.5|4089.5|4089|3206
1637924330000|2021-11-26 10:58:50|4090|4089.5|4093|4092.5|4093|4092.5|4090|4089.5|4280
1637924340000|2021-11-26 10:59:00|4093.5|4093|4092.5|4091.5|4094|4093.5|4092|4091|1588
1637924350000|2021-11-26 10:59:10|4093|4092|4093.5|4092.5|4093.5|4093|4093|4091.5|2947
1637924360000|2021-11-26 10:59:20|4093|4092|4092.5|4091|4093|4092|4091|4090.5|3775
1637924370000|2021-11-26 10:59:30|4092|4092|4091|4090|4092|4092|4090.5|4090|3561
1637924380000|2021-11-26 10:59:40|4092|4091|4092.5|4091.5|4092.5|4092|4091|4090|6129
1637924390000|2021-11-26 10:59:50|4093|4092|4094|4093|4094|4093.5|4092.5|4092|3432
1637924400000|2021-11-26 11:00:00|4093.5|4093.5|4093|4091.5|4094|4093.5|4091|4090|4024
1637924410000|2021-11-26 11:00:10|4092.5|4092|4094.5|4093.5|4095|4094|4092.5|4092|749
1637924420000|2021-11-26 11:00:20|4095|4093|4094.5|4093.5|4095|4093.5|4093.5|4093|254
1637924430000|2021-11-26 11:00:30|4094|4093|4091.5|4091|4094|4093|4091.5|4091|1099
1637924440000|2021-11-26 11:00:40|4091|4090.5|4091.5|4090.5|4091.5|4091|4091|4090.5|173
1637924450000|2021-11-26 11:00:50|4091|4091|4091|4090.5|4091|4091|4090|4089|1374
1637924460000|2021-11-26 11:01:00|4090.5|4090|4090.5|4090|4091|4090.5|4090|4089|831
1637924470000|2021-11-26 11:01:10|4091|4090.5|4091|4090.5|4092|4091|4090.5|4090|1883
1637924480000|2021-11-26 11:01:20|4090.5|4090|4090.5|4090|4091|4090|4090|4089|957
1637924490000|2021-11-26 11:01:30|4090|4089.5|4091|4090|4091|4090.5|4090|4089.5|716
1637924500000|2021-11-26 11:01:40|4091.5|4090.5|4092|4091|4092|4091.5|4091.5|4090.5|1585
1637924510000|2021-11-26 11:01:50|4091.5|4090.5|4090.5|4089.5|4091.5|4090.5|4089.5|4089|3051
1637924520000|2021-11-26 11:02:00|4090|4089|4090.5|4090|4090.5|4090|4090|4089|481
1637924530000|2021-11-26 11:02:10|4091|4090.5|4091|4090.5|4091|4090.5|4091|4090|574
1637924540000|2021-11-26 11:02:20|4090.5|4090|4087|4086|4090.5|4090|4087|4086|2218
1637924550000|2021-11-26 11:02:30|4086.5|4086.5|4088.5|4087.5|4088.5|4087.5|4086.5|4086|2093
1637924560000|2021-11-26 11:02:40|4089|4088|4088.5|4087.5|4090|4089|4088|4087.5|1057
1637924570000|2021-11-26 11:02:50|4088|4088|4088.5|4088|4088.5|4088|4088|4087|1436
1637924580000|2021-11-26 11:03:00|4089|4088.5|4089|4088|4090.5|4089.5|4088|4087.5|3503
1637924590000|2021-11-26 11:03:10|4088.5|4088.5|4088.5|4087.5|4089|4088.5|4088|4087.5|2047
1637924600000|2021-11-26 11:03:20|4088|4087|4089|4088.5|4089.5|4088.5|4088|4087|1155
1637924610000|2021-11-26 11:03:30|4089.5|4088|4088.5|4087.5|4089.5|4088|4088|4087.5|741
1637924620000|2021-11-26 11:03:40|4089|4088|4087.5|4086.5|4089|4088|4087|4086.5|1899
1637924630000|2021-11-26 11:03:50|4088|4087|4087.5|4086.5|4088.5|4087.5|4087.5|4086.5|2049
1637924640000|2021-11-26 11:04:00|4087|4087|4086|4085|4087|4087|4085.5|4085|3472
1637924650000|2021-11-26 11:04:10|4086.5|4085.5|4087.5|4086.5|4088|4086.5|4086.5|4085.5|602
1637924660000|2021-11-26 11:04:20|4087|4087|4088|4087|4088.5|4087.5|4087|4086.5|713
1637924670000|2021-11-26 11:04:30|4087.5|4086.5|4086.5|4086|4088|4086.5|4086.5|4086|1124
1637924680000|2021-11-26 11:04:40|4087|4086.5|4087|4086.5|4087.5|4087|4087|4086|1255
1637924690000|2021-11-26 11:04:50|4087.5|4086|4086.5|4086|4088.5|4088|4085.5|4085|6696
1637924700000|2021-11-26 11:05:00|4086|4085.5|4085.5|4084.5|4086.5|4085.5|4085|4084.5|894
1637924710000|2021-11-26 11:05:10|4085|4084|4085|4084|4085.5|4084|4084|4083.5|763
1637924720000|2021-11-26 11:05:20|4084.5|4083.5|4085|4084.5|4085|4084.5|4084|4083.5|521
1637924730000|2021-11-26 11:05:30|4085.5|4085|4086|4085.5|4086|4085.5|4085.5|4084.5|1115
1637924740000|2021-11-26 11:05:40|4086.5|4085|4085.5|4085|4087|4085|4085.5|4085|2051
1637924750000|2021-11-26 11:05:50|4086|4085.5|4087|4086|4087.5|4087|4086|4085.5|3997
1637924760000|2021-11-26 11:06:00|4087.5|4086.5|4088|4087.5|4088.5|4088|4087|4086.5|1213
1637924770000|2021-11-26 11:06:10|4087.5|4087|4091.5|4090.5|4092|4091|4087.5|4087|5290
1637924780000|2021-11-26 11:06:20|4092|4091|4088|4087.5|4092|4091|4088|4087.5|1448
1637924790000|2021-11-26 11:06:30|4087.5|4087|4088.5|4087.5|4089|4088|4085|4084.5|6008
1637924800000|2021-11-26 11:06:40|4088|4088.5|4087.5|4086.5|4089|4088.5|4086.5|4086|7320
1637924810000|2021-11-26 11:06:50|4088|4087|4088.5|4088|4088.5|4088|4087.5|4087|693
1637924820000|2021-11-26 11:07:00|4089|4088.5|4087.5|4087|4090|4088.5|4086.5|4086|2931
1637924830000|2021-11-26 11:07:10|4087|4086.5|4088|4087|4089.5|4088.5|4087|4086.5|2158
1637924840000|2021-11-26 11:07:20|4087.5|4087.5|4088|4087.5|4088.5|4087.5|4087.5|4087|670
1637924850000|2021-11-26 11:07:30|4087.5|4087|4088.5|4088|4089.5|4089|4086.5|4086|4477
1637924860000|2021-11-26 11:07:40|4089|4088.5|4091|4090|4091|4090|4089|4088|798
1637924870000|2021-11-26 11:07:50|4091.5|4090.5|4091.5|4090.5|4093|4092|4091|4090|4544
1637924880000|2021-11-26 11:08:00|4093.5|4093|4096|4094.5|4096|4095|4091.5|4091|9820
1637924890000|2021-11-26 11:08:10|4096.5|4095|4097|4096.5|4097|4096.5|4096.5|4095|1407
1637924900000|2021-11-26 11:08:20|4097.5|4097|4096|4095|4098|4097.5|4095|4094.5|6141
1637924910000|2021-11-26 11:08:30|4095.5|4095.5|4095|4094.5|4097|4096|4095|4094.5|1325
1637924920000|2021-11-26 11:08:40|4095.5|4094|4096|4095|4096|4095|4094.5|4093.5|1916
1637924930000|2021-11-26 11:08:50|4096.5|4095.5|4097.5|4096.5|4097.5|4096.5|4096.5|4095.5|628
1637924940000|2021-11-26 11:09:00|4097|4096|4097.5|4096.5|4097.5|4097|4095.5|4095|1296
1637924950000|2021-11-26 11:09:10|4097|4096|4097|4096.5|4097.5|4096.5|4096.5|4095.5|1390
1637924960000|2021-11-26 11:09:20|4096.5|4096|4097.5|4096.5|4101.5|4101|4096|4095.5|53037
1637924970000|2021-11-26 11:09:30|4097|4096|4097|4096|4097.5|4096.5|4095.5|4095|2020
1637924980000|2021-11-26 11:09:40|4097.5|4096.5|4098.5|4097.5|4098.5|4097.5|4097.5|4096.5|214
1637924990000|2021-11-26 11:09:50|4098|4097|4100|4099|4101|4100|4098|4096.5|3448
1637925000000|2021-11-26 11:10:00|4099.5|4099.5|4099|4098|4100.5|4099.5|4098|4097|3848
1637925010000|2021-11-26 11:10:10|4099.5|4098.5|4099.5|4098.5|4100|4098.5|4099|4098.5|490
1637925020000|2021-11-26 11:10:20|4099|4098|4103.5|4102.5|4103.5|4103|4099|4098|1968
1637925030000|2021-11-26 11:10:30|4103|4103|4103.5|4103|4104.5|4103.5|4102.5|4101.5|856
1637925040000|2021-11-26 11:10:40|4104|4103.5|4106.5|4105.5|4106.5|4105.5|4104|4103.5|516
1637925050000|2021-11-26 11:10:50|4106|4105|4104|4103.5|4106|4105|4104|4103|303
1637925060000|2021-11-26 11:11:00|4104.5|4104|4104.5|4103.5|4107.5|4106|4104.5|4103|3514
1637925070000|2021-11-26 11:11:10|4104|4103|4101.5|4101|4104|4103|4101.5|4101|656
1637925080000|2021-11-26 11:11:20|4101|4100.5|4099|4098|4101.5|4100.5|4099|4098|352
1637925090000|2021-11-26 11:11:30|4098.5|4097.5|4099|4098|4100|4099|4097|4096.5|1931
1637925100000|2021-11-26 11:11:40|4098.5|4097.5|4097.5|4096.5|4099|4097.5|4097|4096.5|752
1637925110000|2021-11-26 11:11:50|4097|4096|4096|4095|4097|4096|4095.5|4094.5|722
1637925120000|2021-11-26 11:12:00|4095.5|4095.5|4097|4096|4097.5|4096.5|4095.5|4094.5|843
1637925130000|2021-11-26 11:12:10|4098.5|4097|4102.5|4101.5|4103|4101.5|4098.5|4097|9174
1637925140000|2021-11-26 11:12:20|4103|4101|4103.5|4102.5|4104|4103|4103|4101|5
1637925150000|2021-11-26 11:12:30|4103|4102|4103|4102|4103|4102.5|4102|4101.5|1757
1637925160000|2021-11-26 11:12:40|4102.5|4101.5|4102.5|4101|4102.5|4101.5|4101.5|4100.5|709
1637925170000|2021-11-26 11:12:50|4102|4100.5|4101.5|4101|4102|4101|4101.5|4100|655
1637925180000|2021-11-26 11:13:00|4102|4100.5|4102.5|4101.5|4103|4102.5|4102|4100.5|410
1637925190000|2021-11-26 11:13:10|4102|4101|4098.5|4097.5|4102|4101|4098.5|4097.5|1155
1637925200000|2021-11-26 11:13:20|4099|4098|4102.5|4101.5|4102.5|4101.5|4099|4098|280
1637925210000|2021-11-26 11:13:30|4102|4101|4102|4101.5|4102|4101.5|4101.5|4101|10
1637925220000|2021-11-26 11:13:40||4101||4101||4101||4101|43
1637925230000|2021-11-26 11:13:50|4102.5|4101.5|4102.5|4101.5|4105|4104|4102.5|4101.5|2710
1637925240000|2021-11-26 11:14:00|4102|4102|4102.5|4101|4102.5|4102|4102|4101|406
1637925250000|2021-11-26 11:14:10|4101.5|4101.5|4102.5|4101.5|4102.5|4101.5|4101.5|4101|1110
1637925260000|2021-11-26 11:14:20|4102|4101|4102|4101.5|4103|4102|4101.5|4101|1060
1637925270000|2021-11-26 11:14:30|4102.5|4102|4102|4101|4103.5|4102|4101.5|4101|3900
1637925280000|2021-11-26 11:14:40|4101|4100.5|4102|4100.5|4102|4100.5|4100.5|4099.5|804
1637925290000|2021-11-26 11:14:50|4102.5|4101|4102.5|4101.5|4104.5|4103.5|4102.5|4101|5971
1637925300000|2021-11-26 11:15:00|4102|4102|4101.5|4100.5|4102.5|4102|4100.5|4100|1051
1637925310000|2021-11-26 11:15:10|4102|4101|4103|4102|4103|4102|4101.5|4100.5|1195
1637925320000|2021-11-26 11:15:20|4102.5|4101.5|4104.5|4103|4104.5|4103|4102.5|4101.5|93
1637925330000|2021-11-26 11:15:30|4105|4103.5|4103|4102|4105|4104|4102.5|4101.5|9272
1637925340000|2021-11-26 11:15:40|4103.5|4102.5|4103|4102|4103.5|4102.5|4103|4102|162
1637925350000|2021-11-26 11:15:50|4103.5|4101.5|4100|4099.5|4103.5|4101.5|4099.5|4098.5|4199
1637925360000|2021-11-26 11:16:00|4100.5|4100|4100.5|4099.5|4101.5|4100|4100|4099.5|976
1637925370000|2021-11-26 11:16:10|4101|4100|4099.5|4098.5|4101|4100|4099.5|4098.5|1015
1637925380000|2021-11-26 11:16:20|4099|4098|4097.5|4096.5|4099|4098.5|4097.5|4096.5|856
1637925390000|2021-11-26 11:16:30|4098|4097|4097.5|4097|4098.5|4097.5|4097.5|4097|274
1637925400000|2021-11-26 11:16:40|4098||4098||4098||4097.5||548
1637925410000|2021-11-26 11:16:50|4098.5|4097.5|4101.5|4100.5|4101.5|4100.5|4098.5|4097.5|2459
1637925420000|2021-11-26 11:17:00|4101|4100|4099|4098|4101|4100|4098.5|4097.5|689
1637925430000|2021-11-26 11:17:10|4098.5|4097.5|4097.5|4096.5|4098.5|4098|4097|4096|584
1637925440000|2021-11-26 11:17:20|4098|4097|4098|4097|4098|4097.5|4097.5|4097|150
1637925450000|2021-11-26 11:17:30|4097.5|4096.5|4097.5|4096.5|4098|4097|4097|4096.5|1386
1637925460000|2021-11-26 11:17:40|4098|4097|4098|4097|4098|4097.5|4098|4097|30
1637925470000|2021-11-26 11:17:50|4098.5|4097.5|4099|4098|4099|4098|4097.5|4097|664
1637925480000|2021-11-26 11:18:00|4098.5|4097.5|4098|4097|4098.5|4097.5|4097.5|4097|347
1637925500000|2021-11-26 11:18:20|4098.5|4097.5|4099|4098.5|4100|4099|4098.5|4097.5|214
1637925510000|2021-11-26 11:18:30|4098.5|4098|4098.5|4097.5|4098.5|4098|4097.5|4097|1908
1637925520000|2021-11-26 11:18:40|4098|4097|4098|4097|4098.5|4097|4098|4097|123
1637925530000|2021-11-26 11:18:50|4097.5|4097.5|4097|4096|4098.5|4097.5|4096.5|4096|3108
1637925540000|2021-11-26 11:19:00|4096.5|4095.5|4095|4093.5|4096.5|4095.5|4094|4093|2374
1637925550000|2021-11-26 11:19:10|4095.5|4094|4095.5|4094.5|4096|4095|4095|4094|963
1637925560000|2021-11-26 11:19:20|4096|4095|4096.5|4095.5|4097|4096|4095.5|4095|1642
1637925570000|2021-11-26 11:19:30|4096|4095|4098|4097|4098|4097|4095.5|4095|1480
1637925580000|2021-11-26 11:19:40|4097.5|4097.5|4096.5|4095.5|4098.5|4097.5|4096|4095.5|966
1637925590000|2021-11-26 11:19:50|4096|4095|4095.5|4094.5|4096|4095.5|4095.5|4094.5|1487
1637925600000|2021-11-26 11:20:00|4096|4095|4096.5|4095.5|4097.5|4096.5|4096|4094.5|3307
1637925610000|2021-11-26 11:20:10|4097|4096|4096.5|4095.5|4097|4096|4096|4095.5|809
1637925620000|2021-11-26 11:20:20|4096|4096|4097|4096|4097.5|4096.5|4096|4095.5|632
1637925630000|2021-11-26 11:20:30|4097.5|4096.5|4100|4099|4100|4099|4097.5|4096.5|1624
1637925640000|2021-11-26 11:20:40|4099.5|4098.5|4100|4099.5|4101.5|4100.5|4099|4098.5|2706
1637925650000|2021-11-26 11:20:50|4100.5|4099|4099|4097.5|4100.5|4099|4098.5|4097|3372
1637925660000|2021-11-26 11:21:00|4098.5|4098|4098|4097|4098.5|4098|4098|4097|527
1637925670000|2021-11-26 11:21:10|4099.5|4098|4099.5|4098.5|4100|4099|4098|4097.5|2996
1637925680000|2021-11-26 11:21:20|4099|4098|4097.5|4097|4099.5|4098|4097.5|4097|1506
1637925690000|2021-11-26 11:21:30|4097|4096.5|4098.5|4097.5|4098.5|4097.5|4097|4096.5|583
1637925700000|2021-11-26 11:21:40|4098|4097|4098|4097|4098|4097|4097.5|4096.5|773
1637925710000|2021-11-26 11:21:50|4098.5|4097.5|4098|4097|4098.5|4098|4097.5|4096.5|587
1637925720000|2021-11-26 11:22:00|4098.5|4097.5|4096.5|4095.5|4098.5|4097.5|4096|4095.5|1214
1637925730000|2021-11-26 11:22:10|4096|4096|4097|4095.5|4097|4096|4096|4095.5|87
1637925740000|2021-11-26 11:22:20|4096.5|4095|4097|4096|4097.5|4096.5|4095.5|4094.5|1224
1637925750000|2021-11-26 11:22:30|4096.5|4096.5|4097.5|4096.5|4097.5|4096.5|4096.5|4096.5|0
1637925760000|2021-11-26 11:22:40|4098|4097|4097|4096|4098|4097|4097|4096|1119
1637925770000|2021-11-26 11:22:50|4096.5|4096.5|4097|4096.5|4097.5|4096.5|4096.5|4096|551
1637925780000|2021-11-26 11:23:00|4097.5|4097|4098|4097.5|4099|4098|4097.5|4096.5|2952
1637925790000|2021-11-26 11:23:10|4098.5|4098|4101|4100|4101|4100|4098.5|4097.5|2374
1637925800000|2021-11-26 11:23:20|4100.5|4099.5|4100.5|4099.5|4100.5|4099.5|4100|4099.5|1103
1637925810000|2021-11-26 11:23:30|4101|4100|4101|4100|4101|4100|4099.5|4098.5|1928
1637925820000|2021-11-26 11:23:40|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|4101|4100.5|628
1637925830000|2021-11-26 11:23:50|4102|4101|4101.5|4100.5|4102|4101|4101.5|4100.5|29
1637925840000|2021-11-26 11:24:00|4102|4100|4101|4100|4102|4101|4100.5|4100|1682
1637925850000|2021-11-26 11:24:10|4100.5|4100.5|4101|4100|4101|4100.5|4100|4099.5|1603
1637925860000|2021-11-26 11:24:20|4101.5|4100.5|4100.5|4099.5|4101.5|4101|4100|4099.5|836
1637925870000|2021-11-26 11:24:30|4100|4099|4099.5|4098.5|4100|4099|4099.5|4098.5|1653
1637925880000|2021-11-26 11:24:40|4100|4099|4097.5|4097|4101|4100|4097.5|4097|1481
1637925890000|2021-11-26 11:24:50|4097|4096.5|4097|4096|4097|4096.5|4096.5|4096|1058
1637925900000|2021-11-26 11:25:00|4097.5|4096.5|4099.5|4099|4100|4099.5|4097.5|4096.5|1340
1637925910000|2021-11-26 11:25:10|4099|4098.5|4098.5|4097.5|4099.5|4098.5|4098|4097.5|560
1637925920000|2021-11-26 11:25:20|4098|4097|4097|4096.5|4098|4097|4096.5|4096|1410
1637925930000|2021-11-26 11:25:30|4097.5|4097|4098|4097|4099|4098|4097.5|4097|580
1637925940000|2021-11-26 11:25:40|4097.5|4096.5|4097|4096.5|4097.5|4096.5|4097|4096.5|251
1637925950000|2021-11-26 11:25:50|4097.5|4097|4097.5|4097|4098|4097|4097.5|4096.5|204
1637925960000|2021-11-26 11:26:00|4098|4097.5|4096|4095.5|4098|4097.5|4096|4095.5|5355
1637925970000|2021-11-26 11:26:10|4096.5||4096.5||4096.5||4096||938
1637925980000|2021-11-26 11:26:20|4097|4096|4096|4095|4097|4096.5|4095.5|4095|1943
1637925990000|2021-11-26 11:26:30|4096.5|4095.5|4095.5|4094.5|4096.5|4096|4095|4094.5|1903
1637926000000|2021-11-26 11:26:40|4095|4094|4095|4094|4095.5|4095|4095|4094|807
1637926010000|2021-11-26 11:26:50|4094.5|4094.5|4096|4095|4096|4095|4094.5|4094.5|118
1637926020000|2021-11-26 11:27:00|4096.5|4095.5|4097|4096|4097.5|4097|4096|4095.5|1265
1637926030000|2021-11-26 11:27:10|4097.5|4096.5|4098|4097|4099|4098|4097.5|4096.5|45
1637926040000|2021-11-26 11:27:20|4097|4097.5|4097|4096|4097.5|4097.5|4095.5|4095|1734
1637926050000|2021-11-26 11:27:30|4096.5|4095.5|4097|4096|4097.5|4096.5|4096|4095.5|336
1637926060000|2021-11-26 11:27:40|4097.5|4096.5|4097|4096|4098.5|4098|4095.5|4095|1680
1637926070000|2021-11-26 11:27:50|4097.5|4096.5|4098.5|4097|4098.5|4097.5|4097|4096|340
1637926080000|2021-11-26 11:28:00|4098|4096.5|4097|4096.5|4098|4096.5|4096|4095.5|700
1637926090000|2021-11-26 11:28:10|4096.5|4096|4097|4096|4097|4096|4096|4095|1078
1637926100000|2021-11-26 11:28:20|4097.5|4096.5|4098.5|4097.5|4098.5|4097.5|4097|4096.5|215
1637926110000|2021-11-26 11:28:30|4098|4097|4097|4095.5|4098.5|4097|4096|4095.5|1873
1637926120000|2021-11-26 11:28:40|4096.5|4096|4097.5|4096.5|4097.5|4097|4096.5|4095.5|480
1637926130000|2021-11-26 11:28:50|4098|4097|4099|4098.5|4099.5|4098.5|4098|4097|200
1637926140000|2021-11-26 11:29:00|4099.5|4098|4096.5|4096|4099.5|4098|4096.5|4096|1648
1637926150000|2021-11-26 11:29:10|4096|4095.5|4099|4098|4100|4099|4096|4095.5|1539
1637926160000|2021-11-26 11:29:20|4098.5|4097.5|4098.5|4097.5|4099|4098.5|4098|4097.5|1506
1637926170000|2021-11-26 11:29:30|4098|4097|4098.5|4097.5|4099|4098|4097|4096|2899
1637926180000|2021-11-26 11:29:40|4099|4098|4099.5|4098.5|4100|4099.5|4099|4098|744
1637926190000|2021-11-26 11:29:50|4099|4098|4099|4098.5|4099|4098.5|4098|4097|1073
1637926200000|2021-11-26 11:30:00|4099.5|4098|4099|4098.5|4099.5|4099|4099|4098|570
1637926210000|2021-11-26 11:30:10|4099.5|4099|4099.5|4099|4099.5|4099|4099.5|4098.5|242
1637926220000|2021-11-26 11:30:20|4100|4099.5|4100|4099|4100|4099.5|4100|4099|498
1637926230000|2021-11-26 11:30:30|4100.5|4099.5|4100|4099|4101.5|4100.5|4100|4099|1461
1637926240000|2021-11-26 11:30:40|4099.5|4099.5|4100|4099|4100|4099.5|4099.5|4099|122
1637926250000|2021-11-26 11:30:50|4099.5|4098.5|4100|4099.5|4100|4099.5|4099|4098.5|1040
1637926260000|2021-11-26 11:31:00|4100.5|4100|4100|4099|4100.5|4100|4099|4098.5|732
1637926270000|2021-11-26 11:31:10|4099.5|4098.5|4099.5|4098.5|4099.5|4098.5|4099|4098.5|1179
1637926280000|2021-11-26 11:31:20|4099|4098|4097|4096.5|4099|4098|4097|4096.5|1564
1637926290000|2021-11-26 11:31:30|4096.5|4096|4097|4096|4097|4096.5|4096.5|4096|1115
1637926300000|2021-11-26 11:31:40|4097.5|4096.5|4097.5|4096.5|4097.5|4097|4097|4096|1324
1637926310000|2021-11-26 11:31:50|4098|4097|4095|4094|4098.5|4097.5|4095|4094|2467
1637926320000|2021-11-26 11:32:00|4094.5|4093.5|4095|4094|4095|4094.5|4094.5|4093.5|229
1637926330000|2021-11-26 11:32:10|4094.5|4093.5|4092.5|4091.5|4094.5|4094|4092|4091.5|1226
1637926340000|2021-11-26 11:32:20|4092|4091|4092|4091|4092.5|4091.5|4090.5|4090|802
1637926350000|2021-11-26 11:32:30|4091.5|4090.5|4088|4087|4091.5|4091|4088|4087|24842
1637926360000|2021-11-26 11:32:40|4087.5|4086.5|4089.5|4088.5|4090.5|4089.5|4087.5|4086.5|2747
1637926370000|2021-11-26 11:32:50|4089|4088|4088.5|4087.5|4089.5|4088.5|4088.5|4087|1338
1637926380000|2021-11-26 11:33:00|4087.5|4087|4087|4086|4088.5|4087.5|4086.5|4086|2837
1637926390000|2021-11-26 11:33:10|4087.5|4086.5|4087.5|4086.5|4089|4088|4087|4086.5|3657
1637926400000|2021-11-26 11:33:20|4087|4086|4086|4085|4088|4086.5|4086|4085|3183
1637926410000|2021-11-26 11:33:30|4085.5|4084.5|4085|4084|4085.5|4085|4085|4084|1901
1637926420000|2021-11-26 11:33:40|4085.5|4084.5|4085|4084|4085.5|4084.5|4084.5|4084|0
1637926430000|2021-11-26 11:33:50|4085.5|4084.5|4086|4085|4087.5|4087|4085|4084|3282
1637926440000|2021-11-26 11:34:00|4086.5|4085.5|4085.5|4085|4087.5|4086.5|4085.5|4085|1519
1637926450000|2021-11-26 11:34:10|4085|4084.5|4086|4084.5|4086|4084.5|4084|4083.5|4553
1637926460000|2021-11-26 11:34:20|4086.5|4085|4085.5|4084.5|4087|4086|4085|4084|1211
1637926470000|2021-11-26 11:34:30|4085|4084|4084.5|4083.5|4085.5|4084.5|4083.5|4083|2437
1637926480000|2021-11-26 11:34:40|4084|4084|4085.5|4084|4086|4085|4083|4082|2602
1637926490000|2021-11-26 11:34:50|4085|4084.5|4085|4084.5|4085.5|4084.5|4084.5|4084|273
1637926500000|2021-11-26 11:35:00|4084.5|4084|4084|4082.5|4084.5|4084|4084|4082.5|993
1637926510000|2021-11-26 11:35:10|4084.5|4083|4085|4084|4085|4084.5|4084|4083|435
1637926520000|2021-11-26 11:35:20|4085.5|4084.5|4085.5|4084.5|4086|4085|4085.5|4084.5|258
1637926530000|2021-11-26 11:35:30|4085|4084|4083.5|4082.5|4085|4084|4083|4082.5|1562
1637926540000|2021-11-26 11:35:40|4084|4083|4084.5|4083.5|4084.5|4083.5|4084|4082.5|836
1637926550000|2021-11-26 11:35:50|4084|4084|4086|4085|4086.5|4085.5|4084|4084|11088
1637926560000|2021-11-26 11:36:00|4086.5|4085.5|4087.5|4086|4087.5|4086.5|4086.5|4085.5|1542
1637926570000|2021-11-26 11:36:10|4087|4086.5|4088|4087|4088|4087.5|4086.5|4086|912
1637926580000|2021-11-26 11:36:20|4087.5|4086.5|4090|4089|4090|4089|4087|4086|10896
1637926590000|2021-11-26 11:36:30|4090.5|4089.5|4087.5|4086.5|4092|4090.5|4086.5|4085.5|7263
1637926600000|2021-11-26 11:36:40|4088|4087|4086.5|4085.5|4088.5|4087.5|4086|4085.5|537
1637926610000|2021-11-26 11:36:50|4086|4085|4085.5|4084.5|4086.5|4085.5|4082.5|4081.5|9766
1637926620000|2021-11-26 11:37:00|4085|4084|4085|4084|4086|4084.5|4084.5|4084|850
1637926630000|2021-11-26 11:37:10|4085.5|4084.5|4086|4085|4087|4086.5|4085.5|4084.5|1207
1637926640000|2021-11-26 11:37:20|4086.5|4085.5|4085.5|4085|4086.5|4085.5|4085.5|4085|322
1637926650000|2021-11-26 11:37:30|4086|4086|4086.5|4086|4087.5|4086.5|4086|4085.5|1368
1637926660000|2021-11-26 11:37:40|4086|4085.5|4086.5|4086|4086.5|4086|4086|4085|438
1637926670000|2021-11-26 11:37:50|4087|4086.5|4088|4087|4088.5|4087|4086.5|4086|215
1637926680000|2021-11-26 11:38:00|4088.5|4086.5|4087|4086|4088.5|4086.5|4086|4085|2360
1637926690000|2021-11-26 11:38:10|4087.5|4086.5|4087|4086|4088|4087|4087|4086|957
1637926700000|2021-11-26 11:38:20|4086.5|4085.5|4087|4085.5|4087|4085.5|4086|4085.5|546
1637926710000|2021-11-26 11:38:30|4087.5|4086|4087.5|4086.5|4088|4087|4087.5|4086|711
1637926720000|2021-11-26 11:38:40|4088|4087|4090.5|4089.5|4091|4090|4088|4087|442
1637926730000|2021-11-26 11:38:50|4091|4090|4090|4089.5|4091|4090|4090|4089.5|754
1637926740000|2021-11-26 11:39:00|4090.5|4090|4092|4091|4092|4091|4090|4089.5|2088
1637926750000|2021-11-26 11:39:10|4091.5|4090.5|4091|4090|4091.5|4090.5|4091|4090|623
1637926760000|2021-11-26 11:39:20|4091.5|4090.5|4092.5|4091.5|4093|4092|4091.5|4090.5|403
1637926770000|2021-11-26 11:39:30|4093|4092|4093|4092|4093|4092|4092.5|4092|7
1637926780000|2021-11-26 11:39:40|4092.5|4091.5|4091.5|4090.5|4092.5|4091.5|4091.5|4090.5|916
1637926790000|2021-11-26 11:39:50|4092|4091|4092.5|4092|4092.5|4092|4092|4091|355
1637926800000|2021-11-26 11:40:00|4092|4091.5|4092.5|4092|4093|4092.5|4091.5|4091|1124
1637926810000|2021-11-26 11:40:10|4093|4092.5|4093.5|4092.5|4094|4093.5|4093|4092.5|534
1637926820000|2021-11-26 11:40:20|4093|4092|4093|4092|4093|4092|4092.5|4091.5|1117
1637926830000|2021-11-26 11:40:30|4093.5|4092.5|4092|4091.5|4093.5|4092.5|4092|4091.5|1090
1637926840000|2021-11-26 11:40:40|4092.5|4092|4092|4091|4093|4092.5|4092|4091|851
1637926850000|2021-11-26 11:40:50|4092.5|4091.5|4092.5|4091.5|4092.5|4091.5|4092|4091|292
1637926860000|2021-11-26 11:41:00|4093|4092|4092.5|4091.5|4093|4092|4092|4091.5|294
1637926870000|2021-11-26 11:41:10|4092|4092|4092.5|4091.5|4093|4092.5|4092|4091.5|151
1637926880000|2021-11-26 11:41:20|4093|4092|4093|4091.5|4093|4092|4092.5|4091.5|25
1637926890000|2021-11-26 11:41:30|4092.5|4092|4093.5|4092.5|4093.5|4093|4092.5|4092|992
1637926900000|2021-11-26 11:41:40|4094|4093|4093.5|4092.5|4095|4094|4093.5|4092.5|3033
1637926910000|2021-11-26 11:41:50|4094|4093|4095|4094|4095|4094|4094|4093|0
1637926920000|2021-11-26 11:42:00|4095.5|4094.5|4098.5|4097.5|4098.5|4097.5|4095.5|4094.5|3395
1637926940000|2021-11-26 11:42:20|4099|4098|4099|4098|4099.5|4098.5|4098.5|4097.5|1369
1637926950000|2021-11-26 11:42:30|4098.5|4098.5|4098.5|4098|4098.5|4098.5|4098.5|4098|7
1637926960000|2021-11-26 11:42:40|4098|4097.5|4097|4096|4098|4097.5|4095|4094|4354
1637926970000|2021-11-26 11:42:50|4096.5|4095.5|4096.5|4095.5|4096.5|4095.5|4095.5|4095|817
1637926980000|2021-11-26 11:43:00|4096|4096|4097|4096|4097|4096|4096|4096|305
1637926990000|2021-11-26 11:43:10|4096.5|4095.5|4097|4096|4097.5|4096.5|4096|4095.5|461
1637927000000|2021-11-26 11:43:20|4097.5|4096.5|4097|4096|4097.5|4096.5|4096.5|4096|166
1637927010000|2021-11-26 11:43:30|4097.5|4096.5|4098.5|4097.5|4098.5|4097.5|4097.5|4096.5|201
1637927020000|2021-11-26 11:43:40|4098|4097|4098.5|4098|4099|4098.5|4097.5|4097|3014
1637927030000|2021-11-26 11:43:50|4099|4098.5|4100|4099.5|4100|4099.5|4099|4098.5|1049
1637927040000|2021-11-26 11:44:00|4100.5|4100|4099.5|4098.5|4102|4101|4099.5|4098|1434
1637927050000|2021-11-26 11:44:10|4099|4098|4100.5|4099|4100.5|4099.5|4098.5|4098|677
1637927060000|2021-11-26 11:44:20|4100|4098.5|4101.5|4100.5|4101.5|4100.5|4099.5|4098.5|457
1637927070000|2021-11-26 11:44:30|4101|4100|4101.5|4100.5|4101.5|4100.5|4100.5|4100|614
1637927080000|2021-11-26 11:44:40|4101|4100|4101.5|4101|4101.5|4101|4101|4100|446
1637927090000|2021-11-26 11:44:50|4102|4100.5|4100.5|4099|4102|4100.5|4100|4098.5|1379
1637927100000|2021-11-26 11:45:00|4100|4099.5|4099.5|4098|4100.5|4100|4099|4098|1367
1637927110000|2021-11-26 11:45:10|4100|4098.5|4100.5|4099.5|4100.5|4099.5|4100|4098.5|427
1637927120000|2021-11-26 11:45:20|4101|4100|4099.5|4099|4102|4100.5|4099.5|4099|1498
1637927130000|2021-11-26 11:45:30|4099|4098.5|4099.5|4098.5|4100|4099|4099|4098|846
1637927140000|2021-11-26 11:45:40|4099|4099|4099.5|4099|4099.5|4099|4098.5|4097.5|904
1637927150000|2021-11-26 11:45:50|4100|4098.5|4100|4099.5|4100|4099.5|4100|4098.5|524
1637927160000|2021-11-26 11:46:00|4100.5|4100|4102.5|4101.5|4102.5|4101.5|4100.5|4100|683
1637927170000|2021-11-26 11:46:10|4102||4102.5||4102.5||4102||67
1637927180000|2021-11-26 11:46:20|4103|4102|4103.5|4103|4104|4103|4103|4102|1285
1637927190000|2021-11-26 11:46:30|4104|4103.5|4105.5|4104.5|4106|4105|4104|4103.5|2540
1637927200000|2021-11-26 11:46:40|4105|4104|4103.5|4102.5|4105|4104|4102.5|4102|2954
1637927210000|2021-11-26 11:46:50|4103|4102|4102.5|4101.5|4103|4102|4102.5|4101.5|489
1637927220000|2021-11-26 11:47:00|4102|4101|4100.5|4099.5|4102|4101|4100|4099.5|793
1637927230000|2021-11-26 11:47:10|4100|4099|4100.5|4099.5|4100.5|4099.5|4100|4099|556
1637927240000|2021-11-26 11:47:20|4101|4100|4098.5|4098|4101|4100.5|4098.5|4098|1713
1637927250000|2021-11-26 11:47:30|4099|4098.5|4099|4098.5|4099|4098.5|4099|4098.5|306
1637927260000|2021-11-26 11:47:40|4098.5|4098|4097.5|4096.5|4098.5|4098|4096.5|4095.5|1197
1637927270000|2021-11-26 11:47:50|4098|4097|4097.5|4096.5|4098.5|4097.5|4097.5|4096.5|355
1637927280000|2021-11-26 11:48:00|4098|4097|4100.5|4099.5|4100.5|4099.5|4097.5|4096.5|3108
1637927290000|2021-11-26 11:48:10|4100|4100|4099.5|4098.5|4102|4100.5|4099|4098|2454
1637927300000|2021-11-26 11:48:20|4100|4099|4100.5|4099.5|4101|4100|4099.5|4098.5|338
1637927310000|2021-11-26 11:48:30|4100|4099|4099.5|4098.5|4100|4099.5|4099|4098|2870
1637927320000|2021-11-26 11:48:40|4100|4099|4100.5|4099.5|4100.5|4100|4100|4099|465
1637927330000|2021-11-26 11:48:50|4100|4099|4099.5|4098.5|4100.5|4099.5|4099|4098.5|1373
1637927340000|2021-11-26 11:49:00|4099|4099|4100.5|4099.5|4100.5|4099.5|4098.5|4098|1091
1637927350000|2021-11-26 11:49:10|4100|4099|4100|4099.5|4100.5|4099.5|4100|4099|853
1637927360000|2021-11-26 11:49:20|4099.5|4099|4099|4098.5|4099.5|4099.5|4098|4097|2134
1637927370000|2021-11-26 11:49:30|4099.5|4099|4101.5|4101|4103|4102|4099.5|4099|3712
1637927380000|2021-11-26 11:49:40|4102|4101.5|4101|4100|4102|4101.5|4101|4100|1396
1637927390000|2021-11-26 11:49:50|4100.5|4099.5|4099|4098.5|4100.5|4099.5|4098|4097.5|2929
1637927400000|2021-11-26 11:50:00|4099.5|4099|4100|4099.5|4100.5|4099.5|4098|4097.5|5649
1637927410000|2021-11-26 11:50:10|4099.5|4099|4102.5|4101|4102.5|4101.5|4099.5|4099|2074
1637927420000|2021-11-26 11:50:20|4102|4101.5|4102|4101|4102.5|4101.5|4101.5|4101|861
1637927430000|2021-11-26 11:50:30|4101.5|4101.5|4101.5|4100.5|4102.5|4101.5|4101|4100|1341
1637927440000|2021-11-26 11:50:40|4102|4101|4102.5|4101.5|4102.5|4101.5|4101|4100.5|1476
1637927450000|2021-11-26 11:50:50|4102|4101|4101.5|4100.5|4102|4101.5|4101|4100.5|1168
1637927460000|2021-11-26 11:51:00|4101|4100|4099|4098|4101.5|4100.5|4098.5|4098|3045
1637927470000|2021-11-26 11:51:10|4098.5|4097.5|4099|4098|4099|4098.5|4098.5|4097.5|2065
1637927480000|2021-11-26 11:51:20|4098.5|4097.5|4097.5|4096.5|4098.5|4097.5|4097.5|4096.5|388
1637927490000|2021-11-26 11:51:30|4098|4097|4098|4096.5|4099|4098.5|4097.5|4096.5|4098
1637927500000|2021-11-26 11:51:40|4097.5|4097|4098|4097|4098|4097|4097.5|4096.5|768
1637927510000|2021-11-26 11:51:50|4098.5|4097.5|4098|4097.5|4099|4098|4097|4096.5|2598
1637927520000|2021-11-26 11:52:00|4098.5|4097|4097.5|4096.5|4098.5|4097.5|4097.5|4096.5|656
1637927530000|2021-11-26 11:52:10|4098|4097|4097.5|4097|4099|4098|4097.5|4096.5|3113
1637927540000|2021-11-26 11:52:20|4097|4096.5|4096.5|4096|4097|4096.5|4096.5|4095.5|1486
1637927550000|2021-11-26 11:52:30|4097|4095.5|4096|4095|4097|4096|4095|4094.5|2174
1637927560000|2021-11-26 11:52:40|4095.5|4094.5|4096|4095|4096.5|4095.5|4095.5|4094.5|1146
1637927570000|2021-11-26 11:52:50|4095.5|4094.5|4098.5|4097.5|4098.5|4097.5|4095.5|4094.5|299
1637927580000|2021-11-26 11:53:00|4098|4097|4098|4097|4098|4097|4097|4096|555
1637927590000|2021-11-26 11:53:10|4098.5|4097.5|4099.5|4098.5|4099.5|4099|4098|4097.5|4
1637927600000|2021-11-26 11:53:20|4099|4099|4097.5|4096.5|4100|4099|4097.5|4096.5|1188
1637927610000|2021-11-26 11:53:30|4097|4096|4097|4096|4097|4096|4096|4095.5|1442
1637927620000|2021-11-26 11:53:40|4096.5|4095.5|4095.5|4094.5|4097|4096|4095.5|4094.5|584
1637927630000|2021-11-26 11:53:50|4096|4095|4097|4096|4097|4096.5|4096|4095|336
1637927640000|2021-11-26 11:54:00|4097.5|4096.5|4099.5|4098.5|4099.5|4098.5|4097.5|4096.5|863
1637927650000|2021-11-26 11:54:10|4099|4098|4098|4097|4099|4098|4098|4097|836
1637927660000|2021-11-26 11:54:20|4098.5|4097.5|4099|4098|4099.5|4099|4098.5|4097.5|724
1637927670000|2021-11-26 11:54:30|4099.5|4098.5|4100|4099|4100|4099.5|4099.5|4098.5|1949
1637927680000|2021-11-26 11:54:40||4099.5||4099||4099.5||4099|23
1637927690000|2021-11-26 11:54:50|4100.5|4099.5|4100|4099|4100.5|4100|4099|4098.5|1405
1637927700000|2021-11-26 11:55:00|4099.5|4099.5|4100.5|4100|4100.5|4100|4099.5|4099.5|279
1637927710000|2021-11-26 11:55:10|4100|4099.5|4098|4097|4100|4099.5|4097.5|4097|3572
1637927720000|2021-11-26 11:55:20|4098.5|4097.5|4098.5|4097.5|4098.5|4098|4097.5|4097|1064
1637927730000|2021-11-26 11:55:30|4099|4098|4096.5|4095.5|4099.5|4098.5|4096.5|4095.5|757
1637927740000|2021-11-26 11:55:40|4096|4095|4097.5|4096.5|4098|4097|4096|4095|2338
1637927750000|2021-11-26 11:55:50|4097|4096|4095.5|4094.5|4097|4096|4095|4094.5|1336
1637927760000|2021-11-26 11:56:00|4095||4095.5||4095.5||4095||120
1637927770000|2021-11-26 11:56:10|4096|4095|4096|4095|4096.5|4096|4095.5|4095|984
1637927780000|2021-11-26 11:56:20|4095.5|4094.5|4095|4094|4095.5|4095|4094.5|4094|860
1637927790000|2021-11-26 11:56:30|4095.5|4094.5|4096.5|4095.5|4096.5|4096|4095.5|4094.5|690
1637927800000|2021-11-26 11:56:40|4096|4096|4096|4095.5|4096|4096|4095.5|4095|429
1637927810000|2021-11-26 11:56:50|4096.5|4096|4098|4097|4098|4097|4095.5|4095|1988
1637927820000|2021-11-26 11:57:00|4097.5|4096.5|4097.5|4096.5|4098|4097|4097|4096.5|906
1637927830000|2021-11-26 11:57:10|4097|4097|4098.5|4097.5|4098.5|4097.5|4097|4097|1
1637927840000|2021-11-26 11:57:20|4098|4098|4097|4096|4098|4098|4096.5|4095.5|2175
1637927850000|2021-11-26 11:57:30|4097.5|4096.5|4097|4096|4097.5|4096.5|4096.5|4096|98
1637927860000|2021-11-26 11:57:40|4096.5|4095.5|4097|4096|4097|4096|4096|4095.5|474
1637927870000|2021-11-26 11:57:50|4097.5|4096.5|4098.5|4097.5|4098.5|4097.5|4097.5|4096.5|2330
1637927880000|2021-11-26 11:58:00|4098|4098|4099|4098|4101|4100.5|4098|4097.5|11907
1637927890000|2021-11-26 11:58:10|4098.5|4098.5|4099.5|4098.5|4100|4099|4098.5|4098|1400
1637927900000|2021-11-26 11:58:20|4098.5|4098|4099.5|4098.5|4099.5|4098.5|4098|4097|811
1637927910000|2021-11-26 11:58:30|4100|4099|4100.5|4099.5|4101.5|4101|4100|4099|1332
1637927920000|2021-11-26 11:58:40|4101|4100|4100.5|4099.5|4101|4100|4100|4099.5|150
1637927930000|2021-11-26 11:58:50|4100|4099|4100|4099.5|4100|4099.5|4099|4098.5|1456
1637927940000|2021-11-26 11:59:00|4100.5|4099|4100|4099|4101.5|4100.5|4099.5|4098.5|1728
1637927950000|2021-11-26 11:59:10|4099.5|4098.5|4100.5|4099.5|4101|4100|4099|4098.5|4525
1637927960000|2021-11-26 11:59:20|4101|4100|4099.5|4098.5|4101|4100|4098.5|4098|762
1637927970000|2021-11-26 11:59:30|4099|4098|4095.5|4095|4099|4098|4095.5|4095|1810
1637927980000|2021-11-26 11:59:40|4095|4094.5|4096.5|4095|4096.5|4096|4095|4094|1400
1637927990000|2021-11-26 11:59:50|4096|4095.5|4099.5|4098.5|4099.5|4098.5|4096|4095.5|366
1637928000000|2021-11-26 12:00:00|4100|4099|4098.5|4097.5|4100.5|4099.5|4098.5|4097.5|2089
1637928010000|2021-11-26 12:00:10|4098|4097|4097.5|4096.5|4098|4097|4096.5|4095.5|785
1637928020000|2021-11-26 12:00:20|4098|4096|4098|4097|4098|4097|4097|4096|98
1637928030000|2021-11-26 12:00:30|4097.5|4097.5|4099.5|4098.5|4099.5|4098.5|4097|4096|686
1637928040000|2021-11-26 12:00:40|4099|4098|4098|4096.5|4099|4098|4097.5|4096.5|1019
1637928050000|2021-11-26 12:00:50|4098.5|4097|4098.5|4097.5|4098.5|4098|4097|4096|754
1637928060000|2021-11-26 12:01:00|4098|4097|4098.5|4097.5|4098.5|4097.5|4097|4096|593
1637928070000|2021-11-26 12:01:10|4099|4098|4098.5|4097.5|4099|4098|4095.5|4095|7852
1637928080000|2021-11-26 12:01:20|4098|4098|4099.5|4099|4100|4099.5|4098|4098|1029
1637928090000|2021-11-26 12:01:30|4099|4098.5|4098.5|4097.5|4099.5|4099|4098|4097.5|1592
1637928100000|2021-11-26 12:01:40|4099|4098|4098|4097.5|4099|4098|4098|4097.5|0
1637928110000|2021-11-26 12:01:50|4097.5|4097|4100|4099|4100|4099|4097.5|4096.5|682
1637928120000|2021-11-26 12:02:00|4100.5|4099.5|4100.5|4100|4102|4100.5|4100.5|4099|1252
1637928130000|2021-11-26 12:02:10|4100|4099.5|4098.5|4097.5|4100.5|4100|4098|4097|1425
1637928140000|2021-11-26 12:02:20|4098|4097|4097.5|4096.5|4099.5|4098.5|4097|4096|2884
1637928150000|2021-11-26 12:02:30|4098|4097|4097.5|4096|4098|4097|4096|4095|1654
1637928160000|2021-11-26 12:02:40|4097|4096.5|4098|4097|4098|4097|4096|4095.5|909
1637928170000|2021-11-26 12:02:50|4098.5|4097.5|4099.5|4098|4099.5|4098|4098|4097|1151
1637928180000|2021-11-26 12:03:00|4099|4098.5|4099.5|4098|4099.5|4099|4098.5|4097.5|849
1637928190000|2021-11-26 12:03:10|4099|4098.5|4101|4100.5|4101.5|4100.5|4099|4098.5|1021
1637928200000|2021-11-26 12:03:20|4100.5|4100|4102.5|4101.5|4102.5|4102|4100|4099.5|1312
1637928210000|2021-11-26 12:03:30|4103|4102|4103|4102.5|4103.5|4102.5|4102|4101.5|2856
1637928220000|2021-11-26 12:03:40|4103.5|4103|4100.5|4099.5|4103.5|4103|4100|4099|2304
1637928230000|2021-11-26 12:03:50|4100|4099|4099.5|4099|4100|4099|4099.5|4099|206
1637928240000|2021-11-26 12:04:00|4099|4098.5|4099|4098|4100.5|4099.5|4098.5|4098|695
1637928250000|2021-11-26 12:04:10|4098.5|4097.5|4099|4098|4099|4098.5|4098|4097.5|281
1637928260000|2021-11-26 12:04:20|4099.5|4099|4099.5|4099|4100|4099|4099.5|4099|222
1637928270000|2021-11-26 12:04:30|4100|4099.5|4101|4100.5|4102|4101|4100|4099.5|378
1637928280000|2021-11-26 12:04:40|4101.5|4101|4102.5|4101|4102.5|4101|4101.5|4101|530
1637928290000|2021-11-26 12:04:50|4102|4100.5|4101|4100|4102|4100.5|4100.5|4100|1080
1637928300000|2021-11-26 12:05:00|4100.5|4099.5|4101|4100|4101.5|4101|4100|4099|731
1637928310000|2021-11-26 12:05:10|4100.5|4099.5|4100|4099.5|4100.5|4099.5|4100|4099.5|978
1637928320000|2021-11-26 12:05:20|4099.5|4099|4100|4099|4100|4099.5|4099|4098.5|955
1637928330000|2021-11-26 12:05:30|4099.5||4100||4100||4099.5||22
1637928340000|2021-11-26 12:05:40|4099.5|4099.5|4101.5|4100.5|4102.5|4102|4099.5|4099.5|1585
1637928350000|2021-11-26 12:05:50|4101|4100|4101.5|4100.5|4101.5|4100.5|4100.5|4099.5|886
1637928360000|2021-11-26 12:06:00|4101|4101|4102.5|4101|4102.5|4101.5|4101|4100|2039
1637928370000|2021-11-26 12:06:10|4103|4101.5|4103.5|4102.5|4104|4103|4103|4101.5|1400
1637928380000|2021-11-26 12:06:20|4103|4103|4104|4103|4104|4103|4103|4103|208
1637928390000|2021-11-26 12:06:30|4103.5|4102.5|4103|4102.5|4104|4103|4103|4102.5|511
1637928400000|2021-11-26 12:06:40|4102.5|4102|4103|4102|4103.5|4102.5|4102|4101.5|1850
1637928410000|2021-11-26 12:06:50|4103.5|4102.5|4104|4103|4104|4103.5|4103.5|4102.5|155
1637928420000|2021-11-26 12:07:00|4103.5|4102.5|4102.5|4101.5|4103.5|4102.5|4101.5|4101|1129
1637928430000|2021-11-26 12:07:10|4102|4101|4102.5|4101.5|4103|4102|4102|4101|2235
1637928440000|2021-11-26 12:07:20|4103|4102|4102.5|4101.5|4103|4102|4102|4101|637
1637928450000|2021-11-26 12:07:30|4103|4102|4104|4103|4104.5|4103.5|4103|4102|856
1637928460000|2021-11-26 12:07:40|4104.5|4103.5|4105.5|4104.5|4106|4105.5|4104.5|4103.5|1334
1637928470000|2021-11-26 12:07:50|4105|4104|4104.5|4103.5|4105|4104|4104|4103|1274
1637928480000|2021-11-26 12:08:00|4104|4103|4104.5|4103.5|4104.5|4104|4104|4103|296
1637928490000|2021-11-26 12:08:10|4105|4104|4105|4104|4106|4105|4105|4104|888
1637928500000|2021-11-26 12:08:20|4104.5|4103.5|4103.5|4103|4104.5|4103.5|4103.5|4103|2470
1637928510000|2021-11-26 12:08:30|4103|4102.5|4103.5|4102.5|4104|4103.5|4103|4102.5|560
1637928520000|2021-11-26 12:08:40|4104|4103|4104|4103|4104|4103.5|4104|4103|29
1637928530000|2021-11-26 12:08:50|4104.5|4103.5|4106|4105|4106|4105|4104.5|4103|909
1637928540000|2021-11-26 12:09:00|4106.5|4105.5|4105.5|4104.5|4107.5|4106.5|4105.5|4104.5|6278
1637928550000|2021-11-26 12:09:10|4105|4104|4105|4104.5|4105|4104.5|4104.5|4103.5|608
1637928560000|2021-11-26 12:09:20|4105.5|4105|4105.5|4105|4106|4105|4105.5|4105|1117
1637928570000|2021-11-26 12:09:30|4106|4105.5|4106|4105|4106|4105.5|4106|4105|37
1637928580000|2021-11-26 12:09:40|4105.5|4104.5|4105|4104|4105.5|4104.5|4104|4103|2113
1637928590000|2021-11-26 12:09:50|4104.5|4103.5|4105|4104|4105|4104|4103.5|4102.5|903
1637928600000|2021-11-26 12:10:00|4104.5|4104.5|4104.5|4103.5|4105|4104.5|4104|4103|1393
1637928610000|2021-11-26 12:10:10|4104|4103|4104|4103|4105.5|4104.5|4103.5|4103|9142
1637928620000|2021-11-26 12:10:20|4104.5|4103.5|4106.5|4105.5|4106.5|4105.5|4104.5|4103.5|543
1637928630000|2021-11-26 12:10:30|4106|4105|4107.5|4106|4108|4107|4106|4105|1857
1637928640000|2021-11-26 12:10:40|4107|4106.5|4107.5|4106.5|4107.5|4107|4107|4106.5|1531
1637928650000|2021-11-26 12:10:50|4107|4106|4107.5|4106.5|4107.5|4107|4106.5|4106|1599
1637928660000|2021-11-26 12:11:00|4107|4106|4106|4105.5|4107|4106|4106|4105|1904
1637928670000|2021-11-26 12:11:10|4106.5|4106|4109|4108|4109|4108|4106.5|4106|2654
1637928680000|2021-11-26 12:11:20|4109.5|4108.5|4110|4109|4110|4109|4109.5|4108.5|95
1637928690000|2021-11-26 12:11:30|4110.5|4109.5|4112.5|4111|4112.5|4111.5|4110.5|4109.5|3076
1637928700000|2021-11-26 12:11:40|4113|4111.5|4112|4111|4113.5|4112.5|4112|4111|1724
1637928710000|2021-11-26 12:11:50|4112.5|4111.5|4112|4111|4112.5|4111.5|4111.5|4111|250
1637928720000|2021-11-26 12:12:00|4111.5|4111.5|4112|4111.5|4112|4111.5|4111|4110.5|1443
1637928730000|2021-11-26 12:12:10|4112.5|4112|4113.5|4112.5|4113.5|4112.5|4112.5|4111.5|135
1637928740000|2021-11-26 12:12:20|4114|4113|4115|4114|4115|4114|4114|4113|0
1637928750000|2021-11-26 12:12:30|4114.5|4113.5|4115.5|4114.5|4115.5|4115|4114.5|4113.5|1336
1637928760000|2021-11-26 12:12:40|4115|4115|4114.5|4114|4115|4115|4114.5|4114|1030
1637928770000|2021-11-26 12:12:50|4114|4113.5|4115|4114|4115.5|4114.5|4114|4113.5|1659
1637928780000|2021-11-26 12:13:00|4115.5|4113.5|4115|4114|4115.5|4114.5|4114|4113.5|290
1637928790000|2021-11-26 12:13:10|4114.5|4113.5|4114.5|4113.5|4115|4113.5|4113|4112|1708
1637928800000|2021-11-26 12:13:20|4114|4114|4114|4113|4114.5|4114|4114|4113|341
1637928810000|2021-11-26 12:13:30|4114.5|4113.5|4113|4112|4114.5|4113.5|4113|4112|1828
1637928820000|2021-11-26 12:13:40|4112.5|4111.5|4111.5|4110.5|4112.5|4111.5|4110.5|4110|1135
1637928830000|2021-11-26 12:13:50|4111|4110|4111.5|4110.5|4111.5|4110.5|4110.5|4109.5|881
1637928840000|2021-11-26 12:14:00|4112|4111|4113.5|4112.5|4113.5|4112.5|4111|4110|3326
1637928850000|2021-11-26 12:14:10|4113|4112|4111.5|4110.5|4113.5|4112.5|4111|4110.5|1875
1637928860000|2021-11-26 12:14:20|4111|4110|4112|4110.5|4112|4111.5|4110.5|4110|336
1637928870000|2021-11-26 12:14:30|4111.5|4111|4111|4110|4112|4111|4110.5|4110|313
1637928880000|2021-11-26 12:14:40|4111.5|4110.5|4110.5|4110|4111.5|4110.5|4110|4109.5|334
1637928890000|2021-11-26 12:14:50|4110|4109.5|4110|4109.5|4110.5|4109.5|4110|4109.5|143
1637928900000|2021-11-26 12:15:00|4110.5|4110|4112|4111|4112.5|4111.5|4110.5|4110|1274
1637928910000|2021-11-26 12:15:10|4112.5|4111.5|4113|4112|4113|4112|4112.5|4111|196
1637928920000|2021-11-26 12:15:20|4112.5|4111.5|4112.5|4111.5|4113|4111.5|4112.5|4111.5|0
1637928930000|2021-11-26 12:15:30|4113|4112|4113|4112|4113|4112.5|4113|4112|195
1637928940000|2021-11-26 12:15:40|4113.5|4112.5|4111.5|4110.5|4114|4113|4111|4110.5|1853
1637928950000|2021-11-26 12:15:50|4111|4110|4110.5|4109.5|4111|4110|4110|4109|420
1637928960000|2021-11-26 12:16:00|4111|4110|4111|4110|4111|4110|4110|4109.5|365
1637928970000|2021-11-26 12:16:10|4110|4109.5|4110.5|4109.5|4110.5|4109.5|4110|4109.5|423
1637928980000|2021-11-26 12:16:20|4110|4109|4109.5|4108.5|4110.5|4109.5|4109|4108.5|1274
1637928990000|2021-11-26 12:16:30|4110|4109|4109|4108.5|4110.5|4109|4109|4108.5|287
1637929000000|2021-11-26 12:16:40|4108.5|4108|4109|4108|4109|4108.5|4108.5|4107.5|757
1637929010000|2021-11-26 12:16:50|4108.5|4107.5|4109|4108.5|4110|4109|4108.5|4107.5|1080
1637929020000|2021-11-26 12:17:00|4108.5|4108|4108.5|4107.5|4109|4108|4108.5|4107.5|633
1637929030000|2021-11-26 12:17:10|4109|4107|4107.5|4106.5|4109|4107|4107|4106|646
1637929040000|2021-11-26 12:17:20|4107|4106|4107|4106|4107.5|4106.5|4107|4106|179
1637929050000|2021-11-26 12:17:30|4106.5|4105.5|4105.5|4105|4106.5|4105.5|4105.5|4104.5|2082
1637929060000|2021-11-26 12:17:40|4106|4105.5|4107|4106|4107|4106.5|4106|4105|1601
1637929070000|2021-11-26 12:17:50|4106.5|4105.5|4108|4107|4108|4107|4106|4105.5|1231
1637929080000|2021-11-26 12:18:00||4107.5||4107.5||4107.5||4107.5|245
1637929090000|2021-11-26 12:18:10|4108.5|4108|4110|4109|4110|4109.5|4108.5|4108|473
1637929100000|2021-11-26 12:18:20|4110.5|4109.5|4112.5|4111.5|4112.5|4111.5|4110.5|4109.5|1439
1637929110000|2021-11-26 12:18:30|4113|4112|4113.5|4112|4113.5|4112.5|4113|4111.5|0
1637929130000|2021-11-26 12:18:50|4113|4111.5|4112.5|4111.5|4113.5|4112.5|4111|4110.5|4007
1637929140000|2021-11-26 12:19:00|4112|4111|4112.5|4111.5|4112.5|4112|4112|4111|1055
1637929150000|2021-11-26 12:19:10|4113|4112|4112.5|4111|4113.5|4112.5|4112.5|4111|337
1637929160000|2021-11-26 12:19:20|4113|4111.5|4113|4112|4113|4112|4113|4111.5|0
1637929170000|2021-11-26 12:19:30|4112.5|4111.5|4112.5|4111.5|4113|4112|4112|4111.5|108
1637929180000|2021-11-26 12:19:40|4112|4112|4110.5|4109.5|4112|4112|4109|4108|2274
1637929190000|2021-11-26 12:19:50|4111|4110|4111.5|4110.5|4111.5|4110.5|4111|4110|98
1637929200000|2021-11-26 12:20:00|4112|4111|4111.5|4110.5|4113|4112.5|4111.5|4110.5|1675
1637929210000|2021-11-26 12:20:10|4112|4111|4113|4111.5|4113|4112.5|4111.5|4111|333
1637929220000|2021-11-26 12:20:20|4112.5|4112|4114|4113|4114|4113|4112.5|4112|77
1637929230000|2021-11-26 12:20:30|4113.5|4112.5|4113.5|4113|4114.5|4113.5|4113|4112.5|331
1637929240000|2021-11-26 12:20:40|4113|4112.5|4113.5|4112.5|4114|4113|4113|4112|458
1637929250000|2021-11-26 12:20:50|4114|4113|4113.5|4112.5|4114|4113|4113|4112|573
1637929260000|2021-11-26 12:21:00|4113|4112|4111.5|4111|4113|4112.5|4111.5|4111|1045
1637929270000|2021-11-26 12:21:10|4111|4110.5|4111|4110|4112|4110.5|4111|4110|814
1637929280000|2021-11-26 12:21:20|4110.5|4109.5|4110.5|4109|4111|4109.5|4110|4109|640
1637929290000|2021-11-26 12:21:30|4110|4109.5|4110|4109|4110|4109.5|4109|4108|651
1637929300000|2021-11-26 12:21:40|4110.5|4109.5|4108.5|4108|4111|4110|4108.5|4108|377
1637929310000|2021-11-26 12:21:50|4108|4107.5|4107.5|4107|4108|4107.5|4107|4106.5|726
1637929320000|2021-11-26 12:22:00|4108|4107.5|4108.5|4107.5|4108.5|4108|4108|4107.5|969
1637929330000|2021-11-26 12:22:10|||||||||24
1637929340000|2021-11-26 12:22:20|4108|4108|4108.5|4107.5|4108.5|4108|4108|4107.5|847
1637929360000|2021-11-26 12:22:40|4108|4108|4109|4108.5|4109|4108.5|4108|4107.5|916
1637929370000|2021-11-26 12:22:50|4108.5|4108|4109|4108|4109.5|4108.5|4108.5|4108|382
1637929380000|2021-11-26 12:23:00|4109.5|4107.5|4107|4106|4109.5|4107.5|4106.5|4106|1837
1637929390000|2021-11-26 12:23:10|4106.5|4105.5|4107|4106|4107|4106|4105|4104|1391
1637929400000|2021-11-26 12:23:20|4106.5|4105.5|4106.5|4105.5|4107.5|4106.5|4106.5|4105|1024
1637929410000|2021-11-26 12:23:30|4106|4105|4105.5|4104.5|4106|4105|4105|4104.5|209
1637929420000|2021-11-26 12:23:40|4105|4104|4105|4104|4105|4104|4104.5|4103.5|211
1637929430000|2021-11-26 12:23:50|4104.5|4103.5|4106|4105|4106.5|4105.5|4103.5|4102.5|1710
1637929440000|2021-11-26 12:24:00|4106.5|4105.5|4106|4105|4106.5|4106|4105.5|4105|534
1637929450000|2021-11-26 12:24:10|4105.5|4104.5|4104|4103|4105.5|4104.5|4104|4103|1514
1637929460000|2021-11-26 12:24:20|4104.5|4103.5|4105.5|4104.5|4105.5|4104.5|4104.5|4103.5|136
1637929470000|2021-11-26 12:24:30|4105|4104|4103|4102|4105.5|4104.5|4103|4101.5|3589
1637929480000|2021-11-26 12:24:40|4102.5|4101.5|4102.5|4101.5|4102.5|4102|4102|4101|601
1637929490000|2021-11-26 12:24:50|4103|4102|4103.5|4102|4103.5|4102|4103|4102|191
1637929500000|2021-11-26 12:25:00|4103|4102.5|4103.5|4102.5|4104|4103|4103|4102.5|323
1637929510000|2021-11-26 12:25:10|4103|4102|4102.5|4101.5|4103|4102.5|4102|4101|1230
1637929520000|2021-11-26 12:25:20|4102|4101|4103|4102.5|4103|4102.5|4101.5|4101|832
1637929530000|2021-11-26 12:25:30|4103.5|4103|4103.5|4102.5|4103.5|4103|4102.5|4102|907
1637929540000|2021-11-26 12:25:40|4103|4102|4102.5|4101.5|4103|4102|4102.5|4101.5|583
1637929550000|2021-11-26 12:25:50|4103|4102|4104|4103|4104|4103|4103|4102|838
1637929560000|2021-11-26 12:26:00|4103.5|4102.5|4103.5|4102.5|4103.5|4102.5|4103.5|4102.5|430
1637929570000|2021-11-26 12:26:10|4104|4103|4103.5|4102.5|4104|4103|4103|4102|767
1637929580000|2021-11-26 12:26:20|4104|4103|4104.5|4104|4105|4104|4103.5|4103|1336
1637929590000|2021-11-26 12:26:30|4105|4104.5|4103|4102.5|4105|4104.5|4103|4102.5|1626
1637929600000|2021-11-26 12:26:40|4103.5|4103|4104.5|4103.5|4105|4104|4103.5|4102.5|1236
1637929610000|2021-11-26 12:26:50|4104|4103|4105|4104|4105|4104|4104|4103|154
1637929620000|2021-11-26 12:27:00|4105.5|4104.5|4105.5|4104.5|4105.5|4104.5|4105|4104|573
1637929630000|2021-11-26 12:27:10|4105|4104|4104.5|4103.5|4105.5|4105|4104.5|4103.5|1999
1637929640000|2021-11-26 12:27:20|4105|4104|4103.5|4102.5|4105|4104.5|4103.5|4102.5|702
1637929650000|2021-11-26 12:27:30|4103|4102|4103|4102|4103|4102.5|4102.5|4102|874
1637929660000|2021-11-26 12:27:40|4103.5|4102.5|4102.5|4101.5|4103.5|4103|4102|4101|1376
1637929670000|2021-11-26 12:27:50|4102|4101|4102|4101|4102|4101.5|4102|4101|0
1637929680000|2021-11-26 12:28:00|4101.5|4101.5|4103|4101.5|4103|4101.5|4101.5|4101|2609
1637929690000|2021-11-26 12:28:10|4102.5|4102|4105|4103.5|4105|4104|4102.5|4101.5|607
1637929700000|2021-11-26 12:28:20|4104.5|4104|4102.5|4101.5|4104.5|4104|4102|4101|3126
1637929710000|2021-11-26 12:28:30|4102|4101|4101.5|4100.5|4102|4101|4101|4100.5|1404
1637929720000|2021-11-26 12:28:40|4101||4101.5||4101.5||4101||602
1637929730000|2021-11-26 12:28:50|4101|4100|4103|4102|4103.5|4102|4100.5|4099.5|23569
1637929740000|2021-11-26 12:29:00|4103.5|4102.5|4104|4102.5|4104|4103|4103|4102|381
1637929750000|2021-11-26 12:29:10|4103.5|4103|4105.5|4104.5|4106|4105|4103.5|4103|455
1637929760000|2021-11-26 12:29:20|4106|4104|4105|4104|4106|4104|4104.5|4104|1015
1637929770000|2021-11-26 12:29:30|4105.5|4104.5|4104.5|4104|4105.5|4104.5|4104.5|4103.5|327
1637929780000|2021-11-26 12:29:40|4105|4104.5|4105|4104.5|4105|4104.5|4105|4104.5|10
1637929790000|2021-11-26 12:29:50|4105.5|4105|4105.5|4104.5|4106.5|4106|4105.5|4104.5|1578
1637929800000|2021-11-26 12:30:00|4106|4105|4106.5|4105.5|4107|4105.5|4105.5|4104.5|363
1637929810000|2021-11-26 12:30:10|4106|4105|4105|4104|4106|4105|4105|4103.5|625
1637929820000|2021-11-26 12:30:20||4104.5||4104||4104.5||4104|110
1637929840000|2021-11-26 12:30:40|4105.5|4104.5|4106|4105.5|4107|4106|4105|4104.5|1266
1637929850000|2021-11-26 12:30:50|4106.5|4106|4106.5|4105.5|4107|4106.5|4106|4105.5|310
1637929860000|2021-11-26 12:31:00|4107|4106|4107|4106|4107|4106|4105|4104.5|1872
1637929870000|2021-11-26 12:31:10|4106.5|4105.5|4106.5|4105.5|4106.5|4106|4106.5|4105.5|0
1637929880000|2021-11-26 12:31:20|4107|4106|4106.5|4105.5|4107|4106|4106.5|4105.5|100
1637929890000|2021-11-26 12:31:30|4107|4106|4108.5|4107|4108.5|4107|4107|4106|474
1637929900000|2021-11-26 12:31:40|4108|4107.5|4106.5|4106|4108.5|4108|4106.5|4106|1058
1637929910000|2021-11-26 12:31:50|4107|4106.5|4106|4105.5|4107.5|4106.5|4106|4105.5|2907
1637929920000|2021-11-26 12:32:00|4105.5|4105|4105.5|4104.5|4106|4105.5|4105|4104|1443
1637929930000|2021-11-26 12:32:10|4105|4105|4107|4106|4107|4106|4105|4104.5|2477
1637929940000|2021-11-26 12:32:20|4106.5|4106.5|4105.5|4104.5|4107|4106.5|4105.5|4104.5|924
1637929950000|2021-11-26 12:32:30|4106|4105|4107|4106|4107.5|4107|4106|4105|778
1637929960000|2021-11-26 12:32:40|4107.5|4106.5|4108|4107|4108|4107.5|4107.5|4106.5|1008
1637929970000|2021-11-26 12:32:50|4108.5|4107.5|4108.5|4107.5|4110|4109|4108.5|4107.5|2316
1637929980000|2021-11-26 12:33:00|4108|4107|4108|4106.5|4108.5|4107|4107.5|4106.5|213
1637929990000|2021-11-26 12:33:10|4107.5|4106|4107.5|4106.5|4107.5|4106.5|4106.5|4106|314
1637930000000|2021-11-26 12:33:20|4108|4107|4107.5|4106.5|4108|4107|4107|4106.5|939
1637930010000|2021-11-26 12:33:30||4107||4107||4107||4107|0
1637930020000|2021-11-26 12:33:40|4108|4107.5|4107.5|4106.5|4108.5|4107.5|4107|4106|3453
1637930030000|2021-11-26 12:33:50|4108|4107|4108.5|4107.5|4108.5|4107.5|4108|4107|520
1637930040000|2021-11-26 12:34:00|4108|4107|4108.5|4107.5|4109|4108|4107.5|4107|1120
1637930050000|2021-11-26 12:34:10|4108|4107|4107|4106.5|4108|4107|4107|4106.5|664
1637930060000|2021-11-26 12:34:20|4106.5|4106|4106|4105|4106.5|4106|4105.5|4104.5|447
1637930070000|2021-11-26 12:34:30|4105.5|4104.5|4106.5|4105.5|4106.5|4105.5|4105|4104.5|2223
1637930080000|2021-11-26 12:34:40|4106|4105|4106.5|4105.5|4106.5|4106|4105.5|4105|489
1637930090000|2021-11-26 12:34:50|4106|4105|4102|4100.5|4106.5|4105|4101.5|4100.5|2318
1637930100000|2021-11-26 12:35:00|4101.5|4100|4101|4100|4101.5|4100.5|4100.5|4100|5744
1637930110000|2021-11-26 12:35:10|4101.5|4100.5|4102.5|4101.5|4103|4102|4101.5|4100.5|1391
1637930120000|2021-11-26 12:35:20|4102|4101|4104|4103|4104.5|4103.5|4102|4101|911
1637930130000|2021-11-26 12:35:30|4103.5||4104||4104||4103.5||0
1637930140000|2021-11-26 12:35:40|4104.5|4103.5|4106|4105|4106|4105|4104|4103.5|1411
1637930150000|2021-11-26 12:35:50|4105.5|4104.5|4105.5|4104.5|4106|4105|4105|4104.5|587
1637930160000|2021-11-26 12:36:00|4105|4104|4105.5|4104.5|4105.5|4104.5|4104.5|4103.5|653
1637930170000|2021-11-26 12:36:10|4106|4105|4105.5|4104.5|4106|4105|4105.5|4104.5|1352
1637930180000|2021-11-26 12:36:20|4105|4104|4103.5|4102.5|4105|4104|4103|4102|1139
1637930190000|2021-11-26 12:36:30|4103|4102|4103.5|4102|4103.5|4102.5|4103|4102|56
1637930200000|2021-11-26 12:36:40|4103|4102.5|4103|4102.5|4103.5|4103|4102|4101|1342
1637930210000|2021-11-26 12:36:50|4103.5|4103|4104|4103|4104|4103|4103.5|4102.5|1072
1637930220000|2021-11-26 12:37:00|4103.5|4102.5|4103.5|4103|4104.5|4103.5|4103|4102.5|741
1637930230000|2021-11-26 12:37:10|4104|4102.5|4103.5|4102.5|4104|4102.5|4102.5|4101.5|662
1637930240000|2021-11-26 12:37:20|4104|4103|4106|4105|4106|4105|4104|4103|613
1637930250000|2021-11-26 12:37:30|4105.5|4106|4104.5|4103.5|4106.5|4106|4104.5|4103.5|2373
1637930260000|2021-11-26 12:37:40|||||||||181
1637930270000|2021-11-26 12:37:50|4105|4104|4105.5|4105|4105.5|4105|4105|4104|125
1637930280000|2021-11-26 12:38:00|4105|4104.5|4104|4103|4105|4104.5|4103.5|4103|909
1637930290000|2021-11-26 12:38:10|4104.5|4103.5|4103.5|4102|4104.5|4103.5|4103|4102|1246
1637930300000|2021-11-26 12:38:20|4104|4102.5|4103.5|4103|4104|4103|4103|4102|385
1637930310000|2021-11-26 12:38:30|4104|4103.5|4104|4103|4104.5|4103.5|4104|4102.5|589
1637930320000|2021-11-26 12:38:40|4103.5|4102.5|4106|4105|4106|4105|4103.5|4102.5|2499
1637930330000|2021-11-26 12:38:50|4106.5|4105.5|4106.5|4105.5|4106.5|4106|4106|4105.5|499
1637930340000|2021-11-26 12:39:00|4106|4105|4111.5|4111|4113.5|4111.5|4105|4104.5|24020
1637930350000|2021-11-26 12:39:10|4112|4111.5|4112|4111.5|4114|4113|4112|4111|1481
1637930360000|2021-11-26 12:39:20|4112.5|4111|4112.5|4111.5|4113|4112|4112.5|4111|366
1637930370000|2021-11-26 12:39:30|4113|4112|4115|4114|4115|4114|4113|4112|3
1637930380000|2021-11-26 12:39:40|4115.5|4114.5|4115.5|4114.5|4116|4115|4115|4114|1448
1637930390000|2021-11-26 12:39:50|4115|4114|4113.5|4112.5|4115|4114|4112.5|4112|2280
1637930400000|2021-11-26 12:40:00|4113|4112|4113.5|4112.5|4113.5|4113|4112.5|4111.5|1011
1637930410000|2021-11-26 12:40:10|4114|4113|4113|4112|4114|4113|4113|4112|147
1637930420000|2021-11-26 12:40:20|4113.5|4112.5|4113|4112|4113.5|4112.5|4112|4111.5|915
1637930430000|2021-11-26 12:40:30|4112.5|4112.5|4112.5|4111.5|4113|4112.5|4112|4111|498
1637930440000|2021-11-26 12:40:40|4112|4111|4110.5|4109.5|4112.5|4111|4110.5|4109.5|2531
1637930450000|2021-11-26 12:40:50|4110|4109|4110|4109|4110|4109|4110|4109|0
1637930460000|2021-11-26 12:41:00|4110.5|4109.5|4110|4109.5|4111|4110|4110|4109|1889
1637930470000|2021-11-26 12:41:10|4110.5|4110|4112|4110.5|4112|4111|4110.5|4110|1180
1637930480000|2021-11-26 12:41:20|4111.5|4111|4112|4111|4112|4111|4111.5|4110.5|67
1637930490000|2021-11-26 12:41:30||4110.5||4111||4111||4110.5|0
1637930500000|2021-11-26 12:41:40|4112.5|4111.5|4113|4112|4113|4112|4112.5|4111.5|262
1637930520000|2021-11-26 12:42:00|4113.5|4112.5|4112.5|4111.5|4113.5|4112.5|4112|4111.5|2443
1637930530000|2021-11-26 12:42:10|4113|4112|4112.5|4112|4113|4112|4112.5|4112|300
1637930540000|2021-11-26 12:42:20|4113|4112.5|4113.5|4112.5|4114|4113|4113|4112|246
1637930550000|2021-11-26 12:42:30|4114|4113|4113.5|4112|4114|4113|4112.5|4112|0
1637930560000|2021-11-26 12:42:40|4113|4111.5|4111.5|4110|4113|4111.5|4110.5|4109.5|3346
1637930570000|2021-11-26 12:42:50|4111|4110.5|4111|4110|4111.5|4110.5|4111|4110|70
1637930580000|2021-11-26 12:43:00|4111.5|4110.5|4112|4111|4112|4111.5|4111.5|4110.5|232
1637930590000|2021-11-26 12:43:10|4112.5|4111.5|4111|4110|4113|4112|4111|4110|3055
1637930600000|2021-11-26 12:43:20|4110.5|4109.5|4110|4109|4110.5|4109.5|4109.5|4108.5|1044
1637930610000|2021-11-26 12:43:30|4110.5|4109.5|4111|4109.5|4111|4109.5|4110|4109.5|29
1637930620000|2021-11-26 12:43:40|4110.5||4110.5||4110.5||4110.5||0
1637930630000|2021-11-26 12:43:50|4111|4110|4111.5|4110.5|4111.5|4110.5|4111|4110|0
1637930640000|2021-11-26 12:44:00|4112|4111|4112.5|4111.5|4113|4112|4112|4110.5|2421
1637930650000|2021-11-26 12:44:10|4112|4111|4110|4109|4112|4111.5|4109.5|4109|1664
1637930660000|2021-11-26 12:44:20|4110.5|4109.5|4110.5|4109.5|4110.5|4110|4110.5|4109.5|469
1637930670000|2021-11-26 12:44:30|4110||4110.5||4110.5||4110||181
1637930690000|2021-11-26 12:44:50|4110|4110|4112|4111.5|4112|4111.5|4109.5|4109|1917
1637930700000|2021-11-26 12:45:00||4111||4111||4111.5||4111|15
1637930710000|2021-11-26 12:45:10|4110.5|4111.5|4111.5|4111|4112|4111.5|4110.5|4110|4137
1637930720000|2021-11-26 12:45:20|4112|4111.5|4111.5|4110.5|4112|4111.5|4111.5|4110.5|848
1637930730000|2021-11-26 12:45:30|4112|4111|4112|4111|4112|4111|4111.5|4110.5|228
1637930740000|2021-11-26 12:45:40|4112.5|4110.5|4114|4113|4114|4113|4112.5|4110.5|1050
1637930750000|2021-11-26 12:45:50|4114.5|4113.5|4115|4114.5|4115.5|4115|4114|4113|1391
1637930760000|2021-11-26 12:46:00|4115.5|4115|4115.5|4114.5|4115.5|4115|4115|4114.5|319
1637930780000|2021-11-26 12:46:20|4115|4115|4114|4113.5|4115.5|4115|4114|4113.5|2939
1637930790000|2021-11-26 12:46:30|4113.5|4113|4113.5|4112.5|4114|4113|4113|4112|1817
1637930800000|2021-11-26 12:46:40|4113|4112|4112|4111|4113|4112|4112|4111|165
1637930810000|2021-11-26 12:46:50|4112.5|4111.5|4113.5|4113|4114|4113.5|4112|4111.5|636
1637930820000|2021-11-26 12:47:00|4113|4112.5|4114|4113|4114|4113|4113|4112.5|677
1637930830000|2021-11-26 12:47:10|4113.5|4112.5|4113|4112|4114|4113.5|4112.5|4111.5|580
1637930840000|2021-11-26 12:47:20|4113.5|4112.5|4113.5|4112.5|4113.5|4112.5|4113|4112|988
1637930850000|2021-11-26 12:47:30|4114|4113|4113.5|4112.5|4114|4113.5|4113|4112|1362
1637930860000|2021-11-26 12:47:40|4114|4113.5|4113.5|4113|4115|4114|4113.5|4113|2048
1637930870000|2021-11-26 12:47:50|4114||4114||4114||4113.5||137
1637930880000|2021-11-26 12:48:00|4113.5|4112.5|4112.5|4111.5|4113.5|4112.5|4112|4111.5|1904
1637930890000|2021-11-26 12:48:10|4112|4112|4112.5|4111.5|4112.5|4112|4112|4111.5|138
1637930900000|2021-11-26 12:48:20|4112|4112|4112|4111|4112.5|4112|4112|4111|1111
1637930910000|2021-11-26 12:48:30|4111.5|4110.5|4111|4110.5|4111.5|4110.5|4111|4110.5|243
1637930920000|2021-11-26 12:48:40|4110.5|4110|4110.5|4109.5|4111|4110.5|4110.5|4109.5|1708
1637930930000|2021-11-26 12:48:50|4111|4110|4112.5|4111.5|4112.5|4111.5|4111|4110|1755
1637930940000|2021-11-26 12:49:00|4113|4112|4114.5|4113.5|4114.5|4113.5|4113|4112|1766
1637930950000|2021-11-26 12:49:10|4114|4113|4112.5|4111.5|4114|4113|4112.5|4111.5|1257
1637930960000|2021-11-26 12:49:20|4112|4112|4112.5|4111.5|4113|4112|4112|4111.5|333
1637930970000|2021-11-26 12:49:30|4112|4112|4112.5|4111.5|4112.5|4112|4112|4111.5|435
1637930980000|2021-11-26 12:49:40|4112|4112|4112|4111.5|4112|4112|4112|4111.5|25
1637930990000|2021-11-26 12:49:50|4112.5|4112|4113|4112|4113|4112.5|4112.5|4112|171
1637931000000|2021-11-26 12:50:00|4112.5|4111.5|4113|4112|4113|4112.5|4112|4111.5|1421
1637931010000|2021-11-26 12:50:10||4112.5||4112.5||4112.5||4112|114
1637931020000|2021-11-26 12:50:20|4112.5|4112|4112.5|4111.5|4112.5|4112|4112|4111|501
1637931030000|2021-11-26 12:50:30|4113|4112|4112.5|4112|4113.5|4112.5|4112.5|4112|1565
1637931040000|2021-11-26 12:50:40|4113||4113||4113||4112.5||310
1637931050000|2021-11-26 12:50:50|4112.5|4111.5|4112|4111|4112.5|4111.5|4111.5|4111|844
1637931060000|2021-11-26 12:51:00|4111.5|4110.5|4110|4109.5|4111.5|4110.5|4110|4109.5|1533
1637931070000|2021-11-26 12:51:10|4109.5|4109|4109|4108|4109.5|4109|4109|4108|793
1637931080000|2021-11-26 12:51:20|4108.5|4107.5|4108|4107.5|4109|4108|4108|4107.5|765
1637931090000|2021-11-26 12:51:30|4108.5|4108|4108|4107|4109|4108.5|4107.5|4107|1097
1637931100000|2021-11-26 12:51:40|4108.5|4107.5|4108.5|4107.5|4109|4108|4108.5|4107.5|657
1637931110000|2021-11-26 12:51:50|4109|4108|4108.5|4108|4109|4108.5|4108.5|4108|418
1637931120000|2021-11-26 12:52:00|4108|4107.5|4108|4107.5|4108.5|4108|4108|4107|593
1637931130000|2021-11-26 12:52:10|4108.5|4108|4107.5|4106.5|4108.5|4108|4107|4106.5|475
1637931140000|2021-11-26 12:52:20|4107|4106|4102.5|4101.5|4107|4106|4102|4101|6827
1637931150000|2021-11-26 12:52:30|4102|4101|4102.5|4101.5|4102.5|4101.5|4100.5|4099.5|8434
1637931160000|2021-11-26 12:52:40|4103|4102|4102.5|4101.5|4103.5|4102.5|4102.5|4101.5|1546
1637931170000|2021-11-26 12:52:50|4103|4102|4102|4101|4103.5|4102.5|4102|4101|2150
1637931180000|2021-11-26 12:53:00|4101.5|4100.5|4102|4101|4102|4101.5|4101|4100|377
1637931190000|2021-11-26 12:53:10|4101.5|4100.5|4102|4101|4102|4101|4101|4100|613
1637931200000|2021-11-26 12:53:20|4101.5|4100.5|4101|4100.5|4102.5|4101.5|4101|4100|2003
1637931210000|2021-11-26 12:53:30|4100.5|4100|4101.5|4100.5|4102|4100.5|4100.5|4100|740
1637931220000|2021-11-26 12:53:40|4101||4101.5||4102||4101||0
1637931230000|2021-11-26 12:53:50|4102|4101|4102|4101|4102|4101.5|4101.5|4100.5|1048
1637931240000|2021-11-26 12:54:00|4101.5|4100.5|4101.5|4100.5|4102|4101|4101|4100|914
1637931250000|2021-11-26 12:54:10|4102|4101|4101.5|4100.5|4102|4101|4101|4100.5|267
1637931260000|2021-11-26 12:54:20|4102|4101|4101|4100|4102|4101|4101|4100|1067
1637931270000|2021-11-26 12:54:30|4100.5|4100.5|4101.5|4100.5|4101.5|4101|4100.5|4100|4428
1637931280000|2021-11-26 12:54:40|||||||||25
1637931290000|2021-11-26 12:54:50|4101|4100|4099|4098|4101|4100.5|4099|4098|13251
1637931300000|2021-11-26 12:55:00|4099.5|4098.5|4099|4098.5|4100|4099.5|4098.5|4098|2099
1637931310000|2021-11-26 12:55:10|4099.5|4099|4099.5|4098.5|4100.5|4099.5|4099|4098|2402
1637931320000|2021-11-26 12:55:20|4099|4098|4099.5|4098.5|4099.5|4099|4098|4097|2609
1637931330000|2021-11-26 12:55:30|4099|4098|4100|4098.5|4100|4098.5|4098.5|4098|354
1637931340000|2021-11-26 12:55:40|4099.5|4099|4100|4098.5|4100|4099|4099.5|4098.5|0
1637931350000|2021-11-26 12:55:50|4099.5|4099|4100|4099|4100.5|4099.5|4099.5|4099|263
1637931360000|2021-11-26 12:56:00|4100.5|4098.5|4099.5|4098.5|4100.5|4098.5|4099|4098|427
1637931370000|2021-11-26 12:56:10|4099|4099|4098.5|4097.5|4099.5|4099|4098.5|4097.5|2870
1637931380000|2021-11-26 12:56:20|4098|4098|4098.5|4097.5|4098.5|4098|4098|4097.5|787
1637931390000|2021-11-26 12:56:30|4098|4097|4097.5|4096.5|4098|4097|4097|4096.5|412
1637931400000|2021-11-26 12:56:40|4097|4097|4097.5|4096.5|4097.5|4097|4096.5|4096|1539
1637931410000|2021-11-26 12:56:50|4098|4097|4097.5|4096.5|4098|4097|4097.5|4096.5|198
1637931420000|2021-11-26 12:57:00|4098|4097|4096.5|4095.5|4098|4097|4096|4095.5|6219
1637931430000|2021-11-26 12:57:10|4096|4095|4095.5|4094.5|4096|4095|4095|4094|1943
1637931440000|2021-11-26 12:57:20|4095|4094|4095|4094|4095|4094|4095|4094|388
1637931450000|2021-11-26 12:57:30|4094.5|4093.5|4094.5|4093.5|4095|4093.5|4093.5|4093|2506
1637931460000|2021-11-26 12:57:40|4094|4093|4095.5|4094.5|4096|4095|4094|4093|2041
1637931470000|2021-11-26 12:57:50|4096|4095|4094.5|4093.5|4096|4095|4094.5|4093.5|1402
1637931480000|2021-11-26 12:58:00|4094|4094|4094.5|4093.5|4095|4094|4094|4093|695
1637931490000|2021-11-26 12:58:10|4094|4093|4093.5|4092|4094|4093|4093|4092|1611
1637931500000|2021-11-26 12:58:20|4093|4092.5|4092.5|4091.5|4093|4092.5|4092.5|4091.5|2238
1637931510000|2021-11-26 12:58:30|4092|4091|4093.5|4092.5|4093.5|4093|4091.5|4090.5|1108
1637931520000|2021-11-26 12:58:40|4093|4092|4092|4091|4093|4092|4091|4090|3297
1637931530000|2021-11-26 12:58:50|4092.5|4090.5|4091|4090|4092.5|4091|4091|4090|1258
1637931540000|2021-11-26 12:59:00|4091.5|4090.5|4091|4090.5|4092|4091|4091|4090|1140
1637931550000|2021-11-26 12:59:10|4091.5|4091|4092|4091|4092.5|4091.5|4091.5|4091|182
1637931560000|2021-11-26 12:59:20|4091.5|4090.5|4090.5|4089|4091.5|4090.5|4090|4088.5|3586
1637931570000|2021-11-26 12:59:30|4090|4089.5|4090|4089|4090.5|4090|4089|4088.5|5204
1637931580000|2021-11-26 12:59:40|4089.5|4088.5|4090|4089.5|4090|4089.5|4089|4088.5|849
1637931590000|2021-11-26 12:59:50|4089.5|4089|4090|4089|4090.5|4089.5|4089.5|4088.5|444
1637931600000|2021-11-26 13:00:00|4090.5|4089.5|4089.5|4088.5|4091|4090|4089|4088|2174
1637931610000|2021-11-26 13:00:10|4089|4088|4090|4089.5|4090|4089.5|4088|4087|2562
1637931620000|2021-11-26 13:00:20|4090.5|4090|4091|4089.5|4091|4090|4090|4089|233
1637931630000|2021-11-26 13:00:30|4090.5|4089|4090|4088.5|4090.5|4089.5|4089|4088|917
1637931640000|2021-11-26 13:00:40|4089.5|4089|4091|4089.5|4091|4090|4089|4088.5|655
1637931650000|2021-11-26 13:00:50|4090.5|4089|4091.5|4090.5|4092|4091|4090|4089|1101
1637931660000|2021-11-26 13:01:00|4092|4090|4090.5|4089|4092|4090|4090.5|4089|1188
1637931670000|2021-11-26 13:01:10|4090|4088.5|4090.5|4089.5|4090.5|4089.5|4089.5|4088.5|2127
1637931680000|2021-11-26 13:01:20|4090|4089|4089|4088|4090|4089|4089|4088|1428
1637931690000|2021-11-26 13:01:30|4088.5|4087.5|4089|4087.5|4089|4088|4087.5|4087|1263
1637931700000|2021-11-26 13:01:40|4088.5|4087|4089|4088|4089|4088|4088|4087|1378
1637931710000|2021-11-26 13:01:50|4088.5|4087.5|4089|4088|4089.5|4088|4088|4087|1754
1637931720000|2021-11-26 13:02:00|4088.5|4087.5|4088.5|4087|4089.5|4088|4088|4087|1110
1637931730000|2021-11-26 13:02:10|4088|4087.5|4088.5|4088|4090|4088.5|4088|4087|1186
1637931740000|2021-11-26 13:02:20|4088|4087.5|4089|4088|4089|4088|4087.5|4086.5|1209
1637931750000|2021-11-26 13:02:30|4089.5|4088.5|4089.5|4088.5|4089.5|4088.5|4088.5|4087.5|1347
1637931760000|2021-11-26 13:02:40|4089|4088|4088.5|4087.5|4089|4088|4088|4087.5|816
1637931780000|2021-11-26 13:03:00|4089|4088|4091|4089.5|4091|4090|4089|4088|1278
1637931790000|2021-11-26 13:03:10|4090.5|4090|4092|4090.5|4092|4090.5|4090.5|4089.5|2448
1637931800000|2021-11-26 13:03:20|4091.5|4090|4089.5|4088|4091.5|4090|4088.5|4087.5|5517
1637931810000|2021-11-26 13:03:30|4089|4088.5|4088.5|4087.5|4089|4088.5|4088|4087.5|572
1637931820000|2021-11-26 13:03:40|4089|4088|4088.5|4087.5|4089|4088|4088.5|4087.5|698
1637931830000|2021-11-26 13:03:50|4089|4088|4089.5|4088.5|4089.5|4088.5|4089|4088|1234
1637931840000|2021-11-26 13:04:00|4090|4089|4090|4089|4090.5|4090|4090|4089|733
1637931850000|2021-11-26 13:04:10|4090.5|4089.5|4089.5|4089|4091|4090.5|4089.5|4089|4015
1637931860000|2021-11-26 13:04:20|4090|4089.5|4090|4089|4091|4090|4089.5|4089|1291
1637931870000|2021-11-26 13:04:30||4089.5||4089.5||4089.5||4089.5|400
1637931880000|2021-11-26 13:04:40|4090.5|4090|4090|4089|4090.5|4090|4089.5|4088.5|3375
1637931900000|2021-11-26 13:05:00|4089.5|4088.5|4090|4089.5|4090.5|4090|4089|4088.5|4027
1637931910000|2021-11-26 13:05:10|4090.5|4089|4089|4088|4090.5|4089|4089|4088|2586
1637931920000|2021-11-26 13:05:20|4088.5|4087.5|4087|4085.5|4088.5|4087.5|4086|4085.5|2029
1637931930000|2021-11-26 13:05:30|4086.5|4086|4088|4087|4088|4087.5|4086.5|4086|522
1637931940000|2021-11-26 13:05:40|4088.5|4087.5|4089|4088.5|4089.5|4088.5|4088.5|4087.5|558
1637931950000|2021-11-26 13:05:50|4089.5|4089|4088.5|4087.5|4090.5|4089.5|4088.5|4087.5|2039
1637931960000|2021-11-26 13:06:00|4088|4087|4088.5|4087|4088.5|4087.5|4087.5|4086.5|1371
1637931970000|2021-11-26 13:06:10|4089|4087.5|4089|4088|4089.5|4089|4088.5|4087.5|1372
1637931980000|2021-11-26 13:06:20|4089.5|4088.5|4089.5|4088.5|4089.5|4088.5|4089.5|4088|446
1637931990000|2021-11-26 13:06:30|4089|4088|4090|4089|4090|4089|4089|4088|1584
1637932000000|2021-11-26 13:06:40|4090.5|4089.5|4091.5|4090.5|4091.5|4090.5|4090|4089|880
1637932010000|2021-11-26 13:06:50|4092|4091|4091.5|4090.5|4092|4091|4091.5|4090|266
1637932020000|2021-11-26 13:07:00|4092|4091|4090|4089|4092|4091|4089|4088.5|1872
1637932030000|2021-11-26 13:07:10|4090.5|4089.5|4092|4091|4092.5|4091.5|4090.5|4089.5|7
1637932040000|2021-11-26 13:07:20|4091.5|4090.5|4091|4090|4091.5|4090.5|4091|4089.5|1326
1637932050000|2021-11-26 13:07:30|4091.5|4090.5|4091.5|4090.5|4091.5|4090.5|4091.5|4090.5|99
1637932060000|2021-11-26 13:07:40|4092|4091|4092|4091|4093|4091.5|4091.5|4091|2328
1637932070000|2021-11-26 13:07:50|4091.5|4090.5|4092.5|4092|4092.5|4092|4091.5|4090.5|617
1637932080000|2021-11-26 13:08:00|4093|4092.5|4094|4093|4094.5|4093.5|4093|4092.5|369
1637932090000|2021-11-26 13:08:10|4094.5|4093.5|4095|4094|4095.5|4094.5|4094.5|4093.5|643
1637932100000|2021-11-26 13:08:20|4095.5|4094.5|4095|4094|4095.5|4095|4095|4094|509
1637932110000|2021-11-26 13:08:30|4094.5|4093.5|4094.5|4093.5|4095|4094|4092.5|4091.5|1330
1637932120000|2021-11-26 13:08:40|4095|4093|4095|4094|4095|4094|4095|4093|96
1637932130000|2021-11-26 13:08:50|4094.5|4093.5|4093|4092|4095|4093.5|4093|4092|1157
1637932140000|2021-11-26 13:09:00|4092.5|4091.5|4094|4093|4094.5|4093.5|4092|4091.5|3124
1637932150000|2021-11-26 13:09:10|4093|4092.5|4093|4092|4093.5|4092.5|4092.5|4092|864
1637932160000|2021-11-26 13:09:20|4093.5|4092.5|4092.5|4091.5|4093.5|4093|4092.5|4091.5|550
1637932170000|2021-11-26 13:09:30|4093|4092|4093|4092|4093|4092|4093|4092|248
1637932180000|2021-11-26 13:09:40|4092.5|4091.5|4091.5|4091|4093|4092|4091.5|4091|659
1637932190000|2021-11-26 13:09:50|4091|4090.5|4093|4092|4093.5|4093|4091|4090.5|977
1637932200000|2021-11-26 13:10:00|4093.5|4092.5|4091.5|4090.5|4093.5|4093|4091.5|4090.5|1468
1637932210000|2021-11-26 13:10:10|4092|4091|4092|4091|4092.5|4091.5|4091|4090.5|460
1637932220000|2021-11-26 13:10:20|4092.5|4091.5|4092|4091|4092.5|4091.5|4091.5|4091|391
1637932230000|2021-11-26 13:10:30|4091.5|4090.5|4091|4090.5|4092|4090.5|4091|4090.5|231
1637932240000|2021-11-26 13:10:40|4091.5|4090|4091|4090|4091.5|4090.5|4090.5|4090|415
1637932250000|2021-11-26 13:10:50|4091.5|4090.5|4093.5|4092|4093.5|4092.5|4091.5|4090.5|943
1637932260000|2021-11-26 13:11:00|4093|4091.5|4091.5|4090.5|4093|4091.5|4091|4090|517
1637932270000|2021-11-26 13:11:10|4091|4091|4092|4091.5|4092.5|4091.5|4091|4090.5|1126
1637932280000|2021-11-26 13:11:20|4091.5|4091|4091|4090.5|4092|4091|4091|4090.5|1388
1637932290000|2021-11-26 13:11:30|4091.5|4091|4091|4090|4092|4091|4090.5|4090|5687
1637932300000|2021-11-26 13:11:40|4091.5|4090.5|4095|4094|4095|4094|4091.5|4090.5|1851
1637932310000|2021-11-26 13:11:50|4094.5|4093.5|4095.5|4094|4095.5|4094.5|4094.5|4093.5|289
1637932320000|2021-11-26 13:12:00|4096|4094.5|4095.5|4094|4096|4095|4094|4093|1483
1637932330000|2021-11-26 13:12:10|4095|4094.5|4094.5|4094|4095.5|4094.5|4094.5|4094|5
1637932340000|2021-11-26 13:12:20|4094|4093.5|4095.5|4094.5|4095.5|4095|4094|4093.5|748
1637932350000|2021-11-26 13:12:30|4096|4095|4095|4094|4096.5|4095.5|4095|4094|1923
1637932360000|2021-11-26 13:12:40|4095.5|4094.5|4096.5|4095.5|4096.5|4095.5|4095|4094.5|500
1637932370000|2021-11-26 13:12:50|4096|4095|4094|4093.5|4096|4095|4094|4093.5|897
1637932380000|2021-11-26 13:13:00|4094.5|4093|4094|4093|4094.5|4094|4094|4093|560
1637932390000|2021-11-26 13:13:10|4094.5|4093.5|4096.5|4095.5|4096.5|4095.5|4094.5|4093.5|1170
1637932400000|2021-11-26 13:13:20|4096|4095|4094.5|4093.5|4097|4096.5|4094.5|4093.5|1929
1637932410000|2021-11-26 13:13:30|4095|4094|4095.5|4094.5|4096|4095|4095|4094|929
1637932420000|2021-11-26 13:13:40|4096|4095|4096|4094.5|4096|4095|4095.5|4094.5|122
1637932430000|2021-11-26 13:13:50|4096.5|4095|4097|4096|4097|4096|4096.5|4095|98
1637932440000|2021-11-26 13:14:00|4096.5|4095.5|4095.5|4094.5|4097|4096|4095.5|4094.5|1299
1637932450000|2021-11-26 13:14:10|4096|4095|4097|4096|4097|4096.5|4096|4095|104
1637932460000|2021-11-26 13:14:20|4096.5|4095.5|4096|4095|4096.5|4095.5|4095.5|4094.5|359
1637932470000|2021-11-26 13:14:30|4095.5|4095.5|4094.5|4093.5|4095.5|4095.5|4094.5|4093.5|646
1637932480000|2021-11-26 13:14:40|4095|4094|4095|4094|4095.5|4094|4094.5|4093.5|257
1637932490000|2021-11-26 13:14:50|4094.5|4093.5|4093|4092|4094.5|4094|4093|4092|1193
1637932500000|2021-11-26 13:15:00|4092.5|4091.5|4094|4093|4094.5|4093.5|4092|4091.5|1791
1637932510000|2021-11-26 13:15:10|4094.5|4093.5|4093|4092.5|4094.5|4093.5|4093|4092.5|822
1637932520000|2021-11-26 13:15:20|4094|4093|4093|4091.5|4095|4094|4092.5|4091.5|2284
1637932530000|2021-11-26 13:15:30|4092.5|4092|4092.5|4091.5|4093|4092|4092|4091.5|138
1637932540000|2021-11-26 13:15:40|4092|4091|4091.5|4090.5|4092|4091|4091|4090.5|107
1637932550000|2021-11-26 13:15:50|4092|4091|4094|4092.5|4094|4093|4092|4091|870
1637932560000|2021-11-26 13:16:00|4094.5|4093|4092.5|4091.5|4094.5|4093.5|4092|4091|626
1637932570000|2021-11-26 13:16:10|4093|4091|4091|4090|4093|4092|4091|4090|548
1637932580000|2021-11-26 13:16:20|4091.5|4090.5|4091.5|4090.5|4091.5|4091|4090.5|4090|2932
1637932590000|2021-11-26 13:16:30|4091|4090|4090.5|4089.5|4091.5|4090.5|4090|4089|848
1637932600000|2021-11-26 13:16:40|4090|4089|4090|4089.5|4090.5|4089.5|4089.5|4089|615
1637932610000|2021-11-26 13:16:50|4089.5|4089|4088.5|4088|4089.5|4089|4088.5|4087.5|2748
1637932620000|2021-11-26 13:17:00|4088|4087.5|4088|4087.5|4088|4088|4088|4087|979
1637932630000|2021-11-26 13:17:10|4089|4087|4089|4088|4089|4088.5|4088.5|4087|512
1637932640000|2021-11-26 13:17:20|4088.5|4087.5|4089|4088|4089|4088|4088.5|4087.5|340
1637932650000|2021-11-26 13:17:30|4089.5|4088.5|4089.5|4088.5|4091|4090|4089.5|4088.5|1270
1637932660000|2021-11-26 13:17:40|4090|4089|4090|4089|4090|4089|4090|4089|469
1637932670000|2021-11-26 13:17:50|4089.5|4088.5|4089|4088|4089.5|4088.5|4089|4088|342
1637932680000|2021-11-26 13:18:00|4089.5|4088.5|4086.5|4085.5|4089.5|4089|4086|4085.5|3756
1637932690000|2021-11-26 13:18:10|4086|4085|4086.5|4086|4086.5|4086|4086|4085|720
1637932700000|2021-11-26 13:18:20|4087|4086.5|4087.5|4086.5|4088|4087|4087|4086|1910
1637932710000|2021-11-26 13:18:30|4088||4087.5||4088||4087.5||101
1637932720000|2021-11-26 13:18:40|4087|4086|4087|4086|4087.5|4086.5|4086.5|4086|1076
1637932730000|2021-11-26 13:18:50|4087.5|4086.5|4086.5|4085.5|4087.5|4086.5|4086.5|4085.5|1578
1637932740000|2021-11-26 13:19:00|4086|4086|4085.5|4085|4086|4086|4085.5|4085|1393
1637932750000|2021-11-26 13:19:10|4086|4085.5|4084|4083|4086.5|4085.5|4084|4083|7346
1637932760000|2021-11-26 13:19:20|4083.5|4083.5|4084|4083|4084|4083.5|4083|4082.5|3361
1637932770000|2021-11-26 13:19:30|4084.5|4083.5|4084|4083|4084.5|4083.5|4084|4083|2017
1637932780000|2021-11-26 13:19:40|4084.5|4083.5|4086|4084.5|4086|4085|4084.5|4083.5|2271
1637932790000|2021-11-26 13:19:50|4085.5||4085||4086||4085||0
1637932800000|2021-11-26 13:20:00|4085.5|4085|4084.5|4083.5|4086|4085|4084|4083.5|2429
1637932810000|2021-11-26 13:20:10|4084|4083|4083.5|4082|4084|4083.5|4083|4082|701
1637932820000|2021-11-26 13:20:20|4084|4082.5|4083.5|4082.5|4084|4083.5|4083.5|4082.5|1550
1637932830000|2021-11-26 13:20:30|4083|4082|4082.5|4082|4083|4082|4082.5|4081.5|2676
1637932840000|2021-11-26 13:20:40|4083||4082.5||4083||4082.5||318
1637932850000|2021-11-26 13:20:50|4083|4081.5|4082|4081|4083|4081.5|4082|4081|692
1637932860000|2021-11-26 13:21:00|4082.5|4081.5|4084|4083|4084.5|4083.5|4082.5|4081|3638
1637932870000|2021-11-26 13:21:10|4083.5|4082.5|4083.5|4082.5|4083.5|4082.5|4083|4082|1414
1637932880000|2021-11-26 13:21:20|4084|4083|4085|4084|4085|4084|4084|4083|1680
1637932890000|2021-11-26 13:21:30|4084.5|4083.5|4086.5|4085.5|4086.5|4085.5|4084|4083.5|3917
1637932900000|2021-11-26 13:21:40|4086|4085|4085|4084|4086|4085|4084.5|4084|922
1637932910000|2021-11-26 13:21:50|4084.5|4083.5|4084|4083|4084.5|4083.5|4083|4082|438
1637932920000|2021-11-26 13:22:00|4083.5|4082.5|4084.5|4084|4085|4084|4083|4082.5|2854
1637932930000|2021-11-26 13:22:10|4085|4083.5|4085.5|4085|4085.5|4085|4085|4083.5|1669
1637932940000|2021-11-26 13:22:20|4086|4085.5|4087|4086|4087|4086|4086|4085.5|548
1637932950000|2021-11-26 13:22:30|4086.5|4085.5|4086.5|4085.5|4087|4085.5|4086|4085|981
1637932960000|2021-11-26 13:22:40|4087|4086|4086.5|4086|4087|4086.5|4086.5|4086|1311
1637932970000|2021-11-26 13:22:50|4086|4085.5|4086|4085|4086|4086|4085|4084.5|1356
1637932980000|2021-11-26 13:23:00|4086.5|4085.5|4088|4087|4088|4087.5|4086|4085.5|2097
1637932990000|2021-11-26 13:23:10|4088.5|4087.5|4089.5|4089|4090|4089|4088|4087.5|4332
1637933000000|2021-11-26 13:23:20|4089|4088.5|4091.5|4090.5|4091.5|4090.5|4089|4088|1145
1637933010000|2021-11-26 13:23:30|4091|4090|4090|4089.5|4091.5|4090.5|4090|4089|2178
1637933020000|2021-11-26 13:23:40|4090.5|4089|4090|4089|4090.5|4089|4089.5|4089|1290
1637933030000|2021-11-26 13:23:50|4089.5|4088.5|4090.5|4089|4091|4090|4089|4088.5|4504
1637933040000|2021-11-26 13:24:00|4090|4088.5|4091|4090|4091|4090|4089|4088|833
1637933050000|2021-11-26 13:24:10|4091.5|4090.5|4092|4091|4092|4091|4091.5|4090.5|240
1637933060000|2021-11-26 13:24:20|4091.5|4090.5|4092.5|4091.5|4092.5|4091.5|4091.5|4090.5|2408
1637933070000|2021-11-26 13:24:30|4092|4091|4092|4091|4092|4091|4092|4091|426
1637933080000|2021-11-26 13:24:40|4091.5|4090.5|4092|4091|4092.5|4091.5|4091|4090.5|839
1637933090000|2021-11-26 13:24:50|4091.5|4091.5|4091.5|4090.5|4093|4092|4091.5|4090.5|1256
1637933100000|2021-11-26 13:25:00|4092|4091|4093|4092|4093|4092.5|4091.5|4090.5|1208
1637933110000|2021-11-26 13:25:10|4092.5|4092.5|4090.5|4090|4092.5|4092.5|4090.5|4090|2576
1637933120000|2021-11-26 13:25:20|4091|4090.5|4091|4090|4091.5|4090.5|4090.5|4090|1659
1637933130000|2021-11-26 13:25:30|4090.5|4089.5|4089|4088|4091|4089.5|4089|4088|2174
1637933140000|2021-11-26 13:25:40|4089.5|4088.5|4091|4090.5|4091|4090.5|4089|4088|1296
1637933150000|2021-11-26 13:25:50|4090.5|4090|4090.5|4089.5|4091|4090.5|4090.5|4089.5|1082
1637933160000|2021-11-26 13:26:00|4090|4090|4091.5|4090|4092|4091|4090|4090|1498
1637933170000|2021-11-26 13:26:10|4091|4090.5|4089.5|4088.5|4091.5|4090.5|4089.5|4088.5|1228
1637933180000|2021-11-26 13:26:20|4089|4088|4089|4088|4089.5|4088.5|4088.5|4087.5|1842
1637933190000|2021-11-26 13:26:30|4088.5|4087.5|4089|4088|4089|4088|4088|4087|593
1637933200000|2021-11-26 13:26:40|4088.5|4087.5|4090.5|4089.5|4091|4089.5|4088.5|4087.5|773
1637933210000|2021-11-26 13:26:50|4091|4090|4091|4090.5|4092|4091.5|4091|4090|1267
1637933220000|2021-11-26 13:27:00|4090.5|4090|4090.5|4090|4091|4090|4090|4089.5|1299
1637933230000|2021-11-26 13:27:10|4091|4089.5|4090.5|4089.5|4091|4090.5|4089.5|4088.5|1659
1637933240000|2021-11-26 13:27:20|4090|4090|4089|4088|4090|4090|4089|4088|1317
1637933250000|2021-11-26 13:27:30|4089.5|4088.5|4089.5|4088.5|4089.5|4089|4089|4088.5|270
1637933260000|2021-11-26 13:27:40|4090|4089|4089|4088|4090|4089.5|4088.5|4087.5|3472
1637933270000|2021-11-26 13:27:50|4088.5|4087.5|4088|4087.5|4088.5|4087.5|4088|4087.5|0
1637933280000|2021-11-26 13:28:00|4087.5|4087|4086.5|4086|4088|4087|4086.5|4086|1043
1637933290000|2021-11-26 13:28:10|4087|4085.5|4086|4085|4087|4086|4085|4084|2118
1637933300000|2021-11-26 13:28:20|4086.5|4085.5|4085|4084|4086.5|4085.5|4084|4083|1560
1637933310000|2021-11-26 13:28:30|4084.5|4083.5|4085|4084|4085|4084.5|4084.5|4083.5|1123
1637933320000|2021-11-26 13:28:40|4085.5|4084.5|4086|4085|4086|4085|4085|4084.5|2184
1637933330000|2021-11-26 13:28:50|4086.5|4085.5|4086.5|4085.5|4087.5|4086.5|4086|4085|1464
1637933340000|2021-11-26 13:29:00|4086|4085|4086.5|4085.5|4086.5|4086|4086|4085|606
1637933350000|2021-11-26 13:29:10|4087|4086|4086.5|4085.5|4087|4086|4086.5|4085.5|190
1637933360000|2021-11-26 13:29:20|4086|4085|4085.5|4084.5|4086.5|4085|4085|4084|1470
1637933370000|2021-11-26 13:29:30|4085|4084|4085|4084|4085|4084|4084.5|4084|500
1637933380000|2021-11-26 13:29:40|4084.5|4083.5|4084.5|4083.5|4084.5|4083.5|4084|4083|1477
1637933390000|2021-11-26 13:29:50|4084|4083|4084.5|4084|4085|4084|4083.5|4083|2580
1637933400000|2021-11-26 13:30:00|4084|4083.5|4084.5|4084|4084.5|4084|4083|4082.5|1971
1637933410000|2021-11-26 13:30:10|4085|4083.5|4084.5|4083.5|4085|4083.5|4083.5|4083|1530
1637933420000|2021-11-26 13:30:20|4084|4083|4084.5|4084|4084.5|4084|4084|4083|145
1637933430000|2021-11-26 13:30:30|4085|4083.5|4085|4083.5|4085|4084.5|4084|4083.5|5509
1637933440000|2021-11-26 13:30:40|4084.5|4083|4083|4082.5|4085|4083|4083|4082.5|1511
1637933450000|2021-11-26 13:30:50|4083.5|4083|4083.5|4083|4084|4083|4083|4083|1216
1637933460000|2021-11-26 13:31:00|4083|4082.5|4083.5|4083|4084|4083|4083|4082|2851
1637933470000|2021-11-26 13:31:10|4084|4083.5|4084|4083|4085|4084.5|4084|4083|1322
1637933480000|2021-11-26 13:31:20|4084.5|4083.5|4083|4082.5|4084.5|4084|4083|4082|1197
1637933490000|2021-11-26 13:31:30|4083.5|4083|4083.5|4083|4084.5|4083.5|4083.5|4083|866
1637933500000|2021-11-26 13:31:40|4084||4084||4084||4084||352
1637933510000|2021-11-26 13:31:50|4084.5|4083.5|4084|4083.5|4084.5|4083.5|4084|4083.5|295
1637933520000|2021-11-26 13:32:00|4084.5|4084|4085.5|4085|4086|4085|4084.5|4084|1201
1637933530000|2021-11-26 13:32:10|4086|4085.5|4084.5|4084|4087|4086|4084.5|4084|7635
1637933540000|2021-11-26 13:32:20|4084|4083.5|4084|4083|4084.5|4084|4084|4083|1603
1637933550000|2021-11-26 13:32:30|4084.5|4083.5|4083.5|4083|4085|4084|4083.5|4083|1268
1637933560000|2021-11-26 13:32:40|4083|4082.5|4084|4083|4084|4083.5|4083|4082.5|676
1637933570000|2021-11-26 13:32:50|4083.5|4083.5|4085|4084|4085|4084|4083.5|4083.5|2066
1637933580000|2021-11-26 13:33:00|4084.5|4083.5|4084.5|4083.5|4084.5|4083.5|4084.5|4083.5|0
1637933590000|2021-11-26 13:33:10|4085|4084|4085|4084|4085|4084|4084|4083.5|679
1637933600000|2021-11-26 13:33:20|4085.5|4084.5|4086|4085|4086|4085|4085.5|4084.5|200
1637933610000|2021-11-26 13:33:30|4085.5|4084.5|4084|4083.5|4086|4085|4084|4083.5|3640
1637933620000|2021-11-26 13:33:40|4084.5|4084|4084|4083|4084.5|4084|4084|4083|1295
1637933630000|2021-11-26 13:33:50|4083.5||4084||4084||4083.5||0
1637933640000|2021-11-26 13:34:00|4083.5|4082.5|4083.5|4083|4084|4083|4083.5|4082.5|1021
1637933650000|2021-11-26 13:34:10|4084|4083.5|4083.5|4083|4084|4083.5|4083.5|4083|621
1637933660000|2021-11-26 13:34:20|4084|4083.5|4083|4082.5|4084|4083.5|4083|4082.5|1025
1637933670000|2021-11-26 13:34:30|4082.5|4082|4083|4082|4083|4082|4082.5|4082|529
1637933680000|2021-11-26 13:34:40|4082.5|4081.5|4082.5|4082|4082.5|4082|4082|4081|2247
1637933690000|2021-11-26 13:34:50|4083|4082.5|4083|4082|4083|4082.5|4082.5|4081.5|582
1637933700000|2021-11-26 13:35:00|4083.5|4082.5|4084|4083|4084|4083|4083|4082.5|322
1637933710000|2021-11-26 13:35:10|4083.5|4082.5|4082.5|4082|4083.5|4082.5|4082|4081.5|2106
1637933720000|2021-11-26 13:35:20|4083|4082.5|4083|4082|4083.5|4082.5|4083|4082|1009
1637933730000|2021-11-26 13:35:30|4082.5|4081.5|4081.5|4080.5|4082.5|4082|4081.5|4080.5|1945
1637933740000|2021-11-26 13:35:40|4082|4081|4082|4081.5|4082.5|4081.5|4082|4081|31
1637933750000|2021-11-26 13:35:50|4081.5|4081|4081.5|4081|4081.5|4081.5|4081.5|4081|253
1637933760000|2021-11-26 13:36:00|4081|4080.5|4080|4079|4081.5|4081|4079|4078.5|9025
1637933770000|2021-11-26 13:36:10|4079.5|4079.5|4081|4080|4081|4080|4079.5|4079.5|604
1637933780000|2021-11-26 13:36:20|4081.5|4080.5|4081.5|4081|4082|4081|4081.5|4080.5|1078
1637933790000|2021-11-26 13:36:30|4082|4081.5|4084|4082.5|4084|4083|4082|4081.5|2704
1637933800000|2021-11-26 13:36:40|4083|4083|4084|4083.5|4084|4083.5|4083|4083|0
1637933810000|2021-11-26 13:36:50|4084.5|4083|4084.5|4083|4084.5|4083|4083.5|4082.5|618
1637933820000|2021-11-26 13:37:00|4085|4083.5|4085|4084|4085|4084|4084.5|4083.5|0
1637933830000|2021-11-26 13:37:10|4084.5|4083.5|4085|4084|4085|4084|4084|4083.5|3053
1637933840000|2021-11-26 13:37:20|4085.5|4084.5|4088|4087.5|4088.5|4087.5|4085.5|4084.5|7245
1637933850000|2021-11-26 13:37:30|4088.5|4087|4086.5|4085.5|4088.5|4087|4085.5|4084.5|4466
1637933860000|2021-11-26 13:37:40|4087|4086|4087.5|4086.5|4087.5|4087|4086.5|4085.5|1767
1637933870000|2021-11-26 13:37:50|4088|4087|4090|4089|4090|4089|4088|4087|404
1637933880000|2021-11-26 13:38:00|4089.5|4088.5|4089|4088|4089.5|4088.5|4088.5|4088|546
1637933890000|2021-11-26 13:38:10|4089.5|4088.5|4089.5|4088.5|4089.5|4088.5|4089.5|4088.5|216
1637933900000|2021-11-26 13:38:20|4090|4089|4090.5|4090|4090.5|4090|4089.5|4088.5|572
1637933910000|2021-11-26 13:38:30|4090|4089.5|4090.5|4089.5|4090.5|4089.5|4090|4089.5|463
1637933920000|2021-11-26 13:38:40|4090|4089|4090.5|4089|4090.5|4089|4089|4088|3082
1637933930000|2021-11-26 13:38:50|4091|4089.5|4090.5|4090|4091.5|4090|4090.5|4089.5|738
1637933940000|2021-11-26 13:39:00|4090|4089.5|4091|4089.5|4091|4090|4090|4089.5|672
1637933950000|2021-11-26 13:39:10|4090.5|4090|4090.5|4089.5|4091|4090|4090|4089|1809
1637933960000|2021-11-26 13:39:20|4090|4089|4091.5|4090.5|4091.5|4090.5|4090|4089|877
1637933970000|2021-11-26 13:39:30|4091|4090|4091|4090|4091|4090|4090.5|4090|112
1637933980000|2021-11-26 13:39:40|4091.5|4090.5|4091.5|4090.5|4092|4091|4091.5|4090.5|29
1637933990000|2021-11-26 13:39:50|4091|4090|4090.5|4089.5|4091|4090|4090|4089.5|2408
1637934000000|2021-11-26 13:40:00|4090|4089|4091|4090|4091|4090|4089|4088.5|923
1637934010000|2021-11-26 13:40:10|4090.5|4089.5|4090.5|4089.5|4091|4089.5|4090|4089|503
1637934020000|2021-11-26 13:40:20|4090|4089|4090|4089|4090.5|4089.5|4090|4089|0
1637934030000|2021-11-26 13:40:30|4090.5|4089.5|4089|4088|4091|4090|4089|4088|874
1637934040000|2021-11-26 13:40:40|4088.5|4087.5|4088.5|4088|4089.5|4088.5|4088.5|4087.5|1497
1637934050000|2021-11-26 13:40:50|4088|4087.5|4088.5|4087|4088.5|4087.5|4088|4087|193
1637934060000|2021-11-26 13:41:00|4089|4087.5|4089.5|4088.5|4090.5|4089.5|4089|4087.5|2575
1637934070000|2021-11-26 13:41:10||4089||4088.5||4089||4088.5|12
1637934080000|2021-11-26 13:41:20|4089|4088|4089|4088|4089|4088|4088.5|4088|911
1637934090000|2021-11-26 13:41:30|4088.5|4087.5|4088|4087|4088.5|4087.5|4088|4087|634
1637934100000|2021-11-26 13:41:40|||||||||255
1637934120000|2021-11-26 13:42:00|4088.5|4087.5|4088.5|4088|4088.5|4088|4088.5|4087.5|62
1637934130000|2021-11-26 13:42:10|4089|4088.5|4089.5|4088.5|4089.5|4089|4089|4088|983
1637934140000|2021-11-26 13:42:20|4089|4088|4088|4087|4089|4088|4087.5|4087|2095
1637934150000|2021-11-26 13:42:30|4087.5|4086.5|4086.5|4086|4087.5|4086.5|4086.5|4086|932
1637934160000|2021-11-26 13:42:40|4087|4086.5|4087|4086|4087|4086.5|4086.5|4086|150
1637934170000|2021-11-26 13:42:50|4086.5|4085.5|4086.5|4085.5|4087|4085.5|4086|4085.5|676
1637934180000|2021-11-26 13:43:00|4087|4086|4086.5|4086|4087|4086.5|4086|4085|1463
1637934190000|2021-11-26 13:43:10|4086|4085.5|4084|4083|4086|4085.5|4084|4083|926
1637934200000|2021-11-26 13:43:20|4084.5|4083.5|4083.5|4082.5|4084.5|4083.5|4083|4082.5|287
1637934210000|2021-11-26 13:43:30|4084|4083|4083|4082|4084|4083.5|4083|4082|2383
1637934220000|2021-11-26 13:43:40|4082.5|4081.5|4081.5|4081|4082.5|4082|4081.5|4081|1394
1637934230000|2021-11-26 13:43:50|4082|4081.5|4081.5|4081|4082|4081.5|4081.5|4081|484
1637934240000|2021-11-26 13:44:00|4082|4081.5|4084|4083|4084|4083|4082|4081|2173
1637934250000|2021-11-26 13:44:10|4083.5|4082.5|4084.5|4084|4084.5|4084|4083.5|4082.5|361
1637934260000|2021-11-26 13:44:20|4084|4083.5|4083.5|4082.5|4084|4083.5|4082.5|4082|1260
1637934270000|2021-11-26 13:44:30|4083|4082|4083.5|4082.5|4083.5|4082.5|4082.5|4081.5|1361
1637934280000|2021-11-26 13:44:40|4083|4082|4082.5|4082|4083|4082|4082.5|4082|177
1637934290000|2021-11-26 13:44:50|4083|4081.5|4082|4081|4083|4081.5|4082|4081|702
1637934300000|2021-11-26 13:45:00|4081.5|4081.5|4085|4084|4085|4084|4081.5|4081.5|1487
1637934310000|2021-11-26 13:45:10|4084.5|4083.5|4084.5|4083.5|4085.5|4084.5|4084.5|4083.5|25
1637934320000|2021-11-26 13:45:20|4084|4084|4085|4084|4086|4085|4084|4083.5|2142
1637934330000|2021-11-26 13:45:30|4085.5|4084.5|4086.5|4086|4087|4086|4085.5|4084.5|1014
1637934340000|2021-11-26 13:45:40|4086|4085.5|4084.5|4083.5|4086.5|4085.5|4084.5|4083.5|997
1637934350000|2021-11-26 13:45:50|4084|4083|4083.5|4082.5|4084|4083|4083.5|4082.5|614
1637934360000|2021-11-26 13:46:00|4083|4083|4083|4082|4083|4083|4083|4082|271
1637934370000|2021-11-26 13:46:10|4083.5|4082.5|4083.5|4083|4084.5|4083.5|4083.5|4082.5|1918
1637934380000|2021-11-26 13:46:20|4083|4082.5|4083.5|4082.5|4083.5|4082.5|4083|4082|439
1637934390000|2021-11-26 13:46:30|4084|4083|4084|4083|4084.5|4083.5|4083.5|4082.5|1072
1637934400000|2021-11-26 13:46:40|4084.5|4083.5|4085.5|4084.5|4086|4085|4084.5|4083.5|1211
1637934410000|2021-11-26 13:46:50|4086|4085|4085.5|4084.5|4086|4085|4085.5|4084.5|406
1637934420000|2021-11-26 13:47:00|4086|4085|4086.5|4085.5|4086.5|4085.5|4086|4085|1435
1637934430000|2021-11-26 13:47:10|4086|4085|4085|4084|4086|4085|4084.5|4084|1012
1637934440000|2021-11-26 13:47:20|4084.5|4083.5|4084.5|4083.5|4084.5|4083.5|4084.5|4083.5|55
1637934450000|2021-11-26 13:47:30|4084|4083|4081.5|4081|4084|4083|4081.5|4080.5|2526
1637934460000|2021-11-26 13:47:40|4082|4080.5|4082.5|4081.5|4083.5|4082.5|4082|4080.5|5239
1637934470000|2021-11-26 13:47:50|4083|4082|4083|4082|4084|4083|4082.5|4082|1983
1637934480000|2021-11-26 13:48:00|4083.5|4082.5|4082|4081.5|4083.5|4082.5|4082|4081.5|1217
1637934490000|2021-11-26 13:48:10|4082.5|4081|4081.5|4081|4082.5|4081|4080.5|4080|2152
1637934500000|2021-11-26 13:48:20|4082|4082|4084|4083|4084|4083|4082|4081.5|3158
1637934510000|2021-11-26 13:48:30|4083.5|4082.5|4084|4083|4084|4083.5|4083.5|4082.5|150
1637934520000|2021-11-26 13:48:40|4084.5|4083.5|4084|4082.5|4085|4084|4083.5|4082.5|904
1637934530000|2021-11-26 13:48:50|4083.5|4083|4083|4082|4083.5|4083.5|4083|4082|810
1637934540000|2021-11-26 13:49:00|4082.5|4081.5|4084|4083|4084|4083|4082.5|4081.5|1646
1637934550000|2021-11-26 13:49:10|4083.5|4082.5|4085|4084|4085|4084|4083|4082.5|640
1637934560000|2021-11-26 13:49:20|4084.5|4083.5|4084.5|4083.5|4085|4084|4083.5|4083|965
1637934570000|2021-11-26 13:49:30|4085|4084|4085.5|4084.5|4086.5|4085.5|4085|4084|987
1637934580000|2021-11-26 13:49:40|4085|4085|4084|4083|4085.5|4085|4084|4083|2016
1637934590000|2021-11-26 13:49:50|4083.5|4082.5|4082.5|4082|4084|4082.5|4082|4081.5|1196
1637934600000|2021-11-26 13:50:00|4083|4082.5|4081.5|4081|4083|4082.5|4081.5|4080.5|4768
1637934610000|2021-11-26 13:50:10|4082|4080.5|4082|4081|4082|4081.5|4081.5|4080.5|478
1637934620000|2021-11-26 13:50:20|4081.5|4080.5|4079.5|4079|4081.5|4081|4079.5|4079|2662
1637934630000|2021-11-26 13:50:30|4080|4079.5|4080|4079.5|4081.5|4080.5|4080|4079|1079
1637934640000|2021-11-26 13:50:40|4080.5|4080|4082|4081|4082|4081|4080|4079.5|3721
1637934650000|2021-11-26 13:50:50|4082.5|4081.5|4081|4080|4083|4082|4080.5|4080|809
1637934660000|2021-11-26 13:51:00|4080.5|4079.5|4080|4079|4080.5|4079.5|4079.5|4079|3509
1637934670000|2021-11-26 13:51:10|4079.5|4079.5|4080|4079.5|4081.5|4080.5|4079.5|4079.5|1532
1637934680000|2021-11-26 13:51:20|4080.5|4080|4080|4079|4081|4080|4079.5|4079|2326
1637934690000|2021-11-26 13:51:30|4080.5||4080.5||4080.5||4080||0
1637934700000|2021-11-26 13:51:40|4080|4079.5|4080|4079.5|4080.5|4079.5|4079.5|4079|99
1637934710000|2021-11-26 13:51:50|4080.5|4080|4082|4081|4082|4081|4080.5|4080|1761
1637934720000|2021-11-26 13:52:00|4081.5|4080.5|4081|4080|4081.5|4080.5|4080.5|4080|1691
1637934730000|2021-11-26 13:52:10|4081.5|4080.5|4080.5|4079.5|4081.5|4080.5|4080|4079|2237
1637934740000|2021-11-26 13:52:20|4081|4080|4081.5|4080.5|4081.5|4080.5|4081|4080|2369
1637934750000|2021-11-26 13:52:30|4081|4081|4081.5|4080.5|4082|4081|4081|4080|1309
1637934760000|2021-11-26 13:52:40|4081|4080|4082|4081.5|4082|4081.5|4081|4080|347
1637934770000|2021-11-26 13:52:50|4082.5|4082|4082.5|4081.5|4083.5|4082.5|4082|4081.5|431
1637934780000|2021-11-26 13:53:00|4082|4081|4080|4079.5|4082|4081|4079.5|4079|2979
1637934790000|2021-11-26 13:53:10|4079.5|4079|4079.5|4078.5|4079.5|4079|4079|4078|665
1637934800000|2021-11-26 13:53:20|4079|4079|4079.5|4079|4079.5|4079|4079|4078.5|16
1637934810000|2021-11-26 13:53:30|4080|4079.5|4080|4079.5|4080|4079.5|4080|4079|153
1637934820000|2021-11-26 13:53:40|4079.5|4079|4080|4079.5|4080|4079.5|4079|4078.5|1280
1637934830000|2021-11-26 13:53:50|4080.5|4080|4080|4079|4080.5|4080|4080|4079|1729
1637934840000|2021-11-26 13:54:00|4080.5|4079.5|4082|4081|4082|4081|4080.5|4079|1351
1637934850000|2021-11-26 13:54:10|4082.5|4081.5|4081.5|4081|4082.5|4081.5|4081.5|4081|826
1637934860000|2021-11-26 13:54:20|4081|4080.5|4081.5|4080.5|4082|4080.5|4081|4080|757
1637934870000|2021-11-26 13:54:30|4082|4081|4083|4082|4083.5|4083|4081.5|4081|2892
1637934880000|2021-11-26 13:54:40|4082.5|4081.5|4082|4081|4082.5|4082|4082|4081|2143
1637934890000|2021-11-26 13:54:50|4081.5|4081.5|4081|4080|4082|4081.5|4081|4080|2104
1637934900000|2021-11-26 13:55:00|4080.5|4079.5|4081.5|4080.5|4081.5|4080.5|4080|4079.5|1329
1637934910000|2021-11-26 13:55:10|4081|4080|4081|4080|4081.5|4080.5|4080.5|4080|1715
1637934920000|2021-11-26 13:55:20|4080.5|4079.5|4081.5|4081|4082|4081.5|4079.5|4079|23954
1637934930000|2021-11-26 13:55:30|4082|4080.5|4081.5|4080.5|4082|4080.5|4081|4080.5|786
1637934940000|2021-11-26 13:55:40|4082|4081|4082|4081|4082|4081.5|4082|4081|337
1637934950000|2021-11-26 13:55:50|4082.5|4081.5|4085.5|4084.5|4085.5|4084.5|4082.5|4081.5|2530
1637934960000|2021-11-26 13:56:00|4086|4084|4086.5|4085.5|4086.5|4085.5|4085.5|4084|694
1637934970000|2021-11-26 13:56:10|4087|4086|4085|4084.5|4087|4086.5|4084.5|4084|1524
1637934980000|2021-11-26 13:56:20|4084.5|4084|4085.5|4084.5|4085.5|4084.5|4084.5|4084|1113
1637934990000|2021-11-26 13:56:30|4086|4085|4086|4085|4086|4085.5|4085.5|4085|1846
1637935000000|2021-11-26 13:56:40|4086.5|4085.5|4088|4087|4088|4087|4086.5|4085.5|1260
1637935010000|2021-11-26 13:56:50|4087|4086.5|4091|4090|4091|4090|4087|4086.5|8568
1637935020000|2021-11-26 13:57:00|4091.5|4090.5|4089.5|4088.5|4091.5|4090.5|4088.5|4087.5|15115
1637935030000|2021-11-26 13:57:10|4089|4088|4089.5|4088.5|4089.5|4089|4089|4088|361
1637935040000|2021-11-26 13:57:20|4089|4088|4089.5|4088.5|4089.5|4089|4089|4088|0
1637935050000|2021-11-26 13:57:30|4090|4089|4090|4089|4090|4089.5|4089.5|4089|43
1637935060000|2021-11-26 13:57:40|4089.5|4088.5|4090.5|4089.5|4091|4090|4089.5|4088.5|1608
1637935070000|2021-11-26 13:57:50|4090|4089|4088.5|4088|4090|4089|4088.5|4088|1249
1637935080000|2021-11-26 13:58:00|4089|4088.5|4089.5|4088.5|4089.5|4088.5|4089|4088|132
1637935090000|2021-11-26 13:58:10|4090|4089|4091|4090|4091|4090|4090|4089|2763
1637935100000|2021-11-26 13:58:20|4090.5|4089.5|4091|4090|4091|4090.5|4090.5|4089.5|604
1637935110000|2021-11-26 13:58:30|4090.5|4089.5|4090.5|4089|4091|4089.5|4089.5|4089|1844
1637935120000|2021-11-26 13:58:40|4090|4089.5|4090|4089|4090|4089.5|4090|4089|181
1637935130000|2021-11-26 13:58:50|4089.5|4088.5|4089.5|4088.5|4090|4089|4089|4088.5|770
1637935140000|2021-11-26 13:59:00|4089|4088|4089.5|4088.5|4090|4089.5|4088.5|4088|1075
1637935150000|2021-11-26 13:59:10|4089|4088|4089.5|4088.5|4089.5|4088.5|4088.5|4088|936
1637935160000|2021-11-26 13:59:20|4089|4088|4087.5|4086.5|4089|4088|4087|4086|1118
1637935170000|2021-11-26 13:59:30|4087|4086|4087|4086|4087.5|4086|4086|4085.5|858
1637935180000|2021-11-26 13:59:40|4086.5||4087||4087||4086.5||49
1637935190000|2021-11-26 13:59:50|4087.5|4086.5|4087.5|4087|4088|4087.5|4087|4086|1013
1637935200000|2021-11-26 14:00:00|4087|4086.5|4084|4083.5|4087.5|4087|4084|4083.5|6471
1637935210000|2021-11-26 14:00:10|4083.5|4083|4084|4083|4084|4083|4083.5|4082.5|40
1637935220000|2021-11-26 14:00:20|4083.5|4082.5|4083|4082|4083.5|4082.5|4083|4082|196
1637935230000|2021-11-26 14:00:30|4082.5|4081.5|4082|4081.5|4082.5|4082|4082|4081|1937
1637935240000|2021-11-26 14:00:40|4081.5|4081|4082|4081.5|4082|4081.5|4081.5|4081|996
1637935250000|2021-11-26 14:00:50|4081.5|4081|4082|4081|4082|4081|4081.5|4080.5|1522
1637935260000|2021-11-26 14:01:00|4081.5|4080.5|4082.5|4081.5|4082.5|4082|4081|4080.5|2557
1637935270000|2021-11-26 14:01:10|4082|4081|4081.5|4081|4082|4081|4081.5|4081|1379
1637935280000|2021-11-26 14:01:20|4081|4080.5|4081.5|4080.5|4081.5|4080.5|4081|4080|931
1637935290000|2021-11-26 14:01:30|4081|4081|4081.5|4080.5|4082|4081.5|4081|4080.5|3950
1637935300000|2021-11-26 14:01:40|4082|4081|4082|4081.5|4082|4081.5|4081.5|4081|0
1637935310000|2021-11-26 14:01:50|4082.5|4082|4082.5|4082|4083.5|4082.5|4082.5|4081.5|3906
1637935320000|2021-11-26 14:02:00|4084.5|4082.5|4084.5|4083.5|4084.5|4084|4083|4082|7578
1637935330000|2021-11-26 14:02:10|4084|4083|4083.5|4083|4084|4083|4083.5|4083|384
1637935340000|2021-11-26 14:02:20|4084|4083.5|4086|4085|4086|4085|4084|4083.5|1890
1637935350000|2021-11-26 14:02:30|4086.5|4085.5|4087|4086|4087|4086|4086.5|4085.5|95
1637935360000|2021-11-26 14:02:40|4086.5|4086.5|4086|4085|4087|4086.5|4086|4085|2293
1637935370000|2021-11-26 14:02:50|4085.5|4084.5|4084.5|4084|4085.5|4084.5|4084.5|4084|308
1637935380000|2021-11-26 14:03:00|4085|4084.5|4087.5|4086.5|4088|4087|4084.5|4084.5|3929
1637935390000|2021-11-26 14:03:10|4088|4087|4087.5|4086.5|4088|4087|4087.5|4086.5|0
1637935400000|2021-11-26 14:03:20|4087|4086|4085.5|4084|4087|4086|4085.5|4084|2053
1637935410000|2021-11-26 14:03:30|4085|4084.5|4082|4081|4085|4084.5|4082|4081|2022
1637935420000|2021-11-26 14:03:40|4081.5|4080.5|4083|4082|4083|4082.5|4081.5|4080.5|1047
1637935430000|2021-11-26 14:03:50|4082.5|4081.5|4083|4082|4083|4082|4082|4081|594
1637935440000|2021-11-26 14:04:00|4082.5|4081.5|4083|4082|4083|4082|4082.5|4081.5|361
1637935450000|2021-11-26 14:04:10|4082.5|4081.5|4081.5|4080.5|4082.5|4081.5|4081|4080.5|1940
1637935460000|2021-11-26 14:04:20|4081|4080|4081|4080|4081.5|4080|4080.5|4080|1281
1637935470000|2021-11-26 14:04:30|4081.5|4080.5|4081|4080|4082|4080.5|4080.5|4080|1032
1637935480000|2021-11-26 14:04:40|4080.5|4079.5|4080|4079|4080.5|4080|4079.5|4079|2799
1637935490000|2021-11-26 14:04:50|4079.5|4078|4078.5|4078|4080|4078.5|4078.5|4078|1621
1637935500000|2021-11-26 14:05:00|4078|4077.5|4077.5|4077|4078.5|4077.5|4077|4076|2359
1637935510000|2021-11-26 14:05:10|4077|4076.5|4077|4076|4077|4076.5|4077|4076|1242
1637935520000|2021-11-26 14:05:20|4076.5|4076.5|4077.5|4076.5|4077.5|4077|4076.5|4076.5|1763
1637935530000|2021-11-26 14:05:30|4077|4077|4078.5|4077.5|4078.5|4077.5|4077|4077|2042
1637935540000|2021-11-26 14:05:40|4078|4078|4078.5|4078|4079.5|4078.5|4078|4078|6140
1637935550000|2021-11-26 14:05:50|4079|4078.5|4079.5|4079|4080.5|4079.5|4079|4078.5|1674
1637935560000|2021-11-26 14:06:00|4079|4078.5|4079.5|4078.5|4079.5|4078.5|4078.5|4078|1279
1637935570000|2021-11-26 14:06:10|4080|4079|4078.5|4078|4080.5|4079.5|4078.5|4078|1233
1637935580000|2021-11-26 14:06:20|4079|4078.5|4079.5|4079|4080|4079|4079|4078|390
1637935590000|2021-11-26 14:06:30|4080|4079.5|4079|4078|4080|4079.5|4079|4078|2687
1637935600000|2021-11-26 14:06:40|4079.5|4078.5|4080|4078.5|4080|4079|4079|4078.5|3476
1637935610000|2021-11-26 14:06:50|4079.5|4079|4079.5|4078.5|4080|4079|4079|4078|2761
1637935620000|2021-11-26 14:07:00|4079|4079|4080|4079.5|4081|4080|4079|4079|1684
1637935630000|2021-11-26 14:07:10|4080.5|4080|4079.5|4078.5|4081|4080|4079.5|4078.5|1607
1637935640000|2021-11-26 14:07:20|4079|4078|4079|4078|4080|4078.5|4079|4078|2646
1637935650000|2021-11-26 14:07:30|4079.5|4078.5|4079|4078.5|4079.5|4078.5|4079|4078|0
1637935660000|2021-11-26 14:07:40|4079.5|4079|4081|4080|4081|4080|4079.5|4079|3428
1637935670000|2021-11-26 14:07:50|4080.5|4079.5|4079|4078.5|4080.5|4079.5|4079|4078.5|1567
1637935680000|2021-11-26 14:08:00|4078.5|4078|4077|4076|4078.5|4078|4077|4076|564
1637935690000|2021-11-26 14:08:10|4077.5|4076.5|4077.5|4077|4078.5|4077.5|4077|4076.5|1565
1637935700000|2021-11-26 14:08:20|4077|4076.5|4077.5|4076.5|4077.5|4076.5|4077|4076.5|571
1637935710000|2021-11-26 14:08:30|4077|4077|4077.5|4077|4077.5|4077|4077|4077|667
1637935720000|2021-11-26 14:08:40|4078|4077.5|4078|4077.5|4078|4077.5|4078|4077.5|554
1637935730000|2021-11-26 14:08:50|4078.5|4077|4077.5|4076.5|4078.5|4077.5|4077|4076.5|822
1637935740000|2021-11-26 14:09:00|4077|4076|4077.5|4077|4077.5|4077|4077|4076|1289
1637935750000|2021-11-26 14:09:10|4078|4076.5|4077.5|4076.5|4078|4077|4077|4076.5|243
1637935760000|2021-11-26 14:09:20|4078||4077.5||4078||4077.5||0
1637935770000|2021-11-26 14:09:30|4077|4076|4077|4076|4077.5|4076|4077|4076|578
1637935780000|2021-11-26 14:09:40|4076.5|4075.5|4077|4076|4077|4076.5|4076|4075.5|3546
1637935790000|2021-11-26 14:09:50|4077.5|4076.5|4077.5|4076.5|4078|4077.5|4077|4076.5|4228
1637935800000|2021-11-26 14:10:00|4077|4077|4078|4077|4078|4077|4077|4077|400
1637935810000|2021-11-26 14:10:10|4077.5|4077.5|4076.5|4076|4078.5|4077.5|4076.5|4076|1207
1637935820000|2021-11-26 14:10:20|4077|4076.5|4077|4076.5|4078|4077|4077|4076.5|1085
1637935830000|2021-11-26 14:10:30|4078|4077|4079|4077.5|4079|4078|4077.5|4076.5|1395
1637935840000|2021-11-26 14:10:40|4078.5|4078|4080.5|4079.5|4080.5|4079.5|4078.5|4077.5|5297
1637935850000|2021-11-26 14:10:50|4080|4080|4082|4081|4082|4081|4080|4079|986
1637935860000|2021-11-26 14:11:00|4082.5|4081.5|4079.5|4078.5|4082.5|4081.5|4079.5|4078.5|4344
1637935870000|2021-11-26 14:11:10|4080|4079|4081|4080|4082|4081|4080|4079|10933
1637935880000|2021-11-26 14:11:20|4081.5|4080.5|4081.5|4080.5|4081.5|4081|4081|4080.5|1135
1637935890000|2021-11-26 14:11:30|4081|4080|4083|4082.5|4083|4082.5|4080.5|4080|4492
1637935900000|2021-11-26 14:11:40|4082.5|4082|4084|4083|4084|4083|4081.5|4080.5|3043
1637935910000|2021-11-26 14:11:50|4084.5|4083.5|4084.5|4083.5|4084.5|4084|4084|4083|574
1637935920000|2021-11-26 14:12:00|4084|4083|4082|4081|4084|4083.5|4082|4081|1006
1637935930000|2021-11-26 14:12:10|4081.5||4081.5||4082||4081.5||0
1637935940000|2021-11-26 14:12:20|4082|4081.5|4082|4081|4082.5|4081.5|4081.5|4080.5|2110
1637935950000|2021-11-26 14:12:30|4082.5|4082|4083|4082|4083|4082.5|4082|4081|992
1637935960000|2021-11-26 14:12:40|4082.5|4082.5|4082|4081.5|4083.5|4082.5|4082|4081.5|510
1637935970000|2021-11-26 14:12:50|4081.5|4081|4080.5|4080|4081.5|4081|4080.5|4080|892
1637935980000|2021-11-26 14:13:00|4080|4079.5|4080.5|4079.5|4081|4080.5|4079.5|4079|667
1637935990000|2021-11-26 14:13:10|4080|4079|4080|4079|4080|4079|4080|4079|457
1637936000000|2021-11-26 14:13:20|4079.5|4078.5|4077.5|4076.5|4079.5|4079|4077.5|4076.5|2229
1637936010000|2021-11-26 14:13:30|4078|4077|4078.5|4077.5|4078.5|4078|4078|4077|1970
1637936020000|2021-11-26 14:13:40|4079|4078|4079.5|4078.5|4080.5|4079.5|4078.5|4078|3769
1637936030000|2021-11-26 14:13:50|4079|4078|4079|4078|4079.5|4078|4079|4078|225
1637936040000|2021-11-26 14:14:00|4079.5|4078.5|4078.5|4077.5|4079.5|4078.5|4078.5|4077.5|457
1637936050000|2021-11-26 14:14:10|4078|4078|4078.5|4078|4078.5|4078|4078|4078|306
1637936060000|2021-11-26 14:14:20|4078|4077.5|4077.5|4076.5|4078|4077.5|4077.5|4076.5|2527
1637936070000|2021-11-26 14:14:30|4078|4077|4076.5|4076|4078|4077|4076.5|4076|1774
1637936080000|2021-11-26 14:14:40|4077|4076.5|4077|4075.5|4077.5|4076.5|4076|4075.5|1247
1637936090000|2021-11-26 14:14:50|4076.5|4075|4075.5|4075|4076.5|4075|4075|4074.5|10553
1637936100000|2021-11-26 14:15:00|4075|4074.5|4075.5|4075|4075.5|4075|4075|4074.5|2472
1637936110000|2021-11-26 14:15:10|4076|4075.5|4077|4076.5|4078|4077|4076|4075.5|3375
1637936120000|2021-11-26 14:15:20|4077.5|4077|4075.5|4074.5|4078|4077|4075|4074.5|2044
1637936130000|2021-11-26 14:15:30|4075|4074|4075|4074|4075|4074|4075|4074|3
1637936140000|2021-11-26 14:15:40|4075.5|4074.5|4075.5|4074.5|4075.5|4074.5|4075.5|4074|5
1637936150000|2021-11-26 14:15:50|4076|4074|4076|4075.5|4078|4077.5|4076|4074|6445
1637936160000|2021-11-26 14:16:00|4076.5|4075|4077|4076|4077.5|4076|4076.5|4075|485
1637936170000|2021-11-26 14:16:10|4076.5|4075.5|4076.5|4076|4076.5|4076|4076.5|4075.5|1753
1637936180000|2021-11-26 14:16:20|4076|4075.5|4076.5|4075|4076.5|4076|4075.5|4074.5|1878
1637936190000|2021-11-26 14:16:30|4076|4075.5|4076|4075|4076|4075.5|4076|4075|229
1637936200000|2021-11-26 14:16:40|4076.5|4075.5|4077|4076|4077|4076|4075.5|4075|2292
1637936210000|2021-11-26 14:16:50|4076.5|4075.5|4076.5|4075.5|4076.5|4076|4076|4075.5|1305
1637936220000|2021-11-26 14:17:00|4076|4075|4075|4074|4076|4075.5|4075|4074|1430
1637936230000|2021-11-26 14:17:10|4075.5|4074.5|4075.5|4074.5|4076.5|4076|4075.5|4074.5|2468
1637936240000|2021-11-26 14:17:20|4074.5|4074|4074.5|4074|4075|4074.5|4074.5|4073.5|1771
1637936250000|2021-11-26 14:17:30|4074|4073.5|4074.5|4073.5|4075.5|4074.5|4074|4073.5|5293
1637936260000|2021-11-26 14:17:40|4075|4074|4075.5|4074.5|4075.5|4074.5|4075|4074|1659
1637936280000|2021-11-26 14:18:00|4075|4074|4074|4073.5|4075|4074|4074|4073.5|312
1637936290000|2021-11-26 14:18:10|4074.5|4074|4075|4074|4075.5|4074|4074.5|4074|1871
1637936300000|2021-11-26 14:18:20|4074.5|4073.5|4074|4073.5|4074.5|4073.5|4074|4073|3307
1637936310000|2021-11-26 14:18:30|4074.5|4074|4074.5|4074|4074.5|4074|4074.5|4073.5|585
1637936320000|2021-11-26 14:18:40|4074|4073.5|4076|4075|4077|4076|4074|4073.5|5389
1637936330000|2021-11-26 14:18:50|4075.5|4075.5|4075.5|4075|4075.5|4075.5|4075.5|4075|137
1637936340000|2021-11-26 14:19:00|4076|4075.5|4076|4075.5|4077|4076|4076|4075.5|1936
1637936350000|2021-11-26 14:19:10|4076.5|4076|4077|4076|4077|4076|4076.5|4075.5|487
1637936360000|2021-11-26 14:19:20|4077.5|4076.5|4078|4077.5|4078|4077.5|4077.5|4076.5|890
1637936370000|2021-11-26 14:19:30|4077.5|4077|4078|4077|4078|4077|4076|4075.5|5137
1637936380000|2021-11-26 14:19:40|4077.5|4076.5|4077.5|4076.5|4077.5|4077|4077|4076.5|334
1637936390000|2021-11-26 14:19:50||4077||4077||4077||4077|372
1637936400000|2021-11-26 14:20:00|4078|4077.5|4077.5|4077|4078.5|4077.5|4077.5|4076.5|1385
1637936410000|2021-11-26 14:20:10|4077|4076.5|4078.5|4077.5|4079|4078.5|4077|4076.5|5317
1637936420000|2021-11-26 14:20:20|4079|4078|4082|4081.5|4082|4081.5|4079|4078|9211
1637936430000|2021-11-26 14:20:30|4082.5|4082|4083.5|4083|4083.5|4083|4082.5|4081.5|160
1637936440000|2021-11-26 14:20:40|4083|4082.5|4082|4081.5|4083.5|4082.5|4082|4081|5026
1637936450000|2021-11-26 14:20:50|4081.5|4081|4081.5|4080.5|4081.5|4081.5|4080.5|4079.5|2429
1637936460000|2021-11-26 14:21:00|4081|4080|4079|4078|4081.5|4080.5|4078.5|4077.5|2219
1637936470000|2021-11-26 14:21:10|4078.5|4077.5|4077.5|4077|4079|4078|4077.5|4077|580
1637936480000|2021-11-26 14:21:20||4076.5||4076.5||4077||4076.5|1600
1637936490000|2021-11-26 14:21:30|4078|4077|4079|4078|4080|4079|4078|4077|2623
1637936500000|2021-11-26 14:21:40|4079.5|4078.5|4079.5|4078.5|4080.5|4080|4079.5|4078.5|2045
1637936510000|2021-11-26 14:21:50|4080|4079|4079.5|4078.5|4080|4079|4079|4078.5|315
1637936520000|2021-11-26 14:22:00|4080|4079|4081|4080|4081|4080|4080|4079|604
1637936530000|2021-11-26 14:22:10|4080.5|4079.5|4081|4080|4081.5|4080.5|4080|4079.5|2223
1637936540000|2021-11-26 14:22:20|4081.5|4080.5|4081|4080.5|4082|4081|4081|4080.5|420
1637936550000|2021-11-26 14:22:30|4080.5|4080|4082|4081|4082|4081|4080.5|4079.5|2079
1637936560000|2021-11-26 14:22:40|4081.5|4081.5|4080|4079|4081.5|4081.5|4080|4079|555
1637936570000|2021-11-26 14:22:50|4080.5|4079.5|4078.5|4077.5|4080.5|4080|4078.5|4077.5|3355
1637936580000|2021-11-26 14:23:00|4078|4077|4079|4078|4079|4078|4078|4077|67
1637936590000|2021-11-26 14:23:10|4079.5|4078.5|4079.5|4078.5|4080|4078.5|4079|4078.5|2252
1637936600000|2021-11-26 14:23:20|4079|4078|4078|4077|4079|4078|4077.5|4077|789
1637936610000|2021-11-26 14:23:30|4077.5|4077.5|4078.5|4078|4079|4078|4077.5|4077.5|402
1637936620000|2021-11-26 14:23:40|4079|4078.5|4078.5|4077.5|4080|4079|4078|4077.5|2968
1637936630000|2021-11-26 14:23:50|4078|4077|4078|4077|4078|4077|4077.5|4077|272
1637936640000|2021-11-26 14:24:00|4077.5|4076.5|4077.5|4076.5|4078|4076.5|4076.5|4076|4526
1637936650000|2021-11-26 14:24:10|4077|4076|4077|4076|4077|4076|4076|4075.5|1564
1637936660000|2021-11-26 14:24:20|4076.5|4075.5|4078|4077|4078|4077|4076.5|4075.5|1873
1637936670000|2021-11-26 14:24:30|4078.5|4077.5|4078.5|4077.5|4078.5|4078|4078.5|4077.5|256
1637936680000|2021-11-26 14:24:40|4079|4078|4079|4078|4079|4078.5|4078.5|4077.5|1088
1637936690000|2021-11-26 14:24:50|4078.5|4077.5|4079|4078|4079|4078|4078|4077.5|475
1637936700000|2021-11-26 14:25:00|4078.5|4077.5|4078|4077.5|4079|4078|4077.5|4077|5173
1637936710000|2021-11-26 14:25:10||4077||4077||4077.5||4077|379
1637936720000|2021-11-26 14:25:20|4077.5|4076.5|4078|4077.5|4078|4077.5|4077|4076.5|1804
1637936730000|2021-11-26 14:25:30|4078.5|4078|4078.5|4077.5|4080|4079|4077.5|4077|4367
1637936740000|2021-11-26 14:25:40|4078|4077|4077.5|4077|4078|4077|4077.5|4077|471
1637936750000|2021-11-26 14:25:50|4078|4077.5|4079|4078.5|4079|4078.5|4078|4077.5|1814
1637936760000|2021-11-26 14:26:00|4079.5|4079|4080.5|4080|4080.5|4080|4079.5|4079|1875
1637936770000|2021-11-26 14:26:10|4081|4080.5|4080.5|4079.5|4082|4081|4080|4079.5|2737
1637936780000|2021-11-26 14:26:20|4080|4079|4078|4077|4080|4079|4077.5|4077|2378
1637936790000|2021-11-26 14:26:30|4078.5|4077.5|4080|4079.5|4080|4079.5|4078|4077.5|3003
1637936800000|2021-11-26 14:26:40|4079.5|4079|4078.5|4077.5|4079.5|4079.5|4078|4077.5|1854
1637936810000|2021-11-26 14:26:50|4079|4078|4080|4079|4080|4079.5|4079|4078|557
1637936820000|2021-11-26 14:27:00|4079.5|4078.5|4078.5|4077|4079.5|4078.5|4078|4077|5270
1637936830000|2021-11-26 14:27:10|4077.5|4077.5|4077.5|4076.5|4078.5|4078|4077|4076.5|4322
1637936840000|2021-11-26 14:27:20|4077|4076|4076.5|4075.5|4077|4076|4076|4075.5|2249
1637936850000|2021-11-26 14:27:30|4076|4075|4076|4075|4076|4075.5|4076|4075|1648
1637936860000|2021-11-26 14:27:40|4075.5|4074.5|4074.5|4074|4075.5|4074.5|4074|4073|3618
1637936870000|2021-11-26 14:27:50|4075|4074.5|4074|4073|4076|4075|4073.5|4073|3644
1637936880000|2021-11-26 14:28:00|4074.5|4073.5|4074.5|4074|4076.5|4075.5|4074|4073|6914
1637936890000|2021-11-26 14:28:10|4075|4074.5|4074|4073|4075|4074.5|4073|4072.5|2978
1637936900000|2021-11-26 14:28:20|4074.5|4073.5|4074.5|4073.5|4074.5|4074|4074.5|4073.5|435
1637936910000|2021-11-26 14:28:30|4075|4074|4075|4074.5|4075|4074.5|4075|4073.5|543
1637936920000|2021-11-26 14:28:40|4075.5|4075|4076|4075.5|4076.5|4075.5|4075.5|4075|1735
1637936930000|2021-11-26 14:28:50|4076.5|4075|4075|4074.5|4076.5|4075|4075|4074|2013
1637936940000|2021-11-26 14:29:00|4075.5|4075|4075.5|4075|4076|4075|4075.5|4075|914
1637936950000|2021-11-26 14:29:10|4076|4075.5|4076.5|4076|4076.5|4076|4076|4075.5|1207
1637936960000|2021-11-26 14:29:20|4076|4075.5|4076|4075.5|4076.5|4075.5|4076|4075.5|90
1637936970000|2021-11-26 14:29:30|4075.5|4075|4078|4077.5|4078.5|4077.5|4075.5|4075|3141
1637936980000|2021-11-26 14:29:40|4077.5|4077|4077|4076|4078|4077|4077|4076|1826
1637936990000|2021-11-26 14:29:50|4077.5|4075.5|4077|4076|4078.5|4078|4076|4075.5|10571
1637937000000|2021-11-26 14:30:00|4076.5|4075.5|4076|4075.5|4078.5|4077.5|4075|4074|27548
1637937010000|2021-11-26 14:30:10|4075.5|4075|4074|4073|4076.5|4076|4073|4072.5|27083
1637937020000|2021-11-26 14:30:20|4073.5|4072.5|4075.5|4075|4075.5|4075|4072|4071|10471
1637937030000|2021-11-26 14:30:30|4075|4074.5|4077.5|4076.5|4077.5|4077|4075|4074.5|9458
1637937040000|2021-11-26 14:30:40|4078|4077|4076.5|4075.5|4080.5|4080|4076|4075.5|5957
1637937050000|2021-11-26 14:30:50|4076|4075|4074.5|4073.5|4076|4075|4073.5|4073|5330
1637937060000|2021-11-26 14:31:00|4075|4074|4077|4076.5|4077.5|4076.5|4074.5|4074|7195
1637937070000|2021-11-26 14:31:10|4076.5|4076|4076.5|4075.5|4078.5|4077.5|4075.5|4074.5|7124
1637937080000|2021-11-26 14:31:20|4076|4075|4075|4074|4076|4075.5|4074.5|4073.5|11191
1637937090000|2021-11-26 14:31:30|4075.5|4074.5|4074.5|4073.5|4075.5|4074.5|4074.5|4073.5|7973
1637937100000|2021-11-26 14:31:40|4075|4074|4074.5|4073.5|4075|4074.5|4074|4073|5836
1637937110000|2021-11-26 14:31:50|4074|4073|4073.5|4072.5|4074|4073|4072|4071.5|7277
1637937120000|2021-11-26 14:32:00|4073|4072|4074.5|4073.5|4074.5|4073.5|4071.5|4071|4987
1637937130000|2021-11-26 14:32:10|4075|4074|4072.5|4071.5|4075|4074|4072.5|4071.5|6341
1637937140000|2021-11-26 14:32:20|4072|4071|4073.5|4073|4073.5|4073|4069|4068|14946
1637937150000|2021-11-26 14:32:30|4073|4072.5|4071.5|4070.5|4073.5|4073|4071|4070|8576
1637937160000|2021-11-26 14:32:40|4071|4071|4072.5|4071.5|4073|4072|4071|4070.5|5384
1637937170000|2021-11-26 14:32:50|4072|4071|4068.5|4067.5|4072|4071|4068|4067.5|4243
1637937180000|2021-11-26 14:33:00|4069|4067|4067.5|4067|4069|4067|4065.5|4065|6812
1637937190000|2021-11-26 14:33:10|4068|4066.5|4067.5|4066.5|4068|4067|4067|4066|1877
1637937200000|2021-11-26 14:33:20|4067|4067|4071|4070|4071.5|4070|4067|4066.5|2291
1637937210000|2021-11-26 14:33:30|4071.5|4070.5|4071|4070|4072.5|4071.5|4069.5|4068.5|4648
1637937220000|2021-11-26 14:33:40|4071.5|4070.5|4071|4070|4072|4071|4069.5|4068.5|1864
1637937230000|2021-11-26 14:33:50|4071.5|4070.5|4074|4073|4074|4073|4071.5|4070.5|2394
1637937240000|2021-11-26 14:34:00|4073.5|4072.5|4071.5|4070.5|4074|4072.5|4070.5|4069.5|6811
1637937250000|2021-11-26 14:34:10|4072|4071|4072.5|4071|4073.5|4072.5|4071.5|4070.5|4363
1637937260000|2021-11-26 14:34:20|4072|4070.5|4071|4070|4072|4070.5|4070|4069.5|1766
1637937270000|2021-11-26 14:34:30|4071.5|4070.5|4069|4068|4071.5|4070.5|4069|4068|7099
1637937280000|2021-11-26 14:34:40|4068.5|4068.5|4068.5|4067.5|4068.5|4068.5|4067|4066|5790
1637937290000|2021-11-26 14:34:50|4069|4068|4069.5|4068.5|4070|4069|4068|4067.5|4291
1637937300000|2021-11-26 14:35:00|4070|4069|4073.5|4072.5|4074|4073.5|4069.5|4068.5|4359
1637937310000|2021-11-26 14:35:10|4073|4072|4073.5|4072.5|4073.5|4072.5|4071|4070|2203
1637937320000|2021-11-26 14:35:20|4074|4073|4075|4073.5|4075|4074|4072.5|4072|957
1637937330000|2021-11-26 14:35:30|4074.5|4074|4073.5|4072.5|4075|4074|4072|4071.5|5437
1637937340000|2021-11-26 14:35:40|4074|4072|4073|4072|4075.5|4074.5|4072.5|4071.5|4352
1637937350000|2021-11-26 14:35:50|4073.5|4072.5|4073|4072|4074.5|4073.5|4072.5|4072|2854
1637937360000|2021-11-26 14:36:00|4072.5|4072.5|4073|4072.5|4073.5|4072.5|4072|4071.5|2345
1637937370000|2021-11-26 14:36:10|4072.5|4072|4071|4070|4072.5|4072|4070.5|4070|734
1637937380000|2021-11-26 14:36:20|4071.5|4070.5|4073|4072|4073|4072.5|4070.5|4070|9205
1637937390000|2021-11-26 14:36:30|4073.5|4071.5|4067.5|4066.5|4073.5|4071.5|4067|4066|5747
1637937400000|2021-11-26 14:36:40|4068|4066|4067|4066.5|4068.5|4067.5|4067|4066|1978
1637937410000|2021-11-26 14:36:50|4067.5|4067|4068|4067|4068.5|4067.5|4065|4064|5229
1637937420000|2021-11-26 14:37:00|4068.5|4066.5|4071|4070.5|4072.5|4071|4068.5|4066.5|7997
1637937430000|2021-11-26 14:37:10|4071.5|4071|4072.5|4072|4074|4073|4071.5|4071|386
1637937440000|2021-11-26 14:37:20|4073|4072.5|4075|4073.5|4075|4074|4072|4071.5|2418
1637937450000|2021-11-26 14:37:30|4074.5|4073|4073|4072.5|4074.5|4073|4073|4072.5|1157
1637937460000|2021-11-26 14:37:40|4073.5|4073|4071.5|4070.5|4074|4073|4071.5|4070.5|15055
1637937470000|2021-11-26 14:37:50|4071|4070|4071.5|4070.5|4073|4072|4070.5|4070|8575
1637937480000|2021-11-26 14:38:00|4072|4070|4072.5|4071.5|4073|4072.5|4070|4069|13115
1637937490000|2021-11-26 14:38:10|4072|4072|4073|4071.5|4073.5|4072.5|4069.5|4069|15814
1637937500000|2021-11-26 14:38:20|4072.5|4072|4072.5|4072|4073.5|4073|4072|4071.5|12640
1637937510000|2021-11-26 14:38:30|4072|4071.5|4077.5|4077|4078.5|4077.5|4071.5|4070.5|12774
1637937520000|2021-11-26 14:38:40|4078|4076.5|4075|4074|4078|4077|4074.5|4073|4062
1637937530000|2021-11-26 14:38:50|4074.5|4073.5|4073|4072|4075.5|4074.5|4072.5|4072|2606
1637937540000|2021-11-26 14:39:00|4072.5|4071.5|4071|4070|4073|4072|4069.5|4069|5604
1637937550000|2021-11-26 14:39:10|4071.5|4070.5|4069.5|4068|4072|4071|4068.5|4067.5|1990
1637937560000|2021-11-26 14:39:20|4069|4068.5|4069|4068|4070.5|4070|4069|4068|2972
1637937570000|2021-11-26 14:39:30|4068.5|4067.5|4068.5|4066.5|4069.5|4069|4066.5|4065.5|12591
1637937580000|2021-11-26 14:39:40|4068|4066|4067|4066|4068.5|4068|4066|4064.5|17400
1637937590000|2021-11-26 14:39:50|4066.5|4065.5|4070.5|4069.5|4070.5|4069.5|4065.5|4064.5|21490
1637937600000|2021-11-26 14:40:00|4070|4069|4069.5|4068.5|4070.5|4069.5|4067|4066|5737
1637937610000|2021-11-26 14:40:10|4069|4068|4067|4065.5|4069|4068|4065|4064.5|7827
1637937620000|2021-11-26 14:40:20|4066.5|4066|4067.5|4066.5|4068.5|4067.5|4066|4065.5|3057
1637937630000|2021-11-26 14:40:30|4067|4066|4068|4066.5|4068|4066.5|4066|4065|4837
1637937640000|2021-11-26 14:40:40|4067.5|4066|4068|4067|4068|4067|4064.5|4064|6833
1637937650000|2021-11-26 14:40:50|4067.5|4066.5|4070|4069|4070|4069.5|4067.5|4066.5|14215
1637937660000|2021-11-26 14:41:00|4069.5|4068.5|4068|4067|4070|4068.5|4067|4066.5|5334
1637937670000|2021-11-26 14:41:10|4067.5|4066.5|4065|4064|4067.5|4067|4065|4064|1590
1637937680000|2021-11-26 14:41:20|4064.5|4063.5|4064.5|4063|4065.5|4064.5|4063.5|4063|1964
1637937690000|2021-11-26 14:41:30|4064|4062.5|4066.5|4065.5|4066.5|4065.5|4062.5|4062|6147
1637937700000|2021-11-26 14:41:40|4066|4065|4068|4066.5|4068.5|4067.5|4064.5|4063.5|5710
1637937710000|2021-11-26 14:41:50|4067.5|4067|4069.5|4068.5|4071|4069.5|4067.5|4067|430
1637937720000|2021-11-26 14:42:00|4069|4068|4068.5|4067|4069.5|4068|4065.5|4065|4531
1637937730000|2021-11-26 14:42:10|4068|4066.5|4067|4066.5|4068.5|4067.5|4067|4066|3659
1637937740000|2021-11-26 14:42:20|4067.5|4066|4067.5|4066|4068|4066.5|4065.5|4064.5|4015
1637937750000|2021-11-26 14:42:30|4067|4065.5|4065.5|4064.5|4067.5|4066|4065|4064|2605
1637937760000|2021-11-26 14:42:40|4065|4065|4063|4062|4065.5|4065|4063|4062|2148
1637937770000|2021-11-26 14:42:50|4063.5|4062.5|4063.5|4062|4063.5|4062.5|4062.5|4061.5|2112
1637937780000|2021-11-26 14:43:00|4063|4062.5|4065|4063.5|4066|4064.5|4063|4062|6981
1637937790000|2021-11-26 14:43:10|4065.5|4064|4067|4066|4067|4066.5|4064.5|4063.5|4956
1637937800000|2021-11-26 14:43:20|4066.5|4065.5|4067|4066|4068|4067|4066|4065|4101
1637937810000|2021-11-26 14:43:30|4066.5|4065.5|4065.5|4064.5|4067|4066.5|4065|4064|2670
1637937820000|2021-11-26 14:43:40|4066|4065|4066|4065|4067|4066|4065.5|4064.5|1712
1637937830000|2021-11-26 14:43:50|4065.5|4064.5|4066.5|4065|4066.5|4065.5|4064.5|4064|902
1637937840000|2021-11-26 14:44:00|4067|4065.5|4067|4066|4067|4066.5|4066|4065|1528
1637937850000|2021-11-26 14:44:10|4067.5|4066.5|4066|4065.5|4068|4067|4066|4065.5|2945
1637937860000|2021-11-26 14:44:20|4065.5|4065|4063|4062|4065.5|4065|4063|4062|2314
1637937870000|2021-11-26 14:44:30|4062.5|4061.5|4063.5|4063|4065|4063.5|4062.5|4061.5|2812
1637937880000|2021-11-26 14:44:40|4063|4062.5|4063.5|4062.5|4064|4063.5|4062.5|4062|3817
1637937890000|2021-11-26 14:44:50|4063|4062|4062.5|4061|4064|4063|4062|4061|4549
1637937900000|2021-11-26 14:45:00|4062|4060.5|4060|4059|4062|4061|4058.5|4057.5|31571
1637937910000|2021-11-26 14:45:10|4060.5|4059.5|4060|4058.5|4061|4060|4060|4058.5|2757
1637937920000|2021-11-26 14:45:20|4060.5|4059|4060|4059|4061.5|4060.5|4059|4058|26399
1637937930000|2021-11-26 14:45:30|4059.5|4058.5|4060.5|4059.5|4061|4059.5|4059.5|4058.5|2973
1637937940000|2021-11-26 14:45:40|4060|4059|4063|4062.5|4064|4063.5|4059.5|4058.5|14168
1637937950000|2021-11-26 14:45:50|4065|4063|4067.5|4066.5|4068|4067.5|4063.5|4062.5|9214
1637937960000|2021-11-26 14:46:00|4067|4067|4070|4069|4070|4069|4066.5|4065|2547
1637937970000|2021-11-26 14:46:10|4069.5|4068.5|4068|4067|4070.5|4069|4068|4066.5|5939
1637937980000|2021-11-26 14:46:20|4068.5|4067.5|4067.5|4066.5|4069.5|4068.5|4067|4066|2342
1637937990000|2021-11-26 14:46:30|4067|4066|4067|4066|4068|4067|4065.5|4065|1616
1637938000000|2021-11-26 14:46:40|4066.5|4065.5|4062|4061|4066.5|4065.5|4062|4060.5|2373
1637938010000|2021-11-26 14:46:50|4062.5|4060.5|4063.5|4062.5|4065|4063.5|4062.5|4060.5|4483
1637938020000|2021-11-26 14:47:00|4063|4063|4063.5|4062.5|4064.5|4063.5|4063|4062.5|405
1637938030000|2021-11-26 14:47:10|4063|4062|4060.5|4059.5|4063|4062|4060.5|4059.5|1924
1637938040000|2021-11-26 14:47:20|4061|4060|4064|4062.5|4065.5|4064.5|4061|4060|3358
1637938050000|2021-11-26 14:47:30|4063.5|4062|4061.5|4060.5|4064|4063.5|4061|4060|1344
1637938060000|2021-11-26 14:47:40|4061|4060|4060.5|4059.5|4061|4060|4058.5|4057.5|4231
1637938070000|2021-11-26 14:47:50|4060|4059|4062|4060.5|4063.5|4062.5|4058.5|4057.5|9229
1637938080000|2021-11-26 14:48:00|4061.5|4060|4061.5|4060|4062|4061|4060.5|4060|1169
1637938090000|2021-11-26 14:48:10|4061|4059.5|4062|4061|4062|4061.5|4060.5|4059.5|2729
1637938100000|2021-11-26 14:48:20|4062.5|4061.5|4061.5|4061|4063|4062|4061.5|4060.5|2611
1637938110000|2021-11-26 14:48:30|4062|4061.5|4061.5|4060.5|4062.5|4061.5|4060.5|4059.5|2417
1637938120000|2021-11-26 14:48:40|4062|4061|4063|4062|4063.5|4063|4062|4060.5|1653
1637938130000|2021-11-26 14:48:50|4062.5|4061.5|4062|4061.5|4064.5|4063|4062|4061|2276
1637938140000|2021-11-26 14:49:00|4061.5|4061|4062|4061|4064|4063|4060.5|4060|4303
1637938150000|2021-11-26 14:49:10|4062.5|4061.5|4063|4062|4064.5|4063.5|4062|4061|1854
1637938160000|2021-11-26 14:49:20|4062.5|4061.5|4063.5|4062|4064.5|4063|4062|4061|4799
1637938170000|2021-11-26 14:49:30|4063|4061.5|4061.5|4060.5|4063.5|4061.5|4060.5|4059.5|2163
1637938180000|2021-11-26 14:49:40|4061|4060|4059.5|4058.5|4061.5|4060.5|4059.5|4058.5|2027
1637938190000|2021-11-26 14:49:50|4060|4059|4061.5|4060|4061.5|4060.5|4060|4058.5|3451
1637938200000|2021-11-26 14:50:00|4061|4059.5|4061.5|4060.5|4061.5|4061|4060|4059|771
1637938210000|2021-11-26 14:50:10|4061|4060|4058|4057|4061.5|4060|4058|4057|2390
1637938220000|2021-11-26 14:50:20|4058.5|4057.5|4059|4058.5|4059.5|4059|4058.5|4057|2740
1637938230000|2021-11-26 14:50:30|4059.5|4058|4059|4058|4060|4059.5|4059|4058|351
1637938240000|2021-11-26 14:50:40|4059.5|4058.5|4060.5|4059.5|4062|4061|4059.5|4058.5|7039
1637938250000|2021-11-26 14:50:50|4060|4059|4060.5|4059|4061|4060|4059.5|4058.5|1034
1637938260000|2021-11-26 14:51:00|4060|4059.5|4064|4063|4064|4063|4060|4059|4089
1637938270000|2021-11-26 14:51:10|4063.5|4062.5|4059|4058|4063.5|4062.5|4059|4058|2972
1637938280000|2021-11-26 14:51:20|4059.5|4057.5|4058|4057.5|4059.5|4058|4057.5|4056.5|1860
1637938290000|2021-11-26 14:51:30|4058.5|4058|4062.5|4061.5|4062.5|4061.5|4058.5|4058|3904
1637938300000|2021-11-26 14:51:40|4062|4061|4062|4061|4062.5|4061.5|4058.5|4058|7670
1637938310000|2021-11-26 14:51:50|4061.5|4060.5|4061|4059.5|4063|4062.5|4060.5|4059.5|3071
1637938320000|2021-11-26 14:52:00|4060.5|4059|4060.5|4059.5|4060.5|4059.5|4059|4058|1219
1637938330000|2021-11-26 14:52:10|4061|4060|4060.5|4059.5|4061.5|4060.5|4058.5|4058|2170
1637938340000|2021-11-26 14:52:20|4061|4060|4059|4058|4061|4060|4058|4057.5|6697
1637938350000|2021-11-26 14:52:30|4058.5|4058.5|4058.5|4057.5|4059|4058.5|4058|4057|4118
1637938360000|2021-11-26 14:52:40|4058|4057|4059|4058|4059|4058|4057|4056|3183
1637938370000|2021-11-26 14:52:50|4058.5|4057.5|4057.5|4056.5|4059|4058.5|4057.5|4056.5|1933
1637938380000|2021-11-26 14:53:00|4057|4057|4056|4055.5|4057.5|4057|4055.5|4055|3040
1637938390000|2021-11-26 14:53:10|4056.5|4056|4056.5|4055|4057.5|4056.5|4055|4054.5|2674
1637938400000|2021-11-26 14:53:20|4056|4055.5|4054|4053.5|4056.5|4055.5|4054|4053.5|2418
1637938410000|2021-11-26 14:53:30|4054.5|4054|4055|4054|4055|4054.5|4054|4053.5|3310
1637938420000|2021-11-26 14:53:40|4054.5|4053.5|4054.5|4054|4054.5|4054|4053.5|4053|3238
1637938430000|2021-11-26 14:53:50|4054|4053.5|4055|4053.5|4055|4054|4052|4051|6443
1637938440000|2021-11-26 14:54:00|4054.5|4053|4055.5|4054.5|4056.5|4056|4054.5|4053|2196
1637938450000|2021-11-26 14:54:10|4055|4054|4055|4054|4055.5|4054.5|4054.5|4053|1708
1637938460000|2021-11-26 14:54:20|4055.5|4054.5|4057.5|4056.5|4057.5|4057|4055.5|4054.5|2028
1637938470000|2021-11-26 14:54:30|4057|4056|4057|4056|4057.5|4057|4055.5|4055|7801
1637938480000|2021-11-26 14:54:40|4056.5|4055.5|4057|4056|4057.5|4057|4056|4055.5|2048
1637938490000|2021-11-26 14:54:50|4057.5|4056.5|4057|4056|4058|4057.5|4057|4056|2258
1637938500000|2021-11-26 14:55:00|4056.5|4055.5|4056|4055.5|4056.5|4055.5|4056|4055|2407
1637938510000|2021-11-26 14:55:10|4055.5|4055|4054.5|4053.5|4056|4055.5|4054|4053|3487
1637938520000|2021-11-26 14:55:20|4054|4053|4053|4052|4054|4053.5|4052.5|4051.5|6012
1637938530000|2021-11-26 14:55:30|4052.5|4051.5|4052|4051|4052.5|4052|4052|4051|6794
1637938540000|2021-11-26 14:55:40|4051.5|4050.5|4053.5|4052.5|4053.5|4052.5|4051|4050.5|4072
1637938550000|2021-11-26 14:55:50|4054|4052|4053.5|4052.5|4054|4053.5|4053.5|4052|726
1637938560000|2021-11-26 14:56:00|4054|4053|4057|4056|4057|4056|4053.5|4053|5912
1637938570000|2021-11-26 14:56:10|4057.5|4056.5|4055|4054|4057.5|4056.5|4054.5|4054|5377
1637938580000|2021-11-26 14:56:20|4054.5|4053.5|4053.5|4052.5|4054.5|4053.5|4053.5|4052.5|1517
1637938590000|2021-11-26 14:56:30|4053|4053|4054.5|4053|4054.5|4053.5|4053|4052.5|293
1637938600000|2021-11-26 14:56:40|4054|4053.5|4056.5|4055.5|4056.5|4055.5|4054|4053.5|675
1637938610000|2021-11-26 14:56:50|4057|4056|4057|4056|4057|4056|4056.5|4055.5|1361
1637938620000|2021-11-26 14:57:00|4057.5|4056.5|4058|4057|4058|4057.5|4057|4056.5|2467
1637938630000|2021-11-26 14:57:10|4057.5|4057.5|4058|4057.5|4058.5|4057.5|4057|4056.5|2726
1637938640000|2021-11-26 14:57:20|4059|4058|4057.5|4056.5|4059.5|4058.5|4056.5|4055.5|13399
1637938650000|2021-11-26 14:57:30|4057|4056|4056.5|4056|4058|4057|4056.5|4056|1496
1637938660000|2021-11-26 14:57:40|4056|4055.5|4057|4056|4057|4056.5|4056|4055|3135
1637938670000|2021-11-26 14:57:50|4057.5|4056.5|4056.5|4055|4057.5|4057|4056|4055|1525
1637938680000|2021-11-26 14:58:00|4056|4055.5|4056|4055|4057|4056.5|4055.5|4055|2036
1637938690000|2021-11-26 14:58:10|4055.5|4054.5|4056|4055|4056|4055.5|4054.5|4054|3450
1637938700000|2021-11-26 14:58:20|4056.5|4055.5|4056|4055|4056.5|4056|4055|4054|3553
1637938710000|2021-11-26 14:58:30|4056.5|4055.5|4058|4057|4058.5|4058|4056.5|4055.5|2543
1637938720000|2021-11-26 14:58:40|4058.5|4057.5|4062|4061.5|4063|4062|4058.5|4057.5|7008
1637938730000|2021-11-26 14:58:50|4062.5|4061|4063|4062.5|4063.5|4063|4062.5|4061|2163
1637938740000|2021-11-26 14:59:00|4062.5|4062|4062|4061|4062.5|4062|4061|4060|3159
1637938750000|2021-11-26 14:59:10|4062.5|4061.5|4064.5|4063.5|4064.5|4063.5|4062.5|4061.5|1498
1637938760000|2021-11-26 14:59:20|4064|4063|4063|4062.5|4064.5|4064|4062|4061|3825
1637938770000|2021-11-26 14:59:30|4063.5|4063|4064|4063|4065|4064|4063.5|4063|1266
1637938780000|2021-11-26 14:59:40|4063.5|4063.5|4066|4065.5|4066.5|4065.5|4063.5|4063.5|997
1637938790000|2021-11-26 14:59:50|4066.5|4065|4066.5|4065.5|4068|4066.5|4066|4065|2877
1637938800000|2021-11-26 15:00:00|4066|4065|4065.5|4064.5|4066|4065|4064|4063|2511
1637938810000|2021-11-26 15:00:10|4066|4065|4068.5|4068|4069.5|4068.5|4065.5|4064.5|644
1637938820000|2021-11-26 15:00:20|4069|4068.5|4066|4064.5|4069.5|4068.5|4065|4064|3457
1637938830000|2021-11-26 15:00:30|4065.5|4065|4067.5|4066.5|4068|4067|4065|4064|1876
1637938840000|2021-11-26 15:00:40|4068|4067|4069|4068|4069.5|4068.5|4068|4067|5221
1637938850000|2021-11-26 15:00:50|4069.5|4068.5|4068.5|4067.5|4071|4070.5|4068.5|4067.5|2401
1637938860000|2021-11-26 15:01:00|4069|4068|4069|4067.5|4070|4069.5|4068.5|4067.5|2844
1637938870000|2021-11-26 15:01:10|4068.5|4067|4067|4066|4068.5|4067.5|4066.5|4065.5|1817
1637938880000|2021-11-26 15:01:20|4067.5|4066.5|4065|4064|4068|4067|4064.5|4063.5|3326
1637938890000|2021-11-26 15:01:30|4064.5|4063.5|4064.5|4063|4064.5|4064|4063.5|4062.5|2205
1637938900000|2021-11-26 15:01:40|4064|4062.5|4063|4061.5|4064.5|4063.5|4061.5|4060.5|4173
1637938910000|2021-11-26 15:01:50|4063.5|4062|4065|4064|4067|4066|4063.5|4062|3752
1637938920000|2021-11-26 15:02:00|4064.5|4063.5|4065.5|4064.5|4066|4065|4063|4062|4973
1637938930000|2021-11-26 15:02:10|4066|4065|4063|4062|4066|4065|4063|4061.5|3923
1637938940000|2021-11-26 15:02:20|4062.5|4061.5|4062.5|4061.5|4063|4062|4062|4061.5|1624
1637938950000|2021-11-26 15:02:30|4063|4062|4062|4061|4063|4062|4061|4060.5|5498
1637938960000|2021-11-26 15:02:40|4061.5|4060.5|4059.5|4058.5|4062.5|4061.5|4059.5|4058.5|4222
1637938970000|2021-11-26 15:02:50|4059|4058|4059.5|4058.5|4060|4059|4057.5|4056.5|4149
1637938980000|2021-11-26 15:03:00|4060|4059|4061|4059.5|4062|4061|4059|4058.5|2531
1637938990000|2021-11-26 15:03:10|4061.5|4060|4061.5|4061|4062.5|4061.5|4061.5|4059.5|2894
1637939000000|2021-11-26 15:03:20|4061|4060.5|4063|4062|4063.5|4062|4061|4060|3418
1637939010000|2021-11-26 15:03:30|4062.5|4061.5|4062.5|4061.5|4064|4063|4061|4060|1771
1637939020000|2021-11-26 15:03:40|4062|4061|4061|4060|4063|4062|4060.5|4060|9721
1637939030000|2021-11-26 15:03:50|4060.5|4059.5|4060|4059|4062.5|4061|4059.5|4058.5|3018
1637939040000|2021-11-26 15:04:00|4060.5|4059.5|4062|4061|4062.5|4062|4060|4059.5|3089
1637939050000|2021-11-26 15:04:10|4062.5|4061.5|4062|4061|4062.5|4062|4061|4060.5|1393
1637939060000|2021-11-26 15:04:20|4061.5|4060.5|4063|4062|4064|4063|4061|4060.5|2715
1637939070000|2021-11-26 15:04:30|4062.5|4062.5|4061.5|4060.5|4063.5|4062.5|4061.5|4060.5|2203
1637939080000|2021-11-26 15:04:40|4060.5|4060|4059.5|4058.5|4061.5|4060.5|4059|4058.5|2518
1637939090000|2021-11-26 15:04:50|4059|4058|4059.5|4058.5|4060|4058.5|4058.5|4058|608
1637939100000|2021-11-26 15:05:00|4060|4059|4059|4058|4062|4061|4059|4058|4345
1637939110000|2021-11-26 15:05:10|4059.5|4058.5|4060.5|4059.5|4061|4060|4059.5|4058.5|575
1637939120000|2021-11-26 15:05:20|4060|4059|4058|4057|4061|4060|4057.5|4056.5|4206
1637939130000|2021-11-26 15:05:30|4058.5|4057.5|4056.5|4055.5|4059|4058|4056|4055|3434
1637939140000|2021-11-26 15:05:40|4056|4055|4058.5|4058|4059|4058|4055.5|4055|2085
1637939150000|2021-11-26 15:05:50|4059|4057.5|4058|4057.5|4059.5|4058.5|4057.5|4057|3890
1637939160000|2021-11-26 15:06:00|4058.5|4058|4059.5|4058.5|4061|4060.5|4058.5|4058|4530
1637939170000|2021-11-26 15:06:10|4059|4058|4058|4057|4059.5|4058.5|4057.5|4057|7468
1637939180000|2021-11-26 15:06:20|4057.5|4056.5|4057.5|4056.5|4057.5|4056.5|4056|4055.5|2828
1637939190000|2021-11-26 15:06:30|4057|4057|4058.5|4058|4058.5|4058|4056.5|4055.5|4314
1637939200000|2021-11-26 15:06:40|4059|4058.5|4060.5|4059.5|4060.5|4060|4058.5|4058.5|3829
1637939210000|2021-11-26 15:06:50|4060|4059|4062|4061|4062|4061.5|4059.5|4058.5|4184
1637939220000|2021-11-26 15:07:00|4062.5|4061.5|4063.5|4062.5|4064.5|4063.5|4062|4061.5|3589
1637939230000|2021-11-26 15:07:10|4063|4063|4061.5|4060.5|4064|4063|4061.5|4060|4046
1637939240000|2021-11-26 15:07:20|4062|4061|4061.5|4060.5|4062.5|4061.5|4061|4060.5|1849
1637939250000|2021-11-26 15:07:30|4061|4060|4060|4058.5|4062|4061.5|4059.5|4058|5373
1637939260000|2021-11-26 15:07:40|4059.5|4059|4060.5|4059.5|4060.5|4060|4059.5|4059|1921
1637939270000|2021-11-26 15:07:50|4061|4060|4059.5|4059|4061|4060.5|4058.5|4058|4619
1637939280000|2021-11-26 15:08:00|4060|4058.5|4062|4061|4062|4061.5|4060|4058.5|2810
1637939290000|2021-11-26 15:08:10|4062.5|4061.5|4064|4063.5|4064|4063.5|4062.5|4061.5|1348
1637939300000|2021-11-26 15:08:20|4064.5|4064|4067.5|4066.5|4067.5|4066.5|4064.5|4064|1741
1637939310000|2021-11-26 15:08:30|4067|4066|4064|4063.5|4067.5|4066.5|4064|4063.5|4900
1637939320000|2021-11-26 15:08:40|4063.5|4063|4062|4061|4064|4063|4061.5|4060.5|1273
1637939330000|2021-11-26 15:08:50|4062.5|4061.5|4063.5|4062.5|4064|4063|4061|4060.5|1767
1637939340000|2021-11-26 15:09:00|4064|4063|4062.5|4062|4064.5|4063.5|4061.5|4060.5|18092
1637939350000|2021-11-26 15:09:10|4063|4062.5|4061|4060|4063.5|4062.5|4060.5|4060|12892
1637939360000|2021-11-26 15:09:20|4061.5|4060.5|4063|4062.5|4063.5|4062.5|4061.5|4060.5|12289
1637939370000|2021-11-26 15:09:30|4062.5|4062|4062.5|4061.5|4062.5|4062|4062|4061|2133
1637939380000|2021-11-26 15:09:40|4063|4062|4063|4062|4063.5|4062.5|4062.5|4062|2632
1637939390000|2021-11-26 15:09:50|4063.5|4062.5|4061.5|4061|4063.5|4062.5|4061.5|4061|2136
1637939400000|2021-11-26 15:10:00|4061|4060.5|4062|4061.5|4062.5|4061.5|4061|4060.5|13195
1637939410000|2021-11-26 15:10:10|4061.5|4061|4063|4062|4063|4062.5|4061.5|4060.5|4884
1637939420000|2021-11-26 15:10:20|4062.5|4062.5|4062|4061.5|4063.5|4062.5|4062|4061.5|5625
1637939430000|2021-11-26 15:10:30|4062.5|4062|4061|4060|4063|4062.5|4061|4060|8574
1637939440000|2021-11-26 15:10:40|4060.5|4059.5|4061.5|4060.5|4061.5|4061|4060|4059.5|5367
1637939450000|2021-11-26 15:10:50|4062|4061|4064|4063|4064|4063|4062|4061|1239
1637939460000|2021-11-26 15:11:00|4063.5|4063.5|4066|4065|4067|4066|4063.5|4063.5|6962
1637939470000|2021-11-26 15:11:10|4066.5|4065.5|4068.5|4067.5|4068.5|4067.5|4066.5|4065.5|6066
1637939480000|2021-11-26 15:11:20|4069|4068|4067.5|4066.5|4070|4069.5|4067|4066.5|8388
1637939490000|2021-11-26 15:11:30|4068|4067|4068|4067.5|4068.5|4067.5|4065.5|4064.5|7929
1637939500000|2021-11-26 15:11:40|4068.5|4068|4068.5|4067.5|4070.5|4069.5|4068.5|4067.5|6690
1637939510000|2021-11-26 15:11:50|4069|4068|4067|4066|4069|4068|4066.5|4065.5|2399
1637939520000|2021-11-26 15:12:00|4067.5|4066.5|4068.5|4068|4069.5|4068.5|4067.5|4066.5|1228
1637939530000|2021-11-26 15:12:10|4069|4068.5|4067|4066|4070|4069.5|4067|4066|6058
1637939540000|2021-11-26 15:12:20|4067.5|4066.5|4069|4068.5|4069|4068.5|4067|4065.5|1484
1637939550000|2021-11-26 15:12:30|4069.5|4069|4069.5|4068.5|4071.5|4070.5|4069|4067.5|1950
1637939560000|2021-11-26 15:12:40|4069|4068|4068|4067|4069|4068|4067.5|4066.5|1971
1637939570000|2021-11-26 15:12:50|4067.5|4066.5|4066|4065|4068|4067|4065|4064|1979
1637939580000|2021-11-26 15:13:00|4066.5|4065.5|4064|4063|4066.5|4065.5|4064|4063|2799
1637939590000|2021-11-26 15:13:10|4063.5|4063.5|4064.5|4063.5|4065|4064|4063.5|4063.5|571
1637939600000|2021-11-26 15:13:20|4065|4064|4064.5|4064|4065|4064.5|4064.5|4063.5|638
1637939610000|2021-11-26 15:13:30|4064|4063.5|4063.5|4062.5|4064|4063.5|4062.5|4061.5|2460
1637939620000|2021-11-26 15:13:40|4063|4061.5|4062.5|4061.5|4063.5|4061.5|4061.5|4060.5|2720
1637939630000|2021-11-26 15:13:50|4063|4062|4063.5|4062.5|4064|4063|4062.5|4062|1782
1637939640000|2021-11-26 15:14:00|4064|4063|4065|4064|4066.5|4065.5|4063.5|4062.5|4452
1637939650000|2021-11-26 15:14:10|4065.5|4064.5|4068.5|4067.5|4068.5|4067.5|4065.5|4064.5|969
1637939660000|2021-11-26 15:14:20|4068|4067|4066|4065|4068|4067.5|4066|4065|2286
1637939670000|2021-11-26 15:14:30|4065.5|4064.5|4066|4065.5|4066.5|4065.5|4065|4064|2177
1637939680000|2021-11-26 15:14:40|4065.5|4065|4063|4062|4065.5|4065|4063|4062|2742
1637939690000|2021-11-26 15:14:50|4063.5|4062.5|4061|4060.5|4063.5|4062.5|4061|4060.5|1356
1637939700000|2021-11-26 15:15:00|4061.5|4061|4065|4064|4065|4064.5|4061|4061|3688
1637939710000|2021-11-26 15:15:10|4065.5|4064.5|4064.5|4063.5|4066|4065|4064|4063|3499
1637939720000|2021-11-26 15:15:20|4064|4063|4062|4061|4064|4063|4061|4060.5|3250
1637939730000|2021-11-26 15:15:30|4061.5|4060.5|4060|4059|4062|4060.5|4059.5|4059|2928
1637939740000|2021-11-26 15:15:40|4060.5|4059.5|4061|4060|4061|4060|4060.5|4059.5|555
1637939750000|2021-11-26 15:15:50|4060.5|4059.5|4057.5|4056.5|4060.5|4059.5|4057.5|4056.5|2697
1637939760000|2021-11-26 15:16:00|4058|4057|4057.5|4056|4058|4057|4056|4055|1562
1637939770000|2021-11-26 15:16:10|4057|4056.5|4054|4053|4058|4057|4054|4053|5149
1637939780000|2021-11-26 15:16:20|4054.5|4053.5|4056.5|4055.5|4056.5|4055.5|4054|4053|8255
1637939790000|2021-11-26 15:16:30|4057|4056|4058|4057|4058.5|4057.5|4056.5|4056|1864
1637939800000|2021-11-26 15:16:40|4058.5|4057.5|4055.5|4054.5|4058.5|4057.5|4054.5|4053.5|2172
1637939810000|2021-11-26 15:16:50|4056|4055|4059.5|4058.5|4061|4060|4056|4054.5|7477
1637939820000|2021-11-26 15:17:00|4059|4058|4060.5|4059.5|4061.5|4060.5|4058.5|4058|2289
1637939830000|2021-11-26 15:17:10|4060|4059|4060|4059.5|4062.5|4061.5|4059|4058.5|2918
1637939840000|2021-11-26 15:17:20|4060.5|4059|4057.5|4056.5|4060.5|4059.5|4057.5|4056.5|3415
1637939850000|2021-11-26 15:17:30|4058|4057|4059.5|4058|4060|4059|4057.5|4056.5|626
1637939860000|2021-11-26 15:17:40|4059|4058.5|4057.5|4056.5|4059.5|4059|4057.5|4056.5|5686
1637939870000|2021-11-26 15:17:50|4057|4056|4055.5|4054.5|4058|4056.5|4055.5|4054.5|2020
1637939880000|2021-11-26 15:18:00|4055|4054|4055|4054|4055.5|4054.5|4054.5|4053.5|1616
1637939890000|2021-11-26 15:18:10|4054.5|4053.5|4056|4055|4057.5|4056|4054.5|4053.5|5567
1637939900000|2021-11-26 15:18:20|4056.5|4055.5|4056.5|4055.5|4058|4057|4055.5|4054.5|8041
1637939910000|2021-11-26 15:18:30|4057|4056|4057.5|4056.5|4057.5|4056.5|4056|4055|4839
1637939920000|2021-11-26 15:18:40|4057|4056|4055|4054|4057|4056|4055|4054|2494
1637939930000|2021-11-26 15:18:50|4054.5|4054.5|4057.5|4056.5|4057.5|4056.5|4054.5|4053.5|5378
1637939940000|2021-11-26 15:19:00|4057|4056|4056|4055.5|4057.5|4056.5|4054.5|4054|4441
1637939950000|2021-11-26 15:19:10|4056.5|4055|4059|4058|4059.5|4058.5|4056.5|4055|1436
1637939960000|2021-11-26 15:19:20|4058.5|4057.5|4057|4056|4058.5|4057.5|4056|4055|2931
1637939970000|2021-11-26 15:19:30|4056.5|4055.5|4058.5|4057|4059.5|4058.5|4056.5|4055.5|7204
1637939980000|2021-11-26 15:19:40|4058|4056.5|4058.5|4057.5|4058.5|4057.5|4056.5|4056|2850
1637939990000|2021-11-26 15:19:50|4059|4058|4058|4057|4059.5|4058.5|4056.5|4055.5|3682
1637940000000|2021-11-26 15:20:00|4058.5|4057.5|4060|4059|4060|4059|4057.5|4056.5|2905
1637940010000|2021-11-26 15:20:10|4059.5|4058.5|4059.5|4058.5|4060|4059|4058|4057.5|2568
1637940020000|2021-11-26 15:20:20|4059|4058|4059.5|4058.5|4059.5|4058.5|4057.5|4056.5|2951
1637940030000|2021-11-26 15:20:30|4059|4058|4059.5|4058.5|4061|4060|4057.5|4057|5590
1637940040000|2021-11-26 15:20:40|4059|4058|4060.5|4059.5|4060.5|4060|4059|4058|2061
1637940050000|2021-11-26 15:20:50|4060|4059|4063.5|4063|4064|4063|4060|4059|19355
1637940060000|2021-11-26 15:21:00|4064|4062.5|4063|4062|4064|4062.5|4062|4061.5|2026
1637940070000|2021-11-26 15:21:10|4062.5|4062.5|4063.5|4062.5|4064|4063|4062.5|4062|2041
1637940080000|2021-11-26 15:21:20|4064|4063.5|4063.5|4062.5|4064.5|4063.5|4063|4062|5309
1637940090000|2021-11-26 15:21:30|4063|4062|4059.5|4058.5|4063|4062.5|4059.5|4058.5|2890
1637940100000|2021-11-26 15:21:40|4060|4059|4061|4060|4061|4060|4060|4058.5|417
1637940110000|2021-11-26 15:21:50|4061.5|4060.5|4061.5|4060.5|4062.5|4061.5|4061|4060.5|989
1637940120000|2021-11-26 15:22:00|4061|4060|4060|4059|4061|4060|4060|4058.5|3269
1637940130000|2021-11-26 15:22:10|4060.5|4059.5|4056.5|4056|4060.5|4059.5|4056.5|4056|2229
1637940140000|2021-11-26 15:22:20|4057|4055.5|4058|4057|4058.5|4058|4057|4055.5|1112
1637940150000|2021-11-26 15:22:30|4057.5|4056.5|4057.5|4056.5|4058.5|4057|4057|4056|1328
1637940160000|2021-11-26 15:22:40|4057|4056|4057|4056|4057|4056|4056|4055.5|1555
1637940170000|2021-11-26 15:22:50|4057.5|4056.5|4057|4056|4058|4057|4056.5|4055|1372
1637940180000|2021-11-26 15:23:00|4057.5|4056.5|4057.5|4057|4059|4058|4057|4056.5|3464
1637940190000|2021-11-26 15:23:10|4058|4056.5|4059.5|4058.5|4060|4059|4057|4056|1786
1637940200000|2021-11-26 15:23:20|4060|4059|4059|4058|4060|4059.5|4058.5|4057.5|788
1637940210000|2021-11-26 15:23:30|4059.5|4058.5|4060|4059.5|4060|4059.5|4059|4058.5|956
1637940220000|2021-11-26 15:23:40|4059.5|4059|4061.5|4060.5|4062.5|4061.5|4059.5|4058.5|6425
1637940230000|2021-11-26 15:23:50|4062|4061|4063|4062|4063|4062|4062|4060.5|1145
1637940240000|2021-11-26 15:24:00|4062.5|4061.5|4063|4062|4063.5|4063|4062|4061.5|1859
1637940250000|2021-11-26 15:24:10|4063.5|4062.5|4064|4062.5|4064.5|4064|4063.5|4062.5|5888
1637940260000|2021-11-26 15:24:20|4063.5|4062|4063.5|4063|4064.5|4064|4063|4062|1068
1637940270000|2021-11-26 15:24:30|4064|4063.5|4064|4063|4064.5|4064|4062.5|4061.5|1755
1637940280000|2021-11-26 15:24:40|4063.5|4063.5|4064|4063|4064.5|4063.5|4063|4062|6142
1637940290000|2021-11-26 15:24:50|4063.5|4062.5|4062.5|4061.5|4063.5|4063|4061.5|4061|2969
1637940300000|2021-11-26 15:25:00|4063|4062|4062|4061|4064|4063|4062|4061|3967
1637940310000|2021-11-26 15:25:10|4061.5|4060.5|4061|4060.5|4062.5|4061.5|4060.5|4060|3119
1637940320000|2021-11-26 15:25:20|4061.5|4061|4060.5|4059.5|4062|4061|4059.5|4059|2517
1637940330000|2021-11-26 15:25:30|4060|4059|4060|4059|4060.5|4059.5|4059.5|4058.5|1986
1637940340000|2021-11-26 15:25:40|4060.5|4059.5|4058.5|4057.5|4060.5|4059.5|4058.5|4057.5|3154
1637940350000|2021-11-26 15:25:50|4059|4058|4058.5|4057.5|4059|4058.5|4058|4057.5|214
1637940360000|2021-11-26 15:26:00|4058|4058|4058.5|4057.5|4059|4058.5|4058|4057|2199
1637940370000|2021-11-26 15:26:10|4059|4058|4058.5|4058|4059.5|4059|4058.5|4058|1641
1637940380000|2021-11-26 15:26:20|4058|4057.5|4056.5|4056|4058|4057.5|4056.5|4055.5|2402
1637940390000|2021-11-26 15:26:30|4056|4055.5|4056|4055|4056.5|4056|4056|4055|1350
1637940400000|2021-11-26 15:26:40|4056.5|4055.5|4058.5|4057.5|4059|4058|4056|4055.5|4466
1637940410000|2021-11-26 15:26:50|4058|4057|4058|4057|4058.5|4057.5|4057.5|4056.5|1937
1637940420000|2021-11-26 15:27:00|4057.5|4056.5|4058.5|4057.5|4058.5|4057.5|4056|4055.5|3514
1637940430000|2021-11-26 15:27:10|4058|4057|4058.5|4058|4059|4058|4057.5|4057|606
1637940440000|2021-11-26 15:27:20|4059|4057.5|4059.5|4058.5|4059.5|4058.5|4058.5|4057.5|967
1637940450000|2021-11-26 15:27:30|4059|4059|4061.5|4060.5|4061.5|4060.5|4059|4058|2467
1637940460000|2021-11-26 15:27:40|4061|4061|4059.5|4059|4061.5|4061|4059|4058|3089
1637940470000|2021-11-26 15:27:50|4059|4058.5|4058.5|4057.5|4060|4059.5|4058.5|4057.5|2186
1637940480000|2021-11-26 15:28:00|4058|4057|4057|4056|4058|4057|4056.5|4055.5|5678
1637940490000|2021-11-26 15:28:10|4056.5|4055.5|4057|4056|4057.5|4057|4056|4055.5|7093
1637940500000|2021-11-26 15:28:20|4057.5|4056.5|4057.5|4056.5|4057.5|4057|4056.5|4056|1665
1637940510000|2021-11-26 15:28:30|4057|4056|4059|4058|4059|4058|4056.5|4056|1789
1637940520000|2021-11-26 15:28:40|4059.5|4058.5|4060|4059|4060|4059|4058.5|4058|1386
1637940530000|2021-11-26 15:28:50|4059.5|4058.5|4058.5|4057.5|4059.5|4058.5|4058|4057.5|3957
1637940540000|2021-11-26 15:29:00|4058|4057|4057|4056|4058.5|4057.5|4056.5|4056|1264
1637940550000|2021-11-26 15:29:10|4056.5|4056.5|4055.5|4055|4056.5|4056.5|4055.5|4055|2046
1637940560000|2021-11-26 15:29:20|4055|4054.5|4055|4054|4055.5|4054.5|4054|4053|2400
1637940570000|2021-11-26 15:29:30|4055.5|4054.5|4055.5|4054.5|4056.5|4055.5|4055|4054.5|3439
1637940580000|2021-11-26 15:29:40|4055|4054|4055.5|4055|4056|4055.5|4055|4054|4577
1637940590000|2021-11-26 15:29:50|4056|4054.5|4057.5|4057|4057.5|4057|4056|4054.5|2773
1637940600000|2021-11-26 15:30:00|4057|4056.5|4056|4055|4057|4056.5|4055.5|4054.5|8762
1637940610000|2021-11-26 15:30:10|4055.5|4054.5|4059|4058|4059|4058|4055|4054.5|2402
1637940620000|2021-11-26 15:30:20|4058.5|4057.5|4058|4056.5|4058.5|4057.5|4056.5|4056|2593
1637940630000|2021-11-26 15:30:30|4057.5|4055.5|4058|4057|4058|4057|4056|4055|9083
1637940640000|2021-11-26 15:30:40|4058.5|4057.5|4059.5|4058.5|4060|4059|4058.5|4057.5|684
1637940650000|2021-11-26 15:30:50|4059|4058|4058.5|4058|4060|4059|4058|4057|5701
1637940660000|2021-11-26 15:31:00|4059|4058.5|4057.5|4057|4060|4059|4057.5|4057|6792
1637940670000|2021-11-26 15:31:10|4057|4056.5|4057.5|4056.5|4058|4057|4056|4055|3395
1637940680000|2021-11-26 15:31:20|4057|4057|4057|4056|4057|4057|4056|4055.5|974
1637940690000|2021-11-26 15:31:30|4056.5|4055|4055.5|4055|4057|4056|4055.5|4055|4098
1637940700000|2021-11-26 15:31:40|4055|4054.5|4054|4053|4055.5|4055|4054|4053|4636
1637940710000|2021-11-26 15:31:50|4054.5|4053.5|4054|4053.5|4055|4054|4054|4053|1854
1637940720000|2021-11-26 15:32:00|4054.5|4054|4053.5|4053|4054.5|4054|4053.5|4052.5|7239
1637940730000|2021-11-26 15:32:10|4053|4052.5|4054|4053|4054|4053|4052.5|4051.5|4271
1637940740000|2021-11-26 15:32:20|4053.5|4053.5|4053|4052|4056|4055|4052.5|4051.5|6843
1637940750000|2021-11-26 15:32:30|4052.5|4051.5|4052.5|4051.5|4053|4052|4052|4051.5|8370
1637940760000|2021-11-26 15:32:40|4052|4052|4053.5|4052|4053.5|4052.5|4051.5|4051|3505
1637940770000|2021-11-26 15:32:50|4053|4052.5|4051.5|4051|4053.5|4052.5|4051.5|4051|707
1637940780000|2021-11-26 15:33:00|4052|4051.5|4053|4052.5|4053|4052.5|4051|4050.5|6541
1637940790000|2021-11-26 15:33:10|4054|4052|4055|4054|4055.5|4054.5|4054|4052|5406
1637940800000|2021-11-26 15:33:20|4055.5|4054.5|4055|4054.5|4057|4056.5|4055|4054.5|3880
1637940810000|2021-11-26 15:33:30|4055.5|4054|4055.5|4054.5|4056|4055|4054|4053.5|1635
1637940820000|2021-11-26 15:33:40|4056|4055|4057.5|4057|4057.5|4057|4055.5|4054.5|1049
1637940830000|2021-11-26 15:33:50|4057|4056.5|4056|4055|4057.5|4056.5|4055|4054|3741
1637940840000|2021-11-26 15:34:00|4055.5|4054.5|4054|4053|4056|4055|4054|4053|2079
1637940850000|2021-11-26 15:34:10|4054.5|4052.5|4054.5|4053.5|4054.5|4053.5|4053|4052.5|3672
1637940860000|2021-11-26 15:34:20|4054|4053|4052.5|4052|4054|4053|4052.5|4051.5|1928
1637940870000|2021-11-26 15:34:30|4053|4051.5|4053|4052.5|4054|4053.5|4052|4051.5|7162
1637940880000|2021-11-26 15:34:40|4053.5|4052|4054.5|4053.5|4055.5|4054.5|4053|4052|8560
1637940890000|2021-11-26 15:34:50|4054|4053|4054|4053|4054.5|4053.5|4053.5|4053|938
1637940900000|2021-11-26 15:35:00|4054.5|4053.5|4054.5|4054|4056|4055|4054.5|4053.5|1319
1637940910000|2021-11-26 15:35:10|4055|4054.5|4056.5|4055.5|4057|4056|4055|4054.5|616
1637940920000|2021-11-26 15:35:20|4057|4056|4057|4056|4057.5|4056.5|4056.5|4055.5|1132
1637940930000|2021-11-26 15:35:30|4057.5|4056.5|4058.5|4058|4059|4058|4057.5|4056.5|5344
1637940940000|2021-11-26 15:35:40|4058|4057.5|4058|4057|4058.5|4058|4057.5|4056.5|1703
1637940950000|2021-11-26 15:35:50|4057.5|4056.5|4056.5|4055.5|4058|4057.5|4056.5|4055.5|1444
1637940960000|2021-11-26 15:36:00|4057|4056|4058.5|4058|4058.5|4058|4057|4055.5|1861
1637940970000|2021-11-26 15:36:10|4058|4057.5|4058|4057.5|4058.5|4057.5|4057|4056|1955
1637940980000|2021-11-26 15:36:20|4058.5|4057|4058.5|4058|4059|4058|4057.5|4056.5|4568
1637940990000|2021-11-26 15:36:30|4059|4058.5|4057|4056|4059|4058.5|4057|4056|7012
1637941000000|2021-11-26 15:36:40|4056.5|4055.5|4056.5|4055.5|4056.5|4056|4055.5|4055|862
1637941010000|2021-11-26 15:36:50|4057|4056|4057.5|4057|4058|4057|4055.5|4055|4115
1637941020000|2021-11-26 15:37:00|4058|4056.5|4057|4056|4058|4057.5|4056.5|4056|3233
1637941030000|2021-11-26 15:37:10|4057.5|4056.5|4057|4056|4057.5|4056.5|4057|4056|119
1637941040000|2021-11-26 15:37:20|4056.5|4055.5|4057.5|4056.5|4058|4057|4056.5|4055.5|1789
1637941050000|2021-11-26 15:37:30|4057|4056|4057|4056|4057.5|4057|4056.5|4056|2975
1637941060000|2021-11-26 15:37:40|4057.5|4056.5|4058|4057|4059|4058|4057|4056.5|3230
1637941070000|2021-11-26 15:37:50|4057.5|4056.5|4059|4058|4059|4058|4057|4056.5|1306
1637941080000|2021-11-26 15:38:00|4058.5|4057.5|4061|4060|4061|4060|4058.5|4057.5|4750
1637941090000|2021-11-26 15:38:10|4060.5|4059.5|4062.5|4062|4063|4062.5|4060.5|4059.5|1095
1637941100000|2021-11-26 15:38:20|4062|4061.5|4063|4062|4064|4063|4061|4060|5221
1637941110000|2021-11-26 15:38:30|4062.5|4061.5|4061.5|4061|4062.5|4061.5|4061.5|4060.5|1345
1637941120000|2021-11-26 15:38:40|4062|4061.5|4063|4062|4063.5|4062.5|4062|4061|1834
1637941130000|2021-11-26 15:38:50|4062.5|4061.5|4063|4062|4063|4062|4061.5|4060.5|3578
1637941140000|2021-11-26 15:39:00|4062.5|4062.5|4063.5|4062.5|4063.5|4062.5|4061.5|4060.5|3316
1637941150000|2021-11-26 15:39:10|4063|4062|4060.5|4059.5|4063|4062.5|4059.5|4059|2830
1637941160000|2021-11-26 15:39:20|4061|4060|4061.5|4060.5|4062.5|4061.5|4060|4059|4331
1637941170000|2021-11-26 15:39:30|4062|4061|4061|4060.5|4062.5|4061.5|4061|4060.5|985
1637941180000|2021-11-26 15:39:40|4061.5|4061|4061.5|4060.5|4062|4061|4061.5|4060.5|274
1637941190000|2021-11-26 15:39:50|4061|4060|4058.5|4058|4061|4060.5|4058.5|4058|1813
1637941200000|2021-11-26 15:40:00|4059|4058.5|4064.5|4063.5|4064.5|4063.5|4058.5|4057.5|7169
1637941210000|2021-11-26 15:40:10|4065|4064|4063|4062|4065|4064|4063|4062|2016
1637941220000|2021-11-26 15:40:20|4063.5|4061.5|4063.5|4062.5|4064|4063.5|4062|4061.5|2664
1637941230000|2021-11-26 15:40:30|4063|4062|4061.5|4061|4063|4062|4061.5|4060.5|1102
1637941240000|2021-11-26 15:40:40|4061|4060.5|4060.5|4059.5|4061.5|4061|4060.5|4059.5|1029
1637941250000|2021-11-26 15:40:50|4060|4059|4058.5|4057.5|4060.5|4060|4058|4057.5|12486
1637941260000|2021-11-26 15:41:00|4058|4057|4058|4057|4058.5|4057.5|4058|4057|1797
1637941270000|2021-11-26 15:41:10|4057.5|4057.5|4059|4057.5|4059|4058.5|4057.5|4056.5|3411
1637941280000|2021-11-26 15:41:20|4058.5|4058|4057.5|4056.5|4058.5|4058|4057.5|4056.5|1170
1637941290000|2021-11-26 15:41:30|4057|4056|4060|4059.5|4060|4059.5|4057|4056|6762
1637941300000|2021-11-26 15:41:40|4060.5|4060|4060.5|4059.5|4061.5|4060.5|4060|4059.5|2322
1637941310000|2021-11-26 15:41:50|4060|4059|4060.5|4059.5|4061|4060.5|4059.5|4058.5|982
1637941320000|2021-11-26 15:42:00|4061|4060|4061|4060|4061.5|4060.5|4060.5|4059.5|1140
1637941330000|2021-11-26 15:42:10|4060.5|4060.5|4062|4061|4062.5|4061.5|4060.5|4060|327
1637941340000|2021-11-26 15:42:20|4062.5|4061.5|4064|4063|4064|4063.5|4062.5|4061|564
1637941350000|2021-11-26 15:42:30|4063.5|4063.5|4063|4062.5|4064|4063.5|4062.5|4062|3219
1637941360000|2021-11-26 15:42:40|4063.5|4063|4063|4062|4064|4063|4062|4061|2241
1637941370000|2021-11-26 15:42:50|4062.5|4061.5|4060|4059.5|4062.5|4062|4059.5|4058.5|2870
1637941380000|2021-11-26 15:43:00|4060.5|4059|4059|4058.5|4060.5|4059|4059|4058.5|1274
1637941390000|2021-11-26 15:43:10|4059.5|4059|4061.5|4060.5|4062|4061|4059|4058|5511
1637941400000|2021-11-26 15:43:20|4061|4061|4062|4061|4062.5|4061.5|4061|4061|304
1637941410000|2021-11-26 15:43:30|4062.5|4061.5|4064|4063|4064|4063|4061|4060.5|2271
1637941420000|2021-11-26 15:43:40|4064.5|4063.5|4064|4063|4064.5|4063.5|4063.5|4063|1452
1637941430000|2021-11-26 15:43:50|4064.5|4063.5|4065|4064.5|4066|4065|4064.5|4063.5|2039
1637941440000|2021-11-26 15:44:00|4064.5|4064|4063|4062.5|4065|4064|4063|4062|2194
1637941450000|2021-11-26 15:44:10|4062.5|4062|4064.5|4063.5|4065|4064|4062.5|4061.5|2336
1637941460000|2021-11-26 15:44:20|4064|4063|4063|4062.5|4064|4063|4062.5|4061.5|2769
1637941470000|2021-11-26 15:44:30|4063.5|4063|4063.5|4063|4065|4064.5|4063.5|4062.5|1891
1637941480000|2021-11-26 15:44:40|4066|4065.5|4066.5|4065.5|4069|4067.5|4066|4065.5|21555
1637941490000|2021-11-26 15:44:50|4066|4065|4063.5|4062.5|4066|4065|4063.5|4062.5|4398
1637941500000|2021-11-26 15:45:00|4063|4063|4061.5|4061|4063.5|4063|4061.5|4061|3663
1637941510000|2021-11-26 15:45:10|4062|4061.5|4062.5|4061|4063|4062|4061.5|4061|1676
1637941520000|2021-11-26 15:45:20|4062|4060.5|4062.5|4061.5|4063|4062.5|4061.5|4060.5|3002
1637941530000|2021-11-26 15:45:30|4063|4062|4063.5|4062.5|4064|4063.5|4063|4062|7367
1637941540000|2021-11-26 15:45:40|4063|4062|4063|4062|4064|4062.5|4062|4061.5|2620
1637941550000|2021-11-26 15:45:50|4062.5|4061.5|4062.5|4062|4063|4062.5|4062|4061|1576
1637941560000|2021-11-26 15:46:00|4063|4062.5|4062.5|4061.5|4063|4062.5|4062|4061|2259
1637941570000|2021-11-26 15:46:10|4063|4062|4061|4060.5|4063.5|4062.5|4061|4060.5|4014
1637941580000|2021-11-26 15:46:20|4061.5|4060|4062|4061|4063|4062|4060.5|4060|5438
1637941590000|2021-11-26 15:46:30|4061.5|4060.5|4062|4061|4062.5|4061.5|4061|4060.5|2009
1637941600000|2021-11-26 15:46:40|4061.5|4060.5|4061.5|4060.5|4062|4061.5|4061|4060.5|2535
1637941610000|2021-11-26 15:46:50|4061|4060|4061.5|4060.5|4061.5|4060.5|4060.5|4060|3193
1637941620000|2021-11-26 15:47:00|4062|4061|4063|4062|4064|4063|4062|4061|3741
1637941630000|2021-11-26 15:47:10|4062.5|4061.5|4061.5|4060.5|4062.5|4061.5|4061.5|4060.5|1078
1637941640000|2021-11-26 15:47:20|4064|4063.5|4061|4060|4064|4063.5|4061|4060|35320
1637941650000|2021-11-26 15:47:30|4061.5|4060.5|4061.5|4061|4062|4061|4060|4059.5|8924
1637941660000|2021-11-26 15:47:40|4062|4061.5|4060|4059|4062|4061.5|4060|4059|3884
1637941670000|2021-11-26 15:47:50|4059.5|4059.5|4059|4058.5|4060|4059.5|4059|4058.5|3376
1637941680000|2021-11-26 15:48:00|4058.5|4058|4058.5|4058|4058.5|4058|4058|4057.5|1823
1637941690000|2021-11-26 15:48:10|4058|4057.5|4056.5|4056|4058|4057.5|4056.5|4056|2060
1637941700000|2021-11-26 15:48:20|4057|4056.5|4058.5|4057.5|4058.5|4058|4057|4056.5|2892
1637941710000|2021-11-26 15:48:30|4059|4058|4057.5|4056.5|4059|4058.5|4057|4056.5|5054
1637941720000|2021-11-26 15:48:40|4057|4056|4057|4056.5|4057|4056.5|4056|4055|2942
1637941730000|2021-11-26 15:48:50|4056.5|4056|4056|4055.5|4057|4056|4056|4055.5|2216
1637941740000|2021-11-26 15:49:00|4055.5|4055|4060.5|4059.5|4060.5|4059.5|4055.5|4055|4655
1637941750000|2021-11-26 15:49:10|4060|4059|4057.5|4057|4060|4059|4057.5|4057|4407
1637941760000|2021-11-26 15:49:20|4058|4057.5|4058.5|4058|4058.5|4058|4057.5|4057|1503
1637941770000|2021-11-26 15:49:30|4058|4057.5|4059.5|4058.5|4060|4059.5|4057.5|4057|6400
1637941780000|2021-11-26 15:49:40|4060|4059|4062|4061|4062|4061|4059|4058|10156
1637941790000|2021-11-26 15:49:50|4061.5|4060.5|4060.5|4059.5|4062|4061|4060|4059.5|4406
1637941800000|2021-11-26 15:50:00|4060|4059|4060.5|4060|4061.5|4061|4059.5|4058.5|3470
1637941810000|2021-11-26 15:50:10|4061|4060.5|4061.5|4061|4062|4061|4061|4060|3500
1637941820000|2021-11-26 15:50:20|4061|4060.5|4061|4060|4061.5|4061|4060|4059.5|2006
1637941830000|2021-11-26 15:50:30|4060.5|4059.5|4059.5|4059|4060.5|4060|4059.5|4058.5|2836
1637941840000|2021-11-26 15:50:40|4060|4059.5|4058.5|4057.5|4060.5|4059.5|4058.5|4057.5|4266
1637941850000|2021-11-26 15:50:50|4058|4057|4058|4057|4058|4057.5|4057.5|4057|1077
1637941860000|2021-11-26 15:51:00|4057.5|4056.5|4058.5|4058|4058.5|4058|4057|4056|7278
1637941870000|2021-11-26 15:51:10|4059|4058.5|4058|4057|4059|4058.5|4057.5|4056.5|3311
1637941880000|2021-11-26 15:51:20|4057.5|4056.5|4058|4057|4058|4057|4057|4056.5|2730
1637941890000|2021-11-26 15:51:30|4057.5|4056.5|4057.5|4056.5|4058|4057.5|4057|4056.5|1609
1637941900000|2021-11-26 15:51:40|4057|4056|4056.5|4056|4057|4056.5|4055.5|4055|10099
1637941910000|2021-11-26 15:51:50|4056|4055.5|4055.5|4054.5|4056.5|4055.5|4055|4054|5816
1637941920000|2021-11-26 15:52:00|4056|4055|4056.5|4055.5|4056.5|4055.5|4055.5|4054.5|932
1637941930000|2021-11-26 15:52:10|4057|4056|4059|4058|4059|4058|4056.5|4056|9410
1637941940000|2021-11-26 15:52:20|4059.5|4058.5|4058|4057.5|4060|4059|4058|4057|6486
1637941950000|2021-11-26 15:52:30|4058.5|4057|4057.5|4056.5|4059.5|4058.5|4057.5|4056.5|2078
1637941960000|2021-11-26 15:52:40|4057|4056|4060.5|4059.5|4060.5|4059.5|4057|4056|5694
1637941970000|2021-11-26 15:52:50|4060|4060|4060.5|4059.5|4061.5|4061|4059|4058.5|19317
1637941980000|2021-11-26 15:53:00|4060|4059|4058|4057|4060|4059.5|4057.5|4056.5|9314
1637941990000|2021-11-26 15:53:10|4057.5|4057.5|4058.5|4057.5|4059|4058|4057.5|4057.5|3052
1637942000000|2021-11-26 15:53:20|4059|4058|4058.5|4057.5|4059.5|4059|4058.5|4057.5|2780
1637942010000|2021-11-26 15:53:30|4058|4057|4058|4057|4058.5|4057.5|4057.5|4056.5|2132
1637942020000|2021-11-26 15:53:40|4057.5|4056.5|4057.5|4056.5|4057.5|4056.5|4057.5|4056.5|521
1637942030000|2021-11-26 15:53:50|4057|4057|4057|4056.5|4057.5|4057|4056.5|4056|2308
1637942040000|2021-11-26 15:54:00|4057.5|4057|4058|4057|4058.5|4058|4057.5|4057|6306
1637942050000|2021-11-26 15:54:10|4057.5|4057.5|4056.5|4055.5|4058.5|4058|4056|4055.5|4728
1637942060000|2021-11-26 15:54:20|4056|4056|4057|4056.5|4058|4057|4056|4056|4272
1637942070000|2021-11-26 15:54:30|4056.5|4056|4056|4055.5|4056.5|4056|4056|4055.5|3557
1637942080000|2021-11-26 15:54:40|4056.5|4056|4057|4056.5|4058|4057.5|4056.5|4055.5|7556
1637942090000|2021-11-26 15:54:50|4057.5|4056|4056.5|4055.5|4057.5|4056.5|4056|4055.5|3073
1637942100000|2021-11-26 15:55:00|4057|4056|4055.5|4054.5|4058|4057.5|4055.5|4054.5|5242
1637942110000|2021-11-26 15:55:10|4056|4055|4056.5|4055.5|4057|4056|4056|4054.5|2316
1637942120000|2021-11-26 15:55:20|4056|4056|4053.5|4053|4056|4056|4053.5|4053|3718
1637942130000|2021-11-26 15:55:30|4054|4052.5|4052.5|4052|4054|4053|4052.5|4052|2066
1637942140000|2021-11-26 15:55:40|4053|4051.5|4054|4053.5|4054.5|4053.5|4052.5|4051.5|4377
1637942150000|2021-11-26 15:55:50|4053.5|4053|4051.5|4051|4054|4053|4051.5|4051|5802
1637942160000|2021-11-26 15:56:00|4051|4050.5|4054|4053.5|4054.5|4053.5|4051|4050.5|3683
1637942170000|2021-11-26 15:56:10|4053.5|4053|4053|4052.5|4054|4053.5|4053|4052.5|2024
1637942180000|2021-11-26 15:56:20|4052.5|4052|4054|4053|4054.5|4054|4052.5|4052|5954
1637942190000|2021-11-26 15:56:30|4053.5|4052.5|4054|4053|4054|4053.5|4053.5|4052.5|687
1637942200000|2021-11-26 15:56:40|4054.5|4053.5|4055.5|4055|4056|4055.5|4054|4053|5726
1637942210000|2021-11-26 15:56:50|4056|4054.5|4057|4056.5|4057.5|4056.5|4055.5|4054.5|2857
1637942220000|2021-11-26 15:57:00|4057.5|4056|4057.5|4057|4057.5|4057|4057|4056|1553
1637942230000|2021-11-26 15:57:10|4057|4056.5|4057.5|4056.5|4057.5|4056.5|4056.5|4056|5537
1637942240000|2021-11-26 15:57:20|4058|4057|4057.5|4057|4058|4057.5|4057|4056.5|4657
1637942250000|2021-11-26 15:57:30|4058|4056.5|4057.5|4056.5|4058.5|4057.5|4057.5|4056.5|3297
1637942260000|2021-11-26 15:57:40|4057|4056|4056|4055|4057.5|4057|4056|4055|5579
1637942270000|2021-11-26 15:57:50|4055.5|4054.5|4054.5|4054|4055.5|4055|4054.5|4054|852
1637942280000|2021-11-26 15:58:00|4055|4054.5|4056.5|4055.5|4056.5|4056|4054.5|4054|7780
1637942290000|2021-11-26 15:58:10|4057|4056|4058|4057|4058.5|4057.5|4057|4056|3479
1637942300000|2021-11-26 15:58:20|4057.5|4056.5|4056.5|4055.5|4057.5|4057|4056|4055|4712
1637942310000|2021-11-26 15:58:30|4056|4056|4055.5|4054.5|4057|4056|4055.5|4054.5|2892
1637942320000|2021-11-26 15:58:40|4055|4054|4055|4054.5|4056.5|4056|4054|4053|5837
1637942330000|2021-11-26 15:58:50|4055.5|4054|4055|4054|4056.5|4055.5|4054.5|4054|2222
1637942340000|2021-11-26 15:59:00|4055.5|4054.5|4054.5|4053.5|4055.5|4054.5|4054|4053.5|1203
1637942350000|2021-11-26 15:59:10|4055|4054|4054.5|4053.5|4055.5|4054.5|4054|4053|7479
1637942360000|2021-11-26 15:59:20|4054|4053|4055.5|4054.5|4056|4055.5|4053.5|4053|4491
1637942370000|2021-11-26 15:59:30|4055|4054|4054.5|4053.5|4055|4054|4054|4053|3163
1637942380000|2021-11-26 15:59:40|4054|4054|4054.5|4053.5|4054.5|4054|4054|4053.5|535
1637942390000|2021-11-26 15:59:50|4054|4054|4053|4052.5|4054|4054|4053|4052.5|3394
1637942400000|2021-11-26 16:00:00|4053.5|4053|4053.5|4052.5|4054|4053|4051.5|4051|8857
1637942410000|2021-11-26 16:00:10|4053|4052|4054|4053|4055|4054|4053|4052|8465
1637942420000|2021-11-26 16:00:20|4053.5|4052.5|4053|4052.5|4054|4053|4053|4052.5|1062
1637942430000|2021-11-26 16:00:30|4052.5|4052|4052.5|4052|4053.5|4052.5|4052|4051.5|5084
1637942440000|2021-11-26 16:00:40|4053|4052.5|4055|4054|4056|4055.5|4053|4052|12000
1637942450000|2021-11-26 16:00:50|4054.5|4053.5|4055|4054|4056|4055|4054|4053.5|5543
1637942460000|2021-11-26 16:01:00|4055.5|4054.5|4056.5|4056|4057|4056|4055|4054.5|6387
1637942470000|2021-11-26 16:01:10|4056|4055.5|4056.5|4055.5|4057|4056.5|4056|4055|5781
1637942480000|2021-11-26 16:01:20|4056|4055|4054.5|4053.5|4056|4055|4053.5|4053|11512
1637942490000|2021-11-26 16:01:30|4054|4053|4052.5|4052|4054|4053|4052|4051|7174
1637942500000|2021-11-26 16:01:40|4053|4051|4051.5|4051|4053|4052|4051|4050|13892
1637942510000|2021-11-26 16:01:50|4052|4050.5|4053|4052.5|4053|4052.5|4051|4050.5|6899
1637942520000|2021-11-26 16:02:00|4053.5|4052|4053.5|4053|4053.5|4053|4053.5|4052|642
1637942530000|2021-11-26 16:02:10|4053|4052.5|4054.5|4053.5|4054.5|4053.5|4053|4052|5841
1637942540000|2021-11-26 16:02:20|4054|4053|4052|4051.5|4054|4053|4052|4051|7377
1637942550000|2021-11-26 16:02:30|4052.5|4052|4053|4052.5|4053.5|4053|4052|4051.5|3796
1637942560000|2021-11-26 16:02:40|4053.5|4052|4054|4053|4054.5|4053.5|4053|4052|5627
1637942570000|2021-11-26 16:02:50|4053.5|4053.5|4053|4052.5|4054.5|4053.5|4053|4052|5165
1637942580000|2021-11-26 16:03:00|4052.5|4052|4053|4052|4053.5|4052.5|4052.5|4051.5|5390
1637942590000|2021-11-26 16:03:10|4052.5|4052.5|4052.5|4051.5|4053|4052.5|4052.5|4051.5|3159
1637942600000|2021-11-26 16:03:20|4054|4052|4054|4053.5|4054.5|4053.5|4053|4051.5|6326
1637942610000|2021-11-26 16:03:30|4053.5|4053|4052.5|4051.5|4054|4053|4052|4051.5|8656
1637942620000|2021-11-26 16:03:40|4053|4052|4051|4050.5|4053|4052.5|4051|4050|5365
1637942630000|2021-11-26 16:03:50|4051.5|4051|4052|4051|4053|4052|4051.5|4050.5|10595
1637942640000|2021-11-26 16:04:00|4051.5|4050.5|4051|4050.5|4051.5|4051|4051|4050.5|669
1637942650000|2021-11-26 16:04:10|4051.5|4051|4052|4051.5|4052.5|4052|4051|4050.5|4061
1637942660000|2021-11-26 16:04:20|4051.5|4051|4051.5|4050.5|4052|4051.5|4051|4050.5|2435
1637942670000|2021-11-26 16:04:30|4051||4051||4051.5||4051||877
1637942680000|2021-11-26 16:04:40|4051.5|4050|4052|4051|4052|4051|4050.5|4050|11827
1637942690000|2021-11-26 16:04:50|4052.5|4051.5|4053.5|4053|4054|4053|4052.5|4051|1948
1637942700000|2021-11-26 16:05:00|4054|4052.5|4053.5|4052.5|4054|4053|4053|4052.5|3880
1637942710000|2021-11-26 16:05:10|4053|4053|4053.5|4052.5|4053.5|4053|4053|4052.5|703
1637942720000|2021-11-26 16:05:20|4054|4053|4052.5|4051.5|4054|4053|4052|4051|4826
1637942730000|2021-11-26 16:05:30|4053|4052|4054.5|4053.5|4054.5|4054|4053|4051.5|2438
1637942740000|2021-11-26 16:05:40|4054|4053|4053.5|4053|4054|4053.5|4052.5|4051.5|6019
1637942750000|2021-11-26 16:05:50|4054|4053.5|4056.5|4056|4057|4056.5|4054|4053.5|2356
1637942760000|2021-11-26 16:06:00|4056|4055.5|4055.5|4055|4056|4055.5|4054|4053.5|4550
1637942770000|2021-11-26 16:06:10|4055|4054.5|4056.5|4056|4057|4056.5|4055|4054.5|3459
1637942780000|2021-11-26 16:06:20|4057|4055.5|4056|4055.5|4057|4056|4055.5|4055|3338
1637942790000|2021-11-26 16:06:30|4056.5|4056|4055.5|4054.5|4057|4056|4055.5|4054.5|2424
1637942800000|2021-11-26 16:06:40|4055|4055|4055|4054|4055.5|4055|4053|4052.5|7977
1637942810000|2021-11-26 16:06:50|4054.5|4054.5|4055|4054|4055.5|4054.5|4054.5|4053.5|2331
1637942820000|2021-11-26 16:07:00|4054.5|4053.5|4054|4053.5|4054.5|4054|4053.5|4052.5|1960
1637942830000|2021-11-26 16:07:10|4053.5|4052.5|4054|4053|4054|4053.5|4053|4052|4932
1637942840000|2021-11-26 16:07:20|4053.5|4052.5|4054.5|4053.5|4054.5|4053.5|4053|4052|3497
1637942850000|2021-11-26 16:07:30|4054|4053|4053.5|4052.5|4056|4054.5|4053.5|4052.5|8154
1637942860000|2021-11-26 16:07:40|4054|4053|4053.5|4052.5|4054|4053|4052.5|4052|4719
1637942870000|2021-11-26 16:07:50|4054|4053|4053.5|4052.5|4054|4053|4053|4052.5|818
1637942880000|2021-11-26 16:08:00|4052.5|4052|4052|4051|4053|4052.5|4051.5|4051|4100
1637942890000|2021-11-26 16:08:10|4051.5|4050.5|4053|4052|4053.5|4052.5|4050.5|4050|30271
1637942900000|2021-11-26 16:08:20|4052.5|4052.5|4052.5|4052|4053|4052.5|4052|4051|6714
1637942910000|2021-11-26 16:08:30|4052|4051.5|4051.5|4050.5|4052.5|4052|4051.5|4050.5|2151
1637942920000|2021-11-26 16:08:40|4053|4051|4054|4053.5|4054|4053.5|4051.5|4051|19485
1637942930000|2021-11-26 16:08:50|4051|4053|4053.5|4053|4054|4053.5|4051|4050.5|33665
1637942940000|2021-11-26 16:09:00|4053|4052.5|4053.5|4052.5|4053.5|4053|4053|4052|3161
1637942950000|2021-11-26 16:09:10|4053|4052|4055|4054|4055|4054|4053|4052|2651
1637942960000|2021-11-26 16:09:20|4055.5|4054.5|4054|4053|4055.5|4054.5|4053.5|4052.5|1961
1637942970000|2021-11-26 16:09:30|4054.5|4053.5|4053.5|4052.5|4054.5|4053.5|4053|4052|1587
1637942980000|2021-11-26 16:09:40|4053|4052|4053.5|4052.5|4053.5|4053|4053|4052|2715
1637942990000|2021-11-26 16:09:50|4054.5|4053|4053.5|4052.5|4054.5|4053|4053|4052.5|4231
1637943000000|2021-11-26 16:10:00|4054|4053|4054|4053.5|4055|4054|4053.5|4053|1899
1637943010000|2021-11-26 16:10:10|4053.5|4053|4054.5|4053|4055|4054.5|4053.5|4053|4028
1637943020000|2021-11-26 16:10:20|4054|4053.5|4051.5|4050.5|4054.5|4053.5|4051|4050.5|5322
1637943030000|2021-11-26 16:10:30|4052|4051|4052|4051|4053.5|4052.5|4051|4050|7812
1637943040000|2021-11-26 16:10:40|4051.5|4050.5|4053.5|4052.5|4054|4053|4050.5|4050|16522
1637943050000|2021-11-26 16:10:50|4053|4053|4053|4052|4053.5|4053|4051|4050|9058
1637943060000|2021-11-26 16:11:00|4054|4052.5|4052.5|4051.5|4054|4053|4051|4050.5|16405
1637943070000|2021-11-26 16:11:10|4052|4052|4053.5|4052.5|4054|4053.5|4051|4050.5|4284
1637943080000|2021-11-26 16:11:20|4053|4052|4053|4052|4054|4053|4052.5|4052|3098
1637943090000|2021-11-26 16:11:30|4052.5|4051.5|4052.5|4052|4052.5|4052|4052|4051|420
1637943100000|2021-11-26 16:11:40|4053|4051.5|4054.5|4053.5|4054.5|4054|4051.5|4051|8102
1637943110000|2021-11-26 16:11:50|4054|4054|4053.5|4052.5|4054.5|4054|4052|4051.5|28330
1637943120000|2021-11-26 16:12:00|4054|4053|4053.5|4052.5|4055|4054|4053|4052.5|18323
1637943130000|2021-11-26 16:12:10|4053|4052|4052.5|4051.5|4053.5|4052.5|4051.5|4051|11001
1637943140000|2021-11-26 16:12:20|4052|4051|4053|4052|4053.5|4052.5|4051|4050.5|15694
1637943150000|2021-11-26 16:12:30|4053.5|4052.5|4053|4052|4053.5|4053|4052.5|4051.5|8416
1637943160000|2021-11-26 16:12:40|4053.5|4053|4055|4054|4055.5|4054.5|4053|4052|15792
1637943170000|2021-11-26 16:12:50|4054.5|4053.5|4055.5|4054.5|4055.5|4055|4053.5|4053|7115
1637943180000|2021-11-26 16:13:00|4055|4054|4056|4055|4056.5|4055.5|4055|4054|3754
1637943190000|2021-11-26 16:13:10|4055.5|4054.5|4056.5|4055.5|4056.5|4055.5|4053.5|4053|16983
1637943200000|2021-11-26 16:13:20|4057|4056|4055.5|4054.5|4057.5|4056.5|4055.5|4054.5|11157
1637943210000|2021-11-26 16:13:30|4055|4054|4053.5|4053|4056|4055.5|4053.5|4053|18366
1637943220000|2021-11-26 16:13:40|4054|4053.5|4054|4053.5|4056|4055|4053|4051.5|18179
1637943230000|2021-11-26 16:13:50|4054.5|4054|4055|4054.5|4055|4054.5|4054|4053|3901
1637943240000|2021-11-26 16:14:00|4055.5|4055|4058|4057|4059|4058|4055.5|4054.5|7773
1637943250000|2021-11-26 16:14:10|4057.5|4056.5|4056.5|4055.5|4058|4057|4056|4055.5|22415
1637943260000|2021-11-26 16:14:20|4056|4055|4056|4055.5|4057|4056.5|4055.5|4054.5|5532
1637943270000|2021-11-26 16:14:30|4055.5|4055|4056|4054.5|4056.5|4056|4054.5|4053.5|6560
1637943280000|2021-11-26 16:14:40|4055.5|4055|4054.5|4053.5|4056|4055|4054|4053.5|3720
1637943290000|2021-11-26 16:14:50|4054|4053|4052.5|4051.5|4054.5|4053|4052|4051|16233
1637943300000|2021-11-26 16:15:00|4053|4052|4052.5|4052|4053|4052.5|4051.5|4051|34777
1637943310000|2021-11-26 16:15:10|4053|4051.5|4053|4052|4055.5|4054|4052.5|4051.5|19800
1637943320000|2021-11-26 16:15:20|4052.5|4052.5|4053|4052.5|4053.5|4052.5|4052.5|4051.5|5528
1637943330000|2021-11-26 16:15:30|4052|4052|4053|4052.5|4053|4052.5|4052|4051|8966
1637943340000|2021-11-26 16:15:40|4052.5|4052|4053|4052.5|4053|4052.5|4052.5|4051.5|7731
1637943350000|2021-11-26 16:15:50|4052.5|4052|4053|4052|4053|4052.5|4052.5|4052|2375
1637943360000|2021-11-26 16:16:00|4053.5|4052.5|4053|4052|4053.5|4053|4052|4051.5|3516
1637943370000|2021-11-26 16:16:10|4052.5|4052.5|4052.5|4051.5|4053|4052.5|4052.5|4051.5|4666
1637943380000|2021-11-26 16:16:20|4052|4052|4052|4051.5|4052.5|4052|4051.5|4051|2948
1637943390000|2021-11-26 16:16:30|4051.5|4051|4052.5|4051.5|4052.5|4052|4051.5|4051|5364
1637943400000|2021-11-26 16:16:40|4052|4051|4052|4051.5|4052.5|4052|4051.5|4051|3693
1637943410000|2021-11-26 16:16:50|4052.5|4052|4053|4052|4053|4052.5|4052|4051|7540
1637943420000|2021-11-26 16:17:00|4052.5|4051.5|4052|4051.5|4052.5|4052|4051.5|4051|13460
1637943430000|2021-11-26 16:17:10|4053|4051|4052.5|4051.5|4053|4052.5|4051.5|4051|17459
1637943440000|2021-11-26 16:17:20|4052|4051|4052.5|4051.5|4053.5|4052.5|4052|4051|12046
1637943450000|2021-11-26 16:17:30|4053|4052|4055|4054|4055.5|4054.5|4053|4051.5|4740
1637943460000|2021-11-26 16:17:40|4055.5|4054.5|4055|4054|4055.5|4055|4054|4053.5|5315
1637943470000|2021-11-26 16:17:50|4055.5|4054.5|4056.5|4055|4057|4056|4055.5|4054|4805
1637943480000|2021-11-26 16:18:00|4056|4055.5|4054.5|4053.5|4056|4055.5|4054.5|4053.5|10812
1637943490000|2021-11-26 16:18:10|4054|4053|4055.5|4054.5|4056|4055|4054|4053|8252
1637943500000|2021-11-26 16:18:20|4055|4054|4054.5|4053.5|4056|4055.5|4054.5|4053.5|6804
1637943510000|2021-11-26 16:18:30|4055.5|4054|4055|4054|4056|4055|4054.5|4053.5|10102
1637943520000|2021-11-26 16:18:40|4054.5|4053.5|4054.5|4053.5|4056|4055|4054.5|4053.5|6147
1637943530000|2021-11-26 16:18:50|4055.5|4054|4054.5|4053.5|4056|4054.5|4054.5|4053.5|6373
1637943540000|2021-11-26 16:19:00|4054|4054|4055.5|4054.5|4056|4055|4054|4053|4861
1637943550000|2021-11-26 16:19:10|4055|4055|4055.5|4054.5|4056|4055.5|4055|4054|5101
1637943560000|2021-11-26 16:19:20|4056|4055|4056|4055.5|4056|4055.5|4055|4054|5899
1637943570000|2021-11-26 16:19:30|4055.5|4055|4055|4054.5|4056|4055.5|4054.5|4053.5|10467
1637943580000|2021-11-26 16:19:40|4055.5|4055|4056|4055|4057.5|4056.5|4055.5|4054.5|10499
1637943590000|2021-11-26 16:19:50|4055|4055.5|4058|4057|4058|4057|4055|4054|7364
1637943600000|2021-11-26 16:20:00|4057.5|4056.5|4056|4055|4057.5|4056.5|4056|4055|4584
1637943610000|2021-11-26 16:20:10|4055.5|4054.5|4056.5|4055.5|4057|4056|4055|4054.5|8544
1637943620000|2021-11-26 16:20:20|4056|4055|4055.5|4054.5|4056.5|4055.5|4055.5|4054.5|8171
1637943630000|2021-11-26 16:20:30|4055|4055|4056|4055|4056|4055|4055|4054|3039
1637943640000|2021-11-26 16:20:40|4055.5|4054.5|4057.5|4056.5|4058.5|4058|4055|4054|42429
1637943650000|2021-11-26 16:20:50|4057|4057|4055.5|4054.5|4057|4057|4055|4054|8373
1637943660000|2021-11-26 16:21:00|4055|4055|4054.5|4054|4056.5|4055.5|4054|4053|14304
1637943670000|2021-11-26 16:21:10|4055|4054.5|4054|4053|4055.5|4054.5|4053.5|4052.5|7065
1637943680000|2021-11-26 16:21:20|4054.5|4053.5|4054|4053|4054.5|4053.5|4052.5|4051.5|8978
1637943690000|2021-11-26 16:21:30|4054.5|4053.5|4053|4052|4054.5|4053.5|4052.5|4051.5|5735
1637943700000|2021-11-26 16:21:40|4054|4052.5|4052|4051|4054|4053|4052|4051|11424
1637943710000|2021-11-26 16:21:50|4052.5|4051.5|4051.5|4050.5|4052.5|4052|4051|4050.5|5276
1637943720000|2021-11-26 16:22:00|4051|4051|4052.5|4051.5|4053|4051.5|4051|4050.5|7735
1637943730000|2021-11-26 16:22:10|4053|4052|4052.5|4052|4053|4052|4052|4051|4706
1637943740000|2021-11-26 16:22:20|4053|4051.5|4051.5|4050.5|4053|4052.5|4051.5|4050.5|6980
1637943750000|2021-11-26 16:22:30|4051|4050|4052|4051|4052.5|4052|4050.5|4050|14561
1637943760000|2021-11-26 16:22:40|4051.5|4050.5|4051|4050|4051.5|4050.5|4051|4050|5733
1637943770000|2021-11-26 16:22:50|4050.5|4050.5|4050|4049|4051|4050.5|4049.5|4048|61022
1637943780000|2021-11-26 16:23:00|4049.5|4049.5|4051|4050.5|4052|4051.5|4049.5|4049|8749
1637943790000|2021-11-26 16:23:10|4050.5|4050|4050.5|4050|4051|4050.5|4050.5|4049.5|4344
1637943800000|2021-11-26 16:23:20|4050|4049.5|4049.5|4049|4050|4049.5|4049|4048|1956
1637943810000|2021-11-26 16:23:30|4049|4048.5|4049|4048.5|4050|4049.5|4049|4048|1915
1637943820000|2021-11-26 16:23:40|4048.5|4048|4048|4047|4048.5|4048|4047.5|4046.5|4484
1637943830000|2021-11-26 16:23:50|4047.5|4047.5|4048|4047|4048|4047.5|4047.5|4047|859
1637943840000|2021-11-26 16:24:00|4047.5|4046.5|4048|4047|4048.5|4048|4046.5|4045.5|8402
1637943850000|2021-11-26 16:24:10|4048.5|4047.5|4048.5|4047.5|4049|4048.5|4048.5|4047|3131
1637943860000|2021-11-26 16:24:20|4049|4048|4049|4048.5|4050|4049|4049|4048|1014
1637943870000|2021-11-26 16:24:30|4049.5|4049|4048.5|4047.5|4049.5|4049|4048.5|4047.5|1596
1637943880000|2021-11-26 16:24:40|4049|4048|4049|4048.5|4049|4048.5|4048.5|4047.5|3553
1637943890000|2021-11-26 16:24:50|4049.5|4048|4048|4047|4049.5|4049|4047.5|4046.5|6353
1637943900000|2021-11-26 16:25:00|4047.5|4046.5|4047|4046.5|4048|4047.5|4047|4046|5725
1637943910000|2021-11-26 16:25:10|4046.5|4046|4045.5|4045|4046.5|4046.5|4045.5|4044.5|8146
1637943920000|2021-11-26 16:25:20|4045|4044.5|4044|4043|4045.5|4045|4043.5|4043|5871
1637943930000|2021-11-26 16:25:30|4043.5|4042.5|4043.5|4042.5|4044|4043|4043.5|4042.5|1728
1637943940000|2021-11-26 16:25:40|4044|4043.5|4039.5|4039|4044|4043.5|4039.5|4038.5|10159
1637943950000|2021-11-26 16:25:50|4040|4038.5|4042|4041|4042.5|4041.5|4040|4038.5|11391
1637943960000|2021-11-26 16:26:00|4042.5|4041.5|4044.5|4043.5|4044.5|4044|4042.5|4041|3388
1637943970000|2021-11-26 16:26:10|4045|4044|4045|4043.5|4046|4045|4044.5|4043.5|1241
1637943980000|2021-11-26 16:26:20|4044.5|4043|4041.5|4040.5|4044.5|4044|4041|4040|4003
1637943990000|2021-11-26 16:26:30|4041|4041|4040|4039|4041|4041|4039.5|4039|4158
1637944000000|2021-11-26 16:26:40|4039.5|4038.5|4039.5|4038.5|4040|4039.5|4039|4038|4410
1637944010000|2021-11-26 16:26:50|4040|4039|4041.5|4040.5|4041.5|4041|4040|4039|3038
1637944020000|2021-11-26 16:27:00|4042|4041|4042|4041|4042.5|4041.5|4041.5|4040.5|1021
1637944030000|2021-11-26 16:27:10|4041.5|4040.5|4039.5|4038.5|4042|4041|4039|4038|3866
1637944040000|2021-11-26 16:27:20|4039|4038|4038.5|4037.5|4039.5|4038|4037.5|4036.5|3108
1637944050000|2021-11-26 16:27:30|4039|4038|4041|4040|4041.5|4040.5|4039|4038|3367
1637944060000|2021-11-26 16:27:40|4041.5|4040.5|4042|4041|4043.5|4042.5|4041|4040|6828
1637944070000|2021-11-26 16:27:50|4041.5|4040.5|4040.5|4039|4041.5|4041|4040|4039|5097
1637944080000|2021-11-26 16:28:00|4040|4039.5|4042|4040.5|4042|4041|4040|4039.5|1380
1637944090000|2021-11-26 16:28:10|4041.5|4040|4039.5|4038.5|4041.5|4040|4039.5|4038.5|2350
1637944100000|2021-11-26 16:28:20|4040|4039|4040.5|4039.5|4041|4040|4039.5|4039|4722
1637944110000|2021-11-26 16:28:30|4040|4039|4040.5|4039.5|4041|4040|4039.5|4038.5|8240
1637944120000|2021-11-26 16:28:40|4040|4039|4039|4038|4040|4039|4039|4038|1650
1637944130000|2021-11-26 16:28:50|4038.5|4037.5|4040|4039|4040|4039|4038|4037|1974
1637944140000|2021-11-26 16:29:00|4039.5|4038.5|4041|4040|4042|4041|4039.5|4038.5|4829
1637944150000|2021-11-26 16:29:10|4040.5|4039.5|4040|4038.5|4040.5|4039.5|4039|4038.5|4416
1637944160000|2021-11-26 16:29:20|4039.5|4038|4040|4039|4040|4039|4038.5|4038|8547
1637944170000|2021-11-26 16:29:30|4039.5|4038.5|4041.5|4041|4042|4041|4039|4038|19157
1637944180000|2021-11-26 16:29:40|4041|4040.5|4040|4038|4041.5|4040.5|4039.5|4038|3232
1637944190000|2021-11-26 16:29:50|4040.5|4038.5|4042|4040|4042.5|4041|4040|4038|8312
1638172810000|2021-11-29 08:00:10|4140.5|4136|4141.5|4137.5|4148|4144.5|4137.5|4134.5|266241
1638172820000|2021-11-29 08:00:20|4141|4135|4141|4138.5|4144|4141|4136.5|4134|2884
1638172830000|2021-11-29 08:00:30|4139.5|4138|4145|4142|4146|4143|4137.5|4135.5|4984
1638172840000|2021-11-29 08:00:40|4145.5|4145|4144|4142.5|4147.5|4145.5|4142|4141|9610
1638172850000|2021-11-29 08:00:50|4145|4143|4146.5|4145|4148|4145.5|4144|4142|5099
1638172860000|2021-11-29 08:01:00|4147.5|4146|4150|4148|4150|4149.5|4143|4142.5|17200
1638172870000|2021-11-29 08:01:10|4149.5|4147.5|4154.5|4152|4158|4156|4147.5|4146|11219
1638172880000|2021-11-29 08:01:20|4155|4152.5|4157.5|4155.5|4158|4156.5|4150.5|4149|29606
1638172890000|2021-11-29 08:01:30|4157|4155|4149|4146|4157|4155|4146|4145.5|6478
1638172900000|2021-11-29 08:01:40|4148|4145.5|4145|4142.5|4149|4147|4139|4138.5|6860
1638172910000|2021-11-29 08:01:50|4145.5|4143|4143|4141|4146|4144|4139|4137|6358
1638172920000|2021-11-29 08:02:00|4142.5|4140.5|4136|4134.5|4143|4140.5|4134|4132.5|3722
1638172930000|2021-11-29 08:02:10|4135.5|4134|4142.5|4140.5|4144|4142.5|4134.5|4132.5|5223
1638172940000|2021-11-29 08:02:20|4141.5|4140|4140|4138|4144.5|4143|4140|4138|6987
1638172950000|2021-11-29 08:02:30|4140.5|4138.5|4143.5|4141|4145.5|4144.5|4140|4138.5|3193
1638172960000|2021-11-29 08:02:40|4143|4140|4140.5|4139|4143|4140.5|4140.5|4139|347
1638172970000|2021-11-29 08:02:50|4141|4139.5|4139|4137.5|4141.5|4140|4138.5|4137|1942
1638172980000|2021-11-29 08:03:00|4138.5|4137|4142|4140|4142.5|4141|4136.5|4135|7634
1638172990000|2021-11-29 08:03:10|4142.5|4140.5|4141|4139.5|4143.5|4142|4139.5|4138.5|1657
1638173000000|2021-11-29 08:03:20|4140.5|4139|4136.5|4134.5|4140.5|4139|4136|4133.5|2409
1638173010000|2021-11-29 08:03:30|4136|4134|4134|4131.5|4136|4134|4132|4130|1581
1638173020000|2021-11-29 08:03:40|4133.5|4132|4140.5|4139.5|4143|4141.5|4133.5|4132|7407
1638173030000|2021-11-29 08:03:50|4140|4139|4141|4139.5|4142|4140|4138.5|4136.5|6787
1638173040000|2021-11-29 08:04:00|4141.5|4140|4138.5|4136.5|4143|4141.5|4135.5|4133.5|7293
1638173050000|2021-11-29 08:04:10|4138|4137|4139.5|4137.5|4140.5|4138.5|4138|4137|3955
1638173060000|2021-11-29 08:04:20|4140|4138|4137.5|4135.5|4141|4139.5|4137.5|4135|7479
1638173070000|2021-11-29 08:04:30|4136.5|4135|4135|4134|4138|4137|4134.5|4134|1747
1638173080000|2021-11-29 08:04:40|4135.5|4134.5|4143.5|4141.5|4144.5|4142.5|4135.5|4134|4433
1638173090000|2021-11-29 08:04:50|4144.5|4142|4142.5|4141|4145|4143|4136|4135|9003
1638173100000|2021-11-29 08:05:00|4143|4141.5|4144.5|4143|4155.5|4154.5|4142.5|4141.5|22262
1638173110000|2021-11-29 08:05:10|4145|4143.5|4143.5|4142|4147|4145.5|4143|4141.5|3301
1638173120000|2021-11-29 08:05:20|4143|4141|4147.5|4146|4152.5|4151|4142|4141|10795
1638173130000|2021-11-29 08:05:30|4147|4145.5|4151.5|4150.5|4151.5|4150.5|4146.5|4145.5|2031
1638173140000|2021-11-29 08:05:40|4152|4151|4149.5|4147.5|4152.5|4151|4148.5|4146.5|2489
1638173150000|2021-11-29 08:05:50|4149|4148|4149.5|4147.5|4152.5|4150.5|4148|4146.5|2362
1638173160000|2021-11-29 08:06:00|4149|4148|4151.5|4149.5|4152|4149.5|4147|4146|1587
1638173170000|2021-11-29 08:06:10|4152|4150|4149.5|4148|4154.5|4153|4149.5|4148|10977
1638173180000|2021-11-29 08:06:20|4147.5|4147.5|4149|4146.5|4150.5|4149.5|4146.5|4146|3842
1638173190000|2021-11-29 08:06:30|4149.5|4147|4144.5|4143|4149.5|4147.5|4142|4141.5|21229
1638173200000|2021-11-29 08:06:40|4144|4142.5|4142|4140.5|4144.5|4142.5|4139.5|4138|15018
1638173210000|2021-11-29 08:06:50|4141.5|4140|4138.5|4137|4141.5|4140.5|4138.5|4136.5|1363
1638173220000|2021-11-29 08:07:00|4139|4137.5|4137.5|4135.5|4139.5|4138.5|4137|4135|2614
1638173230000|2021-11-29 08:07:10|4137|4136|4138.5|4137.5|4139.5|4138|4136.5|4135.5|1563
1638173240000|2021-11-29 08:07:20|4139|4137|4138|4136|4139.5|4138.5|4136|4135|5656
1638173250000|2021-11-29 08:07:30|4137.5|4135.5|4135|4133.5|4138|4136|4134|4132|1049
1638173260000|2021-11-29 08:07:40|4134.5|4134|4132.5|4131.5|4134.5|4134.5|4131.5|4130|3036
1638173270000|2021-11-29 08:07:50|4133|4132|4131.5|4129.5|4134.5|4132.5|4129|4127|6046
1638173280000|2021-11-29 08:08:00|4131|4130|4133.5|4131.5|4135|4133.5|4131|4130|1186
1638173290000|2021-11-29 08:08:10|4134|4132|4135.5|4134.5|4137|4135.5|4134|4132|938
1638173300000|2021-11-29 08:08:20|4137|4135|4139|4137.5|4139|4137.5|4136|4134.5|1158
1638173310000|2021-11-29 08:08:30|4139.5|4138|4133|4132|4139.5|4138.5|4133|4131.5|2720
1638173320000|2021-11-29 08:08:40|4133.5|4132.5|4132.5|4131|4135|4133.5|4131.5|4130|3131
1638173330000|2021-11-29 08:08:50|4131|4130.5|4128|4126|4131.5|4130.5|4127|4125|2637
1638173340000|2021-11-29 08:09:00|4127.5|4125.5|4122|4120|4127.5|4125.5|4121|4119|9527
1638173350000|2021-11-29 08:09:10|4121.5|4120.5|4120.5|4118.5|4123|4122|4117.5|4117|7831
1638173360000|2021-11-29 08:09:20|4120|4118|4120.5|4119|4120.5|4119|4117|4116.5|6344
1638173370000|2021-11-29 08:09:30|4120|4118.5|4119.5|4119|4120.5|4119|4117.5|4116|1015
1638173380000|2021-11-29 08:09:40|4119|4118.5|4121|4119|4122|4120.5|4119|4118.5|2240
1638173390000|2021-11-29 08:09:50|4122|4119.5|4124.5|4122.5|4125|4123|4121|4119|3149
1638173400000|2021-11-29 08:10:00|4124|4123|4128|4127|4129.5|4127|4122|4120.5|3349
1638173410000|2021-11-29 08:10:10|4128.5|4126.5|4125|4124|4129|4127|4125|4123.5|1557
1638173420000|2021-11-29 08:10:20|4125.5|4124.5|4122|4121|4127|4126|4122|4121|3190
1638173430000|2021-11-29 08:10:30|4122.5|4121.5|4124.5|4122.5|4125|4123.5|4122.5|4121.5|2321
1638173440000|2021-11-29 08:10:40|4124|4122|4122.5|4121|4124.5|4122|4121|4120|579
1638173450000|2021-11-29 08:10:50|4123|4121.5|4121.5|4120.5|4123.5|4122|4121|4120.5|1201
1638173460000|2021-11-29 08:11:00|4121|4120|4119.5|4117.5|4121.5|4120|4116.5|4115|11274
1638173470000|2021-11-29 08:11:10|4119|4118|4117|4115.5|4119|4118.5|4116|4115|1839
1638173480000|2021-11-29 08:11:20|4116.5|4116|4112|4110.5|4117|4116|4111|4110|9645
1638173490000|2021-11-29 08:11:30|4111.5|4110|4109.5|4107.5|4112|4111|4109|4107|1845
1638173500000|2021-11-29 08:11:40|4109|4108|4110.5|4109|4111.5|4110|4108.5|4107|1656
1638173510000|2021-11-29 08:11:50|4109|4108.5|4104.5|4103.5|4109.5|4109|4103.5|4102.5|34377
1638173520000|2021-11-29 08:12:00|4105|4104|4104|4102.5|4105.5|4104|4103.5|4102|4425
1638173530000|2021-11-29 08:12:10|4103.5|4103|4101.5|4100.5|4104.5|4103|4101.5|4100.5|1322
1638173540000|2021-11-29 08:12:20|4102|4101|4105.5|4104|4105.5|4104|4102|4100.5|4525
1638173550000|2021-11-29 08:12:30|4105|4103.5|4105.5|4104|4106.5|4105|4104|4102.5|996
1638173560000|2021-11-29 08:12:40|4105|4103.5|4106.5|4105|4107|4105.5|4105|4103.5|290
1638173570000|2021-11-29 08:12:50|4106|4104.5|4108.5|4107.5|4108.5|4107.5|4104.5|4103.5|1534
1638173580000|2021-11-29 08:13:00|4108|4107|4107|4106|4108.5|4107.5|4106.5|4105.5|2904
1638173590000|2021-11-29 08:13:10|4107.5|4105.5|4108.5|4107.5|4109.5|4108|4107|4105.5|3690
1638173600000|2021-11-29 08:13:20|4109|4108|4111|4109.5|4111|4109.5|4108|4107|1281
1638173610000|2021-11-29 08:13:30|4110.5|4110|4116|4114.5|4116.5|4114.5|4110.5|4110|3001
1638173620000|2021-11-29 08:13:40|4116.5|4115|4115|4113|4119|4117.5|4113|4111.5|6207
1638173630000|2021-11-29 08:13:50|4115.5|4113.5|4116.5|4115|4118.5|4116.5|4115|4113.5|2715
1638173640000|2021-11-29 08:14:00|4116|4114.5|4113|4111.5|4117|4115|4112.5|4111|1655
1638173650000|2021-11-29 08:14:10|4113.5|4111|4114|4112.5|4116.5|4115|4112.5|4111|15412
1638173660000|2021-11-29 08:14:20|4113.5|4112|4114|4113|4115|4114|4112|4110|3888
1638173670000|2021-11-29 08:14:30|4113.5|4112.5|4114.5|4113|4115|4113.5|4113|4112|4460
1638173680000|2021-11-29 08:14:40|4114|4112.5|4113|4112|4115|4113.5|4112.5|4110.5|3066
1638173690000|2021-11-29 08:14:50|4113.5|4112.5|4116|4115|4116|4115|4112|4110.5|3140
1638173700000|2021-11-29 08:15:00|4116.5|4115.5|4119.5|4118|4121|4120|4116.5|4115|3818
1638173710000|2021-11-29 08:15:10|4119|4117.5|4121.5|4120.5|4122|4120.5|4118.5|4117.5|3292
1638173720000|2021-11-29 08:15:20|4122|4121|4127|4125.5|4127|4125.5|4122|4120.5|2697
1638173730000|2021-11-29 08:15:30|4126.5|4125|4128.5|4127.5|4129|4128|4126.5|4125|853
1638173740000|2021-11-29 08:15:40|4129|4128|4131.5|4130|4131.5|4130|4128.5|4127.5|1568
1638173750000|2021-11-29 08:15:50|4131|4129.5|4129|4127.5|4131.5|4129.5|4128|4126.5|2540
1638173760000|2021-11-29 08:16:00|4128.5|4128|4129.5|4128|4130.5|4129|4127.5|4126.5|2291
1638173770000|2021-11-29 08:16:10|4130|4128.5|4130.5|4129.5|4131.5|4130|4129|4128|4844
1638173780000|2021-11-29 08:16:20|4131|4130|4130|4128.5|4131.5|4130.5|4129|4128|1304
1638173790000|2021-11-29 08:16:30|4130.5|4129|4132.5|4131|4133|4132|4130|4129|1940
1638173800000|2021-11-29 08:16:40|4133|4131.5|4130.5|4129.5|4135|4133.5|4130|4129|5109
1638173810000|2021-11-29 08:16:50|4131|4130|4129.5|4128.5|4131|4130|4127|4125.5|5378
1638173820000|2021-11-29 08:17:00|4130|4129|4127|4125.5|4130|4129|4127|4125|2169
1638173830000|2021-11-29 08:17:10|4126.5|4125|4123|4121.5|4126.5|4125|4122|4120|1550
1638173840000|2021-11-29 08:17:20|4122.5|4121|4125.5|4124|4126|4125|4122.5|4121|3978
1638173850000|2021-11-29 08:17:30|4125|4124.5|4124.5|4123.5|4125|4124.5|4123|4122|1975
1638173860000|2021-11-29 08:17:40|4124|4123|4128.5|4127.5|4129|4128|4124|4123|1839
1638173870000|2021-11-29 08:17:50|4129|4128|4125|4124|4131|4130|4125|4124|2913
1638173880000|2021-11-29 08:18:00|4125.5|4124.5|4126.5|4125|4126.5|4125.5|4124.5|4124|3103
1638173890000|2021-11-29 08:18:10|4127|4125.5|4128|4127|4128.5|4127|4126.5|4125.5|1027
1638173900000|2021-11-29 08:18:20|4127.5|4126.5|4122.5|4121.5|4127.5|4126.5|4122.5|4121.5|3766
1638173910000|2021-11-29 08:18:30|4123|4122|4120|4118.5|4123|4122|4119|4118|1787
1638173920000|2021-11-29 08:18:40|4120.5|4119|4118.5|4117.5|4120.5|4119.5|4118|4117|1453
1638173930000|2021-11-29 08:18:50|4119|4118|4118|4117.5|4119.5|4118.5|4118|4116.5|1244
1638173940000|2021-11-29 08:19:00|4118.5|4117|4117|4116|4119|4118|4116|4115|2297
1638173950000|2021-11-29 08:19:10|4117.5|4116.5|4116|4115|4117.5|4116.5|4115|4114|2115
1638173960000|2021-11-29 08:19:20|4115|4114.5|4115.5|4114|4116|4115|4114|4112.5|7624
1638173970000|2021-11-29 08:19:30|4115|4114.5|4116|4115|4117|4116|4115|4114|2529
1638173980000|2021-11-29 08:19:40|4115.5|4114.5|4115|4113.5|4116|4114.5|4114|4113|1934
1638173990000|2021-11-29 08:19:50|4114.5|4114|4114.5|4114|4116|4115.5|4114.5|4114|1594
1638174000000|2021-11-29 08:20:00|4114|4113.5|4114.5|4114|4115.5|4114.5|4113.5|4112.5|2044
1638174010000|2021-11-29 08:20:10|4115|4114.5|4114.5|4114|4115.5|4114.5|4113|4111.5|3683
1638174020000|2021-11-29 08:20:20|4114|4113|4114.5|4113.5|4116|4115|4113.5|4112.5|2459
1638174030000|2021-11-29 08:20:30|4114|4113|4115.5|4114.5|4116|4115.5|4114|4113|1585
1638174040000|2021-11-29 08:20:40|4115|4114|4115|4114|4115.5|4114|4112.5|4111.5|2978
1638174050000|2021-11-29 08:20:50|4115.5|4114.5|4121|4119.5|4121.5|4120.5|4115.5|4114.5|2200
1638174060000|2021-11-29 08:21:00|4120.5|4120|4117|4116|4120.5|4120|4116.5|4115|2557
1638174070000|2021-11-29 08:21:10|4116.5|4116.5|4121.5|4120|4123|4121|4115|4113.5|3419
1638174080000|2021-11-29 08:21:20|4122|4120.5|4124.5|4123.5|4125|4124|4122|4120.5|1174
1638174090000|2021-11-29 08:21:30|4125|4124|4125.5|4124|4127|4125.5|4124.5|4123.5|3032
1638174100000|2021-11-29 08:21:40|4126|4124.5|4126|4125|4127|4126|4124.5|4124|1215
1638174110000|2021-11-29 08:21:50|4125.5|4124.5|4125|4123.5|4127|4126|4124.5|4123|1685
1638174120000|2021-11-29 08:22:00|4124.5|4123|4127|4126|4127|4126|4124|4123|4265
1638174130000|2021-11-29 08:22:10|4126.5|4125.5|4125|4123.5|4126.5|4126|4125|4123.5|4683
1638174140000|2021-11-29 08:22:20|4124.5|4123|4121|4119.5|4124.5|4123.5|4120|4119|2288
1638174150000|2021-11-29 08:22:30|4120.5|4120|4117.5|4116.5|4121.5|4120.5|4117|4115|5405
1638174160000|2021-11-29 08:22:40|4118|4116|4121.5|4120.5|4123|4121.5|4118|4116|2920
1638174170000|2021-11-29 08:22:50|4121|4120|4121.5|4120|4121.5|4120|4119|4118|4510
1638174180000|2021-11-29 08:23:00|4122|4121|4123|4122.5|4123.5|4122.5|4121.5|4120.5|2829
1638174190000|2021-11-29 08:23:10|4122.5|4122|4120|4119|4124|4122.5|4119|4118.5|7816
1638174200000|2021-11-29 08:23:20|4120.5|4119.5|4120|4119|4121|4120|4119.5|4118.5|6367
1638174210000|2021-11-29 08:23:30|4120.5|4118.5|4121|4120|4121.5|4120.5|4119.5|4118.5|2319
1638174220000|2021-11-29 08:23:40|4120.5|4119.5|4122.5|4121.5|4123|4122.5|4120.5|4119.5|3258
1638174230000|2021-11-29 08:23:50|4123|4121|4117|4116|4123|4121.5|4116.5|4115.5|5823
1638174240000|2021-11-29 08:24:00|4117.5|4116.5|4115.5|4114|4118.5|4117.5|4114.5|4114|6144
1638174250000|2021-11-29 08:24:10|4116|4114.5|4115|4113.5|4116.5|4115.5|4114|4113.5|9044
1638174260000|2021-11-29 08:24:20|4115.5|4114|4115|4114|4117|4116|4114|4113|1788
1638174270000|2021-11-29 08:24:30|4114.5|4113.5|4116|4114.5|4116.5|4115.5|4114|4113|2017
1638174280000|2021-11-29 08:24:40|4116.5|4115|4118|4117|4119|4117.5|4116|4115|7494
1638174290000|2021-11-29 08:24:50|4119|4116.5|4119.5|4118|4120|4119|4118.5|4116|4329
1638174300000|2021-11-29 08:25:00|4120|4118.5|4120|4119|4121|4120|4119|4118|1668
1638174310000|2021-11-29 08:25:10|4120.5|4119.5|4121.5|4120.5|4122|4121.5|4120|4119|3101
1638174320000|2021-11-29 08:25:20|4121|4120|4119.5|4118.5|4121.5|4120.5|4118|4117.5|4095
1638174330000|2021-11-29 08:25:30|4120|4119|4121|4119.5|4123|4121.5|4120|4119|1779
1638174340000|2021-11-29 08:25:40|4121.5|4120|4119.5|4118.5|4121.5|4120.5|4119|4117.5|2112
1638174350000|2021-11-29 08:25:50|4119|4118|4114|4113|4120|4119|4113.5|4113|6238
1638174360000|2021-11-29 08:26:00|4114.5|4113.5|4116.5|4115.5|4117.5|4116.5|4114.5|4113|2909
1638174370000|2021-11-29 08:26:10|4116|4115|4119|4118.5|4119.5|4118.5|4115|4114|2467
1638174380000|2021-11-29 08:26:20|4119.5|4118|4119.5|4118|4120|4119|4119|4118|3328
1638174390000|2021-11-29 08:26:30|4120|4118.5|4121|4120|4121.5|4120.5|4119|4118.5|2591
1638174400000|2021-11-29 08:26:40|4121.5|4119.5|4123|4121.5|4123|4122|4120.5|4119.5|5243
1638174410000|2021-11-29 08:26:50|4122.5|4121|4120.5|4119|4122.5|4121|4119|4118|5475
1638174420000|2021-11-29 08:27:00|4121|4118.5|4117.5|4116.5|4121|4120.5|4117.5|4116|2656
1638174430000|2021-11-29 08:27:10|4118|4117|4122.5|4121.5|4124|4122.5|4118|4117|3670
1638174440000|2021-11-29 08:27:20|4123|4122|4123|4122|4124|4122.5|4119|4117.5|7202
1638174450000|2021-11-29 08:27:30|4122.5|4122.5|4123|4121.5|4124|4123|4122.5|4121.5|1155
1638174460000|2021-11-29 08:27:40|4122|4122|4122|4121.5|4123|4122|4122|4120.5|1143
1638174470000|2021-11-29 08:27:50|4121.5|4121|4120|4118.5|4121.5|4121.5|4119.5|4118|1989
1638174480000|2021-11-29 08:28:00|4120.5|4119|4123.5|4122|4123.5|4122.5|4120.5|4119|1435
1638174490000|2021-11-29 08:28:10|4123|4122.5|4120|4118.5|4123|4122.5|4120|4118.5|1877
1638174500000|2021-11-29 08:28:20|4120.5|4119|4119|4118|4121|4119.5|4119|4118|1964
1638174510000|2021-11-29 08:28:30|4118.5|4117.5|4114.5|4113|4120|4118.5|4114|4113|10303
1638174520000|2021-11-29 08:28:40|4113|4112.5|4115|4114|4115.5|4114|4113|4112|7003
1638174530000|2021-11-29 08:28:50|4115.5|4113.5|4115.5|4114.5|4115.5|4115|4114|4113.5|3844
1638174540000|2021-11-29 08:29:00|4115|4114|4116.5|4115.5|4116.5|4115.5|4114|4113.5|794
1638174550000|2021-11-29 08:29:10|4117|4116|4118|4116.5|4118.5|4117.5|4117|4116|828
1638174560000|2021-11-29 08:29:20|4117.5|4116|4118|4117|4119|4117|4116|4114.5|2441
1638174570000|2021-11-29 08:29:30|4117.5|4116.5|4118.5|4117|4119|4118|4117|4116.5|768
1638174580000|2021-11-29 08:29:40|4118|4116.5|4118|4117|4118.5|4117.5|4116.5|4116|2219
1638174590000|2021-11-29 08:29:50|4117.5|4116.5|4116.5|4115.5|4117.5|4116.5|4115|4114|1773
1638174600000|2021-11-29 08:30:00|4117|4116|4117.5|4116|4118|4117|4116.5|4116|1310
1638174610000|2021-11-29 08:30:10|4117|4116.5|4117|4115.5|4118|4117|4116.5|4115.5|1714
1638174620000|2021-11-29 08:30:20|4116.5|4115|4117|4116|4117|4116|4114|4113.5|1891
1638174630000|2021-11-29 08:30:30|4117.5|4116.5|4122.5|4121|4122.5|4122|4117.5|4116.5|5869
1638174640000|2021-11-29 08:30:40|4122|4121.5|4123|4122|4123.5|4123|4122|4121.5|1462
1638174650000|2021-11-29 08:30:50|4123.5|4122.5|4122|4121|4123.5|4122.5|4122|4120.5|2075
1638174660000|2021-11-29 08:31:00|4122.5|4121.5|4122.5|4121|4123|4122|4121|4120|1975
1638174670000|2021-11-29 08:31:10|4123|4121.5|4126|4125.5|4126|4125.5|4122.5|4121.5|1756
1638174680000|2021-11-29 08:31:20|4125.5|4125|4127.5|4126.5|4127.5|4127|4125.5|4125|1650
1638174690000|2021-11-29 08:31:30|4127|4126|4125|4124|4127|4126|4123.5|4121.5|8677
1638174700000|2021-11-29 08:31:40|4124.5|4123.5|4124.5|4123.5|4125|4124|4123.5|4122.5|1044
1638174710000|2021-11-29 08:31:50|4125|4124|4127|4126|4127|4126|4125|4124|499
1638174720000|2021-11-29 08:32:00|4127.5|4126.5|4129|4128|4129.5|4128.5|4127.5|4126|516
1638174730000|2021-11-29 08:32:10|4128.5|4128.5|4129|4128.5|4130|4129|4128|4127|2044
1638174740000|2021-11-29 08:32:20|4128.5|4128|4130|4128.5|4130|4128.5|4128|4127|2094
1638174750000|2021-11-29 08:32:30|4130.5|4129|4131|4130|4132|4131|4130.5|4129|3104
1638174760000|2021-11-29 08:32:40|4131.5|4130.5|4131.5|4130.5|4132|4131.5|4130|4129.5|1655
1638174770000|2021-11-29 08:32:50|4132|4131|4132.5|4132|4132.5|4132|4131|4130.5|898
1638174780000|2021-11-29 08:33:00|4132|4131.5|4132.5|4131.5|4132.5|4131.5|4128|4127|9983
1638174790000|2021-11-29 08:33:10|4133|4132|4134|4132.5|4134|4132.5|4132.5|4132|961
1638174800000|2021-11-29 08:33:20|4133.5|4133|4134.5|4133.5|4134.5|4133.5|4133.5|4132.5|702
1638174810000|2021-11-29 08:33:30|4135|4134|4136.5|4135.5|4136.5|4136|4135|4134|3769
1638174820000|2021-11-29 08:33:40|4136|4135|4136|4135.5|4136.5|4136|4135.5|4135|1471
1638174830000|2021-11-29 08:33:50|4135.5|4135|4135.5|4134|4135.5|4135|4134.5|4133|1084
1638174840000|2021-11-29 08:34:00|4135|4133.5|4132.5|4132|4135.5|4134|4132.5|4132|1481
1638174850000|2021-11-29 08:34:10|4133|4132.5|4134|4133.5|4134|4133.5|4132.5|4132|172
1638174860000|2021-11-29 08:34:20|4134.5|4133|4135|4134.5|4135.5|4135|4134|4133|3608
1638174870000|2021-11-29 08:34:30|4135.5|4135|4135.5|4134.5|4136.5|4135.5|4134.5|4133|5734
1638174880000|2021-11-29 08:34:40|4136|4134|4135.5|4134|4136|4134.5|4134.5|4134|314
1638174890000|2021-11-29 08:34:50|4136|4134.5|4133|4132|4136.5|4135.5|4132.5|4131.5|2197
1638174900000|2021-11-29 08:35:00|4133.5|4132.5|4135|4133.5|4135.5|4134|4133.5|4132.5|2649
1638174910000|2021-11-29 08:35:10|4134.5|4134|4139|4138.5|4139.5|4138.5|4134|4133.5|13059
1638174920000|2021-11-29 08:35:20|4138.5|4138|4136|4134|4138.5|4138|4136|4134|2604
1638174930000|2021-11-29 08:35:30|4134.5|4134.5|4134.5|4133.5|4135.5|4134.5|4134.5|4133.5|2566
1638174940000|2021-11-29 08:35:40|4134|4133|4130|4128.5|4134|4133.5|4129|4127.5|9395
1638174950000|2021-11-29 08:35:50|4129.5|4129.5|4128.5|4127|4130|4129.5|4128|4127|1773
1638174960000|2021-11-29 08:36:00|4129|4127.5|4130.5|4129|4131|4130.5|4128.5|4127|2393
1638174970000|2021-11-29 08:36:10|4129.5|4129.5|4131.5|4130.5|4131.5|4130.5|4129.5|4128.5|2335
1638174980000|2021-11-29 08:36:20|4132.5|4131|4132|4131|4132.5|4131.5|4132|4131|191
1638174990000|2021-11-29 08:36:30|4131.5|4130.5|4136|4134.5|4136|4135|4131.5|4130.5|1888
1638175000000|2021-11-29 08:36:40|4135.5|4135|4136.5|4136|4138|4137|4135|4135|1456
1638175010000|2021-11-29 08:36:50|4137|4136.5|4138|4137|4138|4137|4136.5|4136|662
1638175020000|2021-11-29 08:37:00|4137.5|4136.5|4137.5|4136.5|4138|4137|4136|4135|1129
1638175030000|2021-11-29 08:37:10|4138|4137|4138|4137|4138|4137|4137|4136.5|251
1638175040000|2021-11-29 08:37:20|4137.5|4136.5|4138.5|4137.5|4139|4137.5|4137.5|4136.5|706
1638175050000|2021-11-29 08:37:30|4139|4138|4138.5|4137.5|4139|4138.5|4138|4137.5|733
1638175060000|2021-11-29 08:37:40|4139|4138|4137|4136.5|4139|4138|4137|4135.5|2350
1638175070000|2021-11-29 08:37:50|4137.5|4136|4139|4138|4139|4138|4136|4135|3419
1638175080000|2021-11-29 08:38:00|4138.5|4137.5|4138.5|4137.5|4139|4138|4138|4137.5|533
1638175090000|2021-11-29 08:38:10|4139|4138|4138.5|4138|4139|4138|4138.5|4137.5|600
1638175100000|2021-11-29 08:38:20|4138|4137.5|4135|4134|4138|4137.5|4135|4133.5|3302
1638175110000|2021-11-29 08:38:30|4135.5|4134.5|4136|4134.5|4137|4136|4135.5|4134|960
1638175120000|2021-11-29 08:38:40|4135.5|4133.5|4133|4132|4135.5|4134|4132.5|4132|1756
1638175130000|2021-11-29 08:38:50|4132.5|4132.5|4133.5|4132.5|4133.5|4132.5|4132|4131.5|2704
1638175140000|2021-11-29 08:39:00|4133|4131.5|4133|4131.5|4133.5|4133|4129.5|4129|2680
1638175150000|2021-11-29 08:39:10|4132.5|4131|4137|4136|4137.5|4136|4131|4130.5|1431
1638175160000|2021-11-29 08:39:20|4136.5|4135.5|4136.5|4136|4138|4137|4136.5|4135.5|3824
1638175170000|2021-11-29 08:39:30|4137|4135.5|4134.5|4133|4137|4136.5|4134|4133|2527
1638175180000|2021-11-29 08:39:40|4134|4133.5|4133|4132|4134|4133.5|4132.5|4130.5|765
1638175190000|2021-11-29 08:39:50|4133.5|4132.5|4134|4133.5|4134|4133.5|4132|4130.5|5963
1638175200000|2021-11-29 08:40:00|4134.5|4133|4134.5|4133.5|4135|4134|4132.5|4131.5|2267
1638175210000|2021-11-29 08:40:10|4134|4133|4133|4132|4134|4133|4132|4131.5|1139
1638175220000|2021-11-29 08:40:20|4133.5|4131.5|4132.5|4131.5|4133.5|4132.5|4132|4131.5|3119
1638175230000|2021-11-29 08:40:30|4132|4131|4131.5|4130|4132.5|4131|4130|4129.5|1483
1638175240000|2021-11-29 08:40:40|4131|4129.5|4130.5|4130|4131|4130|4129.5|4129|1566
1638175250000|2021-11-29 08:40:50|4131|4130.5|4130.5|4129.5|4131.5|4130.5|4130|4129.5|1277
1638175260000|2021-11-29 08:41:00|4131|4130|4132.5|4131.5|4132.5|4131.5|4130|4128.5|1397
1638175270000|2021-11-29 08:41:10|4133|4131|4133.5|4132.5|4133.5|4132.5|4132|4131|553
1638175280000|2021-11-29 08:41:20|4134|4133|4134.5|4133|4135|4134.5|4133.5|4133|2091
1638175290000|2021-11-29 08:41:30|4134|4132.5|4131|4130|4134|4132.5|4130.5|4129.5|920
1638175300000|2021-11-29 08:41:40|4130.5|4129.5|4130.5|4130|4130.5|4130|4129|4128|2224
1638175310000|2021-11-29 08:41:50|4130|4129|4130.5|4130|4130.5|4130|4129.5|4128.5|1571
1638175320000|2021-11-29 08:42:00|4131|4130.5|4130.5|4129|4131.5|4131|4129.5|4129|2208
1638175330000|2021-11-29 08:42:10|4130|4129.5|4130.5|4130|4130.5|4130|4130|4129|149
1638175340000|2021-11-29 08:42:20|4131|4130.5|4130.5|4130|4131.5|4131|4130.5|4129.5|3966
1638175350000|2021-11-29 08:42:30|4131|4130.5|4135|4134|4135|4134|4130.5|4130|4295
1638175360000|2021-11-29 08:42:40|4135.5|4133.5|4134.5|4133.5|4136|4134.5|4133.5|4133|1233
1638175370000|2021-11-29 08:42:50|4134|4133|4132.5|4131.5|4134.5|4133.5|4132.5|4131.5|1194
1638175380000|2021-11-29 08:43:00|4132|4131|4130|4129|4132|4131|4129.5|4129|2857
1638175390000|2021-11-29 08:43:10||4129.5||4129||4129.5||4129|240
1638175400000|2021-11-29 08:43:20|4129.5|4129.5|4129.5|4129|4130|4129.5|4129|4128.5|1100
1638175410000|2021-11-29 08:43:30|4130|4128.5|4130.5|4129.5|4130.5|4129.5|4128|4127.5|2422
1638175420000|2021-11-29 08:43:40|4130|4129|4130|4129|4132|4131|4129.5|4128|1550
1638175430000|2021-11-29 08:43:50|4129.5|4128.5|4129.5|4128.5|4130|4128.5|4128.5|4127.5|1218
1638175440000|2021-11-29 08:44:00|4129|4128|4128|4126.5|4129|4128|4126.5|4126|1701
1638175450000|2021-11-29 08:44:10|4127.5|4126|4127|4126|4128|4126.5|4126|4125.5|1829
1638175460000|2021-11-29 08:44:20|4126.5|4126.5|4126.5|4125.5|4127|4126.5|4126|4125.5|1242
1638175470000|2021-11-29 08:44:30|4126|4125|4125.5|4125|4126|4125|4125.5|4125|978
1638175480000|2021-11-29 08:44:40|4126|4125.5|4129.5|4128.5|4130|4128.5|4126|4125.5|1545
1638175490000|2021-11-29 08:44:50|4129|4129|4128.5|4127|4130|4129|4128|4127|2191
1638175500000|2021-11-29 08:45:00|4128|4126.5|4128|4126.5|4128.5|4127.5|4126|4125|1899
1638175510000|2021-11-29 08:45:10|4127.5|4126|4126.5|4125.5|4127.5|4126.5|4126.5|4125.5|808
1638175520000|2021-11-29 08:45:20|4126|4125|4126|4125|4126.5|4125.5|4125.5|4124|475
1638175530000|2021-11-29 08:45:30|4126.5|4125.5|4127|4126|4128.5|4127|4126|4124.5|1953
1638175540000|2021-11-29 08:45:40|4127.5|4126.5|4127|4125.5|4128|4127.5|4126|4125|2103
1638175550000|2021-11-29 08:45:50|4126.5|4125|4127|4125.5|4127|4126|4125.5|4125|648
1638175560000|2021-11-29 08:46:00|4126.5|4126|4128|4126.5|4128|4127|4126|4125|3195
1638175570000|2021-11-29 08:46:10|4127.5|4126|4123.5|4123|4127.5|4126.5|4123.5|4123|3464
1638175580000|2021-11-29 08:46:20|4124|4123.5|4124|4123|4125|4124|4123.5|4123|3504
1638175590000|2021-11-29 08:46:30|4124.5|4123.5|4124|4123.5|4124.5|4124|4124|4123|1260
1638175600000|2021-11-29 08:46:40|4124.5|4123|4122.5|4121.5|4124.5|4123|4122.5|4121.5|1382
1638175610000|2021-11-29 08:46:50|4122|4121|4124.5|4123|4124.5|4124|4121.5|4121|3457
1638175620000|2021-11-29 08:47:00|4125|4123.5|4122|4121|4125|4124|4121.5|4120|4558
1638175630000|2021-11-29 08:47:10|4122.5|4121.5|4123.5|4122.5|4123.5|4122.5|4121.5|4120.5|1950
1638175640000|2021-11-29 08:47:20|4123|4122|4124.5|4123.5|4125|4124|4123|4122|852
1638175650000|2021-11-29 08:47:30|4124|4123|4121.5|4120.5|4124|4123|4121|4120|1352
1638175660000|2021-11-29 08:47:40|4122|4121|4122.5|4121.5|4123|4122.5|4122|4121|1326
1638175670000|2021-11-29 08:47:50|4123|4121|4126|4125|4126|4125|4123|4121|2247
1638175680000|2021-11-29 08:48:00|4126.5|4125.5|4129.5|4128|4130|4129|4126.5|4125.5|1963
1638175690000|2021-11-29 08:48:10|4130|4128.5|4129|4128|4131|4130|4128.5|4128|4583
1638175700000|2021-11-29 08:48:20|4128.5|4127.5|4126|4125|4128.5|4127.5|4126|4125|3558
1638175710000|2021-11-29 08:48:30|4125.5|4125.5|4127|4126|4128|4127.5|4125.5|4125.5|1460
1638175720000|2021-11-29 08:48:40|4127.5|4126.5|4126|4125|4127.5|4126.5|4125|4123.5|5729
1638175730000|2021-11-29 08:48:50|4125.5|4124.5|4126|4125|4126|4125|4124|4123|1126
1638175740000|2021-11-29 08:49:00|4125.5|4124.5|4126.5|4125|4127|4126|4124.5|4123.5|2078
1638175750000|2021-11-29 08:49:10|4126|4124.5|4123.5|4122.5|4126|4124.5|4123|4121.5|3244
1638175760000|2021-11-29 08:49:20|4124|4123|4122.5|4122|4124|4123|4122.5|4122|1811
1638175770000|2021-11-29 08:49:30|4123.5|4122.5|4124|4123|4124|4123|4122|4121|4733
1638175780000|2021-11-29 08:49:40|4123.5|4122.5|4124.5|4123.5|4124.5|4124|4123.5|4122.5|145
1638175790000|2021-11-29 08:49:50|4124|4123|4121.5|4121|4124|4123|4121.5|4120.5|4249
1638175800000|2021-11-29 08:50:00|4122|4120.5|4122|4121.5|4122|4121.5|4121|4120|1585
1638175810000|2021-11-29 08:50:10|4122.5|4121|4121.5|4120.5|4122.5|4122|4121|4120.5|1745
1638175820000|2021-11-29 08:50:20|4121|4120|4121.5|4120|4122|4121.5|4119.5|4119|1768
1638175830000|2021-11-29 08:50:30|4121|4120.5|4120.5|4119.5|4121.5|4121|4120|4119.5|844
1638175840000|2021-11-29 08:50:40|4121|4120|4121.5|4120.5|4122.5|4121|4120|4119|5399
1638175850000|2021-11-29 08:50:50|4122|4121|4120.5|4119.5|4122.5|4121.5|4119.5|4118|2112
1638175860000|2021-11-29 08:51:00|4120|4119|4118.5|4117.5|4120|4120|4118.5|4117.5|1141
1638175870000|2021-11-29 08:51:10|4118|4117|4117.5|4116.5|4118.5|4117.5|4117|4116|1455
1638175880000|2021-11-29 08:51:20|4118|4117|4116.5|4116|4118.5|4117.5|4116|4115|3450
1638175890000|2021-11-29 08:51:30|4117|4115.5|4117|4115.5|4117|4116|4116|4115|2526
1638175900000|2021-11-29 08:51:40|4116.5|4116|4114.5|4113.5|4116.5|4116|4114.5|4113|4287
1638175910000|2021-11-29 08:51:50|4114|4113|4114|4113.5|4115|4114|4112.5|4112|814
1638175920000|2021-11-29 08:52:00|4114.5|4114|4117.5|4116.5|4118|4116.5|4114.5|4114|2408
1638175930000|2021-11-29 08:52:10|4117|4117|4118.5|4117|4119.5|4118.5|4117|4117|4275
1638175940000|2021-11-29 08:52:20|4118|4116.5|4116|4115|4118|4117|4115.5|4115|2357
1638175950000|2021-11-29 08:52:30|4115.5|4114.5|4116|4114.5|4117|4116|4115|4114|3360
1638175960000|2021-11-29 08:52:40|4116.5|4115|4119.5|4118.5|4119.5|4118.5|4115.5|4115|4353
1638175970000|2021-11-29 08:52:50|4120|4118|4119|4118.5|4120.5|4119.5|4119|4118|4054
1638175980000|2021-11-29 08:53:00|4119.5|4119|4119.5|4119|4120|4119|4117.5|4116|4861
1638175990000|2021-11-29 08:53:10|4119|4118.5|4121.5|4120.5|4121.5|4120.5|4119|4118|857
1638176000000|2021-11-29 08:53:20|4121|4120|4120.5|4119.5|4121.5|4120.5|4120|4119.5|1903
1638176010000|2021-11-29 08:53:30|4120|4119|4121|4120|4121.5|4120.5|4119|4118|6030
1638176020000|2021-11-29 08:53:40|4121.5|4119.5|4120.5|4120|4121.5|4120|4119.5|4119|2230
1638176030000|2021-11-29 08:53:50|4120|4119.5|4120|4119|4120.5|4119.5|4119.5|4118.5|4726
1638176040000|2021-11-29 08:54:00|4119.5|4118.5|4121.5|4120.5|4122.5|4122|4119.5|4118.5|2433
1638176050000|2021-11-29 08:54:10|4121|4120|4121|4120.5|4121.5|4121|4120.5|4119.5|2163
1638176060000|2021-11-29 08:54:20|4121.5|4120|4119.5|4119|4121.5|4120.5|4119.5|4118|4586
1638176070000|2021-11-29 08:54:30|4119|4118.5|4118.5|4117.5|4119.5|4119|4118|4117.5|2373
1638176080000|2021-11-29 08:54:40|4117.5|4117|4117|4116|4118.5|4117.5|4116|4115.5|4695
1638176090000|2021-11-29 08:54:50|4117.5|4116.5|4114.5|4113.5|4117.5|4116.5|4114|4112.5|6675
1638176100000|2021-11-29 08:55:00|4115|4114|4114.5|4113.5|4115.5|4115|4113.5|4112.5|4592
1638176110000|2021-11-29 08:55:10|4115|4113|4115.5|4114.5|4116|4114.5|4114|4113|2073
1638176120000|2021-11-29 08:55:20|4115|4115|4117|4116|4118|4116.5|4115|4115|3093
1638176130000|2021-11-29 08:55:30|4117.5|4116.5|4117.5|4116.5|4118|4117.5|4116.5|4116|2006
1638176140000|2021-11-29 08:55:40|4118|4117|4117.5|4117|4118.5|4118|4117|4116.5|1367
1638176150000|2021-11-29 08:55:50|4117|4116.5|4115|4114.5|4117|4116.5|4115|4114.5|2852
1638176160000|2021-11-29 08:56:00|4115.5|4115|4116.5|4116|4116.5|4116|4115.5|4115|1965
1638176170000|2021-11-29 08:56:10|4117|4116.5|4116.5|4115.5|4117.5|4116.5|4116.5|4115.5|2534
1638176180000|2021-11-29 08:56:20|4117|4116|4117|4116|4117.5|4117|4117|4116|1452
1638176190000|2021-11-29 08:56:30|4116.5|4115.5|4115.5|4114.5|4116.5|4115.5|4115|4113.5|3228
1638176200000|2021-11-29 08:56:40|4116|4115|4118|4117|4118.5|4117.5|4115.5|4114.5|3207
1638176210000|2021-11-29 08:56:50|4117.5|4117.5|4116.5|4115.5|4118|4117.5|4116.5|4115|4829
1638176220000|2021-11-29 08:57:00|4116|4115|4114|4113|4116.5|4116|4113.5|4112|1489
1638176230000|2021-11-29 08:57:10|4114.5|4112.5|4114|4113|4115|4114|4113.5|4112.5|1299
1638176240000|2021-11-29 08:57:20|4113.5|4113.5|4113.5|4112.5|4113.5|4113.5|4112.5|4112|871
1638176250000|2021-11-29 08:57:30|4113|4113|4114|4113|4114|4113.5|4113|4112.5|373
1638176260000|2021-11-29 08:57:40|4114.5|4113.5|4113.5|4113|4114.5|4114|4113|4112.5|921
1638176270000|2021-11-29 08:57:50|4113|4112.5|4111.5|4110.5|4113.5|4112.5|4111.5|4110.5|4561
1638176280000|2021-11-29 08:58:00|4111|4110|4112|4111|4112|4111.5|4111|4110|1142
1638176290000|2021-11-29 08:58:10|4111.5|4110.5|4111|4110|4111.5|4110.5|4111|4110|940
1638176300000|2021-11-29 08:58:20|4110.5|4109.5|4107|4106.5|4110.5|4109.5|4107|4106|6855
1638176310000|2021-11-29 08:58:30|4106.5|4106|4108|4107.5|4109|4107.5|4106.5|4106|1425
1638176320000|2021-11-29 08:58:40|4108.5|4107|4109|4107.5|4109|4108.5|4108.5|4107|812
1638176330000|2021-11-29 08:58:50|4108.5|4108|4109|4108|4109|4108.5|4108.5|4108|2071
1638176340000|2021-11-29 08:59:00|4109.5|4108.5|4112|4111|4113|4112|4109.5|4108.5|1922
1638176350000|2021-11-29 08:59:10|4112.5|4111.5|4113|4112|4115|4113.5|4112|4111.5|3065
1638176360000|2021-11-29 08:59:20|4112.5|4111.5|4112|4111|4113|4111.5|4111.5|4110.5|1043
1638176370000|2021-11-29 08:59:30|4111.5|4110.5|4111|4110|4111.5|4110.5|4110|4109.5|1998
1638176380000|2021-11-29 08:59:40|4111.5|4110.5|4113.5|4112.5|4114.5|4113|4111|4110|977
1638176390000|2021-11-29 08:59:50|4114|4113|4114|4113.5|4114.5|4113.5|4113.5|4112.5|445
1638176400000|2021-11-29 09:00:00|4114.5|4113|4112.5|4111.5|4114.5|4113.5|4112|4111|4461
1638176410000|2021-11-29 09:00:10|4112|4112|4114|4112.5|4115|4114.5|4112|4112|3959
1638176420000|2021-11-29 09:00:20|4113.5|4112|4115.5|4115|4115.5|4115|4113|4112|2712
1638176430000|2021-11-29 09:00:30|4116|4114.5|4115.5|4114|4117|4116|4114|4113.5|5749
1638176440000|2021-11-29 09:00:40|4116.5|4114.5|4116|4115|4116.5|4115.5|4115.5|4114.5|3188
1638176450000|2021-11-29 09:00:50|4115.5||4116||4116||4115.5||724
1638176460000|2021-11-29 09:01:00|4116.5|4115.5|4116.5|4115.5|4119|4117.5|4116|4115.5|2539
1638176470000|2021-11-29 09:01:10|4117|4116|4117|4116|4117.5|4116.5|4116.5|4115.5|1791
1638176480000|2021-11-29 09:01:20|4117.5|4116.5|4117.5|4116.5|4117.5|4117|4117|4116|984
1638176490000|2021-11-29 09:01:30|4118|4117|4118|4117|4119|4118|4117.5|4116.5|843
1638176500000|2021-11-29 09:01:40|4118.5|4116.5|4113.5|4112.5|4119|4116.5|4113.5|4112.5|3839
1638176510000|2021-11-29 09:01:50|4114|4113|4110.5|4110|4114|4113.5|4110.5|4110|3945
1638176520000|2021-11-29 09:02:00|4111|4110.5|4110|4109.5|4111.5|4110.5|4110|4109|3626
1638176530000|2021-11-29 09:02:10|4109.5|4109|4106.5|4105.5|4109.5|4109|4106|4105|3479
1638176540000|2021-11-29 09:02:20|4107|4106|4108.5|4107|4108.5|4107|4106.5|4105.5|1766
1638176550000|2021-11-29 09:02:30|4108|4107.5|4110|4108.5|4110|4109|4107.5|4107.5|1996
1638176560000|2021-11-29 09:02:40|4109.5|4109|4109|4108.5|4109.5|4109|4109|4108.5|758
1638176570000|2021-11-29 09:02:50|4108.5|4108|4108|4107|4109|4108|4107.5|4107|1771
1638176580000|2021-11-29 09:03:00|4107.5|4106.5|4107.5|4107|4107.5|4107|4106.5|4105.5|1198
1638176590000|2021-11-29 09:03:10|4107|4106.5|4106|4105.5|4107|4106.5|4106|4105|2661
1638176600000|2021-11-29 09:03:20|4106.5|4106|4108|4107|4109.5|4108|4106.5|4106|2271
1638176610000|2021-11-29 09:03:30|4108.5|4107.5|4108|4107|4109.5|4108|4107|4106.5|2295
1638176620000|2021-11-29 09:03:40|4107.5|4106.5|4107.5|4106.5|4107.5|4106.5|4106|4105.5|1514
1638176630000|2021-11-29 09:03:50|4108|4107|4109|4108|4110|4108.5|4108|4107|1167
1638176640000|2021-11-29 09:04:00|4108.5|4107.5|4108.5|4107|4108.5|4107.5|4108|4107|1675
1638176650000|2021-11-29 09:04:10|4109|4107.5|4106.5|4105.5|4109.5|4109|4106.5|4105.5|10509
1638176660000|2021-11-29 09:04:20|4107|4106|4107.5|4106|4107.5|4107|4107|4106|595
1638176670000|2021-11-29 09:04:30|4108|4106.5|4109|4107.5|4109|4107.5|4107.5|4106.5|852
1638176680000|2021-11-29 09:04:40|4108.5|4108|4108|4107|4110|4109|4108|4107|2926
1638176690000|2021-11-29 09:04:50|4108.5|4107.5|4109.5|4108.5|4110|4108.5|4108.5|4107.5|1856
1638176700000|2021-11-29 09:05:00|4110|4109|4109.5|4109|4110.5|4109.5|4109.5|4109|1857
1638176710000|2021-11-29 09:05:10|4110|4109.5|4113.5|4112|4114|4112.5|4110|4109.5|1639
1638176720000|2021-11-29 09:05:20|4114|4112.5|4112|4110.5|4114|4112.5|4110.5|4110|5108
1638176730000|2021-11-29 09:05:30|4112.5|4111|4113.5|4112|4114|4113.5|4112|4111|1148
1638176740000|2021-11-29 09:05:40|4114|4112.5|4115.5|4114.5|4115.5|4114.5|4113.5|4112.5|613
1638176750000|2021-11-29 09:05:50|4115|4114|4115.5|4114.5|4115.5|4114.5|4115|4114|491
1638176760000|2021-11-29 09:06:00|4116|4115|4116.5|4115.5|4117.5|4116|4115.5|4114.5|1554
1638176770000|2021-11-29 09:06:10|4117|4116|4117.5|4116.5|4118|4116.5|4116|4115|1465
1638176780000|2021-11-29 09:06:20|4118|4117|4119.5|4118.5|4119.5|4118.5|4118|4117|837
1638176790000|2021-11-29 09:06:30|4120|4119|4122.5|4121.5|4123.5|4122|4120|4119|1750
1638176800000|2021-11-29 09:06:40|4123|4122|4124|4122.5|4124|4122.5|4122|4122|620
1638176810000|2021-11-29 09:06:50|4124.5|4123|4124.5|4123.5|4125|4123.5|4124|4123|1122
1638176820000|2021-11-29 09:07:00|4125|4124|4126|4125|4127.5|4126|4124.5|4124|3080
1638176830000|2021-11-29 09:07:10|4126.5|4125.5|4126|4124.5|4127|4125.5|4125|4124|2016
1638176840000|2021-11-29 09:07:20|4125.5|4124|4125.5|4124.5|4126|4125|4125|4124|226
1638176850000|2021-11-29 09:07:30|4126|4125|4127|4126.5|4127.5|4126.5|4126|4124.5|468
1638176870000|2021-11-29 09:07:50|4127.5|4127|4129|4128.5|4129.5|4129|4127|4127|1751
1638176880000|2021-11-29 09:08:00|4129.5|4128|4128|4127|4129.5|4128|4128|4126.5|1754
1638176890000|2021-11-29 09:08:10|4127.5|4126.5|4126|4124.5|4128|4126.5|4124.5|4123|926
1638176900000|2021-11-29 09:08:20|4125.5|4124|4125|4124|4125.5|4124.5|4124|4123|274
1638176910000|2021-11-29 09:08:30|4124.5|4123.5|4124|4122.5|4124.5|4124|4123.5|4122.5|696
1638176920000|2021-11-29 09:08:40|4123.5|4123|4123.5|4123|4123.5|4123|4123|4122.5|98
1638176930000|2021-11-29 09:08:50|4123|4122.5|4124|4123|4125.5|4123.5|4123|4122.5|3280
1638176940000|2021-11-29 09:09:00|4125|4122.5|4125|4123.5|4125|4124|4124|4122.5|266
1638176950000|2021-11-29 09:09:10||4124||4124||4124||4123.5|174
1638176960000|2021-11-29 09:09:20|4125.5|4124.5|4125|4124.5|4126|4125|4125|4124|375
1638176970000|2021-11-29 09:09:30|4125.5|4125|4127|4126|4127.5|4126.5|4125.5|4125|455
1638176980000|2021-11-29 09:09:40|4127.5|4126.5|4127|4126|4127.5|4126.5|4127|4126|274
1638176990000|2021-11-29 09:09:50|4126.5|4125.5|4129|4128|4129|4128.5|4126|4125|3525
1638177000000|2021-11-29 09:10:00|4129.5|4128.5|4126.5|4125.5|4129.5|4128.5|4126|4125|660
1638177010000|2021-11-29 09:10:10|4126|4125|4126.5|4125.5|4127.5|4127|4126|4125|657
1638177020000|2021-11-29 09:10:20|4127|4126|4126.5|4125.5|4127.5|4126.5|4126.5|4125.5|838
1638177030000|2021-11-29 09:10:30|4127|4126.5|4127.5|4126.5|4127.5|4126.5|4126.5|4126|284
1638177040000|2021-11-29 09:10:40|4128|4126|4127|4126|4128|4126.5|4126.5|4126|261
1638177050000|2021-11-29 09:10:50|4127.5|4126.5|4129.5|4128.5|4129.5|4128.5|4127.5|4126.5|696
1638177060000|2021-11-29 09:11:00|4130|4129|4129.5|4129|4131|4130|4129.5|4129|2343
1638177070000|2021-11-29 09:11:10|4130|4129.5|4131.5|4130.5|4131.5|4130.5|4130|4129.5|2267
1638177080000|2021-11-29 09:11:20|4132|4131|4134.5|4134|4135|4134|4132|4131|6492
1638177090000|2021-11-29 09:11:30|4135|4134.5|4136|4135|4136|4135|4135|4134.5|2020
1638177100000|2021-11-29 09:11:40|4136.5|4135.5|4138|4137|4138.5|4137.5|4136.5|4135.5|15854
1638177110000|2021-11-29 09:11:50||4136.5||4137.5||4137.5||4136.5|984
1638177130000|2021-11-29 09:12:10|4138.5|4138|4138|4137.5|4138.5|4138|4138|4137.5|824
1638177140000|2021-11-29 09:12:20|4137.5|4137|4136.5|4135.5|4137.5|4137.5|4135.5|4135|3619
1638177150000|2021-11-29 09:12:30|4136|4135|4137|4136|4137|4136|4136|4135|751
1638177160000|2021-11-29 09:12:40|4136.5|4135.5|4136.5|4135.5|4137.5|4136|4135.5|4135|3299
1638177170000|2021-11-29 09:12:50|4137|4135|4138|4136.5|4138|4136.5|4136|4135|699
1638177180000|2021-11-29 09:13:00|4137.5|4137|4136.5|4135.5|4137.5|4137|4136.5|4135|1134
1638177190000|2021-11-29 09:13:10|4137|4136|4136.5|4135.5|4138.5|4138|4136.5|4135.5|2128
1638177200000|2021-11-29 09:13:20|4137|4136|4138.5|4137|4138.5|4137|4136.5|4135.5|1673
1638177210000|2021-11-29 09:13:30|4139|4137.5|4139.5|4138.5|4139.5|4139|4139|4137.5|1257
1638177220000|2021-11-29 09:13:40|4139|4139|4139|4137.5|4140|4139|4139|4137.5|1744
1638177230000|2021-11-29 09:13:50|4139.5|4138|4135.5|4134.5|4139.5|4138|4134|4132.5|7158
1638177240000|2021-11-29 09:14:00|4135|4135|4136|4135|4136.5|4135|4135|4134|1053
1638177250000|2021-11-29 09:14:10|4136.5|4135.5|4137|4136.5|4137.5|4136.5|4136.5|4135.5|7385
1638177260000|2021-11-29 09:14:20|4136.5|4136|4136|4134.5|4137|4136|4135.5|4134.5|964
1638177270000|2021-11-29 09:14:30|4136.5|4135|4136|4135|4138|4136.5|4134.5|4134|6655
1638177280000|2021-11-29 09:14:40|4136.5|4135.5|4137|4136.5|4137|4136.5|4136.5|4135.5|305
1638177290000|2021-11-29 09:14:50|4137.5|4136|4137|4136.5|4138|4136.5|4137|4136|2120
1638177300000|2021-11-29 09:15:00|4137.5|4137|4137.5|4136.5|4138|4137|4136.5|4135.5|1360
1638177310000|2021-11-29 09:15:10|4137|4135.5|4137|4136|4137|4136|4135.5|4134|690
1638177320000|2021-11-29 09:15:20|4136.5|4135.5|4137|4136|4137|4136|4136.5|4135.5|835
1638177330000|2021-11-29 09:15:30|4137.5|4136.5|4137.5|4136.5|4137.5|4137|4137.5|4136.5|181
1638177340000|2021-11-29 09:15:40|4137|4136|4138|4136.5|4138|4136.5|4137|4136|36
1638177350000|2021-11-29 09:15:50|4137.5|4137|4136.5|4135.5|4139.5|4138.5|4136.5|4135|4570
1638177360000|2021-11-29 09:16:00|4137|4136|4138|4136.5|4138|4137|4136.5|4135.5|560
1638177370000|2021-11-29 09:16:10|4138.5|4137|4138.5|4138|4139.5|4138.5|4138|4137|6142
1638177380000|2021-11-29 09:16:20|4139|4138.5|4139.5|4139|4140|4139.5|4139|4138.5|276
1638177390000|2021-11-29 09:16:30|4139|4138.5|4137.5|4136.5|4139|4139|4137|4136|6350
1638177400000|2021-11-29 09:16:40|4137|4136|4135.5|4134.5|4137.5|4136.5|4135.5|4134.5|1329
1638177410000|2021-11-29 09:16:50|4135|4134|4136|4135|4136|4135.5|4135|4133.5|1670
1638177420000|2021-11-29 09:17:00|4135.5|4135.5|4135.5|4134|4135.5|4135.5|4134.5|4133.5|670
1638177430000|2021-11-29 09:17:10|4135|4133.5|4135.5|4134.5|4135.5|4135|4134.5|4133.5|1222
1638177440000|2021-11-29 09:17:20|4135|4134|4135.5|4134.5|4135.5|4135|4135|4134|1642
1638177450000|2021-11-29 09:17:30|4135|4134|4135|4133.5|4135|4134.5|4134.5|4133.5|883
1638177460000|2021-11-29 09:17:40|4135.5|4134|4135|4134|4136|4134.5|4134.5|4134|3029
1638177470000|2021-11-29 09:17:50|4134.5|4133.5|4134|4133|4134.5|4133.5|4134|4132.5|542
1638177480000|2021-11-29 09:18:00|4134.5|4133.5|4135|4134|4135|4134|4134.5|4133.5|388
1638177490000|2021-11-29 09:18:10|4135.5|4134.5|4134.5|4133.5|4136|4135.5|4134.5|4133.5|1593
1638177500000|2021-11-29 09:18:20|4135|4134|4135.5|4134.5|4135.5|4134.5|4135|4133.5|25
1638177510000|2021-11-29 09:18:30|4135|4134|4135|4134|4135|4134.5|4134.5|4134|1245
1638177520000|2021-11-29 09:18:40|4134.5|4133.5|4133|4132|4134.5|4134|4132.5|4131|2992
1638177530000|2021-11-29 09:18:50|4132.5|4131.5|4131.5|4130|4133|4132|4131.5|4130|4291
1638177540000|2021-11-29 09:19:00|4131|4130.5|4129.5|4128|4131|4130.5|4128.5|4127.5|488
1638177550000|2021-11-29 09:19:10|4130|4128.5|4130|4129|4130.5|4129|4129.5|4128.5|787
1638177560000|2021-11-29 09:19:20|4129.5|4128.5|4130.5|4130|4130.5|4130|4129.5|4128.5|384
1638177570000|2021-11-29 09:19:30|4131|4130.5|4132.5|4131|4132.5|4131.5|4131|4130|611
1638177580000|2021-11-29 09:19:40|4133|4131.5|4133|4132|4133|4132|4133|4131.5|10
1638177590000|2021-11-29 09:19:50|4133.5|4132.5|4134.5|4134|4135|4134|4133.5|4132.5|1146
1638177600000|2021-11-29 09:20:00|4135|4133.5|4135.5|4134.5|4136|4135|4135|4133.5|2651
1638177610000|2021-11-29 09:20:10|4135|4134|4135.5|4134|4135.5|4134.5|4134.5|4134|927
1638177620000|2021-11-29 09:20:20|4135|4133.5|4134.5|4133.5|4135.5|4134|4134.5|4133.5|2922
1638177630000|2021-11-29 09:20:30|4134|4133|4136.5|4136|4136.5|4136|4134|4132.5|2496
1638177640000|2021-11-29 09:20:40|4137|4136.5|4139.5|4138.5|4139.5|4138.5|4136.5|4135.5|3105
1638177650000|2021-11-29 09:20:50|4140|4139|4140|4139|4141|4140|4139.5|4138.5|2534
1638177660000|2021-11-29 09:21:00|4140.5|4139.5|4140.5|4139.5|4140.5|4140|4139|4138.5|1506
1638177670000|2021-11-29 09:21:10|4140|4140|4141|4140|4141|4140|4140|4139|718
1638177680000|2021-11-29 09:21:20|4141.5|4140.5|4141.5|4140|4142.5|4141.5|4140.5|4140|3116
1638177690000|2021-11-29 09:21:30|4142|4140.5|4143|4142|4143|4142.5|4142|4140.5|407
1638177700000|2021-11-29 09:21:40|4142.5|4141.5|4144|4143|4146|4145|4142.5|4141.5|2651
1638177710000|2021-11-29 09:21:50|4143.5|4142.5|4142.5|4141.5|4144|4143|4142|4141.5|1884
1638177720000|2021-11-29 09:22:00|4143|4142|4143|4142|4143.5|4142.5|4142.5|4141.5|1144
1638177730000|2021-11-29 09:22:10|4143.5|4142.5|4144|4143|4144|4143.5|4143|4142|289
1638177740000|2021-11-29 09:22:20|4144.5|4143.5|4145|4144|4145|4144|4144.5|4143.5|468
1638177750000|2021-11-29 09:22:30|4144.5|4143.5|4145|4144|4145|4144.5|4144|4142.5|2752
1638177760000|2021-11-29 09:22:40|4145.5|4144.5|4146|4145|4146|4145|4145.5|4144.5|272
1638177770000|2021-11-29 09:22:50|4145.5|4144.5|4145.5|4144.5|4146|4145.5|4145|4143.5|2125
1638177780000|2021-11-29 09:23:00|4146|4145|4146.5|4145.5|4146.5|4145.5|4146|4145|699
1638177790000|2021-11-29 09:23:10|4146|4145|4145|4144|4146.5|4145.5|4145|4144|2918
1638177800000|2021-11-29 09:23:20|4144.5|4143.5|4144.5|4143.5|4144.5|4143.5|4143|4142.5|2884
1638177810000|2021-11-29 09:23:30|4145|4144|4142.5|4141|4145|4144|4141.5|4140|3546
1638177820000|2021-11-29 09:23:40|4142|4141.5|4140.5|4139|4142|4141.5|4139.5|4138.5|2146
1638177830000|2021-11-29 09:23:50|4141|4139.5|4142.5|4141.5|4142.5|4141.5|4140.5|4139|480
1638177840000|2021-11-29 09:24:00|4143|4142|4143|4142|4143|4142|4143|4142|49
1638177850000|2021-11-29 09:24:10|4143.5|4142.5|4143.5|4142.5|4143.5|4143|4142.5|4141.5|869
1638177860000|2021-11-29 09:24:20||4143||4143||4143||4142.5|12
1638177870000|2021-11-29 09:24:30|4144|4143.5|4144|4143|4145|4144.5|4143.5|4143|3141
1638177880000|2021-11-29 09:24:40|4144.5|4143.5|4146|4145|4146|4145|4144.5|4143|1521
1638177890000|2021-11-29 09:24:50|||||||||528
1638177900000|2021-11-29 09:25:00|4145.5|4144.5|4143.5|4142.5|4145.5|4145|4143.5|4142.5|1477
1638177910000|2021-11-29 09:25:10|4142.5|4143|4142|4141|4143|4143|4141.5|4141|787
1638177920000|2021-11-29 09:25:20|4141.5|4140.5|4141|4140|4141.5|4140.5|4141|4140|675
1638177930000|2021-11-29 09:25:30|4140.5|4140.5|4140.5|4139.5|4141|4140.5|4139.5|4138.5|1626
1638177940000|2021-11-29 09:25:40|4140|4139|4141|4140|4141|4140|4139.5|4138.5|728
1638177950000|2021-11-29 09:25:50|4140.5|4139.5|4139.5|4138.5|4140.5|4139.5|4139.5|4138.5|680
1638177960000|2021-11-29 09:26:00|4139|4138|4134.5|4134|4139|4138.5|4134.5|4134|1864
1638177970000|2021-11-29 09:26:10|4135.5|4134.5|4133|4132|4135.5|4134.5|4133|4132|5892
1638177980000|2021-11-29 09:26:20|4132.5|4131.5|4132|4131|4132.5|4131.5|4131|4130|1743
1638177990000|2021-11-29 09:26:30|4133|4131.5|4132|4131|4133|4132|4131.5|4131|1254
1638178000000|2021-11-29 09:26:40|4131.5|4130.5|4132.5|4131.5|4132.5|4132|4131|4130|2307
1638178010000|2021-11-29 09:26:50|4132|4131|4132|4131|4132|4131|4131.5|4130.5|1497
1638178020000|2021-11-29 09:27:00|4132.5|4131.5|4130|4129|4133|4131.5|4129.5|4129|2906
1638178030000|2021-11-29 09:27:10|4130.5|4129.5|4129|4128|4130.5|4129.5|4129|4128|1792
1638178040000|2021-11-29 09:27:20|4129.5|4129|4131|4129.5|4131|4130.5|4129.5|4129|1390
1638178050000|2021-11-29 09:27:30|4130.5||4131||4131||4130.5||65
1638178060000|2021-11-29 09:27:40|4131.5|4130|4132|4131|4132|4131|4131.5|4130|403
1638178070000|2021-11-29 09:27:50|||||||||499
1638178080000|2021-11-29 09:28:00|4131.5|4130.5|4132.5|4131|4133|4132|4131|4130.5|1437
1638178090000|2021-11-29 09:28:10|4133|4131.5|4133|4132|4133.5|4132.5|4133|4131.5|1423
1638178100000|2021-11-29 09:28:20|4133.5|4132.5|4133.5|4132.5|4134|4133|4133.5|4132|337
1638178110000|2021-11-29 09:28:30|4134|4133|4135.5|4134.5|4135.5|4134.5|4134|4133|1704
1638178120000|2021-11-29 09:28:40|4136|4135.5|4136|4135.5|4136|4135.5|4136|4135.5|283
1638178130000|2021-11-29 09:28:50|4136.5|4135|4138.5|4137.5|4138.5|4137.5|4136.5|4135|1272
1638178140000|2021-11-29 09:29:00|4139|4138|4137|4136|4139.5|4138|4137|4136|1679
1638178150000|2021-11-29 09:29:10|4136.5|4136.5|4136.5|4135.5|4136.5|4136.5|4135.5|4134.5|917
1638178170000|2021-11-29 09:29:30|4137|4136|4137|4136|4138|4137|4137|4135.5|967
1638178180000|2021-11-29 09:29:40|4137.5|4136.5|4139|4138|4139|4138|4137.5|4136.5|522
1638178190000|2021-11-29 09:29:50|4139.5|4138.5|4140|4139|4140|4139|4139.5|4138.5|97
1638178200000|2021-11-29 09:30:00|4140.5|4139.5|4140.5|4139.5|4141|4140|4140.5|4139|150
1638178210000|2021-11-29 09:30:10|4140|4139|4138.5|4137|4140|4139|4138.5|4137|1972
1638178220000|2021-11-29 09:30:20|4138|4137.5|4138.5|4137|4138.5|4137.5|4138|4137|205
1638178240000|2021-11-29 09:30:40|4138|4137.5|4138|4137|4138.5|4137.5|4136.5|4135.5|1583
1638178250000|2021-11-29 09:30:50|4138.5|4137.5|4139.5|4138.5|4139.5|4138.5|4138|4137.5|681
1638178260000|2021-11-29 09:31:00|4139|4138|4138|4137|4139|4138|4138|4137|1079
1638178270000|2021-11-29 09:31:10|4138.5|4137.5|4135.5|4134.5|4138.5|4137.5|4135|4134.5|2297
1638178280000|2021-11-29 09:31:20|4136|4135|4136.5|4135.5|4136.5|4135.5|4135.5|4134.5|177
1638178290000|2021-11-29 09:31:30|4137|4136|4137|4136|4137.5|4136.5|4136.5|4136|315
1638178300000|2021-11-29 09:31:40|4137.5|4136.5|4137|4135.5|4138|4137|4136.5|4135.5|941
1638178310000|2021-11-29 09:31:50|4137.5|4136|4136|4135|4138|4136.5|4136|4135|1022
1638178320000|2021-11-29 09:32:00|4135.5|4134.5|4135|4134|4135.5|4134.5|4134|4132.5|2721
1638178330000|2021-11-29 09:32:10|4134.5|4133.5|4130.5|4129|4134.5|4133.5|4130|4129|2349
1638178340000|2021-11-29 09:32:20|4130|4128.5|4127.5|4126.5|4130|4128.5|4127|4125.5|3545
1638178350000|2021-11-29 09:32:30|4127|4126|4127.5|4126.5|4128.5|4127.5|4126.5|4125|1468
1638178360000|2021-11-29 09:32:40|4127|4126|4125.5|4124|4127.5|4126.5|4123.5|4122.5|2901
1638178370000|2021-11-29 09:32:50|4126|4124.5|4125.5|4125|4126.5|4125|4125.5|4124.5|716
1638178380000|2021-11-29 09:33:00|4125|4124.5|4125|4124|4125.5|4124.5|4122.5|4121|2362
1638178390000|2021-11-29 09:33:10|4124.5|4123.5|4124.5|4123|4124.5|4123.5|4124|4123|205
1638178400000|2021-11-29 09:33:20|4124|4122.5|4123|4121.5|4124.5|4122.5|4122.5|4121.5|807
1638178410000|2021-11-29 09:33:30|4122.5|4121|4122|4121.5|4123.5|4122.5|4122|4120.5|2138
1638178420000|2021-11-29 09:33:40|4122.5|4121|4122|4120.5|4122.5|4122|4122|4120.5|1707
1638178430000|2021-11-29 09:33:50|4121.5|4121|4122.5|4121.5|4122.5|4121.5|4121|4120|453
1638178440000|2021-11-29 09:34:00|4122|4121|4122|4120.5|4122.5|4122|4122|4120.5|1058
1638178450000|2021-11-29 09:34:10|4121.5|4121|4123|4122|4123|4122|4121.5|4121|1873
1638178460000|2021-11-29 09:34:20|4122.5|4121.5|4121.5|4120.5|4122.5|4121.5|4121.5|4120|968
1638178470000|2021-11-29 09:34:30|4121|4120|4120.5|4119|4121|4120|4120|4118.5|1504
1638178480000|2021-11-29 09:34:40|4121|4119.5|4122.5|4121|4122.5|4121.5|4120.5|4119|1336
1638178490000|2021-11-29 09:34:50|4122|4121.5|4122|4121|4122.5|4121.5|4120.5|4119.5|1695
1638178500000|2021-11-29 09:35:00|4122.5|4121.5|4122|4121|4122.5|4121.5|4122|4121|777
1638178520000|2021-11-29 09:35:20|4121.5|4120.5|4120|4118.5|4121.5|4120.5|4119|4118|2563
1638178530000|2021-11-29 09:35:30|4119.5|4119|4119|4118|4119.5|4119|4119|4118|0
1638178540000|2021-11-29 09:35:40|4118.5|4118.5|4120|4118.5|4120|4119|4118.5|4118.5|340
1638178550000|2021-11-29 09:35:50|4120.5|4119|4119.5|4118|4120.5|4119.5|4119.5|4118|2285
1638178560000|2021-11-29 09:36:00|4119|4117.5|4118|4117|4119|4118|4117|4116|2350
1638178570000|2021-11-29 09:36:10|4118.5|4116.5|4116.5|4115.5|4118.5|4117.5|4116.5|4115|4660
1638178580000|2021-11-29 09:36:20|4117|4116|4116.5|4115.5|4118.5|4117|4116.5|4115.5|502
1638178590000|2021-11-29 09:36:30|4117|4116|4117.5|4117|4117.5|4117|4116.5|4116|106
1638178600000|2021-11-29 09:36:40|4118|4116.5|4118.5|4117.5|4118.5|4118|4118|4116.5|157
1638178610000|2021-11-29 09:36:50|4118|4117|4118|4117|4118|4117|4117.5|4117|370
1638178620000|2021-11-29 09:37:00|4117.5|4116.5|4120|4119|4120|4119|4117|4116|2603
1638178630000|2021-11-29 09:37:10|4119.5|4118.5|4120|4119|4120|4119|4119.5|4118.5|648
1638178640000|2021-11-29 09:37:20|4120.5|4118.5|4121.5|4121|4122|4121|4120|4118.5|730
1638178650000|2021-11-29 09:37:30|4122|4120.5|4119|4118|4122|4120.5|4119|4117.5|4699
1638178660000|2021-11-29 09:37:40|4118.5|4117.5|4117.5|4116|4118.5|4117.5|4117.5|4116|920
1638178670000|2021-11-29 09:37:50|4117|4116.5|4117.5|4116.5|4117.5|4116.5|4116.5|4116|363
1638178680000|2021-11-29 09:38:00|4117|4116|4118|4117|4118|4117.5|4117|4116|1390
1638178690000|2021-11-29 09:38:10|4118.5|4117.5|4117.5|4116.5|4119|4118.5|4117|4116|6670
1638178700000|2021-11-29 09:38:20|4118|4117|4119|4117.5|4119|4118|4117.5|4116.5|375
1638178710000|2021-11-29 09:38:30|4118.5|4118|4118|4117|4118.5|4118|4118|4117|451
1638178720000|2021-11-29 09:38:40|4117.5|4116.5|4116.5|4116|4117.5|4116.5|4116.5|4115.5|1287
1638178730000|2021-11-29 09:38:50|4116|4115.5|4115|4114|4116|4115.5|4115|4114|1438
1638178740000|2021-11-29 09:39:00|4115.5|4114.5|4115|4114.5|4115.5|4115|4115|4114.5|0
1638178750000|2021-11-29 09:39:10|4114.5|4114|4115.5|4114.5|4115.5|4115|4114|4113|3807
1638178760000|2021-11-29 09:39:20|4116|4115|4116.5|4115.5|4116.5|4116|4116|4115|3221
1638178770000|2021-11-29 09:39:30||4115||4115||4115.5||4115|894
1638178780000|2021-11-29 09:39:40|4116|4114.5|4117|4116.5|4117.5|4116.5|4115.5|4114.5|1486
1638178790000|2021-11-29 09:39:50|4117.5|4116|4118|4117|4118|4117|4117.5|4116|759
1638178800000|2021-11-29 09:40:00|4118.5|4117.5|4116|4115.5|4119|4117.5|4116|4115|1875
1638178810000|2021-11-29 09:40:10|4115.5|4115|4114.5|4114|4115.5|4115|4114.5|4114|375
1638178820000|2021-11-29 09:40:20|4115|4114.5|4115.5|4114.5|4116|4115|4115|4114.5|25
1638178830000|2021-11-29 09:40:30|4116|4115|4118|4117|4118|4117|4116|4115|1018
1638178840000|2021-11-29 09:40:40|4117.5|4116.5|4116|4115|4117.5|4117|4116|4115|796
1638178850000|2021-11-29 09:40:50||4115.5||4115||4115.5||4115|42
1638178860000|2021-11-29 09:41:00|4115.5|4114.5|4116|4115.5|4116|4115.5|4115|4113.5|635
1638178870000|2021-11-29 09:41:10|4116.5|4116|4117.5|4116.5|4117.5|4116.5|4116|4116|587
1638178880000|2021-11-29 09:41:20|4118|4117|4119|4118|4119|4118|4118|4117|103
1638178890000|2021-11-29 09:41:30|4119.5|4118.5|4121.5|4120.5|4122|4120.5|4119.5|4118.5|58
1638178900000|2021-11-29 09:41:40|4122|4121|4122.5|4122|4123.5|4122|4122|4121|848
1638178910000|2021-11-29 09:41:50|4122|4121.5|4121.5|4120|4122|4122|4120|4119.5|3567
1638178920000|2021-11-29 09:42:00|4121|4120.5|4122|4121|4122.5|4121.5|4120.5|4119|1440
1638178930000|2021-11-29 09:42:10|4121.5|4121.5|4122|4121|4122.5|4121.5|4121.5|4121|274
1638178940000|2021-11-29 09:42:20|4122.5|4121.5|4122.5|4121.5|4122.5|4121.5|4122|4121|252
1638178950000|2021-11-29 09:42:30|4123|4122|4122|4121.5|4123.5|4122.5|4122|4121.5|608
1638178960000|2021-11-29 09:42:40|4122.5||4123||4123||4122.5||52
1638178970000|2021-11-29 09:42:50|4123.5|4122|4122.5|4121.5|4124|4122.5|4122.5|4121.5|1547
1638178980000|2021-11-29 09:43:00|4123|4122|4123|4122|4124|4122.5|4123|4121.5|495
1638178990000|2021-11-29 09:43:10|4122.5|4121.5|4122.5|4121.5|4122.5|4122|4122|4121|982
1638179000000|2021-11-29 09:43:20|4122|4122|4119.5|4118|4122|4122|4119.5|4118|2079
1638179010000|2021-11-29 09:43:30|4119|4118.5|4118|4117|4119|4118.5|4117|4116.5|1893
1638179020000|2021-11-29 09:43:40|4117.5|4116.5|4119|4118|4119|4118|4117.5|4116.5|0
1638179030000|2021-11-29 09:43:50|4118.5|4117.5|4116.5|4116|4118.5|4117.5|4116.5|4115.5|1921
1638179040000|2021-11-29 09:44:00|4117|4115.5|4117|4115.5|4117.5|4116.5|4117|4115.5|299
1638179050000|2021-11-29 09:44:10|4117.5|4116|4118.5|4118|4119.5|4118.5|4117.5|4116|837
1638179060000|2021-11-29 09:44:20|4119|4117.5|4118|4117.5|4119|4117.5|4118|4117|388
1638179070000|2021-11-29 09:44:30|4118.5|4118|4120.5|4119|4120.5|4119.5|4118.5|4118|32
1638179080000|2021-11-29 09:44:40|4120|4119.5|4121|4120|4121|4120|4119.5|4118|1434
1638179090000|2021-11-29 09:44:50|4120.5|4119.5|4121|4120|4121|4120|4120|4119.5|327
1638179100000|2021-11-29 09:45:00|4120.5|4119.5|4118.5|4117|4120.5|4119.5|4118|4117|1579
1638179110000|2021-11-29 09:45:10|4119|4117.5|4120|4118.5|4120|4119|4119|4117|563
1638179120000|2021-11-29 09:45:20|4119.5|4119|4120.5|4119.5|4120.5|4119.5|4119|4119|3098
1638179130000|2021-11-29 09:45:30|4120|4120|4121|4120.5|4121.5|4120.5|4120|4120|1218
1638179140000|2021-11-29 09:45:40|4121.5|4121|4124.5|4123|4124.5|4123|4121.5|4121|2121
1638179150000|2021-11-29 09:45:50|4124|4122.5|4123.5|4122.5|4124|4122.5|4123|4122.5|478
1638179160000|2021-11-29 09:46:00|4124|4122|4121.5|4121|4124|4122|4121|4120|1989
1638179170000|2021-11-29 09:46:10|4121|4120.5|4119|4118|4121|4120.5|4119|4118|1022
1638179180000|2021-11-29 09:46:20|4118.5|4117.5|4118|4117|4118.5|4117.5|4118|4117|0
1638179190000|2021-11-29 09:46:30|4118.5|4117.5|4119.5|4118|4119.5|4118.5|4118.5|4117.5|392
1638179200000|2021-11-29 09:46:40|4119|4117.5|4118|4117|4119|4118|4118|4116.5|1307
1638179210000|2021-11-29 09:46:50|4118.5|4117.5|4119|4117.5|4119|4118|4118.5|4117|327
1638179220000|2021-11-29 09:47:00|||||||||134
1638179230000|2021-11-29 09:47:10|4119.5|4118|4121|4120|4121|4120|4119|4118|405
1638179240000|2021-11-29 09:47:20|4120.5|4119.5|4120|4119|4120.5|4120|4120|4118.5|1084
1638179250000|2021-11-29 09:47:30|4119.5|4118.5|4120|4119|4120|4119|4119.5|4118.5|25
1638179260000|2021-11-29 09:47:40|4119.5|4118.5|4120|4119|4120|4119.5|4119.5|4118.5|515
1638179270000|2021-11-29 09:47:50|4120.5|4119.5|4120|4119|4121|4120|4119.5|4118.5|327
1638179280000|2021-11-29 09:48:00|4119.5|4118.5|4118|4117|4119.5|4118.5|4118|4116.5|931
1638179290000|2021-11-29 09:48:10|4118.5|4116.5|4119|4117.5|4119|4118|4118.5|4116.5|745
1638179300000|2021-11-29 09:48:20|4118.5|4118|4118|4117|4119|4118|4117|4116.5|2788
1638179310000|2021-11-29 09:48:30|4117.5|4116.5|4118|4116.5|4118|4116.5|4117.5|4116.5|0
1638179320000|2021-11-29 09:48:40|4117.5|4116|4118|4117|4118|4117|4117|4116|951
1638179330000|2021-11-29 09:48:50|4117.5|4116.5|4117|4116|4117.5|4116.5|4117|4116|694
1638179340000|2021-11-29 09:49:00|4117.5|4115.5|4118|4117|4118|4117|4116.5|4115.5|1419
1638179350000|2021-11-29 09:49:10|4118.5|4117.5|4119|4118|4119|4118|4118.5|4117.5|259
1638179360000|2021-11-29 09:49:20|4119.5|4118.5|4121.5|4120|4121.5|4120|4119.5|4118.5|3427
1638179370000|2021-11-29 09:49:30|4121|4120.5|4123|4122|4123|4122|4121|4120.5|181
1638179380000|2021-11-29 09:49:40|4122.5||4122.5||4122.5||4122.5||0
1638179390000|2021-11-29 09:49:50|4123||4123||4123||4123||375
1638179400000|2021-11-29 09:50:00|4123.5|4122.5|4122.5|4121.5|4123.5|4122.5|4122|4121.5|2381
1638179410000|2021-11-29 09:50:10|4123|4122|4123|4122|4123|4122.5|4123|4122|308
1638179420000|2021-11-29 09:50:20|4123.5|4122.5|4122|4121|4124|4123|4121|4120|1512
1638179430000|2021-11-29 09:50:30|4122.5|4120.5|4122.5|4121.5|4123|4122|4122.5|4120.5|345
1638179440000|2021-11-29 09:50:40|4123|4122|4123|4122|4123|4122|4123|4122|98
1638179450000|2021-11-29 09:50:50|4122.5||4123||4123||4122.5||5
1638179460000|2021-11-29 09:51:00|4122.5|4121.5|4123|4122|4123|4122|4122|4121.5|113
1638179470000|2021-11-29 09:51:10|4122.5|4121.5|4124.5|4123.5|4125|4124|4122.5|4121.5|604
1638179480000|2021-11-29 09:51:20||4124||4124||4124||4124|144
1638179490000|2021-11-29 09:51:30|4125|4123.5|4124.5|4123.5|4125|4123.5|4124.5|4123.5|296
1638179500000|2021-11-29 09:51:40|4124|4123|4122|4121.5|4124|4123|4121.5|4120.5|3483
1638179510000|2021-11-29 09:51:50|4122.5|4121|4121|4120|4122.5|4121|4121|4120|325
1638179520000|2021-11-29 09:52:00|4121.5|4120.5|4121.5|4120.5|4122|4121|4121|4120|728
1638179540000|2021-11-29 09:52:20|4121|4120|4123|4122|4123|4122|4120.5|4120|666
1638179550000|2021-11-29 09:52:30|4122.5|4121.5|4121.5|4120|4122.5|4121.5|4121.5|4120|874
1638179560000|2021-11-29 09:52:40|4122|4120.5|4120.5|4119.5|4122|4121|4120|4119|2778
1638179570000|2021-11-29 09:52:50|4121|4120|4118.5|4118|4121|4120|4118.5|4117.5|2350
1638179580000|2021-11-29 09:53:00|4118|4117.5|4119|4118|4119.5|4118.5|4117.5|4116.5|1539
1638179590000|2021-11-29 09:53:10|4118.5|4117.5|4118.5|4117|4119|4118|4118|4116.5|927
1638179600000|2021-11-29 09:53:20|4119|4117.5|4119|4117.5|4119|4118|4118.5|4117|722
1638179610000|2021-11-29 09:53:30|4119.5|4118|4119|4117.5|4119.5|4118.5|4118|4116.5|1311
1638179620000|2021-11-29 09:53:40|4118.5|4117|4117|4116|4118.5|4117.5|4116.5|4115.5|675
1638179630000|2021-11-29 09:53:50|4117.5|4116.5|4116.5|4116|4117.5|4116.5|4116.5|4115.5|246
1638179640000|2021-11-29 09:54:00|4116|4115.5|4117|4116|4117.5|4116.5|4116|4115|980
1638179660000|2021-11-29 09:54:20|4117.5|4115.5|4118|4117|4119|4118.5|4117.5|4115.5|3016
1638179670000|2021-11-29 09:54:30|4118.5|4117.5|4118|4116.5|4118.5|4117.5|4117|4116.5|1199
1638179680000|2021-11-29 09:54:40|4118.5|4117|4119|4117.5|4119|4117.5|4118.5|4117|630
1638179690000|2021-11-29 09:54:50|4118.5|4117|4118.5|4117|4118.5|4117.5|4117.5|4117|45
1638179700000|2021-11-29 09:55:00|4119|4117.5|4118|4117.5|4119.5|4118|4118|4117|328
1638179710000|2021-11-29 09:55:10|4118.5|4118|4121|4120|4121.5|4120.5|4118.5|4118|609
1638179720000|2021-11-29 09:55:20|4120.5|4119.5|4121|4119.5|4121|4120|4119|4118|1355
1638179730000|2021-11-29 09:55:30|4120.5|4120|4120.5|4119.5|4121|4120|4120.5|4119.5|213
1638179740000|2021-11-29 09:55:40|4121|4120|4121.5|4120.5|4121.5|4120.5|4121|4120|98
1638179750000|2021-11-29 09:55:50|4122|4121|4122|4120.5|4122|4121.5|4122|4120.5|629
1638179760000|2021-11-29 09:56:00||4121||4120.5||4121||4120.5|654
1638179770000|2021-11-29 09:56:10|4121|4121|4119.5|4119|4122|4121|4119.5|4119|4793
1638179780000|2021-11-29 09:56:20|4120|4118.5|4119.5|4118.5|4120|4119|4119|4118.5|1185
1638179790000|2021-11-29 09:56:30|4119||4119.5||4119.5||4119||1
1638179800000|2021-11-29 09:56:40|4119|4118|4119|4118|4119|4118|4119|4118|0
1638179810000|2021-11-29 09:56:50|4118.5|4117.5|4115.5|4115|4118.5|4117.5|4115|4114.5|1851
1638179820000|2021-11-29 09:57:00||4114.5||4114.5||4114.5||4114.5|551
1638179830000|2021-11-29 09:57:10|4115|4114|4115.5|4114.5|4115.5|4114.5|4114.5|4114|632
1638179840000|2021-11-29 09:57:20|4115|4115|4114|4113|4115|4115|4114|4113|1484
1638179850000|2021-11-29 09:57:30|4114.5|4113.5|4114|4113.5|4114.5|4113.5|4113|4112|1790
1638179860000|2021-11-29 09:57:40|4114.5|4114|4114.5|4113.5|4115|4114|4113.5|4113|1322
1638179870000|2021-11-29 09:57:50|4115|4114|4115|4114|4115|4114.5|4114|4113.5|1132
1638179880000|2021-11-29 09:58:00|4114.5|4113.5|4117.5|4116.5|4117.5|4116.5|4114|4113|4567
1638179890000|2021-11-29 09:58:10|4117|4116|4114.5|4113.5|4117|4116|4114.5|4113.5|3040
1638179900000|2021-11-29 09:58:20|4114|4113|4114|4113|4114|4113.5|4114|4113|651
1638179910000|2021-11-29 09:58:30|4114.5|4113.5|4112|4111|4114.5|4114|4112|4111|2368
1638179920000|2021-11-29 09:58:40|4112.5|4111.5|4117|4116|4117.5|4117|4112|4111|14606
1638179930000|2021-11-29 09:58:50|4116.5|4115.5|4114.5|4113.5|4116.5|4115.5|4114.5|4113.5|800
1638179940000|2021-11-29 09:59:00|4113.5|4113|4115|4114|4115|4114|4113.5|4113|781
1638179950000|2021-11-29 09:59:10|4114.5|4113.5|4114|4112.5|4114.5|4113.5|4113.5|4112.5|1988
1638179960000|2021-11-29 09:59:20||4113||4112.5||4113||4112.5|150
1638179970000|2021-11-29 09:59:30|4113.5|4112|4118.5|4117.5|4119|4117.5|4113|4112|11194
1638179980000|2021-11-29 09:59:40|4119.5|4118|4116|4115|4120|4119|4116|4114.5|4679
1638179990000|2021-11-29 09:59:50|4116.5|4114.5|4117|4115.5|4117.5|4116|4116|4113.5|3157
1638180000000|2021-11-29 10:00:00|4117.5|4116|4116|4115|4117.5|4117|4116|4115|2586
1638180010000|2021-11-29 10:00:10|4115.5|4114.5|4115.5|4114|4115.5|4115|4115.5|4114|676
1638180020000|2021-11-29 10:00:20|4116|4114.5|4116|4115|4118|4117.5|4116|4114.5|5142
1638180030000|2021-11-29 10:00:30|4116.5|4115.5|4117.5|4116.5|4117.5|4116.5|4116|4115.5|1490
1638180040000|2021-11-29 10:00:40|4118|4117|4119|4118|4119|4118|4118|4117|425
1638180050000|2021-11-29 10:00:50|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|4119.5|4118.5|24
1638180060000|2021-11-29 10:01:00|4119|4118|4118.5|4118|4119|4118|4118.5|4118|556
1638180070000|2021-11-29 10:01:10|4119|4118.5|4118|4117|4120|4119|4118|4117|2426
1638180080000|2021-11-29 10:01:20|4117.5|4116.5|4116.5|4115.5|4117.5|4116.5|4116|4115.5|758
1638180090000|2021-11-29 10:01:30|4117|4116|4120|4119.5|4121|4120|4117|4116|969
1638180100000|2021-11-29 10:01:40|4120.5|4119|4120.5|4119|4120.5|4119.5|4119.5|4119|1574
1638180110000|2021-11-29 10:01:50|4121|4119.5|4121.5|4121|4122.5|4121|4121|4119.5|1809
1638180120000|2021-11-29 10:02:00|4121|4120.5|4122|4121|4122.5|4122|4120.5|4120|637
1638180130000|2021-11-29 10:02:10|4121.5|4120.5|4122|4121|4122.5|4121.5|4121|4120.5|1579
1638180140000|2021-11-29 10:02:20|4122.5|4121.5|4125|4124|4125|4124|4122|4121.5|2893
1638180150000|2021-11-29 10:02:30|4125.5|4123.5|4126.5|4125|4126.5|4125|4124.5|4123.5|713
1638180160000|2021-11-29 10:02:40|4126|4124.5|4126.5|4125.5|4126.5|4125.5|4125.5|4124.5|848
1638180170000|2021-11-29 10:02:50|4127|4126|4130|4129|4130|4129|4126.5|4126|386
1638180180000|2021-11-29 10:03:00|4130.5|4129.5|4130.5|4129.5|4130.5|4130|4130|4129.5|97
1638180190000|2021-11-29 10:03:10|4131|4130|4132.5|4131.5|4133.5|4132.5|4131|4130|1096
1638180200000|2021-11-29 10:03:20|4132|4131|4132|4131|4132.5|4131.5|4131.5|4131|526
1638180210000|2021-11-29 10:03:30|4131.5|4130.5|4132|4131|4132|4131.5|4130.5|4129.5|5668
1638180220000|2021-11-29 10:03:40|4131.5|4130.5|4131.5|4130.5|4131.5|4130.5|4130|4129|576
1638180230000|2021-11-29 10:03:50|4131|4130|4132|4130.5|4132|4131|4130.5|4130|591
1638180240000|2021-11-29 10:04:00|4132.5|4131|4132.5|4132|4133.5|4132.5|4132.5|4131|700
1638180250000|2021-11-29 10:04:10|4133|4132.5|4134|4133|4134|4133|4133|4132|731
1638180260000|2021-11-29 10:04:20|4133.5|4132.5|4134.5|4133.5|4134.5|4133.5|4133.5|4132.5|337
1638180270000|2021-11-29 10:04:30|4135|4134|4135.5|4134.5|4135.5|4135|4134.5|4133.5|2293
1638180280000|2021-11-29 10:04:40||4135||4134.5||4135||4134.5|193
1638180290000|2021-11-29 10:04:50|4135|4134|4136|4135|4136|4135|4134.5|4134|1441
1638180300000|2021-11-29 10:05:00|4136.5|4135.5|4133.5|4132|4137|4135.5|4133|4132|3137
1638180310000|2021-11-29 10:05:10|4133|4131.5|4131.5|4130.5|4133|4131.5|4131.5|4130|675
1638180320000|2021-11-29 10:05:20|4132|4131|4132|4131.5|4133.5|4133|4131.5|4131|570
1638180330000|2021-11-29 10:05:30|4132.5|4132|4133.5|4133|4134|4133.5|4131.5|4130.5|4825
1638180340000|2021-11-29 10:05:40|4133|4132.5|4133|4131.5|4133.5|4133|4132|4130.5|7646
1638180350000|2021-11-29 10:05:50|4132.5|4132|4131.5|4131|4133.5|4133|4131.5|4131|2936
1638180360000|2021-11-29 10:06:00|4131|4130.5|4131.5|4130.5|4131.5|4131|4131|4130|764
1638180370000|2021-11-29 10:06:10|4132|4131|4132.5|4131.5|4132.5|4131.5|4132|4130.5|853
1638180380000|2021-11-29 10:06:20|4132|4131|4132.5|4131.5|4132.5|4131.5|4132|4131|254
1638180390000|2021-11-29 10:06:30|4132|4131|4131|4130.5|4132|4131.5|4131|4130.5|2017
1638180400000|2021-11-29 10:06:40|4131.5|4131|4131|4129.5|4132|4131|4130.5|4129|2407
1638180410000|2021-11-29 10:06:50|4130.5|4129|4130.5|4129.5|4130.5|4129.5|4130|4129|502
1638180420000|2021-11-29 10:07:00|4131|4130|4130.5|4129.5|4132|4131|4130|4129|2272
1638180430000|2021-11-29 10:07:10|4130|4129|4130|4129|4130.5|4130|4130|4129|1365
1638180440000|2021-11-29 10:07:20|4130.5|4129.5|4130|4129|4130.5|4130|4130|4128.5|2895
1638180450000|2021-11-29 10:07:30|4130.5|4129.5|4130|4129|4130.5|4129.5|4129|4128.5|1212
1638180460000|2021-11-29 10:07:40|4129.5|4129.5|4130|4129|4130.5|4129.5|4129|4128|5119
1638180470000|2021-11-29 10:07:50|4130.5|4129.5|4131|4130.5|4131.5|4130.5|4130|4129.5|1369
1638180480000|2021-11-29 10:08:00|4131.5|4131|4132|4131|4133|4132.5|4131.5|4130.5|2244
1638180490000|2021-11-29 10:08:10|4131.5|4130.5|4130|4129.5|4131.5|4131|4129.5|4129|2095
1638180500000|2021-11-29 10:08:20|4130.5|4130|4130.5|4129.5|4130.5|4130|4130.5|4129.5|944
1638180510000|2021-11-29 10:08:30|4130|4129|4130|4128.5|4130|4129|4129.5|4128.5|91
1638180520000|2021-11-29 10:08:40|4129.5|4129|4129.5|4128.5|4129.5|4129.5|4129.5|4128.5|1
1638180530000|2021-11-29 10:08:50|4130|4129|4130|4129|4130|4129|4129.5|4128.5|433
1638180540000|2021-11-29 10:09:00|4129.5|4128.5|4128.5|4127.5|4129.5|4128.5|4128|4127|1294
1638180550000|2021-11-29 10:09:10|4129|4128|4127.5|4126.5|4129|4128|4127|4126|1017
1638180560000|2021-11-29 10:09:20|4127|4126|4125.5|4124.5|4127|4126|4125|4124.5|905
1638180570000|2021-11-29 10:09:30|4125|4124|4126|4125|4126|4125|4125|4124|691
1638180580000|2021-11-29 10:09:40|4125.5|4124|4127.5|4126.5|4127.5|4127|4125|4124|2865
1638180590000|2021-11-29 10:09:50||4127||4126.5||4127||4126.5|0
1638180600000|2021-11-29 10:10:00|4128|4127|4128.5|4127|4128.5|4127|4128|4127|266
1638180610000|2021-11-29 10:10:10|4128|4126.5|4126.5|4125.5|4128|4126.5|4126.5|4125.5|2027
1638180620000|2021-11-29 10:10:20|4126|4125|4125|4124.5|4126|4125|4124|4123.5|1297
1638180630000|2021-11-29 10:10:30|4125.5|4125|4126|4125|4126|4125|4124.5|4123.5|1219
1638180640000|2021-11-29 10:10:40|4125.5|4124.5|4124.5|4123.5|4125.5|4125|4124|4123.5|2002
1638180650000|2021-11-29 10:10:50|4125||4124.5||4125||4124.5||0
1638180660000|2021-11-29 10:11:00|4124|4123|4121.5|4120.5|4124|4123|4121.5|4120.5|3510
1638180670000|2021-11-29 10:11:10|4122|4121|4121|4120.5|4122|4121|4121|4120.5|208
1638180690000|2021-11-29 10:11:30|4121.5|4121|4122.5|4121.5|4122.5|4122|4121.5|4120.5|940
1638180700000|2021-11-29 10:11:40|4122|4122|4122|4121|4122|4122|4121.5|4121|1224
1638180710000|2021-11-29 10:11:50|4121.5|4120.5|4121.5|4120.5|4121.5|4120.5|4120.5|4120|1794
1638180720000|2021-11-29 10:12:00|4121|4121|4123|4121.5|4123.5|4122|4121|4121|389
1638180730000|2021-11-29 10:12:10|4122|4121|4121.5|4120.5|4122|4121|4121.5|4120|1912
1638180740000|2021-11-29 10:12:20|4121|4120|4121|4120|4121.5|4120.5|4120.5|4120|503
1638180750000|2021-11-29 10:12:30|4121.5|4120.5|4121.5|4121|4122|4121|4121|4120|643
1638180760000|2021-11-29 10:12:40|4122|4121.5|4124|4123|4124|4123|4122|4121.5|858
1638180770000|2021-11-29 10:12:50|4123.5|4122.5|4121.5|4120.5|4123.5|4123|4121.5|4120.5|1720
1638180780000|2021-11-29 10:13:00|4122|4121|4123|4122|4123|4122|4121.5|4121|395
1638180790000|2021-11-29 10:13:10|4122.5|4121.5|4122.5|4121.5|4123|4122|4122.5|4121.5|325
1638180800000|2021-11-29 10:13:20|4123|4122|4124.5|4123|4124.5|4123|4123|4122|346
1638180810000|2021-11-29 10:13:30|4124|4123.5|4125|4124|4125|4124|4124|4123|701
1638180820000|2021-11-29 10:13:40|4124.5|4123.5|4125.5|4124.5|4125.5|4124.5|4124.5|4123.5|524
1638180830000|2021-11-29 10:13:50|4125|4125|4123|4122|4125.5|4125|4123|4122|2111
1638180840000|2021-11-29 10:14:00|4122.5|4121.5|4123.5|4122.5|4124|4123|4122|4121.5|638
1638180850000|2021-11-29 10:14:10|4123|4123|4122.5|4122|4123|4123|4122.5|4122|392
1638180860000|2021-11-29 10:14:20|4123|4122.5|4122|4121|4123|4122.5|4121|4120|3524
1638180870000|2021-11-29 10:14:30|4121.5|4120.5|4121|4120|4121.5|4120.5|4121|4120|1253
1638180880000|2021-11-29 10:14:40|4120.5|4119.5|4121|4120|4121.5|4120.5|4120|4119.5|542
1638180890000|2021-11-29 10:14:50|4121.5|4120.5|4122.5|4121.5|4122.5|4121.5|4121|4120.5|1027
1638180900000|2021-11-29 10:15:00|4122|4121|4120|4119|4122|4121|4119.5|4119|2449
1638180910000|2021-11-29 10:15:10|4119.5|4118.5|4120|4119|4120.5|4119|4118|4117|1785
1638180920000|2021-11-29 10:15:20|4119.5|4118.5|4120|4118.5|4120|4119|4118.5|4117.5|2280
1638180930000|2021-11-29 10:15:30||4119||4118.5||4119||4118.5|0
1638180940000|2021-11-29 10:15:40|4119.5|4119|4119.5|4119|4120|4119|4119.5|4119|0
1638180950000|2021-11-29 10:15:50|4120|4119.5|4121.5|4120.5|4122.5|4121.5|4120|4119.5|1791
1638180960000|2021-11-29 10:16:00|4121|4120|4121.5|4120.5|4121.5|4120.5|4120|4119.5|1477
1638180970000|2021-11-29 10:16:10|4121|4120|4120.5|4119|4121|4120|4120|4119|440
1638180980000|2021-11-29 10:16:20|4120|4119.5|4119.5|4118.5|4120.5|4119.5|4119.5|4118|709
1638180990000|2021-11-29 10:16:30|4120|4119|4123|4122|4123|4122|4120|4119|406
1638181000000|2021-11-29 10:16:40|4123.5|4122.5|4124|4123|4124|4123.5|4123|4122|2107
1638181010000|2021-11-29 10:16:50|4123.5|4122.5|4123.5|4122.5|4124|4123|4123|4122.5|1555
1638181020000|2021-11-29 10:17:00|4124|4123|4126.5|4125.5|4126.5|4125.5|4124|4123|4219
1638181030000|2021-11-29 10:17:10|4127.5|4126|4125.5|4124.5|4128|4126.5|4125.5|4124.5|3055
1638181040000|2021-11-29 10:17:20|4126|4125|4126|4125|4126|4125|4126|4125|0
1638181050000|2021-11-29 10:17:30|4126.5||4126.5||4126.5||4126.5||0
1638181060000|2021-11-29 10:17:40|4126|4124.5|4125.5|4124|4126|4125|4124.5|4124|1071
1638181070000|2021-11-29 10:17:50|4125|4123.5|4124|4122.5|4125|4123.5|4123.5|4122.5|462
1638181080000|2021-11-29 10:18:00|4124.5|4123|4125|4124|4125|4124.5|4124.5|4123|292
1638181090000|2021-11-29 10:18:10|4124.5|4124.5|4126|4124.5|4126|4124.5|4124.5|4124|157
1638181100000|2021-11-29 10:18:20|4125.5|4124|4126|4125|4126|4125|4124.5|4124|834
1638181110000|2021-11-29 10:18:30||4124.5||4125||4125||4124.5|0
1638181120000|2021-11-29 10:18:40|4126.5|4125.5|4126.5|4125.5|4127|4126|4126|4125.5|1761
1638181130000|2021-11-29 10:18:50|4127|4126|4127|4126|4127|4126|4127|4126|42
1638181140000|2021-11-29 10:19:00|4127.5|4126.5|4129|4128|4129|4128|4127.5|4126.5|737
1638181150000|2021-11-29 10:19:10|4128.5|4127.5|4128.5|4127.5|4128.5|4128|4128|4127.5|2178
1638181160000|2021-11-29 10:19:20|4128|4127|4128.5|4127|4128.5|4127.5|4127|4126|1567
1638181170000|2021-11-29 10:19:30|4128|4127.5|4128.5|4128|4128.5|4128|4127.5|4127|2125
1638181180000|2021-11-29 10:19:40||4127.5||4127.5||4127.5||4127.5|247
1638181190000|2021-11-29 10:19:50|||||||||100
1638181200000|2021-11-29 10:20:00|4128|4127|4129|4128|4129.5|4128.5|4128|4127|1116
1638181210000|2021-11-29 10:20:10|4128.5||4129||4129||4128.5||361
1638181220000|2021-11-29 10:20:20|4129.5|4128.5|4130.5|4129.5|4130.5|4130|4129.5|4128.5|303
1638181230000|2021-11-29 10:20:30|4130|4129|4130.5|4129.5|4130.5|4130|4129.5|4129|1257
1638181240000|2021-11-29 10:20:40|4130|4130|4131|4130.5|4131.5|4130.5|4130|4130|195
1638181250000|2021-11-29 10:20:50|4131.5|4131|4132.5|4131.5|4132.5|4131.5|4131|4130.5|586
1638181260000|2021-11-29 10:21:00|4133|4132|4131|4130.5|4133|4132|4131|4130.5|3380
1638181270000|2021-11-29 10:21:10|4131.5|4131|4132.5|4131.5|4132.5|4131.5|4131|4130.5|667
1638181280000|2021-11-29 10:21:20|4133|4132|4134.5|4133.5|4134.5|4133.5|4133|4132|1450
1638181290000|2021-11-29 10:21:30|4134|4133|4133|4132|4134|4133|4133|4132|821
1638181300000|2021-11-29 10:21:40|4132.5|4132.5|4133|4132|4133|4132.5|4132.5|4132|376
1638181310000|2021-11-29 10:21:50|4133.5|4132.5|4135|4134.5|4135|4134.5|4133.5|4132|249
1638181320000|2021-11-29 10:22:00|4135.5|4134|4136.5|4135.5|4136.5|4135.5|4135.5|4134|137
1638181330000|2021-11-29 10:22:10|4137|4136|4138.5|4138|4138.5|4138|4136.5|4136|2422
1638181340000|2021-11-29 10:22:20|4139|4137.5|4139|4138.5|4140|4139|4138.5|4137.5|1107
1638181350000|2021-11-29 10:22:30|4138.5|4138|4139|4137.5|4139.5|4138|4138|4137|2538
1638181360000|2021-11-29 10:22:40|4138.5|4137|4139.5|4138|4139.5|4138|4138|4136.5|251
1638181370000|2021-11-29 10:22:50|4139|4137.5|4139|4137.5|4140|4138.5|4139|4137.5|136
1638181380000|2021-11-29 10:23:00|4139.5|4138.5|4138.5|4137.5|4139.5|4138.5|4138.5|4137|407
1638181390000|2021-11-29 10:23:10|4138|4137|4139|4137.5|4139|4137.5|4138|4137|23
1638181400000|2021-11-29 10:23:20|4138.5|4137|4138|4137|4140|4138.5|4138|4136.5|143
1638181410000|2021-11-29 10:23:30|4138.5|4137.5|4138.5|4137.5|4139.5|4138|4138|4137|375
1638181420000|2021-11-29 10:23:40|4140.5|4138.5|4140|4139|4141|4139.5|4140|4138|103
1638181430000|2021-11-29 10:23:50|4140.5|4139.5|4141.5|4140|4141.5|4140|4140.5|4139.5|12
1638181440000|2021-11-29 10:24:00|4140.5|4139|4140|4138.5|4140.5|4139|4138.5|4137|280
1638181450000|2021-11-29 10:24:10|4139.5|4138|4140|4138.5|4140|4138.5|4139.5|4138|0
1638181460000|2021-11-29 10:24:20|4139.5|4138|4141.5|4140|4141.5|4140|4139.5|4138|172
1638181470000|2021-11-29 10:24:30|4141|4139.5|4140|4138|4141.5|4140.5|4140|4138|710
1638181480000|2021-11-29 10:24:40|4139.5|4139|4141|4139.5|4141|4139.5|4139.5|4138|220
1638181490000|2021-11-29 10:24:50|4140.5|4139|4141|4139.5|4141|4139.5|4140.5|4139|0
1638181500000|2021-11-29 10:25:00|4139|4139|4139|4137.5|4140|4139|4139|4137.5|84
1638181510000|2021-11-29 10:25:10|4139.5|4138|4139.5|4137.5|4139.5|4138|4138.5|4137|218
1638181520000|2021-11-29 10:25:20|4140|4138|4139.5|4138|4140|4138|4139|4137.5|0
1638181530000|2021-11-29 10:25:30|4139|4137|4137.5|4136.5|4139|4137.5|4137.5|4136|156
1638181540000|2021-11-29 10:25:40|4138.5|4137|4140|4139|4140.5|4139|4138.5|4137|516
1638181550000|2021-11-29 10:25:50|4140.5|4139.5|4141.5|4140|4141.5|4140|4140.5|4139.5|49
1638181560000|2021-11-29 10:26:00|4141|4139.5|4141.5|4140|4141.5|4140|4141|4139.5|0
1638181570000|2021-11-29 10:26:10|4142|4141|4142|4141|4142|4141|4141.5|4140.5|0
1638181580000|2021-11-29 10:26:20|4142.5|4141.5|4142|4141|4143|4142|4142|4140.5|481
1638181590000|2021-11-29 10:26:30|4142.5|4140.5|4142.5|4141|4143|4141.5|4142|4140.5|467
1638181600000|2021-11-29 10:26:40|4141.5|4140|4141.5|4140|4142.5|4141|4141|4139.5|502
1638181610000|2021-11-29 10:26:50|4142.5|4141|4142|4140.5|4142.5|4141|4142|4140.5|97
1638181620000|2021-11-29 10:27:00|4142.5|4141|4143.5|4142.5|4143.5|4142.5|4142.5|4141|650
1638181630000|2021-11-29 10:27:10|4144|4143|4144|4142.5|4144.5|4143|4143.5|4142|496
1638181640000|2021-11-29 10:27:20|4143.5|4142|4140.5|4139.5|4144|4142.5|4140.5|4139.5|78
1638181650000|2021-11-29 10:27:30|4141.5|4140.5|4142|4140|4142|4140.5|4141|4140|163
1638181660000|2021-11-29 10:27:40|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|4142|4141|120
1638181670000|2021-11-29 10:27:50|4142|4141|4141.5|4140|4142.5|4141|4141.5|4140|799
1638181680000|2021-11-29 10:28:00|4142|4140.5|4141.5|4140|4142|4140.5|4141|4139.5|150
1638181690000|2021-11-29 10:28:10|4141|4139.5|4141.5|4140|4141.5|4140|4141|4139.5|250
1638181700000|2021-11-29 10:28:20|4141|4139.5|4141|4139.5|4141.5|4140|4141|4139.5|0
1638181710000|2021-11-29 10:28:30|4141.5|4140|4141.5|4140|4141.5|4140|4141|4139.5|0
1638181720000|2021-11-29 10:28:40|4141|4139.5|4142|4141|4142|4141|4141|4139.5|52
1638181730000|2021-11-29 10:28:50|4142.5|4141.5|4142.5|4141.5|4143|4142|4142.5|4141.5|352
1638181740000|2021-11-29 10:29:00|4143|4142|4143.5|4142.5|4143.5|4142.5|4142.5|4141.5|70
1638181750000|2021-11-29 10:29:10|4143|4142|4143.5|4142.5|4143.5|4142.5|4143|4142|163
1638181760000|2021-11-29 10:29:20|4143|4142|4143.5|4142|4143.5|4142|4143|4141.5|322
1638181770000|2021-11-29 10:29:30|4143|4142.5|4142|4141|4143.5|4142.5|4142|4141|208
1638181780000|2021-11-29 10:29:40|4143|4141.5|4142.5|4141|4143|4142|4142.5|4141|634
1638181790000|2021-11-29 10:29:50|4141.5|4140.5|4142|4140.5|4142|4141|4141|4140|223
1638181800000|2021-11-29 10:30:00|4141.5|4140|4140.5|4139|4142|4140.5|4140.5|4139|337
1638181810000|2021-11-29 10:30:10|4141|4139.5|4137.5|4136|4141|4139.5|4137.5|4136|982
1638181820000|2021-11-29 10:30:20|4138|4136.5|4139.5|4138|4139.5|4138|4138|4136.5|153
1638181830000|2021-11-29 10:30:30|4139|4137.5|4140|4138.5|4140|4138.5|4139|4137.5|495
1638181840000|2021-11-29 10:30:40|4139.5|4138|4139.5|4138.5|4139.5|4138.5|4139|4137.5|26
1638181850000|2021-11-29 10:30:50|4140|4139|4139.5|4138.5|4140|4139|4139.5|4138|0
1638181860000|2021-11-29 10:31:00|4140|4139|4139.5|4138|4140|4139|4139|4137.5|382
1638181870000|2021-11-29 10:31:10|4139|4137.5|4139.5|4138|4140|4139|4139|4137.5|90
1638181880000|2021-11-29 10:31:20|4140|4138.5|4139.5|4138.5|4140|4138.5|4139|4138|0
1638181890000|2021-11-29 10:31:30|4139|4138|4139.5|4138.5|4139.5|4138.5|4139|4138|0
1638181900000|2021-11-29 10:31:40|4139|4137.5|4140|4138.5|4140|4138.5|4139|4137.5|537
1638181910000|2021-11-29 10:31:50|4139.5|4138|4140|4139|4140.5|4139|4139.5|4138|110
1638181920000|2021-11-29 10:32:00|4139.5|4138.5|4142|4140.5|4142|4140.5|4139.5|4138.5|158
1638181930000|2021-11-29 10:32:10|4141.5|4140|4141|4140|4141.5|4140.5|4141|4140|33
1638181940000|2021-11-29 10:32:20|4141.5|4140.5|4141.5|4140|4142|4140.5|4141.5|4140|16
1638181950000|2021-11-29 10:32:30|4141|4140.5|4141.5|4140|4142|4140.5|4141|4140|0
1638181960000|2021-11-29 10:32:40|4142|4140.5|4141|4139.5|4142|4140.5|4140.5|4139.5|290
1638181970000|2021-11-29 10:32:50|4141.5|4140.5|4141|4139.5|4141.5|4140.5|4140.5|4139|137
1638181980000|2021-11-29 10:33:00|4142|4140|4143|4141|4143|4141.5|4142|4140|461
1638181990000|2021-11-29 10:33:10|4143.5|4141.5|4144|4142.5|4144|4142.5|4142.5|4141|183
1638182000000|2021-11-29 10:33:20|4143.5|4142|4144.5|4143|4144.5|4143|4143.5|4142|0
1638182010000|2021-11-29 10:33:30|4144|4142.5|4144.5|4143|4144.5|4143|4144|4142.5|97
1638182020000|2021-11-29 10:33:40|4145|4143.5|4144.5|4143.5|4145|4143.5|4144.5|4143.5|48
1638182030000|2021-11-29 10:33:50|4145|4144.5|4144.5|4143.5|4145.5|4144.5|4144.5|4143.5|150
1638182040000|2021-11-29 10:34:00|4145|4144.5|4145.5|4144|4145.5|4144.5|4145|4143.5|184
1638182050000|2021-11-29 10:34:10|4145|4144.5|4146|4144.5|4146.5|4145|4145|4144.5|97
1638182060000|2021-11-29 10:34:20|4146.5|4145|4147|4145.5|4147|4145.5|4146|4144.5|110
1638182070000|2021-11-29 10:34:30|4146|4145|4146.5|4145|4146.5|4145.5|4146|4144.5|180
1638182080000|2021-11-29 10:34:40|4146|4144.5|4146|4144.5|4146.5|4145|4146|4144.5|0
1638182090000|2021-11-29 10:34:50|4146.5|4145|4147|4146|4147|4146|4146.5|4145|152
1638182100000|2021-11-29 10:35:00|4146.5|4145|4146.5|4145.5|4147|4146|4146.5|4145|0
1638182110000|2021-11-29 10:35:10|4147.5|4146|4148|4146.5|4148|4146.5|4147|4145.5|199
1638182120000|2021-11-29 10:35:20|4147.5|4146|4148.5|4147.5|4149|4147.5|4147.5|4146|424
1638182130000|2021-11-29 10:35:30|4150|4149|4150.5|4149|4150.5|4149|4149.5|4148|403
1638182140000|2021-11-29 10:35:40|4150|4148.5|4150.5|4149|4150.5|4149|4150|4148.5|234
1638182150000|2021-11-29 10:35:50|4150|4148.5|4150.5|4149|4151|4149.5|4150|4148.5|69
1638182160000|2021-11-29 10:36:00|4151|4149.5|4148.5|4147|4151|4149.5|4148.5|4147|517
1638182170000|2021-11-29 10:36:10|4148|4146.5|4148.5|4147.5|4148.5|4147.5|4148|4146.5|19
1638182180000|2021-11-29 10:36:20|4148|4147|4150.5|4149|4150.5|4149|4148|4147|329
1638182190000|2021-11-29 10:36:30|4151|4149.5|4151.5|4150.5|4152|4151|4151|4149.5|290
1638182200000|2021-11-29 10:36:40|4152|4151|4153|4151.5|4153|4151.5|4152|4150.5|20
1638182210000|2021-11-29 10:36:50|4152.5|4152|4152|4151|4153|4152|4152|4151|157
1638182220000|2021-11-29 10:37:00|4153|4151.5|4152.5|4151.5|4153|4152|4152.5|4151.5|24
1638182230000|2021-11-29 10:37:10|4153.5|4153|4154.5|4153|4154.5|4153|4153.5|4152.5|197
1638182240000|2021-11-29 10:37:20|4154|4152.5|4152.5|4151|4154|4152.5|4152.5|4151|1886
1638182250000|2021-11-29 10:37:30|4153|4150.5|4153|4151.5|4153|4151.5|4153|4150.5|0
1638182260000|2021-11-29 10:37:40|4154|4153|4155|4154|4155|4154|4154|4152.5|1062
1638182270000|2021-11-29 10:37:50|4155.5|4154.5|4155.5|4154.5|4156|4155.5|4155|4154.5|8187
1638182280000|2021-11-29 10:38:00|4155|4154|4155|4154|4155|4154|4155|4154|99
1638182290000|2021-11-29 10:38:10|4154.5|4154.5|4155|4154.5|4155|4154.5|4154.5|4154|848
1638182300000|2021-11-29 10:38:20|4154.5|4154|4154|4153|4154.5|4154.5|4153|4152.5|2987
1638182310000|2021-11-29 10:38:30|4153.5|4152.5|4153.5|4152.5|4154|4153.5|4153|4152.5|2178
1638182320000|2021-11-29 10:38:40|4154|4153|4155.5|4154.5|4156|4155|4154|4153|1361
1638182330000|2021-11-29 10:38:50|4155|4155|4155|4154|4155.5|4155|4155|4154|1285
1638182340000|2021-11-29 10:39:00|4154.5|4153.5|4153|4152.5|4154.5|4153.5|4152.5|4152|981
1638182350000|2021-11-29 10:39:10|||||||||92
1638182360000|2021-11-29 10:39:20|4153.5|4153|4151.5|4150.5|4153.5|4153|4151.5|4150.5|929
1638182370000|2021-11-29 10:39:30|4152|4151|4151.5|4150|4152|4151.5|4150|4149.5|3179
1638182380000|2021-11-29 10:39:40|4152|4150.5|4153.5|4152.5|4153.5|4152.5|4152|4150.5|1910
1638182390000|2021-11-29 10:39:50|4153|4153|4152|4151|4153.5|4153|4152|4151|1198
1638182400000|2021-11-29 10:40:00|4151.5|4150.5|4151.5|4150.5|4152|4151|4150.5|4150|2929
1638182410000|2021-11-29 10:40:10|4152|4150|4152.5|4152|4152.5|4152|4152|4150|1571
1638182420000|2021-11-29 10:40:20|4153|4152.5|4153|4152|4153|4152.5|4153|4152|308
1638182430000|2021-11-29 10:40:30|4153.5|4152.5|4153.5|4152.5|4153.5|4153|4153.5|4152|279
1638182440000|2021-11-29 10:40:40|4154|4152|4153|4152.5|4154|4152.5|4152.5|4152|624
1638182450000|2021-11-29 10:40:50|4152.5|4152|4152.5|4151.5|4152.5|4152|4151.5|4151|685
1638182460000|2021-11-29 10:41:00|4152|4151|4152|4151.5|4152.5|4151.5|4151.5|4150|1043
1638182470000|2021-11-29 10:41:10|4152.5|4152|4152.5|4151.5|4152.5|4152|4152.5|4151.5|283
1638182480000|2021-11-29 10:41:20|4153|4152|4152.5|4151.5|4153|4152|4152|4151|475
1638182490000|2021-11-29 10:41:30|4153|4152|4153.5|4153|4153.5|4153|4153|4152|2159
1638182500000|2021-11-29 10:41:40|4154|4152.5|4152|4151|4154.5|4152.5|4151|4150.5|1109
1638182510000|2021-11-29 10:41:50|4151.5||4152||4152||4151.5||20
1638182520000|2021-11-29 10:42:00|4152.5|4151.5|4151|4150|4153|4152.5|4149|4148.5|12127
1638182530000|2021-11-29 10:42:10|4150.5|4149.5|4150|4149|4150.5|4149.5|4150|4149|2221
1638182540000|2021-11-29 10:42:20|4151|4149.5|4148.5|4148|4151|4150|4148.5|4147.5|3286
1638182550000|2021-11-29 10:42:30|4148|4147.5|4149|4148|4149|4148|4148|4147|864
1638182560000|2021-11-29 10:42:40|4149.5|4148.5|4149.5|4149|4150.5|4149.5|4149|4148.5|700
1638182570000|2021-11-29 10:42:50|4149|4148.5|4148.5|4148|4149.5|4148.5|4148.5|4148|1216
1638182580000|2021-11-29 10:43:00|4149|4147.5|4151|4150|4151|4150|4148.5|4147.5|946
1638182590000|2021-11-29 10:43:10|4150.5|4149.5|4148.5|4148|4150.5|4149.5|4148.5|4147.5|2659
1638182600000|2021-11-29 10:43:20|4148|4147.5|4149.5|4148.5|4149.5|4149|4148|4147.5|2996
1638182610000|2021-11-29 10:43:30|4149|4148|4149|4148|4149|4148.5|4148.5|4148|313
1638182620000|2021-11-29 10:43:40||4148.5||4148||4148.5||4148|395
1638182630000|2021-11-29 10:43:50|4148.5|4148.5|4149|4148|4149.5|4148.5|4148.5|4148|807
1638182640000|2021-11-29 10:44:00|4148.5|4147.5|4148.5|4147.5|4148.5|4148|4147.5|4146|2619
1638182650000|2021-11-29 10:44:10||4148||4147.5||4148||4147.5|3
1638182660000|2021-11-29 10:44:20|4149|4148|4150.5|4150|4150.5|4150|4149|4148|1572
1638182670000|2021-11-29 10:44:30|4151|4150.5|4151|4150.5|4151|4150.5|4150.5|4150|663
1638182680000|2021-11-29 10:44:40||4150||4150.5||4150.5||4150|0
1638182690000|2021-11-29 10:44:50|4150.5|4150|4149|4148|4151|4150|4148.5|4148|2444
1638182700000|2021-11-29 10:45:00|4149.5|4148.5|4148.5|4148|4149.5|4148.5|4148|4147|1006
1638182710000|2021-11-29 10:45:10|4149|4148.5|4149|4148.5|4149|4148.5|4149|4148|0
1638182720000|2021-11-29 10:45:20|4148.5|4148|4149|4148|4149|4148.5|4148.5|4148|1087
1638182730000|2021-11-29 10:45:30|4148.5|4147.5|4149.5|4149|4149.5|4149|4148.5|4147.5|986
1638182740000|2021-11-29 10:45:40|4150|4149.5|4152.5|4151.5|4152.5|4151.5|4150|4149|924
1638182750000|2021-11-29 10:45:50|4153|4152|4153|4152.5|4153|4152.5|4152.5|4151.5|346
1638182760000|2021-11-29 10:46:00|4152.5|4152|4152.5|4152|4153|4152.5|4152.5|4152|594
1638182770000|2021-11-29 10:46:10|4153|4152.5|4151.5|4150.5|4153|4152.5|4151|4150|2865
1638182780000|2021-11-29 10:46:20|4151|4151|4152|4151|4152.5|4151.5|4151|4151|639
1638182790000|2021-11-29 10:46:30|4152.5|4151.5|4152|4151|4153|4152|4151.5|4150.5|435
1638182800000|2021-11-29 10:46:40|4151.5||4151.5||4151.5||4151.5||2
1638182810000|2021-11-29 10:46:50|4152|4151.5|4153|4152.5|4153|4152.5|4152|4151.5|96
1638182820000|2021-11-29 10:47:00|4153.5|4153|4153.5|4153|4153.5|4153|4153.5|4153|2650
1638182830000|2021-11-29 10:47:10|4153|4152.5|4155|4154.5|4155|4154.5|4153|4152.5|1211
1638182840000|2021-11-29 10:47:20||4154||4154.5||4154.5||4154|404
1638182850000|2021-11-29 10:47:30|4154.5|4154|4154|4153.5|4154.5|4154|4154|4153|1584
1638182860000|2021-11-29 10:47:40|4154.5|4154|4156|4155|4156|4155|4154.5|4154|472
1638182870000|2021-11-29 10:47:50|4156.5|4155.5|4156|4155.5|4157|4156|4156|4155.5|333
1638182880000|2021-11-29 10:48:00|4155.5|4155|4156|4155.5|4156|4155.5|4155.5|4154.5|1277
1638182890000|2021-11-29 10:48:10|4156.5|4156|4157|4156|4157|4156|4156.5|4155.5|178
1638182900000|2021-11-29 10:48:20|4156.5|4155.5|4156|4155.5|4157|4155.5|4156|4155.5|441
1638182910000|2021-11-29 10:48:30|4155.5|4155|4154.5|4153|4155.5|4155|4154|4153|1576
1638182920000|2021-11-29 10:48:40|4154|4153.5|4154.5|4153.5|4154.5|4153.5|4154|4153.5|0
1638182930000|2021-11-29 10:48:50|4155|4154|4155|4154.5|4155|4154.5|4155|4154|526
1638182940000|2021-11-29 10:49:00|4154.5|4154|4153|4152|4154.5|4154|4153|4152|1266
1638182950000|2021-11-29 10:49:10|4153.5|4152.5|4153|4152.5|4153.5|4152.5|4153|4152|354
1638182960000|2021-11-29 10:49:20|4152.5|4152|4152|4151|4152.5|4152|4152|4151|755
1638182970000|2021-11-29 10:49:30|4152.5|4151.5|4151.5|4150.5|4152.5|4151.5|4150.5|4150|1775
1638182980000|2021-11-29 10:49:40|4151|4150|4148|4147.5|4151|4150|4148|4147.5|840
1638182990000|2021-11-29 10:49:50|4148.5|4148|4148.5|4147.5|4149.5|4149|4148.5|4147.5|1350
1638183000000|2021-11-29 10:50:00|4149|4148|4148.5|4147.5|4149|4148|4148|4147.5|287
1638183010000|2021-11-29 10:50:10|4148|4148|4148|4147|4148.5|4148|4147.5|4146.5|1724
1638183020000|2021-11-29 10:50:20|4148.5|4147.5|4148.5|4147.5|4149|4148|4148.5|4147.5|230
1638183030000|2021-11-29 10:50:30||4148||4147.5||4148||4147.5|410
1638183040000|2021-11-29 10:50:40|4149|4148|4151|4150|4151|4150|4149|4148|987
1638183060000|2021-11-29 10:51:00|4151.5|4150.5|4153|4152|4153|4152|4151|4150.5|198
1638183070000|2021-11-29 10:51:10|4153.5|4152.5|4155|4154.5|4155|4154.5|4153.5|4152.5|525
1638183080000|2021-11-29 10:51:20|4155.5|4155|4156.5|4156|4156.5|4156|4155.5|4155|773
1638183090000|2021-11-29 10:51:30|4156|4155.5|4156.5|4156|4157|4156|4156|4155.5|2114
1638183100000|2021-11-29 10:51:40|4156|4155.5|4155|4154|4156.5|4156|4155|4154|2969
1638183110000|2021-11-29 10:51:50|4154.5|4154.5|4155|4154.5|4155|4154.5|4154.5|4154|1073
1638183120000|2021-11-29 10:52:00|4155.5|4155|4156.5|4156|4157|4156|4155.5|4155|928
1638183130000|2021-11-29 10:52:10|4157|4156.5|4158|4157.5|4158.5|4157.5|4156.5|4156.5|11129
1638183140000|2021-11-29 10:52:20|4158.5|4158|4161.5|4160.5|4162|4161.5|4158|4158|7568
1638183150000|2021-11-29 10:52:30|4162|4161|4162|4161|4162|4161|4162|4161|461
1638183160000|2021-11-29 10:52:40|4161.5|4160.5|4160.5|4159.5|4161.5|4160.5|4160|4159.5|3753
1638183170000|2021-11-29 10:52:50||4160||4160||4160||4159.5|195
1638183180000|2021-11-29 10:53:00|4161|4160.5|4161.5|4160.5|4161.5|4160.5|4161|4160.5|252
1638183190000|2021-11-29 10:53:10|4161|4160|4161.5|4161|4161.5|4161|4161|4160|727
1638183200000|2021-11-29 10:53:20|4162|4161.5|4162|4161.5|4162.5|4162|4162|4161.5|254
1638183210000|2021-11-29 10:53:30|4162.5||4162.5||4162.5||4162.5||0
1638183220000|2021-11-29 10:53:40|4162||4162||4162||4162||14
1638183230000|2021-11-29 10:53:50|4161.5|4161|4163|4162|4163|4162|4161.5|4160.5|3750
1638183240000|2021-11-29 10:54:00|4163.5|4162.5|4163|4162|4163.5|4163|4162|4160.5|5951
1638183250000|2021-11-29 10:54:10|4162.5|4161.5|4163|4162|4163|4162|4162.5|4161.5|564
1638183260000|2021-11-29 10:54:20|4163.5|4162.5|4163|4162|4163.5|4163|4161.5|4161|7411
1638183270000|2021-11-29 10:54:30|4163.5|4162.5|4163.5|4162.5|4163.5|4163|4162|4161.5|8426
1638183280000|2021-11-29 10:54:40|4164|4163|4166.5|4165.5|4167.5|4166|4163.5|4163|11289
1638183290000|2021-11-29 10:54:50|4166|4166|4165.5|4164.5|4166.5|4166|4165.5|4164.5|2574
1638183300000|2021-11-29 10:55:00|4165|4164|4165|4164.5|4165|4164.5|4164.5|4164|530
1638183310000|2021-11-29 10:55:10|4165.5|4165|4165|4164|4165.5|4165|4164|4163|1703
1638183320000|2021-11-29 10:55:20|4164.5|4163.5|4164.5|4164|4164.5|4164|4164|4163.5|533
1638183330000|2021-11-29 10:55:30|4165|4164.5|4164|4163|4165|4164.5|4163.5|4163|2189
1638183340000|2021-11-29 10:55:40|4163.5|4162.5|4163.5|4163|4163.5|4163|4163|4162|523
1638183350000|2021-11-29 10:55:50|4164|4163.5|4165|4164|4165|4164|4164|4163.5|321
1638183360000|2021-11-29 10:56:00|4165.5|4164.5|4164.5|4163.5|4165.5|4165|4163.5|4162.5|7776
1638183370000|2021-11-29 10:56:10|4164|4163|4163|4162.5|4164|4163|4163|4162.5|815
1638183380000|2021-11-29 10:56:20|4163.5|4162|4161|4160.5|4163.5|4162.5|4161|4160|1599
1638183390000|2021-11-29 10:56:30|4161.5|4160|4161|4160|4161.5|4160.5|4159.5|4159|833
1638183400000|2021-11-29 10:56:40|4161.5|4160.5|4162.5|4162|4162.5|4162|4161.5|4160.5|326
1638183410000|2021-11-29 10:56:50|4163|4162.5|4163.5|4163|4163.5|4163|4163|4162.5|99
1638183420000|2021-11-29 10:57:00|4163|4162.5|4162|4161|4163.5|4163|4162|4161|2387
1638183440000|2021-11-29 10:57:20|4162.5|4161.5|4163.5|4163|4163.5|4163|4162.5|4161.5|3437
1638183450000|2021-11-29 10:57:30|4163|4162.5|4162.5|4161.5|4163|4162.5|4162.5|4161.5|1643
1638183460000|2021-11-29 10:57:40||4162||4162||4162||4161.5|652
1638183470000|2021-11-29 10:57:50||4161.5||4162||4162||4161.5|33
1638183480000|2021-11-29 10:58:00|4163|4162.5|4161.5|4160.5|4163|4162.5|4160.5|4159.5|1548
1638183490000|2021-11-29 10:58:10|4161|4161|4161.5|4160.5|4161.5|4161|4161|4160.5|225
1638183500000|2021-11-29 10:58:20|4162|4161|4164|4163.5|4164.5|4163.5|4162|4161|6391
1638183510000|2021-11-29 10:58:30|4164.5|4163|4163.5|4162.5|4164.5|4163|4163|4162|1225
1638183520000|2021-11-29 10:58:40|4163|4162|4162|4161.5|4163|4162.5|4162|4161|1427
1638183530000|2021-11-29 10:58:50|4161.5|4161|4161.5|4160.5|4161.5|4161|4160.5|4160|1533
1638183540000|2021-11-29 10:59:00|4162|4161|4163.5|4162.5|4163.5|4162.5|4162|4161|218
1638183550000|2021-11-29 10:59:10|4164|4163|4163.5|4163|4164|4163.5|4163|4162|1376
1638183560000|2021-11-29 10:59:20|4164|4163.5|4163.5|4162.5|4164|4163.5|4163|4162.5|702
1638183570000|2021-11-29 10:59:30|4163|4163|4162.5|4162|4163|4163|4162.5|4161.5|867
1638183580000|2021-11-29 10:59:40|4163|4161.5|4163|4162.5|4163|4162.5|4162|4161.5|1364
1638183590000|2021-11-29 10:59:50|4162.5|4162|4162.5|4161.5|4163|4162|4161.5|4161|1755
1638183600000|2021-11-29 11:00:00|4162|4161|4163|4162.5|4163|4162.5|4162|4161|617
1638183610000|2021-11-29 11:00:10|4163.5|4163|4163|4161.5|4163.5|4163|4162|4161|1148
1638183620000|2021-11-29 11:00:20|4162.5|4162|4163|4162.5|4163|4162.5|4162.5|4161.5|400
1638183630000|2021-11-29 11:00:30|4163.5|4163|4166|4165|4166|4165|4163.5|4162.5|1754
1638183640000|2021-11-29 11:00:40|4166.5|4165.5|4166.5|4166|4166.5|4166|4166|4165.5|322
1638183650000|2021-11-29 11:00:50|4166|4165.5|4165.5|4164.5|4166|4165.5|4165.5|4164.5|1707
1638183660000|2021-11-29 11:01:00|4166|4165|4166|4165.5|4167|4166.5|4166|4165|958
1638183670000|2021-11-29 11:01:10|4166.5|4166|4168|4167|4168|4167|4166.5|4166|1776
1638183680000|2021-11-29 11:01:20||4167.5||4167||4167.5||4167|0
1638183690000|2021-11-29 11:01:30|4168.5|4167.5|4169.5|4169|4170|4169|4168.5|4167.5|790
1638183700000|2021-11-29 11:01:40|4169|4168.5|4171|4169.5|4171|4170|4169|4168.5|1662
1638183710000|2021-11-29 11:01:50|4169.5|4169|4170.5|4169.5|4171|4170|4169.5|4169|1976
1638183720000|2021-11-29 11:02:00|4170|4169|4170|4169.5|4170|4169.5|4170|4169|441
1638183730000|2021-11-29 11:02:10|4170.5|4170|4170|4169.5|4170.5|4170|4170|4169.5|654
1638183740000|2021-11-29 11:02:20|4169.5|4169|4169|4168.5|4170|4169|4168.5|4167.5|1387
1638183750000|2021-11-29 11:02:30|4169.5|4168|4169.5|4168.5|4169.5|4168.5|4169.5|4168|96
1638183760000|2021-11-29 11:02:40|4169|4168|4168.5|4167.5|4169|4168|4168|4167.5|478
1638183770000|2021-11-29 11:02:50|4169|4168|4169.5|4169|4169.5|4169|4169|4168|293
1638183780000|2021-11-29 11:03:00||4168.5||4168.5||4168.5||4168.5|434
1638183790000|2021-11-29 11:03:10|4170.5|4169|4171|4169.5|4171|4170|4170.5|4169|470
1638183800000|2021-11-29 11:03:20|4170.5|4170|4169.5|4168.5|4170.5|4170|4168|4167|3540
1638183810000|2021-11-29 11:03:30||4169||4168.5||4169||4168.5|563
1638183820000|2021-11-29 11:03:40|4170|4169|4171|4170|4171.5|4170.5|4170|4169|505
1638183830000|2021-11-29 11:03:50|4170.5|4169.5|4167|4166.5|4170.5|4169.5|4167|4166.5|6285
1638183840000|2021-11-29 11:04:00|4166.5|4166|4164.5|4164|4166.5|4166.5|4164.5|4163.5|4489
1638183850000|2021-11-29 11:04:10|4164|4163.5|4163|4162.5|4164|4163.5|4162.5|4161.5|1140
1638183860000|2021-11-29 11:04:20|4163.5|4163|4163.5|4163|4165|4164|4163.5|4163|2292
1638183870000|2021-11-29 11:04:30|4164|4163.5|4163.5|4163|4164.5|4163.5|4163.5|4163|420
1638183880000|2021-11-29 11:04:40|4164|4163.5|4166|4165|4166|4165|4164|4163.5|333
1638183890000|2021-11-29 11:04:50|4166.5|4165.5|4165.5|4165|4166.5|4165.5|4165.5|4165|1568
1638183900000|2021-11-29 11:05:00|4165|4164.5|4166|4165|4166|4165|4164|4163.5|1793
1638183910000|2021-11-29 11:05:10|4166.5|4165.5|4165.5|4165|4166.5|4166|4165.5|4165|493
1638183920000|2021-11-29 11:05:20|4166|4165.5|4164.5|4164|4166|4165.5|4164.5|4164|1477
1638183930000|2021-11-29 11:05:30|4165|4164.5|4167.5|4167|4167.5|4167|4165|4164|1178
1638183940000|2021-11-29 11:05:40|4167|4166.5|4167.5|4167|4167.5|4167|4166.5|4165.5|2026
1638183950000|2021-11-29 11:05:50|4168|4167.5|4168.5|4167.5|4168.5|4167.5|4168|4167.5|0
1638183960000|2021-11-29 11:06:00|4169|4168|4169|4168.5|4169.5|4169|4169|4168|603
1638183970000|2021-11-29 11:06:10|4169.5|4169|4170.5|4170|4170.5|4170|4169.5|4169|342
1638183980000|2021-11-29 11:06:20|4171|4170.5|4171.5|4170.5|4171.5|4170.5|4171|4170.5|14
1638183990000|2021-11-29 11:06:30|4171|4171|4171.5|4170.5|4171.5|4171|4171|4170.5|1263
1638184000000|2021-11-29 11:06:40|4172.5|4171|4170.5|4170|4172.5|4172|4170.5|4170|4221
1638184010000|2021-11-29 11:06:50|4171|4170.5|4172|4170.5|4172|4170.5|4170.5|4169.5|738
1638184020000|2021-11-29 11:07:00|4172.5|4171|4172.5|4171.5|4172.5|4171.5|4172|4171|10
1638184030000|2021-11-29 11:07:10|4172|4171|4172.5|4171.5|4173|4172|4172|4171|1370
1638184040000|2021-11-29 11:07:20|4172|4171|4172.5|4171.5|4172.5|4172|4172|4171|550
1638184050000|2021-11-29 11:07:30|4172|4172|4172|4171|4172|4172|4172|4171|3808
1638184060000|2021-11-29 11:07:40||4171.5||4171||4171.5||4171|0
1638184070000|2021-11-29 11:07:50|4172.5|4171.5|4173|4172.5|4173.5|4172.5|4172.5|4171.5|1082
1638184080000|2021-11-29 11:08:00|4172.5|4172|4171.5|4170.5|4172.5|4172|4171|4170.5|923
1638184090000|2021-11-29 11:08:10|4172|4171|4172|4171|4172|4171|4172|4170.5|0
1638184100000|2021-11-29 11:08:20|4172.5|4171.5|4172|4171.5|4172.5|4171.5|4171.5|4171|1327
1638184110000|2021-11-29 11:08:30|||||||||56
1638184120000|2021-11-29 11:08:40|4172.5|4171|4172|4171.5|4172.5|4171.5|4172|4171|1022
1638184130000|2021-11-29 11:08:50|4172.5|4172|4172.5|4171.5|4172.5|4172|4172|4171.5|435
1638184140000|2021-11-29 11:09:00|4173|4172|4172|4171|4173.5|4172.5|4172|4171|2596
1638184150000|2021-11-29 11:09:10|4171.5|4170.5|4171.5|4171|4172|4171|4171.5|4170.5|905
1638184160000|2021-11-29 11:09:20|4171|4170.5|4168.5|4167.5|4171|4170.5|4168.5|4167.5|2799
1638184170000|2021-11-29 11:09:30|4169|4168|4169.5|4169|4170|4169|4169|4168|1182
1638184180000|2021-11-29 11:09:40|||||||||112
1638184190000|2021-11-29 11:09:50|4170|4169.5|4171|4170|4171|4170|4170|4169.5|270
1638184200000|2021-11-29 11:10:00|4171.5|4170.5|4171|4170.5|4171.5|4170.5|4171|4170.5|0
1638184210000|2021-11-29 11:10:10|4171.5||4171.5||4171.5||4171||254
1638184220000|2021-11-29 11:10:20|4171|4171|4171.5|4170.5|4172|4171|4171|4170.5|690
1638184230000|2021-11-29 11:10:30|4171|4170|4171|4170|4171|4170.5|4171|4170|842
1638184240000|2021-11-29 11:10:40||4170.5||4170.5||4170.5||4170.5|71
1638184250000|2021-11-29 11:10:50|4170.5|4170|4170.5|4170|4171|4170|4170|4169|1648
1638184270000|2021-11-29 11:11:10|4170|4169.5|4171|4170.5|4171.5|4170.5|4170|4169.5|618
1638184280000|2021-11-29 11:11:20||4170||4170||4170.5||4170|887
1638184290000|2021-11-29 11:11:30|4170.5|4169.5|4170.5|4170|4170.5|4170|4169.5|4168.5|2408
1638184300000|2021-11-29 11:11:40|4170|4169.5|4170.5|4169.5|4170.5|4169.5|4169.5|4168.5|1256
1638184310000|2021-11-29 11:11:50|4170|4170|4171|4170|4171|4170|4170|4169|744
1638184320000|2021-11-29 11:12:00||4170.5||4170||4170.5||4170|610
1638184330000|2021-11-29 11:12:10|4170.5|4169.5|4170.5|4169.5|4171|4170|4170|4169.5|517
1638184340000|2021-11-29 11:12:20|4170|4169|4169|4168.5|4170|4169.5|4169|4168.5|2386
1638184350000|2021-11-29 11:12:30|4168.5|4168|4169.5|4169|4170|4169|4168.5|4167.5|923
1638184360000|2021-11-29 11:12:40|4170|4169.5|4169.5|4168.5|4170|4169.5|4169|4168.5|1004
1638184370000|2021-11-29 11:12:50|4170|4169|4170|4169.5|4170|4169.5|4170|4169|330
1638184380000|2021-11-29 11:13:00||4169||4169.5||4169.5||4169|0
1638184390000|2021-11-29 11:13:10|4169.5|4169|4169.5|4168.5|4169.5|4169|4168.5|4168|1568
1638184400000|2021-11-29 11:13:20|4169|4168|4170|4169|4170|4169.5|4169|4168|383
1638184410000|2021-11-29 11:13:30|4169.5|4168.5|4168|4167.5|4169.5|4168.5|4168|4167.5|1478
1638184420000|2021-11-29 11:13:40|4168.5|4168|4169|4168|4169|4168|4168.5|4168|151
1638184430000|2021-11-29 11:13:50|4169.5|4168.5|4169|4168.5|4169.5|4168.5|4168.5|4168|1361
1638184440000|2021-11-29 11:14:00|4168.5|4168|4168|4166.5|4168.5|4168|4167.5|4166.5|1826
1638184450000|2021-11-29 11:14:10|4167.5|4167|4168|4167.5|4168|4167.5|4167.5|4167|261
1638184460000|2021-11-29 11:14:20|4168.5|4167|4167.5|4167|4168.5|4167|4167.5|4167|477
1638184470000|2021-11-29 11:14:30|4168|4167.5|4168.5|4168|4168.5|4168|4168|4167.5|728
1638184480000|2021-11-29 11:14:40|4169|4168.5|4166.5|4166|4169|4168.5|4166.5|4165.5|4377
1638184490000|2021-11-29 11:14:50|4167|4166.5|4168.5|4168|4168.5|4168|4167|4166|1544
1638184500000|2021-11-29 11:15:00|4169|4168.5|4170|4169.5|4170|4169.5|4168.5|4168|1242
1638184510000|2021-11-29 11:15:10|4170.5|4170|4172.5|4171.5|4173|4172.5|4170.5|4170|4511
1638184520000|2021-11-29 11:15:20|4172|4172|4171.5|4170.5|4172.5|4172|4171|4170.5|2173
1638184530000|2021-11-29 11:15:30|4171|4169.5|4170.5|4170|4171.5|4170.5|4170|4169.5|7207
1638184540000|2021-11-29 11:15:40|4170|4169.5|4170|4169.5|4170.5|4169.5|4169.5|4169|1282
1638184550000|2021-11-29 11:15:50|4170.5|4170|4173|4172|4173|4172|4170.5|4170|4071
1638184560000|2021-11-29 11:16:00|4172.5|4172.5|4172|4171.5|4173|4172.5|4172|4171.5|1030
1638184570000|2021-11-29 11:16:10|4171.5|4171|4171.5|4171|4171.5|4171|4171.5|4170.5|311
1638184580000|2021-11-29 11:16:20|4172|4171.5|4171|4170|4172|4171.5|4170.5|4169.5|2286
1638184590000|2021-11-29 11:16:30|4171.5|4170.5|4172|4171|4172|4171|4171.5|4170|1085
1638184600000|2021-11-29 11:16:40|4171.5|4170.5|4171.5|4170.5|4171.5|4170.5|4171|4170.5|4
1638184610000|2021-11-29 11:16:50|4171|4170|4171|4170|4171.5|4170.5|4170.5|4170|1370
1638184620000|2021-11-29 11:17:00||4170.5||4170.5||4170.5||4170|138
1638184630000|2021-11-29 11:17:10|4171.5|4170|4171.5|4171|4171.5|4171|4171|4170|250
1638184640000|2021-11-29 11:17:20|4171|4170.5|4171|4170.5|4171.5|4171|4171|4170.5|415
1638184650000|2021-11-29 11:17:30|4170.5|4170|4170.5|4170|4170.5|4170|4169.5|4168.5|2053
1638184660000|2021-11-29 11:17:40|4171|4170.5|4171|4170|4171|4170.5|4171|4170|468
1638184670000|2021-11-29 11:17:50|4169.5|4169|4168.5|4167.5|4169.5|4169|4166.5|4166|8705
1638184680000|2021-11-29 11:18:00|4168|4168|4168.5|4167.5|4169.5|4168.5|4167.5|4166.5|2022
1638184690000|2021-11-29 11:18:10|4166.5|4166|4168.5|4167.5|4168.5|4167.5|4166.5|4166|2642
1638184700000|2021-11-29 11:18:20|4169|4168|4169.5|4169|4170|4169.5|4169|4168|1169
1638184710000|2021-11-29 11:18:30|4170||4170||4170||4170||0
1638184720000|2021-11-29 11:18:40|4169.5|4169.5|4170|4169.5|4170|4169.5|4169.5|4169|466
1638184730000|2021-11-29 11:18:50|4169.5|4169|4169.5|4169|4170|4169|4169.5|4169|557
1638184740000|2021-11-29 11:19:00|4169|4168.5|4171|4170|4171|4170.5|4169|4168.5|5318
1638184750000|2021-11-29 11:19:10|4170.5|4170.5|4170|4169.5|4170.5|4170.5|4170|4169.5|1227
1638184760000|2021-11-29 11:19:20|4170.5|4169|4170|4169.5|4170.5|4169.5|4170|4169|534
1638184770000|2021-11-29 11:19:30|4170.5|4170|4171|4170.5|4171|4170.5|4170.5|4170|1045
1638184780000|2021-11-29 11:19:40|4171.5|4171|4172|4171|4172|4171|4171.5|4171|334
1638184790000|2021-11-29 11:19:50|4171.5|4170.5|4170.5|4170|4171.5|4170.5|4170|4169.5|1386
1638184800000|2021-11-29 11:20:00|4170|4169.5|4169.5|4169|4170|4169.5|4169|4168.5|1882
1638184810000|2021-11-29 11:20:10|4170|4169.5|4170.5|4170|4171|4170|4170|4169.5|681
1638184820000|2021-11-29 11:20:20|4171|4169.5|4171|4170.5|4171|4170.5|4171|4169.5|1050
1638184840000|2021-11-29 11:20:40|4171.5|4171|4171|4170|4171.5|4171|4170.5|4170|1946
1638184850000|2021-11-29 11:20:50|4170.5|4170.5|4170|4169.5|4170.5|4170.5|4170|4169.5|993
1638184860000|2021-11-29 11:21:00|4170.5|4170|4170.5|4170|4171|4170.5|4170.5|4169.5|3803
1638184870000|2021-11-29 11:21:10|4171||4171||4171||4171||177
1638184880000|2021-11-29 11:21:20|4170.5|4170.5|4171|4170.5|4171|4170.5|4170.5|4170.5|410
1638184890000|2021-11-29 11:21:30|4170.5|4170|4174|4173.5|4174|4173.5|4170|4169.5|18977
1638184900000|2021-11-29 11:21:40|4174.5|4173|4176|4175|4176|4175|4174.5|4173|2175
1638184910000|2021-11-29 11:21:50|4176.5|4175.5|4177|4176|4177|4176|4176|4175.5|2474
1638184920000|2021-11-29 11:22:00|4176.5|4175.5|4177.5|4176.5|4177.5|4177|4176.5|4175.5|3616
1638184930000|2021-11-29 11:22:10|4177|4177|4178|4177|4178|4177|4177|4177|948
1638184940000|2021-11-29 11:22:20|4178.5|4177.5|4178.5|4178|4179|4178|4178|4177.5|2003
1638184950000|2021-11-29 11:22:30|4178|4177.5|4177|4176.5|4178|4177.5|4177|4176|2459
1638184960000|2021-11-29 11:22:40|4177.5|4176|4177|4176.5|4177.5|4177|4177|4176|1703
1638184970000|2021-11-29 11:22:50|4177.5|4176|4178|4177.5|4178|4177.5|4177.5|4176|1597
1638184980000|2021-11-29 11:23:00|4178.5|4178|4179|4178|4179|4178.5|4178.5|4178|3974
1638184990000|2021-11-29 11:23:10|4179.5|4178.5|4177.5|4176.5|4179.5|4178.5|4177|4176|2808
1638185000000|2021-11-29 11:23:20||4177||4177||4177||4176.5|1166
1638185010000|2021-11-29 11:23:30|4178|4176.5|4177|4176|4178.5|4177.5|4177|4176|1425
1638185020000|2021-11-29 11:23:40|4176.5|4175.5|4175.5|4175|4176.5|4175.5|4175.5|4174.5|1057
1638185030000|2021-11-29 11:23:50|4176|4175.5|4174|4173|4176|4175.5|4174|4173|1117
1638185040000|2021-11-29 11:24:00|4173.5|4173.5|4174.5|4173|4174.5|4174|4173|4172.5|1582
1638185050000|2021-11-29 11:24:10|4174|4173.5|4174|4173|4174|4174|4174|4173|1222
1638185060000|2021-11-29 11:24:20|4174.5|4173.5|4174.5|4173.5|4175|4174|4174.5|4173.5|314
1638185070000|2021-11-29 11:24:30|4174|4173|4173.5|4172.5|4174|4173|4173|4172|1762
1638185080000|2021-11-29 11:24:40|4174|4173|4175|4174|4175|4174.5|4173.5|4173|3448
1638185090000|2021-11-29 11:24:50|4174.5|4173.5|4174.5|4173.5|4174.5|4173.5|4173.5|4173|1824
1638185100000|2021-11-29 11:25:00|4174|4173|4174.5|4173.5|4174.5|4173.5|4173.5|4173|1035
1638185110000|2021-11-29 11:25:10|4174|4174|4173.5|4172.5|4175|4174|4171.5|4171|8041
1638185120000|2021-11-29 11:25:20|4174|4173|4174|4173|4174|4173|4173.5|4173|0
1638185130000|2021-11-29 11:25:30|4174.5|4173.5|4174|4173|4174.5|4174|4174|4173|1895
1638185140000|2021-11-29 11:25:40||4173.5||4173.5||4173.5||4173.5|0
1638185150000|2021-11-29 11:25:50|4174.5|4173|4172.5|4172|4174.5|4173|4172.5|4172|2516
1638185160000|2021-11-29 11:26:00|4172|4171.5|4172.5|4172|4173|4172.5|4171.5|4171|2168
1638185170000|2021-11-29 11:26:10|4173|4171.5|4173|4172|4173|4172|4173|4171.5|649
1638185180000|2021-11-29 11:26:20|4173.5|4172.5|4174|4173|4174|4173|4173.5|4172.5|314
1638185190000|2021-11-29 11:26:30|4173.5|4173.5|4174|4173.5|4174|4173.5|4173.5|4173.5|922
1638185200000|2021-11-29 11:26:40|4174.5|4174|4174|4173|4175|4174|4173.5|4173|1469
1638185210000|2021-11-29 11:26:50|4173.5|4173.5|4173|4172.5|4173.5|4173.5|4173|4172.5|533
1638185220000|2021-11-29 11:27:00|4172.5|4172|4172|4171|4172.5|4172|4171|4170.5|2078
1638185230000|2021-11-29 11:27:10|4171.5|4171.5|4172|4171|4172.5|4171.5|4171.5|4171|350
1638185240000|2021-11-29 11:27:20|4171.5|4170.5|4169.5|4168.5|4172|4170.5|4169.5|4168.5|2241
1638185250000|2021-11-29 11:27:30|4170|4169|4170|4169|4170|4169.5|4170|4169|880
1638185260000|2021-11-29 11:27:40|4168|4167.5|4170|4168.5|4170.5|4170|4168|4167.5|8927
1638185270000|2021-11-29 11:27:50|4169.5|4169|4169|4168|4170|4169.5|4168.5|4168|1392
1638185280000|2021-11-29 11:28:00|4169.5|4168.5|4169.5|4168.5|4170|4169|4169|4168.5|1664
1638185290000|2021-11-29 11:28:10|4169|4169|4169|4168.5|4169.5|4169|4169|4168|338
1638185300000|2021-11-29 11:28:20|4168.5|4168|4168.5|4167.5|4168.5|4168|4168|4167|1326
1638185310000|2021-11-29 11:28:30|4169|4168|4169|4168.5|4170|4169.5|4168.5|4168|2066
1638185320000|2021-11-29 11:28:40|4168.5|4168|4169|4168|4169|4168.5|4168.5|4168|261
1638185330000|2021-11-29 11:28:50|4168.5||4169||4169||4168.5||748
1638185340000|2021-11-29 11:29:00|4168.5|4168.5|4168|4167|4169|4168.5|4168|4167|3231
1638185350000|2021-11-29 11:29:10|4168.5|4167.5|4168.5|4168|4168.5|4168|4168.5|4167.5|0
1638185360000|2021-11-29 11:29:20|4169|4168.5|4169|4168.5|4169.5|4169|4169|4168|1558
1638185370000|2021-11-29 11:29:30|4169.5||4169.5||4169.5||4169.5||429
1638185380000|2021-11-29 11:29:40|4169||4169||4169||4169||0
1638185390000|2021-11-29 11:29:50|4169.5|4169|4169.5|4169|4170|4169|4169.5|4169|709
1638185400000|2021-11-29 11:30:00|4169|4168.5|4169|4168.5|4169|4168.5|4169|4168.5|369
1638185410000|2021-11-29 11:30:10|4168.5|4168|4169|4168|4169|4168.5|4168.5|4168|1196
1638185420000|2021-11-29 11:30:20|4169.5|4168.5|4169|4168|4169.5|4169|4168.5|4168|1787
1638185430000|2021-11-29 11:30:30|4168.5|4168.5|4169|4168|4169|4168.5|4168.5|4168|777
1638185440000|2021-11-29 11:30:40|||||||||1
1638185450000|2021-11-29 11:30:50|4169.5|4168.5|4171|4170|4171|4170.5|4169.5|4168|2351
1638185460000|2021-11-29 11:31:00|4170.5|4169.5|4171.5|4170.5|4171.5|4170.5|4170.5|4169.5|579
1638185470000|2021-11-29 11:31:10|4172|4171|4171.5|4171|4172.5|4171.5|4171.5|4171|470
1638185480000|2021-11-29 11:31:20|4172|4170.5|4171.5|4170.5|4172|4171|4171|4170.5|877
1638185490000|2021-11-29 11:31:30|4171|4170|4170|4169.5|4171|4170|4169.5|4169|4094
1638185500000|2021-11-29 11:31:40|4170.5|4170|4172|4171|4172|4171|4170.5|4170|145
1638185510000|2021-11-29 11:31:50|4172.5|4171.5|4173|4172.5|4173|4172.5|4172.5|4171.5|584
1638185520000|2021-11-29 11:32:00|4172.5|4172|4172|4171.5|4172.5|4172|4172|4171.5|363
1638185530000|2021-11-29 11:32:10|4171.5|4171|4171.5|4171|4171.5|4171|4171.5|4171|411
1638185540000|2021-11-29 11:32:20|4171|4170.5|4171.5|4170.5|4171.5|4170.5|4171|4170.5|941
1638185550000|2021-11-29 11:32:30|4171|4171|4172|4171|4172|4171|4171|4171|731
1638185560000|2021-11-29 11:32:40|4171.5|4170.5|4171.5|4171|4172|4171|4171.5|4170.5|2000
1638185570000|2021-11-29 11:32:50|4172|4171.5|4172|4171.5|4172|4171.5|4172|4171.5|0
1638185580000|2021-11-29 11:33:00|4171.5|4171|4171.5|4171|4171.5|4171.5|4171|4170.5|1090
1638185590000|2021-11-29 11:33:10|4172|4171.5|4171.5|4171|4172|4171.5|4171.5|4171|293
1638185600000|2021-11-29 11:33:20|4171|4170.5|4172.5|4171.5|4172.5|4171.5|4170|4169.5|5738
1638185610000|2021-11-29 11:33:30|4173|4172|4172.5|4172|4173|4172|4172.5|4172|770
1638185620000|2021-11-29 11:33:40|4172|4171.5|4172.5|4172|4173|4172|4172|4171.5|723
1638185630000|2021-11-29 11:33:50||4171.5||4171.5||4171.5||4171.5|313
1638185640000|2021-11-29 11:34:00||4172||4171.5||4172||4171.5|8
1638185650000|2021-11-29 11:34:10|4172|4171|4172.5|4171.5|4172.5|4172|4171.5|4171|2196
1638185670000|2021-11-29 11:34:30|4172|4171|4171.5|4171|4172|4171|4171|4170.5|2754
1638185680000|2021-11-29 11:34:40|4172|4170.5|4172.5|4172|4172.5|4172|4172|4170.5|947
1638185690000|2021-11-29 11:34:50|||||||||15
1638185700000|2021-11-29 11:35:00|4173|4172.5|4173|4172|4173|4172.5|4172.5|4172|1143
1638185710000|2021-11-29 11:35:10|4173.5|4172.5|4175|4174|4175|4174.5|4173.5|4172.5|1596
1638185720000|2021-11-29 11:35:20|4175.5|4174.5|4174.5|4174|4176|4175.5|4174.5|4173.5|5119
1638185730000|2021-11-29 11:35:30|||||||||100
1638185740000|2021-11-29 11:35:40|4175|4174.5|4175|4174|4175|4174.5|4175|4174|733
1638185750000|2021-11-29 11:35:50|4174.5|4173.5|4174.5|4173.5|4175|4173.5|4174|4173|497
1638185760000|2021-11-29 11:36:00|4174|4174|4174.5|4173.5|4174.5|4174|4174|4173.5|337
1638185770000|2021-11-29 11:36:10|4175|4174|4175|4174.5|4175|4174.5|4175|4174|503
1638185780000|2021-11-29 11:36:20||4174||4174.5||4174.5||4174|149
1638185790000|2021-11-29 11:36:30|4174.5|4174|4175.5|4175|4175.5|4175|4174.5|4174|841
1638185800000|2021-11-29 11:36:40|4176|4174.5|4176.5|4175.5|4176.5|4175.5|4176|4174.5|1310
1638185810000|2021-11-29 11:36:50|4177|4176|4176|4175.5|4177|4176|4176|4175.5|1630
1638185820000|2021-11-29 11:37:00|4176.5||4176.5||4176.5||4176.5||585
1638185830000|2021-11-29 11:37:10|4177|4176|4177|4176.5|4177|4176.5|4176.5|4176|5238
1638185850000|2021-11-29 11:37:30|4177.5|4177|4177.5|4176.5|4178|4177|4177.5|4176.5|1069
1638185860000|2021-11-29 11:37:40|4178|4177|4178|4177|4178|4177|4177.5|4177|544
1638185870000|2021-11-29 11:37:50|4177.5|4176.5|4176.5|4176|4177.5|4176.5|4176.5|4175.5|4615
1638185880000|2021-11-29 11:38:00|4177|4176.5|4177.5|4176.5|4177.5|4177|4177|4176.5|1025
1638185890000|2021-11-29 11:38:10|4178|4177|4178.5|4177.5|4178.5|4178|4178|4177|1547
1638185900000|2021-11-29 11:38:20||4178||4178||4178||4178|43
1638185910000|2021-11-29 11:38:30|4178|4177.5|4178.5|4177.5|4178.5|4178|4178|4177.5|1996
1638185920000|2021-11-29 11:38:40|4178|4178|4178.5|4177.5|4178.5|4178|4177.5|4177|1171
1638185930000|2021-11-29 11:38:50|4178|4178|4176|4175.5|4178|4178|4176|4175.5|2911
1638185940000|2021-11-29 11:39:00|4175.5|4175|4176.5|4175.5|4176.5|4175.5|4175|4174.5|703
1638185950000|2021-11-29 11:39:10|4176|4175|4175|4174|4176|4175|4174|4173.5|997
1638185960000|2021-11-29 11:39:20|4174.5|4173.5|4174.5|4174|4174.5|4174|4174.5|4173.5|325
1638185970000|2021-11-29 11:39:30|4175|4174.5|4176|4175|4176|4175.5|4175|4174.5|1566
1638185980000|2021-11-29 11:39:40|4175.5|4175.5|4176|4175|4176|4175.5|4175.5|4175|72
1638185990000|2021-11-29 11:39:50||4175.5||4175.5||4175.5||4175.5|112
1638186000000|2021-11-29 11:40:00|4175.5|4175|4174.5|4174|4175.5|4175|4174.5|4174|1376
1638186010000|2021-11-29 11:40:10|4175|4174.5|4175|4174.5|4175.5|4175|4175|4174.5|1006
1638186020000|2021-11-29 11:40:20|4175.5||4175.5||4175.5||4175||620
1638186030000|2021-11-29 11:40:30||4175||4174.5||4175||4174.5|70
1638186040000|2021-11-29 11:40:40|4176|4175|4176|4175.5|4177|4176|4176|4175|1023
1638186050000|2021-11-29 11:40:50|4175.5|4175|4176|4175|4176|4175.5|4175.5|4175|1274
1638186060000|2021-11-29 11:41:00|4176.5|4175.5|4178|4177.5|4178|4177.5|4176|4175.5|4221
1638186070000|2021-11-29 11:41:10|4178.5|4178|4178|4177.5|4178.5|4178|4178|4177.5|251
1638186080000|2021-11-29 11:41:20|4178.5|4177|4178|4177|4178.5|4177|4177.5|4177|532
1638186090000|2021-11-29 11:41:30|4178.5|4177.5|4178.5|4178|4178.5|4178|4178|4177.5|1273
1638186100000|2021-11-29 11:41:40|4179|4178.5|4179|4178.5|4179|4178.5|4179|4178.5|1426
1638186110000|2021-11-29 11:41:50|||||||||1000
1638186120000|2021-11-29 11:42:00|4178.5|4178|4180|4179|4180|4179|4178.5|4178|1545
1638186130000|2021-11-29 11:42:10|4179.5|4178.5|4177|4176|4179.5|4179|4176.5|4176|2581
1638186140000|2021-11-29 11:42:20|4177.5|4176.5|4176.5|4176|4177.5|4177|4176.5|4176|933
1638186150000|2021-11-29 11:42:30|4176|4175.5|4176|4175.5|4176|4176|4176|4175.5|628
1638186160000|2021-11-29 11:42:40|4176.5|4176|4177|4176|4177.5|4176.5|4176.5|4176|554
1638186170000|2021-11-29 11:42:50|4176.5|4175.5|4176.5|4176|4176.5|4176|4175.5|4174.5|1074
1638186180000|2021-11-29 11:43:00|4177|4176.5|4177|4176|4177|4176.5|4176.5|4176|893
1638186190000|2021-11-29 11:43:10|4176.5|4175.5|4175|4174|4176.5|4175.5|4174.5|4173.5|2376
1638186200000|2021-11-29 11:43:20|4174.5|4173.5|4174.5|4173.5|4175|4174|4174|4173|154
1638186210000|2021-11-29 11:43:30|4175|4174|4176|4175|4176|4175|4175|4174|794
1638186220000|2021-11-29 11:43:40|||||||||10
1638186230000|2021-11-29 11:43:50|4176.5|4175.5|4176|4175.5|4176.5|4176|4176|4175.5|961
1638186240000|2021-11-29 11:44:00|4175.5|4175|4175.5|4174.5|4176|4175|4174|4173.5|2238
1638186250000|2021-11-29 11:44:10|4176|4175|4175.5|4174.5|4176|4175|4175.5|4174.5|532
1638186260000|2021-11-29 11:44:20|4175||4175||4175||4175||276
1638186270000|2021-11-29 11:44:30|4175.5|4174|4174.5|4174|4175.5|4174|4174|4173.5|2225
1638186290000|2021-11-29 11:44:50|4174|4173.5|4175.5|4174.5|4176|4175|4174|4173.5|1182
1638186300000|2021-11-29 11:45:00|4176|4175|4176.5|4175.5|4176.5|4176|4176|4175|1147
1638186310000|2021-11-29 11:45:10|4177|4176|4176.5|4175.5|4177|4176|4176.5|4175.5|365
1638186330000|2021-11-29 11:45:30|4176|4175|4176|4175|4176|4175|4175|4174.5|1802
1638186340000|2021-11-29 11:45:40|4175.5|4174.5|4174.5|4174|4176|4175.5|4174.5|4173.5|2006
1638186350000|2021-11-29 11:45:50|4174|4173.5|4174.5|4173.5|4174.5|4174|4173.5|4173|1487
1638186360000|2021-11-29 11:46:00|4174|4173|4173.5|4172.5|4174|4174|4173|4172.5|1297
1638186370000|2021-11-29 11:46:10|4173|4173|4173|4172|4173.5|4173|4172.5|4172|241
1638186380000|2021-11-29 11:46:20|4172.5|4172.5|4172.5|4171.5|4172.5|4172.5|4172|4171|325
1638186390000|2021-11-29 11:46:30|4172|4171|4172|4171|4172|4171.5|4171|4170.5|1123
1638186400000|2021-11-29 11:46:40|4172.5|4171.5|4173|4172|4173|4172.5|4172.5|4171.5|985
1638186410000|2021-11-29 11:46:50|4172.5|4172.5|4172|4171|4172.5|4172.5|4171.5|4171|1217
1638186420000|2021-11-29 11:47:00|4172.5|4171.5|4172|4171.5|4172.5|4171.5|4171.5|4171|46
1638186430000|2021-11-29 11:47:10|4172.5|4172|4173|4171.5|4173|4172|4172.5|4171.5|252
1638186440000|2021-11-29 11:47:20|4172.5||4172.5||4172.5||4172.5||15
1638186450000|2021-11-29 11:47:30|4173|4172|4173|4172.5|4173|4172.5|4173|4172|474
1638186460000|2021-11-29 11:47:40|4173.5|4173|4175|4174|4175.5|4175|4173.5|4173|1037
1638186470000|2021-11-29 11:47:50|4175.5|4174.5|4175.5|4174.5|4175.5|4174.5|4175|4174.5|100
1638186480000|2021-11-29 11:48:00|4176|4175|4176|4175|4176|4175|4176|4175|383
1638186490000|2021-11-29 11:48:10|4175.5|4174.5|4175.5|4175|4175.5|4175|4175|4174|1451
1638186500000|2021-11-29 11:48:20|4176|4175.5|4177|4176|4177|4176|4176|4175|935
1638186510000|2021-11-29 11:48:30||4176.5||4176.5||4176.5||4176.5|0
1638186520000|2021-11-29 11:48:40|4176.5|4176|4176|4175.5|4176.5|4176|4175.5|4175|1116
1638186530000|2021-11-29 11:48:50|4175.5|4175|4176|4175|4176|4175.5|4175.5|4174.5|973
1638186540000|2021-11-29 11:49:00|4176.5|4175.5|4176.5|4175.5|4176.5|4175.5|4176.5|4175.5|404
1638186560000|2021-11-29 11:49:20|4176|4175|4175.5|4175|4176|4175|4175.5|4175|534
1638186570000|2021-11-29 11:49:30|4176|4175.5|4176.5|4176|4177|4176.5|4176|4175.5|1756
1638186580000|2021-11-29 11:49:40|4176|4175.5|4176.5|4175.5|4176.5|4175.5|4176|4175|895
1638186600000|2021-11-29 11:50:00|4176|4175|4175.5|4174.5|4176.5|4176|4175.5|4174.5|1370
1638186610000|2021-11-29 11:50:10|4175|4174|4174|4173|4175|4174|4173.5|4173|1507
1638186620000|2021-11-29 11:50:20|4174.5|4173.5|4173|4172.5|4174.5|4173.5|4173|4172.5|484
1638186630000|2021-11-29 11:50:30|4173.5|4173|4172.5|4171.5|4174|4173.5|4172.5|4171.5|634
1638186640000|2021-11-29 11:50:40|4172|4171|4171|4170.5|4172|4171|4170.5|4169.5|1208
1638186650000|2021-11-29 11:50:50|4171.5|4171|4171|4170|4172|4171|4170.5|4170|450
1638186660000|2021-11-29 11:51:00|4170.5|4169.5|4171|4170.5|4172|4171.5|4170|4169|4650
1638186670000|2021-11-29 11:51:10|4171.5|4171|4172|4171.5|4172|4171.5|4171.5|4171|444
1638186680000|2021-11-29 11:51:20|4172.5|4172|4171.5|4171|4172.5|4172|4171.5|4171|58
1638186690000|2021-11-29 11:51:30|4172|4170.5|4173.5|4172.5|4173.5|4172.5|4171.5|4170.5|2232
1638186700000|2021-11-29 11:51:40|4174|4173|4172.5|4171.5|4174|4173|4172.5|4171.5|377
1638186710000|2021-11-29 11:51:50|4172|4172|4172|4171|4172.5|4172|4171.5|4170.5|1033
1638186720000|2021-11-29 11:52:00|4172.5|4171.5|4173|4172|4173|4172.5|4172.5|4171.5|378
1638186730000|2021-11-29 11:52:10|4172.5|4172.5|4172.5|4172|4172.5|4172.5|4172|4171.5|568
1638186740000|2021-11-29 11:52:20|4173|4172.5|4173|4172|4173|4172.5|4173|4172|174
1638186750000|2021-11-29 11:52:30|4173.5|4172.5|4173.5|4172.5|4174|4173|4173.5|4172|511
1638186760000|2021-11-29 11:52:40||4173||4172.5||4173||4172.5|0
1638186770000|2021-11-29 11:52:50|4173|4172|4174.5|4173.5|4174.5|4173.5|4173|4172|4969
1638186780000|2021-11-29 11:53:00|4175|4174|4175.5|4174.5|4176.5|4175.5|4175|4174|3252
1638186790000|2021-11-29 11:53:10|4175|4174|4175|4174|4175|4174.5|4174.5|4174|429
1638186800000|2021-11-29 11:53:20|4175.5|4174.5|4175|4174|4175.5|4174.5|4174.5|4174|461
1638186810000|2021-11-29 11:53:30|4175.5|4174.5|4175.5|4175|4176|4175|4175.5|4174.5|1671
1638186820000|2021-11-29 11:53:40|4176|4175.5|4176.5|4176|4177|4176|4176|4175.5|654
1638186830000|2021-11-29 11:53:50|4176|4175.5|4176|4175.5|4176.5|4175.5|4176|4175.5|700
1638186840000|2021-11-29 11:54:00|4176.5|4176|4176.5|4175.5|4177|4176.5|4175.5|4175|2107
1638186850000|2021-11-29 11:54:10|4176|4176|4176.5|4176|4176.5|4176|4176|4176|0
1638186860000|2021-11-29 11:54:20|4177|4176.5|4176|4175.5|4177|4176.5|4175|4174.5|2049
1638186870000|2021-11-29 11:54:30|4176.5|4174.5|4174.5|4173.5|4176.5|4175.5|4173.5|4172.5|7087
1638186880000|2021-11-29 11:54:40|4174|4173|4174|4173|4175|4174|4173.5|4173|1025
1638186890000|2021-11-29 11:54:50|4174.5|4173.5|4174|4173.5|4174.5|4173.5|4173.5|4173|1033
1638186900000|2021-11-29 11:55:00|4174.5|4174|4174|4173|4175.5|4174.5|4173.5|4173|2075
1638186910000|2021-11-29 11:55:10|4173.5|4172.5|4173.5|4172.5|4174|4173|4173|4172|759
1638186920000|2021-11-29 11:55:20||4173||4172.5||4173||4172.5|203
1638186930000|2021-11-29 11:55:30|4174|4173|4173.5|4172.5|4174|4173|4173.5|4172.5|481
1638186940000|2021-11-29 11:55:40|4174|4173|4174|4173|4174|4173|4174|4173|543
1638186950000|2021-11-29 11:55:50|4174.5|4173.5|4175.5|4174.5|4175.5|4175|4174.5|4173.5|1224
1638186960000|2021-11-29 11:56:00|4176|4175|4175|4174|4176|4175|4174.5|4174|2550
1638186970000|2021-11-29 11:56:10|4174.5|4174.5|4175.5|4175|4175.5|4175|4174.5|4174.5|694
1638186980000|2021-11-29 11:56:20|4176|4175.5|4176.5|4175.5|4176.5|4176|4175.5|4175.5|98
1638186990000|2021-11-29 11:56:30|4176|4175|4176.5|4176|4176.5|4176|4175.5|4175|646
1638187000000|2021-11-29 11:56:40||4175.5||4176||4176||4175.5|505
1638187010000|2021-11-29 11:56:50|4176|4175.5|4176.5|4175.5|4176.5|4175.5|4176|4175.5|133
1638187020000|2021-11-29 11:57:00|4176|4175|4174.5|4174|4176|4175|4174.5|4173.5|1786
1638187030000|2021-11-29 11:57:10|4175|4174.5|4175|4174|4175|4174.5|4174.5|4174|1168
1638187040000|2021-11-29 11:57:20|4174.5|4174.5|4174|4173.5|4174.5|4174.5|4174|4173|468
1638187050000|2021-11-29 11:57:30|4174.5|4174|4176|4175|4176|4175|4174.5|4173.5|494
1638187060000|2021-11-29 11:57:40|4175.5|4175.5|4176|4175|4176|4175.5|4175.5|4175|47
1638187070000|2021-11-29 11:57:50|4175.5|4174.5|4175|4174.5|4175.5|4175|4175|4174.5|647
1638187080000|2021-11-29 11:58:00|4174.5|4174|4174|4173|4174.5|4174|4173.5|4173|509
1638187090000|2021-11-29 11:58:10||4173.5||4173.5||4173.5||4173|0
1638187100000|2021-11-29 11:58:20|4173.5|4173|4173.5|4172.5|4174|4173|4173|4172.5|2489
1638187110000|2021-11-29 11:58:30||4173||4173||4173||4173|0
1638187120000|2021-11-29 11:58:40|4174||4173.5||4174||4173.5||1511
1638187130000|2021-11-29 11:58:50|4173|4172.5|4173|4172|4173.5|4173|4172.5|4172|839
1638187140000|2021-11-29 11:59:00|4172.5|4171.5|4171|4170.5|4172.5|4171.5|4171|4170|2870
1638187150000|2021-11-29 11:59:10|4171.5|4171|4171|4170.5|4171.5|4171|4170.5|4170|34
1638187160000|2021-11-29 11:59:20|4171.5|4171|4171.5|4170.5|4171.5|4171|4171|4170.5|670
1638187170000|2021-11-29 11:59:30|4171|4170|4171|4170|4171|4170.5|4170.5|4170|347
1638187180000|2021-11-29 11:59:40|4170.5|4170.5|4170|4169|4171.5|4170.5|4169.5|4169|1651
1638187190000|2021-11-29 11:59:50|4170.5|4169.5|4171|4170|4171|4170|4170|4169|2639
1638187200000|2021-11-29 12:00:00|4170.5|4170.5|4171.5|4171|4171.5|4171|4170.5|4170|1310
1638187210000|2021-11-29 12:00:10|4171|4170.5|4171|4170|4171.5|4170.5|4171|4170|476
1638187220000|2021-11-29 12:00:20|4170.5|4169.5|4171|4170.5|4171|4170.5|4170|4169.5|470
1638187230000|2021-11-29 12:00:30|4171.5|4170|4172.5|4171.5|4172.5|4171.5|4171.5|4170|319
1638187240000|2021-11-29 12:00:40|4173|4172|4173|4172|4173|4172|4173|4172|292
1638187250000|2021-11-29 12:00:50|4173.5|4172.5|4172.5|4171.5|4173.5|4172.5|4171.5|4170.5|1756
1638187260000|2021-11-29 12:01:00|4172|4171|4171.5|4170.5|4172|4171|4171.5|4170.5|206
1638187270000|2021-11-29 12:01:10|4172|4171|4172.5|4171.5|4172.5|4172|4172|4171|1921
1638187280000|2021-11-29 12:01:20|4172|4171|4172|4171|4172|4171|4171.5|4170.5|134
1638187290000|2021-11-29 12:01:30|4171.5|4170.5|4171|4170|4171.5|4170.5|4170.5|4170|957
1638187300000|2021-11-29 12:01:40|4171.5|4170.5|4172|4171|4172.5|4171.5|4171.5|4170.5|523
1638187310000|2021-11-29 12:01:50|4171.5|4170.5|4171|4170|4172|4170.5|4170|4169|838
1638187320000|2021-11-29 12:02:00|4170.5|4169.5|4169|4168|4170.5|4169.5|4169|4168|1666
1638187330000|2021-11-29 12:02:10|4169.5|4168.5|4168.5|4168|4169.5|4169|4168.5|4168|1668
1638187340000|2021-11-29 12:02:20|4169|4168.5|4168.5|4168|4169|4168.5|4168|4167|2323
1638187350000|2021-11-29 12:02:30|4169|4168.5|4170|4169|4170|4169|4168.5|4168|1960
1638187360000|2021-11-29 12:02:40|4169.5|4169.5|4170|4169|4170|4169.5|4169.5|4169|495
1638187370000|2021-11-29 12:02:50|4169.5|4168.5|4169|4168|4169.5|4168.5|4168.5|4168|1281
1638187380000|2021-11-29 12:03:00|4168.5|4168.5|4167.5|4166.5|4168.5|4168.5|4167|4166.5|1723
1638187390000|2021-11-29 12:03:10|4167|4166|4167|4166|4167|4166|4167|4166|352
1638187400000|2021-11-29 12:03:20|4166.5||4167||4167||4166.5||97
1638187410000|2021-11-29 12:03:30|4166.5|4166.5|4166.5|4165.5|4166.5|4166.5|4165.5|4164.5|2254
1638187420000|2021-11-29 12:03:40|4166|4166|4165.5|4165|4166|4166|4165.5|4165|993
1638187430000|2021-11-29 12:03:50|4166||4165.5||4166||4165.5||30
1638187440000|2021-11-29 12:04:00|4165|4164.5|4164|4163.5|4165|4165|4164|4163.5|1447
1638187450000|2021-11-29 12:04:10|4164.5|4163|4164|4163|4164.5|4163|4163.5|4163|187
1638187460000|2021-11-29 12:04:20|4163.5|4163.5|4164|4163.5|4164|4163.5|4163.5|4163.5|1232
1638187470000|2021-11-29 12:04:30|4163.5|4163|4166|4165.5|4166|4165.5|4163|4162.5|3855
1638187480000|2021-11-29 12:04:40|4166.5|4166|4165.5|4165|4167|4166|4165.5|4165|2030
1638187490000|2021-11-29 12:04:50|4166|4165.5|4166.5|4165.5|4166.5|4165.5|4166|4165.5|272
1638187500000|2021-11-29 12:05:00|4166|4165|4163.5|4162.5|4166|4165|4162.5|4162|2335
1638187510000|2021-11-29 12:05:10||4162||4162.5||4163||4162|150
1638187520000|2021-11-29 12:05:20|4163|4163|4164.5|4164|4164.5|4164|4163|4162.5|613
1638187530000|2021-11-29 12:05:30|4164|4163.5|4164|4163.5|4164.5|4164|4164|4163.5|281
1638187540000|2021-11-29 12:05:40|4164.5|4164|4165|4164|4165.5|4164.5|4164.5|4163.5|2334
1638187550000|2021-11-29 12:05:50|4164.5|4163.5|4163|4162|4165|4164|4162.5|4161.5|1807
1638187560000|2021-11-29 12:06:00|4163.5|4162.5|4165|4164.5|4165.5|4165|4162.5|4162|970
1638187570000|2021-11-29 12:06:10|4165.5|4165|4165.5|4165|4166|4165|4165|4164.5|590
1638187580000|2021-11-29 12:06:20|4166|4165.5|4168|4167|4168|4167|4166|4165.5|2764
1638187590000|2021-11-29 12:06:30|4168.5|4167.5|4168|4167|4168.5|4167.5|4167.5|4167|1309
1638187600000|2021-11-29 12:06:40|4167.5|4167.5|4167|4166|4168|4167.5|4167|4166|1000
1638187610000|2021-11-29 12:06:50|4167.5|4166.5|4168|4167.5|4168|4167.5|4166.5|4166|822
1638187620000|2021-11-29 12:07:00|4167.5|4167|4169|4168|4169.5|4169|4167.5|4167|2642
1638187630000|2021-11-29 12:07:10|4168.5|4167.5|4169|4168|4169|4168.5|4168|4167|4792
1638187640000|2021-11-29 12:07:20|4168.5|4167.5|4168.5|4167.5|4169|4168|4168|4167|2851
1638187650000|2021-11-29 12:07:30|4168|4168|4168|4167|4168.5|4168|4167.5|4167|4158
1638187660000|2021-11-29 12:07:40|4168.5|4167.5|4168.5|4167.5|4168.5|4167.5|4168|4167.5|41
1638187670000|2021-11-29 12:07:50|4170|4168|4171.5|4170.5|4171.5|4171|4169.5|4168|8936
1638187680000|2021-11-29 12:08:00|4172|4171|4171.5|4170.5|4172|4171|4170.5|4170|6563
1638187690000|2021-11-29 12:08:10|4171|4171|4171.5|4171|4172|4171.5|4170.5|4169.5|3097
1638187700000|2021-11-29 12:08:20|4172|4171.5|4173.5|4172.5|4173.5|4173|4172|4171.5|3761
1638187710000|2021-11-29 12:08:30|4173|4172|4172|4171.5|4173|4172|4172|4171.5|2960
1638187720000|2021-11-29 12:08:40|4172.5|4172|4173|4172|4173|4172|4172.5|4172|535
1638187730000|2021-11-29 12:08:50|4172.5|4171.5|4171|4170.5|4172.5|4171.5|4171|4170.5|965
1638187740000|2021-11-29 12:09:00|4171.5|4171|4170.5|4170|4171.5|4171|4170|4169.5|870
1638187750000|2021-11-29 12:09:10|4171|4170.5|4172|4171|4172|4171|4171|4170|1054
1638187760000|2021-11-29 12:09:20|4171.5|4170.5|4170.5|4169.5|4171.5|4170.5|4170|4169.5|1838
1638187770000|2021-11-29 12:09:30|4170|4169|4171|4170|4171|4170|4169.5|4168.5|3490
1638187780000|2021-11-29 12:09:40|4170.5|4169.5|4170.5|4169.5|4170.5|4169.5|4169.5|4169|785
1638187790000|2021-11-29 12:09:50|4171|4170|4171|4170|4171|4170|4171|4170|305
1638187800000|2021-11-29 12:10:00|4170.5|4169.5|4169.5|4168.5|4170.5|4170|4169|4168|3059
1638187810000|2021-11-29 12:10:10|4170|4169|4170.5|4169.5|4170.5|4169.5|4169|4168.5|3568
1638187820000|2021-11-29 12:10:20|4170|4169|4170.5|4169.5|4170.5|4169.5|4170|4169|1894
1638187830000|2021-11-29 12:10:30|4171|4170|4171|4170|4171.5|4170.5|4170.5|4169.5|2326
1638187840000|2021-11-29 12:10:40|4170.5|4170.5|4171|4170.5|4171|4170.5|4170.5|4170|511
1638187850000|2021-11-29 12:10:50|4171.5|4171|4172|4171|4172|4171|4171.5|4171|378
1638187860000|2021-11-29 12:11:00|4172.5|4171.5|4171|4170|4172.5|4172|4171|4170|2402
1638187870000|2021-11-29 12:11:10||4170.5||4170.5||4170.5||4170|0
1638187880000|2021-11-29 12:11:20||4170||4170||4170.5||4170|6
1638187890000|2021-11-29 12:11:30|4170.5|4169.5|4168.5|4168|4170.5|4169.5|4168.5|4167.5|1992
1638187900000|2021-11-29 12:11:40|4169|4168.5|4169|4168.5|4169|4168.5|4168.5|4168|966
1638187910000|2021-11-29 12:11:50|4169.5|4169|4167.5|4167|4169.5|4169|4167.5|4167|1896
1638187920000|2021-11-29 12:12:00|4167|4166.5|4167|4166|4167.5|4166.5|4166|4165.5|1464
1638187930000|2021-11-29 12:12:10|4166.5|4165.5|4166.5|4165.5|4166.5|4166|4166|4165.5|177
1638187940000|2021-11-29 12:12:20|4166||4166.5||4166.5||4166||0
1638187950000|2021-11-29 12:12:30|4166||4166.5||4166.5||4166||300
1638187960000|2021-11-29 12:12:40|4166|4165|4165.5|4164.5|4166|4165.5|4165|4164|2999
1638187970000|2021-11-29 12:12:50|4165|4165|4166|4165|4166|4165|4165|4164.5|835
1638187980000|2021-11-29 12:13:00|4165.5|4165.5|4167|4166|4167.5|4166.5|4165.5|4165.5|1674
1638187990000|2021-11-29 12:13:10|4166.5||4167||4167||4166.5||10
1638188000000|2021-11-29 12:13:20|4166.5|4165.5|4164|4163|4166.5|4165.5|4163|4162.5|5844
1638188010000|2021-11-29 12:13:30|4163.5|4162.5|4164|4162.5|4164|4163|4163|4162|441
1638188020000|2021-11-29 12:13:40|4163.5|4163.5|4162.5|4161.5|4164|4163.5|4161.5|4160.5|5306
1638188030000|2021-11-29 12:13:50|4162|4162|4162.5|4161.5|4162.5|4162|4161.5|4160.5|370
1638188040000|2021-11-29 12:14:00|4163|4162|4164.5|4163.5|4164.5|4163.5|4162.5|4161.5|2423
1638188050000|2021-11-29 12:14:10|4164|4163|4163.5|4162.5|4164.5|4163.5|4163|4162|1035
1638188060000|2021-11-29 12:14:20|4163|4162|4163|4162|4163.5|4162.5|4162.5|4162|1215
1638188070000|2021-11-29 12:14:30|4162.5|4161.5|4163.5|4162.5|4163.5|4163|4162.5|4161.5|3017
1638188080000|2021-11-29 12:14:40|4163|4162|4163|4162.5|4163|4162.5|4162.5|4161.5|2255
1638188090000|2021-11-29 12:14:50|4163.5||4163.5||4163.5||4163.5||97
1638188100000|2021-11-29 12:15:00|4163|4162|4163|4162|4163|4162.5|4163|4162|429
1638188110000|2021-11-29 12:15:10|4162.5|4161.5|4162.5|4161.5|4162.5|4161.5|4161.5|4160.5|704
1638188120000|2021-11-29 12:15:20|4162|4161|4162.5|4162|4162.5|4162|4161.5|4160.5|2991
1638188130000|2021-11-29 12:15:30|4163|4162.5|4163|4162|4164|4163|4163|4161.5|1385
1638188140000|2021-11-29 12:15:40|4163.5|4161.5|4163.5|4162.5|4163.5|4162.5|4163.5|4161.5|368
1638188150000|2021-11-29 12:15:50|4164|4163|4163.5|4162.5|4164.5|4163.5|4163.5|4162.5|2794
1638188160000|2021-11-29 12:16:00|4163|4162|4162.5|4161.5|4163|4162|4162|4161|415
1638188170000|2021-11-29 12:16:10||4161||4161.5||4162||4161|282
1638188180000|2021-11-29 12:16:20|4163|4162|4163|4162|4163|4162|4162.5|4161.5|618
1638188190000|2021-11-29 12:16:30|4163.5|4162.5|4163.5|4162.5|4164|4163|4163|4162.5|450
1638188200000|2021-11-29 12:16:40|4164|4163|4163|4161.5|4164|4163.5|4162|4161.5|1642
1638188210000|2021-11-29 12:16:50|4162.5|4162|4164|4163|4164|4163|4162.5|4161.5|554
1638188220000|2021-11-29 12:17:00|4163.5|4162.5|4164|4163|4164|4163|4163|4162|1785
1638188230000|2021-11-29 12:17:10|4163.5|4162.5|4164|4163|4164|4163|4163|4162|404
1638188240000|2021-11-29 12:17:20|4163.5|4162.5|4162.5|4161.5|4163.5|4162.5|4162|4161|2129
1638188250000|2021-11-29 12:17:30|4163|4162|4163.5|4162.5|4164|4162.5|4162.5|4161.5|2639
1638188260000|2021-11-29 12:17:40|4164|4163|4164|4163.5|4164|4163.5|4164|4163|41
1638188270000|2021-11-29 12:17:50|4163.5|4163|4163.5|4162.5|4163.5|4163|4163.5|4162.5|639
1638188280000|2021-11-29 12:18:00|4163|4163|4164|4163|4164|4163.5|4163|4162.5|445
1638188290000|2021-11-29 12:18:10|4164.5|4163.5|4165|4164.5|4165|4164.5|4164.5|4163.5|856
1638188300000|2021-11-29 12:18:20|4165.5|4165|4166.5|4165.5|4166.5|4166|4165.5|4164.5|310
1638188310000|2021-11-29 12:18:30|4167|4166|4167.5|4166.5|4167.5|4166.5|4166.5|4166|1733
1638188320000|2021-11-29 12:18:40|4168|4167|4168|4167|4168|4167.5|4167.5|4166.5|371
1638188330000|2021-11-29 12:18:50|4168.5|4167.5|4169|4168|4169.5|4168.5|4168.5|4167.5|929
1638188340000|2021-11-29 12:19:00|4169.5|4168.5|4169.5|4168.5|4169.5|4169|4168.5|4168|2392
1638188350000|2021-11-29 12:19:10|4169|4168|4169|4168|4169.5|4168|4168|4167.5|5101
1638188360000|2021-11-29 12:19:20|4168.5|4168.5|4169.5|4168.5|4169.5|4168.5|4168.5|4168|2431
1638188370000|2021-11-29 12:19:30||4169||4168.5||4169||4168.5|155
1638188380000|2021-11-29 12:19:40|4169|4168|4169|4168|4169.5|4168|4167.5|4167|4250
1638188390000|2021-11-29 12:19:50|4168.5|4168.5|4169|4168|4169|4168.5|4168|4167.5|958
1638188400000|2021-11-29 12:20:00|4169.5|4168.5|4169.5|4168.5|4170|4169|4169|4168.5|336
1638188410000|2021-11-29 12:20:10|4170|4169|4170.5|4169.5|4171|4170|4170|4168.5|4923
1638188420000|2021-11-29 12:20:20|4171|4170|4171|4169.5|4171|4170|4170.5|4169.5|240
1638188430000|2021-11-29 12:20:30|4170.5|4170|4170.5|4169.5|4171|4170|4170.5|4169.5|600
1638188440000|2021-11-29 12:20:40|4170|4170|4170.5|4169.5|4170.5|4170|4170|4169.5|430
1638188450000|2021-11-29 12:20:50|4171|4170|4170.5|4170|4171|4170.5|4170.5|4170|443
1638188460000|2021-11-29 12:21:00|4171|4169.5|4170.5|4169.5|4171|4170|4170|4169.5|2702
1638188470000|2021-11-29 12:21:10|4171|4170|4172|4170.5|4172|4171|4171|4169.5|1198
1638188480000|2021-11-29 12:21:20|4171.5|4171|4171.5|4171|4171.5|4171|4171|4170.5|824
1638188490000|2021-11-29 12:21:30|4172|4171.5|4172.5|4171.5|4173|4171.5|4172|4171.5|209
1638188500000|2021-11-29 12:21:40|4173|4172|4174.5|4173.5|4174.5|4173.5|4172.5|4172|5664
1638188510000|2021-11-29 12:21:50|4174|4174|4172.5|4171.5|4174|4174|4172.5|4171.5|2888
1638188520000|2021-11-29 12:22:00|4172|4171|4171.5|4170.5|4172|4171|4171|4170|1758
1638188530000|2021-11-29 12:22:10|4172|4171|4171.5|4170.5|4172|4171.5|4171.5|4170.5|830
1638188540000|2021-11-29 12:22:20|4171|4171|4171|4170|4171|4171|4170.5|4169.5|3469
1638188550000|2021-11-29 12:22:30|4170.5|4170.5|4171|4170.5|4171|4170.5|4170.5|4170.5|600
1638188560000|2021-11-29 12:22:40|4170.5|4170|4171|4170|4171|4170|4170.5|4170|306
1638188570000|2021-11-29 12:22:50||4170.5||4170.5||4170.5||4170.5|265
1638188580000|2021-11-29 12:23:00|4171.5|4171|4172.5|4171.5|4172.5|4172|4171.5|4170.5|1289
1638188590000|2021-11-29 12:23:10|4172|4171|4171.5|4170.5|4172|4171|4170.5|4170|1344
1638188600000|2021-11-29 12:23:20|4172|4171|4171.5|4171|4172.5|4172|4171.5|4171|1584
1638188610000|2021-11-29 12:23:30|4172|4171.5|4172.5|4171.5|4172.5|4171.5|4172|4171.5|1207
1638188620000|2021-11-29 12:23:40|4172|4172|4173.5|4172.5|4173.5|4173|4172|4172|509
1638188630000|2021-11-29 12:23:50|4173|4172|4172|4171.5|4173|4172|4172|4171|2163
1638188640000|2021-11-29 12:24:00|4172.5|4171|4172.5|4171.5|4172.5|4171.5|4172.5|4171|666
1638188650000|2021-11-29 12:24:10|4173|4172|4172.5|4171.5|4173|4172.5|4172|4171|1040
1638188660000|2021-11-29 12:24:20|4173|4172|4172|4171|4173|4172|4171|4170.5|825
1638188670000|2021-11-29 12:24:30|4172.5|4171.5|4172.5|4172|4172.5|4172|4172.5|4171.5|238
1638188680000|2021-11-29 12:24:40|4172|4171.5|4172|4171|4172.5|4171.5|4171.5|4170.5|1823
1638188690000|2021-11-29 12:24:50|4172.5|4171.5|4173|4172.5|4173|4172.5|4172.5|4171.5|802
1638188700000|2021-11-29 12:25:00|4172.5|4172|4172|4171|4173|4172|4172|4171|1210
1638188710000|2021-11-29 12:25:10|4172.5|4171.5|4172|4171|4173|4172|4171.5|4170.5|1593
1638188720000|2021-11-29 12:25:20|4171.5|4170.5|4172|4171|4172.5|4171.5|4171.5|4170.5|582
1638188730000|2021-11-29 12:25:30|4171.5|4171.5|4173|4172|4173|4172|4171.5|4171|616
1638188740000|2021-11-29 12:25:40|4173.5|4172.5|4174|4173|4174.5|4174|4173.5|4172.5|2999
1638188750000|2021-11-29 12:25:50|4174.5|4173.5|4174.5|4173.5|4175|4174|4173.5|4173|3786
1638188760000|2021-11-29 12:26:00|4174|4173|4172|4171.5|4174|4173|4172|4171.5|1453
1638188770000|2021-11-29 12:26:10|4171.5|4171|4172|4171|4172|4171|4171|4170|3237
1638188780000|2021-11-29 12:26:20|4172.5|4171.5|4172.5|4171.5|4172.5|4172|4172|4171.5|921
1638188790000|2021-11-29 12:26:30|4172|4172|4173.5|4172.5|4173.5|4172.5|4172|4172|405
1638188800000|2021-11-29 12:26:40|4173|4172|4173|4172|4173|4172|4172.5|4171.5|913
1638188810000|2021-11-29 12:26:50|4172.5||4173||4173||4172.5||10
1638188820000|2021-11-29 12:27:00|4172.5|4171.5|4172.5|4171.5|4172.5|4172|4172|4171.5|567
1638188830000|2021-11-29 12:27:10|4172|4171|4172|4171|4172.5|4172|4171|4170.5|2720
1638188840000|2021-11-29 12:27:20|4171.5|4171.5|4171.5|4170.5|4172.5|4171.5|4171.5|4170.5|169
1638188850000|2021-11-29 12:27:30|4171|4171|4170.5|4169|4171.5|4171|4170.5|4169|1043
1638188860000|2021-11-29 12:27:40|4170|4169.5|4169.5|4169|4170|4169.5|4169|4168|1926
1638188870000|2021-11-29 12:27:50|4170|4169.5|4170|4169|4170.5|4169.5|4170|4169|337
1638188880000|2021-11-29 12:28:00|4169.5|4168.5|4170|4169|4170|4169|4169.5|4168.5|556
1638188890000|2021-11-29 12:28:10|4169.5|4168.5|4170|4169|4170|4169|4169|4168.5|739
1638188900000|2021-11-29 12:28:20|4170.5|4169.5|4170.5|4169.5|4170.5|4169.5|4170|4169|1636
1638188910000|2021-11-29 12:28:30|4170|4169|4170|4169.5|4170|4169.5|4170|4169|930
1638188920000|2021-11-29 12:28:40|4169.5|4169|4170|4169.5|4170.5|4169.5|4169.5|4168.5|403
1638188930000|2021-11-29 12:28:50|4169.5|4169|4170|4169|4170|4169|4169.5|4169|1058
1638188940000|2021-11-29 12:29:00|4170.5|4169.5|4170.5|4169.5|4171|4170.5|4170.5|4169.5|1056
1638188950000|2021-11-29 12:29:10||4170||4170||4170||4170|281
1638188960000|2021-11-29 12:29:20|4170|4169.5|4169.5|4168.5|4170|4170|4169.5|4168.5|933
1638188970000|2021-11-29 12:29:30|4169|4169|4169|4168.5|4169|4169|4169|4168|399
1638188980000|2021-11-29 12:29:40|4169.5|4168|4170|4169.5|4170.5|4170|4169|4168|714
1638188990000|2021-11-29 12:29:50|4169.5|4169|4170.5|4169.5|4170.5|4169.5|4169.5|4168.5|1510
1638189000000|2021-11-29 12:30:00|4170|4170|4170.5|4169.5|4170.5|4170|4170|4169.5|1142
1638189010000|2021-11-29 12:30:10|4171|4170|4171|4170.5|4171.5|4170.5|4171|4170|100
1638189020000|2021-11-29 12:30:20|4171.5|4171|4172.5|4172|4173.5|4172.5|4171.5|4171|2527
1638189030000|2021-11-29 12:30:30|4173|4172.5|4173|4172.5|4173|4172.5|4172.5|4172|1245
1638189040000|2021-11-29 12:30:40|4173.5|4173|4173.5|4172.5|4174|4173|4173|4172.5|388
1638189050000|2021-11-29 12:30:50|4174|4173|4174|4173|4174|4173|4174|4173|246
1638189060000|2021-11-29 12:31:00|4173.5|4172.5|4173.5|4172.5|4173.5|4173|4173.5|4172.5|78
1638189070000|2021-11-29 12:31:10|4174|4173|4174|4173.5|4174|4173.5|4174|4172.5|347
1638189080000|2021-11-29 12:31:20|4173.5|4173|4172.5|4172|4173.5|4173|4172.5|4172|1235
1638189090000|2021-11-29 12:31:30|4173|4172.5|4174|4173|4174|4173.5|4173|4172.5|1879
1638189100000|2021-11-29 12:31:40|4173.5||4174||4174||4173.5||0
1638189110000|2021-11-29 12:31:50|4173.5|4173.5|4174|4173.5|4174|4173.5|4173.5|4173.5|101
1638189120000|2021-11-29 12:32:00|4174.5|4174|4175|4174.5|4175.5|4174.5|4174.5|4174|7114
1638189130000|2021-11-29 12:32:10|4175.5|4175|4175.5|4175|4176.5|4175.5|4175|4175|1247
1638189140000|2021-11-29 12:32:20|4175|4174.5|4176|4175|4176|4175|4175|4174|3250
1638189150000|2021-11-29 12:32:30||4175.5||4175||4175.5||4175|640
1638189160000|2021-11-29 12:32:40|4176.5|4175.5|4176.5|4175.5|4176.5|4176|4176|4175.5|1277
1638189170000|2021-11-29 12:32:50|4177|4176|4176.5|4176|4177|4176|4176.5|4175.5|6127
1638189180000|2021-11-29 12:33:00|4177|4176.5|4177|4176.5|4178|4177|4176.5|4176|1711
1638189190000|2021-11-29 12:33:10|4176.5|4176|4177|4176|4177.5|4176.5|4176.5|4176|2229
1638189200000|2021-11-29 12:33:20|4176.5|4176.5|4177.5|4176|4177.5|4176.5|4176.5|4176|80
1638189210000|2021-11-29 12:33:30|4177|4176.5|4177|4176|4177|4176.5|4176.5|4176|189
1638189220000|2021-11-29 12:33:40|4177.5|4176.5|4178|4177|4178|4177|4177|4176.5|707
1638189240000|2021-11-29 12:34:00|4177.5|4176.5|4177.5|4177|4177.5|4177|4177.5|4176.5|224
1638189250000|2021-11-29 12:34:10|4177|4176.5|4178|4177|4178|4177|4177|4176.5|525
1638189260000|2021-11-29 12:34:20|4178.5|4177.5|4180|4179|4180|4179|4178.5|4177.5|3694
1638189270000|2021-11-29 12:34:30|4180.5|4179.5|4182.5|4182|4183|4182|4180.5|4179.5|7072
1638189280000|2021-11-29 12:34:40|4182|4181.5|4182|4181.5|4182.5|4182|4182|4181.5|2167
1638189290000|2021-11-29 12:34:50|4182.5|4182|4182.5|4181.5|4183.5|4182.5|4182|4181.5|10747
1638189300000|2021-11-29 12:35:00|4182|4181|4182.5|4182|4183|4182.5|4181.5|4181|3748
1638189310000|2021-11-29 12:35:10|4183||4183||4183||4183||29
1638189320000|2021-11-29 12:35:20||4182.5||4182||4182.5||4182|0
1638189330000|2021-11-29 12:35:30|4182.5|4182.5|4183|4182.5|4183.5|4182.5|4182.5|4182.5|1766
1638189340000|2021-11-29 12:35:40|4182.5|4182|4183|4182|4183|4182|4182.5|4182|263
1638189350000|2021-11-29 12:35:50|4183.5|4182.5|4183|4182.5|4183.5|4182.5|4182.5|4182|3499
1638189360000|2021-11-29 12:36:00|4182.5|4182|4182.5|4181.5|4182.5|4182|4181.5|4180.5|2337
1638189370000|2021-11-29 12:36:10|4182|4182|4183|4182.5|4183|4182.5|4182|4182|1249
1638189380000|2021-11-29 12:36:20|4182.5|4182|4183|4182|4183|4182.5|4182.5|4182|395
1638189390000|2021-11-29 12:36:30|4182.5|4181.5|4183|4182|4183|4182.5|4182.5|4181.5|1057
1638189400000|2021-11-29 12:36:40|4183.5|4182.5|4184|4183|4184|4183.5|4183|4182.5|2473
1638189410000|2021-11-29 12:36:50|4184.5|4183.5|4184|4183.5|4184.5|4183.5|4184|4183|1939
1638189420000|2021-11-29 12:37:00|4183.5|4183|4184|4183|4184|4183.5|4183.5|4183|828
1638189430000|2021-11-29 12:37:10|4183.5|4183.5|4184|4183.5|4184.5|4183.5|4183.5|4183.5|291
1638189440000|2021-11-29 12:37:20|4183.5|4183|4183.5|4182.5|4184|4183|4182.5|4182|2072
1638189450000|2021-11-29 12:37:30|4183|4182|4183|4182|4183|4182.5|4182.5|4182|155
1638189460000|2021-11-29 12:37:40|4182.5|4182.5|4183.5|4182.5|4183.5|4182.5|4182|4181|3471
1638189470000|2021-11-29 12:37:50|4184|4183|4186|4185.5|4186.5|4185.5|4184|4183|10375
1638189480000|2021-11-29 12:38:00|4186.5|4186|4185.5|4184.5|4187|4186|4185.5|4184.5|3021
1638189490000|2021-11-29 12:38:10|4185|4184|4185|4184|4185|4184.5|4184.5|4184|207
1638189500000|2021-11-29 12:38:20|4185.5|4184.5|4187|4186|4187|4186|4185.5|4184.5|2382
1638189510000|2021-11-29 12:38:30|4187.5|4186.5|4187.5|4187|4187.5|4187|4187.5|4186.5|4565
1638189520000|2021-11-29 12:38:40|4187|4186.5|4186.5|4186|4187.5|4186.5|4186.5|4186|1744
1638189530000|2021-11-29 12:38:50|4187|4186.5|4187|4186.5|4187|4186.5|4187|4186.5|105
1638189540000|2021-11-29 12:39:00|4187.5|4186|4187.5|4187|4187.5|4187|4187|4186|379
1638189550000|2021-11-29 12:39:10|4187|4186.5|4188|4187|4188|4187.5|4187|4186.5|792
1638189560000|2021-11-29 12:39:20|4187.5||4188||4188||4187.5||40
1638189570000|2021-11-29 12:39:30|4188.5|4187.5|4188.5|4188|4189|4188|4188.5|4187.5|959
1638189580000|2021-11-29 12:39:40|4188|4187.5|4188.5|4187.5|4188.5|4187.5|4188|4187.5|197
1638189590000|2021-11-29 12:39:50|4188|4188|4189|4188.5|4189|4188.5|4188|4188|291
1638189600000|2021-11-29 12:40:00|4189.5|4189|4189.5|4188.5|4190|4189|4189|4188.5|3455
1638189610000|2021-11-29 12:40:10|4189|4189|4190|4189|4190|4189.5|4189|4189|821
1638189620000|2021-11-29 12:40:20|4189.5||4190||4190||4189.5||0
1638189640000|2021-11-29 12:40:40|4190.5|4189.5|4191.5|4191|4191.5|4191|4190.5|4189.5|5111
1638189650000|2021-11-29 12:40:50|4192|4190.5|4191.5|4191|4192|4191|4191.5|4190.5|2153
1638189660000|2021-11-29 12:41:00|4191|4190.5|4190.5|4190|4191|4190.5|4190.5|4190|1532
1638189670000|2021-11-29 12:41:10|4190|4189.5|4191|4190|4191.5|4190.5|4190|4189.5|3906
1638189680000|2021-11-29 12:41:20||4190.5||4190.5||4190.5||4190.5|0
1638189690000|2021-11-29 12:41:30|4191.5||4191.5||4191.5||4191||0
1638189700000|2021-11-29 12:41:40|4192|4191|4192|4191.5|4192.5|4192|4192|4191|2534
1638189710000|2021-11-29 12:41:50|4192.5|4191|4191|4190.5|4192.5|4191.5|4191|4190.5|1905
1638189720000|2021-11-29 12:42:00|4191.5|4191|4192.5|4191.5|4192.5|4191.5|4191|4191|504
1638189730000|2021-11-29 12:42:10|4192|4191|4192|4191.5|4192|4191.5|4191.5|4191|253
1638189740000|2021-11-29 12:42:20|4191.5|4191|4191.5|4191|4192|4191.5|4191.5|4191|594
1638189750000|2021-11-29 12:42:30|4191|4190.5|4191|4190|4191|4190.5|4191|4189.5|1264
1638189760000|2021-11-29 12:42:40|4191.5|4190.5|4191|4190|4191.5|4191|4190.5|4190|679
1638189770000|2021-11-29 12:42:50|4190.5|4189.5|4190.5|4190|4191|4190.5|4190.5|4189.5|643
1638189780000|2021-11-29 12:43:00|4190|4189.5|4191|4190|4191|4190|4190|4189.5|608
1638189810000|2021-11-29 12:43:30||4190.5||4190||4190.5||4190|161
1638189820000|2021-11-29 12:43:40|4190.5|4189.5|4190.5|4190|4191|4190|4190|4189|1822
1638189830000|2021-11-29 12:43:50||4189.5||4189.5||4190||4189.5|437
1638189840000|2021-11-29 12:44:00|4191|4190|4192|4190.5|4192|4191|4190.5|4189.5|2223
1638189850000|2021-11-29 12:44:10|4191.5|4190|4190.5|4189.5|4191.5|4190.5|4190|4189.5|2003
1638189870000|2021-11-29 12:44:30|4190|4189|4190|4189|4190.5|4190|4189.5|4188.5|4131
1638189890000|2021-11-29 12:44:50|4190.5|4189.5|4193.5|4193|4194|4193|4190.5|4189.5|9420
1638189900000|2021-11-29 12:45:00|4193|4192.5|4193|4192.5|4193.5|4193|4193|4192|1538
1638189910000|2021-11-29 12:45:10|4193.5|4193|4193.5|4192.5|4193.5|4193|4193.5|4192.5|203
1638189920000|2021-11-29 12:45:20|4193|4192|4193.5|4192.5|4193.5|4192.5|4192.5|4192|4585
1638189930000|2021-11-29 12:45:30|4193|4193|4193|4192|4193.5|4193|4193|4192|1716
1638189940000|2021-11-29 12:45:40|4192.5|4192.5|4194|4193|4194|4193|4192.5|4192.5|91
1638189950000|2021-11-29 12:45:50|4193.5|4192.5|4193.5|4192.5|4194|4193|4193.5|4192.5|783
1638189960000|2021-11-29 12:46:00|4193|4193|4193|4192|4193|4193|4193|4192|679
1638189970000|2021-11-29 12:46:10|4192.5|4191.5|4191|4190.5|4192.5|4191.5|4191|4190|2971
1638189980000|2021-11-29 12:46:20|4190.5|4190|4192|4191.5|4192.5|4191.5|4190|4189.5|8470
1638189990000|2021-11-29 12:46:30|4191.5|4191|4192|4191|4192|4191.5|4190.5|4189.5|9528
1638190000000|2021-11-29 12:46:40|4192.5|4191.5|4193.5|4193|4193.5|4193|4192.5|4191.5|1225
1638190010000|2021-11-29 12:46:50|4194||4194||4194||4194||387
1638190040000|2021-11-29 12:47:20|4194.5|4193.5|4194.5|4194|4194.5|4194|4194.5|4193.5|1151
1638190050000|2021-11-29 12:47:30|4194|4193.5|4194.5|4194|4194.5|4194|4194|4193.5|801
1638190060000|2021-11-29 12:47:40|4194|4193.5|4196.5|4195.5|4196.5|4196|4194|4193.5|6161
1638190070000|2021-11-29 12:47:50|4196|4196|4196.5|4195.5|4196.5|4196|4196|4195.5|510
1638190080000|2021-11-29 12:48:00|4197|4196|4196.5|4196|4197|4196|4196.5|4196|932
1638190090000|2021-11-29 12:48:10|4197||4197||4197||4197||322
1638190100000|2021-11-29 12:48:20|4196.5||4196.5||4196.5||4196.5||0
1638190110000|2021-11-29 12:48:30|4197|4196.5|4197.5|4197|4197.5|4197|4197|4196.5|1101
1638190120000|2021-11-29 12:48:40|4197|4196.5|4196.5|4196|4197|4196.5|4196.5|4196|3145
1638190130000|2021-11-29 12:48:50|4197|4196.5|4197|4196|4197.5|4196.5|4197|4196|1185
1638190140000|2021-11-29 12:49:00||4196.5||4196||4196.5||4196|367
1638190150000|2021-11-29 12:49:10|4196.5|4195.5|4196|4195.5|4196.5|4195.5|4196|4195|2014
1638190160000|2021-11-29 12:49:20|4196.5|4196|4198|4197|4198|4197|4196.5|4195.5|2751
1638190170000|2021-11-29 12:49:30|4197.5|4197.5|4198.5|4198|4199|4198|4197.5|4197.5|2886
1638190180000|2021-11-29 12:49:40|4199.5|4198.5|4199.5|4198.5|4199.5|4198.5|4198.5|4198|2797
1638190190000|2021-11-29 12:49:50|4199|4199|4199.5|4198.5|4199.5|4199|4199|4198.5|895
1638190200000|2021-11-29 12:50:00|4200|4199|4199.5|4198.5|4201|4200.5|4199.5|4198.5|12050
1638190210000|2021-11-29 12:50:10|4200|4199|4199.5|4199|4200|4199.5|4199|4198.5|7917
1638190220000|2021-11-29 12:50:20|4200|4198.5|4200|4199|4200.5|4199.5|4199|4198.5|2814
1638190230000|2021-11-29 12:50:30|4200.5|4199.5|4200.5|4199.5|4200.5|4200|4200.5|4199.5|550
1638190240000|2021-11-29 12:50:40|4200|4199|4200|4199|4200.5|4199.5|4199.5|4199|270
1638190250000|2021-11-29 12:50:50|4200.5|4199.5|4200.5|4199.5|4200.5|4200|4200.5|4199.5|314
1638190260000|2021-11-29 12:51:00|4200|4200|4200.5|4200|4200.5|4200|4200|4199.5|213
1638190270000|2021-11-29 12:51:10|4200|4199.5|4199.5|4199|4200|4200|4199.5|4198.5|3884
1638190280000|2021-11-29 12:51:20|4199|4198.5|4199|4198.5|4199.5|4199|4199|4198|1636
1638190290000|2021-11-29 12:51:30|4198.5|4198|4197.5|4197|4198.5|4198.5|4197.5|4196.5|3167
1638190300000|2021-11-29 12:51:40|4198|4197.5|4198.5|4197.5|4198.5|4197.5|4198|4197.5|459
1638190310000|2021-11-29 12:51:50|4198|4198|4198.5|4198|4198.5|4198|4198|4198|200
1638190320000|2021-11-29 12:52:00|4199|4198.5|4199|4198|4199|4198.5|4199|4198|406
1638190330000|2021-11-29 12:52:10|4198.5|4197.5|4198.5|4197.5|4198.5|4197.5|4198.5|4197.5|217
1638190340000|2021-11-29 12:52:20|4199|4198|4199|4198|4199|4198.5|4198.5|4197.5|865
1638190350000|2021-11-29 12:52:30|4198.5|4197.5|4198.5|4197.5|4198.5|4197.5|4198|4197.5|1018
1638190360000|2021-11-29 12:52:40|4199|4198|4200|4199.5|4200.5|4200|4198.5|4198|1765
1638190370000|2021-11-29 12:52:50|4200.5|4200|4200.5|4200|4200.5|4200|4200|4199|1193
1638190380000|2021-11-29 12:53:00|4200|4199.5|4200.5|4199.5|4200.5|4199.5|4200|4199.5|503
1638190390000|2021-11-29 12:53:10||4200||4200||4200||4199.5|282
1638190400000|2021-11-29 12:53:20|4200|4199.5|4200.5|4199.5|4200.5|4199.5|4199.5|4199|723
1638190410000|2021-11-29 12:53:30|4200|4200|4201|4200|4201|4200|4199.5|4199|1369
1638190420000|2021-11-29 12:53:40|4201.5|4200.5|4202|4201|4202|4201|4201|4200.5|5473
1638190430000|2021-11-29 12:53:50|4201.5|4200.5|4202|4201|4202|4201|4201|4200.5|1095
1638190440000|2021-11-29 12:54:00|4202.5|4201.5|4203|4202|4205|4204.5|4201.5|4201|23098
1638190450000|2021-11-29 12:54:10|4203.5|4202.5|4203|4202.5|4203.5|4203|4202|4201.5|5108
1638190460000|2021-11-29 12:54:20|4203.5|4203|4202|4201.5|4203.5|4203|4202|4201|2528
1638190470000|2021-11-29 12:54:30|4202.5|4202|4202.5|4202|4202.5|4202|4202.5|4202|110
1638190480000|2021-11-29 12:54:40|4203|4202.5|4205|4204|4205|4204.5|4203|4202.5|15920
1638190490000|2021-11-29 12:54:50|4205.5|4204.5|4206|4205.5|4206.5|4206|4205|4204.5|13380
1638190500000|2021-11-29 12:55:00|4205.5|4205|4204|4203.5|4206|4205.5|4204|4203|1735
1638190510000|2021-11-29 12:55:10|4204.5|4204|4204.5|4203.5|4205|4204.5|4204|4203|6009
1638190520000|2021-11-29 12:55:20|4204|4203|4203|4202|4204|4203.5|4202.5|4202|1416
1638190530000|2021-11-29 12:55:30|4202.5|4201.5|4199.5|4199|4202.5|4201.5|4199.5|4198.5|3524
1638190540000|2021-11-29 12:55:40||4198.5||4198.5||4199||4198.5|463
1638190550000|2021-11-29 12:55:50|4199|4199|4199|4198|4199|4199|4199|4198|1269
1638190560000|2021-11-29 12:56:00|4199.5|4198.5|4199.5|4198.5|4200.5|4199.5|4199.5|4198.5|1305
1638190570000|2021-11-29 12:56:10|4200|4199|4200|4199|4200|4199|4200|4199|22
1638190580000|2021-11-29 12:56:20|4200.5|4199.5|4200.5|4199.5|4200.5|4200|4199.5|4198.5|1584
1638190590000|2021-11-29 12:56:30|4201|4200|4200.5|4199.5|4201.5|4200.5|4200.5|4199.5|1895
1638190600000|2021-11-29 12:56:40|4200|4199|4202.5|4201.5|4202.5|4201.5|4199.5|4199|848
1638190610000|2021-11-29 12:56:50|4202|4201|4201.5|4201|4202.5|4201|4201.5|4201|301
1638190620000|2021-11-29 12:57:00|4201|4200.5|4201.5|4200.5|4201.5|4201|4200.5|4200|1226
1638190630000|2021-11-29 12:57:10|4201|4200|4200.5|4199.5|4201|4200|4200|4199|1189
1638190640000|2021-11-29 12:57:20|4200|4199|4200|4199|4200|4199|4199|4198.5|930
1638190650000|2021-11-29 12:57:30|4200.5|4199.5|4200|4199.5|4201|4200|4199.5|4199|180
1638190660000|2021-11-29 12:57:40|4199.5|4199|4199.5|4198.5|4200|4199|4198.5|4198|1203
1638190670000|2021-11-29 12:57:50|4200|4199|4200|4199|4200|4199|4199.5|4199|0
1638190680000|2021-11-29 12:58:00|4200.5|4199.5|4201|4199.5|4201|4200|4200.5|4199.5|232
1638190690000|2021-11-29 12:58:10|4200.5|4200|4202|4201|4203|4202|4200|4200|8224
1638190700000|2021-11-29 12:58:20|4201.5|4200.5|4201.5|4200.5|4201.5|4201|4201|4200|2471
1638190710000|2021-11-29 12:58:30|4202|4201|4201.5|4200.5|4202|4201.5|4201.5|4200.5|674
1638190720000|2021-11-29 12:58:40||4201||4200.5||4201||4200.5|57
1638190730000|2021-11-29 12:58:50|4201|4200|4200.5|4200|4201|4200.5|4200.5|4200|784
1638190740000|2021-11-29 12:59:00|4201|4200.5|4201|4200|4201.5|4200.5|4201|4200|372
1638190750000|2021-11-29 12:59:10|4200.5|4199.5|4200|4199.5|4201|4200|4200|4199.5|1848
1638190760000|2021-11-29 12:59:20|4200.5|4199|4200.5|4199.5|4201|4199.5|4199.5|4199|1340
1638190770000|2021-11-29 12:59:30|4200|4199|4200.5|4199.5|4200.5|4199.5|4199.5|4199|2176
1638190780000|2021-11-29 12:59:40|4200|4200|4201|4200|4201|4200|4200|4200|862
1638190790000|2021-11-29 12:59:50|4200.5|4199.5|4200|4198.5|4201|4200|4200|4198.5|2643
1638190800000|2021-11-29 13:00:00|4199.5|4199|4199.5|4198.5|4199.5|4199|4199|4198|1581
1638190810000|2021-11-29 13:00:10|4200|4199|4199.5|4199|4200|4199.5|4199.5|4199|1705
1638190820000|2021-11-29 13:00:20|4200||4200||4200||4200||500
1638190830000|2021-11-29 13:00:30|4200.5|4199.5|4200.5|4199.5|4201|4200|4200.5|4199|4760
1638190840000|2021-11-29 13:00:40|4200|4199|4199|4198|4200|4199|4199|4198|2507
1638190850000|2021-11-29 13:00:50|4199.5|4198.5|4199|4198|4199.5|4198.5|4198.5|4198|464
1638190860000|2021-11-29 13:01:00|4198.5|4197.5|4197.5|4197|4198.5|4197.5|4197|4196.5|6599
1638190870000|2021-11-29 13:01:10||4196.5||4196.5||4197||4196.5|599
1638190880000|2021-11-29 13:01:20|4197|4196|4199|4198|4200|4199|4196.5|4195.5|13382
1638190890000|2021-11-29 13:01:30|4198.5|4197.5|4198|4197.5|4198.5|4198|4197.5|4197|2699
1638190900000|2021-11-29 13:01:40|4197.5|4197|4196.5|4195.5|4197.5|4197|4196.5|4195.5|2067
1638190910000|2021-11-29 13:01:50|4197|4196|4197.5|4196.5|4197.5|4196.5|4197|4196|296
1638190920000|2021-11-29 13:02:00|4197|4196|4197|4196.5|4197.5|4197|4196.5|4196|640
1638190930000|2021-11-29 13:02:10|4197.5|4196|4198|4197|4198|4197.5|4197|4196|1612
1638190940000|2021-11-29 13:02:20|4197.5|4196.5|4196.5|4196|4197.5|4196.5|4196.5|4195.5|1441
1638190950000|2021-11-29 13:02:30|4197|4196.5|4197|4196|4197.5|4196.5|4196.5|4196|194
1638190960000|2021-11-29 13:02:40|4197.5|4196.5|4197.5|4197|4197.5|4197|4197.5|4196.5|2180
1638190970000|2021-11-29 13:02:50|4198|4196.5|4199|4198.5|4199|4198.5|4198|4196.5|607
1638190980000|2021-11-29 13:03:00|4198.5|4198|4198.5|4198|4199|4198.5|4198|4197.5|1075
1638190990000|2021-11-29 13:03:10|4198|4197.5|4199.5|4199|4199.5|4199|4198|4197.5|120
1638191000000|2021-11-29 13:03:20|4200|4199.5|4200.5|4199.5|4201|4200|4199.5|4199|10464
1638191010000|2021-11-29 13:03:30|4200|4199|4200|4199|4200|4199|4199.5|4198.5|1812
1638191020000|2021-11-29 13:03:40|4200.5|4199.5|4200.5|4199.5|4200.5|4199.5|4200.5|4199.5|328
1638191030000|2021-11-29 13:03:50|4200|4199|4199.5|4198.5|4200|4199.5|4199|4198.5|3547
1638191040000|2021-11-29 13:04:00|||||||||67
1638191050000|2021-11-29 13:04:10|4200|4199|4200|4199|4201|4200|4199.5|4199|4161
1638191060000|2021-11-29 13:04:20|4199.5|4198.5|4199|4198|4199.5|4198.5|4198.5|4198|2764
1638191070000|2021-11-29 13:04:30|4199.5|4198.5|4199.5|4199|4200|4199|4199.5|4198.5|629
1638191080000|2021-11-29 13:04:40|4200|4199.5|4200.5|4199.5|4200.5|4200|4200|4199.5|1192
1638191090000|2021-11-29 13:04:50|4200|4199|4200|4199|4200|4199|4200|4199|390
1638191100000|2021-11-29 13:05:00|4199.5|4199.5|4200|4199.5|4200.5|4199.5|4199|4198.5|2048
1638191110000|2021-11-29 13:05:10|4200.5|4200|4200.5|4200|4201|4200.5|4200.5|4199.5|702
1638191130000|2021-11-29 13:05:30|4201|4199.5|4200.5|4199.5|4201|4200|4200.5|4199.5|1775
1638191140000|2021-11-29 13:05:40|4201|4200|4201|4200.5|4201.5|4200.5|4201|4200|1595
1638191150000|2021-11-29 13:05:50|4201.5|4201|4202|4201|4202|4201|4201|4201|2355
1638191160000|2021-11-29 13:06:00|4201.5||4202||4202||4201.5||34
1638191180000|2021-11-29 13:06:20|4202.5|4201.5|4202|4201|4202.5|4201.5|4202|4201|2144
1638191190000|2021-11-29 13:06:30||4201.5||4201.5||4201.5||4201.5|0
1638191200000|2021-11-29 13:06:40|4202.5|4202|4204.5|4203.5|4204.5|4203.5|4202|4202|2399
1638191210000|2021-11-29 13:06:50|4204|4203|4202.5|4201.5|4204|4203|4202.5|4201.5|3754
1638191220000|2021-11-29 13:07:00|4202||4202||4202.5||4202||804
1638191230000|2021-11-29 13:07:10|4202.5||4202.5||4202.5||4202.5||140
1638191240000|2021-11-29 13:07:20|4202|4201|4201|4200.5|4202|4201|4201|4200.5|1552
1638191250000|2021-11-29 13:07:30|4200.5|4200|4201.5|4200.5|4202|4201|4200.5|4199.5|2403
1638191260000|2021-11-29 13:07:40|4201|4200|4200.5|4200|4201|4200|4200|4199.5|2312
1638191270000|2021-11-29 13:07:50|4200|4199.5|4202|4201.5|4202.5|4202|4200|4199.5|6285
1638191280000|2021-11-29 13:08:00|4202.5||4202||4202.5||4202||979
1638191290000|2021-11-29 13:08:10|4202.5||4202||4202.5||4202||287
1638191300000|2021-11-29 13:08:20|4202.5|4201|4202|4201|4202.5|4201.5|4201.5|4201|2419
1638191310000|2021-11-29 13:08:30||4201.5||4201||4201.5||4201|675
1638191320000|2021-11-29 13:08:40|4201.5|4201.5|4202|4201|4202|4201.5|4201.5|4201|1030
1638191330000|2021-11-29 13:08:50|4201.5|4201.5|4202|4201.5|4202|4201.5|4201.5|4201.5|985
1638191340000|2021-11-29 13:09:00|4201.5|4201|4202|4201.5|4202.5|4202|4201.5|4201|1267
1638191350000|2021-11-29 13:09:10|4201.5|4201|4201.5|4200.5|4202|4201.5|4200.5|4200|3775
1638191360000|2021-11-29 13:09:20|4201|4201|4202.5|4201.5|4203|4202|4201|4200.5|1117
1638191370000|2021-11-29 13:09:30|4203|4202|4204.5|4203.5|4205|4204|4203|4202|4226
1638191380000|2021-11-29 13:09:40|4204|4204|4204.5|4204|4205|4204.5|4204|4204|505
1638191390000|2021-11-29 13:09:50|4205|4204.5|4204|4203.5|4205|4204.5|4203.5|4202.5|2530
1638191400000|2021-11-29 13:10:00|4204.5|4203|4204.5|4203.5|4204.5|4203.5|4203.5|4203|588
1638191410000|2021-11-29 13:10:10|4205|4204|4205|4204.5|4205.5|4204.5|4204.5|4204|6013
1638191420000|2021-11-29 13:10:20|4205.5|4204|4205.5|4204.5|4205.5|4204.5|4205.5|4204|1240
1638191430000|2021-11-29 13:10:30|4206|4205|4204|4203|4206|4205.5|4203.5|4203|9549
1638191440000|2021-11-29 13:10:40|4203.5|4203.5|4205|4204|4206|4205|4203.5|4203|47324
1638191450000|2021-11-29 13:10:50|4205.5|4204.5|4206|4205|4206.5|4205.5|4205.5|4204.5|2254
1638191460000|2021-11-29 13:11:00|4206.5|4205.5|4204|4203.5|4206.5|4205.5|4204|4203.5|3329
1638191470000|2021-11-29 13:11:10|4204.5|4203|4205|4204|4205|4204|4204.5|4203|325
1638191480000|2021-11-29 13:11:20|4204.5|4203.5|4202.5|4201.5|4204.5|4203.5|4202.5|4201.5|1077
1638191490000|2021-11-29 13:11:30|4203|4202|4201.5|4201|4203|4202|4201.5|4201|980
1638191500000|2021-11-29 13:11:40||4200.5||4201||4201||4200.5|1529
1638191510000|2021-11-29 13:11:50|4201|4200.5|4201.5|4200.5|4202|4200.5|4201|4200|387
1638191520000|2021-11-29 13:12:00|4201|4200|4200|4199.5|4201.5|4200|4200|4199.5|1858
1638191530000|2021-11-29 13:12:10|4200.5|4200|4200.5|4199.5|4201|4200|4200|4199.5|636
1638191540000|2021-11-29 13:12:20|4200|4199|4199.5|4198.5|4200|4199|4199|4198|3740
1638191550000|2021-11-29 13:12:30|4199||4199.5||4199.5||4199||542
1638191560000|2021-11-29 13:12:40||4199||4199||4199||4198.5|1830
1638191570000|2021-11-29 13:12:50|4200|4199.5|4200.5|4199.5|4200.5|4199.5|4200|4199|766
1638191580000|2021-11-29 13:13:00|4200|4199|4200|4199|4200|4199|4200|4199|194
1638191590000|2021-11-29 13:13:10|4199.5|4198.5|4199.5|4199|4200|4199.5|4199|4198.5|3223
1638191600000|2021-11-29 13:13:20|4200|4198.5|4199.5|4198.5|4200|4198.5|4199|4198|3020
1638191610000|2021-11-29 13:13:30|4199|4199|4201|4200|4201|4200|4199|4199|892
1638191620000|2021-11-29 13:13:40|4201.5|4200.5|4202.5|4201.5|4202.5|4201.5|4201.5|4200.5|1109
1638191630000|2021-11-29 13:13:50|4202||4202||4202||4202||0
1638191640000|2021-11-29 13:14:00|4201.5|4201|4201|4200.5|4202|4201|4201|4200|2328
1638191650000|2021-11-29 13:14:10|4201.5|4201|4203.5|4202.5|4203.5|4202.5|4201.5|4200.5|1979
1638191660000|2021-11-29 13:14:20|4204|4203|4203.5|4203|4204|4203.5|4203.5|4202.5|1251
1638191670000|2021-11-29 13:14:30|4203|4202.5|4202.5|4201.5|4203.5|4202.5|4202|4201.5|690
1638191680000|2021-11-29 13:14:40|4203|4202|4203|4202|4203.5|4203|4203|4202|600
1638191690000|2021-11-29 13:14:50|4203.5|4202.5|4202|4201.5|4203.5|4202.5|4202|4201.5|2681
1638191700000|2021-11-29 13:15:00|4202.5|4202|4202|4201|4203|4202|4201.5|4201|1875
1638191710000|2021-11-29 13:15:10|4202.5|4201.5|4202.5|4202|4202.5|4202|4202.5|4201.5|692
1638191720000|2021-11-29 13:15:20|4202|4201.5|4202|4201.5|4202|4201.5|4202|4201|334
1638191730000|2021-11-29 13:15:30|4201.5|4201|4202|4201|4202.5|4201.5|4201.5|4201|16456
1638191740000|2021-11-29 13:15:40|4201.5|4200.5|4201|4200.5|4201.5|4200.5|4201|4200.5|1424
1638191750000|2021-11-29 13:15:50|4201.5|4200|4201|4200.5|4202|4201|4201|4200|1205
1638191760000|2021-11-29 13:16:00|4201.5|4201|4202|4201|4202|4201|4201.5|4201|5258
1638191770000|2021-11-29 13:16:10|4201.5|4200.5|4201.5|4200.5|4201.5|4201|4201|4200.5|803
1638191780000|2021-11-29 13:16:20|4201|4200|4200|4199|4201|4200.5|4199.5|4198.5|4209
1638191790000|2021-11-29 13:16:30|4199.5|4199.5|4199.5|4198.5|4200|4199.5|4199|4198.5|289
1638191800000|2021-11-29 13:16:40|4199|4198|4200.5|4199.5|4200.5|4199.5|4199|4198|3125
1638191810000|2021-11-29 13:16:50|4200|4200|4199.5|4199|4200|4200|4199.5|4198.5|834
1638191820000|2021-11-29 13:17:00|4200|4199.5|4200|4199|4200|4199.5|4200|4199|713
1638191830000|2021-11-29 13:17:10|4199.5|4198.5|4199|4198|4199.5|4199|4198.5|4198|938
1638191840000|2021-11-29 13:17:20|4198.5|4197.5|4199|4198|4199.5|4199|4197.5|4197|10077
1638191850000|2021-11-29 13:17:30|4198.5|4197.5|4199|4198|4199.5|4198.5|4198.5|4197.5|974
1638191860000|2021-11-29 13:17:40|4199.5|4198.5|4199.5|4198.5|4199.5|4199|4199.5|4198.5|766
1638191880000|2021-11-29 13:18:00|4200|4199|4201|4200.5|4201|4200.5|4200|4199|2989
1638191890000|2021-11-29 13:18:10|4201.5|4201|4201.5|4200.5|4201.5|4201|4201|4200.5|445
1638191900000|2021-11-29 13:18:20|4201|4200|4200.5|4200|4201.5|4200|4200.5|4200|1784
1638191910000|2021-11-29 13:18:30|4200|4199.5|4200|4199.5|4200|4199.5|4200|4199.5|254
1638191920000|2021-11-29 13:18:40|4200.5|4200|4201|4200|4201|4200|4200.5|4200|591
1638191930000|2021-11-29 13:18:50|4200.5|4199.5|4200.5|4200|4200.5|4200|4200.5|4199.5|476
1638191940000|2021-11-29 13:19:00|4200|4199.5|4201.5|4200.5|4201.5|4200.5|4200|4199.5|1308
1638191950000|2021-11-29 13:19:10|4201|4201|4201|4200.5|4201.5|4201|4201|4200.5|965
1638191960000|2021-11-29 13:19:20|4200.5|4200|4200|4199.5|4200.5|4200|4200|4199.5|1619
1638191970000|2021-11-29 13:19:30|4200.5|4200|4201|4200.5|4201|4200.5|4200.5|4200|266
1638191980000|2021-11-29 13:19:40|4201.5|4201|4202.5|4201.5|4202.5|4202|4201.5|4201|1061
1638191990000|2021-11-29 13:19:50|4203|4202|4203.5|4203|4204|4203|4203|4202|1539
1638192000000|2021-11-29 13:20:00|4204|4202.5|4203|4202.5|4204|4202.5|4203|4202.5|573
1638192010000|2021-11-29 13:20:10|4202.5|4202|4202|4201.5|4203|4202.5|4202|4201.5|2079
1638192020000|2021-11-29 13:20:20|4202.5|4202|4202.5|4201.5|4203.5|4202|4202.5|4201.5|642
1638192030000|2021-11-29 13:20:30|4202|4201|4200|4199.5|4202|4201|4200|4199.5|948
1638192040000|2021-11-29 13:20:40|4199.5|4199|4199.5|4199|4199.5|4199|4199|4198.5|691
1638192050000|2021-11-29 13:20:50|4200|4199.5|4200.5|4199.5|4200.5|4200|4200|4199|1145
1638192060000|2021-11-29 13:21:00|||||||||200
1638192070000|2021-11-29 13:21:10|4200|4199|4199.5|4199|4200|4199|4199.5|4199|246
1638192080000|2021-11-29 13:21:20|4200|4199.5|4199.5|4199|4200.5|4199.5|4199.5|4199|325
1638192090000|2021-11-29 13:21:30|4199|4198.5|4199.5|4199|4199.5|4199|4199|4198.5|456
1638192100000|2021-11-29 13:21:40|4200|4199.5|4200.5|4200|4200.5|4200|4200|4199|1795
1638192110000|2021-11-29 13:21:50|4200|4199.5|4200.5|4199.5|4200.5|4199.5|4200|4199.5|901
1638192120000|2021-11-29 13:22:00|4200|4199|4201|4200|4201.5|4200.5|4199.5|4199|3984
1638192130000|2021-11-29 13:22:10||4200.5||4200||4200.5||4200|0
1638192140000|2021-11-29 13:22:20|4200.5|4200.5|4200|4199.5|4200.5|4200.5|4200|4199|579
1638192150000|2021-11-29 13:22:30|4200.5|4200|4200.5|4200|4200.5|4200|4200.5|4199.5|920
1638192160000|2021-11-29 13:22:40|4200|4199.5|4199.5|4198.5|4200.5|4199.5|4199.5|4198.5|1835
1638192170000|2021-11-29 13:22:50|4200|4199|4198.5|4198|4200|4199.5|4198.5|4197.5|1001
1638192180000|2021-11-29 13:23:00|4199|4198.5|4200|4199.5|4200|4199.5|4199|4198.5|541
1638192190000|2021-11-29 13:23:10|4200.5|4199|4200.5|4200|4201|4200|4200.5|4199|53
1638192200000|2021-11-29 13:23:20|4200|4199.5|4199|4198|4200|4199.5|4199|4198|1132
1638192210000|2021-11-29 13:23:30|4198.5|4198.5|4199|4198|4199|4198.5|4198.5|4198|301
1638192220000|2021-11-29 13:23:40|4198.5|4197.5|4198|4197|4198.5|4197.5|4198|4197|1477
1638192230000|2021-11-29 13:23:50|4197.5|4197.5|4198|4197.5|4199|4198|4197.5|4197|944
1638192240000|2021-11-29 13:24:00|4197.5|4197|4198.5|4197.5|4198.5|4198|4197.5|4197|1077
1638192250000|2021-11-29 13:24:10|4198|4198|4198.5|4197.5|4199|4198.5|4198|4197.5|3683
1638192260000|2021-11-29 13:24:20|4198|4198|4198.5|4197.5|4198.5|4198|4197.5|4196.5|1473
1638192270000|2021-11-29 13:24:30|4199|4198.5|4198.5|4197.5|4199.5|4198.5|4197.5|4197|6386
1638192280000|2021-11-29 13:24:40|4198|4198|4198|4197.5|4198.5|4198|4198|4197.5|740
1638192290000|2021-11-29 13:24:50|4198.5|4198|4198.5|4197.5|4199|4198.5|4198|4197.5|850
1638192300000|2021-11-29 13:25:00|4198|4198|4198.5|4198|4199.5|4198.5|4198|4197.5|3137
1638192310000|2021-11-29 13:25:10|4199|4198.5|4201|4200|4201|4200|4199|4198.5|747
1638192320000|2021-11-29 13:25:20|4201.5|4200.5|4201|4200.5|4202|4201|4200.5|4200|2248
1638192330000|2021-11-29 13:25:30|4201.5|4201|4201.5|4200.5|4201.5|4201|4201.5|4200.5|148
1638192340000|2021-11-29 13:25:40|4201|4201|4201.5|4200.5|4202|4201.5|4201|4200.5|2227
1638192350000|2021-11-29 13:25:50|4202|4201|4202.5|4201.5|4202.5|4201.5|4202|4201|451
1638192360000|2021-11-29 13:26:00|4202|4201|4200|4199|4203|4202.5|4198.5|4198|12003
1638192370000|2021-11-29 13:26:10|4200.5|4199.5|4200|4199|4201.5|4201|4199.5|4199|4495
1638192380000|2021-11-29 13:26:20|4199.5|4198.5|4200|4199|4200|4199.5|4199.5|4198.5|0
1638192390000|2021-11-29 13:26:30|4199.5|4199.5|4200.5|4199.5|4201|4200|4199.5|4199.5|246
1638192400000|2021-11-29 13:26:40|4200|4199|4198.5|4198|4200|4199|4198.5|4198|968
1638192410000|2021-11-29 13:26:50|4198|4197.5|4198.5|4198|4199|4198.5|4198|4197|2094
1638192420000|2021-11-29 13:27:00|4199|4197.5|4199|4198|4199|4198|4198.5|4197.5|596
1638192430000|2021-11-29 13:27:10|4199.5|4198.5|4199.5|4199|4200|4199.5|4199.5|4198|1432
1638192440000|2021-11-29 13:27:20|4200|4198.5|4198.5|4197.5|4200|4198.5|4198.5|4197.5|1180
1638192450000|2021-11-29 13:27:30|4199|4198|4199|4198|4200|4199|4197.5|4197|8079
1638192460000|2021-11-29 13:27:40|4198.5|4198.5|4199|4198.5|4199.5|4198.5|4198|4197|2478
1638192470000|2021-11-29 13:27:50|4199.5|4199|4199|4198|4200|4199|4198.5|4197.5|984
1638192480000|2021-11-29 13:28:00|4198.5|4197.5|4198|4197|4198.5|4197.5|4197.5|4197|960
1638192490000|2021-11-29 13:28:10|4198.5|4197.5|4199.5|4198.5|4200|4199.5|4198.5|4197.5|861
1638192500000|2021-11-29 13:28:20|4199|4198|4199|4198|4199.5|4198.5|4198.5|4198|294
1638192510000|2021-11-29 13:28:30||4198.5||4198||4198.5||4198|124
1638192520000|2021-11-29 13:28:40|4198.5|4197.5|4198|4197.5|4198.5|4197.5|4198|4197|743
1638192530000|2021-11-29 13:28:50|4197.5|4197|4199|4198.5|4199.5|4198.5|4197.5|4197|1782
1638192540000|2021-11-29 13:29:00|4198.5|4198|4200|4199.5|4200.5|4200|4198.5|4197.5|1734
1638192550000|2021-11-29 13:29:10|4200.5|4200|4200.5|4200|4200.5|4200|4200|4199.5|111
1638192560000|2021-11-29 13:29:20|4200|4199.5|4199.5|4198.5|4200.5|4199.5|4199|4198.5|2131
1638192570000|2021-11-29 13:29:30|4200|4199|4200.5|4199.5|4200.5|4200|4200|4199|654
1638192580000|2021-11-29 13:29:40|4199.5|4199|4199.5|4199|4200.5|4199.5|4199.5|4199|2552
1638192590000|2021-11-29 13:29:50|4199|4198.5|4199|4198|4199.5|4198.5|4198.5|4197.5|3005
1638192600000|2021-11-29 13:30:00|4199.5|4198.5|4200|4199.5|4200.5|4200|4199.5|4198|1242
1638192610000|2021-11-29 13:30:10|4200.5|4199|4200.5|4199.5|4200.5|4199.5|4200|4199|12
1638192620000|2021-11-29 13:30:20|4200|4199|4198.5|4198|4200|4199|4198.5|4198|1263
1638192630000|2021-11-29 13:30:30|4199|4198.5|4200|4199|4200|4199|4199|4198.5|921
1638192640000|2021-11-29 13:30:40|4199.5|4198.5|4199|4198.5|4199.5|4198.5|4199|4198|1765
1638192650000|2021-11-29 13:30:50|4199.5|4199|4199|4198|4199.5|4199|4199|4198|714
1638192660000|2021-11-29 13:31:00|4198.5|4198.5|4197|4196.5|4198.5|4198.5|4197|4196.5|2515
1638192670000|2021-11-29 13:31:10|4197.5|4197|4199|4198|4199|4198.5|4197.5|4197|1339
1638192680000|2021-11-29 13:31:20|4198.5|4197.5|4197.5|4196.5|4198.5|4197.5|4197|4196.5|1325
1638192690000|2021-11-29 13:31:30||4197||4197||4197||4196.5|0
1638192700000|2021-11-29 13:31:40|4197|4196.5|4196.5|4196|4197|4196.5|4196|4195.5|1667
1638192710000|2021-11-29 13:31:50|4197|4195.5|4196|4195.5|4197|4195.5|4196|4195.5|240
1638192720000|2021-11-29 13:32:00|4196.5|4196|4197|4196.5|4197|4196.5|4196.5|4196|1082
1638192730000|2021-11-29 13:32:10|4197.5|4197|4197|4196.5|4197.5|4197|4197|4196|77
1638192740000|2021-11-29 13:32:20|4196.5|4196|4195.5|4195|4196.5|4196|4195.5|4195|3215
1638192750000|2021-11-29 13:32:30|4195|4194.5|4195.5|4195|4196|4195|4195|4194.5|989
1638192760000|2021-11-29 13:32:40|4195|4194.5|4195|4194.5|4195|4194.5|4195|4194.5|376
1638192770000|2021-11-29 13:32:50|4195.5|4195|4195.5|4195|4195.5|4195|4195|4194.5|442
1638192780000|2021-11-29 13:33:00|4195|4194.5|4195|4194.5|4195.5|4194.5|4195|4194.5|703
1638192790000|2021-11-29 13:33:10|4195.5|4195|4195.5|4194.5|4195.5|4195|4194.5|4194|1979
1638192800000|2021-11-29 13:33:20|4196|4195|4196.5|4195.5|4196.5|4195.5|4196|4194.5|131
1638192810000|2021-11-29 13:33:30||4196||4195.5||4196||4195.5|70
1638192820000|2021-11-29 13:33:40|4196|4195|4195.5|4194.5|4196|4195|4195|4194.5|1850
1638192830000|2021-11-29 13:33:50|4196|4195|4195.5|4195|4196|4195.5|4195.5|4195|394
1638192840000|2021-11-29 13:34:00|4196|4195.5|4196.5|4195.5|4196.5|4196|4196|4195|1412
1638192850000|2021-11-29 13:34:10||4196||4196||4196||4196|0
1638192860000|2021-11-29 13:34:20|4197|4196.5|4198.5|4197.5|4198.5|4197.5|4197|4196|1873
1638192870000|2021-11-29 13:34:30|4199|4198|4199|4198|4199|4198|4199|4198|1482
1638192880000|2021-11-29 13:34:40|4198.5|4198.5|4198.5|4198|4199|4198.5|4198.5|4198|594
1638192890000|2021-11-29 13:34:50|4199|4198.5|4199.5|4198.5|4199.5|4199|4198.5|4198|377
1638192900000|2021-11-29 13:35:00|4199|4199|4199.5|4199|4199.5|4199|4199|4198.5|513
1638192910000|2021-11-29 13:35:10|4199|4198.5|4198.5|4198|4199.5|4198.5|4198.5|4198|2989
1638192920000|2021-11-29 13:35:20|4198|4197.5|4198|4197|4198|4197.5|4197.5|4196.5|3737
1638192930000|2021-11-29 13:35:30|4197.5|4197.5|4198|4197|4198|4197.5|4197.5|4197|375
1638192940000|2021-11-29 13:35:40|4197.5|4197.5|4196|4195|4197.5|4197.5|4195.5|4195|4284
1638192950000|2021-11-29 13:35:50|4196.5|4195.5|4195|4194|4196.5|4195.5|4195|4194|130
1638192960000|2021-11-29 13:36:00|4194.5|4193.5|4192|4191|4194.5|4194|4191.5|4190.5|4984
1638192970000|2021-11-29 13:36:10|4192.5|4191.5|4192.5|4191.5|4193|4192|4192|4191.5|91
1638192980000|2021-11-29 13:36:20|4193|4192|4192.5|4192|4193|4192|4192.5|4191.5|400
1638192990000|2021-11-29 13:36:30|4192|4191.5|4192.5|4191.5|4192.5|4191.5|4191.5|4191|862
1638193000000|2021-11-29 13:36:40|4192|4192|4192|4191.5|4192.5|4192|4191.5|4191|769
1638193010000|2021-11-29 13:36:50|4192.5|4192|4193|4192.5|4193.5|4192.5|4192|4191.5|884
1638193020000|2021-11-29 13:37:00|4193.5|4192|4193.5|4192.5|4193.5|4193|4193|4192|220
1638193030000|2021-11-29 13:37:10|4194|4193|4192|4191|4194|4193.5|4191|4190|4562
1638193040000|2021-11-29 13:37:20|4192.5|4191.5|4193|4192|4193.5|4192|4192|4191|869
1638193050000|2021-11-29 13:37:30|4193.5|4192.5|4194|4193|4194.5|4193.5|4193.5|4192.5|1163
1638193060000|2021-11-29 13:37:40|4193.5|4193.5|4194|4193|4194|4193.5|4193|4192|1849
1638193070000|2021-11-29 13:37:50|4194.5|4193.5|4196|4195|4196.5|4195.5|4194|4193|1282
1638193080000|2021-11-29 13:38:00|4196.5|4195.5|4197.5|4196.5|4197.5|4196.5|4196.5|4195.5|124
1638193090000|2021-11-29 13:38:10|4197|4196|4196.5|4196|4197|4196|4196|4195|2138
1638193100000|2021-11-29 13:38:20|4197|4195.5|4196.5|4195.5|4197|4195.5|4196.5|4195.5|367
1638193110000|2021-11-29 13:38:30|4196|4196|4196.5|4195.5|4197|4196|4196|4195.5|1236
1638193120000|2021-11-29 13:38:40|4196|4195|4195|4194|4196.5|4195.5|4194.5|4193.5|9083
1638193130000|2021-11-29 13:38:50|4194.5|4193.5|4193.5|4192.5|4194.5|4193.5|4193|4192.5|1486
1638193140000|2021-11-29 13:39:00|4192|4191.5|4193|4192|4194|4193|4192|4191.5|12829
1638193150000|2021-11-29 13:39:10|4192.5|4191.5|4192.5|4191.5|4192.5|4192|4192|4191.5|845
1638193160000|2021-11-29 13:39:20|4192|4192.5|4193|4192|4193|4192.5|4192|4192|792
1638193170000|2021-11-29 13:39:30|4192.5|4192.5|4193|4192.5|4193|4192.5|4192.5|4192.5|99
1638193180000|2021-11-29 13:39:40|4193.5|4193|4194|4193.5|4194|4193.5|4193.5|4193|663
1638193190000|2021-11-29 13:39:50|4194.5|4193|4193|4192|4194.5|4193|4193|4192|2190
1638193200000|2021-11-29 13:40:00|4192.5|4192.5|4194|4193|4194|4193.5|4192.5|4192|1785
1638193210000|2021-11-29 13:40:10|4193.5|4192.5|4194.5|4193.5|4194.5|4193.5|4193.5|4192.5|816
1638193220000|2021-11-29 13:40:20|4194|4193|4193|4192|4194|4193|4192.5|4192|619
1638193230000|2021-11-29 13:40:30|4192.5|4192.5|4193|4192.5|4193.5|4192.5|4192.5|4192|595
1638193240000|2021-11-29 13:40:40||4192||4192.5||4192.5||4192|1641
1638193250000|2021-11-29 13:40:50|4193.5|4193|4194.5|4193.5|4194.5|4194|4193.5|4192.5|1491
1638193260000|2021-11-29 13:41:00|4194|4194|4194|4193.5|4194.5|4194|4194|4193|1103
1638193270000|2021-11-29 13:41:10|4194.5|4194|4195|4194|4195|4194.5|4194.5|4194|1802
1638193280000|2021-11-29 13:41:20|4194.5|4194.5|4194.5|4193.5|4195.5|4195|4194|4193.5|1640
1638193290000|2021-11-29 13:41:30|4194|4194|4195.5|4194.5|4196|4195.5|4194|4193.5|4009
1638193310000|2021-11-29 13:41:50|4195|4194|4194.5|4193.5|4195|4194|4194.5|4193.5|801
1638193320000|2021-11-29 13:42:00|4195|4194|4195.5|4195|4195.5|4195|4195|4194|997
1638193330000|2021-11-29 13:42:10|4196|4195.5|4196.5|4195.5|4196.5|4196|4196|4195|748
1638193340000|2021-11-29 13:42:20|4196|4195|4196|4195|4196|4195|4195|4194.5|3842
1638193350000|2021-11-29 13:42:30|4196.5|4195.5|4196.5|4195.5|4197|4196.5|4196|4195|919
1638193360000|2021-11-29 13:42:40||4196||4196||4196||4195.5|0
1638193370000|2021-11-29 13:42:50|4197|4195.5|4197|4196|4197|4196.5|4196.5|4195.5|1477
1638193380000|2021-11-29 13:43:00|4196.5|4196.5|4198|4197.5|4198|4197.5|4196.5|4196|2362
1638193390000|2021-11-29 13:43:10|4197.5|4197|4198|4197|4198.5|4198|4197.5|4197|2067
1638193400000|2021-11-29 13:43:20|4198.5|4197.5|4197.5|4197|4198.5|4198|4197.5|4197|1522
1638193410000|2021-11-29 13:43:30|4198|4197.5|4197.5|4197|4198.5|4197.5|4197.5|4197|1765
1638193420000|2021-11-29 13:43:40|4198|4197.5|4197|4196|4198|4197.5|4196.5|4195.5|4833
1638193430000|2021-11-29 13:43:50|4197.5|4196.5|4198|4197|4198|4197|4197|4196.5|8966
1638193440000|2021-11-29 13:44:00|4197.5|4197.5|4198.5|4198|4198.5|4198|4197.5|4197.5|1779
1638193450000|2021-11-29 13:44:10|4199|4197.5|4198.5|4197.5|4199|4197.5|4198.5|4197.5|0
1638193470000|2021-11-29 13:44:30||4198||4197.5||4198||4197.5|509
1638193480000|2021-11-29 13:44:40||4198||4198||4198||4197.5|172
1638193490000|2021-11-29 13:44:50|4198|4197.5|4198|4197.5|4198|4197.5|4198|4197.5|1075
1638193500000|2021-11-29 13:45:00|4197.5|4197|4198.5|4198|4199|4198|4197.5|4197|3659
1638193510000|2021-11-29 13:45:10|4198|4197.5|4197|4196.5|4198|4197.5|4197|4196.5|1220
1638193530000|2021-11-29 13:45:30|4197.5|4197|4198.5|4198|4198.5|4198|4197|4197|2693
1638193540000|2021-11-29 13:45:40|4198|4197.5|4198.5|4198|4198.5|4198|4198|4197.5|4188
1638193550000|2021-11-29 13:45:50|4199|4198.5|4198.5|4198|4199|4198.5|4198.5|4198|1576
1638193560000|2021-11-29 13:46:00|4198|4197.5|4198|4197.5|4198|4197.5|4198|4197.5|2275
1638193570000|2021-11-29 13:46:10|4198.5|4198|4198|4197|4199|4198.5|4197.5|4196.5|2253
1638193580000|2021-11-29 13:46:20|4198.5|4197.5|4198|4197|4198.5|4198|4198|4197|462
1638193590000|2021-11-29 13:46:30|4198.5|4197.5|4199|4198|4199|4198|4198|4197.5|953
1638193600000|2021-11-29 13:46:40|4198.5|4197.5|4200|4199|4200|4199.5|4198|4197|1930
1638193610000|2021-11-29 13:46:50|4200.5|4199.5|4200.5|4200|4200.5|4200|4200.5|4199.5|877
1638193620000|2021-11-29 13:47:00|4201|4199.5|4200.5|4199.5|4201|4200|4200|4199|3321
1638193630000|2021-11-29 13:47:10|4201|4200|4200|4199.5|4201|4200.5|4200|4199.5|1673
1638193650000|2021-11-29 13:47:30|4200.5|4200|4201.5|4200.5|4201.5|4200.5|4200.5|4199.5|1826
1638193660000|2021-11-29 13:47:40|4200.5|4200|4201.5|4201|4201.5|4201|4200.5|4200|2844
1638193670000|2021-11-29 13:47:50|4201|4200.5|4201.5|4201|4202|4201.5|4201|4200.5|899
1638193680000|2021-11-29 13:48:00|4201|4200.5|4201|4200.5|4201|4200.5|4201|4200.5|431
1638193690000|2021-11-29 13:48:10|4200.5|4200|4201.5|4200.5|4201.5|4201|4200.5|4200|2717
1638193700000|2021-11-29 13:48:20|4201|4200|4200|4199.5|4201|4200|4200|4199.5|1255
1638193710000|2021-11-29 13:48:30|4199.5|4199|4199.5|4199|4199.5|4199|4199.5|4199|296
1638193720000|2021-11-29 13:48:40|4200|4199.5|4198.5|4197.5|4200|4199.5|4198.5|4197.5|1209
1638193730000|2021-11-29 13:48:50|4198|4197|4198.5|4197.5|4198.5|4198|4197.5|4197|1494
1638193740000|2021-11-29 13:49:00|4198|4198|4198.5|4197.5|4198.5|4198|4198|4197.5|84
1638193750000|2021-11-29 13:49:10|4198|4197|4198.5|4197.5|4198.5|4198|4197.5|4197|887
1638193760000|2021-11-29 13:49:20|4198|4197|4198|4197.5|4198|4197.5|4197.5|4197|94
1638193770000|2021-11-29 13:49:30|4198.5|4197|4199.5|4199|4199.5|4199|4198.5|4197|730
1638193780000|2021-11-29 13:49:40|4198.5|4198.5|4198|4197.5|4199|4198.5|4198|4197.5|5433
1638193790000|2021-11-29 13:49:50|4198.5|4198|4197.5|4197|4199|4198|4197.5|4197|758
1638193800000|2021-11-29 13:50:00|4198|4197.5|4198.5|4197.5|4198.5|4198|4198|4197.5|1025
1638193810000|2021-11-29 13:50:10|4198||4198||4198.5||4198||58
1638193820000|2021-11-29 13:50:20|4197.5|4197|4197.5|4197|4198|4197.5|4197.5|4197|434
1638193830000|2021-11-29 13:50:30|4198|4197.5|4199|4198.5|4199|4198.5|4198|4197.5|1902
1638193840000|2021-11-29 13:50:40|||||||||200
1638193850000|2021-11-29 13:50:50|4199.5|4199|4199|4198.5|4199.5|4199|4199|4198.5|651
1638193860000|2021-11-29 13:51:00|4198.5|4198|4198|4197.5|4199.5|4198.5|4198|4197.5|3847
1638193870000|2021-11-29 13:51:10|4198.5|4198|4199|4198|4199.5|4198.5|4198.5|4198|1049
1638193880000|2021-11-29 13:51:20|4199.5|4198.5|4199|4198.5|4199.5|4198.5|4199|4198.5|244
1638193890000|2021-11-29 13:51:30|||||||||10
1638193900000|2021-11-29 13:51:40|4199.5|4198|4199|4198|4199.5|4199|4199|4198|6469
1638193910000|2021-11-29 13:51:50|4199.5|4198.5|4199.5|4199|4200|4199|4199.5|4198.5|1119
1638193920000|2021-11-29 13:52:00|4200|4199.5|4201.5|4201|4201.5|4201|4200|4199.5|11673
1638193930000|2021-11-29 13:52:10|4202|4201.5|4202.5|4202|4203.5|4203|4202|4201.5|6512
1638193940000|2021-11-29 13:52:20|4203|4202.5|4203.5|4202.5|4204|4203|4203|4202.5|3182
1638193950000|2021-11-29 13:52:30|4204|4203|4203.5|4202.5|4204|4203.5|4203|4202.5|3953
1638193960000|2021-11-29 13:52:40|4204|4203|4203.5|4202.5|4204|4203|4202.5|4202|2900
1638193970000|2021-11-29 13:52:50|4204|4203|4202.5|4202|4204|4203.5|4202.5|4202|5249
1638193980000|2021-11-29 13:53:00|4203|4201.5|4201|4200|4203|4201.5|4200.5|4200|7083
1638193990000|2021-11-29 13:53:10|4200.5|4199.5|4201.5|4200.5|4201.5|4201|4200|4199|1723
1638194000000|2021-11-29 13:53:20|4201|4201|4201.5|4201|4201.5|4201|4201|4200.5|176
1638194010000|2021-11-29 13:53:30||4200.5||4200.5||4200.5||4200.5|50
1638194020000|2021-11-29 13:53:40||4201||4201||4201||4201|438
1638194030000|2021-11-29 13:53:50|4202|4201.5|4203.5|4202.5|4203.5|4203|4202|4201.5|751
1638194040000|2021-11-29 13:54:00|4203|4202|4202.5|4202|4203.5|4202.5|4202.5|4202|1677
1638194050000|2021-11-29 13:54:10|4203|4202.5|4202.5|4201.5|4203|4202.5|4202|4201|1107
1638194060000|2021-11-29 13:54:20|4203|4202|4203|4202|4203.5|4203|4203|4202|1246
1638194070000|2021-11-29 13:54:30|4203.5|4202.5|4202.5|4202|4203.5|4202.5|4202.5|4202|2225
1638194080000|2021-11-29 13:54:40|4203|4201.5|4203.5|4202.5|4203.5|4203|4203|4201.5|4357
1638194090000|2021-11-29 13:54:50|4203|4202|4203.5|4202.5|4203.5|4203|4203|4202|663
1638194100000|2021-11-29 13:55:00|4203|4203|4203|4202|4203|4203|4203|4202|742
1638194110000|2021-11-29 13:55:10|4202.5|4201.5|4203|4202|4203|4202.5|4202.5|4201.5|187
1638194120000|2021-11-29 13:55:20||4202.5||4202||4202.5||4202|10
1638194130000|2021-11-29 13:55:30|4203.5|4202.5|4203.5|4202.5|4204|4203|4203.5|4202.5|736
1638194140000|2021-11-29 13:55:40|4203|4203|4203|4202|4203|4203|4202.5|4202|996
1638194150000|2021-11-29 13:55:50|4202.5|4202.5|4202|4201.5|4202.5|4202.5|4202|4201.5|714
1638194160000|2021-11-29 13:56:00|4202.5|4202|4202.5|4201.5|4203|4202|4202|4201.5|550
1638194170000|2021-11-29 13:56:10|4203|4202|4203|4202.5|4203|4202.5|4203|4202|385
1638194180000|2021-11-29 13:56:20|4202.5|4202|4202.5|4202|4202.5|4202|4202.5|4202|172
1638194190000|2021-11-29 13:56:30|||||||||544
1638194200000|2021-11-29 13:56:40|4203|4202.5|4203|4202|4203|4202.5|4203|4202|458
1638194210000|2021-11-29 13:56:50||4202.5||4202.5||4202.5||4202.5|5
1638194220000|2021-11-29 13:57:00|4202.5|4202|4200.5|4199.5|4202.5|4202|4200.5|4199.5|10265
1638194230000|2021-11-29 13:57:10|4200|4199|4199.5|4198.5|4200|4199|4199.5|4198.5|386
1638194240000|2021-11-29 13:57:20|4200|4199|4200|4199.5|4200.5|4199.5|4199.5|4199|1328
1638194250000|2021-11-29 13:57:30|4199.5|4199|4199.5|4199|4200|4199|4199.5|4199|0
1638194260000|2021-11-29 13:57:40|4200||4199.5||4200||4199.5||136
1638194270000|2021-11-29 13:57:50|4200|4199.5|4199|4198.5|4200.5|4200|4199|4198.5|845
1638194280000|2021-11-29 13:58:00|4199.5|4198|4198.5|4198|4199.5|4198.5|4198.5|4198|4300
1638194290000|2021-11-29 13:58:10|4199|4198.5|4199.5|4199|4199.5|4199|4198.5|4198|1120
1638194300000|2021-11-29 13:58:20|4199|4198.5|4198.5|4197.5|4199|4198.5|4198.5|4197.5|1259
1638194310000|2021-11-29 13:58:30|4198|4198|4198.5|4197.5|4198.5|4198|4198|4197.5|1893
1638194320000|2021-11-29 13:58:40|4199|4198|4200|4199|4200.5|4200|4199|4198|4519
1638194330000|2021-11-29 13:58:50|4199.5|4198.5|4198|4197|4199.5|4198.5|4198|4197|2515
1638194340000|2021-11-29 13:59:00|4198.5|4197.5|4198|4197|4198.5|4198|4198|4197|523
1638194350000|2021-11-29 13:59:10|4197.5|4197.5|4197.5|4196.5|4197.5|4197.5|4197|4196|2193
1638194360000|2021-11-29 13:59:20|4197|4196|4196|4195|4197|4196|4196|4195|1595
1638194370000|2021-11-29 13:59:30|4195.5|4195.5|4195|4194|4195.5|4195.5|4194.5|4194|1628
1638194380000|2021-11-29 13:59:40|4195.5|4194.5|4194.5|4193.5|4195.5|4194.5|4194.5|4193.5|785
1638194390000|2021-11-29 13:59:50|4194|4193|4192.5|4192|4194|4193|4192.5|4191.5|1816
1638194400000|2021-11-29 14:00:00|4193|4192.5|4192|4191.5|4193.5|4192.5|4192|4191|3078
1638194410000|2021-11-29 14:00:10|4192.5|4192|4193|4192.5|4193.5|4192.5|4192|4191|1789
1638194420000|2021-11-29 14:00:20|4193.5||4193.5||4193.5||4193||135
1638194430000|2021-11-29 14:00:30|4194|4193|4195.5|4194.5|4195.5|4194.5|4194|4193|0
1638194440000|2021-11-29 14:00:40|4195|4194|4195.5|4195|4195.5|4195|4195|4194|449
1638194450000|2021-11-29 14:00:50||4194.5||4194.5||4194.5||4194.5|96
1638194460000|2021-11-29 14:01:00|4195|4195|4196|4195|4196|4195.5|4195|4194.5|2381
1638194470000|2021-11-29 14:01:10|4196.5|4195.5|4196|4195.5|4196.5|4195.5|4195.5|4195|2114
1638194480000|2021-11-29 14:01:20||4195||4195.5||4195.5||4195|0
1638194490000|2021-11-29 14:01:30|4195.5|4195|4196|4195|4196|4195|4195.5|4195|484
1638194500000|2021-11-29 14:01:40|4196.5|4195.5|4201|4200|4201.5|4201|4196.5|4195.5|11656
1638194510000|2021-11-29 14:01:50|4201.5|4200.5|4202.5|4201.5|4202.5|4201.5|4201.5|4200.5|838
1638194520000|2021-11-29 14:02:00|4202|4201|4202|4201|4202|4201|4202|4201|0
1638194530000|2021-11-29 14:02:10|4202.5|4201.5|4203|4202|4203|4202.5|4202.5|4201.5|434
1638194540000|2021-11-29 14:02:20|4202.5|4201.5|4202|4201.5|4202.5|4202|4201.5|4201|2440
1638194550000|2021-11-29 14:02:30|4202.5|4202|4203|4202|4203|4202.5|4202.5|4202|555
1638194560000|2021-11-29 14:02:40|4203.5|4202.5|4204|4203|4204|4203.5|4203.5|4202.5|1034
1638194570000|2021-11-29 14:02:50|4204.5|4203.5|4204.5|4204|4205|4204.5|4204|4203.5|5120
1638194580000|2021-11-29 14:03:00||4203.5||4203.5||4203.5||4203.5|813
1638194590000|2021-11-29 14:03:10|4204|4204|4205.5|4204.5|4206.5|4206|4204|4203.5|7256
1638194600000|2021-11-29 14:03:20|4205|4204|4204|4203.5|4205|4204.5|4203.5|4202.5|4105
1638194610000|2021-11-29 14:03:30|4204.5|4204|4204.5|4203.5|4205.5|4204.5|4204|4203|4713
1638194620000|2021-11-29 14:03:40|4205|4203|4204.5|4203.5|4205|4204|4204|4203|1168
1638194630000|2021-11-29 14:03:50|4204|4203|4205.5|4204.5|4205.5|4204.5|4204|4203|1590
1638194640000|2021-11-29 14:04:00|4206|4204|4206|4204.5|4206|4204.5|4205.5|4204|0
1638194660000|2021-11-29 14:04:20|4205.5|4205|4205.5|4204.5|4206|4205|4205.5|4204.5|2362
1638194670000|2021-11-29 14:04:30|4205|4204|4203|4202|4205|4204|4203|4202|2247
1638194680000|2021-11-29 14:04:40|4202.5|4201.5|4201.5|4200.5|4202.5|4202|4201|4200|2838
1638194690000|2021-11-29 14:04:50|4202|4201|4202.5|4201.5|4202.5|4202|4202|4201|585
1638194700000|2021-11-29 14:05:00|4203|4202|4203.5|4203|4203.5|4203|4202.5|4202|0
1638194710000|2021-11-29 14:05:10|4204|4203.5|4204|4203|4204|4203.5|4204|4203|212
1638194720000|2021-11-29 14:05:20|4203.5|4202.5|4203|4202|4203.5|4202.5|4203|4202|526
1638194730000|2021-11-29 14:05:30|||||||||100
1638194740000|2021-11-29 14:05:40|4202.5|4201.5|4202.5|4201.5|4202.5|4201.5|4202.5|4201.5|68
1638194750000|2021-11-29 14:05:50|4202|4202|4203|4201.5|4203|4202|4202|4201.5|1072
1638194760000|2021-11-29 14:06:00|4202.5|4202|4202.5|4202|4202.5|4202|4202|4201.5|9
1638194770000|2021-11-29 14:06:10|4203|4202.5|4203|4202|4203|4202.5|4203|4202|283
1638194780000|2021-11-29 14:06:20|4203.5|4202.5|4204.5|4203.5|4204.5|4203.5|4203.5|4202.5|1126
1638194790000|2021-11-29 14:06:30|4205|4204|4204|4203.5|4205|4204|4204|4203.5|680
1638194800000|2021-11-29 14:06:40|4204.5|4204|4205.5|4205|4205.5|4205|4204.5|4203.5|833
1638194810000|2021-11-29 14:06:50|4205|4204.5|4205.5|4205|4205.5|4205|4204|4203.5|2471
1638194820000|2021-11-29 14:07:00|4205|4204.5|4206|4205|4206.5|4205|4205|4204.5|1343
1638194830000|2021-11-29 14:07:10|4206.5|4205.5|4207.5|4207|4207.5|4207|4206.5|4205.5|1692
1638194840000|2021-11-29 14:07:20|4208|4207.5|4207.5|4207|4208|4207.5|4207.5|4207|645
1638194850000|2021-11-29 14:07:30|4207|4206.5|4207|4206.5|4208|4207|4207|4206.5|2312
1638194860000|2021-11-29 14:07:40|4207.5|4207|4207|4206.5|4207.5|4207|4207|4206.5|264
1638194870000|2021-11-29 14:07:50|4207.5|4206|4206.5|4206|4207.5|4207|4206.5|4205.5|6123
1638194880000|2021-11-29 14:08:00|4207|4206.5|4207|4206|4207.5|4206.5|4206.5|4205.5|2429
1638194890000|2021-11-29 14:08:10|4207.5|4206.5|4208.5|4207.5|4208.5|4207.5|4207|4206.5|1045
1638194900000|2021-11-29 14:08:20|4208|4207|4208|4207|4208.5|4207.5|4207.5|4207|1604
1638194910000|2021-11-29 14:08:30|4207.5|4206.5|4208.5|4207.5|4208.5|4208|4207|4206.5|1810
1638194920000|2021-11-29 14:08:40|4209|4208|4208|4207|4209|4208|4207.5|4206|5481
1638194930000|2021-11-29 14:08:50|4207.5|4206.5|4206.5|4206|4207.5|4207|4206|4205.5|1363
1638194940000|2021-11-29 14:09:00|4207|4205.5|4207|4206|4207|4206|4206|4205.5|1245
1638194950000|2021-11-29 14:09:10|4207.5|4206.5|4207.5|4207|4207.5|4207|4207.5|4206.5|519
1638194960000|2021-11-29 14:09:20|4208|4207.5|4207|4206.5|4208|4207.5|4207|4206.5|1593
1638194970000|2021-11-29 14:09:30|4206.5|4206|4207|4206|4207|4206|4206.5|4205.5|503
1638194980000|2021-11-29 14:09:40|4206.5|4205.5|4207.5|4206.5|4207.5|4206.5|4206.5|4205.5|1063
1638195000000|2021-11-29 14:10:00|4207|4206|4206|4205|4207|4206|4206|4205|2032
1638195010000|2021-11-29 14:10:10|4206.5|4205.5|4206.5|4205.5|4206.5|4205.5|4206.5|4205.5|454
1638195020000|2021-11-29 14:10:20|4206|4205|4205.5|4205|4206|4205|4205|4204.5|1146
1638195030000|2021-11-29 14:10:30|4206||4205.5||4206||4205.5||22
1638195040000|2021-11-29 14:10:40|4205|4204.5|4205.5|4204.5|4205.5|4205|4205|4204.5|932
1638195050000|2021-11-29 14:10:50|4205||4205.5||4205.5||4205||356
1638195060000|2021-11-29 14:11:00|4205|4204|4202.5|4201.5|4205|4204|4202.5|4201.5|3781
1638195070000|2021-11-29 14:11:10|4203|4202|4203.5|4203|4203.5|4203|4203|4202|524
1638195080000|2021-11-29 14:11:20||4202.5||4203||4203||4202.5|1474
1638195090000|2021-11-29 14:11:30|4203|4202.5|4203|4202|4203|4202.5|4202.5|4201.5|1851
1638195100000|2021-11-29 14:11:40|4203.5|4202.5|4202.5|4202|4203.5|4202.5|4202.5|4202|124
1638195110000|2021-11-29 14:11:50|4203|4202.5|4204|4203|4204|4203|4203|4202.5|1476
1638195120000|2021-11-29 14:12:00||4202.5||4203||4203||4202.5|0
1638195130000|2021-11-29 14:12:10|4203.5|4202.5|4203.5|4202.5|4203.5|4202.5|4203|4202.5|1086
1638195140000|2021-11-29 14:12:20|4204|4203|4203|4202.5|4205|4204|4203|4202.5|1310
1638195150000|2021-11-29 14:12:30|4203.5||4203||4203.5||4203||281
1638195160000|2021-11-29 14:12:40|4203.5|4203|4204|4203.5|4204.5|4204|4203|4202.5|1499
1638195170000|2021-11-29 14:12:50|4204.5|4203|4203.5|4202.5|4204.5|4203|4203.5|4202.5|968
1638195180000|2021-11-29 14:13:00|4204|4203|4203|4202.5|4204|4203|4203|4202.5|523
1638195190000|2021-11-29 14:13:10|4202.5|4202|4201.5|4200.5|4202.5|4202|4201.5|4200.5|578
1638195200000|2021-11-29 14:13:20|4202|4201|4202|4201|4202.5|4201.5|4202|4201|1157
1638195210000|2021-11-29 14:13:30|4202.5|4201.5|4203|4202|4203|4202|4202.5|4201.5|643
1638195220000|2021-11-29 14:13:40|4203.5|4202.5|4203.5|4202.5|4203.5|4202.5|4203.5|4202.5|346
1638195230000|2021-11-29 14:13:50|4203|4202|4203|4202|4203|4202|4202.5|4202|481
1638195240000|2021-11-29 14:14:00|4203.5|4202.5|4204|4203|4204|4203|4203.5|4202.5|552
1638195250000|2021-11-29 14:14:10|4203.5||4204||4204||4203.5||419
1638195260000|2021-11-29 14:14:20|4203.5|4202.5|4202|4201.5|4203.5|4203|4202|4201.5|1302
1638195270000|2021-11-29 14:14:30|||||||||276
1638195280000|2021-11-29 14:14:40|4202.5|4202|4202.5|4201.5|4203|4202|4202.5|4201.5|423
1638195290000|2021-11-29 14:14:50||4202||4202||4202||4202|35
1638195300000|2021-11-29 14:15:00|4202|4201.5|4202|4201.5|4202.5|4201.5|4202|4201.5|321
1638195310000|2021-11-29 14:15:10|4202.5|4202|4201.5|4200.5|4202.5|4202|4201|4200|3265
1638195320000|2021-11-29 14:15:20|||||||||9
1638195330000|2021-11-29 14:15:30|4201||4201||4201.5||4201||385
1638195340000|2021-11-29 14:15:40|4201.5|4201|4202.5|4201.5|4203|4202|4201.5|4201|964
1638195350000|2021-11-29 14:15:50|4202|4201|4200|4199.5|4202|4201.5|4200|4199.5|2458
1638195360000|2021-11-29 14:16:00|4200.5|4200|4201|4200|4201.5|4200.5|4200|4199.5|415
1638195380000|2021-11-29 14:16:20|4200.5|4200.5|4200.5|4199.5|4201|4200.5|4200.5|4199.5|1576
1638195390000|2021-11-29 14:16:30|4200|4200|4199|4198|4200|4200|4199|4198|2013
1638195400000|2021-11-29 14:16:40|4199.5|4198.5|4199|4198.5|4199.5|4199|4199|4198|819
1638195410000|2021-11-29 14:16:50|4199.5|4198|4199.5|4198.5|4199.5|4199|4199|4198|1336
1638195420000|2021-11-29 14:17:00|4200|4199|4200.5|4199.5|4200.5|4200|4200|4199|680
1638195430000|2021-11-29 14:17:10|4201|4200|4200|4199.5|4201|4200|4200|4199.5|96
1638195440000|2021-11-29 14:17:20|4199.5|4199|4200.5|4199.5|4200.5|4200|4199.5|4198.5|512
1638195450000|2021-11-29 14:17:30|4200|4199|4200|4199|4200|4199|4200|4199|322
1638195460000|2021-11-29 14:17:40|4200.5|4199.5|4200.5|4199.5|4201|4200|4200.5|4199|1366
1638195470000|2021-11-29 14:17:50|4201|4200|4200.5|4200|4201|4200.5|4200.5|4200|0
1638195480000|2021-11-29 14:18:00|4200|4199.5|4200.5|4199.5|4200.5|4199.5|4199.5|4198.5|1421
1638195490000|2021-11-29 14:18:10|4201|4200|4200.5|4199.5|4201|4200|4200|4199.5|7
1638195500000|2021-11-29 14:18:20|4200|4199|4200|4199|4200|4199|4199.5|4199|1153
1638195510000|2021-11-29 14:18:30|4199.5|4198.5|4199|4198.5|4199.5|4198.5|4199|4198|410
1638195520000|2021-11-29 14:18:40|||||||||191
1638195530000|2021-11-29 14:18:50|4199.5|4199|4199.5|4199|4200|4199|4199|4198.5|438
1638195540000|2021-11-29 14:19:00|4199|4198.5|4198.5|4198|4199.5|4198.5|4198.5|4198|2789
1638195550000|2021-11-29 14:19:10|4199|4198.5|4200|4199|4200|4199|4199|4198.5|733
1638195560000|2021-11-29 14:19:20|4199.5|4198.5|4199|4198|4199.5|4198.5|4198.5|4198|357
1638195580000|2021-11-29 14:19:40|4198.5|4197.5|4199|4198|4199|4198|4197.5|4197|2236
1638195590000|2021-11-29 14:19:50|4198.5|4197.5|4199|4198|4199|4198|4198|4197.5|263
1638195600000|2021-11-29 14:20:00|4198.5|4198.5|4200.5|4200|4201|4200|4198.5|4198.5|1749
1638195610000|2021-11-29 14:20:10|4200|4199.5|4200|4199.5|4200.5|4199.5|4200|4199.5|268
1638195620000|2021-11-29 14:20:20|4199.5|4199|4199|4198|4200|4199.5|4199|4198|1043
1638195630000|2021-11-29 14:20:30|4198.5|4198.5|4199|4198.5|4199|4198.5|4198.5|4198.5|935
1638195640000|2021-11-29 14:20:40|4199.5|4198|4200.5|4199.5|4200.5|4199.5|4199|4198|216
1638195650000|2021-11-29 14:20:50|4201|4200|4200.5|4199.5|4201|4200|4200|4199.5|0
1638195660000|2021-11-29 14:21:00||4200||4200||4200||4200|958
1638195670000|2021-11-29 14:21:10|4200|4199.5|4201.5|4200.5|4201.5|4200.5|4199.5|4198.5|2392
1638195680000|2021-11-29 14:21:20|4201|4200|4201|4200|4201|4200.5|4200|4199.5|1815
1638195690000|2021-11-29 14:21:30|4201.5|4200.5|4201.5|4200.5|4201.5|4200.5|4201.5|4200.5|409
1638195700000|2021-11-29 14:21:40|4201|4201|4201|4200.5|4201.5|4201|4201|4200.5|1436
1638195710000|2021-11-29 14:21:50|4200.5|4200|4201|4200|4201|4200.5|4200|4199.5|1647
1638195740000|2021-11-29 14:22:20|4201.5|4200.5|4203|4202|4203|4202|4201.5|4200.5|2637
1638195750000|2021-11-29 14:22:30|4202.5||4203||4203||4202.5||163
1638195760000|2021-11-29 14:22:40|4203.5|4202.5|4205|4204.5|4205|4204.5|4203.5|4202.5|2460
1638195770000|2021-11-29 14:22:50|4204.5|4204|4206|4205|4206|4205.5|4204.5|4204|824
1638195780000|2021-11-29 14:23:00|4205.5|4204.5|4206|4205|4206.5|4205.5|4205|4204.5|1780
1638195790000|2021-11-29 14:23:10|4206.5|4205.5|4205|4204.5|4207|4206|4205|4204.5|7848
1638195800000|2021-11-29 14:23:20|4205.5|4205|4206.5|4205.5|4207|4206|4205|4205|6549
1638195810000|2021-11-29 14:23:30|4206|4206|4206|4205.5|4206.5|4206|4206|4205.5|148
1638195820000|2021-11-29 14:23:40|4206.5|4206|4207|4206|4207|4206|4206.5|4206|436
1638195830000|2021-11-29 14:23:50|4206.5|4206.5|4207|4206|4207.5|4207|4206.5|4206|1803
1638195840000|2021-11-29 14:24:00|4206.5|4206.5|4207|4206|4207|4206.5|4206.5|4206|409
1638195850000|2021-11-29 14:24:10||4206.5||4206||4206.5||4206|0
1638195860000|2021-11-29 14:24:20|4207.5|4206.5|4208|4207.5|4208.5|4207.5|4207.5|4206.5|6684
1638195870000|2021-11-29 14:24:30|4207.5|4207|4208.5|4207.5|4208.5|4207.5|4207.5|4207|5060
1638195880000|2021-11-29 14:24:40|4208|4207|4208|4207|4208.5|4207.5|4207|4206.5|1670
1638195890000|2021-11-29 14:24:50|4207.5|4207.5|4208|4207|4208|4207.5|4206.5|4206|2839
1638195900000|2021-11-29 14:25:00|4208.5|4207.5|4207.5|4207|4208.5|4207.5|4206|4205.5|15204
1638195910000|2021-11-29 14:25:10|4208|4206.5|4208.5|4207.5|4208.5|4207.5|4207.5|4206.5|2368
1638195920000|2021-11-29 14:25:20|4208|4207|4208.5|4207.5|4208.5|4208|4208|4207|707
1638195930000|2021-11-29 14:25:30|4209|4208|4209.5|4208.5|4209.5|4209|4209|4208|376
1638195950000|2021-11-29 14:25:50|4209|4208|4208.5|4207.5|4209|4208|4208|4207.5|1386
1638195960000|2021-11-29 14:26:00|4208|4208|4208|4207.5|4208.5|4208|4208|4207.5|853
1638195970000|2021-11-29 14:26:10|4207.5|4207|4209|4208|4209|4208|4207.5|4207|1543
1638195980000|2021-11-29 14:26:20|4208.5|4207.5|4208.5|4207.5|4209|4208|4208|4207.5|0
1638195990000|2021-11-29 14:26:30|4208|4208|4208.5|4207.5|4208.5|4208|4208|4207.5|96
1638196000000|2021-11-29 14:26:40|4207.5|4207|4208|4206.5|4208|4207|4207|4206.5|2333
1638196010000|2021-11-29 14:26:50|4207.5|4207|4207|4205.5|4208.5|4207.5|4206.5|4205.5|2871
1638196020000|2021-11-29 14:27:00|4207.5|4206|4207.5|4206.5|4207.5|4207|4207|4206|1472
1638196030000|2021-11-29 14:27:10|4206.5|4206|4207|4206|4207|4206.5|4206.5|4206|723
1638196040000|2021-11-29 14:27:20|4206.5|4205.5|4205|4204.5|4206.5|4205.5|4205|4204.5|2847
1638196050000|2021-11-29 14:27:30|4204.5|4204|4205|4204|4205|4204.5|4204.5|4203.5|2178
1638196060000|2021-11-29 14:27:40||4204.5||4204||4204.5||4204|298
1638196070000|2021-11-29 14:27:50|4205.5|4204.5|4205.5|4204.5|4205.5|4204.5|4205.5|4204.5|360
1638196080000|2021-11-29 14:28:00|4205|4205|4206|4205|4206.5|4205.5|4205|4204.5|490
1638196090000|2021-11-29 14:28:10|4205.5|4204.5|4205.5|4205|4206|4205|4205|4204|1625
1638196100000|2021-11-29 14:28:20|4206|4205.5|4206.5|4205.5|4206.5|4206|4206|4205.5|1660
1638196110000|2021-11-29 14:28:30|4206|4205|4205|4204.5|4206|4205.5|4205|4204.5|1363
1638196120000|2021-11-29 14:28:40|4205.5|4204|4206|4205.5|4206|4205.5|4205.5|4204|531
1638196130000|2021-11-29 14:28:50|4206.5|4204.5|4206.5|4205.5|4206.5|4205.5|4205.5|4204.5|2404
1638196140000|2021-11-29 14:29:00|4206|4205|4205|4204|4206|4205.5|4205|4204|715
1638196150000|2021-11-29 14:29:10|4204.5|4203.5|4203|4202|4204.5|4203.5|4201.5|4201|7700
1638196160000|2021-11-29 14:29:20|4203.5|4202.5|4203|4202|4203.5|4202.5|4203|4202|257
1638196170000|2021-11-29 14:29:30|4202.5|4202.5|4202.5|4202|4203|4202.5|4202.5|4202|1136
1638196180000|2021-11-29 14:29:40|4202|4201.5|4201|4200|4202|4201.5|4200.5|4200|2447
1638196190000|2021-11-29 14:29:50|4200.5|4200.5|4200.5|4199.5|4201|4200.5|4199.5|4199|1122
1638196200000|2021-11-29 14:30:00|4201|4200|4203.5|4202.5|4203.5|4203|4200|4199.5|7423
1638196210000|2021-11-29 14:30:10|4204|4203|4205|4204|4205|4204|4202|4201.5|14301
1638196220000|2021-11-29 14:30:20|4205.5|4204.5|4207|4206.5|4207|4206.5|4204.5|4203.5|4834
1638196230000|2021-11-29 14:30:30|4207.5|4207|4209|4208|4209|4208|4207|4206.5|559
1638196240000|2021-11-29 14:30:40|4209.5|4208.5|4210.5|4210|4211|4210|4209|4208.5|9128
1638196250000|2021-11-29 14:30:50|4210|4209.5|4209|4208|4210|4210|4207.5|4206.5|4316
1638196260000|2021-11-29 14:31:00|4209.5|4208.5|4210|4209.5|4211.5|4211|4209.5|4208.5|4533
1638196270000|2021-11-29 14:31:10|4210.5|4209|4208.5|4208|4211|4210.5|4208.5|4208|8423
1638196280000|2021-11-29 14:31:20|4208|4207.5|4206|4205.5|4209|4208|4205.5|4204.5|8912
1638196290000|2021-11-29 14:31:30|4205.5|4205|4208.5|4207.5|4208.5|4207.5|4205|4204.5|2793
1638196300000|2021-11-29 14:31:40|4208|4207|4207.5|4207|4208.5|4207.5|4206|4205|3431
1638196310000|2021-11-29 14:31:50|4207|4206.5|4209|4208.5|4209.5|4208.5|4207|4206.5|2213
1638196320000|2021-11-29 14:32:00|4208.5|4208|4210|4209|4211.5|4210.5|4208.5|4208|3337
1638196330000|2021-11-29 14:32:10|4209.5|4209.5|4209.5|4208.5|4211|4210.5|4209.5|4208.5|4604
1638196340000|2021-11-29 14:32:20|4209|4208|4209|4208.5|4209|4208.5|4207|4206.5|8000
1638196350000|2021-11-29 14:32:30|4208.5|4208|4207|4206|4209.5|4209|4207|4206|11128
1638196360000|2021-11-29 14:32:40|4206.5|4205.5|4207|4206|4209|4208.5|4206|4205.5|4812
1638196370000|2021-11-29 14:32:50|4206.5|4205.5|4209|4208|4211|4210|4206|4205.5|3833
1638196380000|2021-11-29 14:33:00|4209.5|4208.5|4210|4208.5|4211|4210|4208|4207|2277
1638196390000|2021-11-29 14:33:10|4209.5|4208|4209|4208|4209.5|4209|4207.5|4206.5|5805
1638196400000|2021-11-29 14:33:20|4208.5|4207.5|4207|4206|4209|4208.5|4207|4205.5|2404
1638196410000|2021-11-29 14:33:30|4207.5|4206.5|4204|4203|4207.5|4206.5|4202|4201|2461
1638196420000|2021-11-29 14:33:40|4203.5|4202.5|4199|4198|4203.5|4203|4199|4198|6227
1638196430000|2021-11-29 14:33:50|4198.5|4198.5|4196.5|4195.5|4198.5|4198.5|4196|4195|3765
1638196440000|2021-11-29 14:34:00|4197|4196|4199|4198|4199|4198|4196|4195.5|2288
1638196450000|2021-11-29 14:34:10|4199.5|4198.5|4198.5|4197.5|4200|4199|4198.5|4197|4288
1638196460000|2021-11-29 14:34:20|4199|4198|4198.5|4197.5|4200|4199|4196.5|4196|6022
1638196470000|2021-11-29 14:34:30|4198|4197|4199|4198|4200|4199|4198|4197|7498
1638196480000|2021-11-29 14:34:40|4198.5|4198.5|4201.5|4200.5|4201.5|4200.5|4198|4197.5|2625
1638196490000|2021-11-29 14:34:50|4201|4200|4201|4200.5|4202|4201|4200|4199.5|606
1638196500000|2021-11-29 14:35:00|4201.5|4200|4201|4200|4202|4201|4200|4199.5|1838
1638196510000|2021-11-29 14:35:10|4201.5|4200.5|4202|4200.5|4203|4202|4200|4199|2234
1638196520000|2021-11-29 14:35:20|4202.5|4201|4206|4205|4207|4206|4202.5|4201|2194
1638196530000|2021-11-29 14:35:30|4205.5|4204.5|4205|4203.5|4206|4204.5|4204.5|4203.5|2836
1638196540000|2021-11-29 14:35:40|4204.5|4204|4206|4205|4206.5|4206|4204.5|4204|3145
1638196550000|2021-11-29 14:35:50|4206.5|4205.5|4209.5|4208.5|4209.5|4208.5|4205|4204.5|1205
1638196560000|2021-11-29 14:36:00|4209|4208|4210|4209|4211.5|4210.5|4207.5|4206.5|5553
1638196570000|2021-11-29 14:36:10|4209.5|4208.5|4209|4208|4210.5|4209.5|4208.5|4208|10888
1638196580000|2021-11-29 14:36:20|4209.5|4208.5|4211.5|4210.5|4212|4211|4208.5|4208|8357
1638196590000|2021-11-29 14:36:30|4211|4211|4211.5|4210.5|4212|4211.5|4211|4210|2555
1638196600000|2021-11-29 14:36:40|4211|4210|4208|4207|4211|4210|4208|4207|1708
1638196610000|2021-11-29 14:36:50|4207.5|4207.5|4209.5|4208|4210|4209.5|4207.5|4207|3468
1638196620000|2021-11-29 14:37:00|4209|4208.5|4207.5|4207|4209.5|4208.5|4206.5|4205.5|2279
1638196630000|2021-11-29 14:37:10|4208|4207.5|4206|4205.5|4208|4207.5|4206|4205.5|688
1638196640000|2021-11-29 14:37:20|4206.5|4204.5|4206|4205.5|4206.5|4206|4204.5|4203.5|2749
1638196650000|2021-11-29 14:37:30|4205.5|4205|4204.5|4203|4206.5|4205.5|4203.5|4203|5117
1638196660000|2021-11-29 14:37:40|4204|4203.5|4204.5|4203.5|4205|4204|4203|4202|345
1638196670000|2021-11-29 14:37:50|4204|4203|4204|4203|4205|4204|4203.5|4202.5|1868
1638196680000|2021-11-29 14:38:00|4204.5|4203.5|4205|4204.5|4206|4205|4204.5|4203|2509
1638196690000|2021-11-29 14:38:10|4205.5|4205|4206|4205|4207|4206|4205.5|4204.5|2801
1638196700000|2021-11-29 14:38:20|4205.5|4204.5|4205.5|4204.5|4205.5|4204.5|4204.5|4204|1160
1638196710000|2021-11-29 14:38:30|4205|4204|4202.5|4201.5|4205|4204|4202.5|4201|1639
1638196720000|2021-11-29 14:38:40|4202|4201|4201.5|4200.5|4203|4202|4200.5|4200|600
1638196730000|2021-11-29 14:38:50|4202|4201|4201.5|4200.5|4202|4201|4200|4199.5|3326
1638196740000|2021-11-29 14:39:00|4201|4200|4201.5|4200.5|4201.5|4201|4200|4199|5618
1638196750000|2021-11-29 14:39:10|4200.5|4200|4200|4199|4202|4201|4199|4198|5889
1638196760000|2021-11-29 14:39:20|4199.5|4198.5|4199|4198.5|4199.5|4198.5|4198|4197.5|1455
1638196770000|2021-11-29 14:39:30|4199.5|4198|4198.5|4197.5|4199.5|4198|4197.5|4197|3335
1638196780000|2021-11-29 14:39:40|4198|4197|4197|4196|4198.5|4197.5|4197|4196|1722
1638196790000|2021-11-29 14:39:50|4197.5|4196.5|4197.5|4196.5|4198|4197|4197|4196|1347
1638196800000|2021-11-29 14:40:00|4197|4196|4195|4193.5|4198|4197|4193|4192|5666
1638196810000|2021-11-29 14:40:10|4195.5|4194|4193|4191.5|4196|4195|4192.5|4191.5|1876
1638196820000|2021-11-29 14:40:20|4192.5|4192|4191|4190|4192.5|4192|4190.5|4190|901
1638196830000|2021-11-29 14:40:30|4191.5|4190.5|4191|4190|4193|4192|4190.5|4190|2651
1638196840000|2021-11-29 14:40:40|4191.5|4190.5|4190.5|4189|4191.5|4191|4189.5|4188.5|4276
1638196850000|2021-11-29 14:40:50|4190|4189.5|4192|4190.5|4192|4190.5|4187.5|4186.5|4617
1638196860000|2021-11-29 14:41:00|4191.5|4191|4192|4191.5|4194|4193|4191.5|4190.5|2454
1638196870000|2021-11-29 14:41:10|4192.5|4192|4192.5|4191.5|4194.5|4193.5|4192.5|4191.5|1786
1638196880000|2021-11-29 14:41:20|4192|4191|4192.5|4191.5|4192.5|4192|4191.5|4190.5|1229
1638196890000|2021-11-29 14:41:30|4192|4191|4191.5|4190|4192.5|4191.5|4191|4190|787
1638196900000|2021-11-29 14:41:40|4191|4190.5|4190.5|4189|4191|4190.5|4189.5|4189|1566
1638196910000|2021-11-29 14:41:50|4190|4188.5|4189|4188|4190.5|4189.5|4188.5|4187.5|6433
1638196920000|2021-11-29 14:42:00|4188.5|4187.5|4192.5|4192|4193|4192|4188.5|4187.5|7153
1638196930000|2021-11-29 14:42:10|4193|4191.5|4193.5|4192.5|4194.5|4193.5|4193|4191.5|2069
1638196940000|2021-11-29 14:42:20|4194|4193|4192.5|4191.5|4194|4193|4192|4191|985
1638196950000|2021-11-29 14:42:30|4192|4191|4192.5|4191|4192.5|4191.5|4192|4191|256
1638196960000|2021-11-29 14:42:40|4192|4191.5|4192.5|4191|4192.5|4192|4191|4190|2618
1638196970000|2021-11-29 14:42:50|4192|4191.5|4192.5|4191.5|4192.5|4191.5|4191|4189.5|2631
1638196980000|2021-11-29 14:43:00|4192|4192|4191|4190|4192|4192|4191|4190|2367
1638196990000|2021-11-29 14:43:10|4191.5|4190.5|4190.5|4190|4191.5|4190.5|4189.5|4189|4172
1638197000000|2021-11-29 14:43:20|4191|4190.5|4191.5|4190|4192.5|4191|4190|4189.5|4643
1638197010000|2021-11-29 14:43:30|4191|4190.5|4191|4190|4191|4190.5|4190|4189|745
1638197020000|2021-11-29 14:43:40|4191.5|4190.5|4193|4192|4193|4192|4191|4190.5|1514
1638197030000|2021-11-29 14:43:50|4193.5|4192.5|4193|4192.5|4194.5|4193.5|4193|4192|915
1638197040000|2021-11-29 14:44:00|4193.5|4192|4192|4191|4194|4193|4191.5|4190.5|2126
1638197050000|2021-11-29 14:44:10|4192.5|4190.5|4193|4192|4193|4192.5|4191.5|4190.5|2036
1638197060000|2021-11-29 14:44:20|4192.5|4191.5|4192.5|4191.5|4192.5|4191.5|4191.5|4191|963
1638197070000|2021-11-29 14:44:30|4192|4192|4193|4192|4193|4192.5|4192|4191|508
1638197080000|2021-11-29 14:44:40|4192.5|4191.5|4192|4191|4194|4193|4192|4191|1782
1638197090000|2021-11-29 14:44:50|4191.5|4191.5|4191.5|4191|4192|4191.5|4191.5|4191|2107
1638197100000|2021-11-29 14:45:00|4192|4191.5|4191.5|4190.5|4193|4192|4191|4190|2189
1638197110000|2021-11-29 14:45:10|4191|4191|4190.5|4189|4191|4191|4190|4189|2757
1638197120000|2021-11-29 14:45:20|4190|4189.5|4192|4191|4192|4191|4189.5|4189|2209
1638197130000|2021-11-29 14:45:30|4192.5|4191.5|4190.5|4189|4192.5|4192|4189.5|4189|2002
1638197140000|2021-11-29 14:45:40|4190|4189.5|4189|4188.5|4190|4189.5|4188.5|4188|2480
1638197150000|2021-11-29 14:45:50|4189.5|4188|4188|4187.5|4189.5|4189|4188|4187.5|3743
1638197160000|2021-11-29 14:46:00|4188.5|4187|4185.5|4184.5|4188.5|4187.5|4185.5|4184.5|6892
1638197170000|2021-11-29 14:46:10|4186|4185|4186.5|4185.5|4187|4186.5|4184.5|4184|3859
1638197180000|2021-11-29 14:46:20|4186|4185|4185.5|4184.5|4186.5|4186|4185|4184.5|2930
1638197190000|2021-11-29 14:46:30|4186|4184|4184|4182.5|4186|4185|4183.5|4182.5|5424
1638197200000|2021-11-29 14:46:40|4183.5|4183|4185.5|4184|4186|4185|4183.5|4182.5|4610
1638197210000|2021-11-29 14:46:50|4185|4183.5|4184|4182.5|4185|4183.5|4183|4182|3425
1638197220000|2021-11-29 14:47:00|4183.5|4182|4183|4182|4183.5|4182.5|4182.5|4181.5|1456
1638197230000|2021-11-29 14:47:10|4182.5|4181.5|4183|4182|4184.5|4184|4182.5|4181.5|3544
1638197240000|2021-11-29 14:47:20|4182.5|4181.5|4181.5|4181|4182.5|4181.5|4180.5|4179.5|2562
1638197250000|2021-11-29 14:47:30|4181|4180.5|4180.5|4179.5|4181.5|4180.5|4180|4179|1615
1638197260000|2021-11-29 14:47:40|4180|4179|4179|4178|4180.5|4179.5|4179|4178|1004
1638197270000|2021-11-29 14:47:50|4178.5|4177.5|4179|4177.5|4179.5|4178|4177.5|4176.5|2512
1638197280000|2021-11-29 14:48:00|4178.5|4177|4177.5|4177|4178.5|4177.5|4177|4176|2615
1638197290000|2021-11-29 14:48:10|4178|4177.5|4177.5|4176|4179|4178.5|4177.5|4176|3227
1638197300000|2021-11-29 14:48:20|4178|4176.5|4174.5|4173.5|4178|4177|4174.5|4173|2511
1638197310000|2021-11-29 14:48:30|4174|4173|4174.5|4173.5|4175.5|4174.5|4174|4173|1839
1638197320000|2021-11-29 14:48:40|4174|4173|4172|4171|4174|4173|4172|4171|879
1638197330000|2021-11-29 14:48:50|4172.5|4171.5|4173|4172.5|4173.5|4173|4172.5|4171|913
1638197340000|2021-11-29 14:49:00|4172.5|4172|4172|4170.5|4172.5|4172.5|4171.5|4170.5|1808
1638197350000|2021-11-29 14:49:10|4172.5|4171|4172|4171|4173.5|4172.5|4172|4171|2102
1638197360000|2021-11-29 14:49:20|4171.5|4170.5|4170.5|4169.5|4171.5|4170.5|4170|4168.5|1256
1638197370000|2021-11-29 14:49:30|4170|4170|4171|4170|4171|4170|4170|4170|469
1638197380000|2021-11-29 14:49:40|4171.5|4169.5|4174.5|4173|4174.5|4173.5|4170.5|4169.5|2852
1638197390000|2021-11-29 14:49:50|4174|4172.5|4168|4167.5|4174.5|4172.5|4168|4167|19248
1638197400000|2021-11-29 14:50:00|4168.5|4167|4168|4166.5|4170.5|4169.5|4167|4166|21534
1638197410000|2021-11-29 14:50:10|4167.5|4167|4168|4166.5|4168|4167.5|4166|4165|1047
1638197420000|2021-11-29 14:50:20|4167.5|4167|4166|4165|4167.5|4167|4165|4164|3834
1638197430000|2021-11-29 14:50:30|4166.5|4165.5|4162.5|4162|4167|4166.5|4162|4161.5|14300
1638197440000|2021-11-29 14:50:40|4163|4161.5|4164.5|4163.5|4165|4164|4160|4158.5|14734
1638197450000|2021-11-29 14:50:50|4164|4162.5|4161|4159.5|4164.5|4163|4161|4159.5|630
1638197460000|2021-11-29 14:51:00|4160.5|4159|4164|4163|4164|4163|4159.5|4158.5|2729
1638197470000|2021-11-29 14:51:10|4163.5|4162.5|4167|4165.5|4167|4166|4163.5|4162.5|745
1638197480000|2021-11-29 14:51:20|4166.5|4166|4166|4165|4167|4166|4165.5|4164.5|4630
1638197490000|2021-11-29 14:51:30|4165.5|4164.5|4166|4164.5|4166.5|4165.5|4165.5|4164|1470
1638197500000|2021-11-29 14:51:40|4165.5|4164|4164.5|4163.5|4166|4164.5|4163.5|4162.5|1236
1638197510000|2021-11-29 14:51:50|4164|4163|4165.5|4164|4165.5|4164.5|4163.5|4162.5|1014
1638197520000|2021-11-29 14:52:00|4165|4163.5|4165.5|4164.5|4165.5|4165|4163.5|4163|1395
1638197530000|2021-11-29 14:52:10|4165|4164|4165|4164|4165.5|4164|4164.5|4164|175
1638197540000|2021-11-29 14:52:20|4164.5|4163.5|4164|4163|4165|4164|4163|4162.5|6565
1638197550000|2021-11-29 14:52:30|4163.5|4162.5|4163|4162|4163.5|4162.5|4161.5|4160.5|1770
1638197560000|2021-11-29 14:52:40|4162.5|4161.5|4161|4159.5|4162.5|4161.5|4160.5|4159.5|1781
1638197570000|2021-11-29 14:52:50|4160.5|4159|4158.5|4158|4161|4159|4158|4156.5|2069
1638197580000|2021-11-29 14:53:00|4158|4157.5|4160.5|4159.5|4162|4161|4158|4157|2822
1638197590000|2021-11-29 14:53:10|4161|4160|4163.5|4163|4164.5|4164|4161|4160|168
1638197600000|2021-11-29 14:53:20|4164|4163.5|4162|4161|4164.5|4163.5|4162|4160.5|1017
1638197610000|2021-11-29 14:53:30|4162.5|4160.5|4164.5|4163|4165|4164|4162.5|4160.5|637
1638197620000|2021-11-29 14:53:40|4164|4163.5|4164|4163.5|4166|4165|4164|4163|251
1638197630000|2021-11-29 14:53:50|4164.5|4164|4166|4165|4166|4165|4164.5|4164|1392
1638197640000|2021-11-29 14:54:00|4166.5|4165.5|4169.5|4168.5|4170|4168.5|4166.5|4165|1474
1638197650000|2021-11-29 14:54:10|4169|4168|4168|4167|4169.5|4169|4167|4166.5|1608
1638197660000|2021-11-29 14:54:20|4170|4169.5|4170|4169.5|4170.5|4170|4168|4167.5|14467
1638197670000|2021-11-29 14:54:30|4170.5|4169|4169.5|4168.5|4171.5|4170.5|4168|4167|7856
1638197680000|2021-11-29 14:54:40|4170|4168|4166.5|4165.5|4170|4169.5|4166.5|4165.5|575
1638197690000|2021-11-29 14:54:50|4167|4166|4165.5|4164.5|4168.5|4167.5|4165|4164|3913
1638197700000|2021-11-29 14:55:00|4166|4165|4163.5|4162.5|4167|4165.5|4163|4162.5|2955
1638197710000|2021-11-29 14:55:10|4164|4162|4164|4162.5|4164|4163.5|4163|4162|1755
1638197720000|2021-11-29 14:55:20|4163.5|4163|4167|4165.5|4167|4166|4163|4162|2618
1638197730000|2021-11-29 14:55:30|4166.5|4166|4169|4168|4169|4168|4166.5|4166|734
1638197740000|2021-11-29 14:55:40|4168.5|4167.5|4167|4166|4169|4168.5|4167|4166|717
1638197750000|2021-11-29 14:55:50|4167.5|4166.5|4170.5|4169|4171|4169.5|4167.5|4166.5|2565
1638197760000|2021-11-29 14:56:00|4170|4168.5|4170|4168.5|4171|4170|4167|4166|3464
1638197770000|2021-11-29 14:56:10|4169.5|4168|4171.5|4170|4171.5|4170.5|4168.5|4168|320
1638197780000|2021-11-29 14:56:20|4171|4170.5|4170.5|4169.5|4171.5|4170.5|4169.5|4168.5|2145
1638197790000|2021-11-29 14:56:30|4170|4169|4171.5|4171|4172|4171|4168.5|4168|1964
1638197800000|2021-11-29 14:56:40|4172|4170.5|4169.5|4168.5|4172.5|4171|4168.5|4167.5|16261
1638197810000|2021-11-29 14:56:50|4169|4169|4168|4167|4170|4169|4168|4167|1087
1638197820000|2021-11-29 14:57:00|4167.5|4166.5|4164.5|4163.5|4167.5|4167|4164.5|4163.5|1164
1638197830000|2021-11-29 14:57:10|4164|4164|4165|4164|4166|4165|4164|4163|2031
1638197840000|2021-11-29 14:57:20|4165.5|4164.5|4167.5|4166|4168|4166.5|4165.5|4164.5|854
1638197850000|2021-11-29 14:57:30|4167|4165.5|4167.5|4166.5|4168|4167|4165.5|4164|1218
1638197860000|2021-11-29 14:57:40|4167|4166|4167|4166|4167.5|4166.5|4166|4165|2328
1638197870000|2021-11-29 14:57:50|4166.5|4165.5|4165.5|4164.5|4166.5|4165.5|4165.5|4164.5|359
1638197880000|2021-11-29 14:58:00|4165|4164|4162|4161|4165|4164|4162|4161|2165
1638197890000|2021-11-29 14:58:10|4162.5|4161.5|4163|4162|4163.5|4162.5|4162|4161|2036
1638197900000|2021-11-29 14:58:20|4163.5|4162.5|4163|4162|4163.5|4163|4162.5|4161.5|246
1638197910000|2021-11-29 14:58:30|4163.5|4162.5|4165|4164|4165.5|4164|4163.5|4162.5|934
1638197920000|2021-11-29 14:58:40|4164.5|4163.5|4165|4164|4165.5|4164.5|4164.5|4163.5|573
1638197930000|2021-11-29 14:58:50|4165.5|4164.5|4165.5|4164.5|4165.5|4164.5|4165.5|4164.5|1
1638197940000|2021-11-29 14:59:00|4166|4165|4165.5|4164.5|4167.5|4166.5|4165|4164|4476
1638197950000|2021-11-29 14:59:10|4165|4164|4166|4165.5|4166|4165.5|4165|4164|1042
1638197960000|2021-11-29 14:59:20|4166.5|4166|4167.5|4166.5|4168|4167|4166|4165.5|1791
1638197970000|2021-11-29 14:59:30|4168|4167|4169.5|4168.5|4169.5|4168.5|4167.5|4167|647
1638197980000|2021-11-29 14:59:40|4169|4168|4168|4167|4169.5|4168.5|4168|4167|3063
1638197990000|2021-11-29 14:59:50|4168.5|4167.5|4169|4167.5|4170|4169|4168|4167|1854
1638198000000|2021-11-29 15:00:00|4169.5|4168|4167.5|4166.5|4169.5|4168|4167|4166.5|2468
1638198010000|2021-11-29 15:00:10|4167|4166|4168|4167|4168|4167|4166.5|4166|1588
1638198020000|2021-11-29 15:00:20|4168.5|4167.5|4169.5|4168|4170|4168.5|4168.5|4167|474
1638198030000|2021-11-29 15:00:30|4170|4168.5|4168.5|4167.5|4170|4169|4168|4167.5|1011
1638198040000|2021-11-29 15:00:40|4169|4168|4167|4166|4169|4168|4166|4165|4621
1638198050000|2021-11-29 15:00:50|4167.5|4166.5|4168.5|4167|4169|4167.5|4167|4166|1642
1638198060000|2021-11-29 15:01:00|4169|4167.5|4168|4166|4169|4168.5|4167.5|4166|2562
1638198070000|2021-11-29 15:01:10|4168.5|4166.5|4167.5|4166.5|4168.5|4167|4167|4166|250
1638198080000|2021-11-29 15:01:20|4167|4166|4165.5|4165|4167|4166.5|4164.5|4163.5|2057
1638198090000|2021-11-29 15:01:30|4165|4164.5|4165|4164|4165.5|4164.5|4164.5|4164|738
1638198100000|2021-11-29 15:01:40|4164.5|4163.5|4163|4162|4164.5|4163.5|4163|4162|1824
1638198110000|2021-11-29 15:01:50|4162.5|4161.5|4163|4162|4163.5|4162|4161.5|4161|1441
1638198120000|2021-11-29 15:02:00|4162.5|4161.5|4163|4162|4163|4162.5|4161.5|4161|878
1638198130000|2021-11-29 15:02:10|4163.5|4162.5|4164.5|4163.5|4165|4164|4163.5|4162.5|1990
1638198140000|2021-11-29 15:02:20|4165|4164|4163|4161.5|4165|4164.5|4162.5|4161.5|1028
1638198150000|2021-11-29 15:02:30|4163.5|4162|4163|4162.5|4163.5|4163|4162.5|4161.5|1107
1638198160000|2021-11-29 15:02:40|4163.5|4162|4161|4160.5|4163.5|4162|4160.5|4160|2522
1638198170000|2021-11-29 15:02:50|4161.5|4161|4161.5|4160|4161.5|4161|4160.5|4160|747
1638198180000|2021-11-29 15:03:00|4161|4159.5|4157.5|4156.5|4161|4159.5|4157|4156|4854
1638198190000|2021-11-29 15:03:10|4157|4156|4158|4157|4158|4157|4156|4155|5238
1638198200000|2021-11-29 15:03:20|4157.5|4156.5|4156.5|4156|4158|4157.5|4156.5|4156|3027
1638198210000|2021-11-29 15:03:30|4157|4156.5|4156|4155|4157.5|4157|4155|4154.5|1866
1638198220000|2021-11-29 15:03:40|4156.5|4154.5|4156|4155|4156.5|4155.5|4155|4154|1692
1638198230000|2021-11-29 15:03:50|4156.5|4155.5|4155.5|4154.5|4157|4156|4154|4153.5|2855
1638198240000|2021-11-29 15:04:00|4155|4154|4154|4152.5|4155.5|4154|4153.5|4152.5|1051
1638198250000|2021-11-29 15:04:10|4154.5|4153|4154.5|4153.5|4154.5|4153.5|4152|4151.5|2748
1638198260000|2021-11-29 15:04:20|4154|4153|4155.5|4154|4155.5|4154|4153.5|4152.5|2662
1638198270000|2021-11-29 15:04:30|4155|4153.5|4154.5|4153|4156|4155|4153.5|4152.5|2065
1638198280000|2021-11-29 15:04:40|4154|4153.5|4154.5|4153|4155.5|4154.5|4153.5|4152.5|2971
1638198290000|2021-11-29 15:04:50|4154|4152.5|4154|4153.5|4154.5|4154|4153.5|4152.5|1426
1638198300000|2021-11-29 15:05:00|4154.5|4153|4155|4154|4155.5|4154.5|4153|4152.5|2664
1638198310000|2021-11-29 15:05:10|4154.5|4153.5|4153|4152|4155|4153.5|4152|4151|2103
1638198320000|2021-11-29 15:05:20|4153.5|4152.5|4157|4156.5|4158.5|4157.5|4153.5|4152.5|2363
1638198330000|2021-11-29 15:05:30|4157.5|4156|4158|4157|4158.5|4158|4156.5|4155.5|2364
1638198340000|2021-11-29 15:05:40|4158.5|4157.5|4158.5|4157|4158.5|4158|4157.5|4157|1498
1638198350000|2021-11-29 15:05:50|4158|4157.5|4155|4153.5|4158.5|4157.5|4154.5|4153.5|2524
1638198360000|2021-11-29 15:06:00|4155.5|4154|4156|4155|4156.5|4155.5|4154.5|4153.5|3599
1638198370000|2021-11-29 15:06:10|4156.5|4155.5|4158|4157|4159|4157.5|4156.5|4155.5|1229
1638198380000|2021-11-29 15:06:20|4157.5|4156.5|4156|4154.5|4158|4157|4154.5|4153.5|2808
1638198390000|2021-11-29 15:06:30|4155.5|4154|4156|4155|4156|4155|4155|4154|948
1638198400000|2021-11-29 15:06:40|4155.5|4154.5|4155.5|4154.5|4156|4155|4155.5|4154.5|771
1638198410000|2021-11-29 15:06:50|4155|4154|4152.5|4151.5|4155|4154.5|4152|4151|3156
1638198420000|2021-11-29 15:07:00|4152|4151|4154.5|4153|4154.5|4153|4152|4151|3821
1638198430000|2021-11-29 15:07:10|4154|4153.5|4153.5|4152.5|4154.5|4153.5|4152.5|4151.5|1698
1638198440000|2021-11-29 15:07:20|4154|4152|4152.5|4151.5|4154|4152|4151.5|4151|1258
1638198450000|2021-11-29 15:07:30|4152|4151|4152.5|4151.5|4153.5|4152|4152|4151|2884
1638198460000|2021-11-29 15:07:40|4152|4152|4153|4151.5|4153|4152.5|4152|4151.5|243
1638198470000|2021-11-29 15:07:50|4152.5|4151|4151|4150|4152.5|4152|4151|4150|13060
1638198480000|2021-11-29 15:08:00|4150.5|4150.5|4152|4151|4152|4151|4149|4148|6101
1638198490000|2021-11-29 15:08:10|4151.5|4151.5|4151.5|4150.5|4152|4151.5|4151|4150.5|1297
1638198500000|2021-11-29 15:08:20|4152|4150|4152|4151|4152|4151.5|4151|4150|664
1638198510000|2021-11-29 15:08:30|4151.5|4150.5|4154.5|4153|4154.5|4153.5|4151|4150|6409
1638198520000|2021-11-29 15:08:40|4154|4152.5|4153|4151.5|4154|4152.5|4152.5|4151.5|2248
1638198530000|2021-11-29 15:08:50|4152.5|4151|4152.5|4151.5|4153.5|4152.5|4152|4151|2194
1638198540000|2021-11-29 15:09:00|4153|4152|4155|4154|4156.5|4155.5|4152.5|4151.5|2959
1638198550000|2021-11-29 15:09:10|4154.5|4153.5|4156|4155.5|4156|4155.5|4153.5|4153|1994
1638198560000|2021-11-29 15:09:20|4156.5|4156|4156.5|4155|4157.5|4156|4155|4154|1776
1638198570000|2021-11-29 15:09:30|4156|4154.5|4155.5|4154.5|4156.5|4155.5|4155|4154|6726
1638198580000|2021-11-29 15:09:40|4155|4154|4157.5|4156|4158|4157|4155|4154|2066
1638198590000|2021-11-29 15:09:50|4158|4156.5|4159|4158|4159.5|4158.5|4158|4156|2876
1638198600000|2021-11-29 15:10:00|4158.5|4157.5|4156|4155|4158.5|4157.5|4155.5|4154.5|2817
1638198610000|2021-11-29 15:10:10|4155.5|4154.5|4156.5|4156|4156.5|4156|4154.5|4153.5|2146
1638198620000|2021-11-29 15:10:20|4156|4155.5|4156.5|4155.5|4157.5|4156.5|4155.5|4154.5|3530
1638198630000|2021-11-29 15:10:30|4156|4155|4155.5|4154.5|4156|4155|4154|4153|1656
1638198640000|2021-11-29 15:10:40|4155|4155|4156.5|4155.5|4156.5|4155.5|4155|4154.5|323
1638198650000|2021-11-29 15:10:50|4156|4156|4154.5|4153.5|4156|4156|4154.5|4153.5|2209
1638198660000|2021-11-29 15:11:00|4155|4154|4157|4156|4157.5|4156|4154.5|4154|2003
1638198670000|2021-11-29 15:11:10|4156.5|4155.5|4157|4156|4157|4156.5|4156|4155|1670
1638198680000|2021-11-29 15:11:20|4157.5|4156.5|4157|4156.5|4158.5|4157.5|4157|4156|743
1638198690000|2021-11-29 15:11:30|4156.5|4156|4159|4158|4159|4158|4156.5|4155.5|2586
1638198700000|2021-11-29 15:11:40|4159.5|4158.5|4161.5|4160.5|4161.5|4160.5|4159|4158|294
1638198710000|2021-11-29 15:11:50|4162|4161|4160.5|4160|4162|4161.5|4160.5|4160|4557
1638198720000|2021-11-29 15:12:00|4161|4160.5|4160|4158.5|4162|4161|4160|4158.5|2975
1638198730000|2021-11-29 15:12:10|4159.5|4159|4159.5|4158.5|4161|4159.5|4159|4158|1331
1638198740000|2021-11-29 15:12:20|4159|4158|4159.5|4158.5|4160.5|4159|4158.5|4157.5|1323
1638198750000|2021-11-29 15:12:30|4160|4159|4160.5|4159.5|4160.5|4159.5|4159|4158.5|471
1638198760000|2021-11-29 15:12:40|4160|4160|4160.5|4160|4161|4160.5|4160|4159.5|198
1638198770000|2021-11-29 15:12:50|4161|4159.5|4158.5|4158|4161|4159.5|4158|4157.5|1662
1638198780000|2021-11-29 15:13:00|4158|4157.5|4157|4156.5|4158|4157.5|4156.5|4155.5|2723
1638198790000|2021-11-29 15:13:10|4156.5|4156|4157.5|4156|4157.5|4157|4156|4155|2808
1638198800000|2021-11-29 15:13:20|4157|4156.5|4157.5|4156.5|4157.5|4157|4157|4156|1143
1638198810000|2021-11-29 15:13:30|4157|4156|4156.5|4155.5|4157.5|4156|4155.5|4155|1548
1638198820000|2021-11-29 15:13:40|4156|4155|4156|4155|4156.5|4155.5|4155|4154|1443
1638198830000|2021-11-29 15:13:50|4155.5|4154.5|4156|4155|4156|4155.5|4155|4154.5|1088
1638198840000|2021-11-29 15:14:00|4155.5|4155.5|4157.5|4156.5|4157.5|4156.5|4155.5|4155.5|1279
1638198850000|2021-11-29 15:14:10|4158|4157|4160|4159|4160.5|4159.5|4157.5|4156.5|1397
1638198860000|2021-11-29 15:14:20|4159.5|4158.5|4157|4156|4160|4158.5|4157|4156|3431
1638198870000|2021-11-29 15:14:30|4156.5|4155.5|4156|4155|4156.5|4156|4155.5|4154.5|825
1638198880000|2021-11-29 15:14:40|4156.5|4155.5|4156|4155|4156.5|4156|4155|4154|1107
1638198890000|2021-11-29 15:14:50|4156.5|4154.5|4155.5|4154.5|4157|4156|4155|4154.5|2318
1638198900000|2021-11-29 15:15:00|4155|4155|4154|4153|4156|4155|4153.5|4152.5|2136
1638198910000|2021-11-29 15:15:10|4154.5|4153.5|4153|4152.5|4154.5|4154|4152.5|4152|509
1638198920000|2021-11-29 15:15:20|4153.5|4152|4156.5|4155|4156.5|4155|4153|4152|1492
1638198930000|2021-11-29 15:15:30|4156|4155.5|4157|4156|4157.5|4156|4155.5|4154|3341
1638198940000|2021-11-29 15:15:40|4156.5|4155.5|4157|4156|4157|4156|4155.5|4154.5|2030
1638198950000|2021-11-29 15:15:50|4156.5|4155.5|4155.5|4154.5|4157.5|4156.5|4155|4154|1800
1638198960000|2021-11-29 15:16:00|4156|4155|4154.5|4153|4156|4155|4153.5|4152.5|2492
1638198970000|2021-11-29 15:16:10|4154|4153.5|4153.5|4153|4155|4154|4153|4152|935
1638198980000|2021-11-29 15:16:20|4154|4152.5|4150.5|4149|4154|4153|4149.5|4149|2970
1638198990000|2021-11-29 15:16:30|4150|4148.5|4147.5|4146.5|4150.5|4149|4147|4146.5|4135
1638199000000|2021-11-29 15:16:40|4148|4147|4148.5|4148|4148.5|4148|4146.5|4146|2847
1638199010000|2021-11-29 15:16:50|4149|4148.5|4147|4146|4149|4148.5|4147|4146|1938
1638199020000|2021-11-29 15:17:00|4146|4145.5|4149|4147.5|4149|4148|4146|4145.5|3429
1638199030000|2021-11-29 15:17:10|4149.5|4148|4150|4149|4151.5|4150.5|4149.5|4148|2527
1638199040000|2021-11-29 15:17:20|4150.5|4148.5|4150.5|4150|4150.5|4150|4149|4148|3142
1638199050000|2021-11-29 15:17:30|4151|4150.5|4153|4152|4153.5|4153|4151|4150.5|922
1638199060000|2021-11-29 15:17:40|4153.5|4152.5|4151.5|4150.5|4153.5|4152.5|4151.5|4150.5|2182
1638199070000|2021-11-29 15:17:50|4152|4151|4151|4149.5|4152.5|4152|4151|4149.5|1740
1638199080000|2021-11-29 15:18:00|4150.5|4150|4149.5|4149|4152|4151|4149.5|4148.5|2222
1638199090000|2021-11-29 15:18:10|4150|4148.5|4147.5|4146.5|4150.5|4149.5|4147|4146.5|5625
1638199100000|2021-11-29 15:18:20|4147|4146|4147|4146|4147.5|4147|4146|4145|1961
1638199110000|2021-11-29 15:18:30|4147.5|4146.5|4148|4147.5|4149.5|4148.5|4146.5|4145.5|5402
1638199120000|2021-11-29 15:18:40|4147.5|4147|4148.5|4148|4149.5|4148.5|4146.5|4145.5|3212
1638199130000|2021-11-29 15:18:50|4149|4148.5|4151.5|4150.5|4151.5|4150.5|4149|4148.5|1533
1638199140000|2021-11-29 15:19:00|4152|4150|4151|4150|4152|4151.5|4150|4149.5|3443
1638199150000|2021-11-29 15:19:10|4150.5|4150.5|4150.5|4149|4150.5|4150.5|4149.5|4149|1729
1638199160000|2021-11-29 15:19:20|4151|4149.5|4151.5|4150|4152.5|4151.5|4150.5|4149.5|1817
1638199170000|2021-11-29 15:19:30|4151|4150.5|4150.5|4149.5|4152|4150.5|4149.5|4149|1058
1638199180000|2021-11-29 15:19:40|4150|4149|4152|4150.5|4152|4151.5|4150|4149|1069
1638199190000|2021-11-29 15:19:50|4152.5|4151|4152.5|4151.5|4153|4152|4152|4151|568
1638199200000|2021-11-29 15:20:00|4152|4152|4151.5|4150.5|4152.5|4152|4151|4150.5|4425
1638199210000|2021-11-29 15:20:10|4152|4151|4152|4151|4152.5|4151.5|4151.5|4150.5|866
1638199220000|2021-11-29 15:20:20|4152.5|4151.5|4151|4150|4153|4152.5|4150.5|4149.5|2541
1638199230000|2021-11-29 15:20:30|4152|4150.5|4152|4150.5|4153|4152|4151.5|4150.5|1866
1638199240000|2021-11-29 15:20:40|4151.5|4151|4152|4151|4152.5|4151.5|4151|4150.5|180
1638199250000|2021-11-29 15:20:50|4151.5|4150.5|4150.5|4150|4151.5|4151|4150|4149|1373
1638199260000|2021-11-29 15:21:00|4151|4150.5|4154|4153|4154|4153|4151|4150|2639
1638199270000|2021-11-29 15:21:10|4154.5|4153.5|4155.5|4154.5|4156|4155|4154.5|4153.5|1907
1638199280000|2021-11-29 15:21:20|4155|4154|4155|4154|4155.5|4154.5|4154|4153|1790
1638199290000|2021-11-29 15:21:30|4154.5|4154.5|4155.5|4154.5|4156.5|4156|4154|4153|3810
1638199300000|2021-11-29 15:21:40|4155|4155|4154.5|4153.5|4155.5|4155|4154.5|4153.5|701
1638199310000|2021-11-29 15:21:50|4155|4154|4154.5|4153.5|4155.5|4154.5|4153.5|4153|1935
1638199320000|2021-11-29 15:22:00|4154|4153|4153.5|4152.5|4154|4153.5|4152.5|4151|3493
1638199330000|2021-11-29 15:22:10|4153|4152|4152|4150.5|4153|4152|4151|4150.5|937
1638199340000|2021-11-29 15:22:20|4151.5|4151|4151.5|4150.5|4152|4151.5|4150.5|4150|1350
1638199350000|2021-11-29 15:22:30|4152|4151|4151.5|4150.5|4152.5|4151.5|4151|4150|1125
1638199360000|2021-11-29 15:22:40|4151|4150|4151|4150|4152|4151.5|4151|4150|894
1638199370000|2021-11-29 15:22:50|4151.5|4150.5|4152.5|4152|4153|4152.5|4151.5|4150.5|1659
1638199380000|2021-11-29 15:23:00|4152|4151.5|4152.5|4151.5|4153|4152.5|4152|4151.5|1520
1638199390000|2021-11-29 15:23:10|4152|4151|4151|4150.5|4152|4151|4151|4150|2452
1638199400000|2021-11-29 15:23:20|4151.5|4151|4154.5|4153|4154.5|4153.5|4151.5|4151|1218
1638199410000|2021-11-29 15:23:30|4154|4153.5|4154|4153.5|4154.5|4153.5|4153.5|4153|608
1638199420000|2021-11-29 15:23:40|4153.5|4153|4154.5|4153.5|4155|4154|4153.5|4153|510
1638199430000|2021-11-29 15:23:50|4155|4154|4156|4155|4156|4155.5|4154.5|4154|719
1638199440000|2021-11-29 15:24:00|4155.5|4154.5|4153.5|4153|4156|4154.5|4152.5|4152|2453
1638199450000|2021-11-29 15:24:10|4153|4152.5|4151|4150.5|4153.5|4152.5|4151|4150|2490
1638199460000|2021-11-29 15:24:20|4150.5|4150|4151|4149.5|4151|4150.5|4150.5|4149.5|929
1638199470000|2021-11-29 15:24:30|4150.5|4150|4152|4151|4152.5|4151.5|4150|4150|3289
1638199480000|2021-11-29 15:24:40|4151.5|4150.5|4150.5|4149.5|4152|4151|4150.5|4149.5|1293
1638199490000|2021-11-29 15:24:50|4150|4149|4150|4149|4150.5|4149.5|4149.5|4148.5|994
1638199500000|2021-11-29 15:25:00|4149.5|4148.5|4148.5|4147.5|4150.5|4149.5|4148.5|4147.5|1232
1638199510000|2021-11-29 15:25:10|4149|4148|4151.5|4151|4151.5|4151|4149|4148|556
1638199520000|2021-11-29 15:25:20|4151|4150.5|4150|4149|4151|4150.5|4150|4149|1674
1638199530000|2021-11-29 15:25:30|4150.5|4149.5|4150|4149|4151|4150|4149.5|4149|1461
1638199540000|2021-11-29 15:25:40|4150.5|4148.5|4149|4147.5|4150.5|4149|4148|4147|2862
1638199550000|2021-11-29 15:25:50|4148|4148|4148|4147|4148.5|4148|4148|4147|407
1638199560000|2021-11-29 15:26:00|4147.5|4147.5|4148.5|4147.5|4148.5|4147.5|4147|4146.5|9030
1638199570000|2021-11-29 15:26:10|4147.5|4147|4148.5|4148|4149|4148|4147.5|4147|393
1638199580000|2021-11-29 15:26:20|4148|4147.5|4148|4146.5|4149|4148|4147.5|4146.5|2858
1638199590000|2021-11-29 15:26:30|4147.5|4147|4147|4146|4148|4147|4147|4146|1913
1638199600000|2021-11-29 15:26:40|4147.5|4146.5|4145.5|4144.5|4147.5|4146.5|4145.5|4144|7388
1638199610000|2021-11-29 15:26:50|4145|4144|4143.5|4143|4145|4144|4143.5|4143|363
1638199620000|2021-11-29 15:27:00|4143|4142.5|4145|4144|4146|4145|4143|4142|3053
1638199630000|2021-11-29 15:27:10|4145.5|4144.5|4145|4144|4145.5|4145|4144.5|4144|549
1638199640000|2021-11-29 15:27:20|4144.5|4143.5|4143.5|4143|4145|4144|4143|4142.5|2518
1638199650000|2021-11-29 15:27:30|4143|4142.5|4143.5|4142|4143.5|4143|4142.5|4141.5|4956
1638199660000|2021-11-29 15:27:40|4143|4141.5|4143|4142.5|4145|4144|4142.5|4141.5|4306
1638199670000|2021-11-29 15:27:50|4143.5|4146|4144.5|4143.5|4146.5|4146|4143|4143.5|25103
1638199680000|2021-11-29 15:28:00|4145|4144|4146|4144.5|4146|4145|4144|4143|2415
1638199690000|2021-11-29 15:28:10|4145.5|4144|4145.5|4144.5|4146|4145|4145|4144|1122
1638199700000|2021-11-29 15:28:20|4146|4144|4144|4143.5|4146|4145|4144|4143.5|2618
1638199710000|2021-11-29 15:28:30|4143.5|4143|4144|4143|4145|4144|4143.5|4142.5|1863
1638199720000|2021-11-29 15:28:40|4144.5|4143.5|4146.5|4145.5|4146.5|4145.5|4144|4143.5|2473
1638199730000|2021-11-29 15:28:50|4146|4145|4148|4147|4148|4147.5|4146|4145|10892
1638199740000|2021-11-29 15:29:00|4147.5|4146.5|4146.5|4145.5|4149|4148|4146.5|4145.5|1645
1638199750000|2021-11-29 15:29:10|4147|4145|4146|4145|4147.5|4147|4145.5|4144.5|3452
1638199760000|2021-11-29 15:29:20|4146.5|4145.5|4146|4145|4147.5|4146.5|4146|4145|3186
1638199770000|2021-11-29 15:29:30|4146.5|4145.5|4145.5|4145|4147.5|4146.5|4145.5|4145|585
1638199780000|2021-11-29 15:29:40|4146|4145.5|4146.5|4145.5|4146.5|4146|4145.5|4145|919
1638199790000|2021-11-29 15:29:50|4146|4145|4144|4143.5|4146|4145.5|4144|4143|7570
1638199800000|2021-11-29 15:30:00|4144.5|4144|4147|4146.5|4147.5|4146.5|4144.5|4144|2515
1638199810000|2021-11-29 15:30:10|4147.5|4147|4149|4148.5|4149.5|4148.5|4147.5|4146.5|1784
1638199820000|2021-11-29 15:30:20|4149.5|4148|4146.5|4145.5|4149.5|4148.5|4146.5|4145.5|2646
1638199830000|2021-11-29 15:30:30|4146|4145|4146|4145.5|4147|4146|4144.5|4144|5519
1638199840000|2021-11-29 15:30:40|4146.5|4146|4146|4145|4147|4146.5|4146|4145|2276
1638199850000|2021-11-29 15:30:50|4145.5|4145.5|4145|4143.5|4146|4145.5|4144.5|4143.5|2891
1638199860000|2021-11-29 15:31:00|4145.5|4144|4144.5|4143.5|4145.5|4144.5|4144|4143|9348
1638199870000|2021-11-29 15:31:10|4145|4144|4145|4143.5|4145|4144|4144.5|4143.5|336
1638199880000|2021-11-29 15:31:20|4143|4142.5|4142.5|4142|4144.5|4143.5|4142.5|4141.5|7089
1638199890000|2021-11-29 15:31:30|4142|4141.5|4142|4141|4142.5|4142|4141.5|4141|4537
1638199900000|2021-11-29 15:31:40|4142.5|4141.5|4141|4140|4142.5|4142|4141|4140|2866
1638199910000|2021-11-29 15:31:50|4143|4140.5|4141|4140.5|4143|4142.5|4141|4140|14214
1638199920000|2021-11-29 15:32:00|4141.5|4141|4144|4143|4144|4143.5|4141.5|4140.5|2701
1638199930000|2021-11-29 15:32:10|4144.5|4143.5|4146|4145|4147.5|4147|4144.5|4143.5|3185
1638199940000|2021-11-29 15:32:20|4145.5|4144.5|4146.5|4145.5|4147.5|4146.5|4145.5|4144.5|863
1638199950000|2021-11-29 15:32:30|4147|4145|4146|4145|4147|4145.5|4145.5|4144.5|1178
1638199960000|2021-11-29 15:32:40|4145.5|4144.5|4147|4145.5|4147|4145.5|4145.5|4144.5|619
1638199970000|2021-11-29 15:32:50|4147.5|4146|4147.5|4146.5|4148|4147|4147|4146|429
1638199980000|2021-11-29 15:33:00|4147|4146|4148.5|4148|4148.5|4148|4147|4146|2986
1638199990000|2021-11-29 15:33:10|4148|4147.5|4148|4146.5|4148.5|4148|4147.5|4146.5|2130
1638200000000|2021-11-29 15:33:20|4147.5||4147.5||4147.5||4147.5||0
1638200010000|2021-11-29 15:33:30|4147|4146|4148.5|4147.5|4148.5|4147.5|4147|4146|1630
1638200020000|2021-11-29 15:33:40|4148|4148|4149|4148|4150|4149|4148|4148|1028
1638200030000|2021-11-29 15:33:50|4149.5|4148.5|4150|4149|4150|4149.5|4149|4148|4674
1638200040000|2021-11-29 15:34:00|4149.5|4148.5|4149.5|4148.5|4150|4149|4149|4148.5|837
1638200050000|2021-11-29 15:34:10|4149|4148|4148.5|4148|4149.5|4149|4148|4147.5|3181
1638200060000|2021-11-29 15:34:20|4148|4147.5|4147|4146|4148.5|4148|4147|4146|3765
1638200070000|2021-11-29 15:34:30|4147.5|4146.5|4147|4146|4147.5|4147|4146.5|4145.5|1787
1638200080000|2021-11-29 15:34:40|4146.5|4145.5|4146.5|4145.5|4146.5|4145.5|4146|4145.5|412
1638200090000|2021-11-29 15:34:50|4146|4145|4146|4145|4146|4145.5|4145.5|4144.5|3416
1638200100000|2021-11-29 15:35:00|4145.5|4144.5|4146|4145|4146|4145|4145|4143.5|2647
1638200110000|2021-11-29 15:35:10|4146.5|4145.5|4145|4144.5|4147.5|4146.5|4145|4144|3168
1638200120000|2021-11-29 15:35:20|4144.5|4144|4145.5|4144.5|4146.5|4145.5|4144|4143|6433
1638200130000|2021-11-29 15:35:30|4145|4144|4144.5|4143.5|4146|4145|4144.5|4143.5|2857
1638200140000|2021-11-29 15:35:40|4145|4144|4146|4145.5|4146|4145.5|4144.5|4143.5|1695
1638200150000|2021-11-29 15:35:50|4145.5|4145|4146.5|4145.5|4146.5|4145.5|4145|4144|2173
1638200160000|2021-11-29 15:36:00|4147|4146|4146.5|4145.5|4147|4146|4146|4145.5|1734
1638200170000|2021-11-29 15:36:10|4146|4145|4146.5|4145.5|4148|4147|4145.5|4145|9126
1638200180000|2021-11-29 15:36:20|4147|4146|4144|4143.5|4147|4146|4144|4143|3241
1638200190000|2021-11-29 15:36:30|4143.5|4142.5|4141.5|4141|4143.5|4142.5|4141.5|4141|2500
1638200200000|2021-11-29 15:36:40|4142|4141.5|4142|4141|4142.5|4142|4141.5|4140.5|2868
1638200210000|2021-11-29 15:36:50|4141.5|4140.5|4139.5|4139|4141.5|4141|4139.5|4139|7056
1638200220000|2021-11-29 15:37:00|4140|4139.5|4140.5|4139.5|4140.5|4140|4139.5|4139|2616
1638200230000|2021-11-29 15:37:10|4140|4139|4140|4138.5|4140.5|4139.5|4139.5|4138.5|2686
1638200240000|2021-11-29 15:37:20|4139|4139|4139.5|4138.5|4139.5|4139|4138.5|4138|1232
1638200250000|2021-11-29 15:37:30|4139|4138|4137.5|4136.5|4139.5|4138.5|4137.5|4136.5|1583
1638200260000|2021-11-29 15:37:40|4138|4137|4137.5|4136.5|4138.5|4137.5|4136|4135|4765
1638200270000|2021-11-29 15:37:50|4138|4137|4138|4137.5|4139|4138|4137.5|4136.5|1190
1638200280000|2021-11-29 15:38:00|4137.5|4137|4139|4138|4139.5|4138.5|4137.5|4136.5|2909
1638200290000|2021-11-29 15:38:10|4138.5|4138.5|4137.5|4137|4139|4138.5|4137.5|4136.5|1613
1638200300000|2021-11-29 15:38:20|4137|4136.5|4137|4136|4138|4137|4136|4135|3630
1638200310000|2021-11-29 15:38:30|4137.5|4135.5|4136.5|4135.5|4137.5|4136|4136|4135.5|1160
1638200320000|2021-11-29 15:38:40|4136|4135|4135|4134|4136.5|4135|4134|4132.5|4118
1638200330000|2021-11-29 15:38:50|4135.5|4134.5|4134.5|4133.5|4135.5|4134.5|4133|4132|6627
1638200340000|2021-11-29 15:39:00|4135|4134|4136|4134.5|4137|4136|4134.5|4133.5|4099
1638200350000|2021-11-29 15:39:10|4136.5|4135|4137.5|4136.5|4137.5|4136.5|4135|4133.5|5364
1638200360000|2021-11-29 15:39:20|4137|4136|4136|4135|4137.5|4136.5|4136|4134.5|740
1638200370000|2021-11-29 15:39:30|4136.5|4135.5|4136|4135|4138|4137|4136|4135|3712
1638200380000|2021-11-29 15:39:40|4136.5|4135.5|4135.5|4134.5|4136.5|4135.5|4135|4134|1356
1638200390000|2021-11-29 15:39:50|4136|4135|4134|4132.5|4136|4135|4133.5|4132.5|1586
1638200400000|2021-11-29 15:40:00|4134.5|4133|4135.5|4134.5|4135.5|4134.5|4133|4132|5721
1638200410000|2021-11-29 15:40:10|4136|4135|4133.5|4132.5|4136|4135|4133|4132|4130
1638200420000|2021-11-29 15:40:20|4134|4133|4133.5|4132.5|4134|4133|4133.5|4132|1485
1638200430000|2021-11-29 15:40:30|4133|4132|4132.5|4131.5|4133|4132.5|4132|4131|3145
1638200440000|2021-11-29 15:40:40|4132|4131|4132|4131|4132|4131.5|4130.5|4130|3525
1638200450000|2021-11-29 15:40:50|4131.5|4131.5|4133.5|4132.5|4133.5|4132.5|4131.5|4131.5|2474
1638200460000|2021-11-29 15:41:00|4133|4132|4133.5|4132.5|4134.5|4133.5|4133|4132|2170
1638200470000|2021-11-29 15:41:10|4134|4133|4133.5|4132.5|4134.5|4133.5|4133|4132|3042
1638200480000|2021-11-29 15:41:20|4132.5|4132|4132.5|4131.5|4133|4132.5|4131.5|4130.5|3475
1638200490000|2021-11-29 15:41:30|4133|4131|4133.5|4132.5|4134|4133.5|4133|4131|2327
1638200500000|2021-11-29 15:41:40|4133|4132|4133|4132|4133.5|4132.5|4132|4131.5|1888
1638200510000|2021-11-29 15:41:50|4132.5|4131.5|4132|4131.5|4132.5|4131.5|4132|4131|2522
1638200520000|2021-11-29 15:42:00|4132.5|4132|4133.5|4132.5|4134|4133|4132.5|4132|5404
1638200530000|2021-11-29 15:42:10|4134|4133|4133.5|4132.5|4134.5|4133.5|4132.5|4132|2830
1638200540000|2021-11-29 15:42:20|4134|4133|4135.5|4134|4135.5|4135|4133.5|4132.5|1319
1638200550000|2021-11-29 15:42:30|4135|4134.5|4134.5|4133.5|4135.5|4134.5|4134|4133.5|696
1638200560000|2021-11-29 15:42:40|4135|4134|4135.5|4134|4135.5|4134.5|4134.5|4133.5|1229
1638200570000|2021-11-29 15:42:50|4135|4134.5|4135|4134|4136.5|4135.5|4134.5|4133.5|2784
1638200580000|2021-11-29 15:43:00|4134.5|4133.5|4134|4133.5|4134.5|4134|4133.5|4132.5|3146
1638200590000|2021-11-29 15:43:10|4133.5|4133|4131.5|4130.5|4133.5|4133|4131|4130|8150
1638200600000|2021-11-29 15:43:20|4131|4130|4129.5|4128.5|4131|4130.5|4128.5|4128|13853
1638200610000|2021-11-29 15:43:30|4129|4129|4132.5|4131.5|4132.5|4131.5|4129|4128.5|2882
1638200620000|2021-11-29 15:43:40|4133|4132|4131.5|4130.5|4133|4132|4131.5|4130.5|1636
1638200630000|2021-11-29 15:43:50|4132|4131|4131|4130.5|4132|4131|4131|4130.5|357
1638200640000|2021-11-29 15:44:00|4131.5|4131|4135|4134|4135|4134.5|4131.5|4130.5|2139
1638200650000|2021-11-29 15:44:10|4134.5|4133.5|4134.5|4133.5|4135|4134|4134|4133|2872
1638200660000|2021-11-29 15:44:20|4134|4133|4132.5|4131.5|4134|4133.5|4132|4131|1356
1638200670000|2021-11-29 15:44:30|4132|4131|4133|4132|4133|4132|4131|4130.5|2663
1638200680000|2021-11-29 15:44:40|4133.5|4132.5|4133.5|4132.5|4134|4133.5|4132.5|4131.5|3841
1638200690000|2021-11-29 15:44:50|4134|4133|4134|4133|4134.5|4134|4133|4132.5|961
1638200700000|2021-11-29 15:45:00|4133.5|4132.5|4132.5|4132|4134|4133|4132.5|4132|4083
1638200710000|2021-11-29 15:45:10|4133|4132.5|4132.5|4131.5|4134|4133|4132|4131|1219
1638200720000|2021-11-29 15:45:20|4132|4131|4132|4131|4132.5|4131.5|4131.5|4130.5|2798
1638200730000|2021-11-29 15:45:30|4132.5|4131.5|4132.5|4132|4133|4132|4132|4131|2286
1638200740000|2021-11-29 15:45:40|4133|4133|4135|4134.5|4135|4134.5|4133|4132|3320
1638200750000|2021-11-29 15:45:50|4135.5|4135|4135.5|4134.5|4137|4136|4135|4134|3613
1638200760000|2021-11-29 15:46:00|4136|4135|4135.5|4134.5|4136|4135.5|4135|4134.5|1251
1638200770000|2021-11-29 15:46:10|4136|4135|4135.5|4134.5|4136|4135.5|4135|4134.5|2025
1638200780000|2021-11-29 15:46:20|4135|4134|4134|4133.5|4135.5|4134.5|4133.5|4133|2780
1638200790000|2021-11-29 15:46:30|4133.5|4133|4135.5|4134.5|4135.5|4135|4133.5|4133|1530
1638200800000|2021-11-29 15:46:40|4135|4135|4134.5|4134|4136|4135|4134|4133|3357
1638200810000|2021-11-29 15:46:50|4135|4134.5|4136|4135|4137|4136|4135|4134.5|1734
1638200820000|2021-11-29 15:47:00|4135.5|4134.5|4135.5|4134.5|4135.5|4135|4134|4133.5|4721
1638200830000|2021-11-29 15:47:10|4136|4135|4134.5|4133.5|4136|4135|4134|4133.5|3463
1638200840000|2021-11-29 15:47:20|4135|4134|4133.5|4133|4135|4134|4133.5|4132.5|2227
1638200850000|2021-11-29 15:47:30|4134|4133.5|4133|4132|4134|4133.5|4132.5|4131.5|1958
1638200860000|2021-11-29 15:47:40|4132.5|4131.5|4132|4131|4132.5|4131.5|4131.5|4130|1420
1638200870000|2021-11-29 15:47:50|4131.5|4131.5|4132.5|4132|4133.5|4132.5|4131.5|4130.5|2600
1638200880000|2021-11-29 15:48:00|4132|4131.5|4130.5|4129.5|4132|4131.5|4130|4129|2843
1638200890000|2021-11-29 15:48:10|4131|4130|4129|4128|4131|4130|4128.5|4127.5|4502
1638200900000|2021-11-29 15:48:20|4129.5|4128.5|4129.5|4128.5|4130|4129.5|4128.5|4127.5|4160
1638200910000|2021-11-29 15:48:30|4130|4128|4128|4126.5|4130|4129|4127|4126|2208
1638200920000|2021-11-29 15:48:40|4127.5|4126|4126.5|4125.5|4127.5|4126|4125.5|4125|2749
1638200930000|2021-11-29 15:48:50|4126|4125|4125.5|4124.5|4126.5|4126|4125.5|4124.5|3252
1638200940000|2021-11-29 15:49:00|4125|4124|4125|4124|4125.5|4124|4124|4123|1795
1638200950000|2021-11-29 15:49:10|4124.5|4123.5|4124.5|4123.5|4125|4124|4123.5|4122.5|6162
1638200960000|2021-11-29 15:49:20|4125|4124|4124.5|4123|4125|4124.5|4124|4123|2349
1638200970000|2021-11-29 15:49:30|4124|4123.5|4126|4125|4126|4125|4123.5|4122.5|2151
1638200980000|2021-11-29 15:49:40|4126.5|4125.5|4126|4125|4127|4126|4125.5|4125|2705
1638200990000|2021-11-29 15:49:50|4125.5|4124.5|4124.5|4123.5|4125.5|4124.5|4123.5|4123|2867
1638201000000|2021-11-29 15:50:00|4124|4123|4124.5|4123.5|4124.5|4124|4123|4122.5|25772
1638201010000|2021-11-29 15:50:10|4124|4124|4122|4121|4124.5|4124|4122|4121|2595
1638201020000|2021-11-29 15:50:20|4121.5|4120.5|4121.5|4120.5|4122|4121|4120|4119|3789
1638201030000|2021-11-29 15:50:30|4122|4121|4122|4121|4123|4122|4122|4121|1938
1638201040000|2021-11-29 15:50:40|4121.5|4120.5|4123.5|4122.5|4124|4123|4121.5|4120.5|2615
1638201050000|2021-11-29 15:50:50|4123|4122|4123.5|4122.5|4124.5|4123.5|4123|4122|3733
1638201060000|2021-11-29 15:51:00|4123|4122|4122.5|4121|4123|4122.5|4121.5|4120.5|1969
1638201070000|2021-11-29 15:51:10|4122|4121.5|4123|4122|4123.5|4122.5|4121|4120.5|3607
1638201080000|2021-11-29 15:51:20|4123.5|4122.5|4127|4126|4127|4126|4123.5|4122.5|5789
1638201090000|2021-11-29 15:51:30|4127.5|4126.5|4129|4128|4129.5|4129|4127|4126|2235
1638201100000|2021-11-29 15:51:40|4129.5|4128.5|4127|4126|4129.5|4128.5|4126.5|4126|4986
1638201110000|2021-11-29 15:51:50|4127.5|4126.5|4129|4128.5|4130|4129|4127.5|4126.5|3816
1638201120000|2021-11-29 15:52:00|4129.5|4128|4133|4132|4133|4132|4128|4127.5|1602
1638201130000|2021-11-29 15:52:10|4132.5|4131.5|4134.5|4133.5|4135|4134.5|4131|4130.5|2444
1638201140000|2021-11-29 15:52:20|4134|4134|4134.5|4133.5|4135|4134|4133.5|4132.5|1392
1638201150000|2021-11-29 15:52:30|4134|4133|4134.5|4133|4135|4134|4133|4132.5|2404
1638201160000|2021-11-29 15:52:40|4134|4133.5|4134|4133.5|4135|4134|4133|4132.5|2768
1638201170000|2021-11-29 15:52:50|4133.5|4133|4133.5|4132.5|4134|4133|4132.5|4131.5|2109
1638201180000|2021-11-29 15:53:00|4133|4132|4135.5|4134.5|4135.5|4134.5|4133|4132|904
1638201190000|2021-11-29 15:53:10|4135|4134|4135.5|4134.5|4137|4136|4134|4133.5|9218
1638201200000|2021-11-29 15:53:20|4135|4134|4136|4135|4136.5|4135|4134.5|4134|1711
1638201210000|2021-11-29 15:53:30|4135.5|4134.5|4136.5|4135.5|4136.5|4136|4134.5|4133.5|5307
1638201220000|2021-11-29 15:53:40|4136|4135|4136.5|4136|4136.5|4136|4135|4134|1291
1638201230000|2021-11-29 15:53:50|4136|4135.5|4134.5|4133.5|4136.5|4136|4133.5|4132.5|2844
1638201240000|2021-11-29 15:54:00|4135|4134|4133.5|4133|4135|4134.5|4133.5|4133|3524
1638201250000|2021-11-29 15:54:10|4134|4132.5|4133.5|4132.5|4134|4133|4132.5|4132|3526
1638201260000|2021-11-29 15:54:20|4133|4132|4132|4130.5|4133.5|4132|4131.5|4130.5|966
1638201270000|2021-11-29 15:54:30|4131.5|4131|4132.5|4131.5|4133|4132.5|4131.5|4130.5|4812
1638201280000|2021-11-29 15:54:40|4132|4132|4132|4131.5|4132.5|4132|4131|4130.5|2869
1638201290000|2021-11-29 15:54:50|4132.5|4131|4131.5|4130.5|4132.5|4131.5|4131|4130.5|744
1638201300000|2021-11-29 15:55:00|4132|4131|4132.5|4131.5|4133.5|4133|4130.5|4130|2692
1638201310000|2021-11-29 15:55:10|4133|4132|4133|4132|4133.5|4132.5|4133|4132|361
1638201320000|2021-11-29 15:55:20|4132.5|4132.5|4134|4133|4135|4134|4132|4131.5|5314
1638201330000|2021-11-29 15:55:30|4134.5|4133.5|4136|4135|4136|4135|4134|4133|4803
1638201340000|2021-11-29 15:55:40|4135.5|4135.5|4136.5|4135.5|4136.5|4136|4135.5|4135|2742
1638201350000|2021-11-29 15:55:50|4137|4136|4137|4136|4138|4137|4136.5|4135.5|2607
1638201360000|2021-11-29 15:56:00|4136.5|4135.5|4135|4134|4136.5|4135.5|4134.5|4133.5|2112
1638201370000|2021-11-29 15:56:10|4134.5|4133.5|4136.5|4135.5|4136.5|4135.5|4134.5|4133.5|2523
1638201380000|2021-11-29 15:56:20|4136|4135|4135.5|4134.5|4136.5|4135.5|4135.5|4134.5|2101
1638201390000|2021-11-29 15:56:30|4136|4135|4138|4137|4138.5|4137.5|4136|4134.5|3842
1638201400000|2021-11-29 15:56:40|4137.5|4137.5|4139.5|4138.5|4139.5|4139|4137.5|4137|2491
1638201410000|2021-11-29 15:56:50|4140|4139|4140|4139|4140|4139.5|4139|4138.5|3107
1638201420000|2021-11-29 15:57:00|4139.5|4138.5|4139.5|4139|4140|4139|4138.5|4137.5|8956
1638201430000|2021-11-29 15:57:10|4140|4139.5|4139.5|4138.5|4140.5|4139.5|4139.5|4138.5|4035
1638201440000|2021-11-29 15:57:20|4140|4139|4141|4140|4141|4140|4139|4138.5|2582
1638201450000|2021-11-29 15:57:30|4140.5|4140.5|4141|4140.5|4141.5|4141|4140.5|4140|1723
1638201460000|2021-11-29 15:57:40|4141.5|4141|4143.5|4142.5|4143.5|4142.5|4141|4140|5522
1638201470000|2021-11-29 15:57:50|4143|4142|4144|4143|4144.5|4143.5|4143|4142|2567
1638201480000|2021-11-29 15:58:00|4143.5|4143.5|4143.5|4142.5|4144.5|4143.5|4142.5|4142|12852
1638201490000|2021-11-29 15:58:10|4144|4143|4144|4143|4144.5|4143.5|4143|4142|5245
1638201500000|2021-11-29 15:58:20|4143.5|4142.5|4143.5|4142|4143.5|4143|4142.5|4141.5|4354
1638201510000|2021-11-29 15:58:30|4143|4142.5|4144|4143.5|4144|4143.5|4142.5|4142|1747
1638201520000|2021-11-29 15:58:40|4143.5|4143|4144|4143|4144|4143|4143.5|4142.5|1854
1638201530000|2021-11-29 15:58:50|4143.5|4143.5|4143.5|4142.5|4144|4143.5|4142.5|4142|2146
1638201540000|2021-11-29 15:59:00|4143|4142|4144|4143|4144|4143.5|4143|4142|3773
1638201550000|2021-11-29 15:59:10|4144.5|4143.5|4146|4145|4146.5|4145|4144|4143|7215
1638201560000|2021-11-29 15:59:20|4146.5|4145.5|4145.5|4144|4146.5|4145.5|4144.5|4143.5|4539
1638201570000|2021-11-29 15:59:30|4145|4143.5|4146|4145|4146.5|4145|4144|4143|3614
1638201580000|2021-11-29 15:59:40|4146.5|4145.5|4146.5|4145.5|4146.5|4146|4145.5|4145|1437
1638201590000|2021-11-29 15:59:50|4146|4145|4147.5|4146.5|4147.5|4146.5|4146|4145|5971
1638201600000|2021-11-29 16:00:00|4147|4146|4145|4144|4147.5|4146|4144|4143|18026
1638201610000|2021-11-29 16:00:10|4144.5|4143.5|4147|4146|4147|4146|4142.5|4142|6220
1638201620000|2021-11-29 16:00:20|4147.5|4146.5|4148.5|4147.5|4149.5|4148.5|4147|4146|4741
1638201630000|2021-11-29 16:00:30|4149|4148|4147.5|4147|4149.5|4148.5|4147.5|4147|3808
1638201640000|2021-11-29 16:00:40|4147|4146.5|4146.5|4145.5|4147.5|4146.5|4146|4145.5|1251
1638201650000|2021-11-29 16:00:50|4146|4146|4146|4145.5|4146.5|4146|4145.5|4145|956
1638201660000|2021-11-29 16:01:00|4145.5|4145|4144.5|4143.5|4146|4145|4144.5|4143|2247
1638201670000|2021-11-29 16:01:10|4145|4144|4145|4143.5|4145.5|4145|4144.5|4143.5|3380
1638201680000|2021-11-29 16:01:20|4146|4144|4145|4144|4146|4145.5|4144.5|4144|2808
1638201690000|2021-11-29 16:01:30|4144.5|4144.5|4145.5|4144.5|4146|4145|4144|4143|3125
1638201700000|2021-11-29 16:01:40|4145|4144|4144.5|4144|4145|4144.5|4144.5|4144|1182
1638201710000|2021-11-29 16:01:50|4145|4143.5|4146|4145.5|4146|4145.5|4145|4143.5|3074
1638201720000|2021-11-29 16:02:00|4146.5|4146|4147|4146|4147|4146.5|4145.5|4145|1731
1638201730000|2021-11-29 16:02:10|4146.5|4145.5|4149.5|4148.5|4150|4149.5|4146.5|4145.5|1297
1638201740000|2021-11-29 16:02:20|4150|4149|4153.5|4152.5|4153.5|4152.5|4150|4148.5|2566
1638201750000|2021-11-29 16:02:30|4154|4153|4153.5|4152.5|4154|4153|4152.5|4152|4197
1638201760000|2021-11-29 16:02:40|4153|4152|4153.5|4152.5|4153.5|4153|4153|4152|1718
1638201770000|2021-11-29 16:02:50|4154|4153|4155|4154|4155|4154|4153.5|4152.5|2543
1638201780000|2021-11-29 16:03:00|4154.5|4153.5|4153.5|4152.5|4155|4153.5|4152.5|4151.5|8910
1638201790000|2021-11-29 16:03:10|4153|4153|4151.5|4151|4153.5|4153|4151|4150.5|7151
1638201800000|2021-11-29 16:03:20|4151|4150.5|4151.5|4150.5|4152|4151.5|4150.5|4150|2207
1638201810000|2021-11-29 16:03:30|4151|4151|4152.5|4151.5|4152.5|4151.5|4151|4150.5|1033
1638201820000|2021-11-29 16:03:40|4152|4151|4151.5|4150.5|4152|4151|4151|4150.5|2442
1638201830000|2021-11-29 16:03:50|4151|4150|4149.5|4148.5|4151.5|4150.5|4149.5|4148.5|3363
1638201840000|2021-11-29 16:04:00|4150|4149|4149.5|4148.5|4150|4149.5|4149|4148.5|1099
1638201850000|2021-11-29 16:04:10|4150|4149|4149|4148.5|4150|4149|4149|4148.5|235
1638201860000|2021-11-29 16:04:20|4149.5|4148|4149.5|4149|4150|4149|4148.5|4148|2887
1638201870000|2021-11-29 16:04:30|4150|4149.5|4149.5|4148.5|4150|4149.5|4149|4148.5|2808
1638201880000|2021-11-29 16:04:40|4150|4149|4148.5|4147.5|4150|4149|4148|4147.5|1382
1638201890000|2021-11-29 16:04:50|4148|4147|4149.5|4148.5|4149.5|4149|4148|4146.5|6246
1638201900000|2021-11-29 16:05:00|4149|4148|4148|4147.5|4149.5|4148.5|4148|4147|2985
1638201910000|2021-11-29 16:05:10|4148.5|4148|4148|4147|4148.5|4148|4148|4146.5|1264
1638201920000|2021-11-29 16:05:20|4147.5|4147.5|4146.5|4146|4147.5|4147.5|4146.5|4145.5|3390
1638201930000|2021-11-29 16:05:30|4146|4145.5|4144.5|4143.5|4146|4145.5|4144|4143.5|1039
1638201940000|2021-11-29 16:05:40|4144|4143|4144|4143|4144|4144|4144|4143|146
1638201950000|2021-11-29 16:05:50|4143.5|4142.5|4141.5|4141|4143.5|4142.5|4141.5|4141|2019
1638201960000|2021-11-29 16:06:00|4142|4141.5|4144|4143.5|4144.5|4144|4141.5|4141|7761
1638201970000|2021-11-29 16:06:10|4143.5|4143|4144|4143|4144|4143.5|4143.5|4142.5|1257
1638201980000|2021-11-29 16:06:20|4144.5|4143.5|4145.5|4145|4145.5|4145|4144.5|4143|3083
1638201990000|2021-11-29 16:06:30|4146|4144.5|4145|4144.5|4146|4145|4144.5|4144|3123
1638202000000|2021-11-29 16:06:40|4144.5|4144|4143.5|4143|4145|4144|4143.5|4143|4348
1638202010000|2021-11-29 16:06:50|4143|4142.5|4144|4143.5|4144|4143.5|4143|4142.5|1338
1638202020000|2021-11-29 16:07:00|4144.5|4144|4144|4143|4145|4144|4143.5|4143|2024
1638202030000|2021-11-29 16:07:10|4143.5|4142.5|4143|4142|4144|4143|4141.5|4140.5|5385
1638202040000|2021-11-29 16:07:20|4142.5|4142.5|4142|4141.5|4142.5|4142.5|4142|4141.5|1068
1638202050000|2021-11-29 16:07:30|4142.5|4142|4142.5|4141.5|4142.5|4142|4142|4141.5|405
1638202060000|2021-11-29 16:07:40|4142|4141|4143|4142|4143|4142.5|4142|4141|4671
1638202070000|2021-11-29 16:07:50|4142.5|4141.5|4142|4141|4142.5|4141.5|4142|4141|1923
1638202080000|2021-11-29 16:08:00|4142.5|4141.5|4146.5|4145.5|4146.5|4145.5|4142.5|4141.5|4063
1638202090000|2021-11-29 16:08:10|4147|4146|4146|4145|4147|4146|4145.5|4144.5|1517
1638202100000|2021-11-29 16:08:20|4145|4144.5|4145|4144|4146.5|4145.5|4145|4143.5|1967
1638202110000|2021-11-29 16:08:30|4144.5|4144.5|4145|4144.5|4145|4144.5|4144.5|4144|219
1638202120000|2021-11-29 16:08:40|4144.5|4144|4144.5|4144|4144.5|4144.5|4144|4143|2507
1638202130000|2021-11-29 16:08:50|4145|4143.5|4144.5|4143.5|4145|4144|4144.5|4143.5|2876
1638202140000|2021-11-29 16:09:00|4144|4144|4143|4142.5|4144.5|4144|4143|4142|5847
1638202150000|2021-11-29 16:09:10|4142.5|4142|4143.5|4143|4143.5|4143|4142.5|4142|3564
1638202160000|2021-11-29 16:09:20|4144|4142.5|4144|4143|4144|4143|4144|4142.5|1228
1638202170000|2021-11-29 16:09:30|4143.5|4142.5|4144|4143|4144.5|4144|4143.5|4142.5|4762
1638202180000|2021-11-29 16:09:40|4143.5|4143.5|4143|4142.5|4144|4143.5|4142.5|4142|6425
1638202190000|2021-11-29 16:09:50|4142.5|4142|4142.5|4141.5|4143|4142.5|4142|4141|2062
1638202200000|2021-11-29 16:10:00|4142|4141|4141.5|4141|4142.5|4142|4141.5|4140.5|5715
1638202210000|2021-11-29 16:10:10|4142|4141.5|4141.5|4140.5|4142|4141.5|4141.5|4140.5|3481
1638202220000|2021-11-29 16:10:20|4142|4141|4141.5|4140.5|4142|4141|4141|4140|2207
1638202230000|2021-11-29 16:10:30|4142|4141|4141.5|4140.5|4143|4142.5|4141|4140.5|3803
1638202240000|2021-11-29 16:10:40|4141|4140|4141|4140.5|4141.5|4140.5|4140.5|4140|1763
1638202250000|2021-11-29 16:10:50|4140.5|4140|4139.5|4138.5|4141|4140.5|4139.5|4138.5|4300
1638202260000|2021-11-29 16:11:00|4140|4139|4141|4140.5|4141|4140.5|4138|4137|7021
1638202270000|2021-11-29 16:11:10|4140.5|4140|4141|4140|4142.5|4141.5|4140.5|4140|2479
1638202280000|2021-11-29 16:11:20|4141.5|4140.5|4141.5|4140.5|4142.5|4142|4141|4140.5|2316
1638202290000|2021-11-29 16:11:30|4142|4141|4143|4142|4143|4142|4142|4140.5|2171
1638202300000|2021-11-29 16:11:40|4143.5|4142.5|4143|4142.5|4144|4143|4143|4142.5|1832
1638202310000|2021-11-29 16:11:50|4143.5|4142|4144|4143|4144.5|4143.5|4143|4142|2217
1638202320000|2021-11-29 16:12:00|4143.5|4143.5|4142.5|4141.5|4144|4143.5|4142|4141.5|1494
1638202330000|2021-11-29 16:12:10|4143|4142|4144|4143.5|4144.5|4143.5|4143|4142|2005
1638202340000|2021-11-29 16:12:20|4143.5|4143|4145|4144|4145.5|4144.5|4143|4142.5|2788
1638202350000|2021-11-29 16:12:30|4144.5|4144.5|4144|4143|4145|4144.5|4143.5|4143|2731
1638202360000|2021-11-29 16:12:40|4143.5||4143.5||4144||4143.5||10
1638202370000|2021-11-29 16:12:50|4143|4142.5|4143|4142.5|4143.5|4143|4143|4142.5|1044
1638202380000|2021-11-29 16:13:00|4142.5|4142|4142.5|4141.5|4142.5|4142|4142.5|4141|1170
1638202390000|2021-11-29 16:13:10|4142|4141|4142|4141|4142|4141.5|4141.5|4141|1194
1638202410000|2021-11-29 16:13:30|4141.5|4140.5|4140.5|4140|4142|4141|4140|4139|5731
1638202420000|2021-11-29 16:13:40|4141|4140.5|4140.5|4140|4141|4140.5|4140.5|4140|596
1638202430000|2021-11-29 16:13:50|4140|4139.5|4139.5|4139|4140.5|4139.5|4139.5|4139|3810
1638202440000|2021-11-29 16:14:00|4139|4138.5|4139|4138|4139.5|4139|4139|4138|944
1638202450000|2021-11-29 16:14:10|4138.5|4138.5|4138|4137|4139|4138.5|4137|4136.5|5229
1638202460000|2021-11-29 16:14:20|4137.5|4137.5|4137|4136|4137.5|4137.5|4136.5|4136|3241
1638202470000|2021-11-29 16:14:30|4137.5|4136.5|4137|4136|4137.5|4136.5|4136.5|4136|2210
1638202480000|2021-11-29 16:14:40|4136.5|4136.5|4136.5|4135.5|4137|4136.5|4136.5|4135.5|1324
1638202490000|2021-11-29 16:14:50|4137|4136|4135.5|4134.5|4138|4137|4135|4134.5|7727
1638202500000|2021-11-29 16:15:00|4136|4135|4137.5|4137|4137.5|4137|4136|4135|5379
1638202510000|2021-11-29 16:15:10|4138|4137.5|4138|4137|4138|4137.5|4137.5|4136.5|206
1638202520000|2021-11-29 16:15:20|4137.5|4137.5|4138|4137|4138.5|4138|4137.5|4136.5|1011
1638202530000|2021-11-29 16:15:30|4137.5|4137.5|4138|4137|4138|4137.5|4137.5|4137|612
1638202540000|2021-11-29 16:15:40|4138.5|4137.5|4141|4140|4141|4140.5|4138.5|4137.5|4502
1638202550000|2021-11-29 16:15:50|4140.5|4139.5|4140|4139|4140.5|4139.5|4139.5|4138.5|3755
1638202560000|2021-11-29 16:16:00|4140.5|4139.5|4140|4139|4141|4140.5|4139.5|4139|2100
1638202570000|2021-11-29 16:16:10|4140.5|4139.5|4140.5|4139.5|4140.5|4140|4140|4139|510
1638202580000|2021-11-29 16:16:20|4140|4140|4139.5|4138.5|4141|4140.5|4139.5|4138.5|1426
1638202590000|2021-11-29 16:16:30|4139|4138|4138.5|4137.5|4139|4138|4137.5|4137|3794
1638202600000|2021-11-29 16:16:40|4138|4138|4137|4136.5|4139|4138.5|4137|4136|3123
1638202610000|2021-11-29 16:16:50|4136.5|4136|4136.5|4136|4136.5|4136.5|4136|4135.5|3760
1638202620000|2021-11-29 16:17:00|4137|4136.5|4137.5|4136.5|4138|4137.5|4137|4136|4700
1638202630000|2021-11-29 16:17:10|4138|4137|4137.5|4137|4138.5|4137.5|4137|4136.5|2125
1638202640000|2021-11-29 16:17:20|4138|4137.5|4137.5|4137|4139|4138.5|4136.5|4136|4771
1638202650000|2021-11-29 16:17:30|4138|4137.5|4137|4136|4138.5|4137.5|4136.5|4136|2146
1638202660000|2021-11-29 16:17:40|4137.5|4136.5|4139|4138|4139|4138.5|4137|4136|1019
1638202670000|2021-11-29 16:17:50|4138.5|4137.5|4139|4138|4139|4138.5|4137.5|4137|1881
1638202680000|2021-11-29 16:18:00|4138.5|4137.5|4143|4142.5|4143.5|4143|4137.5|4137|3923
1638202690000|2021-11-29 16:18:10|4143.5|4142|4143.5|4142.5|4144.5|4143.5|4143|4142|3962
1638202700000|2021-11-29 16:18:20|4143|4142|4141.5|4140.5|4143|4142.5|4141|4140.5|2314
1638202710000|2021-11-29 16:18:30|4141|4141|4141|4139.5|4141.5|4141|4140|4139|4036
1638202720000|2021-11-29 16:18:40|4140.5|4140|4139|4138.5|4140.5|4140.5|4139|4138|2956
1638202730000|2021-11-29 16:18:50|4139.5|4139|4140|4139|4141|4140|4138.5|4138|3192
1638202740000|2021-11-29 16:19:00|4139.5|4138.5|4137.5|4136.5|4139.5|4138.5|4137|4136|5701
1638202750000|2021-11-29 16:19:10|4137|4136|4137.5|4136.5|4138|4137|4137|4136|1222
1638202760000|2021-11-29 16:19:20|4137|4137|4137.5|4136.5|4137.5|4137|4136.5|4136|4630
1638202770000|2021-11-29 16:19:30|4137|4137|4136.5|4136|4137.5|4137|4136|4135.5|2906
1638202780000|2021-11-29 16:19:40|4137|4135.5|4138|4137|4138|4137|4135.5|4135|2032
1638202790000|2021-11-29 16:19:50|4137.5|4136.5|4137|4136|4137.5|4136.5|4136.5|4136|753
1638202800000|2021-11-29 16:20:00|4136.5|4135.5|4137.5|4136.5|4137.5|4137|4135.5|4135|4694
1638202810000|2021-11-29 16:20:10|4138|4137|4138.5|4137.5|4138.5|4138|4137|4136.5|3283
1638202820000|2021-11-29 16:20:20|4139|4138|4140|4139.5|4140.5|4139.5|4139|4138|1107
1638202830000|2021-11-29 16:20:30|4140.5|4140|4142.5|4141.5|4142.5|4141.5|4139.5|4139|3615
1638202840000|2021-11-29 16:20:40|4142|4141|4143.5|4142.5|4143.5|4142.5|4141.5|4141|3297
1638202850000|2021-11-29 16:20:50|4143|4142|4143|4142.5|4144.5|4144|4142.5|4142|3453
1638202860000|2021-11-29 16:21:00|4143.5|4143|4143|4142.5|4143.5|4143|4142|4141.5|3693
1638202870000|2021-11-29 16:21:10|4143.5|4143|4143.5|4142.5|4143.5|4143|4143|4142|1837
1638202880000|2021-11-29 16:21:20|4143|4142|4143|4142|4143.5|4142.5|4142.5|4142|7264
1638202890000|2021-11-29 16:21:30|4143.5|4142.5|4142.5|4142|4143.5|4143|4142.5|4142|1581
1638202900000|2021-11-29 16:21:40|4142|4141.5|4142.5|4142|4143|4142|4141|4140.5|4772
1638202910000|2021-11-29 16:21:50|4142|4141.5|4140.5|4140|4142|4141.5|4140.5|4139.5|6160
1638202920000|2021-11-29 16:22:00|4140|4139|4140.5|4139.5|4140.5|4140|4138.5|4138|5018
1638202930000|2021-11-29 16:22:10|4140|4140|4139.5|4139|4140.5|4140|4139.5|4139|1724
1638202940000|2021-11-29 16:22:20|4139|4138.5|4140.5|4140|4140.5|4140|4139|4138|3169
1638202950000|2021-11-29 16:22:30|4140|4139.5|4140|4139|4141|4140.5|4139.5|4138.5|5142
1638202960000|2021-11-29 16:22:40|4139.5|4138.5|4139|4138.5|4139.5|4139|4138.5|4137.5|3965
1638202970000|2021-11-29 16:22:50|4139.5|4139|4140|4139|4140|4139.5|4139.5|4138.5|1469
1638202980000|2021-11-29 16:23:00|4139.5|4139.5|4139|4138|4140|4139.5|4138.5|4138|2003
1638202990000|2021-11-29 16:23:10|4139.5|4138.5|4140.5|4139.5|4141|4140|4139|4138.5|1242
1638203000000|2021-11-29 16:23:20|4140|4139|4141|4140|4141.5|4140.5|4140|4139|400
1638203010000|2021-11-29 16:23:30|4140.5|4139.5|4138.5|4138|4140.5|4139.5|4138.5|4137.5|3395
1638203020000|2021-11-29 16:23:40|4138|4137.5|4137.5|4136.5|4138.5|4138|4137.5|4136.5|3648
1638203030000|2021-11-29 16:23:50|4137|4137|4136.5|4136|4138|4137|4136.5|4136|6662
1638203040000|2021-11-29 16:24:00|4137|4136.5|4137|4136|4137|4136.5|4135.5|4135|4583
1638203050000|2021-11-29 16:24:10|4136.5|4135.5|4138|4137|4138.5|4137.5|4136.5|4135.5|2254
1638203060000|2021-11-29 16:24:20|4137.5|4137.5|4140|4139|4140|4139.5|4137.5|4136.5|3417
1638203070000|2021-11-29 16:24:30|4139.5|4139.5|4140|4139|4140|4139.5|4139|4138.5|1365
1638203080000|2021-11-29 16:24:40|4140.5|4139.5|4139|4138|4141|4140|4138.5|4137.5|3153
1638203090000|2021-11-29 16:24:50|4138.5|4138.5|4137.5|4137|4139|4138.5|4137.5|4137|3409
1638203100000|2021-11-29 16:25:00|4137|4136.5|4136.5|4135.5|4137.5|4137|4136|4135|4542
1638203110000|2021-11-29 16:25:10|4136|4136|4136|4135.5|4136.5|4136|4135.5|4134.5|3710
1638203120000|2021-11-29 16:25:20|4136.5|4135|4136.5|4136|4137|4136.5|4135.5|4135|2985
1638203130000|2021-11-29 16:25:30|4137|4136.5|4137.5|4136.5|4138|4137.5|4136|4135|2356
1638203140000|2021-11-29 16:25:40|4138|4137|4136.5|4136|4138|4137.5|4136.5|4136|748
1638203150000|2021-11-29 16:25:50|4137|4136.5|4137.5|4136.5|4137.5|4136.5|4136.5|4136|753
1638203160000|2021-11-29 16:26:00|4137|4136|4136.5|4136|4137.5|4136.5|4136.5|4136|4517
1638203170000|2021-11-29 16:26:10||4135.5||4136||4136||4135.5|623
1638203180000|2021-11-29 16:26:20||4135.5||4136||4136||4135.5|378
1638203190000|2021-11-29 16:26:30|4136|4135.5|4136.5|4136|4137|4136|4135.5|4135|5279
1638203200000|2021-11-29 16:26:40|4137|4135.5|4136.5|4135.5|4137|4136|4136|4135.5|4245
1638203210000|2021-11-29 16:26:50|4136|4136|4136|4135.5|4136.5|4136|4136|4135|2236
1638203220000|2021-11-29 16:27:00|4135.5|4135|4136|4135|4136|4135.5|4135|4134.5|3583
1638203230000|2021-11-29 16:27:10|4135.5|4135.5|4136.5|4136|4136.5|4136|4135.5|4135|1162
1638203240000|2021-11-29 16:27:20|4136|4135.5|4136|4135|4137|4136.5|4135.5|4135|5810
1638203250000|2021-11-29 16:27:30|4135.5|4134.5|4135.5|4135|4136|4135.5|4135|4134.5|3867
1638203260000|2021-11-29 16:27:40|4135|4134.5|4135.5|4135|4136|4135.5|4134.5|4134|2411
1638203270000|2021-11-29 16:27:50|4135|4134.5|4136|4135|4136.5|4136|4135|4134|3909
1638203280000|2021-11-29 16:28:00|4135.5|4134.5|4135|4134|4136|4135|4134|4133|6449
1638203290000|2021-11-29 16:28:10|4134.5|4133.5|4133.5|4132.5|4134.5|4133.5|4133|4132.5|1797
1638203300000|2021-11-29 16:28:20|4133|4132|4132|4131|4133|4132.5|4132|4131|3084
1638203310000|2021-11-29 16:28:30|4131.5|4130.5|4131.5|4130.5|4132|4131.5|4130.5|4130|9931
1638203320000|2021-11-29 16:28:40|4131|4130|4130|4129|4131.5|4131|4130|4129|1598
1638203330000|2021-11-29 16:28:50|4130.5|4129.5|4130.5|4129.5|4131|4130.5|4129.5|4129|2102
1638203340000|2021-11-29 16:29:00|4130|4129|4130|4129|4131|4130.5|4129.5|4128.5|7986
1638203350000|2021-11-29 16:29:10|4129.5|4128.5|4129|4128|4130|4129|4128.5|4128|3783
1638203360000|2021-11-29 16:29:20|4128.5|4128.5|4128|4127|4128.5|4128.5|4127|4126.5|7336
1638203370000|2021-11-29 16:29:30|4128.5|4127.5|4128|4127.5|4129.5|4128.5|4128|4127|4929
1638203380000|2021-11-29 16:29:40|4128.5|4127|4129.5|4129|4129.5|4129|4128|4127|4829
1638203390000|2021-11-29 16:29:50|4130|4129.5|4133.5|4132.5|4133.5|4132.5|4130|4129|4631
1638259210000|2021-11-30 08:00:10|4019.5|4010.5|4024|4016|4024.5|4020|4014.5|4010|252462
1638259220000|2021-11-30 08:00:20|4024.5|4017.5|4025|4020.5|4029.5|4022.5|4024.5|4017|5438
1638259230000|2021-11-30 08:00:30|4024.5|4021|4016.5|4014|4030|4023|4016.5|4014|27608
1638259240000|2021-11-30 08:00:40|4015.5|4013|4016|4011|4016.5|4013|4015|4010.5|725
1638259250000|2021-11-30 08:00:50|4015.5|4011.5|4019|4017.5|4020|4017.5|4015|4011.5|2657
1638259260000|2021-11-30 08:01:00|4018.5|4017|4015.5|4011|4020.5|4018|4015|4011|20178
1638259270000|2021-11-30 08:01:10|4015|4011.5|4013.5|4011.5|4015|4013|4013|4011|1291
1638259280000|2021-11-30 08:01:20|4014|4012|4014.5|4011.5|4016|4014.5|4012|4010|4478
1638259290000|2021-11-30 08:01:30|4014|4012|4014.5|4012|4016|4013|4012.5|4010.5|3872
1638259300000|2021-11-30 08:01:40|4014|4014|4022|4019|4024.5|4020.5|4014|4012|12745
1638259310000|2021-11-30 08:01:50|4022.5|4019.5|4025|4023|4027.5|4024|4022|4019.5|3525
1638259320000|2021-11-30 08:02:00|4026.5|4024.5|4026|4022.5|4030|4028|4022.5|4020|21277
1638259330000|2021-11-30 08:02:10|4025.5|4022|4025|4021.5|4027.5|4024.5|4023.5|4020|3433
1638259340000|2021-11-30 08:02:20|4025.5|4022|4027.5|4025|4030|4028|4024.5|4022|2446
1638259350000|2021-11-30 08:02:30|4027|4025.5|4021.5|4020|4027.5|4025.5|4021.5|4020|4010
1638259360000|2021-11-30 08:02:40|4025.5|4020.5|4025|4022|4026|4025|4023|4020|7400
1638259370000|2021-11-30 08:02:50|4026|4022.5|4025|4023.5|4028|4025|4024.5|4022.5|1969
1638259380000|2021-11-30 08:03:00|4025.5|4024|4027.5|4025.5|4030|4027.5|4025|4023|2205
1638259390000|2021-11-30 08:03:10|4027|4025|4023.5|4022.5|4027.5|4025|4023.5|4022|4391
1638259400000|2021-11-30 08:03:20|4024.5|4022|4023.5|4022|4026|4023.5|4022.5|4021|2302
1638259410000|2021-11-30 08:03:30|4024.5|4021.5|4020|4018.5|4024.5|4021.5|4018.5|4017|2851
1638259420000|2021-11-30 08:03:40|4019.5|4018|4019.5|4017.5|4019.5|4018|4018.5|4016|1616
1638259430000|2021-11-30 08:03:50|4020|4018|4028.5|4026.5|4029|4027|4020|4018|4966
1638259440000|2021-11-30 08:04:00|4029|4027|4034|4031|4035.5|4033|4029|4027|3981
1638259450000|2021-11-30 08:04:10|4035|4031.5|4038.5|4036.5|4039|4037|4034|4031.5|1421
1638259460000|2021-11-30 08:04:20|4039|4036|4043|4040|4043|4040|4038.5|4035.5|1828
1638259470000|2021-11-30 08:04:30|4043.5|4042|4047.5|4045|4048|4045.5|4043|4041|11636
1638259480000|2021-11-30 08:04:40|4048|4045.5|4050|4047.5|4050|4048|4046|4045|1945
1638259490000|2021-11-30 08:04:50|4050.5|4048|4051.5|4049|4053|4049.5|4049|4046.5|2865
1638259500000|2021-11-30 08:05:00|4051|4048|4051|4049|4055|4051|4050|4048|8405
1638259510000|2021-11-30 08:05:10|4052|4049.5|4052|4050|4053|4050.5|4050.5|4048|2516
1638259520000|2021-11-30 08:05:20|4052.5|4050.5|4055|4053.5|4056|4054.5|4050|4049|2762
1638259530000|2021-11-30 08:05:30|4054.5|4052.5|4055|4052.5|4056|4053|4053|4051.5|3108
1638259540000|2021-11-30 08:05:40|4054.5|4052|4055|4053|4055|4053|4052|4050|1925
1638259550000|2021-11-30 08:05:50|4054.5|4052.5|4060|4057.5|4060|4058|4054|4051.5|5451
1638259560000|2021-11-30 08:06:00|4059.5|4056.5|4050.5|4049.5|4059.5|4057|4050.5|4049.5|4363
1638259570000|2021-11-30 08:06:10|4050|4049|4049.5|4047|4052|4049|4049|4046|2960
1638259580000|2021-11-30 08:06:20|4049|4046|4046.5|4045.5|4049.5|4047|4046.5|4045|956
1638259590000|2021-11-30 08:06:30|4048|4046|4049.5|4047|4050|4048|4045|4043|4546
1638259600000|2021-11-30 08:06:40|4049|4046.5|4052.5|4050|4055|4053|4048.5|4045|4351
1638259610000|2021-11-30 08:06:50|4052|4049.5|4057.5|4056|4058|4056|4050|4049|3196
1638259620000|2021-11-30 08:07:00|4058|4056.5|4063.5|4061.5|4064|4061.5|4058|4056.5|3788
1638259630000|2021-11-30 08:07:10|4064|4062|4064|4062.5|4065|4063|4063.5|4061.5|461
1638259640000|2021-11-30 08:07:20|4063.5|4062|4060|4059|4067|4064.5|4059.5|4058|6529
1638259650000|2021-11-30 08:07:30|4059.5|4058.5|4060.5|4059|4062.5|4060.5|4059.5|4057.5|2437
1638259660000|2021-11-30 08:07:40|4060|4058|4059|4057.5|4061.5|4061|4057|4055|4130
1638259670000|2021-11-30 08:07:50|4058.5|4057|4058.5|4056.5|4058.5|4057|4056.5|4053.5|202
1638259680000|2021-11-30 08:08:00|4059|4057|4065|4062.5|4065|4062.5|4059|4057|1732
1638259690000|2021-11-30 08:08:10|4064.5|4063|4067|4064.5|4068|4065.5|4063.5|4061.5|1186
1638259700000|2021-11-30 08:08:20|4066.5|4063.5|4067|4064.5|4068|4065.5|4065|4063.5|748
1638259710000|2021-11-30 08:08:30|4068|4065|4067.5|4065.5|4069|4067.5|4066.5|4065|1490
1638259720000|2021-11-30 08:08:40|4068.5|4066|4068.5|4067|4069|4067|4068|4065.5|39
1638259730000|2021-11-30 08:08:50|4069|4068|4064.5|4062.5|4069|4068|4063.5|4061.5|2425
1638259740000|2021-11-30 08:09:00|4063.5|4061.5|4061|4058.5|4064.5|4061.5|4060|4058|614
1638259750000|2021-11-30 08:09:10|4061.5|4059|4062.5|4060|4063|4060.5|4060.5|4058.5|335
1638259760000|2021-11-30 08:09:20|4063|4060.5|4067.5|4065.5|4068|4065.5|4062.5|4060.5|312
1638259770000|2021-11-30 08:09:30|4067|4065|4065|4063.5|4067|4065|4064|4062|2793
1638259780000|2021-11-30 08:09:40|4065.5|4064|4069|4067.5|4069|4067.5|4065.5|4064|607
1638259790000|2021-11-30 08:09:50|4068.5|4068|4073|4072|4073.5|4072.5|4068.5|4067|3982
1638259800000|2021-11-30 08:10:00|4072.5|4071.5|4073|4072|4073|4072|4070|4067.5|4008
1638259810000|2021-11-30 08:10:10|4073.5|4072.5|4075.5|4073|4077|4076|4073|4072|7528
1638259820000|2021-11-30 08:10:20|4075|4072.5|4077.5|4075.5|4077.5|4075.5|4073.5|4071.5|403
1638259830000|2021-11-30 08:10:30|4078|4076|4076|4074.5|4081.5|4079|4076|4074|2817
1638259840000|2021-11-30 08:10:40|4076.5|4075.5|4076|4074|4078|4075.5|4075|4072.5|3198
1638259850000|2021-11-30 08:10:50|4075.5|4073.5|4072.5|4071|4076|4074.5|4072|4071|2610
1638259860000|2021-11-30 08:11:00|4072|4070.5|4064.5|4062.5|4072.5|4070.5|4064.5|4062|3890
1638259870000|2021-11-30 08:11:10|4063.5|4062|4065|4063.5|4067.5|4065|4063.5|4061.5|1552
1638259880000|2021-11-30 08:11:20|4064.5|4062.5|4063|4062|4064.5|4063|4063|4061.5|2165
1638259890000|2021-11-30 08:11:30|4064|4062.5|4066.5|4065|4067.5|4065.5|4062.5|4062.5|1328
1638259900000|2021-11-30 08:11:40|4067.5|4065.5|4068.5|4066|4070.5|4068|4066|4063.5|3365
1638259910000|2021-11-30 08:11:50|4069.5|4066.5|4070|4069|4070|4069|4067.5|4066.5|379
1638259920000|2021-11-30 08:12:00|4069.5|4068.5|4070.5|4069.5|4071|4069.5|4067.5|4066.5|866
1638259930000|2021-11-30 08:12:10|4071.5|4070|4074|4072|4074.5|4072.5|4071.5|4069.5|0
1638259940000|2021-11-30 08:12:20|4074.5|4072.5|4071|4070|4075|4073|4070|4069|2470
1638259950000|2021-11-30 08:12:30|4072|4070.5|4072.5|4071.5|4074|4072|4071.5|4070|1136
1638259960000|2021-11-30 08:12:40|4073.5|4072|4073.5|4071.5|4073.5|4072|4073.5|4071.5|60
1638259970000|2021-11-30 08:12:50|4073|4072|4068.5|4067|4073|4072|4068.5|4067|2241
1638259980000|2021-11-30 08:13:00|4068|4066.5|4065.5|4063.5|4068|4066.5|4064.5|4063|489
1638259990000|2021-11-30 08:13:10|4066.5|4064|4068|4066.5|4068.5|4067|4066.5|4064|477
1638260000000|2021-11-30 08:13:20|4067.5|4067|4068|4066.5|4071|4070.5|4066.5|4065|9491
1638260010000|2021-11-30 08:13:30|4068.5|4066|4065.5|4064|4068.5|4067.5|4065.5|4064|1250
1638260020000|2021-11-30 08:13:40|4064.5|4063.5|4065.5|4064|4066|4065.5|4064.5|4063.5|969
1638260030000|2021-11-30 08:13:50|4065|4063.5|4064|4062.5|4066|4065|4062.5|4060.5|2943
1638260040000|2021-11-30 08:14:00|4064.5|4063|4062.5|4060.5|4065.5|4064.5|4062|4060|2968
1638260050000|2021-11-30 08:14:10|4062|4061.5|4065|4064|4065|4064|4062|4060|3236
1638260060000|2021-11-30 08:14:20|4064.5|4063.5|4063.5|4062|4065.5|4064|4063|4061.5|1984
1638260070000|2021-11-30 08:14:30|4063|4061.5|4063|4061.5|4063|4061.5|4062|4060|644
1638260080000|2021-11-30 08:14:40|4063.5|4062|4064.5|4062.5|4068|4066.5|4063|4062|3329
1638260090000|2021-11-30 08:14:50|4065.5|4063|4066.5|4065|4068|4066.5|4065.5|4062.5|2581
1638260100000|2021-11-30 08:15:00|4066|4064.5|4062|4060.5|4066|4064.5|4062|4060.5|1631
1638260110000|2021-11-30 08:15:10|4063|4060|4067.5|4065.5|4068|4066|4063|4060|3832
1638260120000|2021-11-30 08:15:20|4067|4065|4063|4061.5|4067|4065.5|4061|4060.5|4005
1638260130000|2021-11-30 08:15:30|4064|4062|4068.5|4067|4069|4067.5|4064|4062|1904
1638260140000|2021-11-30 08:15:40|4068|4066.5|4064.5|4064|4068.5|4066.5|4064.5|4062.5|3266
1638260150000|2021-11-30 08:15:50|4064|4063|4060|4058.5|4064|4063|4059|4058|10401
1638260160000|2021-11-30 08:16:00|4061|4059|4063.5|4061.5|4064.5|4063|4060|4059|2888
1638260170000|2021-11-30 08:16:10|4063|4061|4062.5|4060.5|4066|4063.5|4062.5|4060.5|2644
1638260180000|2021-11-30 08:16:20|4063|4061|4068|4067|4068|4067|4063|4060.5|762
1638260190000|2021-11-30 08:16:30|4067.5|4066.5|4067.5|4066.5|4068.5|4067.5|4067|4065|2024
1638260200000|2021-11-30 08:16:40|4067|4066|4069|4068|4069.5|4068|4066.5|4065|3134
1638260210000|2021-11-30 08:16:50|4069.5|4067.5|4067.5|4066.5|4070|4069|4067.5|4066|1532
1638260220000|2021-11-30 08:17:00|4068|4067|4063.5|4062|4068.5|4067|4063.5|4062|3020
1638260230000|2021-11-30 08:17:10||4061.5||4061||4061.5||4061|1391
1638260240000|2021-11-30 08:17:20|4063|4060.5|4067|4065.5|4068.5|4066.5|4060|4059|3514
1638260250000|2021-11-30 08:17:30|4066|4065|4065.5|4064.5|4067|4065.5|4065|4063.5|1943
1638260260000|2021-11-30 08:17:40|4066|4064|4065.5|4063.5|4066|4064.5|4062.5|4060.5|2628
1638260270000|2021-11-30 08:17:50|4065|4064|4062.5|4060.5|4065|4064|4062.5|4060.5|1289
1638260280000|2021-11-30 08:18:00|4062|4061|4063|4061|4064|4062.5|4061.5|4060.5|1897
1638260290000|2021-11-30 08:18:10|4062.5|4061.5|4061|4060|4063|4061.5|4060.5|4059|1158
1638260300000|2021-11-30 08:18:20|4061.5|4060.5|4063.5|4062.5|4064|4062.5|4059.5|4058|3236
1638260310000|2021-11-30 08:18:30|4064|4062|4067.5|4066|4068|4066|4063|4062|3379
1638260320000|2021-11-30 08:18:40|4066.5|4065.5|4062|4060.5|4066.5|4066|4062|4059.5|1528
1638260330000|2021-11-30 08:18:50|4062.5|4061|4062|4060.5|4064|4062|4061|4060|3330
1638260340000|2021-11-30 08:19:00|4062.5|4061|4062|4060.5|4066.5|4065.5|4062|4060.5|2367
1638260350000|2021-11-30 08:19:10|4062.5|4061|4062|4060.5|4063|4062|4060.5|4058.5|2911
1638260360000|2021-11-30 08:19:20|4061.5|4061|4064|4062.5|4065|4063.5|4060|4058.5|2791
1638260370000|2021-11-30 08:19:30|4064.5|4063|4064|4061.5|4065|4063.5|4062.5|4060|3358
1638260380000|2021-11-30 08:19:40|4063.5|4061|4065|4063|4065|4063.5|4061|4059|2056
1638260390000|2021-11-30 08:19:50|4064.5|4063.5|4064.5|4063|4065.5|4064|4063|4061.5|1841
1638260400000|2021-11-30 08:20:00|4065|4063.5|4067|4065.5|4068|4066|4064|4063|4047
1638260410000|2021-11-30 08:20:10|4067.5|4066|4070|4068.5|4070|4068.5|4066|4065.5|1731
1638260420000|2021-11-30 08:20:20|4069|4069|4073.5|4071.5|4074|4071.5|4069|4068|5068
1638260430000|2021-11-30 08:20:30|4073|4071|4072|4070.5|4073|4071.5|4072|4070.5|1248
1638260440000|2021-11-30 08:20:40|4071.5|4070|4071|4069.5|4071.5|4070|4069.5|4068|10949
1638260450000|2021-11-30 08:20:50|4072|4070|4072.5|4071.5|4074|4072|4072|4070|639
1638260460000|2021-11-30 08:21:00|4073|4071|4072|4070.5|4073.5|4072|4071|4069.5|3631
1638260470000|2021-11-30 08:21:10|4071.5|4071|4071.5|4070.5|4072.5|4071|4071|4070|1419
1638260480000|2021-11-30 08:21:20|4072|4071|4078.5|4077.5|4078.5|4077.5|4072|4070.5|1868
1638260490000|2021-11-30 08:21:30|4078|4077|4079.5|4078|4082|4081.5|4078|4077|14903
1638260500000|2021-11-30 08:21:40|4080.5|4078.5|4079.5|4077.5|4081|4079.5|4078|4077|2459
1638260510000|2021-11-30 08:21:50|4079|4078|4077|4076|4079.5|4078|4076|4075|2788
1638260520000|2021-11-30 08:22:00|4076.5|4075.5|4069.5|4067.5|4076.5|4076|4068.5|4067|5103
1638260530000|2021-11-30 08:22:10|4066.5|4068.5|4069.5|4068.5|4070|4068.5|4066.5|4066|5103
1638260540000|2021-11-30 08:22:20|4070|4068|4067.5|4066|4070|4068|4066.5|4066|1202
1638260550000|2021-11-30 08:22:30|4068|4066.5|4064.5|4063|4068|4067.5|4062.5|4062|3994
1638260560000|2021-11-30 08:22:40|4065.5|4062.5|4063.5|4062|4065.5|4064|4063.5|4061.5|1629
1638260570000|2021-11-30 08:22:50|4064|4062.5|4064|4062.5|4064.5|4063|4062.5|4061|16281
1638260580000|2021-11-30 08:23:00|4063.5|4062|4065.5|4064.5|4066.5|4064.5|4063.5|4061|3164
1638260590000|2021-11-30 08:23:10|4066|4064|4066|4064|4071|4069.5|4065|4063.5|4078
1638260600000|2021-11-30 08:23:20|4065.5|4065|4065|4063|4066|4065|4064|4062|2212
1638260610000|2021-11-30 08:23:30|4064.5|4063.5|4066.5|4065.5|4067|4065.5|4064|4062.5|1477
1638260620000|2021-11-30 08:23:40|4067|4065|4066|4065|4069.5|4066.5|4066|4065|4802
1638260630000|2021-11-30 08:23:50|4065.5|4064.5|4068|4066|4068|4067|4064|4062.5|1966
1638260640000|2021-11-30 08:24:00|4067.5|4066.5|4067|4065.5|4068|4066.5|4065.5|4064|1130
1638260650000|2021-11-30 08:24:10|4067.5|4066|4068.5|4067.5|4069|4068|4067|4065.5|1546
1638260660000|2021-11-30 08:24:20|4069|4068|4068.5|4067.5|4071|4069.5|4068.5|4067.5|1581
1638260670000|2021-11-30 08:24:30|4069.5|4068|4066.5|4065|4069.5|4068.5|4065.5|4064.5|2840
1638260680000|2021-11-30 08:24:40|4066|4064.5|4065.5|4064|4066|4065|4064.5|4063.5|6322
1638260690000|2021-11-30 08:24:50|4066|4064.5|4069.5|4067.5|4069.5|4068.5|4066|4064|1577
1638260700000|2021-11-30 08:25:00|4069|4067|4066|4064.5|4069|4067.5|4065.5|4064|1346
1638260710000|2021-11-30 08:25:10|4066.5|4065|4068|4066.5|4068|4066.5|4066.5|4064.5|112
1638260720000|2021-11-30 08:25:20|4068.5|4067|4070|4068.5|4070|4068.5|4068|4066.5|2821
1638260730000|2021-11-30 08:25:30|4070.5|4069|4069.5|4068.5|4071|4070|4069.5|4068.5|704
1638260740000|2021-11-30 08:25:40|4070|4069|4068.5|4067.5|4070.5|4069.5|4068.5|4067|1594
1638260750000|2021-11-30 08:25:50|4068|4067|4069|4068|4069|4068|4066.5|4064.5|5375
1638260760000|2021-11-30 08:26:00|4069.5|4067.5|4067.5|4066|4069.5|4068|4066.5|4065.5|2251
1638260770000|2021-11-30 08:26:10|4067|4065.5|4065.5|4064|4067.5|4066|4065.5|4064|2397
1638260780000|2021-11-30 08:26:20|4065|4064.5|4058.5|4057.5|4065|4064.5|4058.5|4057|13309
1638260790000|2021-11-30 08:26:30|4059|4058|4060.5|4059|4061.5|4060|4059|4057.5|219
1638260800000|2021-11-30 08:26:40|4061|4059.5|4058.5|4056.5|4061|4059.5|4056.5|4055|1317
1638260810000|2021-11-30 08:26:50|4058|4057|4060.5|4059.5|4061.5|4060.5|4058|4056.5|5689
1638260820000|2021-11-30 08:27:00|4060|4059|4059.5|4058|4061.5|4059.5|4059|4057.5|1827
1638260830000|2021-11-30 08:27:10|4059|4057.5|4061.5|4060|4061.5|4060|4058|4056.5|2928
1638260840000|2021-11-30 08:27:20|4061|4060.5|4064.5|4063|4064.5|4063|4061|4060.5|293
1638260850000|2021-11-30 08:27:30|4065|4063.5|4070.5|4069|4071|4069|4065|4063.5|2758
1638260860000|2021-11-30 08:27:40|4070|4068.5|4070|4069|4072|4071|4069.5|4068|1643
1638260870000|2021-11-30 08:27:50|4069.5|4068|4072|4070.5|4073|4071.5|4069|4068|664
1638260880000|2021-11-30 08:28:00|4071.5|4071|4071.5|4069.5|4073|4071.5|4069.5|4068.5|976
1638260890000|2021-11-30 08:28:10|4071|4069|4070.5|4069.5|4071.5|4070.5|4069.5|4068.5|1434
1638260900000|2021-11-30 08:28:20|4071|4070|4072.5|4072|4074|4072.5|4071|4069.5|1464
1638260910000|2021-11-30 08:28:30|4073|4071.5|4072.5|4071|4073|4072|4071.5|4070|2484
1638260920000|2021-11-30 08:28:40|4073|4071.5|4072.5|4071|4073|4072|4070.5|4070|3201
1638260930000|2021-11-30 08:28:50|4072|4071.5|4072.5|4071.5|4073|4071.5|4071.5|4071.5|208
1638260940000|2021-11-30 08:29:00|4072|4072|4074.5|4073|4074.5|4073.5|4072|4072|2205
1638260950000|2021-11-30 08:29:10|4075|4073.5|4075|4074|4075.5|4074.5|4074.5|4073.5|1747
1638260960000|2021-11-30 08:29:20|4075.5|4074.5|4078.5|4077.5|4079.5|4078|4073|4071.5|3861
1638260970000|2021-11-30 08:29:30|4079|4078|4079|4077.5|4080|4078.5|4078|4077.5|494
1638260980000|2021-11-30 08:29:40|4079.5|4078|4080|4079|4080|4079|4079.5|4077.5|288
1638260990000|2021-11-30 08:29:50|4079|4078.5|4080|4079|4081|4079.5|4079|4078.5|1379
1638261000000|2021-11-30 08:30:00|4079.5|4078.5|4079.5|4078.5|4081|4080|4078.5|4078|2396
1638261010000|2021-11-30 08:30:10|4079|4078|4076.5|4075|4079|4078|4075.5|4074|2300
1638261020000|2021-11-30 08:30:20|4075.5|4074.5|4079|4078|4079|4078|4075.5|4074.5|1069
1638261030000|2021-11-30 08:30:30|4079.5|4078.5|4083|4081.5|4083|4081.5|4079.5|4078.5|630
1638261040000|2021-11-30 08:30:40|4082.5|4081|4082|4081.5|4083.5|4081.5|4082|4081|970
1638261050000|2021-11-30 08:30:50|4082.5|4081|4080.5|4079|4084|4082.5|4080|4079|3231
1638261060000|2021-11-30 08:31:00|4081|4079.5|4078|4077|4081.5|4079.5|4077.5|4076.5|2668
1638261070000|2021-11-30 08:31:10|4077.5|4076.5|4082|4080.5|4082|4080.5|4076|4074.5|2113
1638261080000|2021-11-30 08:31:20|4081.5|4080|4079.5|4078.5|4082.5|4081.5|4079|4078.5|5775
1638261090000|2021-11-30 08:31:30|4078.5|4078|4078.5|4077|4079.5|4078.5|4076|4075|2813
1638261100000|2021-11-30 08:31:40|4079|4077.5|4078.5|4077|4080|4078.5|4077.5|4076|2761
1638261110000|2021-11-30 08:31:50|4078|4076.5|4077.5|4076|4079|4078|4076.5|4075|1636
1638261120000|2021-11-30 08:32:00|4076.5|4076.5|4076.5|4075.5|4078.5|4077.5|4076.5|4075.5|843
1638261130000|2021-11-30 08:32:10|4077|4076|4077|4075.5|4079.5|4078|4076|4075|3870
1638261140000|2021-11-30 08:32:20|4076.5|4075|4077.5|4076|4077.5|4076.5|4075|4073.5|4413
1638261150000|2021-11-30 08:32:30|4078|4076.5|4081.5|4080|4081.5|4080.5|4077.5|4076|1560
1638261160000|2021-11-30 08:32:40|4082|4080.5|4082|4080.5|4083|4082|4081.5|4080.5|468
1638261170000|2021-11-30 08:32:50|4081.5|4081|4079|4078.5|4081.5|4081|4079|4078|3235
1638261180000|2021-11-30 08:33:00|4079.5|4079|4080|4078.5|4080|4079|4078|4076.5|1602
1638261190000|2021-11-30 08:33:10|4080.5|4079|4080.5|4079.5|4082|4081|4080.5|4078.5|1007
1638261200000|2021-11-30 08:33:20|4080|4079|4079.5|4078.5|4081|4080|4078.5|4077|2589
1638261210000|2021-11-30 08:33:30|4079|4078|4078.5|4077|4079.5|4078.5|4078|4076.5|4391
1638261220000|2021-11-30 08:33:40|4079|4077.5|4079|4077.5|4080|4079|4078|4077|5398
1638261230000|2021-11-30 08:33:50|4079.5|4078|4080.5|4079.5|4080.5|4079.5|4079.5|4078|534
1638261240000|2021-11-30 08:34:00|4081|4079|4081|4080|4081|4080|4080.5|4079|191
1638261250000|2021-11-30 08:34:10|4080.5|4079.5|4076.5|4075|4080.5|4079.5|4075.5|4074.5|2883
1638261260000|2021-11-30 08:34:20|4077|4075.5|4076|4075|4077.5|4076.5|4075.5|4075|1220
1638261270000|2021-11-30 08:34:30|4075.5|4074.5|4076.5|4075|4076.5|4075|4075|4074.5|483
1638261280000|2021-11-30 08:34:40|4075|4074.5|4075.5|4074|4077|4075.5|4074.5|4073|4342
1638261290000|2021-11-30 08:34:50|4075|4074.5|4075|4074|4077.5|4076|4073.5|4072|3164
1638261300000|2021-11-30 08:35:00|4075.5|4074.5|4074|4072.5|4076.5|4075.5|4074|4072.5|2330
1638261310000|2021-11-30 08:35:10|4073.5|4072|4069|4068|4073.5|4072.5|4069|4068|4866
1638261320000|2021-11-30 08:35:20|4069.5|4068.5|4067|4065.5|4070.5|4069.5|4066.5|4065.5|3416
1638261330000|2021-11-30 08:35:30|4066.5|4066|4071|4069.5|4071|4070|4066.5|4066|1550
1638261340000|2021-11-30 08:35:40|4070.5|4070|4068|4066.5|4070.5|4070|4068|4066.5|800
1638261350000|2021-11-30 08:35:50|4068.5|4067|4066.5|4065|4068.5|4067.5|4066|4065|1187
1638261360000|2021-11-30 08:36:00|4066|4064.5|4066|4065|4066.5|4065.5|4065|4063|2040
1638261370000|2021-11-30 08:36:10|4066.5|4064.5|4066.5|4065.5|4068|4066.5|4066.5|4064.5|956
1638261380000|2021-11-30 08:36:20|4066|4065|4065.5|4064.5|4067|4065.5|4065|4063.5|1409
1638261390000|2021-11-30 08:36:30|4066|4065|4066|4064.5|4067|4066.5|4065|4064.5|3312
1638261400000|2021-11-30 08:36:40|4065.5|4064|4062.5|4062|4065.5|4064|4062.5|4061.5|1636
1638261410000|2021-11-30 08:36:50|4062|4061.5|4063|4062|4064.5|4063.5|4062|4061.5|983
1638261420000|2021-11-30 08:37:00|4062.5|4062.5|4064|4062.5|4064|4062.5|4061|4060|3094
1638261430000|2021-11-30 08:37:10|4063|4063|4062.5|4061|4064|4063|4062.5|4060.5|3822
1638261440000|2021-11-30 08:37:20|4062|4061.5|4062.5|4061.5|4064|4063|4061.5|4060.5|1964
1638261450000|2021-11-30 08:37:30|4062|4062|4062.5|4061|4064|4063|4061|4060|3237
1638261460000|2021-11-30 08:37:40|4062|4060.5|4061|4060|4062|4061|4059|4058|2301
1638261470000|2021-11-30 08:37:50|4060.5|4059.5|4060.5|4058.5|4062.5|4061|4059|4058|3731
1638261480000|2021-11-30 08:38:00|4059.5|4059|4060|4059|4061|4060|4058.5|4058|4319
1638261490000|2021-11-30 08:38:10|4059.5|4059.5|4061|4059.5|4062|4060.5|4059.5|4059|2369
1638261500000|2021-11-30 08:38:20|4060.5|4059|4058|4056.5|4061|4060|4057.5|4056|4056
1638261510000|2021-11-30 08:38:30|4058.5|4057.5|4057|4056|4059|4058|4056.5|4055.5|2152
1638261520000|2021-11-30 08:38:40|4057.5|4056.5|4059.5|4058.5|4060|4059.5|4057.5|4056.5|949
1638261530000|2021-11-30 08:38:50|4060|4059.5|4060.5|4059.5|4061.5|4060|4060|4059.5|1600
1638261540000|2021-11-30 08:39:00|4061|4060|4058|4057|4061|4060|4058|4057|1848
1638261550000|2021-11-30 08:39:10|4058.5|4057.5|4060.5|4059.5|4060.5|4059.5|4058.5|4056.5|1556
1638261560000|2021-11-30 08:39:20|4060|4059|4058.5|4057|4060|4059.5|4058|4057|2529
1638261570000|2021-11-30 08:39:30|4059|4057.5|4060|4059|4062.5|4061|4059|4057|2669
1638261580000|2021-11-30 08:39:40|4060.5|4059.5|4059.5|4058.5|4061.5|4060|4058.5|4057.5|2419
1638261590000|2021-11-30 08:39:50|4059|4058|4059.5|4058.5|4060|4059|4058|4057|1605
1638261600000|2021-11-30 08:40:00|4059|4058|4057|4056.5|4059|4058.5|4057|4055.5|2274
1638261610000|2021-11-30 08:40:10|4057.5|4056|4053|4052|4057.5|4056.5|4052|4050.5|2800
1638261620000|2021-11-30 08:40:20|4053.5|4052.5|4052|4050.5|4054|4053|4052|4050|591
1638261630000|2021-11-30 08:40:30|4051.5|4051|4049.5|4048.5|4051.5|4051|4049|4048|5511
1638261640000|2021-11-30 08:40:40|4049|4048|4049.5|4049|4050|4049.5|4048|4047|2949
1638261650000|2021-11-30 08:40:50|4050|4049.5|4049.5|4047.5|4053|4051.5|4048.5|4047.5|7489
1638261660000|2021-11-30 08:41:00|4048.5|4048.5|4051|4049.5|4052|4050.5|4048.5|4047.5|4716
1638261670000|2021-11-30 08:41:10|4051.5|4050|4053.5|4052|4055|4053|4051.5|4050|3679
1638261680000|2021-11-30 08:41:20|4054|4052.5|4052|4051.5|4054|4053|4052|4051|1606
1638261690000|2021-11-30 08:41:30|4052.5|4051|4052.5|4051.5|4054|4053.5|4052.5|4051|1338
1638261700000|2021-11-30 08:41:40|4051.5|4051|4050|4049|4052|4051|4049|4048|4256
1638261710000|2021-11-30 08:41:50|4049.5|4048.5|4051.5|4050|4051.5|4050|4047|4046.5|6769
1638261720000|2021-11-30 08:42:00|4051|4049.5|4050|4049|4051.5|4050|4049.5|4048|2639
1638261730000|2021-11-30 08:42:10|4049.5|4048.5|4050|4049|4052.5|4051|4049.5|4047.5|2314
1638261740000|2021-11-30 08:42:20|4050.5|4048.5|4049.5|4048|4051|4049.5|4049.5|4048|2829
1638261750000|2021-11-30 08:42:30|4048|4047.5|4053.5|4052|4053.5|4052|4048|4047.5|1776
1638261760000|2021-11-30 08:42:40|4054|4052.5|4054.5|4053|4055|4053.5|4052.5|4051.5|3025
1638261770000|2021-11-30 08:42:50|4055|4053.5|4054.5|4053|4055|4053.5|4053|4052.5|1647
1638261780000|2021-11-30 08:43:00|4055|4053.5|4054.5|4053.5|4055|4054|4053.5|4053|774
1638261790000|2021-11-30 08:43:10|4054|4053|4054.5|4054|4055|4054|4053.5|4052.5|678
1638261800000|2021-11-30 08:43:20|4055|4054.5|4057|4056|4057|4056|4054.5|4053.5|2103
1638261810000|2021-11-30 08:43:30|4056.5|4055.5|4054.5|4053.5|4058|4056.5|4054|4053|5551
1638261820000|2021-11-30 08:43:40|4055|4054|4056.5|4055.5|4057|4055.5|4054|4053.5|384
1638261830000|2021-11-30 08:43:50|4057|4056|4057.5|4056.5|4058.5|4057.5|4057|4056|1174
1638261840000|2021-11-30 08:44:00|4058|4057|4059|4058|4060.5|4059.5|4058|4057|1182
1638261850000|2021-11-30 08:44:10|4058|4057.5|4058|4057|4059|4058|4056|4055.5|1212
1638261860000|2021-11-30 08:44:20|4058.5|4057.5|4057.5|4056|4059|4057.5|4057.5|4056|768
1638261870000|2021-11-30 08:44:30|4057|4055.5|4054|4053.5|4057|4056|4053|4052|2048
1638261880000|2021-11-30 08:44:40|4053.5|4053|4055|4053.5|4056.5|4055|4053|4051.5|1795
1638261890000|2021-11-30 08:44:50|4054.5|4053|4053.5|4052.5|4055|4053.5|4053|4052|1915
1638261900000|2021-11-30 08:45:00|4053|4052|4052.5|4051|4053.5|4053|4051.5|4050|2582
1638261910000|2021-11-30 08:45:10|4051|4051.5|4051.5|4050|4051.5|4051.5|4050.5|4049.5|709
1638261920000|2021-11-30 08:45:20|4051|4050.5|4050.5|4050|4051|4050.5|4049.5|4049|2077
1638261930000|2021-11-30 08:45:30|4051|4049.5|4050.5|4049|4051.5|4050.5|4050|4049|4003
1638261940000|2021-11-30 08:45:40|4050|4049.5|4050.5|4050|4051|4050|4049|4048|1607
1638261950000|2021-11-30 08:45:50|4051|4049.5|4049.5|4048.5|4051|4050|4048|4047.5|4613
1638261960000|2021-11-30 08:46:00|4050|4049|4048.5|4047.5|4050|4049|4048.5|4047.5|4684
1638261970000|2021-11-30 08:46:10|4049|4048|4048|4047|4049|4048|4047|4046|4878
1638261980000|2021-11-30 08:46:20|4047.5|4046.5|4050.5|4049.5|4051|4050.5|4046.5|4045|3846
1638261990000|2021-11-30 08:46:30|4051|4050|4051.5|4050.5|4052.5|4052|4051|4050|1920
1638262000000|2021-11-30 08:46:40|4050.5|4050|4050.5|4049|4051|4050.5|4049.5|4048|3262
1638262010000|2021-11-30 08:46:50|4051|4049.5|4050.5|4049|4051.5|4050|4049.5|4048|4298
1638262020000|2021-11-30 08:47:00|4050|4049.5|4052|4051.5|4052.5|4052|4049.5|4048.5|4744
1638262030000|2021-11-30 08:47:10|4051.5|4051|4049|4048.5|4051.5|4051|4047.5|4047|6415
1638262040000|2021-11-30 08:47:20|4049.5|4048|4050.5|4049.5|4050.5|4049.5|4048|4047|5354
1638262050000|2021-11-30 08:47:30|4050|4049|4052|4051.5|4052|4051.5|4049.5|4049|1463
1638262060000|2021-11-30 08:47:40|4052.5|4052|4053|4051.5|4053.5|4052.5|4052.5|4051.5|309
1638262070000|2021-11-30 08:47:50|4053.5|4052|4052|4051.5|4053.5|4053|4051.5|4050.5|7425
1638262080000|2021-11-30 08:48:00|4051.5|4051|4050.5|4049|4051.5|4051|4049|4048.5|2612
1638262090000|2021-11-30 08:48:10|4050|4049.5|4050|4049.5|4051.5|4051|4049.5|4049|2632
1638262100000|2021-11-30 08:48:20|4050.5|4049|4050.5|4049.5|4051|4050|4050|4049|562
1638262110000|2021-11-30 08:48:30|4050|4049|4049.5|4048|4050|4049|4048|4047.5|2697
1638262120000|2021-11-30 08:48:40|4050|4048.5|4050.5|4049.5|4051|4049.5|4050|4048.5|917
1638262130000|2021-11-30 08:48:50|4050|4049|4049|4048|4051|4050|4048.5|4048|6024
1638262140000|2021-11-30 08:49:00|4049.5|4048.5|4052.5|4051.5|4053.5|4052|4049|4048.5|2381
1638262150000|2021-11-30 08:49:10|4052|4051|4049.5|4048.5|4052|4051|4049.5|4048.5|4222
1638262160000|2021-11-30 08:49:20|4049|4048|4050|4049|4051.5|4050.5|4049|4048|1906
1638262170000|2021-11-30 08:49:30|4049.5|4048.5|4048|4047|4049.5|4048.5|4048|4047|2735
1638262180000|2021-11-30 08:49:40|4048.5|4048.5|4047.5|4046.5|4049|4048.5|4046|4045|2528
1638262190000|2021-11-30 08:49:50|4048|4047|4047.5|4047|4048.5|4048|4047|4046.5|3660
1638262200000|2021-11-30 08:50:00|4047|4046.5|4051|4050|4051|4050|4046.5|4046|3649
1638262210000|2021-11-30 08:50:10|4050.5|4050.5|4053.5|4052|4053.5|4052|4050.5|4050|558
1638262220000|2021-11-30 08:50:20|4053|4052.5|4055.5|4055|4056|4055|4053|4052|2871
1638262230000|2021-11-30 08:50:30|4055|4054.5|4055|4054|4055|4054.5|4052.5|4051.5|3655
1638262240000|2021-11-30 08:50:40|4054.5|4054.5|4054|4053|4054.5|4054.5|4053.5|4052.5|2041
1638262250000|2021-11-30 08:50:50|4054.5|4053.5|4054.5|4053|4054.5|4054|4053|4052.5|1968
1638262260000|2021-11-30 08:51:00|4054|4052.5|4052|4051|4054|4053|4051.5|4051|5326
1638262270000|2021-11-30 08:51:10|4051.5|4050.5|4050.5|4049.5|4052|4051.5|4050.5|4049.5|7479
1638262280000|2021-11-30 08:51:20|4051|4050|4051|4050|4051.5|4051|4049.5|4048.5|2590
1638262290000|2021-11-30 08:51:30|4050.5|4050.5|4050.5|4049.5|4052|4051|4050.5|4049.5|457
1638262300000|2021-11-30 08:51:40|4050|4050|4051|4050|4051|4050.5|4049|4048.5|2612
1638262310000|2021-11-30 08:51:50|4050.5|4050.5|4051|4050.5|4051.5|4051|4050.5|4050|4060
1638262320000|2021-11-30 08:52:00|4051.5|4050|4049.5|4049|4051.5|4050.5|4049.5|4048.5|3007
1638262330000|2021-11-30 08:52:10|4049|4048.5|4051|4050|4052|4051|4048|4047.5|2642
1638262340000|2021-11-30 08:52:20|4050.5|4050.5|4051|4050|4051.5|4050.5|4049.5|4049|1326
1638262350000|2021-11-30 08:52:30|4050.5|4049.5|4051|4050.5|4052|4051|4050.5|4049.5|1267
1638262360000|2021-11-30 08:52:40|4050.5|4050|4051.5|4050|4052|4051|4050|4049|2074
1638262370000|2021-11-30 08:52:50|4051|4049.5|4049.5|4048.5|4051|4050|4049|4048|2765
1638262380000|2021-11-30 08:53:00|4049|4048|4050.5|4049|4051|4049.5|4048|4047|1909
1638262390000|2021-11-30 08:53:10|4051|4049.5|4051.5|4050|4051.5|4050.5|4049.5|4049|2006
1638262400000|2021-11-30 08:53:20|4051|4049.5|4051|4050.5|4051.5|4050.5|4050.5|4049.5|1570
1638262410000|2021-11-30 08:53:30|4051.5|4051|4054.5|4054|4054.5|4054|4051.5|4051|1663
1638262420000|2021-11-30 08:53:40|4055|4053.5|4054|4052.5|4055|4053.5|4053|4052|2075
1638262430000|2021-11-30 08:53:50|4053.5|4052|4054|4052.5|4054|4052.5|4052|4051|1271
1638262440000|2021-11-30 08:54:00|4053.5|4053|4056.5|4055.5|4057.5|4057|4053.5|4053|2079
1638262450000|2021-11-30 08:54:10|4056|4055|4054.5|4053.5|4057.5|4056.5|4053.5|4052.5|2737
1638262460000|2021-11-30 08:54:20|4054|4053|4054|4052.5|4054.5|4054|4053|4051.5|962
1638262470000|2021-11-30 08:54:30|4053.5|4053|4053|4052.5|4054|4053.5|4053|4052.5|220
1638262480000|2021-11-30 08:54:40|4053.5|4052|4051.5|4050.5|4053.5|4052.5|4051.5|4050|1679
1638262490000|2021-11-30 08:54:50|4052|4051|4051.5|4050.5|4052.5|4051|4051.5|4050.5|469
1638262500000|2021-11-30 08:55:00|4052|4051|4053.5|4053|4054.5|4054|4052|4051|1021
1638262510000|2021-11-30 08:55:10|4053|4052.5|4052|4051|4053|4052.5|4051.5|4050|1671
1638262520000|2021-11-30 08:55:20|4051.5|4050.5|4051|4050|4052|4051|4050|4049|2474
1638262530000|2021-11-30 08:55:30|4050.5|4049.5|4050|4048.5|4051|4049.5|4049|4048.5|1809
1638262540000|2021-11-30 08:55:40|4049.5|4049|4048|4047.5|4050|4049|4047.5|4047|3354
1638262550000|2021-11-30 08:55:50|4048.5|4047|4049|4048|4049|4048|4048.5|4047|676
1638262560000|2021-11-30 08:56:00|4049.5|4048.5|4050|4049|4051|4050|4049.5|4048.5|2037
1638262570000|2021-11-30 08:56:10|4049.5|4048.5|4050.5|4050|4051|4050.5|4049|4048|1403
1638262580000|2021-11-30 08:56:20|4050|4049.5|4049.5|4048.5|4050|4049.5|4049.5|4048.5|1180
1638262590000|2021-11-30 08:56:30|4049|4048|4052|4051|4052.5|4051|4048.5|4047.5|2149
1638262600000|2021-11-30 08:56:40|4052.5|4050.5|4051.5|4050.5|4053|4051.5|4051.5|4050.5|2546
1638262610000|2021-11-30 08:56:50|4050.5|4050|4053.5|4053|4053.5|4053|4050.5|4050|1390
1638262620000|2021-11-30 08:57:00|4054|4053.5|4055.5|4054.5|4057|4056|4054|4053|3484
1638262630000|2021-11-30 08:57:10|4055|4054|4057|4056.5|4057|4056.5|4054.5|4053.5|983
1638262640000|2021-11-30 08:57:20|4056.5|4056|4055.5|4055|4056.5|4056|4055.5|4055|827
1638262650000|2021-11-30 08:57:30|4056|4054.5|4055.5|4054.5|4056.5|4055|4055|4054|2389
1638262660000|2021-11-30 08:57:40|4055|4054|4057|4056.5|4057.5|4057|4054.5|4054|1809
1638262670000|2021-11-30 08:57:50|4056.5|4056|4058.5|4057.5|4059|4058.5|4056.5|4056|2068
1638262680000|2021-11-30 08:58:00|4058|4057|4057|4056|4058.5|4057.5|4056|4055|3010
1638262690000|2021-11-30 08:58:10|4056.5|4055.5|4056.5|4055.5|4057|4056|4055.5|4055|1283
1638262700000|2021-11-30 08:58:20|4057|4056|4055.5|4054.5|4057.5|4056.5|4055.5|4054.5|2403
1638262710000|2021-11-30 08:58:30|4056|4055|4056|4055|4058|4057.5|4056|4055|3444
1638262720000|2021-11-30 08:58:40|4056.5|4055.5|4055|4054|4056.5|4055.5|4054.5|4053.5|1632
1638262730000|2021-11-30 08:58:50|4054.5|4053.5|4054.5|4053.5|4054.5|4054|4054.5|4053.5|159
1638262740000|2021-11-30 08:59:00|4055|4054|4052|4050.5|4055|4054|4051.5|4050.5|3555
1638262750000|2021-11-30 08:59:10|4052.5|4051|4051|4050.5|4052.5|4051.5|4051|4050.5|2031
1638262760000|2021-11-30 08:59:20|4051.5|4051|4051|4050|4052|4051|4050.5|4049.5|2707
1638262770000|2021-11-30 08:59:30|4050.5|4050.5|4050.5|4049|4050.5|4050.5|4050|4049|2230
1638262780000|2021-11-30 08:59:40|4050|4049.5|4053|4052|4054.5|4053.5|4049.5|4049|4369
1638262790000|2021-11-30 08:59:50|4053.5|4052.5|4053.5|4052.5|4054.5|4053.5|4052.5|4051.5|2701
1638262800000|2021-11-30 09:00:00|4053|4052|4050|4048.5|4053|4052.5|4048.5|4048|3143
1638262810000|2021-11-30 09:00:10|4049.5|4049|4049|4048|4050|4049.5|4049|4048|2520
1638262820000|2021-11-30 09:00:20|4048|4047.5|4047|4046|4049|4048.5|4047|4046|2794
1638262830000|2021-11-30 09:00:30|4046.5|4045.5|4044.5|4043.5|4046.5|4045.5|4044|4043|6482
1638262840000|2021-11-30 09:00:40|4045|4044|4043.5|4043|4046|4045|4043.5|4043|1336
1638262850000|2021-11-30 09:00:50|4043|4042.5|4042|4041|4043.5|4042.5|4041|4040.5|4351
1638262860000|2021-11-30 09:01:00|4041.5|4040.5|4041.5|4040|4042.5|4042|4041|4040|5815
1638262870000|2021-11-30 09:01:10|4042|4040.5|4040|4039|4044|4043|4039.5|4038.5|6305
1638262880000|2021-11-30 09:01:20|4039.5|4038.5|4039.5|4038.5|4040|4039|4038|4037|2669
1638262890000|2021-11-30 09:01:30|4039|4038|4039|4038|4041|4039.5|4037.5|4037|3804
1638262900000|2021-11-30 09:01:40|4039.5|4038.5|4041.5|4040|4042|4041|4039|4038|1931
1638262910000|2021-11-30 09:01:50|4041|4040.5|4041.5|4041|4042.5|4041.5|4040|4039.5|1292
1638262920000|2021-11-30 09:02:00|4042|4041.5|4046|4045|4046|4045|4042|4041|2311
1638262930000|2021-11-30 09:02:10|4046.5|4045.5|4044.5|4043.5|4046.5|4045.5|4044|4043|2933
1638262940000|2021-11-30 09:02:20|4044|4043|4045|4044|4045|4044|4043|4042|1623
1638262950000|2021-11-30 09:02:30|4044.5|4043.5|4046.5|4045|4046.5|4045|4044.5|4043.5|811
1638262960000|2021-11-30 09:02:40|4046|4044.5|4046.5|4045|4046.5|4045|4044.5|4044|670
1638262970000|2021-11-30 09:02:50|4047|4045.5|4045|4044|4047.5|4047|4044.5|4043.5|4762
1638262980000|2021-11-30 09:03:00|4045.5|4044.5|4047.5|4047|4048.5|4047.5|4045.5|4044.5|3227
1638262990000|2021-11-30 09:03:10|4048|4046.5|4050.5|4049|4051|4050|4047|4046.5|2578
1638263000000|2021-11-30 09:03:20|4050|4049.5|4049|4048|4051.5|4050|4049|4047.5|2589
1638263010000|2021-11-30 09:03:30|4049.5|4048.5|4047.5|4046.5|4050|4048.5|4047|4046.5|1393
1638263020000|2021-11-30 09:03:40|4047|4047|4047.5|4046.5|4047.5|4047|4046.5|4045.5|787
1638263030000|2021-11-30 09:03:50|4048|4047|4046.5|4045|4048|4047.5|4045.5|4044.5|2332
1638263040000|2021-11-30 09:04:00|4046|4044.5|4045|4043.5|4047|4046.5|4044|4043.5|2457
1638263050000|2021-11-30 09:04:10|4044.5|4044|4044|4043.5|4045|4044.5|4044|4043.5|438
1638263060000|2021-11-30 09:04:20|4043.5|4043|4043.5|4042.5|4043.5|4043.5|4042.5|4041.5|2236
1638263070000|2021-11-30 09:04:30|4043|4042|4041.5|4040.5|4043|4042|4041|4040|1245
1638263080000|2021-11-30 09:04:40|4041|4040|4039|4037.5|4041|4040|4038.5|4037|4836
1638263090000|2021-11-30 09:04:50|4038.5|4038|4039|4038.5|4040|4039|4038.5|4038|2619
1638263100000|2021-11-30 09:05:00|4038.5|4038|4038.5|4037.5|4039.5|4038.5|4037.5|4037|4071
1638263110000|2021-11-30 09:05:10|4039|4037|4039.5|4038.5|4040.5|4039.5|4037.5|4037|3896
1638263120000|2021-11-30 09:05:20|4040|4039|4038.5|4038|4040.5|4039.5|4038.5|4038|807
1638263130000|2021-11-30 09:05:30|4038|4037.5|4039|4038|4039|4038|4037.5|4037|1567
1638263140000|2021-11-30 09:05:40|4038.5|4037.5|4038|4037.5|4038.5|4037.5|4036.5|4035.5|14662
1638263150000|2021-11-30 09:05:50|4038.5|4038|4040.5|4039.5|4042|4041|4038.5|4038|1357
1638263160000|2021-11-30 09:06:00|4041|4040|4040.5|4039.5|4042.5|4041.5|4040|4039|2268
1638263170000|2021-11-30 09:06:10|4040|4039|4041|4040|4041.5|4040.5|4039.5|4038.5|1609
1638263180000|2021-11-30 09:06:20|4040.5|4040.5|4038.5|4037|4041.5|4040.5|4038.5|4037|2902
1638263190000|2021-11-30 09:06:30|4038|4037.5|4037|4036|4038.5|4037.5|4035|4034|6523
1638263200000|2021-11-30 09:06:40|4037.5|4036.5|4039.5|4038|4039.5|4038.5|4036.5|4035|1810
1638263210000|2021-11-30 09:06:50|4040|4038.5|4040|4039.5|4040|4039.5|4039|4038.5|255
1638263220000|2021-11-30 09:07:00|4039.5|4039|4039|4038|4040|4039|4038|4037|3321
1638263230000|2021-11-30 09:07:10|4039.5|4038.5|4036.5|4035.5|4040|4039|4036.5|4035|4388
1638263240000|2021-11-30 09:07:20|4037|4036|4037.5|4036.5|4039|4038|4036.5|4035|2772
1638263250000|2021-11-30 09:07:30|4038|4037|4036.5|4036|4038|4037.5|4036.5|4036|1773
1638263260000|2021-11-30 09:07:40|4037|4035.5|4037|4036|4037.5|4036.5|4036|4035.5|2562
1638263270000|2021-11-30 09:07:50|4037.5|4036.5|4036|4035.5|4037.5|4036.5|4036|4035|1152
1638263280000|2021-11-30 09:08:00|4035.5|4035|4034|4033|4036|4035.5|4034|4033|2258
1638263290000|2021-11-30 09:08:10|4034.5|4033.5|4035|4034|4035.5|4034|4034|4033|1634
1638263300000|2021-11-30 09:08:20|4035.5|4034.5|4038.5|4037|4038.5|4037.5|4035.5|4034.5|1030
1638263310000|2021-11-30 09:08:30|4038|4036.5|4037.5|4036.5|4038|4037|4036.5|4036|2139
1638263320000|2021-11-30 09:08:40|4037|4036|4036|4034.5|4037|4036|4035|4034|1914
1638263330000|2021-11-30 09:08:50|4036.5|4035|4037|4035.5|4037|4036|4036|4035|505
1638263340000|2021-11-30 09:09:00|4036.5|4035|4035|4034|4036.5|4035.5|4035|4034|2454
1638263350000|2021-11-30 09:09:10|4034.5|4033.5|4034.5|4033|4034.5|4034|4032.5|4031|2287
1638263360000|2021-11-30 09:09:20|4035|4033.5|4033.5|4032.5|4035.5|4035|4033|4032.5|3317
1638263370000|2021-11-30 09:09:30|4034|4033|4032.5|4031.5|4035|4034.5|4032|4031|3438
1638263380000|2021-11-30 09:09:40|4032|4031|4030.5|4029.5|4032|4031|4030|4029|4224
1638263390000|2021-11-30 09:09:50|4030|4029|4030.5|4029|4030.5|4029.5|4029.5|4029|131
1638263400000|2021-11-30 09:10:00|4031|4029.5|4033|4032.5|4034|4032.5|4031|4029.5|2149
1638263410000|2021-11-30 09:10:10|4032.5|4032|4031.5|4030|4033|4032.5|4030|4029|1235
1638263420000|2021-11-30 09:10:20|4032|4030.5|4035|4034|4035.5|4034.5|4032|4030.5|3296
1638263430000|2021-11-30 09:10:30|4035.5|4034.5|4033.5|4032|4035.5|4034.5|4032.5|4031|3407
1638263440000|2021-11-30 09:10:40|4033|4032.5|4032.5|4031.5|4033|4032.5|4030|4029|4819
1638263450000|2021-11-30 09:10:50|4033|4032|4032|4031|4034|4033|4031.5|4031|1986
1638263460000|2021-11-30 09:11:00|4032.5|4031.5|4032.5|4032|4032.5|4032|4030.5|4030|2857
1638263470000|2021-11-30 09:11:10|4032|4031.5|4032.5|4031|4034.5|4033.5|4031.5|4031|1739
1638263480000|2021-11-30 09:11:20|4032|4031.5|4033.5|4032|4033.5|4033|4031.5|4031.5|10
1638263490000|2021-11-30 09:11:30|4034|4032.5|4035|4034|4035.5|4034.5|4033|4032|1091
1638263500000|2021-11-30 09:11:40|4034.5|4033.5|4034.5|4033.5|4035|4033.5|4034|4033.5|315
1638263510000|2021-11-30 09:11:50|4033.5|4033|4033.5|4032.5|4035|4033.5|4033.5|4032.5|2689
1638263520000|2021-11-30 09:12:00|4033|4032|4036.5|4035|4037|4036|4033|4032|2163
1638263530000|2021-11-30 09:12:10|4037|4035.5|4036|4034.5|4037|4036|4035.5|4034.5|642
1638263540000|2021-11-30 09:12:20|4035.5|4035|4040.5|4039.5|4041|4040.5|4035.5|4035|6862
1638263550000|2021-11-30 09:12:30|4040|4039|4042|4041|4042.5|4042|4039.5|4038.5|7305
1638263560000|2021-11-30 09:12:40|4042.5|4041.5|4041.5|4040.5|4044|4043|4041.5|4040.5|1284
1638263570000|2021-11-30 09:12:50|4041|4040|4041|4039.5|4041.5|4040.5|4040.5|4039.5|508
1638263580000|2021-11-30 09:13:00|4040.5|4040|4041|4039.5|4042|4041|4040|4039|1705
1638263590000|2021-11-30 09:13:10|4040.5|4039|4042|4040.5|4042|4040.5|4039.5|4038|1672
1638263600000|2021-11-30 09:13:20|4042.5|4041|4042.5|4041.5|4043.5|4042.5|4042|4041|481
1638263610000|2021-11-30 09:13:30|4042|4041|4040|4039.5|4043|4042|4040|4039.5|2447
1638263620000|2021-11-30 09:13:40|4039.5|4039|4039|4038|4040|4039|4038.5|4038|1728
1638263630000|2021-11-30 09:13:50|4038.5|4037.5|4038.5|4037.5|4038.5|4037.5|4037.5|4036.5|1660
1638263640000|2021-11-30 09:14:00|4038|4037|4036|4034.5|4038|4037|4035.5|4034|2636
1638263650000|2021-11-30 09:14:10|4036.5|4035|4035|4033.5|4036.5|4036|4034.5|4033.5|2204
1638263660000|2021-11-30 09:14:20|4034.5|4034|4034.5|4033.5|4035|4034|4032.5|4031.5|2128
1638263670000|2021-11-30 09:14:30|4034|4033|4035.5|4034.5|4035.5|4034.5|4033.5|4032.5|989
1638263680000|2021-11-30 09:14:40|4035|4034|4037.5|4036.5|4038|4037|4035|4034|981
1638263690000|2021-11-30 09:14:50|4038|4037|4036|4035|4038|4037|4036|4035|623
1638263700000|2021-11-30 09:15:00|4035.5|4034.5|4035.5|4034.5|4037|4036|4035.5|4034.5|2042
1638263710000|2021-11-30 09:15:10|4035|4034|4033.5|4032.5|4035|4034|4033.5|4032|2275
1638263720000|2021-11-30 09:15:20|4034|4033|4033|4032|4034|4033|4032.5|4032|391
1638263730000|2021-11-30 09:15:30|4032.5|4032.5|4031.5|4030.5|4033|4032.5|4031|4030.5|1413
1638263740000|2021-11-30 09:15:40|4032|4031|4032.5|4031.5|4033|4032|4031|4030|5085
1638263750000|2021-11-30 09:15:50|4033|4032|4034|4033.5|4034|4033.5|4032|4031.5|1070
1638263760000|2021-11-30 09:16:00|4034.5|4034|4034.5|4033|4035.5|4034.5|4033|4032|3221
1638263770000|2021-11-30 09:16:10|4034|4032.5|4032|4031|4034.5|4033|4030.5|4030|2359
1638263780000|2021-11-30 09:16:20|4032.5|4031.5|4035|4033.5|4035|4033.5|4032|4031.5|570
1638263790000|2021-11-30 09:16:30|4034.5|4034|4036|4035.5|4037|4036.5|4034.5|4034|1098
1638263800000|2021-11-30 09:16:40|4036.5|4036|4038|4037|4038|4037|4036.5|4036|2272
1638263810000|2021-11-30 09:16:50|4038.5|4037.5|4039.5|4038.5|4039.5|4038.5|4037.5|4036.5|1768
1638263820000|2021-11-30 09:17:00|4039|4038|4035|4034.5|4039|4038|4035|4034|1637
1638263830000|2021-11-30 09:17:10|4035.5|4035|4037|4036|4037|4036|4035.5|4034.5|0
1638263840000|2021-11-30 09:17:20|4036.5|4035.5|4034|4033|4036.5|4035.5|4034|4033|1508
1638263850000|2021-11-30 09:17:30|4034.5|4033.5|4033|4032|4034.5|4033.5|4033|4032|934
1638263860000|2021-11-30 09:17:40|4033.5|4032.5|4030.5|4029|4034|4033|4029|4028|4499
1638263870000|2021-11-30 09:17:50|4030|4028.5|4031|4030|4031|4030|4027.5|4027|1547
1638263880000|2021-11-30 09:18:00|4030.5|4029.5|4030|4028.5|4031|4030|4029|4028.5|2397
1638263890000|2021-11-30 09:18:10|4030.5|4029|4029|4027.5|4030.5|4029.5|4028.5|4027.5|959
1638263900000|2021-11-30 09:18:20|4029.5|4028|4029.5|4028.5|4030|4028.5|4029.5|4028|41
1638263910000|2021-11-30 09:18:30|4029|4028|4030|4029|4030.5|4030|4028|4027|2060
1638263920000|2021-11-30 09:18:40|4029.5|4028.5|4029|4027.5|4030|4029|4028|4027.5|1376
1638263930000|2021-11-30 09:18:50|4029.5|4028|4031.5|4030|4031.5|4030.5|4028.5|4027.5|1005
1638263940000|2021-11-30 09:19:00|4031|4029|4031.5|4030.5|4032.5|4031.5|4030.5|4029|1776
1638263950000|2021-11-30 09:19:10|4032|4031|4033.5|4032.5|4034.5|4033.5|4032|4031|1826
1638263960000|2021-11-30 09:19:20|4034|4033|4034|4033|4034.5|4033.5|4033|4032.5|2060
1638263970000|2021-11-30 09:19:30|4034.5|4033.5|4035|4033.5|4035|4034|4034|4033|300
1638263980000|2021-11-30 09:19:40|4034.5|4034|4033.5|4032.5|4035|4034|4033.5|4032.5|655
1638263990000|2021-11-30 09:19:50|4034|4033|4033.5|4032.5|4034|4033.5|4033.5|4032.5|416
1638264000000|2021-11-30 09:20:00|4033|4032|4028|4027|4033.5|4032|4027|4026.5|3565
1638264010000|2021-11-30 09:20:10|4028.5|4027.5|4029.5|4029|4030.5|4029.5|4028.5|4027.5|3614
1638264020000|2021-11-30 09:20:20|4030|4029.5|4030|4029.5|4031|4029.5|4030|4029.5|0
1638264030000|2021-11-30 09:20:30|4030.5|4030|4033|4032|4033.5|4032|4030.5|4030|444
1638264040000|2021-11-30 09:20:40|4033.5|4032.5|4033|4032.5|4034|4033|4033|4032.5|703
1638264050000|2021-11-30 09:20:50|4033.5|4033|4035.5|4034.5|4035.5|4034.5|4033|4032.5|884
1638264060000|2021-11-30 09:21:00|4036|4035|4036|4035|4037.5|4036|4035.5|4034|2190
1638264070000|2021-11-30 09:21:10|4035.5|4034.5|4036|4035|4037|4036|4035|4034|865
1638264080000|2021-11-30 09:21:20|4035.5|4034.5|4034.5|4033.5|4035.5|4034.5|4033|4031.5|1575
1638264090000|2021-11-30 09:21:30|4035|4033|4036|4035|4036.5|4035.5|4034|4033|912
1638264100000|2021-11-30 09:21:40|4035.5|4035.5|4036|4035.5|4037|4036|4035.5|4034.5|5282
1638264110000|2021-11-30 09:21:50|4036.5|4036|4037.5|4037|4037.5|4037|4036.5|4036|1000
1638264120000|2021-11-30 09:22:00|4038|4037.5|4039|4038|4039.5|4038.5|4037.5|4036.5|9034
1638264130000|2021-11-30 09:22:10|4038.5|4037.5|4035.5|4034.5|4038.5|4038|4035.5|4034|7493
1638264140000|2021-11-30 09:22:20|4035|4034|4037|4036|4037.5|4036.5|4035|4034|923
1638264150000|2021-11-30 09:22:30|4036.5|4035.5|4036|4035.5|4037.5|4036|4036|4035.5|644
1638264160000|2021-11-30 09:22:40|4035.5|4035|4033|4032|4035.5|4035|4033|4031.5|2128
1638264170000|2021-11-30 09:22:50|4032|4031.5|4032.5|4031.5|4032.5|4032|4030|4029.5|656
1638264180000|2021-11-30 09:23:00|4032|4031|4030|4028.5|4032.5|4031.5|4029|4028|1653
1638264190000|2021-11-30 09:23:10|4029.5|4029|4031.5|4030|4032|4030.5|4029.5|4028.5|1823
1638264200000|2021-11-30 09:23:20|4031|4030.5|4030.5|4029.5|4031.5|4030.5|4028|4027.5|6904
1638264210000|2021-11-30 09:23:30|4031|4030|4029.5|4028.5|4031|4030|4028.5|4027.5|1399
1638264220000|2021-11-30 09:23:40|4029|4028|4028.5|4027.5|4029.5|4028.5|4028|4027.5|1274
1638264230000|2021-11-30 09:23:50|4028|4027|4029.5|4028.5|4029.5|4029|4028|4027|1540
1638264240000|2021-11-30 09:24:00|4030|4029|4031|4029.5|4032|4031|4030|4029|1022
1638264250000|2021-11-30 09:24:10|4030.5|4029|4031|4030|4031|4030|4029|4028.5|4134
1638264260000|2021-11-30 09:24:20|4030.5|4030.5|4030.5|4029|4030.5|4030.5|4029.5|4028.5|1756
1638264270000|2021-11-30 09:24:30|4030|4029.5|4029|4028|4030|4029.5|4028.5|4028|1283
1638264280000|2021-11-30 09:24:40|4029.5|4028.5|4029|4028|4029.5|4029|4029|4028|780
1638264290000|2021-11-30 09:24:50|4029.5|4028.5|4031|4030.5|4031.5|4030.5|4029|4028.5|1012
1638264300000|2021-11-30 09:25:00|4031.5|4030|4028|4027|4031.5|4030|4027.5|4026.5|3382
1638264310000|2021-11-30 09:25:10|4028.5|4027.5|4028.5|4027|4029.5|4028.5|4028.5|4027|328
1638264320000|2021-11-30 09:25:20|4028|4027.5|4027.5|4026.5|4028|4027.5|4027|4026|729
1638264330000|2021-11-30 09:25:30|4026.5|4026|4026.5|4025.5|4026.5|4026|4025.5|4025|1616
1638264340000|2021-11-30 09:25:40|4027|4026|4026.5|4025.5|4027|4026.5|4026|4025|815
1638264350000|2021-11-30 09:25:50|4026|4026|4026.5|4025.5|4027|4026|4025|4024|3812
1638264360000|2021-11-30 09:26:00|4026|4026|4028.5|4027.5|4029|4028|4026|4025.5|2312
1638264370000|2021-11-30 09:26:10|4028|4027|4031|4030|4031|4030.5|4028|4027|1091
1638264380000|2021-11-30 09:26:20|4030.5|4029.5|4031.5|4030|4032|4031|4030|4029.5|577
1638264390000|2021-11-30 09:26:30|4031|4030.5|4031.5|4030.5|4032|4031|4031|4030|2532
1638264400000|2021-11-30 09:26:40|4031|4030|4030|4029|4031|4030|4029.5|4028.5|1476
1638264410000|2021-11-30 09:26:50|4029.5|4028.5|4032.5|4031|4032.5|4031.5|4029.5|4028.5|1134
1638264420000|2021-11-30 09:27:00|4032|4031.5|4031.5|4030.5|4032|4031.5|4030|4029.5|2060
1638264430000|2021-11-30 09:27:10|4031|4030|4031|4030|4031.5|4030|4030.5|4030|143
1638264440000|2021-11-30 09:27:20|4031.5|4030.5|4031.5|4031|4032.5|4032|4031|4030|1412
1638264450000|2021-11-30 09:27:30|4032|4032.5|4030.5|4029.5|4033|4032.5|4030.5|4029.5|2267
1638264460000|2021-11-30 09:27:40|4031|4030|4030.5|4030|4032|4031|4030.5|4030|602
1638264470000|2021-11-30 09:27:50|4031|4029.5|4034|4033|4034|4033|4030|4029.5|1912
1638264480000|2021-11-30 09:28:00|4034.5|4033.5|4033|4032|4034.5|4033.5|4033|4032|1167
1638264490000|2021-11-30 09:28:10|4032.5|4032.5|4031.5|4030.5|4034|4033.5|4031.5|4030.5|2434
1638264500000|2021-11-30 09:28:20|4031|4030|4031|4030|4032|4031|4031|4030|520
1638264510000|2021-11-30 09:28:30|4030.5|4029.5|4027.5|4027|4030.5|4029.5|4027.5|4026.5|1249
1638264520000|2021-11-30 09:28:40|4027|4026.5|4025|4024|4027.5|4026.5|4025|4024|885
1638264530000|2021-11-30 09:28:50|4024.5|4023.5|4026|4024.5|4027|4025.5|4024|4023|3445
1638264540000|2021-11-30 09:29:00|4025.5|4025|4025|4024|4026.5|4025.5|4024.5|4024|3142
1638264550000|2021-11-30 09:29:10|4025.5|4024.5|4024.5|4023.5|4026.5|4026|4024|4022.5|13681
1638264560000|2021-11-30 09:29:20|4024|4023|4025|4023.5|4026|4025|4024|4022.5|4009
1638264570000|2021-11-30 09:29:30|4024.5|4023|4025|4024|4025|4024.5|4024|4023|4203
1638264580000|2021-11-30 09:29:40|4024.5|4023.5|4025|4024|4025|4024|4024|4023|697
1638264590000|2021-11-30 09:29:50|4024.5|4023.5|4024.5|4023.5|4025|4024|4023|4022.5|4011
1638264600000|2021-11-30 09:30:00|4025|4024|4023.5|4022.5|4025|4024.5|4023|4022|1561
1638264610000|2021-11-30 09:30:10|4024|4023|4023|4022|4024|4023|4022.5|4022|350
1638264620000|2021-11-30 09:30:20|4023.5|4022.5|4022.5|4022|4023.5|4023|4022.5|4021.5|9091
1638264630000|2021-11-30 09:30:30|4023|4022.5|4023.5|4022|4023.5|4023|4023|4022|2204
1638264640000|2021-11-30 09:30:40|4023|4021.5|4021|4020.5|4023|4022|4020.5|4020|4097
1638264650000|2021-11-30 09:30:50|4021.5|4021|4021.5|4021|4021.5|4021|4021.5|4021|619
1638264660000|2021-11-30 09:31:00|4021|4020.5|4021|4020|4021.5|4020.5|4019.5|4018.5|23734
1638264670000|2021-11-30 09:31:10|4020.5|4019.5|4021.5|4020.5|4021.5|4020.5|4020|4019|2203
1638264680000|2021-11-30 09:31:20|4022|4021|4020|4019.5|4022|4021|4020|4019|3183
1638264690000|2021-11-30 09:31:30|4020.5|4020|4021|4020|4021|4020|4020|4019|2217
1638264700000|2021-11-30 09:31:40|4021.5|4020.5|4019.5|4018.5|4022|4021|4019.5|4018.5|3587
1638264710000|2021-11-30 09:31:50|4019|4018|4019|4018|4019.5|4018.5|4017.5|4017|2225
1638264720000|2021-11-30 09:32:00|4018.5|4017.5|4019|4017.5|4019|4018.5|4018|4017|504
1638264730000|2021-11-30 09:32:10|4018.5|4018|4017.5|4016.5|4018.5|4018|4017.5|4016|1254
1638264740000|2021-11-30 09:32:20|4017|4016|4017|4016.5|4017.5|4016.5|4016|4015|2481
1638264750000|2021-11-30 09:32:30|4017.5|4017|4018|4016.5|4018.5|4017.5|4017|4016.5|2210
1638264760000|2021-11-30 09:32:40|4017.5|4016|4017|4016.5|4018.5|4017.5|4017|4016|2070
1638264770000|2021-11-30 09:32:50|4017.5|4016|4017|4016|4018|4017|4016.5|4015.5|1538
1638264780000|2021-11-30 09:33:00|4016.5|4016.5|4018|4016.5|4018|4016.5|4016.5|4016|295
1638264790000|2021-11-30 09:33:10|4018.5|4017|4018.5|4018|4020.5|4019.5|4018.5|4017|791
1638264800000|2021-11-30 09:33:20|4019|4018.5|4017|4016|4019.5|4018.5|4016.5|4015.5|1971
1638264810000|2021-11-30 09:33:30|4017.5|4016.5|4019|4017.5|4019.5|4018|4017.5|4016|1543
1638264820000|2021-11-30 09:33:40|4018.5|4018|4019.5|4018.5|4020|4019.5|4018.5|4017.5|1243
1638264830000|2021-11-30 09:33:50|4020|4019|4021|4019.5|4021|4020|4019|4018.5|1100
1638264840000|2021-11-30 09:34:00|4020.5|4019|4020.5|4020|4020.5|4020|4019.5|4019|3447
1638264850000|2021-11-30 09:34:10|4020|4019.5|4019|4018|4020.5|4019.5|4019|4018|2427
1638264860000|2021-11-30 09:34:20|4019.5|4018.5|4019.5|4019|4020|4019|4018.5|4018|657
1638264870000|2021-11-30 09:34:30|4020|4019.5|4019.5|4019|4020.5|4019.5|4019|4018|1154
1638264880000|2021-11-30 09:34:40|4020|4019.5|4023|4021.5|4023|4022|4019.5|4019.5|5463
1638264890000|2021-11-30 09:34:50|4022.5|4022|4020|4019|4023|4022.5|4019|4018.5|2139
1638264900000|2021-11-30 09:35:00|4020.5|4019.5|4020.5|4019.5|4021.5|4020|4020|4019.5|2461
1638264910000|2021-11-30 09:35:10|4020|4019|4020.5|4020|4022|4021|4019.5|4019|2073
1638264920000|2021-11-30 09:35:20|4020|4019.5|4022.5|4021|4023|4022|4019.5|4019|2339
1638264930000|2021-11-30 09:35:30|4023|4021.5|4023|4022|4023|4022|4021.5|4020.5|972
1638264940000|2021-11-30 09:35:40|4022.5|4022.5|4022.5|4021.5|4023.5|4022.5|4022.5|4021.5|655
1638264950000|2021-11-30 09:35:50|4022|4021|4025|4024|4025|4024|4022|4021|1016
1638264960000|2021-11-30 09:36:00|4024.5|4024.5|4024.5|4023.5|4026.5|4026|4024.5|4023.5|1346
1638264970000|2021-11-30 09:36:10|4025|4024|4021|4020.5|4025|4024.5|4021|4020.5|3180
1638264980000|2021-11-30 09:36:20|4020.5|4020|4021.5|4020|4022.5|4021.5|4020.5|4020|1291
1638264990000|2021-11-30 09:36:30|4021|4020.5|4019.5|4018.5|4021|4020.5|4019.5|4018.5|589
1638265000000|2021-11-30 09:36:40|4019|4018|4019.5|4018.5|4019.5|4019|4019|4018|775
1638265010000|2021-11-30 09:36:50|4020|4019|4019.5|4019|4020.5|4019.5|4019.5|4018.5|1161
1638265020000|2021-11-30 09:37:00|4020|4019.5|4018|4017|4020|4019.5|4017.5|4017|1681
1638265030000|2021-11-30 09:37:10|4017.5|4017.5|4018|4016.5|4018|4017.5|4016.5|4015.5|1930
1638265040000|2021-11-30 09:37:20|4017.5|4017|4016.5|4015.5|4018|4017|4016|4015|732
1638265050000|2021-11-30 09:37:30|4016|4015|4016.5|4015.5|4016.5|4016|4015.5|4014.5|2640
1638265060000|2021-11-30 09:37:40|4016|4015|4017.5|4016.5|4017.5|4016.5|4016|4015|270
1638265070000|2021-11-30 09:37:50|4017|4016|4018.5|4017.5|4020|4019|4017|4016|1172
1638265080000|2021-11-30 09:38:00|4019|4017|4020.5|4019|4020.5|4019.5|4018|4017|2423
1638265090000|2021-11-30 09:38:10|4020|4018.5|4021.5|4021|4022.5|4021.5|4019.5|4018.5|718
1638265100000|2021-11-30 09:38:20|4022|4021.5|4022|4021|4022.5|4021.5|4021|4020|1183
1638265110000|2021-11-30 09:38:30|4021.5|4020.5|4020.5|4019.5|4021.5|4021|4020.5|4019.5|529
1638265120000|2021-11-30 09:38:40|4020|4019|4019.5|4018|4020.5|4019.5|4018.5|4017.5|1346
1638265130000|2021-11-30 09:38:50|4020|4018.5|4020|4019|4020|4019.5|4018.5|4018|1426
1638265140000|2021-11-30 09:39:00|4020.5|4019.5|4020.5|4019.5|4021|4020.5|4020|4019|2945
1638265150000|2021-11-30 09:39:10|4020|4019|4020|4019|4021|4020.5|4019.5|4019|2910
1638265160000|2021-11-30 09:39:20|4019.5|4018.5|4020|4019|4020.5|4020|4019|4018.5|1911
1638265170000|2021-11-30 09:39:30|4020.5|4019.5|4020|4019|4020.5|4019.5|4019.5|4019|1053
1638265180000|2021-11-30 09:39:40|4019.5|4019.5|4018|4017|4020|4019.5|4018|4017|1953
1638265190000|2021-11-30 09:39:50|4018.5|4017.5|4017.5|4016.5|4019.5|4019|4017|4016.5|3574
1638265200000|2021-11-30 09:40:00|4018|4017|4018.5|4017.5|4019|4018.5|4017.5|4016.5|1052
1638265210000|2021-11-30 09:40:10|4018|4017|4016.5|4016|4018|4017|4016.5|4016|758
1638265220000|2021-11-30 09:40:20|4017|4016.5|4017.5|4016.5|4017.5|4016.5|4017|4016|685
1638265230000|2021-11-30 09:40:30|4018|4017|4021|4020|4021.5|4020.5|4018|4017|2956
1638265240000|2021-11-30 09:40:40|4020.5|4019.5|4019.5|4019|4021.5|4020|4019.5|4019|1489
1638265250000|2021-11-30 09:40:50|4019|4018.5|4019.5|4018|4019.5|4018.5|4018.5|4017.5|1241
1638265260000|2021-11-30 09:41:00|4020|4018.5|4021.5|4020.5|4022|4021|4019.5|4018.5|1695
1638265270000|2021-11-30 09:41:10|4021|4020|4020|4019|4021.5|4020.5|4019.5|4019|1883
1638265280000|2021-11-30 09:41:20|4020.5|4019.5|4022.5|4021.5|4024.5|4024|4020.5|4019.5|4846
1638265290000|2021-11-30 09:41:30|4022|4021|4019.5|4018.5|4022|4021|4019|4018.5|4330
1638265300000|2021-11-30 09:41:40|4020|4019|4021.5|4020.5|4021.5|4020.5|4019.5|4018.5|1306
1638265310000|2021-11-30 09:41:50|4021|4021|4022.5|4022|4023.5|4022.5|4021|4020.5|770
1638265320000|2021-11-30 09:42:00|4023|4022.5|4023|4022|4025|4024|4022.5|4021.5|3051
1638265330000|2021-11-30 09:42:10|4022.5|4021.5|4024|4023|4024|4023|4022|4021|377
1638265340000|2021-11-30 09:42:20|4024.5|4023.5|4022.5|4021.5|4025.5|4024.5|4021.5|4021|5500
1638265350000|2021-11-30 09:42:30|4022|4021|4022.5|4021.5|4022.5|4021.5|4021.5|4021|1920
1638265360000|2021-11-30 09:42:40|4022|4021|4021|4020.5|4023.5|4022.5|4021|4020.5|3132
1638265370000|2021-11-30 09:42:50|4021.5|4020|4020.5|4020|4021.5|4020.5|4020.5|4020|2322
1638265380000|2021-11-30 09:43:00|4021|4020.5|4021.5|4021|4023.5|4022.5|4021|4020.5|2877
1638265390000|2021-11-30 09:43:10|4021|4020.5|4020.5|4019.5|4021.5|4020.5|4019.5|4019|2375
1638265400000|2021-11-30 09:43:20|4020|4020|4022|4020.5|4022|4021|4020|4019|778
1638265410000|2021-11-30 09:43:30|4021.5|4021|4022|4021|4022|4021.5|4021|4020.5|311
1638265420000|2021-11-30 09:43:40|4021.5|4020.5|4022|4021|4022|4021|4020.5|4019.5|1085
1638265430000|2021-11-30 09:43:50|4021.5|4020.5|4022|4021|4022.5|4021.5|4020.5|4019.5|4958
1638265440000|2021-11-30 09:44:00|4021.5|4020.5|4018|4017.5|4022|4021|4018|4017|3658
1638265450000|2021-11-30 09:44:10|4018.5|4018|4018|4017.5|4018.5|4018|4017.5|4017|1049
1638265460000|2021-11-30 09:44:20|4018.5|4017|4017|4015.5|4018.5|4017.5|4016|4015.5|3648
1638265470000|2021-11-30 09:44:30|4016.5|4016|4016.5|4015.5|4016.5|4016|4015|4014.5|4018
1638265480000|2021-11-30 09:44:40|4016|4015|4015|4014.5|4016|4015|4014.5|4014|1797
1638265490000|2021-11-30 09:44:50|4015.5|4015|4018.5|4017.5|4018.5|4017.5|4015.5|4014.5|1793
1638265500000|2021-11-30 09:45:00|4019|4018|4017.5|4016.5|4019|4018.5|4016.5|4015.5|13822
1638265510000|2021-11-30 09:45:10|4017|4016|4016.5|4015.5|4017|4016.5|4015.5|4014.5|5632
1638265520000|2021-11-30 09:45:20|4017|4016|4016|4015|4017|4016.5|4015.5|4015|751
1638265530000|2021-11-30 09:45:30|4016.5|4016|4015.5|4014.5|4017|4016|4015|4014|2745
1638265540000|2021-11-30 09:45:40|4015|4014|4015|4014|4015.5|4014.5|4014|4013|3851
1638265550000|2021-11-30 09:45:50|4014.5|4013.5|4014|4013.5|4015|4014|4014|4013|276
1638265560000|2021-11-30 09:46:00|4014.5|4014|4013.5|4013|4014.5|4014|4013.5|4013|1258
1638265570000|2021-11-30 09:46:10|4014|4013.5|4015|4014|4016|4015.5|4013.5|4013|785
1638265580000|2021-11-30 09:46:20|4014.5|4013.5|4014.5|4013.5|4015|4014|4014|4013|1268
1638265590000|2021-11-30 09:46:30|4014|4013|4014.5|4013.5|4014.5|4013.5|4013.5|4013|459
1638265600000|2021-11-30 09:46:40|4015|4014|4014.5|4013.5|4015.5|4014.5|4014.5|4013.5|579
1638265610000|2021-11-30 09:46:50|4015|4014|4016.5|4015.5|4016.5|4015.5|4015|4013.5|203
1638265620000|2021-11-30 09:47:00|4016|4016|4017|4016.5|4018|4017.5|4016|4015|2099
1638265630000|2021-11-30 09:47:10|4016.5|4016|4015.5|4014.5|4016.5|4016|4015|4014.5|1674
1638265640000|2021-11-30 09:47:20|4016|4015|4015.5|4014|4016|4015|4014.5|4014|816
1638265650000|2021-11-30 09:47:30|4015|4014.5|4014.5|4013.5|4015|4014.5|4013.5|4013|817
1638265660000|2021-11-30 09:47:40|4014|4013|4013|4012.5|4014|4013.5|4013|4012.5|6337
1638265670000|2021-11-30 09:47:50|4013.5|4012|4012.5|4011.5|4013.5|4012.5|4012.5|4011.5|4999
1638265680000|2021-11-30 09:48:00|4013|4012|4013|4012|4013|4012.5|4012|4011.5|353
1638265690000|2021-11-30 09:48:10|4013.5|4012.5|4013.5|4012.5|4015|4014|4013.5|4012.5|2700
1638265700000|2021-11-30 09:48:20|4014|4013|4013.5|4012.5|4014|4013|4013|4012.5|729
1638265710000|2021-11-30 09:48:30|4014|4013|4013.5|4013|4015.5|4014.5|4013.5|4012.5|9009
1638265720000|2021-11-30 09:48:40|4014.5|4014|4013.5|4012.5|4015|4014|4013|4012|2735
1638265730000|2021-11-30 09:48:50|4013|4012|4013.5|4012.5|4014|4013.5|4013|4012|950
1638265740000|2021-11-30 09:49:00|4013|4012|4014|4013|4014.5|4014|4013|4012|2877
1638265750000|2021-11-30 09:49:10|4013.5|4012.5|4013|4012|4013.5|4012.5|4012.5|4012|3384
1638265760000|2021-11-30 09:49:20|4013.5|4012.5|4013|4012|4014|4013|4012|4011.5|2355
1638265770000|2021-11-30 09:49:30|4013.5|4012.5|4012|4011.5|4013.5|4012.5|4012|4011.5|4589
1638265780000|2021-11-30 09:49:40|4011.5|4011|4010.5|4009.5|4012|4011.5|4009.5|4009|34334
1638265790000|2021-11-30 09:49:50|4010|4010|4009.5|4009|4011.5|4010.5|4009.5|4009|3463
1638265800000|2021-11-30 09:50:00|4010|4008.5|4009.5|4008.5|4010.5|4009.5|4009|4008.5|1459
1638265810000|2021-11-30 09:50:10|4009|4009|4010.5|4009.5|4010.5|4010|4009|4009|1236
1638265820000|2021-11-30 09:50:20|4010|4009|4010|4009.5|4011|4010|4010|4009|3550
1638265830000|2021-11-30 09:50:30|4011|4010|4011|4010|4011|4010|4010|4009|1533
1638265840000|2021-11-30 09:50:40|4011.5|4011|4011.5|4010.5|4012|4011|4011|4010.5|3011
1638265850000|2021-11-30 09:50:50|4012|4011|4014|4013|4014|4013|4012|4011|3372
1638265860000|2021-11-30 09:51:00|4013.5|4012.5|4015|4014|4015|4014|4013.5|4012.5|845
1638265870000|2021-11-30 09:51:10|4014.5|4013.5|4015|4014|4015|4014|4014|4013|151
1638265880000|2021-11-30 09:51:20|4014.5|4013.5|4015.5|4014.5|4015.5|4014.5|4014|4013.5|939
1638265890000|2021-11-30 09:51:30|4015|4015|4015|4014|4017|4016|4015|4014|4294
1638265900000|2021-11-30 09:51:40|4015.5|4014.5|4016|4015.5|4016.5|4015.5|4015.5|4014.5|141
1638265910000|2021-11-30 09:51:50|4016.5|4016|4019|4018|4019.5|4018.5|4016.5|4016|756
1638265920000|2021-11-30 09:52:00|4018.5|4018.5|4017|4016|4018.5|4018.5|4016.5|4015.5|1834
1638265930000|2021-11-30 09:52:10|4016.5|4015.5|4015.5|4015|4016.5|4016.5|4015.5|4015|149
1638265940000|2021-11-30 09:52:20|4016|4014.5|4019|4018|4020|4019.5|4015.5|4014.5|4490
1638265950000|2021-11-30 09:52:30|4019.5|4018.5|4022.5|4021.5|4022.5|4021.5|4019.5|4018.5|1006
1638265960000|2021-11-30 09:52:40|4022|4022|4025.5|4025|4026.5|4025.5|4022|4021.5|2094
1638265970000|2021-11-30 09:52:50|4026|4024|4025|4024|4026|4025|4024.5|4024|7211
1638265980000|2021-11-30 09:53:00|4025.5|4024.5|4023|4022.5|4026|4024.5|4023|4022|6406
1638265990000|2021-11-30 09:53:10|4023.5|4022|4027|4025.5|4028.5|4027.5|4022|4021.5|22840
1638266000000|2021-11-30 09:53:20|4026.5|4025|4029|4028|4030|4029|4025.5|4024.5|3434
1638266010000|2021-11-30 09:53:30|4028.5|4027.5|4027.5|4026.5|4028.5|4028|4026.5|4025|2466
1638266020000|2021-11-30 09:53:40|4027|4026|4027|4026|4028.5|4028|4027|4025.5|1203
1638266030000|2021-11-30 09:53:50|4027.5|4026.5|4027|4026|4028|4026.5|4027|4026|420
1638266040000|2021-11-30 09:54:00|4026.5|4025.5|4026.5|4025|4028.5|4027.5|4026|4025|1402
1638266050000|2021-11-30 09:54:10|4026|4025.5|4026|4024.5|4026.5|4025.5|4025.5|4024.5|1912
1638266060000|2021-11-30 09:54:20|4025.5|4025|4025|4024|4026|4025|4024.5|4023.5|531
1638266070000|2021-11-30 09:54:30|4024.5|4023.5|4022.5|4021.5|4024.5|4024|4022|4021|8346
1638266080000|2021-11-30 09:54:40|4022|4021|4018.5|4017|4022|4021.5|4017.5|4017|7482
1638266090000|2021-11-30 09:54:50|4018|4017.5|4016|4015|4018|4017.5|4015.5|4015|2217
1638266100000|2021-11-30 09:55:00|4015.5|4014.5|4016.5|4015.5|4017.5|4016|4015|4014.5|586
1638266110000|2021-11-30 09:55:10|4016|4015|4017|4016|4017.5|4016.5|4016|4015|1674
1638266120000|2021-11-30 09:55:20|4017.5|4016.5|4019|4017.5|4019|4018|4017.5|4016.5|221
1638266130000|2021-11-30 09:55:30|4018.5|4017|4018.5|4017.5|4019.5|4018.5|4018|4017|380
1638266140000|2021-11-30 09:55:40|4018|4017|4018|4017|4018.5|4017.5|4017.5|4017|943
1638266150000|2021-11-30 09:55:50|4017.5|4016.5|4018.5|4018|4018.5|4018|4016.5|4016|3323
1638266160000|2021-11-30 09:56:00|4018|4017.5|4020.5|4019|4021|4020|4018|4017|1025
1638266170000|2021-11-30 09:56:10|4020|4018.5|4018.5|4017.5|4020|4018.5|4018|4017|1475
1638266180000|2021-11-30 09:56:20|4018|4017|4017.5|4017|4018.5|4017.5|4017|4016.5|414
1638266190000|2021-11-30 09:56:30|4017|4016.5|4016|4015|4017.5|4016.5|4015|4014.5|3602
1638266200000|2021-11-30 09:56:40|4015.5|4015.5|4016.5|4015.5|4016.5|4015.5|4015.5|4014.5|621
1638266210000|2021-11-30 09:56:50|4016|4015|4015|4014|4016.5|4015.5|4015|4013.5|3161
1638266220000|2021-11-30 09:57:00|4015.5|4013.5|4014.5|4013.5|4015.5|4014|4014.5|4013.5|303
1638266230000|2021-11-30 09:57:10|4015|4014|4016|4015.5|4016.5|4015.5|4015|4014|2935
1638266240000|2021-11-30 09:57:20|4016.5|4016|4019|4017.5|4019.5|4018.5|4016.5|4015.5|2356
1638266250000|2021-11-30 09:57:30|4018.5|4017|4018|4017.5|4018.5|4018|4018|4017|781
1638266260000|2021-11-30 09:57:40|4017.5|4017|4017|4016|4017.5|4017|4016.5|4016|4247
1638266270000|2021-11-30 09:57:50|4016.5|4015.5|4015.5|4014|4016.5|4015.5|4015|4014|3466
1638266280000|2021-11-30 09:58:00|4015|4014.5|4016|4015|4016.5|4015.5|4015|4014|110
1638266290000|2021-11-30 09:58:10|4016.5|4014.5|4016.5|4015.5|4016.5|4015.5|4016.5|4014.5|379
1638266300000|2021-11-30 09:58:20|4017|4016|4017.5|4016.5|4018|4017|4017|4016|1339
1638266310000|2021-11-30 09:58:30|4018|4017|4018|4017|4018|4017|4017.5|4017|386
1638266320000|2021-11-30 09:58:40|4017.5|4016.5|4017|4016|4018|4016.5|4017|4016|774
1638266330000|2021-11-30 09:58:50|4018|4016.5|4019.5|4018.5|4019.5|4018.5|4017|4016.5|1469
1638266350000|2021-11-30 09:59:10|4020|4019|4019.5|4018.5|4021|4019.5|4019.5|4018.5|201
1638266360000|2021-11-30 09:59:20|4020|4018|4019|4017.5|4020|4018|4018.5|4017.5|2810
1638266370000|2021-11-30 09:59:30|4018.5|4018|4019.5|4019|4020.5|4019.5|4018.5|4017.5|726
1638266380000|2021-11-30 09:59:40|4020|4019.5|4021.5|4020.5|4022|4021|4020|4019.5|651
1638266390000|2021-11-30 09:59:50|4021|4020|4021|4020|4021|4020|4020.5|4019.5|799
1638266400000|2021-11-30 10:00:00|4021.5|4020.5|4022|4020.5|4022.5|4021.5|4021|4020.5|1606
1638266410000|2021-11-30 10:00:10|4022.5|4021|4021.5|4020.5|4023|4022|4021|4020.5|1085
1638266420000|2021-11-30 10:00:20|4022|4021|4021.5|4020.5|4022.5|4021.5|4021.5|4020|3566
1638266430000|2021-11-30 10:00:30|4022|4021|4022|4021|4022.5|4021.5|4021|4020.5|2722
1638266440000|2021-11-30 10:00:40|4021.5|4020.5|4020.5|4019|4021.5|4021|4020|4019|2872
1638266450000|2021-11-30 10:00:50|4021|4019.5|4022.5|4021.5|4022.5|4022|4021|4019.5|1402
1638266460000|2021-11-30 10:01:00|4022|4021|4020.5|4019.5|4022.5|4021.5|4020.5|4019|1329
1638266470000|2021-11-30 10:01:10|4021|4020|4021|4020.5|4022|4021|4020.5|4020|1600
1638266480000|2021-11-30 10:01:20|4021.5|4021|4021.5|4020.5|4022|4021|4021|4020|668
1638266490000|2021-11-30 10:01:30|4021|4020|4023.5|4022.5|4023.5|4023|4021|4020|939
1638266500000|2021-11-30 10:01:40|4024|4023|4023|4022|4024|4023|4023|4022|1194
1638266510000|2021-11-30 10:01:50|4022.5|4022.5|4023|4022|4023|4022.5|4022.5|4021.5|705
1638266520000|2021-11-30 10:02:00|4023.5|4022.5|4023|4022|4024.5|4023.5|4022|4021|4417
1638266530000|2021-11-30 10:02:10|4023.5|4022.5|4022|4021|4024|4023.5|4022|4021|3939
1638266540000|2021-11-30 10:02:20|4021.5|4020.5|4023.5|4022.5|4024|4023|4021|4020.5|2602
1638266550000|2021-11-30 10:02:30|4023|4022|4022|4021|4023.5|4022|4021.5|4020.5|1018
1638266560000|2021-11-30 10:02:40|4022.5|4021.5|4021|4020.5|4022.5|4022|4021|4020.5|1276
1638266570000|2021-11-30 10:02:50|4020.5|4020|4021|4020|4021|4020|4020|4019.5|576
1638266580000|2021-11-30 10:03:00|4020.5|4019.5|4020.5|4019.5|4021|4020|4020|4019|1546
1638266590000|2021-11-30 10:03:10|4019.5|4019|4018.5|4017.5|4021|4020|4018.5|4017.5|9690
1638266600000|2021-11-30 10:03:20|4019|4018|4021|4020|4021|4020.5|4018.5|4018|824
1638266610000|2021-11-30 10:03:30|4020.5|4019.5|4022|4021|4022|4021|4019.5|4019|2633
1638266620000|2021-11-30 10:03:40|4022.5|4021.5|4024|4023|4024|4023|4022.5|4021.5|246
1638266630000|2021-11-30 10:03:50|4024.5|4023.5|4026.5|4025.5|4027|4026|4024.5|4023.5|2124
1638266640000|2021-11-30 10:04:00|4027|4026|4025.5|4025|4027.5|4026.5|4025.5|4024.5|2188
1638266650000|2021-11-30 10:04:10|4025|4024.5|4024.5|4024|4025|4024.5|4023.5|4022.5|2261
1638266660000|2021-11-30 10:04:20|4024|4023.5|4022|4021|4024|4023.5|4022|4021|738
1638266670000|2021-11-30 10:04:30|4022.5|4021.5|4023|4022|4023|4022.5|4022.5|4021.5|702
1638266680000|2021-11-30 10:04:40|4022.5|4021.5|4022|4021.5|4024|4023|4022|4021.5|1107
1638266690000|2021-11-30 10:04:50|4022.5|4021|4023|4022|4023|4022|4022.5|4021|480
1638266700000|2021-11-30 10:05:00|4022.5|4021.5|4025|4024|4025|4024|4022.5|4021.5|3261
1638266710000|2021-11-30 10:05:10|4024.5|4023.5|4022.5|4021.5|4024.5|4023.5|4022.5|4021.5|1786
1638266720000|2021-11-30 10:05:20|4023|4022|4024.5|4023.5|4025|4024|4023|4021.5|755
1638266730000|2021-11-30 10:05:30|4025|4024|4027|4026.5|4028|4027|4025|4024|1455
1638266740000|2021-11-30 10:05:40|4026.5|4026|4026.5|4025.5|4028|4027|4026|4025.5|1541
1638266750000|2021-11-30 10:05:50|4026|4025|4025|4024|4026|4025|4024|4023|3787
1638266760000|2021-11-30 10:06:00|4024.5|4023.5|4023|4022|4024.5|4023.5|4022.5|4022|3654
1638266770000|2021-11-30 10:06:10|4022.5|4021.5|4020|4019|4022.5|4021.5|4020|4019|1744
1638266780000|2021-11-30 10:06:20|4019.5|4018.5|4017.5|4016|4019.5|4018.5|4017.5|4016|1230
1638266790000|2021-11-30 10:06:30|4017|4016.5|4018.5|4017.5|4019|4017.5|4016.5|4016|2359
1638266800000|2021-11-30 10:06:40|4018|4017|4017|4016.5|4018.5|4017.5|4016.5|4016|1562
1638266810000|2021-11-30 10:06:50|4017.5|4017|4018|4016.5|4018.5|4017.5|4017|4016.5|2477
1638266820000|2021-11-30 10:07:00|4017.5|4017|4018|4017|4018.5|4017.5|4017|4016.5|2398
1638266830000|2021-11-30 10:07:10|4018.5|4017.5|4018|4017|4018.5|4017.5|4018|4017|1563
1638266840000|2021-11-30 10:07:20|4017.5|4017.5|4017.5|4016.5|4017.5|4017.5|4016.5|4016|4497
1638266850000|2021-11-30 10:07:30|4017|4017|4016.5|4015.5|4017|4017|4016|4015.5|2549
1638266860000|2021-11-30 10:07:40|4016|4014.5|4014.5|4013.5|4016|4014.5|4014|4013.5|5236
1638266870000|2021-11-30 10:07:50|4014|4014|4013.5|4013|4015.5|4015|4013.5|4013|10163
1638266880000|2021-11-30 10:08:00|4014|4013.5|4013|4012|4015|4014.5|4012.5|4012|3093
1638266890000|2021-11-30 10:08:10|4012.5|4011.5|4013.5|4012.5|4013.5|4012.5|4012|4011|2787
1638266900000|2021-11-30 10:08:20|4014|4013|4013|4011.5|4014.5|4014|4012|4011|1973
1638266910000|2021-11-30 10:08:30|4012.5|4012|4011.5|4011|4012.5|4012.5|4011.5|4011|1104
1638266920000|2021-11-30 10:08:40|4011|4010.5|4011.5|4010.5|4012.5|4011|4010.5|4010|1988
1638266930000|2021-11-30 10:08:50|4012|4011|4011.5|4011|4012.5|4011|4011.5|4011|318
1638266940000|2021-11-30 10:09:00|4012|4010.5|4012|4010.5|4012|4011.5|4011|4010.5|734
1638266950000|2021-11-30 10:09:10|4012.5|4011|4014|4013|4014.5|4013.5|4012.5|4011|4544
1638266960000|2021-11-30 10:09:20|4014.5|4014|4014|4013|4015.5|4014.5|4013.5|4013|6947
1638266970000|2021-11-30 10:09:30|4014.5|4013.5|4015|4014|4015.5|4014.5|4014.5|4013.5|852
1638266980000|2021-11-30 10:09:40|4014.5|4013.5|4012.5|4011.5|4015|4014|4012.5|4011.5|2653
1638266990000|2021-11-30 10:09:50|4013|4012|4015.5|4014|4015.5|4014|4013|4012|135
1638267000000|2021-11-30 10:10:00|4015|4014.5|4014|4013|4016|4015|4013.5|4012.5|1242
1638267010000|2021-11-30 10:10:10|4014.5|4013.5|4013.5|4013|4014.5|4013.5|4013|4012.5|899
1638267020000|2021-11-30 10:10:20|4014|4013.5|4014.5|4013|4014.5|4013.5|4014|4013|359
1638267030000|2021-11-30 10:10:30|4015|4013.5|4016|4015.5|4017|4016|4015|4013.5|1073
1638267040000|2021-11-30 10:10:40|4016.5|4016|4019|4018|4019|4018|4016.5|4015.5|5349
1638267050000|2021-11-30 10:10:50|4018|4017.5|4018|4017|4018.5|4017.5|4017.5|4017|1207
1638267060000|2021-11-30 10:11:00|4018.5|4017.5|4019|4018|4019.5|4018.5|4018.5|4017.5|526
1638267070000|2021-11-30 10:11:10|4019.5|4017.5|4019|4018|4019.5|4018|4018|4017|226
1638267080000|2021-11-30 10:11:20|4019.5|4018.5|4019.5|4018.5|4020|4019|4019.5|4018.5|41
1638267090000|2021-11-30 10:11:30|4019|4018|4018|4017.5|4019|4018|4017|4016.5|1915
1638267100000|2021-11-30 10:11:40|4017.5|4017|4018|4017|4018.5|4017.5|4017.5|4017|137
1638267110000|2021-11-30 10:11:50|4018.5|4017.5|4020|4019|4020|4019|4018|4017.5|972
1638267120000|2021-11-30 10:12:00|4019.5|4018.5|4018.5|4017.5|4020|4018.5|4017.5|4017|2301
1638267130000|2021-11-30 10:12:10|4019|4018|4020|4019|4020.5|4019.5|4019|4018|959
1638267140000|2021-11-30 10:12:20|4019.5|4018.5|4017.5|4016.5|4020|4019|4016|4015.5|16158
1638267150000|2021-11-30 10:12:30|4018|4017|4017|4016.5|4018.5|4017.5|4017|4016.5|2735
1638267160000|2021-11-30 10:12:40|4016.5|4016|4015.5|4014.5|4016.5|4016|4015|4014|3749
1638267170000|2021-11-30 10:12:50|4015|4014|4014.5|4013.5|4015.5|4014.5|4014|4013|926
1638267180000|2021-11-30 10:13:00|4014|4013|4014.5|4014|4014.5|4014|4013|4012|1106
1638267190000|2021-11-30 10:13:10|4015|4014.5|4015.5|4014.5|4015.5|4014.5|4015|4014|425
1638267210000|2021-11-30 10:13:30|4016|4015|4016.5|4015.5|4016.5|4016|4016|4015|240
1638267220000|2021-11-30 10:13:40|4017|4016|4019|4018|4019|4018|4017|4015.5|351
1638267230000|2021-11-30 10:13:50|4018.5|4018.5|4020|4019|4020|4019|4018.5|4018|1976
1638267240000|2021-11-30 10:14:00|4020.5|4019.5|4023|4022.5|4023|4022.5|4020|4019|11543
1638267250000|2021-11-30 10:14:10|4023.5|4023|4024|4023|4025|4024|4023.5|4022.5|3086
1638267260000|2021-11-30 10:14:20|4024.5|4023.5|4025.5|4024.5|4026.5|4025.5|4024.5|4023.5|1043
1638267270000|2021-11-30 10:14:30|4025|4024|4025|4024.5|4026|4025|4024.5|4023.5|435
1638267280000|2021-11-30 10:14:40|4024.5|4024|4027|4026|4027|4026|4024.5|4024|748
1638267290000|2021-11-30 10:14:50|4026|4025.5|4027.5|4027|4028|4027|4024.5|4023.5|4862
1638267300000|2021-11-30 10:15:00|4028|4026.5|4024.5|4023.5|4028|4026.5|4023.5|4022.5|4765
1638267310000|2021-11-30 10:15:10|4025.5|4024|4028.5|4027.5|4028.5|4028|4025.5|4024|7263
1638267320000|2021-11-30 10:15:20|4028|4027|4027.5|4026.5|4028|4027|4027|4026|1341
1638267330000|2021-11-30 10:15:30|4027|4026|4026|4025|4027.5|4026|4025.5|4025|651
1638267340000|2021-11-30 10:15:40|4025.5|4024.5|4025|4024|4025.5|4025|4024.5|4023.5|577
1638267350000|2021-11-30 10:15:50|4024.5|4023.5|4024.5|4024|4025.5|4024|4024|4023.5|1705
1638267360000|2021-11-30 10:16:00|4025|4024.5|4024|4023.5|4026|4025|4023.5|4022.5|2595
1638267370000|2021-11-30 10:16:10|4024.5|4024|4023.5|4022.5|4025|4024|4023|4022|1318
1638267380000|2021-11-30 10:16:20|4023|4022|4022|4021|4023.5|4022.5|4022|4021|2974
1638267390000|2021-11-30 10:16:30|4021.5|4020.5|4021|4020|4021.5|4021|4020.5|4020|555
1638267400000|2021-11-30 10:16:40|4021.5|4020.5|4021.5|4020.5|4021.5|4020.5|4021.5|4020|707
1638267410000|2021-11-30 10:16:50|4021|4021|4021|4020|4021.5|4021|4020.5|4020|231
1638267420000|2021-11-30 10:17:00|4021.5|4020.5|4022|4021|4022.5|4021.5|4021.5|4020.5|1326
1638267430000|2021-11-30 10:17:10|4022.5|4021.5|4023|4022.5|4023.5|4022.5|4022.5|4021.5|234
1638267440000|2021-11-30 10:17:20|4023.5|4022|4022|4021|4023.5|4022|4021.5|4021|1634
1638267450000|2021-11-30 10:17:30|4021.5|4020.5|4021|4020|4022|4021|4021|4020|569
1638267460000|2021-11-30 10:17:40|4020.5|4019.5|4020.5|4019.5|4021|4020|4020|4019|838
1638267470000|2021-11-30 10:17:50|4020|4019|4019.5|4018.5|4020|4019|4019|4018|432
1638267480000|2021-11-30 10:18:00|4020|4019|4021.5|4020.5|4021.5|4020.5|4020|4019|266
1638267490000|2021-11-30 10:18:10|4021|4020|4020.5|4019.5|4021.5|4020.5|4020|4019.5|836
1638267500000|2021-11-30 10:18:20|4020|4019|4020|4019|4020|4019|4019|4018.5|1204
1638267510000|2021-11-30 10:18:30|4019.5|4019.5|4023|4022|4023|4022|4019.5|4019.5|2539
1638267520000|2021-11-30 10:18:40|4022.5|4021.5|4019.5|4018.5|4022.5|4021.5|4019.5|4018.5|1965
1638267530000|2021-11-30 10:18:50|4020|4019|4021.5|4021|4021.5|4021|4020|4019|4249
1638267540000|2021-11-30 10:19:00|4022|4021.5|4021|4020|4022.5|4021.5|4020.5|4020|4109
1638267550000|2021-11-30 10:19:10|4021.5|4020.5|4020.5|4019.5|4021.5|4021|4020.5|4019.5|1528
1638267560000|2021-11-30 10:19:20|4020|4020|4018.5|4017.5|4020|4020|4018.5|4017.5|1782
1638267570000|2021-11-30 10:19:30|4018|4017|4017.5|4017|4019|4018|4017.5|4017|1590
1638267580000|2021-11-30 10:19:40|4017|4016.5|4017.5|4016.5|4018|4017|4017|4016|1571
1638267590000|2021-11-30 10:19:50|4016.5|4016|4016.5|4015.5|4017|4016|4016|4015.5|638
1638267600000|2021-11-30 10:20:00|4017|4016|4017.5|4016.5|4017.5|4016.5|4017|4016|661
1638267610000|2021-11-30 10:20:10|4017|4016|4019|4018|4020|4019|4016|4015.5|4994
1638267620000|2021-11-30 10:20:20|4018.5|4017.5|4020.5|4019.5|4020.5|4019.5|4018.5|4017.5|1102
1638267630000|2021-11-30 10:20:30|4021|4020|4020.5|4018.5|4021.5|4021|4019|4018|5389
1638267640000|2021-11-30 10:20:40|4020|4019|4020.5|4020|4020.5|4020|4019|4018.5|3086
1638267650000|2021-11-30 10:20:50|4021|4019.5|4022|4021|4022|4021.5|4021|4019.5|397
1638267660000|2021-11-30 10:21:00|4021.5|4020.5|4020.5|4019.5|4021.5|4020.5|4020.5|4019.5|1629
1638267670000|2021-11-30 10:21:10|4021|4020|4021.5|4020.5|4021.5|4020.5|4019|4018.5|4353
1638267680000|2021-11-30 10:21:20|4021|4020|4021|4019.5|4021|4020|4019.5|4019|2651
1638267690000|2021-11-30 10:21:30|4021.5|4020|4025|4024|4025|4024.5|4021.5|4020|2396
1638267700000|2021-11-30 10:21:40|4025.5|4024.5|4025.5|4024.5|4026.5|4026|4025|4024|1251
1638267710000|2021-11-30 10:21:50|4026|4025|4028|4027.5|4028|4027.5|4025.5|4024.5|880
1638267720000|2021-11-30 10:22:00|4027.5|4027|4027|4026.5|4029|4027.5|4027|4026.5|2104
1638267730000|2021-11-30 10:22:10|4027.5|4027|4027|4025.5|4028.5|4027.5|4026.5|4025.5|1857
1638267740000|2021-11-30 10:22:20|4026.5|4025|4027|4026|4027|4026.5|4025.5|4024.5|100
1638267750000|2021-11-30 10:22:30|4026.5|4025.5|4026|4025|4026.5|4025.5|4025.5|4025|710
1638267760000|2021-11-30 10:22:40|4025.5|4025.5|4024.5|4024|4025.5|4025.5|4024.5|4023.5|391
1638267770000|2021-11-30 10:22:50|4025|4024.5|4026.5|4026|4026.5|4026|4025|4024.5|513
1638267780000|2021-11-30 10:23:00|4027.5|4026.5|4028|4027|4028.5|4028|4027|4026.5|6818
1638267790000|2021-11-30 10:23:10|4027.5|4026.5|4026.5|4025.5|4028|4027|4026|4025|864
1638267800000|2021-11-30 10:23:20|4026|4025|4025.5|4025|4027|4026|4025.5|4025|1025
1638267810000|2021-11-30 10:23:30|4025|4024.5|4025|4023.5|4026.5|4025.5|4025|4023.5|745
1638267820000|2021-11-30 10:23:40|4024.5|4023|4026|4024.5|4026|4024.5|4024|4023|632
1638267830000|2021-11-30 10:23:50|4025.5|4025|4025.5|4024.5|4025.5|4025.5|4025.5|4024.5|48
1638267840000|2021-11-30 10:24:00|4025|4024|4024|4023|4025|4024|4023.5|4023|2064
1638267850000|2021-11-30 10:24:10|4024.5|4023.5|4023.5|4022.5|4025.5|4024.5|4023.5|4022.5|924
1638267860000|2021-11-30 10:24:20|4023|4023|4024.5|4023|4024.5|4023.5|4023|4022|652
1638267870000|2021-11-30 10:24:30|4024|4023.5|4023.5|4022.5|4024.5|4024|4023.5|4022.5|1021
1638267880000|2021-11-30 10:24:40|4023|4022|4025|4024|4025|4024|4022|4021.5|816
1638267890000|2021-11-30 10:24:50|4025.5|4024.5|4026.5|4026|4027|4026.5|4025|4024|2418
1638267900000|2021-11-30 10:25:00|4026|4025.5|4027.5|4026.5|4028.5|4028|4026|4025|6789
1638267910000|2021-11-30 10:25:10|4028|4027|4027.5|4026|4028.5|4027.5|4026.5|4026|4753
1638267920000|2021-11-30 10:25:20|4027|4026.5|4027|4026.5|4028|4026.5|4027|4026.5|5122
1638267930000|2021-11-30 10:25:30|4027.5|4026.5|4027.5|4026.5|4027.5|4026.5|4027|4026|0
1638267940000|2021-11-30 10:25:40|4027|4026|4028|4026.5|4029.5|4028.5|4027|4026|3036
1638267950000|2021-11-30 10:25:50|4029|4027|4027|4026|4029|4027|4027|4026|188
1638267960000|2021-11-30 10:26:00|4026.5|4025.5|4026.5|4025.5|4027.5|4026|4026.5|4025.5|117
1638267970000|2021-11-30 10:26:10|4027.5|4026|4029|4027|4029|4027|4027|4025.5|100
1638267980000|2021-11-30 10:26:20|4029.5|4028|4029|4028|4030|4028.5|4029|4028|0
1638267990000|2021-11-30 10:26:30|4029.5|4028.5|4029.5|4028|4030|4028.5|4028.5|4027|448
1638268000000|2021-11-30 10:26:40|4029|4027.5|4030|4028.5|4030.5|4029|4029|4027.5|846
1638268010000|2021-11-30 10:26:50|4029.5|4028|4030.5|4029|4030.5|4029|4029.5|4028|6
1638268020000|2021-11-30 10:27:00|4031.5|4030|4031.5|4030|4032|4031|4030.5|4029.5|387
1638268030000|2021-11-30 10:27:10|4031|4029.5|4031|4030|4031.5|4030|4031|4029.5|10
1638268040000|2021-11-30 10:27:20|4030.5|4029.5|4029|4027.5|4031|4030|4029|4027.5|148
1638268050000|2021-11-30 10:27:30|4028.5|4027|4030.5|4029|4030.5|4029|4028.5|4027|104
1638268060000|2021-11-30 10:27:40|4031|4029.5|4031.5|4030.5|4031.5|4030.5|4030|4028.5|135
1638268070000|2021-11-30 10:27:50|4031|4030|4032|4030.5|4033|4031.5|4030|4028.5|414
1638268080000|2021-11-30 10:28:00|4032.5|4031|4033.5|4032|4033.5|4032.5|4032.5|4031|415
1638268090000|2021-11-30 10:28:10|4032|4031|4032|4031|4032.5|4031.5|4032|4031|84
1638268100000|2021-11-30 10:28:20|4033.5|4032|4031.5|4030|4033.5|4032|4031.5|4030|304
1638268110000|2021-11-30 10:28:30|4032|4030.5|4031.5|4030|4032|4031|4031.5|4030|300
1638268120000|2021-11-30 10:28:40|4031|4029.5|4031.5|4030|4031.5|4030|4030.5|4029|241
1638268130000|2021-11-30 10:28:50|4031|4029.5|4033|4031.5|4033.5|4032|4031|4029.5|150
1638268140000|2021-11-30 10:29:00|4033.5|4032|4032.5|4031|4033.5|4032|4032|4030.5|315
1638268150000|2021-11-30 10:29:10|4033|4031.5|4032|4030.5|4033|4031.5|4032|4030.5|357
1638268160000|2021-11-30 10:29:20|4032.5|4031|4035|4033.5|4035|4033.5|4032.5|4031|183
1638268170000|2021-11-30 10:29:30|4034.5|4033|4033.5|4032.5|4034.5|4033|4033.5|4032|426
1638268180000|2021-11-30 10:29:40|4034|4032|4033.5|4032|4034|4032.5|4033.5|4031.5|426
1638268190000|2021-11-30 10:29:50|4034|4032.5|4035.5|4034.5|4036|4035|4034|4032.5|93
1638268200000|2021-11-30 10:30:00|4036|4035|4037|4035.5|4037.5|4036|4035|4033|716
1638268210000|2021-11-30 10:30:10|4037.5|4036|4037.5|4036|4038|4037|4036.5|4035.5|610
1638268220000|2021-11-30 10:30:20|4038|4036.5|4038|4037|4038.5|4037|4037.5|4036.5|141
1638268230000|2021-11-30 10:30:30|4038.5|4036.5|4039.5|4038|4040.5|4039|4038|4036.5|100
1638268240000|2021-11-30 10:30:40|4040|4039|4039.5|4038|4040|4039|4039.5|4038|83
1638268250000|2021-11-30 10:30:50|4040|4038.5|4040.5|4039.5|4040.5|4039.5|4039.5|4038|0
1638268260000|2021-11-30 10:31:00|4040|4039|4039.5|4038|4040.5|4039|4039|4037.5|294
1638268270000|2021-11-30 10:31:10|4039|4037.5|4039|4037.5|4039|4037.5|4038.5|4037|182
1638268280000|2021-11-30 10:31:20|4038.5|4036.5|4038.5|4037|4038.5|4037|4038|4036.5|37
1638268290000|2021-11-30 10:31:30|4038|4036.5|4040|4038.5|4040|4039|4038|4036.5|722
1638268300000|2021-11-30 10:31:40|4039.5|4038|4040|4038.5|4040|4038.5|4039|4038|0
1638268310000|2021-11-30 10:31:50|4039.5|4038|4040|4039|4040.5|4039.5|4039.5|4038|350
1638268320000|2021-11-30 10:32:00|4041.5|4040.5|4043.5|4042|4044.5|4043|4041.5|4040|433
1638268330000|2021-11-30 10:32:10|4044|4042.5|4043|4042|4045|4043.5|4043|4041.5|292
1638268340000|2021-11-30 10:32:20|4042.5|4041.5|4043.5|4042|4043.5|4042|4042|4041|140
1638268350000|2021-11-30 10:32:30|4044|4042.5|4047|4045.5|4047|4045.5|4043.5|4042|771
1638268360000|2021-11-30 10:32:40|4046.5|4045|4045|4043.5|4047|4045.5|4045|4043.5|565
1638268370000|2021-11-30 10:32:50|4045.5|4044|4046.5|4045|4046.5|4045|4044.5|4043.5|777
1638268380000|2021-11-30 10:33:00|4046|4044.5|4046|4044.5|4046.5|4045.5|4045.5|4044|372
1638268390000|2021-11-30 10:33:10|4045|4043.5|4046|4044.5|4046.5|4045.5|4045|4043.5|26
1638268400000|2021-11-30 10:33:20|4046.5|4045|4046.5|4045|4047|4045.5|4046|4044.5|55
1638268410000|2021-11-30 10:33:30|4047.5|4045.5|4047|4045.5|4048|4046.5|4047|4045.5|129
1638268420000|2021-11-30 10:33:40|4047.5|4046|4047|4045.5|4047.5|4046|4047|4045.5|21
1638268430000|2021-11-30 10:33:50|4047.5|4046|4047.5|4046|4049|4047.5|4047|4045.5|359
1638268440000|2021-11-30 10:34:00|4048|4046.5|4049|4047.5|4049|4047.5|4047.5|4046|387
1638268450000|2021-11-30 10:34:10|4048.5|4047|4047.5|4046.5|4049|4048|4047.5|4046.5|188
1638268460000|2021-11-30 10:34:20|4048|4046|4049|4047.5|4049|4047.5|4047.5|4046|0
1638268470000|2021-11-30 10:34:30|4048.5|4047|4049.5|4048.5|4050|4048.5|4048.5|4047|363
1638268480000|2021-11-30 10:34:40|4050|4049|4049.5|4048|4050.5|4049|4049.5|4048|150
1638268490000|2021-11-30 10:34:50|4050|4048.5|4050.5|4049|4050.5|4049.5|4049.5|4048|78
1638268500000|2021-11-30 10:35:00|4050|4048.5|4050.5|4049.5|4050.5|4049.5|4049.5|4048|609
1638268510000|2021-11-30 10:35:10|4050|4049|4050|4049|4050|4049.5|4050|4049|301
1638268520000|2021-11-30 10:35:20|4049.5|4048|4050|4048.5|4050.5|4049|4049.5|4048|790
1638268530000|2021-11-30 10:35:30|4049|4048|4049|4048|4049.5|4048.5|4049|4048|32
1638268540000|2021-11-30 10:35:40|4049.5|4048.5|4048|4046.5|4049.5|4048.5|4047|4046|118
1638268550000|2021-11-30 10:35:50|4047.5|4046|4045.5|4044.5|4047.5|4046|4045.5|4044|268
1638268560000|2021-11-30 10:36:00|4046|4045|4044|4042.5|4046|4045|4044|4042.5|350
1638268570000|2021-11-30 10:36:10|4045|4043|4046.5|4045|4046.5|4045|4045|4043|589
1638268580000|2021-11-30 10:36:20|4046|4044.5|4047|4045.5|4047|4045.5|4046|4044.5|150
1638268590000|2021-11-30 10:36:30|4046.5|4045|4046.5|4045|4047|4046|4046.5|4045|150
1638268600000|2021-11-30 10:36:40|4045.5|4044.5|4045|4043.5|4045.5|4044.5|4044.5|4042.5|254
1638268610000|2021-11-30 10:36:50|4044.5|4043|4044.5|4043|4044.5|4043|4044|4042.5|511
1638268620000|2021-11-30 10:37:00|4046|4044.5|4045|4043.5|4046|4044.5|4044|4043|111
1638268630000|2021-11-30 10:37:10|4044.5|4043|4043.5|4042|4045|4043.5|4043|4042|291
1638268640000|2021-11-30 10:37:20|4044|4042.5|4045.5|4044|4045.5|4044|4043.5|4042|301
1638268650000|2021-11-30 10:37:30|4045|4044.5|4045|4044|4045|4044.5|4045|4044|150
1638268660000|2021-11-30 10:37:40|4046|4044.5|4046.5|4045|4047|4046|4046|4044.5|125
1638268670000|2021-11-30 10:37:50|4047|4045.5|4045|4044|4047|4045.5|4045|4044|89
1638268680000|2021-11-30 10:38:00|4045.5|4045|4048.5|4047|4048.5|4047|4045.5|4044.5|505
1638268690000|2021-11-30 10:38:10|4048|4046.5|4047|4045.5|4048|4047|4047|4045.5|298
1638268700000|2021-11-30 10:38:20|4047.5|4046|4047|4045.5|4048|4046.5|4047|4045.5|231
1638268710000|2021-11-30 10:38:30|4047.5|4046|4047.5|4046|4048|4046.5|4047.5|4046|0
1638268720000|2021-11-30 10:38:40|4048|4046.5|4047|4045.5|4048|4046.5|4047|4045.5|152
1638268730000|2021-11-30 10:38:50|4047.5|4046|4047|4045.5|4048|4046.5|4047|4045.5|199
1638268740000|2021-11-30 10:39:00|4047.5|4046|4048.5|4047.5|4049|4048|4047.5|4046|499
1638268750000|2021-11-30 10:39:10|4049|4046|4047.5|4046|4049|4047|4047.5|4046|147
1638268760000|2021-11-30 10:39:20|4048|4046.5|4048.5|4047|4049|4047.5|4047.5|4046.5|181
1638268770000|2021-11-30 10:39:30|4049|4048|4049.5|4048.5|4049.5|4048.5|4049|4048|107
1638268780000|2021-11-30 10:39:40|4049|4048|4048|4047|4049|4048|4048|4046.5|247
1638268790000|2021-11-30 10:39:50|4048.5|4046.5|4049|4047.5|4049|4047.5|4048|4046.5|100
1638268800000|2021-11-30 10:40:00|4049.5|4048|4049.5|4048|4049.5|4048|4048|4046.5|62
1638268810000|2021-11-30 10:40:10|4049|4047.5|4048.5|4047|4049.5|4048|4048.5|4047|32
1638268820000|2021-11-30 10:40:20|4049|4047.5|4049.5|4048|4049.5|4048|4048|4046.5|379
1638268830000|2021-11-30 10:40:30|4049|4047.5|4049|4047.5|4049|4047.5|4049|4047.5|0
1638268840000|2021-11-30 10:40:40|4048.5|4047.5|4047|4045.5|4048.5|4047.5|4047|4045.5|85
1638268850000|2021-11-30 10:40:50|4047.5|4046|4047|4045.5|4047.5|4046|4047|4045.5|0
1638268860000|2021-11-30 10:41:00|4047.5|4046|4047|4045.5|4047.5|4046|4047|4045.5|50
1638268870000|2021-11-30 10:41:10|4047.5|4047.5|4049|4047.5|4049|4047.5|4047.5|4047|348
1638268880000|2021-11-30 10:41:20|4048.5|4047|4049|4047.5|4049.5|4048|4048|4046.5|801
1638268890000|2021-11-30 10:41:30|4049.5|4048|4050|4048.5|4050|4048.5|4049|4047.5|87
1638268900000|2021-11-30 10:41:40|4049.5|4048|4048.5|4047.5|4049.5|4048|4048.5|4047.5|482
1638268910000|2021-11-30 10:41:50|4049|4048|4049.5|4048.5|4049.5|4048.5|4049|4047.5|45
1638268920000|2021-11-30 10:42:00|4050.5|4049|4050.5|4049|4050.5|4049.5|4050|4048.5|584
1638268930000|2021-11-30 10:42:10|4050|4049.5|4051|4049.5|4051.5|4050|4050|4049|117
1638268940000|2021-11-30 10:42:20|4051.5|4050|4050|4048.5|4051.5|4050|4050|4048.5|563
1638268950000|2021-11-30 10:42:30|4050.5|4049|4049.5|4048|4050.5|4049|4049|4047.5|302
1638268960000|2021-11-30 10:42:40|4049|4048.5|4050|4049|4050|4049|4049|4048|10
1638268970000|2021-11-30 10:42:50|4049.5|4048|4049.5|4048|4050|4048.5|4049|4047.5|24
1638268980000|2021-11-30 10:43:00|4049|4048.5|4049|4048|4049.5|4048.5|4049|4048|64
1638268990000|2021-11-30 10:43:10|4050|4049.5|4050.5|4050|4050.5|4050|4050|4049.5|418
1638269000000|2021-11-30 10:43:20||4049.5||4049.5||4050||4049.5|1284
1638269010000|2021-11-30 10:43:30|4050|4049|4050|4049|4050|4049.5|4049|4048.5|711
1638269020000|2021-11-30 10:43:40|4049.5|4049.5|4049|4048|4049.5|4049.5|4049|4048|302
1638269030000|2021-11-30 10:43:50||4048.5||4048||4048.5||4048|5
1638269040000|2021-11-30 10:44:00|4048.5|4048.5|4049|4048|4049|4048.5|4048.5|4047.5|1322
1638269050000|2021-11-30 10:44:10|4048.5|4047.5|4046.5|4045.5|4048.5|4048|4045.5|4045|2295
1638269060000|2021-11-30 10:44:20|4047|4046|4049|4048|4049|4048.5|4047|4046|4186
1638269070000|2021-11-30 10:44:30|4048.5|4047.5|4047|4046|4049|4047.5|4046.5|4045.5|3134
1638269080000|2021-11-30 10:44:40|4047.5|4046.5|4048|4047.5|4048.5|4047.5|4047.5|4046.5|179
1638269090000|2021-11-30 10:44:50|4048.5|4048|4048.5|4048|4049|4048.5|4048|4048|157
1638269100000|2021-11-30 10:45:00|4048|4047.5|4046|4045.5|4048.5|4047.5|4046|4045|2959
1638269110000|2021-11-30 10:45:10|4045.5|4045|4046|4045|4046|4045|4044.5|4044|2194
1638269120000|2021-11-30 10:45:20|4046.5|4045.5|4046|4045|4046.5|4045.5|4045|4044|3060
1638269130000|2021-11-30 10:45:30|4045.5|4044.5|4043.5|4043|4046|4045|4043.5|4042.5|7268
1638269140000|2021-11-30 10:45:40|4044|4043.5|4043|4042|4044.5|4044|4043|4042|7146
1638269150000|2021-11-30 10:45:50|4042.5|4042.5|4043.5|4043|4044.5|4043.5|4042.5|4042|1557
1638269160000|2021-11-30 10:46:00|4043|4042.5|4043.5|4042.5|4044|4043|4043|4042.5|885
1638269170000|2021-11-30 10:46:10|4043|4042|4042.5|4041.5|4043.5|4043|4041.5|4041|2472
1638269180000|2021-11-30 10:46:20|4042||4042||4042.5||4042||172
1638269190000|2021-11-30 10:46:30|4041.5|4041|4042|4041|4042|4041|4041|4040.5|2459
1638269200000|2021-11-30 10:46:40|4042.5|4041.5|4042|4041|4042.5|4042|4041.5|4040.5|1893
1638269210000|2021-11-30 10:46:50|4042.5|4041.5|4041|4040|4042.5|4041.5|4040.5|4039.5|8070
1638269220000|2021-11-30 10:47:00|4040.5|4039.5|4041.5|4040.5|4041.5|4040.5|4039.5|4039|1002
1638269230000|2021-11-30 10:47:10|4042|4041|4041.5|4040.5|4042.5|4042|4041|4040.5|1100
1638269240000|2021-11-30 10:47:20|4041|4040|4041.5|4040.5|4041.5|4041|4040.5|4040|738
1638269250000|2021-11-30 10:47:30|4041|4040|4041|4040|4041.5|4040.5|4040.5|4039.5|1397
1638269260000|2021-11-30 10:47:40|4040.5|4039.5|4041|4040.5|4041|4040.5|4040.5|4039.5|3997
1638269270000|2021-11-30 10:47:50|4041.5|4040|4042.5|4041.5|4042.5|4042|4041|4040|847
1638269280000|2021-11-30 10:48:00|4042|4042|4044|4043|4044|4043|4042|4042|295
1638269290000|2021-11-30 10:48:10|4043.5|4042.5|4042.5|4041.5|4043.5|4042.5|4042.5|4041.5|2912
1638269300000|2021-11-30 10:48:20|4042||4042.5||4042.5||4042||100
1638269310000|2021-11-30 10:48:30|4043|4042|4042|4041|4043.5|4043|4042|4041|2133
1638269320000|2021-11-30 10:48:40||4041.5||4041.5||4041.5||4041|766
1638269330000|2021-11-30 10:48:50|4042.5|4042|4044|4043|4044.5|4043.5|4042.5|4042|4647
1638269340000|2021-11-30 10:49:00|4043.5|4042.5|4042.5|4041.5|4044|4042.5|4042.5|4041.5|2487
1638269350000|2021-11-30 10:49:10|4042|4041|4037|4036|4042|4041|4037|4036|2439
1638269360000|2021-11-30 10:49:20|4036.5|4035.5|4036|4035|4038|4037|4035.5|4034.5|29219
1638269370000|2021-11-30 10:49:30|4035.5|4035.5|4038|4037|4038.5|4037|4035.5|4035|2529
1638269380000|2021-11-30 10:49:40|4038.5|4037.5|4041.5|4041|4042|4041|4038.5|4037.5|545
1638269390000|2021-11-30 10:49:50|4042|4041.5|4042.5|4041.5|4043|4042|4041.5|4041|592
1638269400000|2021-11-30 10:50:00|4042|4041|4041.5|4040.5|4042|4041|4041|4040|1153
1638269410000|2021-11-30 10:50:10|4041|4040|4041.5|4040.5|4041.5|4040.5|4040|4039|1116
1638269420000|2021-11-30 10:50:20|4041|4040|4042.5|4041.5|4042.5|4042|4041|4040|296
1638269430000|2021-11-30 10:50:30|4043|4042|4043.5|4042.5|4043.5|4042.5|4042.5|4042|1044
1638269440000|2021-11-30 10:50:40|4044|4043|4043|4042.5|4044.5|4043.5|4043|4042|1456
1638269450000|2021-11-30 10:50:50|4042.5|4042|4043|4042|4043|4042.5|4042.5|4042|191
1638269460000|2021-11-30 10:51:00|4042.5|4041.5|4043|4042.5|4043|4042.5|4042|4041|826
1638269470000|2021-11-30 10:51:10|4043.5|4043|4045|4044.5|4045.5|4044.5|4043.5|4043|1394
1638269480000|2021-11-30 10:51:20|4045.5|4045|4046|4045|4046|4045|4045|4044.5|354
1638269490000|2021-11-30 10:51:30|4045.5|4044.5|4042|4040.5|4046|4045|4041|4040|6908
1638269500000|2021-11-30 10:51:40|4041.5|4040|4042.5|4042|4042.5|4042|4040.5|4039.5|2243
1638269510000|2021-11-30 10:51:50|4043|4041.5|4042.5|4041.5|4043|4042|4042|4041.5|1090
1638269520000|2021-11-30 10:52:00|4042|4041|4041|4040|4042.5|4041.5|4040.5|4040|2006
1638269530000|2021-11-30 10:52:10|4040.5|4039.5|4040.5|4039.5|4041|4040|4040|4039.5|625
1638269540000|2021-11-30 10:52:20|4040|4039|4040.5|4040|4040.5|4040|4039.5|4039|1856
1638269550000|2021-11-30 10:52:30|4040|4039.5|4039|4038|4040.5|4039.5|4038.5|4037.5|1127
1638269560000|2021-11-30 10:52:40|4038.5|4037.5|4038|4037|4038.5|4037.5|4037.5|4037|224
1638269570000|2021-11-30 10:52:50|4038.5|4037.5|4038.5|4037.5|4039.5|4039|4037.5|4037|2059
1638269580000|2021-11-30 10:53:00|4038|4038|4035.5|4035|4038.5|4038|4035.5|4035|2368
1638269590000|2021-11-30 10:53:10|4036|4035.5|4037|4036|4037|4036|4035.5|4035|1648
1638269600000|2021-11-30 10:53:20|4037.5|4036.5|4038|4037|4038.5|4037.5|4037.5|4036.5|717
1638269610000|2021-11-30 10:53:30|4037.5|4037.5|4037|4036|4038|4037.5|4036.5|4035.5|1058
1638269620000|2021-11-30 10:53:40|4036.5|4035.5|4036.5|4036|4036.5|4036|4036|4035.5|258
1638269630000|2021-11-30 10:53:50|4037|4036.5|4041|4040|4041|4040|4037|4036.5|1575
1638269640000|2021-11-30 10:54:00|4040.5|4040.5|4041.5|4040.5|4041.5|4040.5|4040.5|4040|928
1638269650000|2021-11-30 10:54:10|4041|4040|4041|4040.5|4041|4040.5|4041|4040|372
1638269660000|2021-11-30 10:54:20|4040.5|4040|4041|4040|4041.5|4041|4040.5|4040|532
1638269670000|2021-11-30 10:54:30|4041.5|4040.5|4041.5|4041|4041.5|4041|4041.5|4040.5|326
1638269680000|2021-11-30 10:54:40|4041|4040.5|4042|4041|4042.5|4042|4041|4040.5|687
1638269690000|2021-11-30 10:54:50|4042.5|4041.5|4041.5|4040.5|4042.5|4041.5|4041|4040.5|1419
1638269700000|2021-11-30 10:55:00|4041|4041|4043|4042.5|4043.5|4042.5|4040.5|4040|1509
1638269710000|2021-11-30 10:55:10|4043.5|4043|4044|4043|4044.5|4043|4043.5|4043|45
1638269720000|2021-11-30 10:55:20|4043.5|4043.5|4044|4043|4044|4043.5|4043.5|4042.5|1340
1638269730000|2021-11-30 10:55:30|4044.5|4043.5|4044.5|4043.5|4045|4044|4044|4043.5|802
1638269740000|2021-11-30 10:55:40|4044|4043|4044|4043|4044|4043|4044|4043|1359
1638269750000|2021-11-30 10:55:50|4043.5|4042.5|4044|4043|4044|4043|4042|4041|5623
1638269760000|2021-11-30 10:56:00|4044.5|4043.5|4043|4041.5|4044.5|4044|4043|4041.5|1038
1638269770000|2021-11-30 10:56:10|4043.5|4042|4044|4043.5|4045.5|4044.5|4043.5|4042|1410
1638269780000|2021-11-30 10:56:20|4043.5|4043|4044|4043|4044|4043|4043|4042|823
1638269790000|2021-11-30 10:56:30|4044.5|4043.5|4043|4042|4044.5|4043.5|4043|4042|276
1638269800000|2021-11-30 10:56:40|4042.5|4042.5|4042.5|4042|4043|4042.5|4042|4041.5|1279
1638269810000|2021-11-30 10:56:50|4043|4041.5|4042.5|4041.5|4043|4041.5|4042|4041|1013
1638269820000|2021-11-30 10:57:00|4042|4041|4042.5|4041.5|4042.5|4041.5|4042|4041|450
1638269830000|2021-11-30 10:57:10|4043|4042|4043.5|4042.5|4044|4043|4043|4042|1172
1638269840000|2021-11-30 10:57:20|4044|4043|4045|4044|4045.5|4044.5|4043.5|4042.5|817
1638269850000|2021-11-30 10:57:30|4045.5|4044.5|4046|4045|4046|4045.5|4045.5|4044.5|0
1638269860000|2021-11-30 10:57:40|4046.5|4045.5|4046.5|4046|4048|4047|4046|4045.5|8548
1638269870000|2021-11-30 10:57:50|4047|4045.5|4045.5|4044.5|4047|4046|4044|4043|6525
1638269880000|2021-11-30 10:58:00|4045|4044|4044.5|4043.5|4045.5|4044.5|4043.5|4043|2006
1638269890000|2021-11-30 10:58:10|4043.5|4042.5|4043.5|4042.5|4044|4043.5|4043|4042|3761
1638269900000|2021-11-30 10:58:20|4042.5|4043|4043.5|4042.5|4043.5|4043|4042|4041|2279
1638269910000|2021-11-30 10:58:30|4043|4042|4044|4043|4044.5|4043.5|4042.5|4042|6949
1638269920000|2021-11-30 10:58:40|4044.5|4043.5|4045.5|4044.5|4045.5|4044.5|4044.5|4043.5|578
1638269930000|2021-11-30 10:58:50|4046|4045|4046|4045|4046|4045|4045.5|4044.5|1417
1638269940000|2021-11-30 10:59:00|4046.5|4045.5|4047|4046|4047|4046|4046|4045.5|1024
1638269950000|2021-11-30 10:59:10|4046.5|4045.5|4048|4047|4048|4047.5|4046|4045.5|3429
1638269960000|2021-11-30 10:59:20|4047.5|4046.5|4046|4045|4047.5|4046.5|4045|4044.5|1927
1638269970000|2021-11-30 10:59:30|4045.5|4044.5|4046|4045.5|4046|4045.5|4043.5|4043|1779
1638269980000|2021-11-30 10:59:40|4046.5|4046|4045.5|4045|4047|4046|4045.5|4045|7104
1638269990000|2021-11-30 10:59:50|4046|4045.5|4045|4044.5|4046|4045.5|4045|4044.5|3474
1638270000000|2021-11-30 11:00:00|4045.5|4045|4046.5|4046|4046.5|4046|4045.5|4044.5|2214
1638270010000|2021-11-30 11:00:10|4047|4046.5|4048.5|4047.5|4049|4048|4047|4046.5|628
1638270020000|2021-11-30 11:00:20|4049|4048|4048.5|4047.5|4049|4048|4048|4047.5|956
1638270030000|2021-11-30 11:00:30|4049|4048|4047.5|4046.5|4049|4048|4047|4046.5|1292
1638270040000|2021-11-30 11:00:40|4048|4047|4048|4046.5|4048|4047|4047|4046.5|523
1638270050000|2021-11-30 11:00:50|4047.5|4047|4047.5|4046.5|4048.5|4047.5|4047|4046.5|1750
1638270060000|2021-11-30 11:01:00|4048|4047|4050.5|4049.5|4050.5|4049.5|4048|4047|2868
1638270070000|2021-11-30 11:01:10|4051|4050|4050|4049|4052|4051|4049.5|4049|4812
1638270080000|2021-11-30 11:01:20|4049.5|4048.5|4050.5|4049.5|4051|4050|4049.5|4048.5|473
1638270090000|2021-11-30 11:01:30|4051|4050|4049.5|4048.5|4051.5|4050.5|4049.5|4048.5|1527
1638270100000|2021-11-30 11:01:40|4049|4048|4048.5|4048|4049|4048|4048.5|4048|299
1638270110000|2021-11-30 11:01:50|4049|4048.5|4050|4049|4050.5|4049.5|4048.5|4048|580
1638270120000|2021-11-30 11:02:00|4050.5|4049.5|4050.5|4049.5|4050.5|4050|4049.5|4048|727
1638270130000|2021-11-30 11:02:10|4051|4050|4049.5|4048.5|4051.5|4050.5|4049|4048|4910
1638270140000|2021-11-30 11:02:20|4050|4049|4047.5|4046.5|4050|4049|4047.5|4046.5|3251
1638270150000|2021-11-30 11:02:30|4047|4047|4048|4047|4048.5|4048|4046.5|4046|4097
1638270160000|2021-11-30 11:02:40|4048.5|4047.5|4048|4047.5|4048.5|4047.5|4047.5|4046|6136
1638270170000|2021-11-30 11:02:50|4048.5|4047|4050|4049|4050|4049|4048|4047|2801
1638270180000|2021-11-30 11:03:00|4050.5|4049.5|4051.5|4050|4051.5|4050|4050.5|4049.5|472
1638270190000|2021-11-30 11:03:10|4051|4049.5|4049.5|4048|4051|4049.5|4048|4047.5|1751
1638270200000|2021-11-30 11:03:20|4049|4047.5|4048|4047|4049|4047.5|4047|4045.5|866
1638270210000|2021-11-30 11:03:30|4048.5|4047.5|4047|4046|4048.5|4047.5|4047|4046|901
1638270220000|2021-11-30 11:03:40|4047.5|4046.5|4046.5|4045.5|4047.5|4046.5|4046|4045.5|409
1638270230000|2021-11-30 11:03:50|4047|4046|4043.5|4042.5|4047|4046|4042|4041|2912
1638270240000|2021-11-30 11:04:00|4043|4042|4042|4040.5|4043|4042.5|4041|4040|2752
1638270250000|2021-11-30 11:04:10|4041.5|4041|4039.5|4038.5|4042|4041|4039|4038|1805
1638270260000|2021-11-30 11:04:20|4039|4038|4037.5|4036|4039.5|4038.5|4037|4036|3318
1638270270000|2021-11-30 11:04:30|4037|4036.5|4039.5|4038.5|4039.5|4039|4037|4036|9358
1638270280000|2021-11-30 11:04:40|4040|4039|4037|4036|4040|4039|4037|4036|4071
1638270290000|2021-11-30 11:04:50|4037.5|4036.5|4037.5|4036.5|4038|4037|4035.5|4035|1584
1638270300000|2021-11-30 11:05:00|4037|4036|4036|4035|4038|4037|4036|4035|1250
1638270310000|2021-11-30 11:05:10|4036.5|4035.5|4039.5|4038.5|4040|4039|4036|4035.5|1507
1638270320000|2021-11-30 11:05:20|4039|4038|4038|4037|4039.5|4038.5|4038|4037|1492
1638270330000|2021-11-30 11:05:30|4038.5|4037.5|4039|4038|4039.5|4038|4037.5|4036.5|3494
1638270340000|2021-11-30 11:05:40|4038.5|4037.5|4039.5|4038.5|4039.5|4038.5|4038.5|4037.5|1243
1638270350000|2021-11-30 11:05:50|4039|4038|4039.5|4038.5|4039.5|4039|4039|4038|805
1638270360000|2021-11-30 11:06:00|4039|4038|4038.5|4037.5|4039.5|4038.5|4038|4037|2775
1638270370000|2021-11-30 11:06:10|4039|4038|4036.5|4035.5|4039|4038|4036|4035|2133
1638270380000|2021-11-30 11:06:20|4036|4035|4036|4035|4037|4036.5|4035.5|4034.5|3239
1638270390000|2021-11-30 11:06:30|4036.5|4035.5|4037|4036|4038.5|4037.5|4036|4035|913
1638270400000|2021-11-30 11:06:40|4037.5|4036.5|4038.5|4037|4038.5|4037.5|4037.5|4036.5|381
1638270410000|2021-11-30 11:06:50|4038|4036.5|4035.5|4035|4038|4037|4035.5|4034|2653
1638270420000|2021-11-30 11:07:00|4036|4035.5|4037|4035.5|4037|4036|4036|4035|1515
1638270430000|2021-11-30 11:07:10||4036||4036||4036||4036|0
1638270440000|2021-11-30 11:07:20|4037.5|4036.5|4037|4036|4037.5|4036.5|4036.5|4036|634
1638270450000|2021-11-30 11:07:30|4036.5|4035.5|4036.5|4035.5|4037|4035.5|4036.5|4035.5|771
1638270460000|2021-11-30 11:07:40|4037|4036|4041|4040|4041|4040|4036.5|4035.5|2815
1638270470000|2021-11-30 11:07:50|4041.5|4040.5|4040.5|4040|4041.5|4040.5|4040.5|4039.5|898
1638270480000|2021-11-30 11:08:00|4041|4040.5|4039|4038|4042|4041.5|4038.5|4038|2329
1638270490000|2021-11-30 11:08:10|4038.5|4037.5|4037.5|4036|4039|4038|4036|4035|2435
1638270500000|2021-11-30 11:08:20|4037|4036.5|4037.5|4036.5|4038|4037.5|4036.5|4035.5|882
1638270510000|2021-11-30 11:08:30|4037|4036|4038|4037.5|4038|4037.5|4037|4036|312
1638270520000|2021-11-30 11:08:40|4037.5|4037|4038|4037.5|4039|4037.5|4037.5|4037|1105
1638270530000|2021-11-30 11:08:50|4037.5|4037|4037|4036|4037.5|4037|4036.5|4035.5|2070
1638270540000|2021-11-30 11:09:00|4036.5|4036.5|4036.5|4035.5|4036.5|4036.5|4036|4035.5|939
1638270550000|2021-11-30 11:09:10|4036|4036|4035.5|4035|4036|4036|4035.5|4035|705
1638270560000|2021-11-30 11:09:20|4035|4034.5|4036|4035|4036|4035.5|4034.5|4034|10172
1638270570000|2021-11-30 11:09:30|4036.5|4035.5|4036.5|4036|4036.5|4036|4036|4035.5|490
1638270580000|2021-11-30 11:09:40|4037|4036.5|4037.5|4036.5|4038|4037|4037|4036|987
1638270590000|2021-11-30 11:09:50|4037|4037|4037|4036.5|4038.5|4037.5|4037|4036.5|1369
1638270600000|2021-11-30 11:10:00|4036.5|4036|4036|4035|4036.5|4036|4035.5|4034.5|989
1638270610000|2021-11-30 11:10:10|4036.5|4035.5|4036|4035|4036.5|4035.5|4036|4035|590
1638270620000|2021-11-30 11:10:20|4036.5|4035.5|4036|4035|4036.5|4035.5|4035.5|4035|529
1638270630000|2021-11-30 11:10:30||4035.5||4035||4035.5||4035|0
1638270640000|2021-11-30 11:10:40|4035.5|4034.5|4034.5|4033.5|4035.5|4034.5|4033.5|4033|3328
1638270650000|2021-11-30 11:10:50||4034||4033.5||4034||4033.5|409
1638270660000|2021-11-30 11:11:00|4034|4034|4035|4034|4035|4034.5|4034|4034|480
1638270670000|2021-11-30 11:11:10|4035.5|4034.5|4036|4034.5|4037|4036|4035.5|4034.5|2571
1638270680000|2021-11-30 11:11:20|4035.5|4035|4034.5|4034|4035.5|4035|4034|4033.5|488
1638270690000|2021-11-30 11:11:30|4035|4033.5|4035|4034|4035.5|4034.5|4034.5|4033.5|477
1638270700000|2021-11-30 11:11:40|4035.5|4034.5|4036|4035|4036|4035|4035.5|4034.5|383
1638270710000|2021-11-30 11:11:50|4036.5|4035.5|4039|4038|4039|4038|4036|4035.5|1489
1638270720000|2021-11-30 11:12:00|4038.5|4037.5|4035|4034|4039|4038|4035|4034|2167
1638270730000|2021-11-30 11:12:10|4035.5|4034.5|4036|4035.5|4036.5|4035.5|4035|4034|0
1638270740000|2021-11-30 11:12:20|4035.5|4035|4036|4035|4036.5|4035.5|4035.5|4034.5|851
1638270750000|2021-11-30 11:12:30|4036.5|4035.5|4038.5|4037.5|4038.5|4038|4036|4035|2103
1638270760000|2021-11-30 11:12:40|4038|4037|4038|4037|4038|4037.5|4038|4037|171
1638270770000|2021-11-30 11:12:50|4037.5|4036.5|4037.5|4037|4037.5|4037|4036.5|4035.5|1786
1638270780000|2021-11-30 11:13:00|4038|4037.5|4038|4037.5|4038.5|4038|4037.5|4037|1060
1638270790000|2021-11-30 11:13:10|4038.5|4038|4039.5|4038.5|4039.5|4038.5|4038.5|4038|932
1638270800000|2021-11-30 11:13:20|4039|4038|4038.5|4037.5|4039|4038|4037.5|4037|3257
1638270810000|2021-11-30 11:13:30|4038|4038.5|4037.5|4036.5|4039|4038.5|4037|4036.5|6363
1638270820000|2021-11-30 11:13:40|4037|4036|4037|4036|4037|4036.5|4037|4036|489
1638270830000|2021-11-30 11:13:50|4037.5|4036.5|4037|4036|4038|4037|4036.5|4036|861
1638270840000|2021-11-30 11:14:00|4037.5|4036.5|4039.5|4039|4040|4039|4037|4036|1539
1638270850000|2021-11-30 11:14:10|4039|4038.5|4037|4035.5|4039.5|4038.5|4036.5|4035.5|1747
1638270860000|2021-11-30 11:14:20|4036.5|4035|4035.5|4035|4036.5|4035.5|4035|4034.5|777
1638270870000|2021-11-30 11:14:30|4035|4034.5|4033.5|4032.5|4035|4034.5|4033|4032.5|3407
1638270880000|2021-11-30 11:14:40|4033|4032|4032.5|4031.5|4033|4032|4031|4030|2676
1638270890000|2021-11-30 11:14:50|4032|4031|4032|4031|4032|4031.5|4031|4030|2165
1638270900000|2021-11-30 11:15:00|4031.5|4030.5|4031.5|4030.5|4033.5|4032.5|4030.5|4030|4002
1638270910000|2021-11-30 11:15:10|4031|4030|4031.5|4030.5|4031.5|4030.5|4031|4030|3123
1638270920000|2021-11-30 11:15:20|4031|4030|4030.5|4029.5|4031.5|4030.5|4030.5|4029.5|2053
1638270930000|2021-11-30 11:15:30|4031|4030|4030|4029|4031|4030.5|4030|4029|377
1638270940000|2021-11-30 11:15:40|4029.5|4029.5|4029.5|4029|4030|4029.5|4029|4028.5|1070
1638270950000|2021-11-30 11:15:50|4030|4029.5|4030|4029.5|4030.5|4030|4029.5|4029|1213
1638270960000|2021-11-30 11:16:00|4030.5|4030|4031|4030|4031|4030.5|4030.5|4029.5|2479
1638270970000|2021-11-30 11:16:10|4030.5|4029.5|4030|4029|4031|4030|4029|4028.5|1914
1638270980000|2021-11-30 11:16:20|4029.5|4028.5|4030.5|4029.5|4030.5|4029.5|4029|4028.5|826
1638270990000|2021-11-30 11:16:30|4030|4030|4033|4032|4033|4032|4030|4030|1618
1638271000000|2021-11-30 11:16:40|4033.5|4032.5|4033|4032|4033.5|4032.5|4033|4032|811
1638271010000|2021-11-30 11:16:50|4033.5|4032.5|4034.5|4033.5|4035.5|4034.5|4033.5|4032.5|1949
1638271020000|2021-11-30 11:17:00|4034|4033|4036|4035|4036.5|4036|4034|4033|9877
1638271030000|2021-11-30 11:17:10|4036.5|4035.5|4037.5|4036.5|4037.5|4036.5|4036.5|4035|273
1638271040000|2021-11-30 11:17:20|4037|4036|4037.5|4037|4037.5|4037|4036.5|4035.5|948
1638271050000|2021-11-30 11:17:30|4037|4036.5|4037|4036.5|4037.5|4037|4036|4035.5|697
1638271060000|2021-11-30 11:17:40||4036||4036||4036.5||4036|179
1638271070000|2021-11-30 11:17:50||4036.5||4036.5||4036.5||4036.5|86
1638271080000|2021-11-30 11:18:00|4037.5|4036|4035.5|4035|4037.5|4036|4035.5|4034.5|3101
1638271090000|2021-11-30 11:18:10|4036|4034.5|4036.5|4036|4036.5|4036|4035.5|4034.5|1991
1638271100000|2021-11-30 11:18:20|4036|4035.5|4036|4035|4036.5|4035.5|4035.5|4035|1126
1638271110000|2021-11-30 11:18:30|4035.5|4034.5|4035.5|4034.5|4035.5|4034.5|4035.5|4034.5|583
1638271120000|2021-11-30 11:18:40|4035|4035|4034|4033|4035|4035|4034|4033|1010
1638271130000|2021-11-30 11:18:50|4034.5|4033.5|4037|4036|4037|4036|4034.5|4033.5|758
1638271140000|2021-11-30 11:19:00|4037.5|4036.5|4036.5|4035.5|4038.5|4038|4036|4035|2569
1638271150000|2021-11-30 11:19:10|4036|4035|4036|4035.5|4036.5|4036|4036|4035|867
1638271160000|2021-11-30 11:19:20|4036.5|4036|4037.5|4036|4037.5|4036.5|4036.5|4036|295
1638271170000|2021-11-30 11:19:30|4037|4036.5|4037.5|4037|4038|4037.5|4037|4036.5|530
1638271180000|2021-11-30 11:19:40|4038|4037.5|4038.5|4037.5|4038.5|4037.5|4037|4036.5|1017
1638271190000|2021-11-30 11:19:50|4039|4038|4038.5|4037.5|4039|4038|4038|4037.5|0
1638271200000|2021-11-30 11:20:00|4038||4038||4038||4038||6
1638271210000|2021-11-30 11:20:10|4038.5|4037|4038|4037|4040|4039.5|4038|4037|2566
1638271220000|2021-11-30 11:20:20|4038.5|4037.5|4038.5|4037.5|4038.5|4037.5|4037.5|4037|122
1638271230000|2021-11-30 11:20:30|4038|4037|4038.5|4037.5|4038.5|4038|4037.5|4036.5|2336
1638271240000|2021-11-30 11:20:40|4039|4038|4039|4038|4039|4038.5|4038.5|4037.5|1016
1638271250000|2021-11-30 11:20:50|4038.5|4037.5|4039|4038|4040|4039.5|4038|4037.5|3465
1638271260000|2021-11-30 11:21:00|4038.5|4038.5|4040|4039|4040|4039|4038|4037|2304
1638271270000|2021-11-30 11:21:10|4039.5|4038.5|4039.5|4038.5|4039.5|4039|4039|4038.5|930
1638271280000|2021-11-30 11:21:20|4039|4038|4040|4039|4040|4039|4038|4037|2622
1638271290000|2021-11-30 11:21:30|4039.5|4038.5|4040|4039.5|4040|4039.5|4039.5|4038.5|1279
1638271300000|2021-11-30 11:21:40|4040.5|4040|4040.5|4039.5|4040.5|4040|4040|4039.5|436
1638271310000|2021-11-30 11:21:50|4041|4040|4042|4041|4042|4041.5|4041|4040|1003
1638271320000|2021-11-30 11:22:00|4041.5|4041.5|4041|4040|4041.5|4041.5|4041|4040|1756
1638271330000|2021-11-30 11:22:10|4040.5|4039.5|4040|4039|4040.5|4040|4039.5|4039|1707
1638271340000|2021-11-30 11:22:20|4040.5|4039.5|4041|4040|4041|4040|4040.5|4039.5|464
1638271350000|2021-11-30 11:22:30|4041.5|4040.5|4040.5|4039.5|4041.5|4040.5|4040.5|4039.5|1394
1638271360000|2021-11-30 11:22:40|4041|4040|4045.5|4044.5|4045.5|4045|4040.5|4040|1547
1638271370000|2021-11-30 11:22:50|4046|4045|4045|4044|4047|4046.5|4044.5|4044|2244
1638271380000|2021-11-30 11:23:00|4044.5|4043.5|4039.5|4038.5|4045|4044|4039.5|4038.5|3824
1638271390000|2021-11-30 11:23:10|4039|4038|4040|4039.5|4041.5|4040|4039|4038|1838
1638271400000|2021-11-30 11:23:20|4040.5|4039|4041.5|4040.5|4041.5|4040.5|4039.5|4038.5|900
1638271410000|2021-11-30 11:23:30|4042|4041|4041|4040|4043|4042|4040.5|4040|1005
1638271420000|2021-11-30 11:23:40|4040.5|4039.5|4041|4040.5|4041|4040.5|4040|4039.5|1085
1638271430000|2021-11-30 11:23:50|4040.5|4040|4041.5|4040.5|4043|4042|4040.5|4039.5|2371
1638271440000|2021-11-30 11:24:00|4042|4041|4042|4041.5|4042.5|4041.5|4041|4040.5|1229
1638271450000|2021-11-30 11:24:10|4042.5|4042|4044|4043.5|4044.5|4044|4042.5|4042|8049
1638271460000|2021-11-30 11:24:20|4044.5|4044|4045|4044.5|4045|4044.5|4043.5|4043|580
1638271470000|2021-11-30 11:24:30|4045.5|4045|4045.5|4044.5|4046.5|4045.5|4045|4044.5|1585
1638271480000|2021-11-30 11:24:40|4045|4045|4046|4045|4046.5|4045.5|4045|4044|2895
1638271490000|2021-11-30 11:24:50|4046.5||4046.5||4046.5||4046||0
1638271500000|2021-11-30 11:25:00|4046|4044.5|4046|4045|4046.5|4045|4044.5|4044|1038
1638271510000|2021-11-30 11:25:10|4046.5|4045.5|4046|4045|4046.5|4046|4045.5|4044.5|400
1638271520000|2021-11-30 11:25:20|4045.5|4044.5|4047.5|4046.5|4047.5|4046.5|4044.5|4044|6520
1638271530000|2021-11-30 11:25:30|4047||4047||4047.5||4047||0
1638271540000|2021-11-30 11:25:40|4047.5|4047|4048|4047|4048.5|4047.5|4046.5|4045.5|1357
1638271550000|2021-11-30 11:25:50|4047.5|4046.5|4047.5|4046.5|4048.5|4047.5|4047|4046|1157
1638271560000|2021-11-30 11:26:00|4047|4046|4049.5|4048.5|4050|4048.5|4047|4046|1281
1638271570000|2021-11-30 11:26:10|4049|4049|4047|4046|4049.5|4049|4047|4045.5|10280
1638271580000|2021-11-30 11:26:20|4046.5|4045.5|4047.5|4046.5|4047.5|4046.5|4046|4045|333
1638271590000|2021-11-30 11:26:30|4047|4046|4046.5|4045.5|4047|4046|4046|4045.5|497
1638271600000|2021-11-30 11:26:40|4046|4046|4047|4046|4048|4047|4046|4045.5|1500
1638271610000|2021-11-30 11:26:50|4047.5|4046.5|4047|4046|4048|4047|4046.5|4046|480
1638271620000|2021-11-30 11:27:00|4047.5|4046.5|4047.5|4046.5|4047.5|4046.5|4047|4046.5|120
1638271630000|2021-11-30 11:27:10|4048|4047|4048.5|4048|4049|4048.5|4047.5|4047|514
1638271640000|2021-11-30 11:27:20|4049|4048.5|4047.5|4047|4049.5|4048.5|4047.5|4047|1292
1638271650000|2021-11-30 11:27:30|4048|4047.5|4048|4047.5|4048|4047.5|4048|4047|0
1638271660000|2021-11-30 11:27:40|4048.5|4048|4047|4046|4048.5|4048|4046.5|4045.5|984
1638271670000|2021-11-30 11:27:50|4046.5|4046.5|4046.5|4046|4046.5|4046.5|4046.5|4046|32
1638271680000|2021-11-30 11:28:00|4046|4045.5|4044.5|4043.5|4046|4045.5|4043.5|4042.5|1127
1638271690000|2021-11-30 11:28:10|4045|4044|4045|4044|4045|4044.5|4044.5|4044|502
1638271700000|2021-11-30 11:28:20|4045.5|4044.5|4045|4044.5|4046|4045|4044.5|4043.5|1014
1638271710000|2021-11-30 11:28:30|4045.5|4045|4045.5|4044.5|4046|4045.5|4045.5|4044.5|451
1638271720000|2021-11-30 11:28:40|4046|4045|4047|4046|4047|4046.5|4046|4045|2195
1638271730000|2021-11-30 11:28:50|4047.5|4046.5|4047|4046.5|4047.5|4046.5|4047|4046.5|333
1638271740000|2021-11-30 11:29:00|4047.5|4047|4045|4044|4048|4047|4044.5|4043.5|2036
1638271750000|2021-11-30 11:29:10|4044.5|4044.5|4044.5|4044|4044.5|4044.5|4044.5|4044|519
1638271760000|2021-11-30 11:29:20|4045|4044.5|4045.5|4045|4046|4045|4045|4044.5|1007
1638271770000|2021-11-30 11:29:30|4046|4045.5|4046.5|4046|4047|4046|4045.5|4045.5|991
1638271780000|2021-11-30 11:29:40|4047|4046.5|4047.5|4046.5|4048.5|4047.5|4047|4046.5|1135
1638271790000|2021-11-30 11:29:50|4047|4046|4046|4045.5|4047.5|4046|4045.5|4045|1475
1638271800000|2021-11-30 11:30:00|4046.5|4046|4048.5|4047.5|4049|4048.5|4046.5|4046|1117
1638271810000|2021-11-30 11:30:10|4048||4048.5||4048.5||4048||0
1638271820000|2021-11-30 11:30:20|4049|4048|4049.5|4048.5|4050|4049.5|4049|4048|805
1638271830000|2021-11-30 11:30:30|4050|4049|4049.5|4049|4050|4049.5|4049.5|4049|333
1638271840000|2021-11-30 11:30:40|4050|4048.5|4050|4049.5|4050|4049.5|4048|4047.5|1645
1638271850000|2021-11-30 11:30:50||4049||4049||4049||4049|38
1638271860000|2021-11-30 11:31:00|4049.5|4049.5|4049|4048|4050|4049.5|4048.5|4048|928
1638271870000|2021-11-30 11:31:10|4048.5|4047.5|4050|4049|4050|4049|4048|4047.5|3881
1638271880000|2021-11-30 11:31:20|4049.5|4048.5|4049|4048|4049.5|4048.5|4048.5|4048|1119
1638271890000|2021-11-30 11:31:30|4048.5|4048.5|4050|4049|4050|4049.5|4048.5|4048.5|100
1638271900000|2021-11-30 11:31:40|4049.5|4049.5|4049.5|4048.5|4051|4050|4048.5|4048|2052
1638271910000|2021-11-30 11:31:50|4049|4049|4049.5|4048.5|4049.5|4049|4048.5|4047.5|879
1638271920000|2021-11-30 11:32:00|4050|4049|4052|4050.5|4052|4050.5|4049.5|4049|349
1638271930000|2021-11-30 11:32:10|4051.5|4051|4052|4051|4052|4051.5|4051.5|4051|465
1638271940000|2021-11-30 11:32:20|4051.5|4050.5|4052|4051|4052|4051|4051|4050|688
1638271950000|2021-11-30 11:32:30|4051.5|4051.5|4050.5|4049.5|4052|4051.5|4050|4049.5|1766
1638271960000|2021-11-30 11:32:40|4051|4050|4050|4049|4051|4050|4049|4048.5|1231
1638271970000|2021-11-30 11:32:50|4049.5|4049.5|4049|4048|4049.5|4049.5|4048.5|4047.5|697
1638271980000|2021-11-30 11:33:00|4049.5|4048.5|4048.5|4047.5|4049.5|4049|4048.5|4047.5|543
1638271990000|2021-11-30 11:33:10|4048|4048|4047|4046.5|4048|4048|4047|4046|222
1638272000000|2021-11-30 11:33:20|4046.5|4046|4047|4046|4047.5|4046.5|4046.5|4046|400
1638272010000|2021-11-30 11:33:30|4047.5|4046.5|4049|4048|4049.5|4048.5|4047|4046|4771
1638272020000|2021-11-30 11:33:40|4049.5|4048.5|4050.5|4049.5|4050.5|4049.5|4048|4047.5|2713
1638272030000|2021-11-30 11:33:50|4051|4050|4052|4051.5|4052|4051.5|4051|4050|10
1638272040000|2021-11-30 11:34:00|4051.5|4051|4049|4047.5|4051.5|4051|4048.5|4047.5|1910
1638272050000|2021-11-30 11:34:10|4048.5|4047|4048|4047.5|4049|4048|4047.5|4046.5|588
1638272060000|2021-11-30 11:34:20|4048.5|4048|4050|4049|4050|4049|4048|4047.5|937
1638272070000|2021-11-30 11:34:30|4049.5|4048.5|4049.5|4049|4050|4049|4049.5|4048.5|249
1638272080000|2021-11-30 11:34:40|4050|4049.5|4051|4050|4051|4050.5|4050|4049.5|1033
1638272090000|2021-11-30 11:34:50|4051.5|4050.5|4052|4051|4052|4051|4051.5|4050.5|0
1638272100000|2021-11-30 11:35:00|4051.5|4050.5|4051.5|4050.5|4051.5|4051|4050.5|4050|891
1638272110000|2021-11-30 11:35:10|4051|4051|4051.5|4051|4051.5|4051|4051|4051|0
1638272130000|2021-11-30 11:35:30|4052|4051.5|4052.5|4051.5|4053|4052|4051.5|4051|616
1638272140000|2021-11-30 11:35:40|4053|4052|4053|4052.5|4053.5|4053|4053|4052|1381
1638272150000|2021-11-30 11:35:50|4053.5|4053|4053.5|4053|4054|4053.5|4053.5|4053|1591
1638272160000|2021-11-30 11:36:00|4053|4052.5|4053.5|4052.5|4053.5|4053|4053|4052|2052
1638272170000|2021-11-30 11:36:10|4053||4053.5||4053.5||4053||0
1638272180000|2021-11-30 11:36:20|4053|4053|4054|4053.5|4054|4053.5|4053|4053|282
1638272190000|2021-11-30 11:36:30|4054.5|4054|4052.5|4051.5|4054.5|4054|4051.5|4051|3503
1638272200000|2021-11-30 11:36:40|4053|4052|4053.5|4052.5|4053.5|4052.5|4052.5|4051.5|768
1638272210000|2021-11-30 11:36:50|4054|4053|4053|4052|4054|4053|4052.5|4052|1007
1638272220000|2021-11-30 11:37:00|4053.5|4052.5|4055|4054.5|4055|4054.5|4052.5|4051.5|2474
1638272230000|2021-11-30 11:37:10|4054.5|4054|4053.5|4053|4055.5|4054.5|4053.5|4053|915
1638272240000|2021-11-30 11:37:20|4054|4052.5|4052|4051.5|4054|4052.5|4052|4051|1116
1638272250000|2021-11-30 11:37:30|4052.5|4051|4051|4050|4052.5|4051|4050.5|4050|2065
1638272260000|2021-11-30 11:37:40|4051.5|4050.5|4051|4050|4052|4051.5|4050.5|4050|909
1638272270000|2021-11-30 11:37:50|4050.5|4049.5|4050|4049.5|4050.5|4049.5|4049.5|4048.5|2593
1638272280000|2021-11-30 11:38:00|4049.5|4049|4050|4049|4050|4049.5|4049.5|4049|421
1638272290000|2021-11-30 11:38:10|4049.5|4049.5|4049.5|4049|4050|4049.5|4049.5|4049|166
1638272300000|2021-11-30 11:38:20|4050|4048.5|4050.5|4049.5|4050.5|4050|4048.5|4047.5|2205
1638272310000|2021-11-30 11:38:30|4051|4050|4052.5|4051.5|4052.5|4052|4051|4050|1554
1638272320000|2021-11-30 11:38:40|4053|4052|4051|4050.5|4053|4052|4051|4050.5|868
1638272330000|2021-11-30 11:38:50|4051.5|4050|4050|4049|4051.5|4050|4049.5|4049|324
1638272340000|2021-11-30 11:39:00|4049.5|4048.5|4048.5|4047.5|4049.5|4048.5|4048|4047.5|552
1638272350000|2021-11-30 11:39:10|4049|4048|4048.5|4048|4049|4048.5|4048.5|4048|133
1638272360000|2021-11-30 11:39:20|4048|4047.5|4049|4048.5|4049.5|4048.5|4048|4047|396
1638272370000|2021-11-30 11:39:30|4049.5|4049|4049.5|4048.5|4050.5|4049.5|4049.5|4048.5|661
1638272380000|2021-11-30 11:39:40|4049|4049|4049.5|4048.5|4050|4049|4049|4048.5|266
1638272390000|2021-11-30 11:39:50|4050|4049|4048.5|4047.5|4050|4049|4048.5|4047.5|580
1638272400000|2021-11-30 11:40:00|4048|4048|4047.5|4047|4048.5|4048|4047.5|4047|361
1638272410000|2021-11-30 11:40:10|4048|4046.5|4047|4046.5|4048|4046.5|4047|4046.5|485
1638272420000|2021-11-30 11:40:20|4047.5|4045.5|4046.5|4045.5|4047.5|4045.5|4045.5|4045|3122
1638272430000|2021-11-30 11:40:30|4047|4046|4048.5|4047.5|4048.5|4047.5|4047|4046|1204
1638272440000|2021-11-30 11:40:40|4048|4047|4046.5|4046|4048|4047|4046.5|4046|1098
1638272450000|2021-11-30 11:40:50|4046|4045.5|4047.5|4046.5|4047.5|4046.5|4046|4045|858
1638272460000|2021-11-30 11:41:00|4047|4046|4046.5|4045.5|4047.5|4046.5|4045.5|4045|832
1638272470000|2021-11-30 11:41:10|4047|4046|4047|4046|4047.5|4046.5|4046.5|4046|0
1638272480000|2021-11-30 11:41:20|4047.5|4046.5|4047.5|4047|4047.5|4047|4047|4046|0
1638272490000|2021-11-30 11:41:30|4048||4048||4048||4048||0
1638272500000|2021-11-30 11:41:40|4047.5|4047.5|4048.5|4048|4048.5|4048|4047.5|4047.5|1047
1638272510000|2021-11-30 11:41:50|4049|4048.5|4048.5|4047.5|4050|4049.5|4048|4047.5|2145
1638272520000|2021-11-30 11:42:00|4049|4048|4047.5|4046.5|4049|4048|4047.5|4046.5|1133
1638272530000|2021-11-30 11:42:10|4047|4046|4047|4046|4047|4046|4046|4045.5|143
1638272540000|2021-11-30 11:42:20|4047.5|4046.5|4048.5|4047.5|4048.5|4047.5|4047.5|4046.5|443
1638272560000|2021-11-30 11:42:40|4049|4048|4049.5|4048.5|4050|4049.5|4049|4048|726
1638272570000|2021-11-30 11:42:50|4049|4048|4048.5|4047.5|4049|4048|4047.5|4047|2379
1638272580000|2021-11-30 11:43:00|4049|4048|4049|4048|4049|4048.5|4048.5|4047.5|50
1638272590000|2021-11-30 11:43:10|4049.5|4048.5|4049|4048|4049.5|4048.5|4048.5|4047.5|520
1638272600000|2021-11-30 11:43:20|4049.5|4048.5|4049.5|4048.5|4050|4049.5|4049.5|4048.5|324
1638272610000|2021-11-30 11:43:30||4049||4049||4049||4049|0
1638272620000|2021-11-30 11:43:40|4049|4048.5|4050|4049|4050|4049.5|4049|4048|1172
1638272630000|2021-11-30 11:43:50|||||||||32
1638272640000|2021-11-30 11:44:00|4050.5|4049.5|4048.5|4048|4051|4050|4048.5|4047.5|2613
1638272650000|2021-11-30 11:44:10|4049|4048.5|4050|4049|4050|4049|4049|4048.5|255
1638272660000|2021-11-30 11:44:20|4049.5|4049.5|4051.5|4050.5|4051.5|4050.5|4049.5|4049|20
1638272670000|2021-11-30 11:44:30|4051|4051|4051.5|4050.5|4051.5|4051|4051|4050|523
1638272680000|2021-11-30 11:44:40|4051|4050|4051.5|4050.5|4051.5|4051|4050.5|4050|160
1638272690000|2021-11-30 11:44:50|4052|4051|4052|4051.5|4052|4051.5|4051.5|4051|430
1638272700000|2021-11-30 11:45:00|4051.5|4051|4053.5|4052.5|4053.5|4053|4051.5|4051|976
1638272710000|2021-11-30 11:45:10|4053|4052|4052.5|4051.5|4053|4052|4052|4051.5|1224
1638272720000|2021-11-30 11:45:20|4053|4052|4053|4052|4053|4052.5|4053|4052|311
1638272730000|2021-11-30 11:45:30|4053.5|4052.5|4053.5|4052.5|4053.5|4053|4053.5|4052.5|101
1638272740000|2021-11-30 11:45:40|4053|4052|4053|4052|4053|4052|4052.5|4052|438
1638272750000|2021-11-30 11:45:50|4052.5|4052.5|4052.5|4051.5|4052.5|4052.5|4051.5|4051|1122
1638272760000|2021-11-30 11:46:00|4053|4052|4052|4051.5|4054|4053|4052|4051.5|1965
1638272770000|2021-11-30 11:46:10|4051.5|4051|4052|4051|4052.5|4052|4051.5|4050.5|355
1638272780000|2021-11-30 11:46:20|4051.5|4051.5|4053|4052|4053|4052|4051.5|4051.5|300
1638272790000|2021-11-30 11:46:30|4052.5|4052.5|4052|4051|4053.5|4052.5|4051.5|4051|968
1638272800000|2021-11-30 11:46:40|4052.5|4051.5|4050.5|4049.5|4052.5|4052|4050|4049.5|1485
1638272810000|2021-11-30 11:46:50|4050|4050|4050.5|4049.5|4050.5|4050|4050|4049.5|636
1638272820000|2021-11-30 11:47:00|4050|4049|4049|4048|4050|4049.5|4048.5|4048|3313
1638272830000|2021-11-30 11:47:10|4048.5|4047.5|4048|4047|4048.5|4047.5|4047.5|4046.5|124
1638272840000|2021-11-30 11:47:20|4047.5|4046.5|4045|4044.5|4047.5|4046.5|4045|4044.5|1667
1638272850000|2021-11-30 11:47:30|4045.5|4045|4045|4044|4046|4045|4044|4043.5|1556
1638272860000|2021-11-30 11:47:40|4045.5|4044.5|4044.5|4044|4045.5|4044.5|4044.5|4044|0
1638272870000|2021-11-30 11:47:50|4045|4044.5|4044.5|4043.5|4045|4044.5|4044|4043.5|568
1638272880000|2021-11-30 11:48:00|4045|4044|4045.5|4044.5|4045.5|4045|4044.5|4043.5|815
1638272890000|2021-11-30 11:48:10|4046|4045|4047.5|4046.5|4047.5|4047|4046|4045|635
1638272910000|2021-11-30 11:48:30||4047||4046.5||4047||4046.5|145
1638272920000|2021-11-30 11:48:40|4048|4047|4048.5|4047.5|4048.5|4047.5|4048|4047|438
1638272930000|2021-11-30 11:48:50|4048|4047|4048|4047.5|4048.5|4047.5|4048|4047|1417
1638272940000|2021-11-30 11:49:00|4047.5|4047|4045.5|4044.5|4048|4047|4045|4044.5|1322
1638272950000|2021-11-30 11:49:10|4046|4045|4044.5|4043.5|4046|4045|4044|4043|946
1638272960000|2021-11-30 11:49:20|4045|4044|4044|4043|4045|4044.5|4043.5|4043|525
1638272980000|2021-11-30 11:49:40|4043.5|4042.5|4043.5|4043|4044|4043.5|4043|4042.5|156
1638272990000|2021-11-30 11:49:50|4043|4042.5|4043.5|4043|4043.5|4043|4042.5|4041.5|1535
1638273000000|2021-11-30 11:50:00|4044|4043.5|4044.5|4044|4045|4044|4043.5|4043|481
1638273010000|2021-11-30 11:50:10|4044|4043.5|4044.5|4043.5|4044.5|4043.5|4044|4043.5|336
1638273020000|2021-11-30 11:50:20|4044|4044|4045.5|4045|4045.5|4045|4044|4043.5|708
1638273030000|2021-11-30 11:50:30|4046|4044.5|4047|4046.5|4047|4046.5|4046|4044.5|1882
1638273040000|2021-11-30 11:50:40|4046.5|4046|4048|4047.5|4048.5|4047.5|4046.5|4046|636
1638273050000|2021-11-30 11:50:50|4047.5|4047|4048.5|4047.5|4048.5|4047.5|4047.5|4047|888
1638273060000|2021-11-30 11:51:00|4049|4048|4050.5|4049.5|4050.5|4050|4048|4047.5|989
1638273070000|2021-11-30 11:51:10|4050|4049|4050|4049|4051.5|4050|4049.5|4049|1742
1638273080000|2021-11-30 11:51:20|4050.5|4049.5|4049.5|4049|4051|4050|4049.5|4049|868
1638273090000|2021-11-30 11:51:30|4049|4048.5|4049|4048|4049.5|4048.5|4048.5|4047.5|953
1638273100000|2021-11-30 11:51:40|4048.5|4047.5|4048.5|4047.5|4048.5|4047.5|4047.5|4046.5|521
1638273110000|2021-11-30 11:51:50|4048|4048|4049|4048.5|4049.5|4049|4048|4047.5|1998
1638273120000|2021-11-30 11:52:00|4049.5|4049|4047.5|4046.5|4050.5|4049.5|4047.5|4046.5|2627
1638273130000|2021-11-30 11:52:10|4047|4046|4047.5|4046.5|4048|4047|4046.5|4045.5|576
1638273140000|2021-11-30 11:52:20|4048|4047|4047.5|4047|4048|4047.5|4047.5|4046.5|250
1638273150000|2021-11-30 11:52:30|4047|4046.5|4047.5|4046.5|4047.5|4046.5|4046.5|4045.5|1059
1638273160000|2021-11-30 11:52:40|4047|4047|4047.5|4047|4047.5|4047|4047|4046.5|631
1638273170000|2021-11-30 11:52:50|4047|4046.5|4045.5|4044.5|4047|4046.5|4045.5|4044.5|1033
1638273180000|2021-11-30 11:53:00|4046|4045|4048|4047.5|4048.5|4048|4045.5|4044.5|1430
1638273190000|2021-11-30 11:53:10|4047.5|4047|4047.5|4047|4049|4048|4047.5|4046.5|618
1638273200000|2021-11-30 11:53:20|4047|4046.5|4046|4045|4047|4046.5|4045.5|4044.5|1837
1638273210000|2021-11-30 11:53:30|4046.5|4045.5|4048|4047|4048|4047|4046.5|4045.5|2571
1638273220000|2021-11-30 11:53:40|4047.5|4046.5|4045|4044|4047.5|4046.5|4044.5|4044|1623
1638273230000|2021-11-30 11:53:50|4044.5|4044.5|4045.5|4044.5|4046|4045|4044.5|4044|685
1638273240000|2021-11-30 11:54:00|4046|4045|4046|4045|4046|4045.5|4045.5|4045|254
1638273250000|2021-11-30 11:54:10|4045.5|4044.5|4044.5|4043.5|4045.5|4044.5|4043.5|4043|1372
1638273260000|2021-11-30 11:54:20|4045|4044|4046.5|4045.5|4047|4045.5|4044.5|4043.5|1920
1638273270000|2021-11-30 11:54:30|4047|4046|4047.5|4047|4048|4047|4046.5|4045.5|507
1638273280000|2021-11-30 11:54:40|4048|4047.5|4049.5|4048.5|4050|4049.5|4048|4047.5|169
1638273290000|2021-11-30 11:54:50|4049|4049|4050|4049|4050|4049|4049|4048.5|314
1638273300000|2021-11-30 11:55:00|4049.5||4049.5||4049.5||4049.5||0
1638273310000|2021-11-30 11:55:10|4049|4048.5|4050.5|4050|4050.5|4050|4049|4048.5|423
1638273320000|2021-11-30 11:55:20|4050|4049.5|4050.5|4049.5|4050.5|4049.5|4048.5|4048|1487
1638273330000|2021-11-30 11:55:30|4050|4049|4049.5|4048.5|4050|4049.5|4049|4048|847
1638273340000|2021-11-30 11:55:40|4049|4048|4049|4048.5|4049.5|4048.5|4048.5|4048|1014
1638273350000|2021-11-30 11:55:50|4048.5|4048|4050|4049.5|4050|4049.5|4048.5|4048|508
1638273360000|2021-11-30 11:56:00|4049.5|4049|4050|4049|4050.5|4050|4049.5|4049|503
1638273370000|2021-11-30 11:56:10|4050.5|4049.5|4051|4050|4051|4050|4050.5|4049.5|185
1638273380000|2021-11-30 11:56:20|4050.5|4049.5|4050|4049|4050.5|4049.5|4049.5|4049|1073
1638273390000|2021-11-30 11:56:30|4050.5|4049.5|4050.5|4050|4052|4051|4050.5|4049.5|767
1638273400000|2021-11-30 11:56:40|4050|4049.5|4051|4050.5|4051.5|4050.5|4050|4049.5|1454
1638273410000|2021-11-30 11:56:50|4051.5|4051|4051.5|4051|4052|4051.5|4051.5|4050.5|910
1638273420000|2021-11-30 11:57:00|4052|4050.5|4051.5|4051|4052|4051|4051|4050.5|120
1638273430000|2021-11-30 11:57:10|4052|4051.5|4050.5|4049.5|4052|4051.5|4050|4049|1565
1638273440000|2021-11-30 11:57:20|4050|4049|4049.5|4048.5|4050|4049.5|4049|4048|811
1638273450000|2021-11-30 11:57:30|4050|4049|4049.5|4048.5|4050|4049.5|4049|4048.5|951
1638273460000|2021-11-30 11:57:40|4049|4048|4045.5|4044.5|4049|4048|4045.5|4044.5|1515
1638273470000|2021-11-30 11:57:50|4045|4044|4043.5|4042.5|4045|4044|4043|4042.5|5030
1638273480000|2021-11-30 11:58:00|4044|4043|4045.5|4044.5|4046|4045.5|4043.5|4043|1334
1638273490000|2021-11-30 11:58:10|4045|4045|4047|4046.5|4047|4046.5|4045|4045|1047
1638273500000|2021-11-30 11:58:20|4047.5|4046|4046|4045|4047.5|4046|4045.5|4045|925
1638273510000|2021-11-30 11:58:30|4045.5|4045.5|4046|4044.5|4046.5|4045.5|4045|4044.5|1022
1638273520000|2021-11-30 11:58:40|4045.5|4045|4046|4045.5|4046.5|4045.5|4045.5|4045|0
1638273530000|2021-11-30 11:58:50|4046.5|4046|4047|4046|4048|4047|4046.5|4046|3265
1638273540000|2021-11-30 11:59:00|4046.5|4045.5|4046.5|4045.5|4047|4046|4046|4045.5|355
1638273550000|2021-11-30 11:59:10|4047|4046|4045|4044.5|4047|4046.5|4045|4044.5|1300
1638273560000|2021-11-30 11:59:20|4044.5|4044|4043.5|4043|4044.5|4044|4043.5|4043|511
1638273570000|2021-11-30 11:59:30|4044|4043.5|4043.5|4042.5|4044|4043.5|4043|4042.5|831
1638273580000|2021-11-30 11:59:40|4044|4043|4044|4043|4045|4044|4043.5|4043|102
1638273590000|2021-11-30 11:59:50|4044.5|4043.5|4043.5|4043|4045|4043.5|4043.5|4043|404
1638273600000|2021-11-30 12:00:00|4043|4042.5|4043.5|4043|4044|4043|4042.5|4041.5|1492
1638273610000|2021-11-30 12:00:10|4043|4042.5|4043.5|4042.5|4045|4044|4043|4042|896
1638273620000|2021-11-30 12:00:20|4044|4043|4044.5|4043.5|4044.5|4043.5|4044|4043|55
1638273630000|2021-11-30 12:00:30|4045|4044|4045.5|4044.5|4046|4045|4045|4044|1155
1638273640000|2021-11-30 12:00:40|4045||4045.5||4046||4045||0
1638273650000|2021-11-30 12:00:50|4046|4045|4047|4046.5|4047|4046.5|4046|4045|625
1638273660000|2021-11-30 12:01:00|4047.5|4047|4048|4047|4048.5|4048|4047.5|4047|147
1638273670000|2021-11-30 12:01:10|4048.5|4047.5|4049|4048|4049.5|4048.5|4048.5|4047.5|47
1638273680000|2021-11-30 12:01:20|4049.5|4048.5|4050.5|4049.5|4051.5|4050.5|4049|4048.5|249
1638273690000|2021-11-30 12:01:30|4051|4050|4051.5|4050.5|4051.5|4050.5|4050.5|4050|0
1638273700000|2021-11-30 12:01:40|4051|4050|4051.5|4050.5|4051.5|4050.5|4050.5|4050|811
1638273710000|2021-11-30 12:01:50|4051|4051|4052|4051|4052|4051.5|4051|4050.5|594
1638273720000|2021-11-30 12:02:00|4052.5|4051.5|4053.5|4052.5|4053.5|4052.5|4052|4051.5|1399
1638273730000|2021-11-30 12:02:10|4053|4052|4053.5|4052.5|4053.5|4052.5|4052.5|4052|629
1638273740000|2021-11-30 12:02:20|4053|4053|4055|4054|4055|4054|4053|4053|4164
1638273750000|2021-11-30 12:02:30|4054.5|4053.5|4055|4054|4055|4054.5|4054|4053.5|1040
1638273760000|2021-11-30 12:02:40||4054.5||4054.5||4054.5||4054|0
1638273770000|2021-11-30 12:02:50|4055.5|4055|4057.5|4056.5|4057.5|4057|4055.5|4054.5|1665
1638273780000|2021-11-30 12:03:00|4058|4057|4058.5|4058|4059|4058|4057|4056|1444
1638273790000|2021-11-30 12:03:10|4058|4057.5|4059|4057.5|4059|4058|4057.5|4057|2154
1638273800000|2021-11-30 12:03:20||4058||4058||4058||4058|0
1638273810000|2021-11-30 12:03:30|4059.5|4058.5|4058.5|4057.5|4059.5|4058.5|4058|4057|1157
1638273820000|2021-11-30 12:03:40|4058|4057|4058.5|4057.5|4058.5|4057.5|4058|4057|65
1638273830000|2021-11-30 12:03:50|4059|4058|4059.5|4058.5|4059.5|4058.5|4059|4057.5|20
1638273840000|2021-11-30 12:04:00|4060|4059|4057.5|4056.5|4060|4059|4057|4056|3098
1638273850000|2021-11-30 12:04:10|4058|4057|4059|4058|4059|4058|4057.5|4057|379
1638273860000|2021-11-30 12:04:20||4057.5||4058||4058||4057.5|0
1638273870000|2021-11-30 12:04:30|4059.5|4057.5|4060|4059|4060|4059.5|4059.5|4057.5|822
1638273880000|2021-11-30 12:04:40|4060.5|4059.5|4060.5|4059.5|4061|4060|4060|4059|736
1638273890000|2021-11-30 12:04:50|4061|4060|4060.5|4059.5|4061|4060|4060.5|4059.5|393
1638273900000|2021-11-30 12:05:00|4060|4060|4061|4060|4061|4060.5|4060|4060|413
1638273910000|2021-11-30 12:05:10|4060|4059.5|4060|4059|4060.5|4059.5|4060|4059|2158
1638273920000|2021-11-30 12:05:20|4059.5|4058.5|4060.5|4060|4060.5|4060|4059.5|4058.5|1175
1638273930000|2021-11-30 12:05:30|4061|4060.5|4060.5|4059.5|4062.5|4061.5|4060|4059|1339
1638273940000|2021-11-30 12:05:40|4061|4060|4058.5|4057.5|4061.5|4060.5|4058|4057.5|3207
1638273950000|2021-11-30 12:05:50|4058|4057|4058.5|4057.5|4058.5|4058|4057|4056.5|1518
1638273960000|2021-11-30 12:06:00|4059|4058|4059|4058.5|4060|4059|4059|4058|666
1638273970000|2021-11-30 12:06:10|4059.5|4058|4058|4056.5|4059.5|4058|4057.5|4056.5|1180
1638273980000|2021-11-30 12:06:20|4058.5|4057|4058.5|4058|4059|4058|4058.5|4057|50
1638273990000|2021-11-30 12:06:30|4058|4057.5|4059.5|4058.5|4059.5|4058.5|4058|4057.5|1031
1638274000000|2021-11-30 12:06:40|4059|4058|4057.5|4056.5|4059|4058|4057.5|4056.5|1472
1638274010000|2021-11-30 12:06:50|4058|4057|4058|4057|4058|4057.5|4058|4057|111
1638274020000|2021-11-30 12:07:00|4058.5|4057.5|4059|4058|4059.5|4058.5|4058.5|4057.5|1012
1638274030000|2021-11-30 12:07:10|4058.5|4057.5|4060|4059|4060|4059|4058.5|4057.5|560
1638274040000|2021-11-30 12:07:20|4060.5|4059.5|4060|4059|4061|4060|4060|4059|99
1638274050000|2021-11-30 12:07:30|4060.5|4059.5|4060.5|4059.5|4060.5|4060|4060|4059.5|0
1638274060000|2021-11-30 12:07:40|4061|4060|4062|4061|4062|4061|4061|4060|1902
1638274070000|2021-11-30 12:07:50|4061.5|4060.5|4061.5|4060|4061.5|4061|4060.5|4060|1267
1638274080000|2021-11-30 12:08:00|4061|4060.5|4062|4061|4062|4061|4061|4060.5|0
1638274090000|2021-11-30 12:08:10|4061.5|4060.5|4061|4060|4061.5|4060.5|4061|4060|816
1638274100000|2021-11-30 12:08:20|4060.5|4059.5|4060.5|4059.5|4060.5|4060|4060.5|4059.5|447
1638274110000|2021-11-30 12:08:30|4061|4060|4061.5|4060.5|4061.5|4061|4061|4060|195
1638274120000|2021-11-30 12:08:40|4061|4060|4059|4058|4061|4060|4059|4058|2286
1638274130000|2021-11-30 12:08:50|4059.5|4058.5|4059.5|4058.5|4059.5|4058.5|4059|4058.5|5
1638274140000|2021-11-30 12:09:00|4059|4058|4058.5|4057.5|4059.5|4058|4058|4057|543
1638274150000|2021-11-30 12:09:10|4058|4057|4057.5|4057|4058|4057.5|4057.5|4056.5|737
1638274160000|2021-11-30 12:09:20|4058||4058||4058||4057.5||143
1638274170000|2021-11-30 12:09:30|4057.5|4056.5|4057.5|4056.5|4058|4056.5|4057|4056.5|171
1638274180000|2021-11-30 12:09:40|4057|4057|4060|4059|4060|4059|4057|4057|603
1638274190000|2021-11-30 12:09:50|4059.5|4058.5|4059.5|4058.5|4060|4058.5|4059.5|4058.5|51
1638274200000|2021-11-30 12:10:00|4060|4059|4059.5|4058.5|4060|4059.5|4059.5|4058.5|557
1638274210000|2021-11-30 12:10:10|4060|4059|4057.5|4056.5|4061|4060|4057|4056.5|3665
1638274220000|2021-11-30 12:10:20|4058|4057|4058|4057|4058.5|4057.5|4058|4057|608
1638274230000|2021-11-30 12:10:30|4057.5|4056.5|4057.5|4056.5|4057.5|4056.5|4057|4056.5|429
1638274240000|2021-11-30 12:10:40|4058|4057|4058|4057|4058.5|4057.5|4058|4056.5|725
1638274260000|2021-11-30 12:11:00|4058.5|4057.5|4059.5|4058|4059.5|4058.5|4058.5|4057.5|1689
1638274270000|2021-11-30 12:11:10|4060|4058.5|4059.5|4059|4060.5|4059.5|4059.5|4058.5|4
1638274280000|2021-11-30 12:11:20|4060|4058.5|4059.5|4058|4060|4058.5|4059|4058|422
1638274290000|2021-11-30 12:11:30|4060|4058.5|4059.5|4059|4060|4059|4059.5|4058.5|0
1638274300000|2021-11-30 12:11:40|4059|4058.5|4059|4058|4059|4058.5|4058.5|4057.5|397
1638274310000|2021-11-30 12:11:50|4058.5|4057.5|4058.5|4057.5|4059|4058|4058|4057.5|708
1638274320000|2021-11-30 12:12:00|4059||4058.5||4059||4058.5||0
1638274330000|2021-11-30 12:12:10|4059|4058|4059|4058|4059|4058.5|4059|4058|388
1638274340000|2021-11-30 12:12:20|4058.5|4057.5|4056.5|4055.5|4058.5|4057.5|4056|4055|1964
1638274350000|2021-11-30 12:12:30|4057|4056|4057|4056.5|4057.5|4057|4057|4056|300
1638274360000|2021-11-30 12:12:40|4057.5|4057|4057|4056.5|4057.5|4057|4057|4056.5|407
1638274370000|2021-11-30 12:12:50|4056.5|4056|4058.5|4057.5|4058.5|4057.5|4056.5|4055.5|394
1638274380000|2021-11-30 12:13:00|4058|4058|4059|4058|4059.5|4058.5|4057.5|4056.5|1914
1638274390000|2021-11-30 12:13:10|4058.5|4057.5|4057|4056|4058.5|4057.5|4057|4056|1436
1638274400000|2021-11-30 12:13:20|4057.5|4056.5|4057.5|4056.5|4058|4057|4057.5|4056.5|34
1638274410000|2021-11-30 12:13:30|4057|4056|4056|4055.5|4057|4056|4056|4055.5|425
1638274420000|2021-11-30 12:13:40||4055||4055.5||4055.5||4055|569
1638274430000|2021-11-30 12:13:50|4055.5|4055|4056|4055|4056|4055|4055.5|4055|149
1638274450000|2021-11-30 12:14:10|4055.5|4054.5|4054.5|4053.5|4055.5|4054.5|4054.5|4053.5|1393
1638274460000|2021-11-30 12:14:20|4054||4054||4054||4054||0
1638274470000|2021-11-30 12:14:30|4053.5|4053|4055.5|4054.5|4056|4054.5|4053|4052.5|1085
1638274480000|2021-11-30 12:14:40|4055|4054|4055|4054|4055|4054|4054.5|4054|44
1638274490000|2021-11-30 12:14:50|4055.5|4054.5|4055|4054|4055.5|4054.5|4055|4054|485
1638274500000|2021-11-30 12:15:00|4055.5|4054.5|4054.5|4054|4055.5|4054.5|4054.5|4054|41
1638274510000|2021-11-30 12:15:10|4054|4053.5|4054.5|4053.5|4054.5|4053.5|4054|4053|815
1638274520000|2021-11-30 12:15:20|4054|4053|4054|4053|4054|4053|4053.5|4053|199
1638274530000|2021-11-30 12:15:30|4053.5|4052.5|4053|4052|4053.5|4052.5|4053|4052|268
1638274540000|2021-11-30 12:15:40|4053.5|4052.5|4053|4052|4053.5|4052.5|4052.5|4052|349
1638274550000|2021-11-30 12:15:50|4053.5|4052.5|4053.5|4052.5|4053.5|4052.5|4052.5|4052|1998
1638274560000|2021-11-30 12:16:00|4053|4052|4053.5|4052.5|4053.5|4052.5|4052.5|4052|872
1638274570000|2021-11-30 12:16:10|4053|4052|4052.5|4052|4053|4052|4052.5|4051.5|986
1638274580000|2021-11-30 12:16:20||4051.5||4052||4052||4051.5|162
1638274590000|2021-11-30 12:16:30|4053|4052.5|4054|4053|4054|4053.5|4053|4052.5|511
1638274600000|2021-11-30 12:16:40|4053.5|4052.5|4051.5|4051|4054|4052.5|4051.5|4050.5|1885
1638274610000|2021-11-30 12:16:50|4052|4051.5|4051|4050|4052|4051.5|4050.5|4050|734
1638274620000|2021-11-30 12:17:00|4051.5|4050.5|4051|4050.5|4051.5|4050.5|4051|4050|413
1638274630000|2021-11-30 12:17:10|4050.5|4050|4051.5|4050.5|4051.5|4050.5|4050.5|4050|255
1638274640000|2021-11-30 12:17:20|4052|4051|4054|4053|4054.5|4053|4052|4051|725
1638274650000|2021-11-30 12:17:30|4053.5|4052.5|4052|4051|4054.5|4053.5|4052|4051|1662
1638274660000|2021-11-30 12:17:40|4052.5|4051.5|4052.5|4051.5|4053|4052|4052.5|4051.5|531
1638274670000|2021-11-30 12:17:50|4052|4051|4053|4052|4053.5|4053|4051.5|4051|2712
1638274680000|2021-11-30 12:18:00|4052.5|4051.5|4052|4051|4052.5|4051.5|4052|4051|494
1638274690000|2021-11-30 12:18:10|4051.5|4051.5|4052|4051|4052.5|4052|4051.5|4051|560
1638274700000|2021-11-30 12:18:20|4052.5|4051.5|4052.5|4051.5|4052.5|4051.5|4052|4051|0
1638274710000|2021-11-30 12:18:30|4053|4052|4053.5|4052.5|4054|4053|4053|4052|254
1638274720000|2021-11-30 12:18:40|4052.5|4052|4052.5|4051.5|4053|4052|4052|4051|1887
1638274740000|2021-11-30 12:19:00|4053|4052|4053|4052|4053.5|4052.5|4052.5|4052|1080
1638274750000|2021-11-30 12:19:10|4052.5|4051.5|4050.5|4049.5|4052.5|4051.5|4050|4049|3955
1638274760000|2021-11-30 12:19:20|4050|4049|4050.5|4049.5|4050.5|4050|4049|4048.5|1083
1638274770000|2021-11-30 12:19:30|4050|4049|4050|4049|4050.5|4049.5|4050|4049|10
1638274780000|2021-11-30 12:19:40|4050.5|4049.5|4049.5|4048.5|4050.5|4050|4049|4048.5|1661
1638274790000|2021-11-30 12:19:50|4049|4049|4050.5|4050|4050.5|4050|4049|4048.5|640
1638274800000|2021-11-30 12:20:00|4050|4049.5|4051|4050|4052|4051|4050|4049.5|977
1638274810000|2021-11-30 12:20:10|4051.5|4050.5|4051|4050|4051.5|4050.5|4051|4050|363
1638274820000|2021-11-30 12:20:20|4051.5|4050.5|4051|4050|4052|4051|4051|4050|909
1638274830000|2021-11-30 12:20:30|4051.5|4050.5|4051|4050|4052|4050.5|4050.5|4050|1182
1638274840000|2021-11-30 12:20:40|4051.5|4050.5|4051|4050|4052|4050.5|4050.5|4050|1009
1638274850000|2021-11-30 12:20:50|4051.5|4050.5|4052.5|4051.5|4052.5|4052|4051.5|4050.5|956
1638274860000|2021-11-30 12:21:00|4053|4052|4055|4054|4055|4054|4053|4052|261
1638274870000|2021-11-30 12:21:10|4054.5|4053.5|4054|4053|4054.5|4054|4053.5|4052.5|2010
1638274880000|2021-11-30 12:21:20|4054.5|4053.5|4054|4053.5|4054.5|4053.5|4054|4053|144
1638274890000|2021-11-30 12:21:30|4054.5|4054|4055|4054|4055|4054.5|4054.5|4053.5|1080
1638274900000|2021-11-30 12:21:40|4054.5|4053.5|4054.5|4053.5|4055|4053.5|4054.5|4053.5|0
1638274910000|2021-11-30 12:21:50|||||||||24
1638274920000|2021-11-30 12:22:00|4055|4054|4055|4054.5|4055.5|4055|4055|4054|1682
1638274930000|2021-11-30 12:22:10|4053.5|4053|4055|4054|4055|4054|4053.5|4053|4989
1638274940000|2021-11-30 12:22:20|4055.5|4054.5|4055.5|4055|4056|4055|4055|4054.5|0
1638274950000|2021-11-30 12:22:30|4056|4055.5|4056.5|4056|4057|4056|4056|4055.5|570
1638274960000|2021-11-30 12:22:40|4056|4055.5|4056.5|4055.5|4056.5|4055.5|4056|4055.5|20
1638274970000|2021-11-30 12:22:50|4057|4056|4053.5|4053|4057|4056|4053.5|4052.5|2058
1638274980000|2021-11-30 12:23:00|4054|4052.5|4054.5|4054|4054.5|4054|4053.5|4052.5|1050
1638274990000|2021-11-30 12:23:10|4055|4054.5|4054.5|4053.5|4055|4054.5|4054|4053.5|440
1638275000000|2021-11-30 12:23:20|4055|4054|4054.5|4053.5|4055|4054|4054.5|4053.5|79
1638275010000|2021-11-30 12:23:30|4055|4054|4056|4055|4056|4055|4055|4054|1428
1638275020000|2021-11-30 12:23:40|4056.5|4055.5|4055.5|4055|4056.5|4056|4055.5|4055|1068
1638275030000|2021-11-30 12:23:50|4055|4054.5|4055.5|4054.5|4055.5|4055|4055|4054.5|1246
1638275040000|2021-11-30 12:24:00|4056|4055|4057.5|4056.5|4057.5|4056.5|4056|4055|150
1638275050000|2021-11-30 12:24:10|4058|4057|4058.5|4057.5|4058.5|4058|4057.5|4056.5|876
1638275060000|2021-11-30 12:24:20|4058|4057|4059.5|4058.5|4060|4059|4057.5|4057|2401
1638275070000|2021-11-30 12:24:30|4060|4059|4061|4060|4061|4060|4060|4059|1500
1638275080000|2021-11-30 12:24:40|4061.5|4060.5|4060|4059|4061.5|4061|4059|4058.5|397
1638275090000|2021-11-30 12:24:50|4059.5|4058.5|4059.5|4058.5|4059.5|4058.5|4059|4058.5|107
1638275100000|2021-11-30 12:25:00|4060|4059|4059|4058.5|4060|4059|4059|4058.5|575
1638275110000|2021-11-30 12:25:10|4059.5|4059|4059|4058.5|4059.5|4059|4059|4058.5|501
1638275120000|2021-11-30 12:25:20|4059.5|4059|4060.5|4059.5|4060.5|4060|4059.5|4059|418
1638275130000|2021-11-30 12:25:30|4061|4060|4061|4060|4061.5|4060.5|4061|4059.5|638
1638275140000|2021-11-30 12:25:40|4060.5||4061||4061||4060.5||0
1638275150000|2021-11-30 12:25:50|4060.5||4060.5||4060.5||4060.5||0
1638275160000|2021-11-30 12:26:00|4061|4060.5|4060.5|4060|4061|4060.5|4060.5|4060|457
1638275170000|2021-11-30 12:26:10|4060|4059|4061|4060.5|4061.5|4060.5|4060|4059|4365
1638275180000|2021-11-30 12:26:20|4061.5|4061|4061.5|4060.5|4062|4061.5|4061.5|4060.5|472
1638275190000|2021-11-30 12:26:30|4062|4061|4062|4061|4062|4061|4062|4061|0
1638275200000|2021-11-30 12:26:40|4061.5||4061.5||4062||4061.5||100
1638275210000|2021-11-30 12:26:50|4062|4061.5|4062|4061.5|4062.5|4061.5|4062|4061.5|1135
1638275220000|2021-11-30 12:27:00|4062.5|4062|4063.5|4062.5|4063.5|4062.5|4062|4062|4504
1638275230000|2021-11-30 12:27:10|4064|4063|4064|4063|4064|4063|4064|4063|611
1638275240000|2021-11-30 12:27:20|4063.5|4063.5|4063.5|4062.5|4064.5|4064|4062.5|4062|4385
1638275250000|2021-11-30 12:27:30|4064|4063|4063|4062.5|4064.5|4063|4062.5|4062|1008
1638275260000|2021-11-30 12:27:40|4063.5|4063|4063|4062|4063.5|4063|4063|4062|2041
1638275270000|2021-11-30 12:27:50|4062.5|4061.5|4061.5|4061|4062.5|4061.5|4061.5|4061|949
1638275280000|2021-11-30 12:28:00|4062|4061.5|4062|4061|4062.5|4061.5|4061|4060|1573
1638275290000|2021-11-30 12:28:10|4061.5|4060.5|4061|4060|4062|4060.5|4061|4060|87
1638275300000|2021-11-30 12:28:20|4060.5|4059.5|4060.5|4060|4061.5|4060.5|4060|4059.5|314
1638275310000|2021-11-30 12:28:30|4061|4060.5|4061.5|4060.5|4061.5|4060.5|4061|4060|99
1638275320000|2021-11-30 12:28:40|4061|4060|4062|4061|4063|4062|4060.5|4060|4897
1638275330000|2021-11-30 12:28:50|4062.5|4061.5|4063.5|4063|4064|4063.5|4062.5|4061.5|87
1638275340000|2021-11-30 12:29:00|4064|4063.5|4063|4062|4064|4063.5|4062.5|4061.5|877
1638275350000|2021-11-30 12:29:10|4062.5|4062.5|4062.5|4062|4063|4062.5|4062|4061.5|901
1638275360000|2021-11-30 12:29:20||4061.5||4061.5||4061.5||4061.5|159
1638275370000|2021-11-30 12:29:30|4063|4062|4061.5|4061|4063.5|4062.5|4061.5|4061|469
1638275380000|2021-11-30 12:29:40|4062|4061.5|4062.5|4061.5|4063|4061.5|4062|4061|323
1638275390000|2021-11-30 12:29:50|4062|4061|4061|4060.5|4062|4061|4061|4060.5|1243
1638275400000|2021-11-30 12:30:00|4060.5|4060|4061|4060|4061|4060|4060.5|4060|316
1638275410000|2021-11-30 12:30:10|4061.5|4060.5|4061.5|4060.5|4062|4061|4061|4060.5|400
1638275420000|2021-11-30 12:30:20|4061|4060|4061.5|4060.5|4061.5|4060.5|4061|4060|220
1638275430000|2021-11-30 12:30:30|4061|4060|4060.5|4059.5|4061|4060|4059.5|4058.5|818
1638275440000|2021-11-30 12:30:40|4061|4060|4060.5|4060|4061|4060.5|4060.5|4060|1748
1638275450000|2021-11-30 12:30:50|4060|4059.5|4060|4059|4060|4059.5|4059.5|4059|687
1638275460000|2021-11-30 12:31:00|4060.5|4059.5|4061.5|4060.5|4061.5|4060.5|4060|4059.5|679
1638275470000|2021-11-30 12:31:10|4062|4061|4063|4062.5|4063|4062.5|4062|4061|2284
1638275480000|2021-11-30 12:31:20|4062.5|4062|4063|4062|4063|4062|4062.5|4062|46
1638275490000|2021-11-30 12:31:30|4062.5|4061.5|4062.5|4061.5|4063|4061.5|4061.5|4061|457
1638275500000|2021-11-30 12:31:40|4062|4061|4060|4059|4062|4061.5|4059.5|4058.5|3097
1638275510000|2021-11-30 12:31:50|4060.5|4059.5|4059.5|4058.5|4061|4060|4059.5|4058.5|580
1638275520000|2021-11-30 12:32:00|4059|4058|4059.5|4058.5|4060|4059|4058.5|4058|958
1638275530000|2021-11-30 12:32:10|4059|4058|4058|4057.5|4060.5|4059.5|4057.5|4057|777
1638275540000|2021-11-30 12:32:20|4057.5|4057|4057|4056|4057.5|4057|4056.5|4055.5|320
1638275550000|2021-11-30 12:32:30|4057.5|4056.5|4058|4057|4059|4058.5|4057.5|4056.5|979
1638275560000|2021-11-30 12:32:40|4057.5|4056.5|4058.5|4057.5|4058.5|4058|4057|4056.5|174
1638275570000|2021-11-30 12:32:50|4058|4057|4056.5|4056|4058|4057.5|4056.5|4055.5|972
1638275580000|2021-11-30 12:33:00|4056|4055.5|4056|4055.5|4056.5|4055.5|4056|4055|1115
1638275590000|2021-11-30 12:33:10|4055.5|4055|4054.5|4053.5|4056|4055|4054|4053|1789
1638275600000|2021-11-30 12:33:20|4055|4054|4056|4055.5|4056.5|4055.5|4055|4054|1744
1638275610000|2021-11-30 12:33:30|4056.5|4055|4054.5|4053.5|4056.5|4055.5|4054|4053|999
1638275620000|2021-11-30 12:33:40|4055|4054|4055|4054|4056|4055|4054.5|4053.5|1070
1638275630000|2021-11-30 12:33:50|4054.5|4053.5|4054.5|4053.5|4054.5|4053.5|4053.5|4052.5|1245
1638275640000|2021-11-30 12:34:00|4055|4053|4054.5|4053.5|4055|4054.5|4054|4053|1720
1638275650000|2021-11-30 12:34:10|4054|4054|4054.5|4053.5|4055|4054|4054|4053.5|37
1638275660000|2021-11-30 12:34:20|4054|4053|4053|4052|4054|4053|4052|4051.5|2330
1638275670000|2021-11-30 12:34:30|4052.5|4051.5|4052|4051.5|4053|4052|4052|4051|1304
1638275680000|2021-11-30 12:34:40|4052.5|4051|4051|4050.5|4052.5|4051.5|4051|4050.5|2561
1638275690000|2021-11-30 12:34:50|4051.5|4050|4051.5|4051|4051.5|4051|4051|4050|536
1638275700000|2021-11-30 12:35:00|4052|4050.5|4054|4053|4054|4053.5|4051.5|4050.5|6666
1638275710000|2021-11-30 12:35:10|4053.5|4052.5|4051.5|4050.5|4053.5|4053|4051.5|4050.5|2659
1638275720000|2021-11-30 12:35:20|4052|4051|4050.5|4049.5|4052|4051|4050|4049|1384
1638275730000|2021-11-30 12:35:30|4050|4049|4050.5|4049.5|4051|4050|4050|4049|40
1638275740000|2021-11-30 12:35:40|4051|4050|4053|4052|4053|4052.5|4051|4050|372
1638275750000|2021-11-30 12:35:50|4053.5|4052.5|4053.5|4053|4054|4053.5|4053|4052|361
1638275760000|2021-11-30 12:36:00|4053|4052.5|4051|4050|4053.5|4052.5|4051|4050|1476
1638275770000|2021-11-30 12:36:10|4050.5|4049.5|4048|4047|4050.5|4049.5|4047.5|4047|2622
1638275780000|2021-11-30 12:36:20|4048.5|4047.5|4049.5|4049|4049.5|4049|4048.5|4047.5|100
1638275790000|2021-11-30 12:36:30|4049|4048.5|4050|4049|4050|4049|4049|4048.5|77
1638275800000|2021-11-30 12:36:40|4049.5|4048.5|4049.5|4048.5|4049.5|4049|4049.5|4048.5|664
1638275810000|2021-11-30 12:36:50|4050|4049|4049.5|4048.5|4050|4049.5|4048|4047.5|1553
1638275820000|2021-11-30 12:37:00|4050|4049|4051|4050|4051.5|4050|4050|4049|516
1638275830000|2021-11-30 12:37:10|4050.5|4049.5|4049|4048|4050.5|4049.5|4049|4048|1141
1638275840000|2021-11-30 12:37:20|4049.5|4048.5|4050|4049|4050.5|4050|4048.5|4047.5|702
1638275850000|2021-11-30 12:37:30|4049.5|4049.5|4050.5|4049.5|4050.5|4049.5|4049.5|4049|727
1638275860000|2021-11-30 12:37:40|4050|4050|4052.5|4052|4052.5|4052|4050|4050|1063
1638275870000|2021-11-30 12:37:50|4053|4052.5|4053.5|4052.5|4054|4053.5|4053|4052|2415
1638275880000|2021-11-30 12:38:00|4054|4053|4053.5|4053|4054|4053|4053.5|4053|136
1638275890000|2021-11-30 12:38:10|4054|4053.5|4054.5|4054|4055.5|4054.5|4054|4053.5|4433
1638275900000|2021-11-30 12:38:20|4054|4053.5|4054.5|4053.5|4054.5|4054|4053.5|4052|1966
1638275910000|2021-11-30 12:38:30|4055|4054|4057|4056|4057|4056|4055|4054|631
1638275920000|2021-11-30 12:38:40|4056.5|4055.5|4056|4055|4056.5|4055.5|4055.5|4055|679
1638275930000|2021-11-30 12:38:50|4055.5|4054.5|4054|4053|4055.5|4054.5|4053|4052|796
1638275940000|2021-11-30 12:39:00|4054.5|4053.5|4052.5|4051.5|4054.5|4053.5|4052.5|4051.5|696
1638275950000|2021-11-30 12:39:10|4052|4051|4052|4051.5|4052|4051.5|4051.5|4050.5|309
1638275960000|2021-11-30 12:39:20|4052.5|4052|4052.5|4051.5|4053|4052|4052.5|4051.5|99
1638275970000|2021-11-30 12:39:30|4052|4051|4051|4050.5|4052|4051|4051|4050.5|313
1638275980000|2021-11-30 12:39:40|4051.5|4051|4052|4051|4052.5|4051.5|4051|4050.5|228
1638275990000|2021-11-30 12:39:50|4051.5|4050.5|4050.5|4050|4051.5|4050.5|4050|4048.5|1806
1638276000000|2021-11-30 12:40:00|4051|4050.5|4051|4050|4051.5|4051|4050.5|4050|870
1638276010000|2021-11-30 12:40:10|4050.5|4050.5|4050.5|4050|4051|4050.5|4050.5|4050|176
1638276020000|2021-11-30 12:40:20|4051|4050.5|4051.5|4050.5|4051.5|4051|4051|4050.5|186
1638276030000|2021-11-30 12:40:30|4051|4051|4053|4052|4053|4052.5|4051|4051|879
1638276040000|2021-11-30 12:40:40|4052.5|4052.5|4051.5|4050.5|4053|4052.5|4051|4050.5|2129
1638276050000|2021-11-30 12:40:50|4051|4051|4052.5|4051.5|4052.5|4052|4051|4050.5|1070
1638276060000|2021-11-30 12:41:00|4052|4051|4050.5|4049.5|4052|4051|4050|4049.5|454
1638276070000|2021-11-30 12:41:10|4050|4049|4049.5|4048|4050.5|4049.5|4048.5|4048|604
1638276080000|2021-11-30 12:41:20|4049|4048.5|4048.5|4048|4049.5|4049|4048|4047.5|1280
1638276090000|2021-11-30 12:41:30|4049|4048.5|4049|4048|4049.5|4049|4048.5|4047.5|941
1638276100000|2021-11-30 12:41:40|4048.5|4048.5|4049.5|4048.5|4049.5|4048.5|4048.5|4048.5|174
1638276110000|2021-11-30 12:41:50|4048.5|4049|4049|4048.5|4049.5|4049|4048.5|4047.5|3189
1638276120000|2021-11-30 12:42:00|4048.5|4048|4048|4047.5|4048.5|4048|4048|4047.5|374
1638276130000|2021-11-30 12:42:10|4048.5|4047|4047|4046|4048.5|4047|4047|4046|552
1638276140000|2021-11-30 12:42:20|4047.5|4046.5|4047.5|4047|4048|4047.5|4047|4046|1876
1638276150000|2021-11-30 12:42:30|4047|4046.5|4048.5|4047.5|4048.5|4047.5|4047|4046|480
1638276160000|2021-11-30 12:42:40|4048|4047|4048|4047|4048.5|4047|4047.5|4047|492
1638276180000|2021-11-30 12:43:00|4047.5|4046.5|4046.5|4045.5|4047.5|4046.5|4046|4045.5|1751
1638276190000|2021-11-30 12:43:10|4047|4046|4047.5|4047|4047.5|4047|4047|4046|386
1638276200000|2021-11-30 12:43:20|4048||4048||4048||4048||377
1638276210000|2021-11-30 12:43:30|4048.5|4047.5|4048|4047|4049.5|4048.5|4048|4047|1771
1638276220000|2021-11-30 12:43:40|4047.5|4047.5|4048.5|4048|4049|4048|4047.5|4047.5|0
1638276230000|2021-11-30 12:43:50|4049|4048.5|4048.5|4047.5|4049.5|4048.5|4048|4047.5|473
1638276240000|2021-11-30 12:44:00|4049|4048|4048.5|4048|4049|4048|4048|4047.5|1225
1638276250000|2021-11-30 12:44:10|4049|4047.5|4049.5|4049|4049.5|4049|4049|4047.5|225
1638276260000|2021-11-30 12:44:20|4049|4048.5|4049.5|4048.5|4049.5|4049|4048.5|4048|1956
1638276270000|2021-11-30 12:44:30|4049|4048|4048|4047|4049|4048|4047.5|4046.5|766
1638276280000|2021-11-30 12:44:40|4048.5|4047.5|4047.5|4046.5|4049|4048.5|4047|4046|1345
1638276290000|2021-11-30 12:44:50|4048|4047|4047.5|4047|4048|4047.5|4047|4046|2023
1638276300000|2021-11-30 12:45:00|4048|4046.5|4047|4046.5|4049|4048|4047|4046|1848
1638276310000|2021-11-30 12:45:10|4047.5|4046|4046.5|4045.5|4047.5|4046|4046|4045|684
1638276320000|2021-11-30 12:45:20|4047|4046|4047|4046|4047|4046|4047|4046|0
1638276330000|2021-11-30 12:45:30|4046.5|4046.5|4047.5|4046.5|4047.5|4047|4046.5|4046|1253
1638276340000|2021-11-30 12:45:40|4047|4047|4047|4046|4047.5|4047|4047|4046|1219
1638276350000|2021-11-30 12:45:50|4046|4045.5|4046|4045|4046.5|4045.5|4045.5|4045|1139
1638276360000|2021-11-30 12:46:00|4046.5|4045.5|4046|4045|4046.5|4045.5|4045.5|4045|561
1638276380000|2021-11-30 12:46:20|4046.5|4045.5|4047.5|4047|4048|4047.5|4046|4045.5|1498
1638276390000|2021-11-30 12:46:30|4047|4046.5|4046.5|4046|4047|4046.5|4046.5|4046|995
1638276400000|2021-11-30 12:46:40|4047|4046.5|4048|4047.5|4048|4047.5|4047|4046.5|131
1638276410000|2021-11-30 12:46:50|4047.5|4047|4049|4048|4049|4048|4047.5|4047|415
1638276420000|2021-11-30 12:47:00|4048.5|4047.5|4046|4045.5|4049|4048|4046|4045|2674
1638276430000|2021-11-30 12:47:10|4045.5|4045|4045|4044.5|4046|4045|4044.5|4043.5|1752
1638276440000|2021-11-30 12:47:20|4045.5|4045|4046|4045|4046.5|4045.5|4045.5|4045|178
1638276450000|2021-11-30 12:47:30|4045.5|4044.5|4046|4045.5|4046.5|4045.5|4045|4044.5|947
1638276460000|2021-11-30 12:47:40|4045.5|4045|4046|4045|4046|4045.5|4045.5|4045|383
1638276470000|2021-11-30 12:47:50|4045.5|4045.5|4045|4044|4045.5|4045.5|4045|4044|389
1638276480000|2021-11-30 12:48:00|4044.5|4043.5|4044|4043|4044.5|4043.5|4043.5|4043|468
1638276490000|2021-11-30 12:48:10|4044.5|4043.5|4044.5|4044|4045.5|4044.5|4044|4043|957
1638276500000|2021-11-30 12:48:20|4045|4043.5|4043.5|4042.5|4045|4044|4043|4042.5|892
1638276510000|2021-11-30 12:48:30|4043|4043|4044|4043.5|4044|4043.5|4043|4042.5|1015
1638276520000|2021-11-30 12:48:40|4044.5|4044|4042.5|4041.5|4044.5|4044|4042|4041|2330
1638276530000|2021-11-30 12:48:50|4043|4042|4044|4043|4044.5|4043.5|4042.5|4041.5|705
1638276540000|2021-11-30 12:49:00|4044.5|4043.5|4045|4044|4045.5|4044.5|4044.5|4043.5|536
1638276550000|2021-11-30 12:49:10|4045.5|4044.5|4045|4044|4046|4045|4044.5|4043.5|613
1638276560000|2021-11-30 12:49:20|4045.5|4044.5|4046.5|4045.5|4047|4046|4045.5|4044.5|2020
1638276570000|2021-11-30 12:49:30|4046|4046|4046|4045|4046.5|4046|4045.5|4045|403
1638276580000|2021-11-30 12:49:40|4045.5|4045.5|4045.5|4045|4046|4045.5|4045.5|4045|0
1638276590000|2021-11-30 12:49:50|4045|4044.5|4045.5|4044.5|4045.5|4045|4045|4044|1111
1638276600000|2021-11-30 12:50:00|4046|4045|4046.5|4045.5|4046.5|4045.5|4045.5|4045|597
1638276610000|2021-11-30 12:50:10|4046|4045|4044.5|4043.5|4046|4045|4043.5|4043|2347
1638276620000|2021-11-30 12:50:20|4045|4044|4044.5|4043.5|4045|4044|4044|4043|1513
1638276630000|2021-11-30 12:50:30|4044|4043|4043|4042|4044|4043|4042.5|4042|1387
1638276640000|2021-11-30 12:50:40|4043.5|4042.5|4043.5|4042.5|4043.5|4043|4043|4042|291
1638276650000|2021-11-30 12:50:50|4043|4042|4043|4042|4043.5|4042.5|4042.5|4042|706
1638276660000|2021-11-30 12:51:00|4043.5|4042.5|4040|4039|4043.5|4042.5|4039.5|4039|5588
1638276670000|2021-11-30 12:51:10|4040.5|4039.5|4040|4039.5|4041|4040|4040|4039.5|333
1638276680000|2021-11-30 12:51:20|4040.5|4040|4041|4040.5|4041|4040.5|4040.5|4040|150
1638276690000|2021-11-30 12:51:30|4040.5|4040|4039|4038.5|4040.5|4040|4039|4038.5|1096
1638276700000|2021-11-30 12:51:40|4038.5|4038|4038|4037|4039|4038.5|4038|4037|1027
1638276710000|2021-11-30 12:51:50|4038.5|4037.5|4038.5|4037.5|4039|4038|4038|4037.5|667
1638276720000|2021-11-30 12:52:00|4038|4038|4039|4038.5|4039|4038.5|4038|4037.5|553
1638276730000|2021-11-30 12:52:10|4039.5|4038|4040.5|4039.5|4040.5|4039.5|4039.5|4038|923
1638276740000|2021-11-30 12:52:20|4041|4040|4042.5|4041.5|4042.5|4041.5|4040.5|4040|841
1638276750000|2021-11-30 12:52:30|4043|4042|4043|4042|4043.5|4042.5|4042.5|4041.5|981
1638276760000|2021-11-30 12:52:40|4043.5|4042.5|4042.5|4041.5|4044|4043|4042|4041.5|1317
1638276770000|2021-11-30 12:52:50|4043|4042|4044|4043|4044.5|4043.5|4043|4042|483
1638276780000|2021-11-30 12:53:00|4043.5|4042.5|4044|4043|4044|4043|4043.5|4042.5|541
1638276790000|2021-11-30 12:53:10|4043.5|4042.5|4044.5|4043|4044.5|4043.5|4043.5|4042.5|1056
1638276800000|2021-11-30 12:53:20|4045|4043.5|4045|4044|4045|4044|4045|4043.5|40
1638276810000|2021-11-30 12:53:30|4044.5|4043.5|4044.5|4043.5|4045|4043.5|4044.5|4043.5|420
1638276820000|2021-11-30 12:53:40|4044|4043|4045|4044|4045|4044|4043.5|4043|1861
1638276830000|2021-11-30 12:53:50|4044.5|4043.5|4045|4044|4045|4044|4044.5|4043.5|12
1638276840000|2021-11-30 12:54:00|4044.5|4043.5|4047|4046.5|4047|4046.5|4044.5|4043.5|800
1638276850000|2021-11-30 12:54:10|4046.5|4046|4045.5|4045|4047|4046|4045.5|4045|1266
1638276860000|2021-11-30 12:54:20|4045|4044.5|4045.5|4044.5|4045.5|4045|4045|4044.5|88
1638276870000|2021-11-30 12:54:30|4045|4044|4044|4043|4045|4044.5|4044|4043|2789
1638276880000|2021-11-30 12:54:40|4043.5|4042.5|4043.5|4042.5|4044|4043|4043|4042.5|90
1638276890000|2021-11-30 12:54:50|4043|4042|4044.5|4043|4044.5|4043|4042.5|4042|604
1638276900000|2021-11-30 12:55:00|4044|4043.5|4043.5|4042.5|4045|4044|4043|4042|1474
1638276910000|2021-11-30 12:55:10|4044|4043|4044|4042.5|4044|4043|4043.5|4042.5|0
1638276920000|2021-11-30 12:55:20|4044.5|4043|4045|4044|4045.5|4044.5|4044.5|4043|843
1638276930000|2021-11-30 12:55:30|4045.5|4044.5|4045.5|4045|4045.5|4045|4045|4044.5|379
1638276940000|2021-11-30 12:55:40|4046|4044.5|4046|4045|4046|4045|4045.5|4044.5|510
1638276950000|2021-11-30 12:55:50|4046.5|4045.5|4046.5|4045.5|4046.5|4046|4046.5|4045.5|78
1638276960000|2021-11-30 12:56:00|4047|4046|4047.5|4046.5|4048|4047.5|4047|4046|1069
1638276970000|2021-11-30 12:56:10|4048|4047|4048|4047|4048|4047|4048|4046.5|0
1638276980000|2021-11-30 12:56:20|4048.5|4047.5|4049|4048|4049|4048|4048.5|4047.5|429
1638276990000|2021-11-30 12:56:30|4048.5|4048.5|4048|4047.5|4048.5|4048.5|4048|4047.5|321
1638277000000|2021-11-30 12:56:40|4048.5|4047|4047.5|4046.5|4048.5|4047.5|4046.5|4046|2604
1638277010000|2021-11-30 12:56:50|4048|4047|4049|4048|4049|4048|4048|4047|492
1638277020000|2021-11-30 12:57:00|4048.5|4047.5|4048.5|4047.5|4049|4048|4047.5|4047|1031
1638277030000|2021-11-30 12:57:10|4048|4047|4049|4048.5|4049.5|4048.5|4048|4047|0
1638277040000|2021-11-30 12:57:20|4048.5|4048|4049.5|4048.5|4050|4049|4048.5|4048|1257
1638277050000|2021-11-30 12:57:30|4050|4049|4048|4047|4050|4049.5|4047.5|4046.5|1204
1638277060000|2021-11-30 12:57:40|4048.5|4047.5|4047.5|4046.5|4048.5|4047.5|4047.5|4046.5|150
1638277070000|2021-11-30 12:57:50|4048|4047|4047.5|4046.5|4048.5|4047.5|4047|4046.5|348
1638277080000|2021-11-30 12:58:00|4048|4047|4049.5|4048|4049.5|4048.5|4047.5|4046.5|1136
1638277090000|2021-11-30 12:58:10|4049|4048.5|4050.5|4050|4051|4050.5|4049|4048|844
1638277100000|2021-11-30 12:58:20|4050|4049.5|4050.5|4049.5|4050.5|4049.5|4050|4049.5|341
1638277110000|2021-11-30 12:58:30|||||||||19
1638277120000|2021-11-30 12:58:40|4050|4050|4048|4047|4050|4050|4048|4047|2744
1638277130000|2021-11-30 12:58:50|4048.5|4047.5|4048|4046.5|4048.5|4047.5|4047.5|4046.5|323
1638277140000|2021-11-30 12:59:00|4047.5|4047|4048.5|4047.5|4048.5|4048|4047.5|4047|76
1638277150000|2021-11-30 12:59:10|4049|4048|4047.5|4046.5|4049|4048.5|4047.5|4046.5|686
1638277160000|2021-11-30 12:59:20|4048|4047|4048|4047|4048.5|4047.5|4048|4047|130
1638277170000|2021-11-30 12:59:30|4048.5|4047.5|4048|4047.5|4048.5|4047.5|4048|4047.5|0
1638277180000|2021-11-30 12:59:40|4048.5|4048|4048.5|4048|4049|4048|4048.5|4048|3
1638277190000|2021-11-30 12:59:50|4049|4047.5|4049|4048|4049|4048|4048.5|4047.5|56
1638277200000|2021-11-30 13:00:00|4049.5|4048.5|4049|4048|4050|4049|4048.5|4048|1945
1638277210000|2021-11-30 13:00:10|4048.5|4048.5|4048|4047|4049|4048.5|4047.5|4047|1110
1638277220000|2021-11-30 13:00:20|4048.5|4047.5|4049.5|4048.5|4050.5|4050|4048.5|4047.5|2396
1638277230000|2021-11-30 13:00:30|4050|4049|4052.5|4051|4052.5|4051|4050|4049|117
1638277240000|2021-11-30 13:00:40|4052|4051.5|4051|4050.5|4052.5|4051.5|4051|4050.5|253
1638277250000|2021-11-30 13:00:50|4050.5|4050|4052|4051|4052|4051|4050.5|4050|483
1638277260000|2021-11-30 13:01:00|4051.5|4050.5|4052|4051|4052|4051|4051|4050.5|0
1638277270000|2021-11-30 13:01:10|4051.5|4050.5|4051.5|4050.5|4051.5|4050.5|4050.5|4049.5|680
1638277280000|2021-11-30 13:01:20|4051|4051|4052.5|4052|4053|4052|4051|4051|101
1638277290000|2021-11-30 13:01:30|4053|4052.5|4053.5|4053|4054|4053|4053|4052.5|372
1638277300000|2021-11-30 13:01:40|4054|4053.5|4054.5|4053.5|4054.5|4053.5|4053.5|4053.5|608
1638277310000|2021-11-30 13:01:50|4054|4053|4051.5|4050.5|4054|4053.5|4051|4050|2539
1638277320000|2021-11-30 13:02:00|4052|4051|4052|4051|4052|4051.5|4051.5|4051|453
1638277330000|2021-11-30 13:02:10|4052.5|4051.5|4052.5|4052|4052.5|4052|4052.5|4051.5|215
1638277340000|2021-11-30 13:02:20|4053|4052.5|4054|4053|4054|4053|4053|4052.5|964
1638277350000|2021-11-30 13:02:30|4054.5|4053.5|4054|4053|4055|4054|4054|4053|564
1638277360000|2021-11-30 13:02:40|4053.5|4053.5|4053.5|4053|4054.5|4053.5|4053.5|4053|2410
1638277370000|2021-11-30 13:02:50|4053|4052.5|4052|4051|4053.5|4052.5|4051.5|4050.5|1827
1638277380000|2021-11-30 13:03:00|4052.5|4051.5|4053|4052|4053|4052.5|4052|4051.5|1066
1638277390000|2021-11-30 13:03:10|4052.5|4051.5|4053.5|4052.5|4054|4053|4052.5|4051.5|1330
1638277400000|2021-11-30 13:03:20|4053|4053|4051|4050|4054.5|4054|4051|4050|3760
1638277410000|2021-11-30 13:03:30|4050.5|4050.5|4052|4051|4052|4051|4050.5|4050.5|379
1638277420000|2021-11-30 13:03:40|4051.5|4051.5|4052|4051|4052|4051.5|4051.5|4051|44
1638277430000|2021-11-30 13:03:50|4051.5|4051.5|4053.5|4052.5|4053.5|4052.5|4051.5|4051|518
1638277440000|2021-11-30 13:04:00|4054|4053|4054|4053.5|4055|4054|4054|4053|1569
1638277450000|2021-11-30 13:04:10|4054.5|4054|4055.5|4054.5|4055.5|4054.5|4054.5|4054|100
1638277460000|2021-11-30 13:04:20|4055|4055|4052.5|4051.5|4055.5|4055|4052.5|4051.5|2904
1638277470000|2021-11-30 13:04:30|4052|4051|4051|4050|4052|4051|4051|4050|200
1638277480000|2021-11-30 13:04:40|4051.5|4050.5|4050|4049|4052.5|4051.5|4050|4049|2115
1638277490000|2021-11-30 13:04:50|4050.5|4049.5|4049.5|4048.5|4050.5|4049.5|4048.5|4047.5|1824
1638277500000|2021-11-30 13:05:00|4049|4048|4048|4047|4049.5|4048.5|4048|4047|727
1638277510000|2021-11-30 13:05:10|4048.5|4047.5|4048|4047|4049|4048.5|4047.5|4047|1244
1638277520000|2021-11-30 13:05:20|4047.5|4046.5|4048.5|4047.5|4049|4048.5|4047.5|4046.5|1350
1638277530000|2021-11-30 13:05:30|4048|4048|4048|4047.5|4049|4048|4048|4047.5|144
1638277540000|2021-11-30 13:05:40|4048.5|4048|4048.5|4047.5|4049|4048.5|4048|4047.5|854
1638277550000|2021-11-30 13:05:50|4048|4047|4046.5|4045.5|4048|4047|4046|4045|1359
1638277560000|2021-11-30 13:06:00|4046|4045|4046|4045|4046.5|4045.5|4046|4045|441
1638277570000|2021-11-30 13:06:10|4045.5|4045.5|4043.5|4042.5|4046|4045.5|4043|4042.5|4648
1638277580000|2021-11-30 13:06:20|4044|4043|4045.5|4045|4046|4045|4043.5|4043|707
1638277590000|2021-11-30 13:06:30|4046|4044.5|4046.5|4045.5|4047|4046|4046|4044.5|917
1638277600000|2021-11-30 13:06:40|4047|4046|4045.5|4045|4047|4046|4045.5|4045|1536
1638277610000|2021-11-30 13:06:50|4046|4044.5|4045|4043.5|4046|4044.5|4044.5|4043.5|556
1638277620000|2021-11-30 13:07:00|4044.5|4044|4045.5|4045|4045.5|4045|4044|4043|1170
1638277630000|2021-11-30 13:07:10|4045|4044.5|4046.5|4045.5|4046.5|4045.5|4045|4044|804
1638277640000|2021-11-30 13:07:20|4047|4046|4047|4046.5|4047.5|4046.5|4046.5|4045.5|256
1638277650000|2021-11-30 13:07:30|4047.5|4047|4048|4047.5|4048|4047.5|4047.5|4047|154
1638277660000|2021-11-30 13:07:40|4048.5|4048|4048.5|4048|4049|4048|4048|4047.5|164
1638277670000|2021-11-30 13:07:50|4049|4048.5|4049|4048.5|4049.5|4049|4049|4048|277
1638277680000|2021-11-30 13:08:00|4049.5|4049|4049.5|4048.5|4050|4049.5|4049|4048.5|342
1638277690000|2021-11-30 13:08:10|4050|4049|4048.5|4047.5|4050|4049|4048|4047|733
1638277700000|2021-11-30 13:08:20|4049|4048|4048.5|4048|4049|4048|4048|4047.5|99
1638277710000|2021-11-30 13:08:30|4049|4047.5|4048.5|4047.5|4049|4047.5|4048.5|4047.5|161
1638277720000|2021-11-30 13:08:40|4048|4048|4049|4048.5|4049.5|4049|4048|4048|252
1638277730000|2021-11-30 13:08:50|4048.5|4048|4049.5|4048.5|4049.5|4048.5|4048.5|4048|708
1638277740000|2021-11-30 13:09:00|4050|4049|4049.5|4048.5|4051|4050|4049.5|4048.5|1173
1638277750000|2021-11-30 13:09:10|4049|4048|4049|4048|4049.5|4048|4048.5|4048|203
1638277760000|2021-11-30 13:09:20|4049.5|4048.5|4050|4049|4050|4049|4049|4048|13
1638277770000|2021-11-30 13:09:30|4050.5|4049.5|4050|4049|4050.5|4049.5|4050|4049|0
1638277780000|2021-11-30 13:09:40|4049.5|4048.5|4050|4049|4050|4049.5|4049.5|4048.5|514
1638277790000|2021-11-30 13:09:50|4050.5|4049.5|4049.5|4048.5|4050.5|4050|4049.5|4048.5|2047
1638277800000|2021-11-30 13:10:00|4050|4049|4044.5|4043.5|4050|4049|4044.5|4043.5|2065
1638277810000|2021-11-30 13:10:10|4045|4044|4047|4046|4047|4046|4044.5|4044|371
1638277820000|2021-11-30 13:10:20|4047.5|4046.5|4046.5|4045.5|4048|4047|4046.5|4045.5|1788
1638277830000|2021-11-30 13:10:30|4047|4046|4046|4045|4047|4046|4045.5|4045|763
1638277840000|2021-11-30 13:10:40|4045.5|4045.5|4045|4044.5|4046.5|4046|4045|4044.5|1865
1638277850000|2021-11-30 13:10:50|4045.5|4044|4045.5|4045|4045.5|4045|4044|4043.5|554
1638277860000|2021-11-30 13:11:00|4046|4045.5|4045|4044|4046|4045.5|4044.5|4043.5|912
1638277870000|2021-11-30 13:11:10|4045.5|4044.5|4046.5|4045.5|4046.5|4045.5|4045.5|4044.5|689
1638277880000|2021-11-30 13:11:20|4047|4046|4047|4046.5|4048|4047.5|4046.5|4046|1200
1638277890000|2021-11-30 13:11:30|4046.5|4046|4046|4045|4047.5|4046.5|4046|4045|1317
1638277900000|2021-11-30 13:11:40|4046.5|4045.5|4047|4046.5|4047.5|4047|4045.5|4045|865
1638277910000|2021-11-30 13:11:50|4047.5|4047|4048.5|4047.5|4048.5|4048|4047.5|4047|346
1638277920000|2021-11-30 13:12:00|4049|4048|4048.5|4047.5|4049.5|4048|4047.5|4047|965
1638277930000|2021-11-30 13:12:10|4049|4048|4049|4048|4049|4048|4048.5|4047.5|0
1638277940000|2021-11-30 13:12:20|4049.5|4048.5|4050|4049.5|4051|4050|4049.5|4048.5|528
1638277950000|2021-11-30 13:12:30|4049.5|4049|4049.5|4048.5|4049.5|4049|4049|4048|1591
1638277960000|2021-11-30 13:12:40|4049|4048|4049|4048.5|4049|4048.5|4048.5|4048|1148
1638277970000|2021-11-30 13:12:50|4049.5|4049|4049.5|4049|4050|4049|4049.5|4048.5|45
1638277980000|2021-11-30 13:13:00|4049|4048.5|4049.5|4048.5|4050|4049|4049|4048.5|272
1638277990000|2021-11-30 13:13:10|4049|4048|4049|4048|4049|4048.5|4048|4047|974
1638278000000|2021-11-30 13:13:20|4049.5|4048.5|4050|4049|4050|4049|4049|4048.5|79
1638278010000|2021-11-30 13:13:30|4050.5|4049.5|4048.5|4048|4050.5|4049.5|4048.5|4047.5|2133
1638278020000|2021-11-30 13:13:40|4049|4047.5|4048.5|4047.5|4049|4048.5|4048|4047.5|971
1638278030000|2021-11-30 13:13:50|4048|4047|4048|4047|4048|4047.5|4047|4046.5|1140
1638278040000|2021-11-30 13:14:00|4048.5|4047.5|4047.5|4047|4049|4048|4047|4046.5|1062
1638278050000|2021-11-30 13:14:10|4048|4046.5|4044.5|4043.5|4048|4046.5|4043.5|4043|2406
1638278060000|2021-11-30 13:14:20|4045|4044|4046|4045|4046.5|4045.5|4045|4044|1929
1638278070000|2021-11-30 13:14:30|4045.5|4044.5|4048.5|4047.5|4048.5|4047.5|4045.5|4044.5|801
1638278080000|2021-11-30 13:14:40|4048|4047|4048|4047|4048.5|4047.5|4047|4046|537
1638278090000|2021-11-30 13:14:50|4048.5|4047.5|4048.5|4047.5|4048.5|4047.5|4048.5|4047|0
1638278100000|2021-11-30 13:15:00|4048|4047|4048.5|4047.5|4049|4048.5|4047.5|4047|1394
1638278110000|2021-11-30 13:15:10|4049|4048|4049|4048|4049.5|4049|4049|4047.5|919
1638278120000|2021-11-30 13:15:20|4048.5|4048.5|4046|4045|4048.5|4048.5|4045.5|4044.5|1752
1638278130000|2021-11-30 13:15:30|4045.5|4044.5|4046.5|4045.5|4046.5|4045.5|4045|4044|630
1638278140000|2021-11-30 13:15:40|4046|4045|4046|4045|4046|4045.5|4045.5|4044.5|342
1638278150000|2021-11-30 13:15:50|4045.5|4044.5|4046|4045|4046|4045.5|4045.5|4044.5|856
1638278160000|2021-11-30 13:16:00|4046.5|4045.5|4047.5|4046.5|4047.5|4046.5|4046.5|4045.5|1262
1638278170000|2021-11-30 13:16:10|4047|4046|4046.5|4046|4047|4046|4046.5|4045.5|665
1638278180000|2021-11-30 13:16:20|4046|4045.5|4046|4045|4046|4045.5|4046|4045|377
1638278190000|2021-11-30 13:16:30|4045.5|4044.5|4046.5|4045.5|4046.5|4045.5|4045|4044.5|478
1638278200000|2021-11-30 13:16:40|4047|4046|4047.5|4046.5|4047.5|4046.5|4047|4046|75
1638278210000|2021-11-30 13:16:50|4048|4047|4048.5|4047.5|4049|4048|4048|4047|1100
1638278220000|2021-11-30 13:17:00|4048|4048|4050|4049|4050|4049.5|4048|4047.5|834
1638278230000|2021-11-30 13:17:10|4049.5|4049.5|4051.5|4050.5|4051.5|4050.5|4049.5|4049.5|548
1638278240000|2021-11-30 13:17:20|4052|4051|4052|4051|4052|4051|4051|4050.5|0
1638278250000|2021-11-30 13:17:30|4051.5|4050.5|4052|4051|4052|4051|4051|4050.5|1518
1638278260000|2021-11-30 13:17:40|4052.5|4051.5|4054.5|4053.5|4054.5|4053.5|4052|4051.5|1078
1638278270000|2021-11-30 13:17:50|4054|4053|4051|4050.5|4054|4053|4051|4050.5|1127
1638278280000|2021-11-30 13:18:00|4050.5|4050|4053.5|4052|4053.5|4052.5|4050.5|4049.5|1870
1638278290000|2021-11-30 13:18:10|4054|4052.5|4052|4051|4054.5|4053.5|4051.5|4051|898
1638278300000|2021-11-30 13:18:20|4052.5|4051.5|4051.5|4050.5|4053|4052|4051.5|4050.5|747
1638278310000|2021-11-30 13:18:30|4052|4051|4052.5|4051.5|4052.5|4052|4051.5|4050.5|1051
1638278320000|2021-11-30 13:18:40|4052|4051|4052.5|4051.5|4053|4052|4051.5|4050.5|1232
1638278330000|2021-11-30 13:18:50|4053|4052|4053.5|4052.5|4054|4053|4052.5|4052|0
1638278340000|2021-11-30 13:19:00|4053|4052|4053|4052|4053|4052|4051.5|4051|960
1638278350000|2021-11-30 13:19:10|4053.5|4052.5|4053.5|4052.5|4054|4053|4053|4052.5|264
1638278360000|2021-11-30 13:19:20|4054|4053|4054|4053.5|4054.5|4054|4054|4053|206
1638278370000|2021-11-30 13:19:30|||||||||70
1638278380000|2021-11-30 13:19:40|4054.5|4053|4054|4053|4054.5|4053.5|4054|4053|1102
1638278390000|2021-11-30 13:19:50|4054.5|4053.5|4054.5|4054|4055|4054|4054.5|4053.5|578
1638278400000|2021-11-30 13:20:00|4054|4053.5|4054|4053|4054.5|4054|4053|4052|1240
1638278410000|2021-11-30 13:20:10|4054.5|4053.5|4054.5|4054|4055|4054.5|4054.5|4053.5|700
1638278420000|2021-11-30 13:20:20|4055|4053.5|4054|4053|4055|4053.5|4053|4052.5|1095
1638278430000|2021-11-30 13:20:30|4053.5|4052.5|4053.5|4052.5|4053.5|4053|4053|4052.5|1388
1638278440000|2021-11-30 13:20:40|4054|4053|4053.5|4052.5|4054.5|4054|4053.5|4052.5|1682
1638278450000|2021-11-30 13:20:50|4054|4053|4052.5|4051.5|4054.5|4053.5|4052.5|4051.5|2560
1638278460000|2021-11-30 13:21:00|4053|4052|4053|4052|4053|4052|4052.5|4051.5|970
1638278470000|2021-11-30 13:21:10|4052.5|4051.5|4052.5|4051.5|4052.5|4051.5|4052|4051|802
1638278480000|2021-11-30 13:21:20|4052|4052|4053.5|4052.5|4054.5|4054|4052|4052|964
1638278490000|2021-11-30 13:21:30|4053|4052|4053|4052.5|4053.5|4052.5|4052.5|4052|1488
1638278500000|2021-11-30 13:21:40|4053.5|4052|4052|4051.5|4053.5|4052|4052|4051|3862
1638278510000|2021-11-30 13:21:50|4052.5|4051|4051.5|4051|4052.5|4051|4051|4050.5|758
1638278520000|2021-11-30 13:22:00|4052|4050.5|4050.5|4049.5|4052|4051|4050.5|4049.5|1382
1638278530000|2021-11-30 13:22:10|4050|4049|4049|4048|4050|4049|4049|4048|1197
1638278540000|2021-11-30 13:22:20|4048.5|4048.5|4045.5|4045|4048.5|4048.5|4045|4044|1554
1638278550000|2021-11-30 13:22:30|4045|4044.5|4046.5|4045.5|4047|4046|4045|4044|816
1638278560000|2021-11-30 13:22:40|4047|4046|4047.5|4046.5|4047.5|4046.5|4046.5|4046|332
1638278570000|2021-11-30 13:22:50|4047|4046|4046.5|4046|4047|4046|4046.5|4046|521
1638278580000|2021-11-30 13:23:00|4047|4045.5|4046|4045|4048|4047.5|4046|4045|1602
1638278590000|2021-11-30 13:23:10|4046.5|4045.5|4046|4045.5|4046.5|4046|4045.5|4045|621
1638278600000|2021-11-30 13:23:20|4045.5|4045|4045|4044|4045.5|4045|4045|4044|2000
1638278610000|2021-11-30 13:23:30|4044.5|4043.5|4044|4043|4045|4044|4043|4042.5|2839
1638278620000|2021-11-30 13:23:40|4044.5|4043.5|4044.5|4044|4045|4044|4044|4043|2789
1638278630000|2021-11-30 13:23:50|4044|4043.5|4044.5|4043.5|4045|4044|4043.5|4043|1267
1638278640000|2021-11-30 13:24:00|4044||4044.5||4044.5||4044||50
1638278650000|2021-11-30 13:24:10|4045|4044|4042.5|4041.5|4045|4044|4041.5|4041|1011
1638278660000|2021-11-30 13:24:20|4042|4041|4042|4041|4042|4041.5|4042|4041|456
1638278670000|2021-11-30 13:24:30|4041.5|4040.5|4042.5|4041.5|4043|4042|4041|4040|1892
1638278680000|2021-11-30 13:24:40|4042|4041|4041|4040|4042|4041|4041|4040|1045
1638278690000|2021-11-30 13:24:50|4040.5|4040.5|4040.5|4040|4041.5|4040.5|4040.5|4040|1330
1638278700000|2021-11-30 13:25:00|4041|4039.5|4041.5|4040.5|4041.5|4041|4040.5|4039.5|2682
1638278710000|2021-11-30 13:25:10|4041|4041|4041|4040.5|4041|4041|4040.5|4039.5|1950
1638278720000|2021-11-30 13:25:20||4040||4040||4040.5||4040|252
1638278730000|2021-11-30 13:25:30|4040.5|4039.5|4042|4041.5|4042|4041.5|4040.5|4039.5|2009
1638278740000|2021-11-30 13:25:40|4041.5|4041|4041|4040.5|4042|4041|4041|4040|2460
1638278750000|2021-11-30 13:25:50|4040.5|4040|4040.5|4040|4041|4040|4039.5|4039|2131
1638278760000|2021-11-30 13:26:00|4040|4039.5|4040.5|4040|4041|4040|4040|4039.5|905
1638278770000|2021-11-30 13:26:10|4040|4039.5|4038.5|4037.5|4040|4039.5|4038|4037|2074
1638278780000|2021-11-30 13:26:20|4039|4038|4039|4038.5|4040|4039|4039|4038|1582
1638278790000|2021-11-30 13:26:30|4038.5|4038|4039.5|4038.5|4040|4039|4038.5|4037.5|794
1638278800000|2021-11-30 13:26:40|4039||4039.5||4039.5||4039||141
1638278810000|2021-11-30 13:26:50|4040|4039|4040|4039.5|4040|4039.5|4040|4039|225
1638278820000|2021-11-30 13:27:00|4040.5|4040|4040|4039|4041|4040|4039.5|4039|2320
1638278840000|2021-11-30 13:27:20|4040.5|4039.5|4043|4042|4043|4042|4040|4039|1947
1638278850000|2021-11-30 13:27:30|4042.5|4041.5|4042.5|4041.5|4043|4042|4041.5|4040.5|1198
1638278860000|2021-11-30 13:27:40|4043|4042|4043|4042|4043.5|4042.5|4042.5|4041.5|578
1638278870000|2021-11-30 13:27:50|4042.5|4041.5|4042.5|4041.5|4043|4042|4042.5|4041.5|938
1638278880000|2021-11-30 13:28:00|4043|4042|4045|4044|4045|4044|4042.5|4042|2894
1638278890000|2021-11-30 13:28:10|4044.5||4044.5||4044.5||4044.5||9
1638278900000|2021-11-30 13:28:20|4044|4043.5|4044.5|4043.5|4044.5|4044|4043.5|4043|1892
1638278910000|2021-11-30 13:28:30|4044|4044|4044|4043.5|4044|4044|4044|4043.5|548
1638278920000|2021-11-30 13:28:40|4043.5|4043|4043|4042.5|4043.5|4043|4043|4042.5|400
1638278930000|2021-11-30 13:28:50|4042.5|4042|4044.5|4043.5|4044.5|4043.5|4042.5|4042|2005
1638278940000|2021-11-30 13:29:00|4044|4043|4044.5|4043.5|4044.5|4044|4043|4042|1004
1638278950000|2021-11-30 13:29:10|4044|4044|4042|4041|4044.5|4044|4041.5|4041|1670
1638278960000|2021-11-30 13:29:20|4041.5|4040.5|4039|4038.5|4041.5|4040.5|4039|4038.5|576
1638278970000|2021-11-30 13:29:30|4038.5|4038|4039|4038.5|4040.5|4040|4038.5|4037.5|1461
1638278980000|2021-11-30 13:29:40|4039.5|4039|4039|4037.5|4040|4039|4038|4037|738
1638278990000|2021-11-30 13:29:50|4039.5|4038|4039.5|4038.5|4039.5|4039|4039|4038|1032
1638279000000|2021-11-30 13:30:00|4039|4038|4038.5|4037.5|4039|4038|4038|4037.5|193
1638279010000|2021-11-30 13:30:10|4038|4037|4038|4037|4038.5|4037.5|4037.5|4037|676
1638279020000|2021-11-30 13:30:20|4037.5|4036.5|4038.5|4037.5|4038.5|4037.5|4037.5|4036.5|792
1638279030000|2021-11-30 13:30:30|4038|4037|4038|4037|4038.5|4038|4037.5|4037|1341
1638279040000|2021-11-30 13:30:40|4037.5|4036.5|4034.5|4034|4037.5|4037|4034.5|4034|5391
1638279050000|2021-11-30 13:30:50|4034|4033.5|4035|4034|4035.5|4034.5|4034|4033|1406
1638279060000|2021-11-30 13:31:00|4034.5|4033.5|4032.5|4031.5|4035|4034|4030.5|4030|5821
1638279070000|2021-11-30 13:31:10|4033|4032|4033|4032|4034.5|4034|4032.5|4031.5|3242
1638279080000|2021-11-30 13:31:20|4033.5|4032.5|4034|4033|4035|4034|4033.5|4032|1486
1638279090000|2021-11-30 13:31:30|4033.5|4032.5|4033.5|4032.5|4034.5|4034|4033|4032|834
1638279100000|2021-11-30 13:31:40|4033|4032|4032|4031|4033|4032|4031.5|4030.5|1270
1638279110000|2021-11-30 13:31:50|4031.5|4030.5|4031|4030|4031.5|4030.5|4030.5|4030|2127
1638279120000|2021-11-30 13:32:00|4030.5|4030.5|4032|4031|4032|4031|4030.5|4030|2615
1638279130000|2021-11-30 13:32:10|4031.5|4030.5|4030.5|4030|4031.5|4031|4030.5|4029.5|1249
1638279140000|2021-11-30 13:32:20|4030|4029.5|4029.5|4029|4031|4030|4029|4028.5|3957
1638279150000|2021-11-30 13:32:30|4030|4029.5|4031|4030|4031.5|4030.5|4030|4029|990
1638279160000|2021-11-30 13:32:40|4030.5|4029.5|4028.5|4027.5|4031|4029.5|4028.5|4027|1252
1638279170000|2021-11-30 13:32:50|4028|4028|4028|4027|4028|4028|4027.5|4027|233
1638279180000|2021-11-30 13:33:00|4028.5|4027.5|4031|4030|4031|4030|4028|4027|96
1638279190000|2021-11-30 13:33:10|4031.5|4030.5|4033|4032|4033|4032.5|4031.5|4030.5|1262
1638279200000|2021-11-30 13:33:20|4032.5|4032.5|4035|4034|4036.5|4035.5|4032.5|4032|1344
1638279210000|2021-11-30 13:33:30|4034.5|4034.5|4036.5|4035|4036.5|4035.5|4034.5|4034.5|555
1638279220000|2021-11-30 13:33:40|4036|4034.5|4035.5|4034.5|4036|4035|4034.5|4034|894
1638279230000|2021-11-30 13:33:50|4036|4035|4039|4037.5|4039.5|4038.5|4036|4035|1464
1638279240000|2021-11-30 13:34:00|4038.5|4037|4037.5|4036.5|4038.5|4037|4037|4036|1721
1638279250000|2021-11-30 13:34:10|4037|4036|4036.5|4036|4037|4036|4034.5|4034|2598
1638279260000|2021-11-30 13:34:20|4037|4035.5|4035.5|4035|4037.5|4036.5|4035.5|4034.5|812
1638279270000|2021-11-30 13:34:30||4034.5||4034.5||4034.5||4034.5|0
1638279280000|2021-11-30 13:34:40|4035|4034|4035|4033.5|4035.5|4034.5|4034|4033.5|698
1638279290000|2021-11-30 13:34:50|4034.5|4034|4037|4036|4037|4036|4034.5|4033.5|1556
1638279300000|2021-11-30 13:35:00|4036.5|4035.5|4036.5|4035.5|4037.5|4036.5|4036|4035.5|747
1638279310000|2021-11-30 13:35:10|4036|4036|4038|4037.5|4039|4038|4036|4035.5|1818
1638279320000|2021-11-30 13:35:20|4037.5|4037|4037.5|4036.5|4038|4037|4037|4036|1007
1638279330000|2021-11-30 13:35:30|4038|4037|4039.5|4039|4040|4039|4038|4036.5|818
1638279340000|2021-11-30 13:35:40|4040|4038.5|4039|4038|4040|4038.5|4039|4038|959
1638279350000|2021-11-30 13:35:50|4039.5|4038.5|4039|4038|4039.5|4038.5|4038.5|4038|615
1638279360000|2021-11-30 13:36:00|4038.5|4037.5|4037.5|4036.5|4038.5|4037.5|4036|4035.5|1484
1638279370000|2021-11-30 13:36:10|4038|4037|4039|4038|4039|4038|4038|4037|180
1638279380000|2021-11-30 13:36:20|4038.5|4037.5|4037|4036.5|4038.5|4037.5|4036.5|4036|1393
1638279390000|2021-11-30 13:36:30|4036.5|4035.5|4035.5|4035|4036.5|4035.5|4035.5|4035|1466
1638279400000|2021-11-30 13:36:40|4036|4035.5|4035.5|4034.5|4036.5|4035.5|4035.5|4034|358
1638279410000|2021-11-30 13:36:50|4036|4035|4036.5|4035.5|4037.5|4036.5|4035.5|4035|1111
1638279420000|2021-11-30 13:37:00|4036|4035|4036.5|4035.5|4036.5|4035.5|4035|4034.5|1273
1638279430000|2021-11-30 13:37:10|4037|4036|4037|4036|4037.5|4036.5|4036.5|4036|297
1638279440000|2021-11-30 13:37:20|4037.5|4036.5|4037|4036|4038|4036.5|4037|4036|576
1638279450000|2021-11-30 13:37:30|4037.5|4036.5|4035|4034|4037.5|4037|4034.5|4034|1146
1638279460000|2021-11-30 13:37:40|4034.5|4034.5|4035.5|4034.5|4036|4035|4034.5|4034|882
1638279470000|2021-11-30 13:37:50|4036|4035|4038|4037|4038|4037|4036|4035|1214
1638279480000|2021-11-30 13:38:00|4037|4036.5|4038|4037.5|4038|4037.5|4036.5|4035.5|1173
1638279490000|2021-11-30 13:38:10|4038.5|4037|4038.5|4037.5|4039|4038|4038|4037|122
1638279500000|2021-11-30 13:38:20|4039|4038|4039.5|4038.5|4039.5|4039|4038.5|4038|430
1638279510000|2021-11-30 13:38:30|4040|4039|4039|4038.5|4040|4039.5|4039|4038.5|1109
1638279520000|2021-11-30 13:38:40|4038.5|4038|4041.5|4040.5|4042|4041|4038.5|4038|2173
1638279530000|2021-11-30 13:38:50|4042|4041|4042.5|4041.5|4042.5|4041.5|4041.5|4041|3412
1638279540000|2021-11-30 13:39:00|4042|4041|4043|4042|4043.5|4042.5|4042|4041|1793
1638279550000|2021-11-30 13:39:10|4042.5|4041.5|4044|4043|4044.5|4043.5|4042|4041|6440
1638279560000|2021-11-30 13:39:20|4043.5|4042.5|4043.5|4042.5|4043.5|4042.5|4043|4042|755
1638279570000|2021-11-30 13:39:30|4043|4042|4044.5|4043.5|4045|4044|4043|4042|810
1638279580000|2021-11-30 13:39:40|4045|4044|4045.5|4044.5|4046|4045.5|4045|4044|47
1638279590000|2021-11-30 13:39:50|4046|4045|4047|4046|4047|4046|4046|4045|1061
1638279600000|2021-11-30 13:40:00|4047.5|4046.5|4047.5|4046.5|4047.5|4047|4047|4046|2329
1638279610000|2021-11-30 13:40:10|4047|4046|4048.5|4047.5|4048.5|4048|4046.5|4046|977
1638279620000|2021-11-30 13:40:20|4048|4047|4047.5|4046.5|4048.5|4048|4047|4046.5|632
1638279630000|2021-11-30 13:40:30|4048|4047|4047.5|4047|4048|4047|4047.5|4047|0
1638279640000|2021-11-30 13:40:40|4047|4046.5|4047|4046.5|4048|4047|4046.5|4046|665
1638279650000|2021-11-30 13:40:50|4047.5|4047|4048|4047|4048.5|4048|4047|4046.5|898
1638279660000|2021-11-30 13:41:00|4047.5|4046.5|4046.5|4045.5|4047.5|4046.5|4046|4045|1900
1638279670000|2021-11-30 13:41:10|4047|4046|4047.5|4046.5|4047.5|4047|4047|4045.5|0
1638279680000|2021-11-30 13:41:20|4048|4047|4046.5|4045.5|4048|4047.5|4046.5|4045.5|1020
1638279690000|2021-11-30 13:41:30|4046|4045|4045|4043.5|4046.5|4045|4044.5|4043.5|478
1638279700000|2021-11-30 13:41:40|4045.5|4044|4045|4044|4045.5|4044|4044.5|4043.5|21
1638279710000|2021-11-30 13:41:50|4044.5|4043.5|4044|4043.5|4045|4043.5|4044|4043.5|160
1638279720000|2021-11-30 13:42:00|4044.5|4044|4044|4043.5|4045|4044|4044|4043|906
1638279730000|2021-11-30 13:42:10|4043.5|4043|4044|4043|4044|4043.5|4043.5|4043|281
1638279740000|2021-11-30 13:42:20||4043.5||4043.5||4043.5||4043|0
1638279750000|2021-11-30 13:42:30|4044.5|4044|4045.5|4044|4046|4045|4044.5|4044|240
1638279760000|2021-11-30 13:42:40|4045|4044.5|4043|4042|4045|4044.5|4042.5|4042|1985
1638279770000|2021-11-30 13:42:50|4043.5|4042.5|4044|4043|4044|4043|4043|4042|512
1638279780000|2021-11-30 13:43:00|4043.5|4043.5|4043.5|4042.5|4045.5|4044.5|4043.5|4042.5|593
1638279790000|2021-11-30 13:43:10|4043|4043|4044.5|4044|4045.5|4044.5|4043|4042.5|343
1638279800000|2021-11-30 13:43:20|4044|4043.5|4043.5|4042.5|4044|4043.5|4043.5|4042.5|202
1638279810000|2021-11-30 13:43:30|||||||||55
1638279820000|2021-11-30 13:43:40|4043|4043|4043.5|4043|4043.5|4043|4043|4043|0
1638279830000|2021-11-30 13:43:50|4044|4043.5|4043.5|4042.5|4044.5|4043.5|4042.5|4041.5|806
1638279840000|2021-11-30 13:44:00|4044|4043|4045|4044|4045|4044|4044|4043|210
1638279850000|2021-11-30 13:44:10|4045.5|4044.5|4047|4046|4047|4046.5|4045.5|4044.5|388
1638279860000|2021-11-30 13:44:20|4046.5|4045.5|4047.5|4046.5|4047.5|4047|4046.5|4045.5|299
1638279870000|2021-11-30 13:44:30|4048|4047|4048.5|4047.5|4048.5|4047.5|4048|4047|330
1638279880000|2021-11-30 13:44:40|4048|4047|4049.5|4049|4049.5|4049|4047.5|4047|1550
1638279890000|2021-11-30 13:44:50||4048.5||4048.5||4048.5||4048.5|29
1638279900000|2021-11-30 13:45:00|4050|4049|4049|4048|4050.5|4049.5|4049|4048|1334
1638279910000|2021-11-30 13:45:10|4049.5|4048.5|4049.5|4048.5|4050|4049|4049|4048|1013
1638279920000|2021-11-30 13:45:20|4050|4049|4050|4049|4050|4049|4050|4048.5|500
1638279930000|2021-11-30 13:45:30|4049.5|4048.5|4046.5|4045.5|4050|4048.5|4046.5|4045.5|1731
1638279940000|2021-11-30 13:45:40|4046|4045|4045.5|4044.5|4046.5|4045.5|4045|4044.5|1871
1638279950000|2021-11-30 13:45:50|4045|4045|4046|4045|4046|4045|4044.5|4044|966
1638279960000|2021-11-30 13:46:00|4046.5|4045.5|4047|4046|4047|4046|4046|4045|570
1638279970000|2021-11-30 13:46:10|4047.5|4046.5|4048|4047|4048|4047|4047|4046|0
1638279980000|2021-11-30 13:46:20|4048.5|4047.5|4049|4048|4049|4048|4048|4047.5|0
1638280000000|2021-11-30 13:46:40|4049.5|4048.5|4051.5|4050.5|4051.5|4050.5|4049|4048.5|1262
1638280010000|2021-11-30 13:46:50|4051|4050|4050|4049.5|4051|4050|4050|4049.5|1833
1638280020000|2021-11-30 13:47:00|4050.5|4049|4050.5|4050|4051|4050.5|4049|4048.5|16120
1638280030000|2021-11-30 13:47:10|4051|4050.5|4050.5|4050|4051.5|4050.5|4050.5|4049.5|3634
1638280040000|2021-11-30 13:47:20|4051|4050.5|4050.5|4049.5|4051|4050.5|4050|4049.5|4241
1638280050000|2021-11-30 13:47:30|4051|4050|4051|4050|4051|4050|4051|4050|0
1638280060000|2021-11-30 13:47:40|4050.5|4049.5|4049.5|4048.5|4050.5|4049.5|4049.5|4048.5|860
1638280070000|2021-11-30 13:47:50|4050|4049|4049.5|4049|4050|4049.5|4049.5|4048.5|1205
1638280080000|2021-11-30 13:48:00|4049|4048.5|4049.5|4048.5|4050|4049.5|4049|4048.5|1077
1638280090000|2021-11-30 13:48:10|4050|4049|4053|4052.5|4053|4052.5|4050|4049|6212
1638280100000|2021-11-30 13:48:20|4052.5|4052|4053|4052|4053|4052.5|4052.5|4052|882
1638280110000|2021-11-30 13:48:30|4052.5|4051.5|4054|4053.5|4054|4053.5|4052.5|4051.5|2302
1638280120000|2021-11-30 13:48:40|4053.5|4053|4054|4053|4054|4053.5|4053.5|4053|321
1638280130000|2021-11-30 13:48:50||4053.5||4053.5||4053.5||4053|0
1638280140000|2021-11-30 13:49:00|4054.5|4054|4056|4055|4056|4055|4054.5|4054|359
1638280150000|2021-11-30 13:49:10|4055.5||4055.5||4055.5||4055.5||69
1638280160000|2021-11-30 13:49:20|4056|4055.5|4054.5|4053.5|4056.5|4056|4054|4053.5|10120
1638280170000|2021-11-30 13:49:30|4055|4054|4055|4054|4055.5|4054.5|4054.5|4054|1463
1638280180000|2021-11-30 13:49:40|4055.5|4054.5|4055|4054.5|4055.5|4054.5|4055|4054.5|0
1638280190000|2021-11-30 13:49:50|4055.5|4055|4057|4056|4057.5|4056.5|4055.5|4055|582
1638280200000|2021-11-30 13:50:00|4056.5|4055.5|4054.5|4053.5|4056.5|4055.5|4054.5|4053.5|2469
1638280210000|2021-11-30 13:50:10|4055|4054|4056|4055|4056|4055|4054.5|4054|828
1638280220000|2021-11-30 13:50:20|4056.5|4055.5|4056.5|4056|4057|4056|4056.5|4055.5|12
1638280230000|2021-11-30 13:50:30|4056|4055.5|4056|4055.5|4056|4055.5|4055.5|4054.5|1093
1638280240000|2021-11-30 13:50:40|4056.5|4056|4057|4056|4058|4057|4056.5|4055.5|1468
1638280250000|2021-11-30 13:50:50|4057.5|4056.5|4057.5|4056.5|4058.5|4057.5|4057.5|4056.5|1110
1638280260000|2021-11-30 13:51:00|4058|4057|4058|4057|4058|4057.5|4057.5|4056.5|1629
1638280270000|2021-11-30 13:51:10|4057.5|4056.5|4058|4057|4058|4057|4057|4056.5|467
1638280280000|2021-11-30 13:51:20|4057.5|4056.5|4057.5|4056.5|4057.5|4056.5|4057|4056.5|208
1638280290000|2021-11-30 13:51:30|4058|4057|4060.5|4059|4060.5|4059.5|4057.5|4057|1838
1638280300000|2021-11-30 13:51:40|4060|4059.5|4060|4059|4060.5|4059.5|4059.5|4058.5|526
1638280310000|2021-11-30 13:51:50|4060.5|4059.5|4059.5|4058.5|4060.5|4059.5|4059.5|4058.5|1152
1638280320000|2021-11-30 13:52:00|4059|4059|4060.5|4059.5|4060.5|4060|4059|4059|1644
1638280330000|2021-11-30 13:52:10|4060|4059|4060.5|4059.5|4060.5|4059.5|4059|4058.5|1691
1638280340000|2021-11-30 13:52:20|4060|4059|4059.5|4058.5|4060|4059|4059|4058.5|581
1638280350000|2021-11-30 13:52:30|4060|4059|4059.5|4058.5|4060|4059|4059.5|4058.5|0
1638280360000|2021-11-30 13:52:40|4060|4059|4060|4059|4060|4059.5|4059.5|4059|839
1638280370000|2021-11-30 13:52:50|4059.5|4058.5|4061.5|4061|4061.5|4061|4059|4058.5|3876
1638280380000|2021-11-30 13:53:00|4062|4060.5|4063|4062|4063|4062|4061.5|4060.5|1176
1638280390000|2021-11-30 13:53:10|4062.5|4061.5|4064|4063|4064|4063.5|4062.5|4061.5|1510
1638280400000|2021-11-30 13:53:20|4063.5|4062.5|4064|4063|4064|4063|4063.5|4062.5|0
1638280410000|2021-11-30 13:53:30|4064.5|4063.5|4065|4064|4065|4064.5|4064.5|4063.5|1047
1638280420000|2021-11-30 13:53:40|4066|4065.5|4065.5|4064.5|4066|4065.5|4065.5|4064.5|2767
1638280430000|2021-11-30 13:53:50|4065|4064|4061|4059.5|4065.5|4064.5|4059.5|4059|13806
1638280440000|2021-11-30 13:54:00|4061.5|4060|4064|4063|4064|4063|4059.5|4059|12680
1638280450000|2021-11-30 13:54:10|4064.5|4063.5|4064.5|4063.5|4065|4064|4064|4063.5|1027
1638280460000|2021-11-30 13:54:20|4065|4064|4066|4064.5|4066|4064.5|4065|4064|33
1638280470000|2021-11-30 13:54:30|4066.5|4065|4065|4064|4067|4066|4065|4064|1875
1638280480000|2021-11-30 13:54:40|4065.5|4064.5|4066|4065|4066.5|4065.5|4065.5|4064.5|258
1638280490000|2021-11-30 13:54:50|4065.5|4064.5|4065|4064|4065.5|4064.5|4063.5|4062.5|1442
1638280500000|2021-11-30 13:55:00|4065.5|4064.5|4064|4063|4065.5|4064.5|4063.5|4062.5|1839
1638280510000|2021-11-30 13:55:10|4063.5|4062.5|4063|4062|4064|4063|4062.5|4061.5|1229
1638280520000|2021-11-30 13:55:20|4063.5|4062.5|4063.5|4062|4064|4063.5|4063|4062|2384
1638280530000|2021-11-30 13:55:30|4063|4062.5|4061.5|4060.5|4063.5|4062.5|4061.5|4060.5|899
1638280540000|2021-11-30 13:55:40|4062|4061|4059.5|4058.5|4062.5|4061.5|4058|4057|6285
1638280550000|2021-11-30 13:55:50|4060.5|4059|4060.5|4060|4061|4060.5|4060|4059|1510
1638280560000|2021-11-30 13:56:00|4061|4059.5|4060|4059|4061.5|4060.5|4060|4059|2565
1638280570000|2021-11-30 13:56:10|4059.5|4058.5|4059|4058|4060|4059|4058.5|4058|2026
1638280580000|2021-11-30 13:56:20|4059.5|4058.5|4062|4061|4062|4061|4059.5|4058.5|1165
1638280590000|2021-11-30 13:56:30|4062.5|4061.5|4063|4062|4064|4063|4062.5|4061.5|2354
1638280600000|2021-11-30 13:56:40|4063.5|4062.5|4063|4062.5|4064|4063|4063|4062|1093
1638280610000|2021-11-30 13:56:50|4062.5|4062|4063|4062.5|4063|4062.5|4062|4061|2388
1638280620000|2021-11-30 13:57:00|4062.5|4062|4062.5|4062|4062.5|4062|4061.5|4061|880
1638280630000|2021-11-30 13:57:10|4063|4062.5|4065.5|4064.5|4065.5|4064.5|4063|4062.5|1548
1638280640000|2021-11-30 13:57:20|4065|4064|4065|4064.5|4065|4064.5|4063.5|4063|1050
1638280650000|2021-11-30 13:57:30|4064.5|4064|4064|4063.5|4064.5|4064|4064|4063|1017
1638280660000|2021-11-30 13:57:40|4064.5|4064|4064.5|4063.5|4064.5|4064|4063.5|4063|329
1638280670000|2021-11-30 13:57:50|4065|4064|4064|4063.5|4065.5|4064.5|4064|4063|1119
1638280680000|2021-11-30 13:58:00|4064.5|4064|4065.5|4065|4065.5|4065|4064.5|4063.5|621
1638280690000|2021-11-30 13:58:10|4065|4064.5|4066|4065|4066.5|4065|4064|4063.5|3989
1638280700000|2021-11-30 13:58:20|4065.5|4064.5|4065|4064|4065.5|4065|4064.5|4063.5|1415
1638280710000|2021-11-30 13:58:30|4064.5|4063.5|4064|4063|4064.5|4063.5|4062.5|4062|1640
1638280720000|2021-11-30 13:58:40|4064.5|4063.5|4067.5|4066.5|4067.5|4066.5|4064.5|4063.5|3019
1638280730000|2021-11-30 13:58:50|4067|4067|4069|4068|4069|4068|4067|4067|997
1638280740000|2021-11-30 13:59:00|4069.5|4068.5|4070|4069|4070|4069|4069.5|4068.5|229
1638280750000|2021-11-30 13:59:10|4070.5|4069.5|4071|4070|4071|4070.5|4070.5|4069.5|1006
1638280760000|2021-11-30 13:59:20|4070.5|4069.5|4071|4069.5|4071|4069.5|4070|4069|1563
1638280770000|2021-11-30 13:59:30|4070.5|4070|4071|4070.5|4071|4070.5|4070|4069|1063
1638280780000|2021-11-30 13:59:40|4071.5|4070|4071.5|4070|4072.5|4071.5|4071|4070|4065
1638280790000|2021-11-30 13:59:50|4071|4071|4071|4070|4072|4071|4070.5|4070|1000
1638280800000|2021-11-30 14:00:00|4070.5|4069.5|4067.5|4066.5|4071|4070|4067.5|4066|2305
1638280810000|2021-11-30 14:00:10|4067|4066|4068.5|4067|4069.5|4069|4067|4066|3702
1638280820000|2021-11-30 14:00:20|4068|4066.5|4067.5|4066|4068.5|4067|4066.5|4065|2412
1638280830000|2021-11-30 14:00:30|4067|4065.5|4066|4065.5|4067.5|4066|4066|4065.5|357
1638280840000|2021-11-30 14:00:40|4066.5|4066|4066|4065|4067.5|4066|4065.5|4064.5|903
1638280850000|2021-11-30 14:00:50|4065.5|4064.5|4063.5|4063|4068|4066|4063|4062|8901
1638280860000|2021-11-30 14:01:00|4064|4063.5|4064|4063|4065|4063.5|4063.5|4062.5|548
1638280870000|2021-11-30 14:01:10|4063.5|4062.5|4063|4061.5|4063.5|4062.5|4062|4061|1585
1638280880000|2021-11-30 14:01:20|4062.5|4061|4060|4059|4062.5|4061|4059|4058|6582
1638280890000|2021-11-30 14:01:30|4060.5|4059.5|4061.5|4060|4061.5|4060.5|4060.5|4059.5|109
1638280900000|2021-11-30 14:01:40|4061|4059.5|4061.5|4060.5|4062.5|4061|4060.5|4059.5|1927
1638280910000|2021-11-30 14:01:50|4062|4061|4061|4060.5|4062|4061|4061|4060.5|223
1638280920000|2021-11-30 14:02:00|4061.5|4060|4063|4062.5|4063.5|4063|4060.5|4060|3543
1638280930000|2021-11-30 14:02:10|4062.5|4062|4064.5|4063.5|4064.5|4063.5|4062.5|4061.5|1557
1638280940000|2021-11-30 14:02:20|4064|4063|4064|4063|4064.5|4063.5|4063|4062.5|384
1638280950000|2021-11-30 14:02:30|4063.5|4062.5|4061|4059.5|4063.5|4062.5|4060|4059|1246
1638280960000|2021-11-30 14:02:40|4060.5|4060|4061.5|4060.5|4061.5|4061|4059|4058.5|4820
1638280970000|2021-11-30 14:02:50|4062|4061|4062.5|4062|4063|4062|4061.5|4061|3328
1638280980000|2021-11-30 14:03:00|4063|4062.5|4065|4063.5|4065|4063.5|4063|4062.5|632
1638280990000|2021-11-30 14:03:10|4064.5|4063|4064.5|4063.5|4065|4063.5|4064|4063|1459
1638281000000|2021-11-30 14:03:20|4064|4063|4062|4061.5|4064|4063.5|4061.5|4061|3078
1638281010000|2021-11-30 14:03:30|4061.5|4061|4060.5|4059.5|4061.5|4061|4060|4059|2815
1638281020000|2021-11-30 14:03:40|4061|4060|4061|4060|4061.5|4060.5|4060|4059.5|286
1638281030000|2021-11-30 14:03:50|4060.5|4059.5|4062.5|4061.5|4062.5|4061.5|4060.5|4059.5|1621
1638281040000|2021-11-30 14:04:00|4062|4061|4060.5|4060|4062|4061.5|4060.5|4060|3293
1638281050000|2021-11-30 14:04:10|4061|4060.5|4059|4057.5|4061.5|4060.5|4058|4057|583
1638281060000|2021-11-30 14:04:20|4059.5|4058|4059.5|4058|4060|4059|4058|4057|472
1638281070000|2021-11-30 14:04:30|4060|4058.5|4057.5|4056.5|4060.5|4059.5|4057.5|4056.5|1245
1638281080000|2021-11-30 14:04:40|4057|4056|4058|4057|4058.5|4057.5|4056.5|4055.5|808
1638281090000|2021-11-30 14:04:50|4058.5|4057.5|4059.5|4058.5|4059.5|4059|4057.5|4056.5|529
1638281100000|2021-11-30 14:05:00|4060|4059|4059.5|4058.5|4061.5|4060.5|4059|4058.5|1156
1638281110000|2021-11-30 14:05:10|4060|4058|4058|4057|4060|4058|4057.5|4057|1473
1638281120000|2021-11-30 14:05:20|4057.5|4057.5|4056.5|4055.5|4058.5|4057.5|4056|4055|948
1638281130000|2021-11-30 14:05:30|4056|4055|4056|4055|4057|4056.5|4055|4054|2972
1638281140000|2021-11-30 14:05:40|4055.5|4054.5|4053|4052|4056.5|4055.5|4053|4052|2541
1638281150000|2021-11-30 14:05:50|4053.5|4052.5|4054.5|4053.5|4054.5|4054|4053|4051.5|303
1638281160000|2021-11-30 14:06:00|4054|4053|4058|4057|4058.5|4057|4054|4053|1922
1638281170000|2021-11-30 14:06:10|4058.5|4056.5|4058.5|4057.5|4058.5|4058|4057|4056.5|1507
1638281180000|2021-11-30 14:06:20|4058|4058|4059|4058|4060.5|4059.5|4058|4058|2003
1638281190000|2021-11-30 14:06:30|4059.5|4058.5|4062|4060.5|4062|4061|4059.5|4058.5|528
1638281200000|2021-11-30 14:06:40|4061.5|4061|4062.5|4062|4062.5|4062|4061.5|4060.5|0
1638281210000|2021-11-30 14:06:50|4062|4061.5|4061.5|4060.5|4062|4061.5|4061|4060.5|763
1638281220000|2021-11-30 14:07:00|4061|4060|4059.5|4058.5|4061|4060|4059|4058|1154
1638281230000|2021-11-30 14:07:10|4060|4059|4060|4059.5|4061|4060.5|4059.5|4059|455
1638281240000|2021-11-30 14:07:20|4060.5|4060|4060|4059|4061|4060|4059.5|4058.5|667
1638281250000|2021-11-30 14:07:30|4060.5|4059.5|4060.5|4059.5|4060.5|4059.5|4059|4058.5|729
1638281260000|2021-11-30 14:07:40|4060|4059|4060.5|4059.5|4061.5|4060|4060|4059|308
1638281270000|2021-11-30 14:07:50|4061|4060|4061.5|4060.5|4062.5|4061.5|4061|4059.5|339
1638281280000|2021-11-30 14:08:00|4062|4061|4062|4061.5|4062|4061.5|4061|4060.5|102
1638281290000|2021-11-30 14:08:10|4061.5|4061|4062.5|4061.5|4062.5|4062|4061.5|4061|45
1638281300000|2021-11-30 14:08:20|4062|4061|4063.5|4062.5|4064|4063.5|4061.5|4061|560
1638281310000|2021-11-30 14:08:30|4064.5|4063|4065|4064|4065.5|4064.5|4064.5|4063|1967
1638281320000|2021-11-30 14:08:40|4065.5|4064.5|4065.5|4065|4067|4066|4065.5|4064.5|1918
1638281330000|2021-11-30 14:08:50|4066|4064.5|4065.5|4064.5|4066|4065.5|4065.5|4064|7054
1638281340000|2021-11-30 14:09:00|4065|4064|4063|4062|4065|4064|4062|4061.5|10191
1638281350000|2021-11-30 14:09:10|4062.5|4061.5|4063.5|4062.5|4063.5|4063|4062.5|4061.5|501
1638281360000|2021-11-30 14:09:20|4064|4063|4065|4064|4065|4064|4064|4063|458
1638281370000|2021-11-30 14:09:30|4064.5|4063.5|4062|4061|4064.5|4063.5|4061.5|4060.5|1284
1638281380000|2021-11-30 14:09:40|4062.5|4061.5|4062.5|4062|4062.5|4062|4062|4061.5|14007
1638281390000|2021-11-30 14:09:50|4062|4061.5|4060.5|4060|4062|4062|4060|4059.5|4331
1638281400000|2021-11-30 14:10:00|4060|4059.5|4059.5|4058.5|4060.5|4059.5|4058.5|4058|1388
1638281410000|2021-11-30 14:10:10|4060|4059|4061|4060.5|4061.5|4060.5|4059.5|4059|1399
1638281420000|2021-11-30 14:10:20|4061.5|4061|4062.5|4061.5|4062.5|4061.5|4061.5|4060.5|233
1638281430000|2021-11-30 14:10:30|4062|4062|4063|4062|4063|4062|4062|4062|260
1638281440000|2021-11-30 14:10:40|4062.5|4062.5|4061.5|4060.5|4062.5|4062.5|4061.5|4060.5|1241
1638281450000|2021-11-30 14:10:50|4061|4060|4060.5|4059.5|4061.5|4060.5|4060|4059|2220
1638281460000|2021-11-30 14:11:00|4061|4060|4061.5|4060.5|4062|4061|4060.5|4059.5|596
1638281470000|2021-11-30 14:11:10|4061|4060|4060.5|4059.5|4061|4060|4059.5|4058.5|3211
1638281480000|2021-11-30 14:11:20|4061|4060|4060.5|4059.5|4061.5|4060.5|4060|4059.5|385
1638281490000|2021-11-30 14:11:30|4060|4060|4062.5|4061|4062.5|4061.5|4060|4059.5|290
1638281500000|2021-11-30 14:11:40|4063|4061.5|4062.5|4061.5|4063.5|4062.5|4062|4061.5|661
1638281510000|2021-11-30 14:11:50|4063|4062|4063.5|4062.5|4064|4063|4063|4062|117
1638281520000|2021-11-30 14:12:00|4063|4063|4062|4061.5|4063|4063|4062|4061.5|1190
1638281530000|2021-11-30 14:12:10|4061.5|4061|4061|4060.5|4061.5|4061|4060.5|4060|1037
1638281540000|2021-11-30 14:12:20|4061.5|4061|4063|4062|4063|4062|4061.5|4060.5|190
1638281550000|2021-11-30 14:12:30|4062.5|4061.5|4062.5|4061.5|4063|4061.5|4062|4061.5|0
1638281560000|2021-11-30 14:12:40|4063|4062|4062.5|4061.5|4063|4062|4062|4061.5|378
1638281570000|2021-11-30 14:12:50|4063|4062|4064|4063.5|4064|4063.5|4063|4062|270
1638281580000|2021-11-30 14:13:00|4064.5|4064|4064.5|4063.5|4065|4064|4063.5|4063|1447
1638281590000|2021-11-30 14:13:10|4065|4064|4064.5|4063.5|4065|4064|4064.5|4063.5|1238
1638281600000|2021-11-30 14:13:20|4065|4064|4063|4062|4065|4064|4063|4062|362
1638281610000|2021-11-30 14:13:30|4062.5|4061.5|4062.5|4061.5|4062.5|4061.5|4062|4061.5|140
1638281620000|2021-11-30 14:13:40|4063|4062|4065.5|4064.5|4066|4065|4062.5|4061.5|1651
1638281630000|2021-11-30 14:13:50|4065|4064|4064.5|4064|4066.5|4065.5|4064.5|4064|3359
1638281640000|2021-11-30 14:14:00|4064|4063.5|4064|4063.5|4066|4065|4064|4063|1986
1638281650000|2021-11-30 14:14:10|4064.5|4064|4063.5|4062.5|4065|4064|4063|4062|1476
1638281660000|2021-11-30 14:14:20|4064|4063|4064|4063|4064|4063.5|4063|4062.5|194
1638281670000|2021-11-30 14:14:30|4064.5|4063.5|4063.5|4062.5|4064.5|4064|4063|4062.5|587
1638281680000|2021-11-30 14:14:40|4064|4063|4063|4062|4064|4063|4062.5|4062|1278
1638281690000|2021-11-30 14:14:50|4063.5|4062.5|4064|4063.5|4064.5|4063.5|4063.5|4062|799
1638281700000|2021-11-30 14:15:00|4063.5|4063|4063.5|4063|4064|4063|4063|4062|1341
1638281710000|2021-11-30 14:15:10|4064|4063.5|4065|4063.5|4065|4064|4063|4062|1902
1638281720000|2021-11-30 14:15:20|4064.5|4064|4063|4062|4064.5|4064|4062.5|4061.5|1970
1638281730000|2021-11-30 14:15:30|4062.5|4061.5|4062|4061|4062.5|4061.5|4061|4060|1146
1638281740000|2021-11-30 14:15:40|4062.5|4061.5|4061|4060.5|4062.5|4062|4060.5|4060|2875
1638281750000|2021-11-30 14:15:50|4060.5|4060|4061.5|4061|4062|4061|4060.5|4060|175
1638281760000|2021-11-30 14:16:00|4062|4061.5|4062.5|4061.5|4062.5|4061.5|4061.5|4061|484
1638281770000|2021-11-30 14:16:10|4061.5|4061|4061|4060.5|4062|4061|4060|4059|3139
1638281780000|2021-11-30 14:16:20|4061.5|4061|4063|4062|4063.5|4063|4061|4060.5|434
1638281790000|2021-11-30 14:16:30|4062.5|4062.5|4062|4061|4062.5|4062.5|4062|4061|836
1638281800000|2021-11-30 14:16:40|4061.5|4060.5|4061.5|4060.5|4061.5|4061|4060.5|4060|1403
1638281810000|2021-11-30 14:16:50|4062|4061|4062|4061.5|4063|4062|4061.5|4061|1207
1638281820000|2021-11-30 14:17:00|4062.5|4061|4060|4059|4062.5|4061|4060|4059|3790
1638281830000|2021-11-30 14:17:10|4060.5|4059.5|4060|4059.5|4061|4060|4060|4059|667
1638281840000|2021-11-30 14:17:20|4059.5|4059|4059|4058|4059.5|4059|4058.5|4057.5|604
1638281850000|2021-11-30 14:17:30|4058.5|4057.5|4058.5|4057.5|4058.5|4057.5|4056.5|4056|3225
1638281860000|2021-11-30 14:17:40|4058|4057|4058|4057|4058|4057|4057|4056.5|1080
1638281870000|2021-11-30 14:17:50|4058.5|4057.5|4058|4057|4059|4058|4058|4057|1777
1638281880000|2021-11-30 14:18:00|4058.5|4057.5|4058.5|4057.5|4059|4058|4058|4057.5|1351
1638281890000|2021-11-30 14:18:10|4058|4057|4057|4056.5|4058|4057|4057|4056.5|149
1638281900000|2021-11-30 14:18:20|4056.5|4056|4057.5|4057|4058|4057.5|4056.5|4056|1472
1638281910000|2021-11-30 14:18:30|4058|4057.5|4058.5|4057.5|4058.5|4058|4058|4057.5|972
1638281920000|2021-11-30 14:18:40|4059|4058|4058.5|4058|4059.5|4058.5|4058.5|4057.5|3097
1638281930000|2021-11-30 14:18:50|4059|4058.5|4060|4058.5|4060.5|4059.5|4058.5|4058|4693
1638281940000|2021-11-30 14:19:00|4059.5|4059|4060|4059|4060.5|4060|4059.5|4059|3757
1638281950000|2021-11-30 14:19:10|4059.5|4058.5|4057|4056|4059.5|4058.5|4056.5|4055.5|2863
1638281960000|2021-11-30 14:19:20|4057.5|4056.5|4057.5|4057|4058|4057.5|4057.5|4056.5|1010
1638281970000|2021-11-30 14:19:30|4057|4056.5|4057.5|4056.5|4057.5|4056.5|4056.5|4056|920
1638281980000|2021-11-30 14:19:40|4057|4057|4057.5|4056.5|4057.5|4057|4057|4056.5|12
1638281990000|2021-11-30 14:19:50|4057|4056|4056.5|4055.5|4057.5|4056.5|4056|4055|2130
1638282000000|2021-11-30 14:20:00|4056|4056|4056.5|4055.5|4056.5|4056|4056|4055.5|257
1638282010000|2021-11-30 14:20:10|4057|4056|4057|4056.5|4058|4057|4057|4056|2918
1638282020000|2021-11-30 14:20:20|4057.5|4057|4058.5|4057|4058.5|4057.5|4057|4056.5|4507
1638282030000|2021-11-30 14:20:30|4058|4057.5|4058|4057|4058|4057.5|4057.5|4057|103
1638282040000|2021-11-30 14:20:40|4057.5|4057.5|4057.5|4057|4058|4057.5|4057.5|4057|510
1638282050000|2021-11-30 14:20:50|4058|4057.5|4056.5|4056|4058|4057.5|4056.5|4055.5|2383
1638282060000|2021-11-30 14:21:00|4057|4055.5|4058|4057|4058|4057.5|4056|4055.5|5024
1638282070000|2021-11-30 14:21:10|4057.5|4057.5|4058|4057.5|4059|4058|4057|4056.5|1134
1638282080000|2021-11-30 14:21:20|4058.5|4058|4058.5|4058|4059.5|4059|4058|4057.5|1673
1638282090000|2021-11-30 14:21:30|4058|4057.5|4055.5|4054.5|4058|4057.5|4054.5|4053.5|6939
1638282100000|2021-11-30 14:21:40|4056|4055|4055.5|4055|4056|4055.5|4055.5|4054.5|441
1638282110000|2021-11-30 14:21:50|4056|4055.5|4055.5|4055|4056|4055.5|4055.5|4055|1145
1638282120000|2021-11-30 14:22:00|4056|4055.5|4055|4054|4056|4055.5|4054.5|4054|1657
1638282130000|2021-11-30 14:22:10|4055.5|4054.5|4055.5|4054.5|4056|4055.5|4055.5|4054.5|2076
1638282140000|2021-11-30 14:22:20|4055|4054|4053.5|4053|4055|4054|4053|4052.5|2569
1638282150000|2021-11-30 14:22:30|4054||4053.5||4054||4053.5||0
1638282160000|2021-11-30 14:22:40|||||||||111
1638282170000|2021-11-30 14:22:50|4053|4052.5|4053.5|4053|4054|4053.5|4052.5|4052|4215
1638282180000|2021-11-30 14:23:00|4053|4052.5|4053|4052.5|4053.5|4052.5|4053|4052.5|454
1638282190000|2021-11-30 14:23:10|4053.5|4053|4053.5|4053|4054|4053.5|4053|4052.5|1399
1638282200000|2021-11-30 14:23:20|4054|4052.5|4055|4054|4055.5|4055|4053|4052.5|1938
1638282210000|2021-11-30 14:23:30|4054.5|4054.5|4057|4056|4057|4056|4054.5|4054|1107
1638282220000|2021-11-30 14:23:40|4056.5|4055.5|4057|4056|4058.5|4057.5|4056.5|4055.5|3394
1638282230000|2021-11-30 14:23:50|4057.5|4056.5|4057.5|4056.5|4058|4057|4057|4056|407
1638282240000|2021-11-30 14:24:00|4057|4056|4060|4059|4060|4059|4057|4056|1772
1638282250000|2021-11-30 14:24:10|4059.5|4058.5|4060|4059|4060|4059.5|4059|4058.5|752
1638282260000|2021-11-30 14:24:20|4059.5|4058.5|4059|4058.5|4060|4058.5|4059|4058.5|150
1638282270000|2021-11-30 14:24:30|4058.5|4058|4059.5|4059|4060|4059|4058.5|4058|2226
1638282280000|2021-11-30 14:24:40|4059|4058.5|4059.5|4058.5|4059.5|4059|4059|4058|1330
1638282290000|2021-11-30 14:24:50|4059|4058|4058|4057|4059.5|4058|4057|4056|1607
1638282300000|2021-11-30 14:25:00|4057.5|4056.5|4057.5|4056.5|4058|4057.5|4057|4056|1745
1638282310000|2021-11-30 14:25:10|4057|4056|4059.5|4058.5|4059.5|4058.5|4057|4056|1216
1638282320000|2021-11-30 14:25:20|4059|4059|4058|4057|4059.5|4059|4058|4057|949
1638282330000|2021-11-30 14:25:30|4057.5|4056.5|4057.5|4056.5|4059|4058|4057|4056.5|728
1638282340000|2021-11-30 14:25:40|4058|4057|4056.5|4055.5|4058|4057|4056.5|4055.5|276
1638282350000|2021-11-30 14:25:50|4057|4056|4057.5|4056.5|4057.5|4056.5|4056.5|4056|642
1638282360000|2021-11-30 14:26:00|4057|4057|4056.5|4056|4057|4057|4056.5|4056|1525
1638282370000|2021-11-30 14:26:10|4057|4056.5|4058.5|4058|4059|4058.5|4057|4056|6231
1638282380000|2021-11-30 14:26:20|4058|4057.5|4057|4056.5|4058|4057.5|4057|4056.5|801
1638282390000|2021-11-30 14:26:30|4056.5|4056|4060|4059|4060|4059.5|4056.5|4056|2333
1638282410000|2021-11-30 14:26:50|4059.5|4059.5|4059.5|4059|4059.5|4059.5|4059.5|4059|248
1638282420000|2021-11-30 14:27:00|4059|4058.5|4059|4058.5|4059|4058.5|4059|4058.5|22720
1638282430000|2021-11-30 14:27:10|4058.5|4058|4056.5|4056|4058.5|4058|4056.5|4056|2790
1638282440000|2021-11-30 14:27:20|4056|4055.5|4057|4056.5|4057|4056.5|4056|4055|1128
1638282450000|2021-11-30 14:27:30|4056.5|4056|4056.5|4055.5|4057|4056|4056|4055.5|1570
1638282460000|2021-11-30 14:27:40|4056|4055|4056|4055|4056.5|4055.5|4055|4054.5|663
1638282470000|2021-11-30 14:27:50|4055.5|4054.5|4056|4055|4057.5|4056.5|4055.5|4054.5|1980
1638282480000|2021-11-30 14:28:00|4055.5|4055.5|4055|4054|4056|4055.5|4054.5|4053.5|1545
1638282490000|2021-11-30 14:28:10|4055.5|4054.5|4054|4053|4055.5|4054.5|4054|4053|1196
1638282500000|2021-11-30 14:28:20|4054.5|4053.5|4056|4055|4056|4055.5|4054.5|4053.5|1080
1638282510000|2021-11-30 14:28:30|4055.5|4055.5|4054|4053|4055.5|4055.5|4053.5|4052.5|1503
1638282520000|2021-11-30 14:28:40|4054.5|4053.5|4054|4053|4054.5|4054|4053.5|4052.5|1774
1638282530000|2021-11-30 14:28:50|4054.5|4053.5|4055|4054.5|4055|4054.5|4053.5|4053|8365
1638282540000|2021-11-30 14:29:00|4055.5|4055|4056.5|4055.5|4057|4056|4055|4054|1342
1638282550000|2021-11-30 14:29:10|4056|4055|4055.5|4055|4056|4055.5|4055|4054.5|2499
1638282560000|2021-11-30 14:29:20|4056|4054.5|4056|4055|4056|4055.5|4055|4054.5|274
1638282570000|2021-11-30 14:29:30|4056.5|4055.5|4056|4055|4057|4056.5|4056|4055|2834
1638282580000|2021-11-30 14:29:40|4056.5|4055.5|4055.5|4054.5|4056.5|4055.5|4055|4054.5|3017
1638282590000|2021-11-30 14:29:50|4055|4054|4056.5|4055.5|4057.5|4056.5|4054.5|4054|3364
1638282600000|2021-11-30 14:30:00|4057|4056|4054|4053|4061|4060|4053.5|4053|20076
1638282610000|2021-11-30 14:30:10|4054.5|4053.5|4053.5|4052.5|4056|4055|4051.5|4051|8627
1638282620000|2021-11-30 14:30:20|4053|4052|4051|4050.5|4053|4052|4050.5|4050|5682
1638282630000|2021-11-30 14:30:30|4050.5|4050|4050.5|4049.5|4051.5|4050.5|4049|4048|5950
1638282640000|2021-11-30 14:30:40|4050|4050|4053.5|4052.5|4054|4053|4050|4049.5|3304
1638282650000|2021-11-30 14:30:50|4054|4053|4055.5|4055|4056|4055|4053.5|4053|706
1638282660000|2021-11-30 14:31:00|4055|4054.5|4059.5|4059|4060.5|4059.5|4055|4054.5|1676
1638282670000|2021-11-30 14:31:10|4060|4059.5|4062|4061|4062.5|4061.5|4059|4058|4802
1638282680000|2021-11-30 14:31:20|4061.5|4061.5|4064|4063.5|4065|4064|4061.5|4060.5|1742
1638282690000|2021-11-30 14:31:30|4063.5|4063|4061.5|4060|4063.5|4063|4060|4059.5|3473
1638282700000|2021-11-30 14:31:40|4062|4060.5|4061.5|4060.5|4062|4061.5|4059|4058.5|2438
1638282710000|2021-11-30 14:31:50|4062|4061|4062|4061|4063.5|4062.5|4062|4061|2298
1638282720000|2021-11-30 14:32:00|4062.5|4061.5|4063|4062|4065|4064|4062|4061|3063
1638282730000|2021-11-30 14:32:10|4063.5|4062.5|4063.5|4062.5|4063.5|4062.5|4061.5|4060.5|2415
1638282740000|2021-11-30 14:32:20|4063|4062|4066.5|4065.5|4067|4066.5|4062.5|4062|1515
1638282750000|2021-11-30 14:32:30|4066|4066|4067.5|4066.5|4068|4067.5|4065.5|4064.5|3751
1638282760000|2021-11-30 14:32:40|4068|4067|4067.5|4067|4069|4068|4067.5|4066.5|2143
1638282770000|2021-11-30 14:32:50|4068|4067.5|4071.5|4070.5|4071.5|4070.5|4068|4067.5|3113
1638282780000|2021-11-30 14:33:00|4071|4070|4068|4066.5|4071|4070|4066.5|4066|3109
1638282790000|2021-11-30 14:33:10|4067.5|4067|4066|4065.5|4068|4067|4064.5|4064|1957
1638282800000|2021-11-30 14:33:20|4065.5|4065|4065|4064|4066|4065.5|4065|4064|1193
1638282810000|2021-11-30 14:33:30|4064.5|4063.5|4067.5|4066.5|4068|4067|4064|4063|6485
1638282820000|2021-11-30 14:33:40|4067|4066|4068.5|4067.5|4069|4068.5|4066.5|4066|1069
1638282830000|2021-11-30 14:33:50|4068|4067|4070.5|4069|4070.5|4069.5|4067|4066|1820
1638282840000|2021-11-30 14:34:00|4071|4069.5|4071.5|4070.5|4073.5|4072.5|4071|4069.5|2837
1638282850000|2021-11-30 14:34:10|4071|4070|4069.5|4069|4073|4072|4069.5|4068.5|3451
1638282860000|2021-11-30 14:34:20|4069|4068.5|4066.5|4065.5|4069|4068.5|4066|4065|1885
1638282870000|2021-11-30 14:34:30|4067|4066|4065|4063.5|4067|4066|4064|4063|3745
1638282880000|2021-11-30 14:34:40|4065.5|4064|4067.5|4066.5|4068|4067|4064.5|4063.5|1790
1638282890000|2021-11-30 14:34:50|4067|4066|4064|4063|4067|4066|4064|4063|5276
1638282900000|2021-11-30 14:35:00|4063.5|4063.5|4064|4063|4064.5|4063.5|4062|4061.5|2582
1638282910000|2021-11-30 14:35:10|4063.5|4062.5|4064|4063|4065|4064|4062|4061.5|3336
1638282920000|2021-11-30 14:35:20|4063.5|4063.5|4062|4061|4064|4063.5|4062|4061|1660
1638282930000|2021-11-30 14:35:30|4062.5|4061.5|4061.5|4060.5|4063|4062|4061|4060|1899
1638282940000|2021-11-30 14:35:40|4061|4060|4059.5|4058|4061.5|4060.5|4058.5|4057.5|632
1638282950000|2021-11-30 14:35:50|4059|4058.5|4058.5|4057.5|4059.5|4058.5|4057.5|4056.5|1055
1638282960000|2021-11-30 14:36:00|4059|4058|4058.5|4057|4061|4060|4058.5|4057|2649
1638282970000|2021-11-30 14:36:10|4058|4056.5|4057.5|4057|4059|4058|4057|4056|3296
1638282980000|2021-11-30 14:36:20|4057|4056.5|4057|4056|4057.5|4057|4056.5|4056|230
1638282990000|2021-11-30 14:36:30|4057.5|4055.5|4056.5|4056|4057.5|4056.5|4056|4055.5|1272
1638283000000|2021-11-30 14:36:40|4057|4055.5|4056|4055|4057|4056|4055|4054|638
1638283010000|2021-11-30 14:36:50|4056.5|4055.5|4054.5|4054|4057|4056.5|4054.5|4053.5|1537
1638283020000|2021-11-30 14:37:00|4054|4053.5|4054.5|4053.5|4054.5|4054|4052.5|4051.5|2042
1638283030000|2021-11-30 14:37:10|4054|4054|4053.5|4052.5|4055.5|4054|4053.5|4052.5|5078
1638283040000|2021-11-30 14:37:20|4053|4052|4052.5|4051.5|4053|4052|4052|4051|1389
1638283050000|2021-11-30 14:37:30|4052|4051|4051|4050|4052.5|4051|4050.5|4050|912
1638283060000|2021-11-30 14:37:40|4051.5|4050.5|4049|4048.5|4052|4051.5|4048.5|4048|3415
1638283070000|2021-11-30 14:37:50|4049.5|4049|4050.5|4049.5|4052|4050.5|4049.5|4049|1764
1638283080000|2021-11-30 14:38:00|4050|4050|4050.5|4049.5|4051|4050|4049|4048|2739
1638283090000|2021-11-30 14:38:10|4050|4050|4049.5|4049|4051.5|4050.5|4049|4048|2694
1638283100000|2021-11-30 14:38:20|4050|4048.5|4047|4046|4050|4049|4046.5|4046|3335
1638283110000|2021-11-30 14:38:30|4047.5|4044.5|4046|4045|4047.5|4045|4044.5|4043|3924
1638283120000|2021-11-30 14:38:40|4046.5|4046|4045|4044|4047|4046|4045|4044|4967
1638283130000|2021-11-30 14:38:50|4045.5|4044.5|4045.5|4044.5|4045.5|4044.5|4044.5|4043.5|565
1638283140000|2021-11-30 14:39:00|4046|4045|4043|4042.5|4046|4045.5|4043|4042|27538
1638283150000|2021-11-30 14:39:10|4043.5|4042|4044.5|4043.5|4044.5|4043.5|4042.5|4042|1092
1638283160000|2021-11-30 14:39:20|4044|4043|4043|4042|4044|4043|4042.5|4041.5|2799
1638283170000|2021-11-30 14:39:30|4043.5|4042.5|4042|4041|4044|4043|4041|4040|3135
1638283180000|2021-11-30 14:39:40|4041.5|4040.5|4041.5|4040.5|4042|4041|4041|4040.5|372
1638283190000|2021-11-30 14:39:50|4042|4041|4041.5|4040.5|4042|4041|4041|4040|450
1638283200000|2021-11-30 14:40:00|4042|4041|4045|4044|4046.5|4045|4042|4041|2765
1638283210000|2021-11-30 14:40:10|4045.5|4044.5|4046.5|4045.5|4046.5|4045.5|4045|4044.5|2633
1638283220000|2021-11-30 14:40:20|4046|4045|4048.5|4048|4049.5|4048.5|4046|4045|1679
1638283230000|2021-11-30 14:40:30|4048|4047.5|4046.5|4045.5|4048|4048|4046.5|4045.5|2419
1638283240000|2021-11-30 14:40:40|4046|4045|4049.5|4048.5|4049.5|4048.5|4045|4044.5|4941
1638283250000|2021-11-30 14:40:50|4049|4048|4051.5|4050.5|4051.5|4050.5|4048.5|4048|336
1638283260000|2021-11-30 14:41:00|4052|4051|4051.5|4050.5|4052|4051.5|4051|4050|1856
1638283270000|2021-11-30 14:41:10|4051|4051|4051.5|4050.5|4052|4051|4051|4050.5|614
1638283280000|2021-11-30 14:41:20|4051|4050|4048.5|4048|4051.5|4050.5|4048.5|4047.5|2934
1638283290000|2021-11-30 14:41:30|4048|4047.5|4046|4044.5|4048|4047.5|4045|4044|1473
1638283300000|2021-11-30 14:41:40|4045.5|4045|4047.5|4046.5|4048|4047|4045|4044.5|1111
1638283310000|2021-11-30 14:41:50|4048|4047|4052|4051|4052|4051|4048|4047|1176
1638283320000|2021-11-30 14:42:00|4052.5|4052|4052.5|4051.5|4054|4052|4052|4051|1734
1638283330000|2021-11-30 14:42:10|4053|4052|4054.5|4053.5|4056.5|4054.5|4053|4051.5|786
1638283340000|2021-11-30 14:42:20|4055|4054|4056.5|4055.5|4058|4056.5|4054.5|4053.5|1322
1638283350000|2021-11-30 14:42:30|4057|4056|4058.5|4057|4058.5|4057.5|4056.5|4055.5|927
1638283360000|2021-11-30 14:42:40|4059|4057.5|4056|4055|4059|4057.5|4056|4055|3940
1638283370000|2021-11-30 14:42:50|4055.5|4054.5|4056|4055|4056|4055|4054|4053|1600
1638283380000|2021-11-30 14:43:00|4055.5|4054.5|4056.5|4055.5|4057|4056|4055|4054|8545
1638283390000|2021-11-30 14:43:10|4056|4055|4057|4056.5|4057|4056.5|4055|4054|774
1638283400000|2021-11-30 14:43:20|4057.5|4056|4057.5|4056.5|4058|4057|4057.5|4056|107
1638283410000|2021-11-30 14:43:30|4059|4057.5|4056|4055|4059|4058|4055.5|4054.5|4390
1638283420000|2021-11-30 14:43:40|4057|4055.5|4057|4056.5|4058|4057|4056|4055|1432
1638283430000|2021-11-30 14:43:50|4057.5|4057|4059.5|4058.5|4060|4058.5|4057.5|4057|946
1638283440000|2021-11-30 14:44:00|4059|4058|4058.5|4057.5|4060|4059|4057.5|4057|5832
1638283450000|2021-11-30 14:44:10|4058|4057|4057.5|4057|4058|4057|4057|4056|2185
1638283460000|2021-11-30 14:44:20|4058|4057.5|4058|4057.5|4058|4057.5|4057|4056|1244
1638283470000|2021-11-30 14:44:30|4058.5|4058|4060.5|4059|4060.5|4059.5|4058|4058|671
1638283480000|2021-11-30 14:44:40|4060|4059.5|4059.5|4058.5|4060|4059.5|4059|4058|1378
1638283490000|2021-11-30 14:44:50|4059|4058|4060.5|4059.5|4060.5|4059.5|4058.5|4058|2051
1638283500000|2021-11-30 14:45:00|4060|4059|4061|4059.5|4061|4060|4057.5|4057|3589
1638283510000|2021-11-30 14:45:10|4060.5|4059|4060|4058.5|4061|4060|4059.5|4058.5|775
1638283520000|2021-11-30 14:45:20|4059.5|4059|4058|4057|4060|4059|4057.5|4056.5|2618
1638283530000|2021-11-30 14:45:30|4058.5|4057.5|4061|4060.5|4061.5|4060.5|4058|4057|1365
1638283540000|2021-11-30 14:45:40|4060.5|4060|4060|4058.5|4062|4060.5|4058|4057.5|4770
1638283550000|2021-11-30 14:45:50|4059.5|4058|4057|4056|4059.5|4058|4056.5|4056|4523
1638283560000|2021-11-30 14:46:00|4056.5|4055.5|4057|4056|4057.5|4057|4056|4055|5346
1638283570000|2021-11-30 14:46:10|4057.5|4056.5|4058.5|4057.5|4058.5|4058|4057|4056|1814
1638283580000|2021-11-30 14:46:20|4058|4057|4057|4056|4058.5|4057.5|4056.5|4056|3027
1638283590000|2021-11-30 14:46:30|4056.5|4055.5|4059.5|4058.5|4060|4058.5|4056|4055.5|4069
1638283600000|2021-11-30 14:46:40|4059|4058|4059.5|4058.5|4060|4059|4059|4058|99
1638283610000|2021-11-30 14:46:50|4059|4058|4056.5|4056|4059|4058|4056.5|4056|2431
1638283620000|2021-11-30 14:47:00|4056|4055.5|4060|4058.5|4060|4058.5|4055.5|4054.5|11490
1638283630000|2021-11-30 14:47:10|4059.5|4058|4057.5|4056.5|4059.5|4058.5|4056|4055.5|4430
1638283640000|2021-11-30 14:47:20|4057|4056|4055.5|4054.5|4057|4056|4055|4054|1449
1638283650000|2021-11-30 14:47:30|4056|4055|4055.5|4055|4056|4055.5|4055|4054.5|1568
1638283660000|2021-11-30 14:47:40|4056|4055.5|4055|4054.5|4056.5|4055.5|4055|4054|2697
1638283670000|2021-11-30 14:47:50|4055.5|4055|4057.5|4056.5|4057.5|4057|4055.5|4054.5|2209
1638283680000|2021-11-30 14:48:00|4058|4057|4056.5|4055.5|4058.5|4057.5|4056.5|4055.5|822
1638283690000|2021-11-30 14:48:10|4057|4056|4056.5|4055|4059.5|4058|4056.5|4055|2910
1638283700000|2021-11-30 14:48:20|4056|4055.5|4055|4054|4056|4055.5|4054|4053.5|1480
1638283710000|2021-11-30 14:48:30|4054.5|4053.5|4052.5|4051.5|4054.5|4053.5|4052|4051.5|1824
1638283720000|2021-11-30 14:48:40|4053|4052|4052|4051.5|4054|4053.5|4052|4051.5|2420
1638283730000|2021-11-30 14:48:50|4052.5|4052|4055.5|4054.5|4055.5|4054.5|4052.5|4051.5|1407
1638283740000|2021-11-30 14:49:00|4056|4055|4058|4057.5|4058.5|4057.5|4055.5|4055|928
1638283750000|2021-11-30 14:49:10|4058.5|4057|4055.5|4054.5|4058.5|4058|4055|4054|2860
1638283760000|2021-11-30 14:49:20|4055|4054|4054|4053.5|4055.5|4054|4052.5|4052|1030
1638283770000|2021-11-30 14:49:30|4053.5|4053|4052.5|4051.5|4053.5|4053|4051.5|4050.5|2346
1638283780000|2021-11-30 14:49:40|4053|4052|4051.5|4050.5|4053|4052.5|4051|4050.5|1871
1638283790000|2021-11-30 14:49:50|4052|4051|4051.5|4051|4052.5|4051.5|4051.5|4050.5|1828
1638283800000|2021-11-30 14:50:00|4052|4050.5|4049|4048.5|4052|4050.5|4048.5|4048|2772
1638283810000|2021-11-30 14:50:10|4048.5|4048|4049.5|4048.5|4050|4049.5|4047.5|4047|5045
1638283820000|2021-11-30 14:50:20|4049|4048|4050|4049.5|4050|4049.5|4048|4047|3592
1638283830000|2021-11-30 14:50:30|4050.5|4050|4048|4046.5|4051|4050|4047|4046|3179
1638283840000|2021-11-30 14:50:40|4047.5|4047|4048|4047.5|4048.5|4047.5|4046|4045|5896
1638283850000|2021-11-30 14:50:50|4048.5|4046.5|4048|4047|4048.5|4047.5|4047.5|4046.5|2968
1638283860000|2021-11-30 14:51:00|4048.5|4047.5|4045.5|4045|4048.5|4047.5|4045.5|4045|4651
1638283870000|2021-11-30 14:51:10|4046|4045.5|4047.5|4047|4049|4048|4046|4045.5|1010
1638283880000|2021-11-30 14:51:20|4048|4047.5|4050.5|4049.5|4051|4050|4047.5|4047.5|593
1638283890000|2021-11-30 14:51:30|4051|4050|4050.5|4049.5|4051.5|4050|4050|4049.5|536
1638283900000|2021-11-30 14:51:40|4050|4049|4050.5|4050|4051|4050.5|4049.5|4049|3143
1638283910000|2021-11-30 14:51:50|4050|4049.5|4049|4048|4050|4049.5|4048.5|4048|2727
1638283920000|2021-11-30 14:52:00|4048.5|4047|4051.5|4050.5|4051.5|4051|4047.5|4047|6732
1638283930000|2021-11-30 14:52:10|4052|4051|4053.5|4052|4054.5|4053.5|4052|4051|2393
1638283940000|2021-11-30 14:52:20|4053|4052.5|4054|4053|4054|4053|4052|4051.5|1282
1638283950000|2021-11-30 14:52:30|4053.5|4052.5|4051|4050|4053.5|4052.5|4051|4050|3787
1638283960000|2021-11-30 14:52:40|4049.5|4049.5|4052|4051|4052.5|4052|4049.5|4049|4712
1638283970000|2021-11-30 14:52:50|4051.5|4050.5|4050.5|4049.5|4052|4050.5|4048.5|4048|2362
1638283980000|2021-11-30 14:53:00|4051|4049|4049.5|4048.5|4051|4049.5|4049|4048.5|1360
1638283990000|2021-11-30 14:53:10|4050|4049|4051.5|4050.5|4052|4051|4049.5|4048.5|1095
1638284000000|2021-11-30 14:53:20|4052|4051|4049.5|4048.5|4052|4051|4049.5|4048.5|2956
1638284010000|2021-11-30 14:53:30|4050|4049|4050.5|4049.5|4051.5|4050.5|4050|4049|2354
1638284020000|2021-11-30 14:53:40|4051|4050|4050.5|4049.5|4051|4050.5|4050|4049.5|430
1638284030000|2021-11-30 14:53:50|4050|4049|4050|4049|4051|4050|4049.5|4049|1943
1638284040000|2021-11-30 14:54:00|4050.5|4049.5|4053|4052|4053|4052|4050|4049.5|3114
1638284050000|2021-11-30 14:54:10|4053.5|4052.5|4053|4052.5|4054.5|4053.5|4052.5|4051.5|6315
1638284060000|2021-11-30 14:54:20|4052.5|4052|4050.5|4049.5|4053|4052.5|4050|4049.5|4949
1638284070000|2021-11-30 14:54:30|4051|4050|4051.5|4050.5|4051.5|4050.5|4050.5|4049|72
1638284080000|2021-11-30 14:54:40|4052|4051|4052.5|4051.5|4053|4052.5|4051.5|4050.5|2851
1638284090000|2021-11-30 14:54:50|4053|4052|4053|4052.5|4053|4052.5|4052.5|4051.5|1112
1638284100000|2021-11-30 14:55:00|4052.5|4052|4053|4051.5|4053|4052|4051|4050|4444
1638284110000|2021-11-30 14:55:10|4052.5|4052|4051.5|4051|4053|4052.5|4051.5|4051|3968
1638284120000|2021-11-30 14:55:20|4051|4050.5|4051|4050|4051.5|4050.5|4049.5|4048.5|6548
1638284130000|2021-11-30 14:55:30|4050.5|4049.5|4052|4051|4053|4052|4050.5|4049.5|1702
1638284140000|2021-11-30 14:55:40|4052.5|4051.5|4055|4054|4056|4055.5|4052.5|4051.5|2506
1638284150000|2021-11-30 14:55:50|4054.5|4053.5|4053.5|4053|4055|4054|4053.5|4053|1932
1638284160000|2021-11-30 14:56:00|4054|4053.5|4055|4054|4055|4054.5|4053.5|4053|2133
1638284170000|2021-11-30 14:56:10|4054.5|4053.5|4052.5|4052|4055|4054.5|4052.5|4051.5|3487
1638284180000|2021-11-30 14:56:20|4053|4052.5|4053.5|4052.5|4054|4053|4052.5|4051.5|2020
1638284190000|2021-11-30 14:56:30|4053|4052|4054.5|4053.5|4055|4054|4052.5|4051.5|3055
1638284200000|2021-11-30 14:56:40|4055|4054|4055.5|4055|4056|4055|4055|4054|956
1638284210000|2021-11-30 14:56:50|4055|4054.5|4057.5|4056.5|4058|4057|4055|4054|1811
1638284220000|2021-11-30 14:57:00|4057|4056|4055|4054.5|4057|4056|4054.5|4053.5|4539
1638284230000|2021-11-30 14:57:10|4055.5|4055|4052|4051|4056|4055|4052|4051|2280
1638284240000|2021-11-30 14:57:20|4052.5|4051.5|4056|4055|4056|4055|4052.5|4051|1531
1638284250000|2021-11-30 14:57:30|4055.5|4055.5|4057|4056|4058.5|4057|4055.5|4055|1976
1638284260000|2021-11-30 14:57:40|4057.5|4056.5|4059.5|4058.5|4060|4059|4057.5|4056.5|1782
1638284270000|2021-11-30 14:57:50|4059|4058|4058|4057.5|4060|4059|4058|4057.5|4019
1638284280000|2021-11-30 14:58:00|4058.5|4058|4058.5|4057.5|4059.5|4059|4058|4057.5|2885
1638284290000|2021-11-30 14:58:10|4058|4057|4058|4057|4058.5|4057.5|4057.5|4056.5|2555
1638284300000|2021-11-30 14:58:20|4057.5|4056.5|4057|4056|4057.5|4056.5|4057|4056|929
1638284310000|2021-11-30 14:58:30|4056.5|4055.5|4055|4054|4056.5|4055.5|4054|4053.5|2826
1638284320000|2021-11-30 14:58:40|4054.5|4053.5|4053.5|4053|4054.5|4053.5|4053.5|4052.5|1673
1638284330000|2021-11-30 14:58:50|4053|4052|4053|4052|4053.5|4053|4052.5|4051.5|3924
1638284340000|2021-11-30 14:59:00|4052.5|4051.5|4052|4051|4053|4051.5|4052|4051|1199
1638284350000|2021-11-30 14:59:10|4051.5|4050.5|4051|4050.5|4051.5|4050.5|4051|4050|1078
1638284360000|2021-11-30 14:59:20|4051.5||4051||4051.5||4051||475
1638284370000|2021-11-30 14:59:30|4051.5|4051|4049.5|4048.5|4051.5|4051|4049.5|4048.5|2423
1638284380000|2021-11-30 14:59:40|4049|4048|4048.5|4047.5|4049.5|4048|4047|4046.5|4899
1638284390000|2021-11-30 14:59:50|4049|4047|4048|4047|4049.5|4048|4047.5|4047|1137
1638284400000|2021-11-30 15:00:00|4047.5|4046.5|4045.5|4044.5|4047.5|4046.5|4045.5|4044.5|5579
1638284410000|2021-11-30 15:00:10|4045|4044|4040.5|4039.5|4045|4044.5|4039.5|4038|11370
1638284420000|2021-11-30 15:00:20|4040|4037|4037.5|4036.5|4042.5|4041|4037.5|4036|9920
1638284430000|2021-11-30 15:00:30|4037|4036|4035.5|4035|4038|4036.5|4035|4034.5|5550
1638284440000|2021-11-30 15:00:40|4036|4035.5|4035|4034|4038.5|4037.5|4034.5|4033.5|3859
1638284450000|2021-11-30 15:00:50|4034.5|4033.5|4034.5|4033|4035.5|4034.5|4033.5|4032|7787
1638284460000|2021-11-30 15:01:00|4034|4033.5|4034.5|4033.5|4036.5|4035.5|4034|4033|8410
1638284470000|2021-11-30 15:01:10|4034|4033|4033|4032.5|4035|4034|4033|4032|6414
1638284480000|2021-11-30 15:01:20|4033.5|4033|4035|4034|4036|4035|4033|4032.5|3442
1638284490000|2021-11-30 15:01:30|4034.5|4033.5|4034|4033.5|4035|4034|4032|4031|5706
1638284500000|2021-11-30 15:01:40|4035|4034|4035.5|4034.5|4037|4035.5|4034|4033.5|4495
1638284510000|2021-11-30 15:01:50|4035|4034|4037|4036|4037|4036|4034|4033|2536
1638284520000|2021-11-30 15:02:00|4037.5|4035.5|4039|4038|4039|4038|4037.5|4035.5|2632
1638284530000|2021-11-30 15:02:10|4039.5|4038.5|4040.5|4039.5|4041.5|4040|4039|4038.5|3133
1638284540000|2021-11-30 15:02:20|4040|4040|4039.5|4038.5|4040.5|4040|4038|4037|3489
1638284550000|2021-11-30 15:02:30|4040|4038|4040.5|4039.5|4040.5|4039.5|4039|4038|150
1638284560000|2021-11-30 15:02:40|4040|4039|4040|4039|4041|4040.5|4038.5|4037.5|8179
1638284570000|2021-11-30 15:02:50|4039.5|4038.5|4039|4038.5|4039.5|4039|4038.5|4037.5|1767
1638284580000|2021-11-30 15:03:00|4039.5|4039|4039.5|4038.5|4040|4039|4039|4038|1986
1638284590000|2021-11-30 15:03:10|4040|4039|4040|4039|4041|4040|4039.5|4038.5|4776
1638284600000|2021-11-30 15:03:20|4039.5|4038.5|4040.5|4039.5|4041|4040|4039.5|4038.5|2837
1638284610000|2021-11-30 15:03:30|4040|4039|4042|4040.5|4042|4041|4040|4039|1464
1638284620000|2021-11-30 15:03:40|4042.5|4041|4041|4040.5|4043|4042|4041|4039.5|4255
1638284630000|2021-11-30 15:03:50|4041.5|4041|4044.5|4044|4045.5|4044.5|4041.5|4041|2852
1638284640000|2021-11-30 15:04:00|4045|4043.5|4041.5|4040.5|4045|4043.5|4041.5|4040|3499
1638284650000|2021-11-30 15:04:10|4042|4040|4042.5|4041.5|4042.5|4041.5|4040|4039.5|2515
1638284660000|2021-11-30 15:04:20|4043|4042|4043|4042|4043.5|4042.5|4042|4041|598
1638284670000|2021-11-30 15:04:30|4042.5|4041.5|4041.5|4040.5|4042.5|4042|4041|4040|1879
1638284680000|2021-11-30 15:04:40|4042|4041|4045|4044|4045.5|4044.5|4041.5|4040.5|773
1638284690000|2021-11-30 15:04:50|4044.5|4043.5|4042.5|4042|4044.5|4043.5|4042.5|4042|3730
1638284700000|2021-11-30 15:05:00|4042|4041.5|4042|4041.5|4044.5|4043|4041|4040.5|3796
1638284710000|2021-11-30 15:05:10|4041.5|4041|4042.5|4041.5|4042.5|4042|4041|4040.5|2681
1638284720000|2021-11-30 15:05:20|4043|4042|4042.5|4042|4044|4042.5|4042.5|4042|1569
1638284730000|2021-11-30 15:05:30|4042|4041.5|4044.5|4043.5|4044.5|4043.5|4042|4041.5|1595
1638284740000|2021-11-30 15:05:40|4045|4044|4044|4043.5|4046.5|4045.5|4044|4043|2577
1638284750000|2021-11-30 15:05:50|4044.5|4044|4047.5|4046.5|4047.5|4046.5|4044.5|4043.5|4032
1638284760000|2021-11-30 15:06:00|4048|4046|4048.5|4047.5|4049.5|4048.5|4047.5|4046|2798
1638284770000|2021-11-30 15:06:10|4049|4048|4051|4050.5|4051.5|4050.5|4048.5|4048|1757
1638284780000|2021-11-30 15:06:20|4051.5|4051|4055.5|4054|4055.5|4054.5|4051|4050|2539
1638284790000|2021-11-30 15:06:30|4055|4054.5|4055|4054|4056|4055|4054.5|4054|2771
1638284800000|2021-11-30 15:06:40|4055.5|4054.5|4056.5|4055.5|4056.5|4055.5|4055|4054|2060
1638284810000|2021-11-30 15:06:50|4057|4056|4057.5|4056.5|4059|4058|4055.5|4055|13606
1638284820000|2021-11-30 15:07:00|4058|4057|4057.5|4057|4058|4057|4057|4056|422
1638284830000|2021-11-30 15:07:10|4058|4056.5|4057|4056.5|4058|4056.5|4055.5|4055|3325
1638284840000|2021-11-30 15:07:20|4057.5|4056|4058.5|4057.5|4059.5|4058.5|4056|4055.5|2196
1638284850000|2021-11-30 15:07:30|4059|4058|4060.5|4059.5|4060.5|4060|4058.5|4057.5|2097
1638284860000|2021-11-30 15:07:40|4060|4059|4062.5|4061.5|4062.5|4061.5|4059.5|4058.5|1484
1638284870000|2021-11-30 15:07:50|4062|4061|4061|4060|4062.5|4061.5|4060|4059|6173
1638284880000|2021-11-30 15:08:00|4061.5|4060.5|4063|4062|4063|4062|4060.5|4059.5|1267
1638284890000|2021-11-30 15:08:10|4062.5|4061.5|4065.5|4064.5|4066|4065|4062|4061.5|1986
1638284900000|2021-11-30 15:08:20|4066|4065|4064|4063|4067|4066.5|4064|4063|8377
1638284910000|2021-11-30 15:08:30|4063.5|4062.5|4063.5|4062.5|4063.5|4063|4062.5|4062|1253
1638284920000|2021-11-30 15:08:40|4064|4063|4063|4062|4064.5|4064|4063|4062|3630
1638284930000|2021-11-30 15:08:50|4062.5|4061.5|4062.5|4062|4063.5|4063|4062|4061|2642
1638284940000|2021-11-30 15:09:00|4063|4061.5|4060.5|4060|4063.5|4061.5|4060.5|4060|2355
1638284950000|2021-11-30 15:09:10|4060|4059.5|4060.5|4059.5|4061.5|4060.5|4059.5|4059|1370
1638284960000|2021-11-30 15:09:20|4061|4060|4061|4060|4062|4060.5|4060.5|4059.5|1430
1638284970000|2021-11-30 15:09:30|4061.5|4060.5|4063|4062|4063|4062|4060.5|4060|576
1638284980000|2021-11-30 15:09:40|4062.5|4062.5|4062|4061.5|4063|4062.5|4061.5|4060.5|1099
1638284990000|2021-11-30 15:09:50|4061.5|4061|4063|4062|4063|4062|4061.5|4060.5|5070
1638285000000|2021-11-30 15:10:00|4062.5|4061.5|4063.5|4062.5|4063.5|4063|4061|4060.5|1888
1638285010000|2021-11-30 15:10:10|4063|4062|4064.5|4064|4065.5|4064.5|4062.5|4061.5|2769
1638285020000|2021-11-30 15:10:20|4065|4064.5|4065.5|4064.5|4066.5|4065|4064.5|4063.5|1672
1638285030000|2021-11-30 15:10:30|4066|4065|4065.5|4064.5|4066|4065|4065|4064|2416
1638285040000|2021-11-30 15:10:40|4066|4065|4066.5|4065.5|4067|4066|4065.5|4064.5|2160
1638285050000|2021-11-30 15:10:50|4066|4065|4063.5|4062.5|4066|4065|4063.5|4062.5|3165
1638285060000|2021-11-30 15:11:00|4064|4063|4064.5|4063.5|4065.5|4064.5|4064|4063|2696
1638285070000|2021-11-30 15:11:10|4065|4064|4068|4067|4068|4067.5|4064.5|4063.5|2896
1638285080000|2021-11-30 15:11:20|4068.5|4066.5|4069.5|4068.5|4069.5|4068.5|4068|4066.5|2553
1638285090000|2021-11-30 15:11:30|4069|4068|4068.5|4068|4070.5|4069|4068.5|4067.5|7576
1638285100000|2021-11-30 15:11:40|4068|4067.5|4070|4069|4071|4070|4068|4067|1371
1638285110000|2021-11-30 15:11:50|4070.5|4069.5|4067|4066.5|4071|4069.5|4066|4065|12026
1638285120000|2021-11-30 15:12:00|4066.5|4066|4066|4065|4066.5|4066|4065.5|4064.5|1175
1638285130000|2021-11-30 15:12:10|4066.5|4065.5|4067.5|4066.5|4069|4067.5|4066.5|4065.5|7578
1638285140000|2021-11-30 15:12:20|4067|4066|4066.5|4065.5|4067.5|4066.5|4066.5|4065.5|1200
1638285150000|2021-11-30 15:12:30|4066|4065|4066|4064.5|4066.5|4065.5|4065.5|4064.5|2534
1638285160000|2021-11-30 15:12:40|4065.5|4065|4065.5|4064.5|4067|4065.5|4065.5|4064.5|1407
1638285170000|2021-11-30 15:12:50|4066|4065|4064.5|4064|4066|4065|4063|4062.5|2366
1638285180000|2021-11-30 15:13:00|4065|4063.5|4065|4064|4068|4067|4065|4063.5|7674
1638285190000|2021-11-30 15:13:10|4064.5|4063.5|4063|4062|4064.5|4063.5|4063|4062|902
1638285200000|2021-11-30 15:13:20|4062.5|4061.5|4062|4061.5|4062.5|4061.5|4061.5|4061|1023
1638285210000|2021-11-30 15:13:30|4061.5|4061|4059.5|4058.5|4061.5|4061|4059|4058|2497
1638285220000|2021-11-30 15:13:40|4060|4059|4059.5|4058.5|4061|4060|4059|4058.5|1922
1638285230000|2021-11-30 15:13:50|4060|4059|4058.5|4057.5|4060|4059|4056.5|4056|1235
1638285240000|2021-11-30 15:14:00|4058|4057|4058|4057|4059|4057.5|4057|4056.5|2246
1638285250000|2021-11-30 15:14:10|4057.5|4056.5|4058|4057|4059|4058|4056.5|4056|1700
1638285260000|2021-11-30 15:14:20|4058.5|4057.5|4058|4057|4059|4058|4058|4057|1135
1638285270000|2021-11-30 15:14:30|4059|4057.5|4057.5|4056.5|4059.5|4058|4057.5|4056.5|3617
1638285280000|2021-11-30 15:14:40|4057|4056|4056|4055|4057|4056|4055|4054.5|2461
1638285290000|2021-11-30 15:14:50|4056.5|4055.5|4056.5|4055.5|4056.5|4055.5|4055.5|4055|988
1638285300000|2021-11-30 15:15:00|4056|4055|4058|4057|4059|4058|4054.5|4054|2294
1638285310000|2021-11-30 15:15:10|4058.5|4057.5|4056.5|4055.5|4059.5|4058.5|4056|4054.5|2924
1638285320000|2021-11-30 15:15:20|4057|4056|4056|4055|4058|4057.5|4055.5|4055|2601
1638285330000|2021-11-30 15:15:30|4056.5|4055.5|4058|4056.5|4058|4057|4056|4055.5|366
1638285340000|2021-11-30 15:15:40|4057.5|4057|4059|4058|4059.5|4058.5|4057.5|4056.5|1798
1638285350000|2021-11-30 15:15:50|4058.5|4057.5|4058.5|4057.5|4059|4058|4056.5|4055.5|2018
1638285360000|2021-11-30 15:16:00|4059|4057|4061.5|4060|4061.5|4060|4058.5|4057|1349
1638285370000|2021-11-30 15:16:10|4061|4060.5|4061|4060|4061.5|4061|4061|4060|1904
1638285380000|2021-11-30 15:16:20|4061.5|4060.5|4060.5|4060|4063|4062|4060.5|4060|1076
1638285390000|2021-11-30 15:16:30|4061|4060.5|4059.5|4058.5|4061|4060.5|4059|4058|1724
1638285400000|2021-11-30 15:16:40|4059|4058|4061|4060|4061.5|4060.5|4059|4058|340
1638285410000|2021-11-30 15:16:50|4060.5|4059.5|4060.5|4059.5|4060.5|4060|4060|4059.5|568
1638285420000|2021-11-30 15:17:00|4060|4059|4062|4061|4062.5|4061.5|4060|4059|2128
1638285430000|2021-11-30 15:17:10|4062.5|4061.5|4064|4063|4064|4063|4062|4061.5|624
1638285440000|2021-11-30 15:17:20|4063.5|4062.5|4063.5|4062.5|4064|4063.5|4062|4061.5|2119
1638285450000|2021-11-30 15:17:30|4064|4063|4063.5|4062.5|4065|4064|4062|4061|2539
1638285460000|2021-11-30 15:17:40|4063|4062|4063|4062|4063.5|4062.5|4062|4061|1206
1638285470000|2021-11-30 15:17:50|4062.5|4061.5|4063|4062.5|4063|4062.5|4062.5|4061.5|455
1638285480000|2021-11-30 15:18:00|4063.5|4063|4064|4063|4064.5|4063.5|4063|4062.5|1497
1638285490000|2021-11-30 15:18:10|4063.5|4062.5|4064.5|4063|4064.5|4064|4063.5|4062.5|984
1638285500000|2021-11-30 15:18:20|4064|4063.5|4064|4063.5|4064.5|4064|4063.5|4062.5|379
1638285510000|2021-11-30 15:18:30|4064.5|4063|4064.5|4063.5|4064.5|4063.5|4063.5|4063|450
1638285520000|2021-11-30 15:18:40|4064|4063|4063|4062|4064|4063|4061.5|4061|4165
1638285530000|2021-11-30 15:18:50|4063.5|4062.5|4063.5|4062.5|4064.5|4063.5|4063|4062.5|2953
1638285540000|2021-11-30 15:19:00|4063|4062|4063.5|4062.5|4064.5|4063.5|4063|4062|1880
1638285550000|2021-11-30 15:19:10|4063|4062|4066.5|4065.5|4066.5|4065.5|4063|4062|1131
1638285560000|2021-11-30 15:19:20|4066|4065|4062|4061|4066|4065|4061.5|4060.5|4472
1638285570000|2021-11-30 15:19:30|4061.5|4060.5|4059.5|4059|4061.5|4060.5|4059.5|4059|1145
1638285580000|2021-11-30 15:19:40|4060|4058.5|4058|4057|4060|4059|4058|4057|3229
1638285590000|2021-11-30 15:19:50|4058.5|4057.5|4058|4057|4059|4058|4057|4056|2308
1638285600000|2021-11-30 15:20:00|4057.5|4056.5|4056.5|4055|4057.5|4057|4056|4055|2033
1638285610000|2021-11-30 15:20:10|4056|4055.5|4056|4055|4057.5|4056.5|4056|4055|2297
1638285620000|2021-11-30 15:20:20|4055.5|4054.5|4056|4055|4057.5|4056.5|4055|4054|3726
1638285630000|2021-11-30 15:20:30|4056.5|4055.5|4056.5|4055.5|4056.5|4056|4056|4055.5|344
1638285640000|2021-11-30 15:20:40|4057|4056|4058|4057|4059|4058|4056.5|4056|3860
1638285650000|2021-11-30 15:20:50|4057.5|4056.5|4058.5|4057.5|4058.5|4057.5|4057|4056|1270
1638285660000|2021-11-30 15:21:00|4058|4057|4057|4056|4058|4057|4056|4055.5|3533
1638285670000|2021-11-30 15:21:10|4057.5|4056.5|4058|4057|4058.5|4058|4057|4056.5|1453
1638285680000|2021-11-30 15:21:20|4057.5|4056.5|4056|4055|4058|4057|4055.5|4055|2649
1638285690000|2021-11-30 15:21:30|4055.5|4055.5|4057|4056|4057|4056|4055.5|4055|1017
1638285700000|2021-11-30 15:21:40|4057.5|4055.5|4056|4055.5|4057.5|4056|4055.5|4055|1692
1638285710000|2021-11-30 15:21:50|4055.5|4055|4056|4055.5|4056|4055.5|4055|4054.5|2854
1638285720000|2021-11-30 15:22:00|4055.5|4055|4052.5|4051.5|4055.5|4055|4052|4051.5|3790
1638285730000|2021-11-30 15:22:10|4052|4051|4051.5|4051|4053|4052.5|4051.5|4050.5|2786
1638285740000|2021-11-30 15:22:20|4052|4051.5|4051.5|4050.5|4052.5|4052|4051.5|4050.5|1926
1638285750000|2021-11-30 15:22:30|4052|4051|4052.5|4051.5|4053|4052|4051|4050|4337
1638285760000|2021-11-30 15:22:40|4053|4052|4052|4051|4053|4052.5|4051|4050|5164
1638285770000|2021-11-30 15:22:50|4051.5|4050.5|4050.5|4050|4052|4051.5|4050|4048.5|5616
1638285780000|2021-11-30 15:23:00|4050|4049.5|4051.5|4050|4052|4050.5|4049.5|4048.5|2819
1638285790000|2021-11-30 15:23:10|4052|4050.5|4051.5|4050.5|4053|4052|4051.5|4050.5|1538
1638285800000|2021-11-30 15:23:20|4052|4051|4051.5|4050.5|4052.5|4052|4051.5|4050.5|1380
1638285810000|2021-11-30 15:23:30|4051|4050|4052|4051.5|4052|4051.5|4050.5|4049.5|3122
1638285820000|2021-11-30 15:23:40|4051.5|4051|4053|4052|4053.5|4052.5|4051.5|4050.5|2180
1638285830000|2021-11-30 15:23:50|4052.5|4051.5|4053|4052.5|4053.5|4053|4052|4051.5|1609
1638285840000|2021-11-30 15:24:00|4052.5|4052|4053|4052|4054.5|4053.5|4052.5|4051.5|3770
1638285850000|2021-11-30 15:24:10|4052.5|4051.5|4051.5|4051|4053|4052|4051.5|4051|2998
1638285860000|2021-11-30 15:24:20|4052||4051.5||4052||4051.5||345
1638285870000|2021-11-30 15:24:30|4051|4050.5|4051.5|4050.5|4052|4051|4051|4050.5|2121
1638285880000|2021-11-30 15:24:40|4052|4051|4051|4050.5|4052|4051|4051|4050.5|2115
1638285890000|2021-11-30 15:24:50|4051.5|4050|4050.5|4050|4051.5|4050|4049.5|4048.5|3473
1638285900000|2021-11-30 15:25:00|4051|4050.5|4051|4050|4052|4051|4050.5|4050|2193
1638285910000|2021-11-30 15:25:10|4050.5|4050.5|4049.5|4048.5|4051.5|4050.5|4049|4048.5|3813
1638285920000|2021-11-30 15:25:20|4049|4048|4048.5|4047.5|4049|4048|4047|4046.5|2197
1638285930000|2021-11-30 15:25:30|4048|4047|4048|4047|4048.5|4047.5|4047.5|4047|786
1638285940000|2021-11-30 15:25:40|4047.5|4047.5|4048|4047|4049|4048|4047.5|4046.5|3830
1638285950000|2021-11-30 15:25:50|4047.5|4046.5|4048.5|4047.5|4048.5|4047.5|4047.5|4046.5|483
1638285960000|2021-11-30 15:26:00|4048|4047|4048.5|4047.5|4048.5|4047.5|4047|4046|4395
1638285970000|2021-11-30 15:26:10|4049|4048|4050|4049.5|4050|4049.5|4048.5|4047.5|287
1638285980000|2021-11-30 15:26:20|4050.5|4050|4052.5|4052|4053|4052|4050.5|4050|718
1638285990000|2021-11-30 15:26:30|4053|4051.5|4051.5|4050.5|4053|4051.5|4051|4050.5|1657
1638286000000|2021-11-30 15:26:40|4051|4050|4049.5|4048.5|4051.5|4050.5|4049|4048|2478
1638286010000|2021-11-30 15:26:50|4050|4049|4048.5|4048|4050|4049.5|4048.5|4048|1125
1638286020000|2021-11-30 15:27:00|4049|4047.5|4049|4048|4050|4049|4048|4047.5|2523
1638286030000|2021-11-30 15:27:10|4049.5|4048.5|4049|4048|4049.5|4048.5|4048.5|4047.5|393
1638286040000|2021-11-30 15:27:20|4048.5|4048.5|4049|4048.5|4049.5|4048.5|4048.5|4048|100
1638286050000|2021-11-30 15:27:30|4048.5|4048|4047|4046|4048.5|4048|4046.5|4045.5|3306
1638286060000|2021-11-30 15:27:40|4046.5|4045.5|4048|4047|4048|4047|4046.5|4045.5|1783
1638286070000|2021-11-30 15:27:50|4048.5|4047.5|4047.5|4046.5|4048.5|4048|4047|4046.5|845
1638286080000|2021-11-30 15:28:00|4048|4047|4050|4049.5|4050.5|4049.5|4048|4047|2623
1638286090000|2021-11-30 15:28:10|4050.5|4049|4050|4049|4050.5|4050|4050|4049|1144
1638286100000|2021-11-30 15:28:20|4049.5|4048.5|4051.5|4051|4052.5|4051.5|4049.5|4048.5|2078
1638286110000|2021-11-30 15:28:30|4051|4050.5|4052.5|4052|4053|4052.5|4051|4050.5|3133
1638286120000|2021-11-30 15:28:40|4053|4052.5|4053|4052|4053.5|4052.5|4052.5|4052|142
1638286130000|2021-11-30 15:28:50|4053.5|4052.5|4053|4052|4053.5|4052.5|4052.5|4052|1927
1638286140000|2021-11-30 15:29:00|4052.5|4051.5|4052|4051|4053|4051.5|4051.5|4051|1403
1638286150000|2021-11-30 15:29:10|4051.5|4050.5|4053.5|4052.5|4053.5|4052.5|4051|4050.5|2385
1638286160000|2021-11-30 15:29:20|4054|4053|4052.5|4051.5|4054.5|4053.5|4052.5|4051.5|2438
1638286170000|2021-11-30 15:29:30|4052|4051|4052|4051|4052.5|4051.5|4051.5|4051|1072
1638286180000|2021-11-30 15:29:40|4052.5|4051.5|4058|4057|4058|4057.5|4052|4051|7052
1638286190000|2021-11-30 15:29:50|4058.5|4057.5|4066.5|4065.5|4066.5|4065.5|4058.5|4057.5|7517
1638286200000|2021-11-30 15:30:00|4067|4065|4065|4064.5|4067|4066|4064|4063.5|1954
1638286210000|2021-11-30 15:30:10|4065.5|4065|4072|4071.5|4072.5|4071.5|4065.5|4065|3309
1638286220000|2021-11-30 15:30:20|4071.5|4071|4073.5|4072.5|4075.5|4074.5|4071|4070.5|14263
1638286230000|2021-11-30 15:30:30|4073|4072|4073|4072|4073.5|4073|4071|4070|2208
1638286240000|2021-11-30 15:30:40|4072.5|4071.5|4074|4073|4075|4074|4072|4071.5|1682
1638286250000|2021-11-30 15:30:50|4073.5|4072.5|4071.5|4070.5|4073.5|4072.5|4070.5|4069.5|4603
1638286260000|2021-11-30 15:31:00|4071|4071|4072|4070.5|4073.5|4073|4071|4070.5|3877
1638286270000|2021-11-30 15:31:10|4072.5|4071|4075|4074|4075|4074|4072|4071|958
1638286280000|2021-11-30 15:31:20|4074.5|4073.5|4074|4073|4074.5|4073.5|4073.5|4072.5|3955
1638286290000|2021-11-30 15:31:30|4074.5|4073.5|4073.5|4072.5|4077|4076|4073.5|4072.5|8101
1638286300000|2021-11-30 15:31:40|4074|4073|4075|4074|4075.5|4074.5|4074|4073|132
1638286310000|2021-11-30 15:31:50|4074.5|4073.5|4073|4072|4074.5|4073.5|4072|4071|2806
1638286320000|2021-11-30 15:32:00|4073.5|4072.5|4073|4072|4074.5|4073|4072|4071|4597
1638286330000|2021-11-30 15:32:10|4073.5|4072.5|4072.5|4071.5|4075|4074|4072.5|4071.5|3371
1638286340000|2021-11-30 15:32:20|4073|4072|4073|4072.5|4073|4072.5|4072.5|4072|271
1638286350000|2021-11-30 15:32:30|4072.5|4072|4074|4073.5|4074.5|4073.5|4072|4071|3063
1638286360000|2021-11-30 15:32:40|4073.5|4073|4073|4072|4074|4073|4073|4072|547
1638286370000|2021-11-30 15:32:50|4073.5|4072.5|4076|4075|4076|4075|4073.5|4072.5|1711
1638286380000|2021-11-30 15:33:00|4076.5|4075.5|4077|4076.5|4077.5|4076.5|4075.5|4074.5|3432
1638286390000|2021-11-30 15:33:10|4076.5|4076|4076.5|4075.5|4077|4076.5|4076|4075|1870
1638286400000|2021-11-30 15:33:20|4077|4076|4074.5|4073.5|4077|4076|4074|4073.5|1685
1638286410000|2021-11-30 15:33:30|4074|4073|4072|4071|4074.5|4073.5|4072|4071|1632
1638286420000|2021-11-30 15:33:40|4072.5|4071.5|4074|4073|4074.5|4073.5|4072.5|4071.5|2076
1638286430000|2021-11-30 15:33:50|4074.5|4072.5|4073.5|4072.5|4074.5|4074|4073.5|4072.5|4347
1638286440000|2021-11-30 15:34:00|4073|4073|4076|4074.5|4076|4074.5|4073|4072.5|1715
1638286450000|2021-11-30 15:34:10|4075.5|4075|4074|4073.5|4076.5|4075|4074|4073.5|1436
1638286460000|2021-11-30 15:34:20|4073.5|4073|4074.5|4073|4076|4075|4073|4072.5|2727
1638286470000|2021-11-30 15:34:30|4074|4073.5|4074.5|4073.5|4074.5|4073.5|4073.5|4072.5|1586
1638286480000|2021-11-30 15:34:40|4074|4073|4075|4074|4075|4074.5|4073.5|4072.5|1600
1638286490000|2021-11-30 15:34:50|4075.5|4073.5|4077|4076|4077|4076.5|4075.5|4073.5|4050
1638286500000|2021-11-30 15:35:00|4077.5|4076.5|4077|4076|4077.5|4077|4077|4076|1417
1638286510000|2021-11-30 15:35:10|4076.5|4075.5|4077.5|4076.5|4077.5|4077|4076|4075|3805
1638286520000|2021-11-30 15:35:20|4078|4077|4081|4080|4081|4080|4077.5|4077|6932
1638286530000|2021-11-30 15:35:30|4081.5|4080.5|4079.5|4079|4082|4081|4079.5|4079|17307
1638286540000|2021-11-30 15:35:40|4079|4078.5|4079.5|4078.5|4081|4079.5|4078.5|4078|3465
1638286550000|2021-11-30 15:35:50|4079|4078|4080.5|4079.5|4080.5|4079.5|4078.5|4078|2688
1638286560000|2021-11-30 15:36:00|4081|4080|4077.5|4076.5|4081|4080|4077.5|4076|5774
1638286570000|2021-11-30 15:36:10|4078|4077|4078.5|4077|4079.5|4078.5|4077|4076|4157
1638286580000|2021-11-30 15:36:20|4078|4077.5|4075.5|4074|4078.5|4077.5|4075.5|4074|4502
1638286590000|2021-11-30 15:36:30|4075|4073.5|4077.5|4076|4077.5|4076|4074|4073|4966
1638286600000|2021-11-30 15:36:40|4077|4076.5|4076|4074.5|4077|4076.5|4074.5|4073.5|7719
1638286610000|2021-11-30 15:36:50|4076.5|4075|4078.5|4077|4080.5|4079.5|4076.5|4074.5|10806
1638286620000|2021-11-30 15:37:00|4079|4077.5|4078.5|4078|4080.5|4079.5|4076.5|4075|10323
1638286630000|2021-11-30 15:37:10|4079.5|4079|4077.5|4077|4080.5|4079|4077|4075.5|9348
1638286640000|2021-11-30 15:37:20|4078|4076.5|4077.5|4076|4078.5|4077.5|4076.5|4075.5|3120
1638286650000|2021-11-30 15:37:30|4077|4076.5|4076.5|4075.5|4077.5|4077|4076|4074.5|4565
1638286660000|2021-11-30 15:37:40|4077|4076|4074.5|4073.5|4077.5|4077|4074.5|4073.5|3248
1638286670000|2021-11-30 15:37:50|4075|4074|4076.5|4076|4076.5|4076|4075|4074|1271
1638286680000|2021-11-30 15:38:00|4077|4076.5|4077|4075.5|4078|4077|4076|4075|3175
1638286690000|2021-11-30 15:38:10|4076.5|4076|4075.5|4074.5|4077.5|4076.5|4075.5|4074.5|1570
1638286700000|2021-11-30 15:38:20|4076|4075|4077|4076.5|4077.5|4077|4075|4074.5|1461
1638286710000|2021-11-30 15:38:30|4077.5|4076|4080|4079|4081|4080|4077.5|4076|1690
1638286720000|2021-11-30 15:38:40|4080.5|4079.5|4081|4080.5|4082.5|4081.5|4080.5|4079.5|3622
1638286730000|2021-11-30 15:38:50|4080.5|4080|4080|4079|4080.5|4080|4079|4078.5|1511
1638286740000|2021-11-30 15:39:00|4079.5|4078.5|4082|4081|4082.5|4081.5|4079|4078|2876
1638286750000|2021-11-30 15:39:10|4082.5|4081.5|4080|4079.5|4083.5|4082.5|4080|4079.5|2896
1638286760000|2021-11-30 15:39:20|4080.5|4080|4082|4081|4082.5|4081|4080|4080|1005
1638286770000|2021-11-30 15:39:30|4082.5|4081.5|4081.5|4081|4082.5|4081.5|4081.5|4080.5|131
1638286780000|2021-11-30 15:39:40|4081|4080.5|4086|4084.5|4086|4084.5|4081|4079.5|2689
1638286790000|2021-11-30 15:39:50|4085.5|4085|4085|4084|4086|4085.5|4084|4083.5|2116
1638286800000|2021-11-30 15:40:00|4086|4084.5|4085.5|4085|4086|4085.5|4084.5|4084|2381
1638286810000|2021-11-30 15:40:10|4085|4084.5|4086.5|4085.5|4086.5|4086|4085|4084.5|1145
1638286820000|2021-11-30 15:40:20|4087|4086|4087|4086|4087|4086.5|4085.5|4085|3826
1638286830000|2021-11-30 15:40:30|4087.5|4086.5|4088.5|4087.5|4089|4088|4087.5|4086|3258
1638286840000|2021-11-30 15:40:40|4088|4087|4089|4088.5|4089|4088.5|4088|4087|202
1638286850000|2021-11-30 15:40:50|4088.5|4088|4089|4088.5|4089.5|4089|4088.5|4087.5|1985
1638286860000|2021-11-30 15:41:00|4089.5|4089|4089.5|4089|4089.5|4089|4089|4088.5|617
1638286870000|2021-11-30 15:41:10|4090|4089.5|4088|4087|4091|4090.5|4087.5|4087|5455
1638286880000|2021-11-30 15:41:20|4089|4088|4086.5|4085.5|4089.5|4088.5|4085.5|4085|3525
1638286890000|2021-11-30 15:41:30|4086|4085|4086.5|4086|4087.5|4086.5|4085.5|4085|1601
1638286900000|2021-11-30 15:41:40|4086|4085.5|4087.5|4086.5|4088|4086.5|4085|4084|2971
1638286910000|2021-11-30 15:41:50|4088|4087|4086|4085|4088|4087.5|4085.5|4084|2033
1638286920000|2021-11-30 15:42:00|4086.5|4085.5|4088|4087|4088.5|4087|4086.5|4085.5|832
1638286930000|2021-11-30 15:42:10|4088.5|4087.5|4088.5|4087.5|4089|4088.5|4088|4087.5|1423
1638286940000|2021-11-30 15:42:20|4089|4088|4088|4087.5|4089|4088|4087.5|4087|514
1638286950000|2021-11-30 15:42:30|4088.5|4087|4088|4087|4088.5|4088|4087.5|4087|4000
1638286960000|2021-11-30 15:42:40|4087.5|4086.5|4087|4086.5|4087.5|4086.5|4086|4085.5|2190
1638286970000|2021-11-30 15:42:50|4086.5|4086|4089|4088|4089|4088|4085.5|4085|1476
1638286980000|2021-11-30 15:43:00|4088.5|4087.5|4087|4086.5|4089|4088|4087|4086.5|772
1638286990000|2021-11-30 15:43:10|4086.5|4086|4085.5|4084.5|4087|4086|4085|4084.5|2622
1638287000000|2021-11-30 15:43:20|4085|4085|4084.5|4083.5|4085|4085|4084|4083.5|1070
1638287010000|2021-11-30 15:43:30|4084|4083|4084.5|4083.5|4085|4084|4083.5|4082.5|2191
1638287020000|2021-11-30 15:43:40|4085|4084|4083.5|4082.5|4085|4084|4082.5|4081.5|3741
1638287030000|2021-11-30 15:43:50|4083|4082|4085.5|4085|4085.5|4085|4083|4082|1473
1638287040000|2021-11-30 15:44:00|4085|4084.5|4085.5|4084|4086.5|4085.5|4083.5|4082.5|3795
1638287050000|2021-11-30 15:44:10|4085|4083.5|4083|4082|4085|4084.5|4083|4082|2113
1638287060000|2021-11-30 15:44:20|4083.5|4082.5|4084.5|4084|4085|4084|4083.5|4082.5|1517
1638287070000|2021-11-30 15:44:30|4085|4083.5|4085.5|4084.5|4085.5|4084.5|4083.5|4082|2917
1638287080000|2021-11-30 15:44:40|4085|4085|4085.5|4085|4086.5|4085.5|4085|4084.5|967
1638287090000|2021-11-30 15:44:50|4086|4084.5|4085|4084.5|4086.5|4085.5|4085|4084|2480
1638287100000|2021-11-30 15:45:00|4085.5|4084|4086.5|4085.5|4086.5|4085.5|4084.5|4084|572
1638287110000|2021-11-30 15:45:10|4087|4086|4085.5|4084.5|4087|4086|4085.5|4084.5|2338
1638287120000|2021-11-30 15:45:20|4085|4084|4086|4085|4086|4085|4084.5|4084|2817
1638287130000|2021-11-30 15:45:30|4085.5|4084.5|4084.5|4084|4085.5|4085|4084|4083|1816
1638287140000|2021-11-30 15:45:40|4084|4083.5|4080.5|4080|4084|4083.5|4080.5|4079.5|5529
1638287150000|2021-11-30 15:45:50|4081|4079.5|4081.5|4080.5|4081.5|4081|4079.5|4079|4307
1638287160000|2021-11-30 15:46:00|4081|4080|4081|4080.5|4082|4081|4080|4079.5|1508
1638287170000|2021-11-30 15:46:10|4081.5|4080|4081|4080|4081.5|4081|4080|4079|1436
1638287180000|2021-11-30 15:46:20|4080.5|4080.5|4081|4080|4081|4080.5|4080|4079.5|345
1638287190000|2021-11-30 15:46:30|4080.5|4079.5|4081|4080.5|4081|4080.5|4079.5|4079|998
1638287200000|2021-11-30 15:46:40|4080.5|4080|4082.5|4081.5|4082.5|4082|4080|4079|4071
1638287210000|2021-11-30 15:46:50|4083|4082|4083|4082|4083.5|4082|4082|4081|787
1638287220000|2021-11-30 15:47:00|4083.5|4082.5|4085|4084|4085|4084|4083|4082|1242
1638287230000|2021-11-30 15:47:10|4085.5|4084.5|4087|4086|4087|4086|4085.5|4084.5|2293
1638287240000|2021-11-30 15:47:20|4087.5|4086.5|4088|4086.5|4088|4087|4086.5|4085.5|2349
1638287250000|2021-11-30 15:47:30|4087.5|4086|4087|4086|4087.5|4086.5|4086.5|4086|161
1638287260000|2021-11-30 15:47:40|4087.5|4086.5|4085|4084|4088|4087.5|4084.5|4084|2821
1638287270000|2021-11-30 15:47:50|4084.5|4083.5|4084|4083|4084.5|4083.5|4082|4081|1875
1638287280000|2021-11-30 15:48:00|4084.5|4083.5|4083.5|4082.5|4085|4084|4083|4082.5|4544
1638287290000|2021-11-30 15:48:10|4083|4082|4084|4083|4084.5|4083.5|4082|4081.5|2964
1638287300000|2021-11-30 15:48:20|4084.5|4083.5|4083|4082.5|4084.5|4083.5|4083|4082.5|1056
1638287310000|2021-11-30 15:48:30|4082.5|4082|4082.5|4082|4083|4082|4082|4081|1845
1638287320000|2021-11-30 15:48:40|4083|4082.5|4085|4084|4085|4084|4082.5|4082|1979
1638287330000|2021-11-30 15:48:50|4084.5|4083.5|4083|4082|4085|4084|4083|4082|2326
1638287340000|2021-11-30 15:49:00|4083.5|4082.5|4083|4082|4084|4083|4082|4081|6823
1638287350000|2021-11-30 15:49:10|4082.5|4082.5|4084|4083|4085|4084|4082.5|4082.5|6403
1638287360000|2021-11-30 15:49:20|4083.5|4082.5|4083|4082|4083.5|4082.5|4082|4081.5|2414
1638287370000|2021-11-30 15:49:30|4082.5|4081.5|4081.5|4081|4083|4082|4081.5|4081|2145
1638287380000|2021-11-30 15:49:40|4082|4081.5|4083|4082.5|4083|4082.5|4082|4081|2998
1638287390000|2021-11-30 15:49:50|4082.5|4082|4079.5|4078.5|4083|4082|4078.5|4078|4737
1638287400000|2021-11-30 15:50:00|4079|4078|4079.5|4078.5|4079.5|4078.5|4078|4077.5|3106
1638287410000|2021-11-30 15:50:10|4079|4078|4079.5|4078.5|4079.5|4079|4078.5|4078|2204
1638287420000|2021-11-30 15:50:20|4080|4079|4080.5|4079.5|4081.5|4080.5|4079.5|4078.5|3904
1638287430000|2021-11-30 15:50:30|4081|4080|4078|4077.5|4081|4080|4078|4077.5|5227
1638287440000|2021-11-30 15:50:40|4077.5|4077|4078.5|4077.5|4078.5|4077.5|4077|4076.5|7696
1638287450000|2021-11-30 15:50:50|4077.5|4077|4079|4078|4079|4078|4077.5|4077|3811
1638287460000|2021-11-30 15:51:00|4078.5|4078.5|4081|4080|4081.5|4080.5|4078.5|4078.5|2838
1638287470000|2021-11-30 15:51:10|4081.5|4080.5|4083|4082|4084|4083|4081.5|4080.5|2312
1638287480000|2021-11-30 15:51:20|4082.5|4081.5|4085|4084|4085|4084|4082.5|4081.5|2221
1638287490000|2021-11-30 15:51:30|4084.5|4084.5|4088|4087|4088|4087|4084.5|4084.5|846
1638287500000|2021-11-30 15:51:40|4087.5|4086.5|4088.5|4087.5|4089|4088.5|4087|4086.5|1175
1638287510000|2021-11-30 15:51:50|4089|4087|4089.5|4089|4089.5|4089|4087.5|4086.5|3281
1638287520000|2021-11-30 15:52:00|4090|4089.5|4088|4087|4091|4090|4088|4087|1926
1638287530000|2021-11-30 15:52:10|4088.5|4087.5|4091|4090|4091|4090|4088.5|4087.5|706
1638287540000|2021-11-30 15:52:20|4090.5|4089.5|4089|4088|4091|4090|4087.5|4087|1414
1638287550000|2021-11-30 15:52:30|4088.5|4087.5|4087|4086|4088.5|4088|4086.5|4085.5|1357
1638287560000|2021-11-30 15:52:40|4087.5|4086.5|4086.5|4085.5|4087.5|4087|4086|4085|3729
1638287570000|2021-11-30 15:52:50|4086|4085|4085|4084.5|4086|4085|4084|4082.5|1956
1638287580000|2021-11-30 15:53:00|4085.5|4085|4085|4083.5|4086|4085.5|4084|4083|1589
1638287590000|2021-11-30 15:53:10|4084.5|4084|4083.5|4082.5|4085.5|4084.5|4083|4082.5|1476
1638287600000|2021-11-30 15:53:20|4084|4083|4082.5|4082|4084|4083|4082.5|4081.5|2237
1638287610000|2021-11-30 15:53:30|4082|4081.5|4082.5|4081.5|4083.5|4082.5|4081.5|4081|3816
1638287620000|2021-11-30 15:53:40|4083|4082|4087|4086|4087.5|4086.5|4082.5|4081.5|3039
1638287630000|2021-11-30 15:53:50|4086.5|4085.5|4086|4085|4087|4086|4085|4084.5|2818
1638287640000|2021-11-30 15:54:00|4085.5|4084.5|4085|4084|4086.5|4085.5|4085|4084|2539
1638287650000|2021-11-30 15:54:10|4084.5|4083.5|4083.5|4082.5|4085.5|4085|4081|4080.5|12883
1638287660000|2021-11-30 15:54:20|4083|4083|4085|4084|4085|4084.5|4083|4082.5|2009
1638287670000|2021-11-30 15:54:30|4084.5|4083.5|4082|4081|4084.5|4083.5|4082|4081|6648
1638287680000|2021-11-30 15:54:40|4082.5|4081.5|4081.5|4080.5|4083|4082.5|4081.5|4080.5|2739
1638287690000|2021-11-30 15:54:50|4081|4080|4080.5|4079.5|4081|4080|4079|4078.5|1869
1638287700000|2021-11-30 15:55:00|4081|4080|4077|4076.5|4081|4080|4077|4076|2414
1638287710000|2021-11-30 15:55:10|4077.5|4076|4077|4075.5|4078|4077.5|4075.5|4075|3271
1638287720000|2021-11-30 15:55:20|4076.5|4076|4076.5|4076|4077|4076.5|4075.5|4075|826
1638287730000|2021-11-30 15:55:30|4076|4075.5|4076|4074.5|4076.5|4076|4074.5|4074|2057
1638287740000|2021-11-30 15:55:40|4075.5|4075|4077|4076|4077|4076|4074.5|4074|1681
1638287750000|2021-11-30 15:55:50|4077.5|4075.5|4078|4077.5|4078|4077.5|4075.5|4074.5|3188
1638287760000|2021-11-30 15:56:00|4077.5|4077|4077.5|4076.5|4078|4077|4076|4075|1985
1638287770000|2021-11-30 15:56:10|4077|4076|4074.5|4073.5|4077.5|4076|4074.5|4073.5|3078
1638287780000|2021-11-30 15:56:20|4075|4074|4077|4076|4077.5|4076.5|4075|4074|2255
1638287790000|2021-11-30 15:56:30|4076.5|4075.5|4076|4075|4076.5|4075.5|4074.5|4074|849
1638287800000|2021-11-30 15:56:40|4076.5|4075.5|4075|4074.5|4077.5|4077|4075|4074.5|1875
1638287810000|2021-11-30 15:56:50|4075.5|4074|4075|4074|4076|4075|4074.5|4073.5|3264
1638287820000|2021-11-30 15:57:00|4075.5|4074.5|4073|4072|4077|4076|4073|4072|2896
1638287830000|2021-11-30 15:57:10|4073.5|4072.5|4074|4073|4075|4074|4073|4072.5|1763
1638287840000|2021-11-30 15:57:20|4073.5|4072.5|4072.5|4072|4074|4073|4071|4070|3578
1638287850000|2021-11-30 15:57:30|4073|4071.5|4075.5|4074.5|4075.5|4074.5|4071.5|4070.5|4425
1638287860000|2021-11-30 15:57:40|4075|4074|4073|4072|4075.5|4074|4073|4072|3110
1638287870000|2021-11-30 15:57:50|4073.5|4072.5|4075|4074|4075|4074|4073|4072|5390
1638287880000|2021-11-30 15:58:00|4074.5|4073.5|4073|4071.5|4076|4075|4072|4071|3134
1638287890000|2021-11-30 15:58:10|4072.5|4072|4072|4071|4073.5|4072.5|4071.5|4070.5|1378
1638287900000|2021-11-30 15:58:20|4071.5|4070.5|4072|4071|4072|4071.5|4070.5|4069.5|4639
1638287910000|2021-11-30 15:58:30|4072.5|4071.5|4071.5|4070.5|4073|4072|4071.5|4070.5|4264
1638287920000|2021-11-30 15:58:40|4071|4070|4074.5|4073.5|4074.5|4073.5|4070|4069|6013
1638287930000|2021-11-30 15:58:50|4074|4073|4074|4073|4074.5|4073|4073|4072|2090
1638287940000|2021-11-30 15:59:00|4073.5|4073.5|4074.5|4073.5|4076|4075|4073.5|4073.5|2336
1638287950000|2021-11-30 15:59:10|4075|4074|4073.5|4072.5|4075.5|4074.5|4073.5|4072.5|1659
1638287960000|2021-11-30 15:59:20|4074|4073|4075|4074|4075.5|4074.5|4074|4072.5|2206
1638287970000|2021-11-30 15:59:30|4075.5|4074.5|4076|4075|4077.5|4076|4075|4074.5|1444
1638287980000|2021-11-30 15:59:40|4076.5|4076|4075.5|4074|4076.5|4076|4075.5|4074|1627
1638287990000|2021-11-30 15:59:50|4075|4075|4075|4074.5|4076|4075|4075|4074|1947
1638288000000|2021-11-30 16:00:00|4075.5|4075|4076|4074.5|4077.5|4076|4074|4073|5979
1638288010000|2021-11-30 16:00:10|4075.5|4075|4075|4074.5|4077.5|4076.5|4075|4074.5|2508
1638288020000|2021-11-30 16:00:20|4075.5|4075|4078|4077.5|4078.5|4078|4075.5|4074.5|3686
1638288030000|2021-11-30 16:00:30|4078.5|4077|4078.5|4077.5|4079.5|4078.5|4077|4076.5|2591
1638288040000|2021-11-30 16:00:40|4079|4078|4076|4075|4079.5|4078.5|4075|4073.5|3841
1638288050000|2021-11-30 16:00:50|4075.5|4074.5|4075.5|4075|4076.5|4076|4075|4074.5|2270
1638288060000|2021-11-30 16:01:00|4075|4074.5|4078|4077|4078|4077.5|4074.5|4073.5|3855
1638288070000|2021-11-30 16:01:10|4078.5|4077.5|4077|4076|4078.5|4077.5|4076|4075|2774
1638288080000|2021-11-30 16:01:20|4077.5|4076.5|4076.5|4075|4078|4077.5|4076.5|4075|1289
1638288090000|2021-11-30 16:01:30|4076|4075.5|4077.5|4076.5|4077.5|4077|4075.5|4075|1397
1638288100000|2021-11-30 16:01:40|4078|4077|4077|4076|4079|4078.5|4076.5|4076|3559
1638288110000|2021-11-30 16:01:50|4077.5|4075.5|4077|4076|4077.5|4076.5|4076|4075|2945
1638288120000|2021-11-30 16:02:00|4076.5|4076.5|4077|4076.5|4078|4077|4076.5|4076|1717
1638288130000|2021-11-30 16:02:10|4077.5|4076|4075.5|4074.5|4078|4077|4075.5|4074.5|2917
1638288140000|2021-11-30 16:02:20|4075|4074|4074.5|4074|4075.5|4074.5|4074.5|4073.5|2201
1638288150000|2021-11-30 16:02:30|4075|4073.5|4075.5|4074.5|4076|4075|4075|4073.5|1561
1638288160000|2021-11-30 16:02:40|4075|4074|4073.5|4073|4075|4074.5|4073|4072|1994
1638288170000|2021-11-30 16:02:50|4073|4072.5|4074|4073.5|4074|4073.5|4072|4071.5|6362
1638288180000|2021-11-30 16:03:00|4073.5|4073|4074.5|4074|4074.5|4074|4072.5|4072|3162
1638288190000|2021-11-30 16:03:10|4075|4074.5|4074.5|4073.5|4075|4074.5|4074|4073|1697
1638288200000|2021-11-30 16:03:20|4075|4074|4074.5|4073.5|4075|4074|4073.5|4073|1136
1638288210000|2021-11-30 16:03:30|4074|4073|4073|4072.5|4074.5|4073.5|4072|4071|3144
1638288220000|2021-11-30 16:03:40|4072.5|4072|4073|4072|4073.5|4073|4072.5|4071.5|3267
1638288230000|2021-11-30 16:03:50|4072.5|4072.5|4076|4075|4077|4076|4072.5|4072.5|9545
1638288240000|2021-11-30 16:04:00|4076.5|4075.5|4075.5|4075|4076.5|4075.5|4075.5|4074|2104
1638288250000|2021-11-30 16:04:10|4075|4074.5|4074.5|4073.5|4076.5|4075.5|4074.5|4073.5|1891
1638288260000|2021-11-30 16:04:20|4074|4073|4075.5|4075|4075.5|4075|4073.5|4072.5|2376
1638288270000|2021-11-30 16:04:30|4075|4074.5|4076.5|4075.5|4076.5|4075.5|4075|4074.5|1181
1638288280000|2021-11-30 16:04:40|4076|4075|4074.5|4074|4076.5|4075|4074.5|4074|1349
1638288290000|2021-11-30 16:04:50|4075|4074.5|4073.5|4073|4075|4074.5|4073.5|4073|1782
1638288300000|2021-11-30 16:05:00|4073|4072.5|4071|4070|4073.5|4073|4071|4070|1509
1638288310000|2021-11-30 16:05:10|4070.5|4069.5|4071|4070|4071|4070.5|4070|4069|4118
1638288320000|2021-11-30 16:05:20|4071.5|4070.5|4071.5|4071|4072|4071|4070.5|4070|1872
1638288330000|2021-11-30 16:05:30|4072|4070.5|4069.5|4068.5|4072|4071.5|4069.5|4068.5|1182
1638288340000|2021-11-30 16:05:40||4069||4068.5||4069||4068.5|0
1638288350000|2021-11-30 16:05:50|4070|4069|4070|4069|4070.5|4070|4069.5|4069|2766
1638288360000|2021-11-30 16:06:00|4069.5|4068.5|4068.5|4067.5|4069.5|4069|4067|4066.5|3974
1638288370000|2021-11-30 16:06:10|4068|4068|4068|4067|4068.5|4068|4068|4067|707
1638288380000|2021-11-30 16:06:20|4067.5|4067.5|4068|4067.5|4068|4067.5|4067|4066.5|2097
1638288390000|2021-11-30 16:06:30|4068.5|4068|4069.5|4068.5|4069.5|4068.5|4068|4067.5|2100
1638288400000|2021-11-30 16:06:40|4069|4069|4070|4069|4070.5|4069.5|4069|4069|2575
1638288410000|2021-11-30 16:06:50|4069.5|4068.5|4070|4069.5|4071|4070|4068.5|4068|3541
1638288420000|2021-11-30 16:07:00|4070.5|4069|4070.5|4069.5|4071|4070|4069.5|4069|1750
1638288430000|2021-11-30 16:07:10|4071|4070|4070.5|4070|4071|4070.5|4070.5|4069.5|712
1638288440000|2021-11-30 16:07:20|4071|4070.5|4070.5|4069.5|4071|4070.5|4070|4069.5|1438
1638288450000|2021-11-30 16:07:30|4070|4069|4069.5|4068.5|4070|4069|4069|4068.5|1121
1638288460000|2021-11-30 16:07:40|4070|4069|4073.5|4072.5|4073.5|4073|4070|4069|2648
1638288470000|2021-11-30 16:07:50|4073|4073|4074|4073.5|4074.5|4073.5|4072.5|4072|3684
1638288480000|2021-11-30 16:08:00|4073.5|4073|4073.5|4073|4073.5|4073|4071.5|4071|2161
1638288490000|2021-11-30 16:08:10|4074|4073.5|4074|4073.5|4075|4074|4073.5|4073|1556
1638288500000|2021-11-30 16:08:20|4073.5|4073|4075|4074|4075|4074.5|4073.5|4073|1529
1638288510000|2021-11-30 16:08:30|4074.5|4073.5|4076|4075.5|4076|4075.5|4074|4073.5|2096
1638288520000|2021-11-30 16:08:40|4075.5|4075|4075.5|4075|4076.5|4076|4075|4074.5|5220
1638288530000|2021-11-30 16:08:50|4076|4075.5|4077|4076|4077|4076|4075|4074.5|3103
1638288540000|2021-11-30 16:09:00|4077.5|4076.5|4077|4076|4077.5|4076.5|4076.5|4076|1129
1638288550000|2021-11-30 16:09:10|4076.5|4075.5|4076|4075.5|4076.5|4075.5|4075.5|4075|1390
1638288560000|2021-11-30 16:09:20|4076.5|4076|4075.5|4075|4077|4076.5|4075|4074.5|3198
1638288570000|2021-11-30 16:09:30|4076|4075.5|4075.5|4074.5|4076.5|4075.5|4075|4074.5|1105
1638288580000|2021-11-30 16:09:40||4075||4075||4075||4074.5|156
1638288590000|2021-11-30 16:09:50|4076|4074.5|4077|4076|4077.5|4077|4076|4074.5|1366
1638288600000|2021-11-30 16:10:00|4077.5|4076.5|4076.5|4076|4077.5|4077|4076|4075.5|4915
1638288610000|2021-11-30 16:10:10|4076|4075.5|4076.5|4076|4076.5|4076|4075.5|4074.5|4502
1638288620000|2021-11-30 16:10:20|4076|4075.5|4073|4072.5|4076.5|4075.5|4073|4072.5|6569
1638288630000|2021-11-30 16:10:30|4072.5|4072|4070.5|4070|4072.5|4072|4070.5|4070|2908
1638288640000|2021-11-30 16:10:40|4070|4069.5|4071|4070.5|4071|4070.5|4070|4069.5|3253
1638288650000|2021-11-30 16:10:50|4071.5|4070|4072.5|4072|4073|4072|4071.5|4070|6496
1638288660000|2021-11-30 16:11:00|4073|4072.5|4074|4073.5|4075|4074.5|4073|4072|6756
1638288670000|2021-11-30 16:11:10|4074.5|4074|4075.5|4075|4076.5|4075.5|4074|4074|3379
1638288680000|2021-11-30 16:11:20|4076|4075.5|4077.5|4077|4078|4077.5|4075.5|4075.5|4097
1638288690000|2021-11-30 16:11:30|4078|4077.5|4078|4077.5|4078.5|4078|4077.5|4077|1299
1638288700000|2021-11-30 16:11:40|4078.5|4077|4078.5|4077.5|4078.5|4078|4077.5|4077|2020
1638288710000|2021-11-30 16:11:50|4079|4078|4079|4078|4079|4078.5|4078.5|4077.5|1929
1638288720000|2021-11-30 16:12:00|4078.5|4077.5|4078.5|4078|4078.5|4078|4077|4076.5|3702
1638288730000|2021-11-30 16:12:10|4079|4078.5|4078.5|4078|4079|4078.5|4078.5|4078|1522
1638288740000|2021-11-30 16:12:20|4078|4077.5|4078.5|4077.5|4078.5|4077.5|4077.5|4077|4496
1638288750000|2021-11-30 16:12:30|4079|4078|4080|4079|4080|4079|4079|4078|1572
1638288760000|2021-11-30 16:12:40|4079.5|4079.5|4081.5|4081|4082|4081|4079.5|4079.5|825
1638288770000|2021-11-30 16:12:50|4082|4081.5|4082.5|4082|4082.5|4082|4081.5|4081|1267
1638288780000|2021-11-30 16:13:00|4082|4081.5|4081.5|4080.5|4082|4081.5|4080.5|4080|7281
1638288790000|2021-11-30 16:13:10||4081||4081||4081||4081|39
1638288800000|2021-11-30 16:13:20|4081|4080.5|4081|4080.5|4081.5|4080.5|4080.5|4080|7863
1638288810000|2021-11-30 16:13:30|4081.5|4081|4081.5|4081|4082|4081.5|4081|4080.5|1097
1638288820000|2021-11-30 16:13:40|4082|4080.5|4081.5|4081|4082|4081|4081.5|4080.5|2166
1638288830000|2021-11-30 16:13:50|4082|4081.5|4081.5|4081|4082|4081.5|4081.5|4081|464
1638288840000|2021-11-30 16:14:00|4081|4080.5|4081|4080.5|4081.5|4081|4080.5|4080|4876
1638288850000|2021-11-30 16:14:10|4080.5|4080|4081|4080.5|4081|4080.5|4080.5|4080|376
1638288860000|2021-11-30 16:14:20|4081.5|4081|4082|4081|4082|4081.5|4081.5|4081|2138
1638288870000|2021-11-30 16:14:30|4081.5|4081.5|4082|4081.5|4083|4082.5|4081.5|4081|3628
1638288880000|2021-11-30 16:14:40|4082.5|4082|4083|4082|4084|4083.5|4082.5|4081.5|6304
1638288890000|2021-11-30 16:14:50|4082.5|4082.5|4083.5|4082|4083.5|4082.5|4082.5|4082|332
1638288900000|2021-11-30 16:15:00|4083|4081|4085.5|4084|4085.5|4084|4082|4081|4134
1638288910000|2021-11-30 16:15:10|4086|4084.5|4086|4084.5|4086|4085|4084.5|4083.5|1360
1638288920000|2021-11-30 16:15:20|4085.5|4085|4087|4085.5|4087.5|4086|4085.5|4085|105
1638288930000|2021-11-30 16:15:30|4086.5|4086|4086.5|4085|4087|4086|4086.5|4085|0
1638288940000|2021-11-30 16:15:40|4087|4085.5|4086|4085|4087|4086|4086|4085|100
1638288950000|2021-11-30 16:15:50|4086.5|4085.5|4086.5|4085|4087|4085.5|4086|4084.5|150
1638288960000|2021-11-30 16:16:00|4086|4084.5|4086.5|4085.5|4087|4086|4085.5|4084.5|92
1638288970000|2021-11-30 16:16:10|4087|4086|4088.5|4087|4088.5|4087|4086.5|4085.5|180
1638288980000|2021-11-30 16:16:20|4088|4086.5|4088|4087|4088.5|4087.5|4087.5|4086.5|78
1638288990000|2021-11-30 16:16:30|4088.5|4087.5|4087.5|4086.5|4088.5|4087.5|4087.5|4086.5|284
1638289000000|2021-11-30 16:16:40|4088|4087|4088|4087|4088|4087|4087|4085.5|1854
1638289010000|2021-11-30 16:16:50|4087.5|4086.5|4088.5|4087.5|4089|4087.5|4087|4086|200
1638289020000|2021-11-30 16:17:00|4088|4087|4090.5|4089.5|4091|4090|4088|4087|408
1638289030000|2021-11-30 16:17:10|4091|4090|4093|4092|4093|4092|4091|4090|522
1638289040000|2021-11-30 16:17:20|4092|4091|4091.5|4090.5|4093|4092|4091.5|4090.5|388
1638289050000|2021-11-30 16:17:30|4092|4091|4093.5|4092.5|4093.5|4092.5|4091.5|4090.5|920
1638289060000|2021-11-30 16:17:40|4093|4092|4092.5|4091.5|4093.5|4092.5|4092.5|4091|622
1638289070000|2021-11-30 16:17:50|4093|4092|4093.5|4092.5|4094|4092.5|4092.5|4091|368
1638289080000|2021-11-30 16:18:00|4094|4093|4094|4093|4095.5|4094.5|4093.5|4092|219
1638289090000|2021-11-30 16:18:10|4093|4092|4094|4093|4094.5|4093.5|4093|4092|303
1638289100000|2021-11-30 16:18:20|4093.5|4092.5|4095|4094|4095|4094|4093.5|4092.5|591
1638289110000|2021-11-30 16:18:30|4094.5|4093|4094.5|4093|4095|4093.5|4094|4092.5|134
1638289120000|2021-11-30 16:18:40|4095|4093.5|4096.5|4095.5|4097|4095.5|4094.5|4093|182
1638289130000|2021-11-30 16:18:50|4097|4096|4097|4096|4097|4096|4096|4095|144
1638289140000|2021-11-30 16:19:00|4096.5|4095.5|4097.5|4096|4098|4096.5|4096.5|4095.5|63
1638289150000|2021-11-30 16:19:10|4098|4096.5|4097|4096|4098|4096.5|4096|4095|279
1638289160000|2021-11-30 16:19:20|4096.5|4095|4097.5|4096|4097.5|4096.5|4096.5|4095|104
1638289170000|2021-11-30 16:19:30|4097|4095.5|4098.5|4097|4098.5|4097|4097|4095.5|253
1638289180000|2021-11-30 16:19:40|4099|4097.5|4099|4098|4099|4098|4098|4097|636
1638289190000|2021-11-30 16:19:50|4098.5|4097.5|4098.5|4097.5|4098.5|4097.5|4097|4096|876
1638289200000|2021-11-30 16:20:00|4098|4097|4099|4098|4099.5|4098|4098|4097|179
1638289210000|2021-11-30 16:20:10|4099.5|4098.5|4104|4103|4104.5|4103.5|4099.5|4098.5|428
1638289220000|2021-11-30 16:20:20|4103|4101.5|4100.5|4099.5|4103|4101.5|4100.5|4099|230
1638289230000|2021-11-30 16:20:30|4101|4100|4100|4099|4101|4100|4099.5|4098|150
1638289240000|2021-11-30 16:20:40|4100.5|4098.5|4100|4098.5|4101|4100|4100|4098.5|382
1638289250000|2021-11-30 16:20:50|4099.5|4099|4097.5|4096.5|4100|4099|4097|4096|378
1638289260000|2021-11-30 16:21:00|4098.5|4097.5|4097.5|4096.5|4098.5|4097.5|4097|4096|239
1638289270000|2021-11-30 16:21:10|4097|4096|4096|4095|4097|4096|4096|4095|312
1638289280000|2021-11-30 16:21:20|4095.5|4094.5|4095.5|4094.5|4096|4095|4095|4094|767
1638289290000|2021-11-30 16:21:30|4096|4095|4094.5|4093.5|4096|4095|4094|4093|250
1638289300000|2021-11-30 16:21:40|4094|4093|4093|4092|4094|4093|4092.5|4091.5|431
1638289310000|2021-11-30 16:21:50|4092.5|4091.5|4093|4091.5|4093.5|4092.5|4092.5|4091|254
1638289320000|2021-11-30 16:22:00|4092|4091|4089.5|4088|4092|4091|4089.5|4088|386
1638289330000|2021-11-30 16:22:10|4089|4088.5|4087.5|4086.5|4089.5|4088.5|4087|4086|2482
1638289340000|2021-11-30 16:22:20|4088|4086|4087|4085.5|4088|4087|4087|4085.5|88
1638289350000|2021-11-30 16:22:30|4086.5|4085|4084.5|4083.5|4087|4085.5|4084.5|4083.5|325
1638289360000|2021-11-30 16:22:40|4085.5|4084.5|4087|4085.5|4087.5|4086.5|4085.5|4084|310
1638289370000|2021-11-30 16:22:50|4086.5|4084.5|4088|4087|4088|4087|4086|4084.5|769
1638289380000|2021-11-30 16:23:00|4087.5|4086.5|4086|4084.5|4088|4087|4086|4084.5|445
1638289390000|2021-11-30 16:23:10|4085|4083.5|4085|4084|4085.5|4084.5|4084.5|4083|193
1638289400000|2021-11-30 16:23:20|4084.5|4083.5|4084.5|4083|4085.5|4084.5|4084|4083|91
1638289410000|2021-11-30 16:23:30|4083.5|4082.5|4083|4082|4084|4083|4083|4081.5|269
1638289420000|2021-11-30 16:23:40|4082.5|4081.5|4083|4081.5|4083.5|4082.5|4082.5|4081|613
1638289430000|2021-11-30 16:23:50|4083.5|4082.5|4082.5|4081.5|4083.5|4082.5|4082.5|4081|267
1638289440000|2021-11-30 16:24:00|4083|4082|4081.5|4080|4083.5|4082.5|4081.5|4080|598
1638289450000|2021-11-30 16:24:10|4082.5|4080.5|4082|4081|4082.5|4081|4081.5|4080|98
1638289460000|2021-11-30 16:24:20|4081.5|4080.5|4080|4079|4081.5|4080.5|4080|4079|561
1638289470000|2021-11-30 16:24:30|4081|4079.5|4082|4080.5|4082|4081|4080.5|4079.5|76
1638289480000|2021-11-30 16:24:40|4081.5|4080|4082|4081|4082.5|4081.5|4081|4080|477
1638289490000|2021-11-30 16:24:50|4083.5|4082.5|4083|4081.5|4084|4082.5|4082|4081|230
1638289500000|2021-11-30 16:25:00|4081.5|4080.5|4080.5|4079|4081.5|4080.5|4080.5|4079|597
1638289510000|2021-11-30 16:25:10|4080|4078.5|4079|4077.5|4080|4078.5|4078|4076.5|373
1638289520000|2021-11-30 16:25:20|4079.5|4078|4077|4076|4079.5|4078|4077|4076|497
1638289530000|2021-11-30 16:25:30|4077.5|4076.5|4075|4073.5|4077.5|4076.5|4074.5|4073|456
1638289540000|2021-11-30 16:25:40|4074.5|4073|4074|4072.5|4074.5|4073|4073|4071.5|247
1638289550000|2021-11-30 16:25:50|4075.5|4073|4074.5|4073.5|4075.5|4074|4073.5|4072.5|554
1638289560000|2021-11-30 16:26:00|4075.5|4073|4077.5|4076.5|4078.5|4077.5|4075.5|4073|332
1638289570000|2021-11-30 16:26:10|4078.5|4077|4079|4077.5|4079|4077.5|4077.5|4076.5|195
1638289580000|2021-11-30 16:26:20|4079.5|4078|4080|4078.5|4081|4079.5|4079|4078|6922
1638289590000|2021-11-30 16:26:30|4079.5|4078|4081.5|4080|4082.5|4081.5|4079.5|4078|1078
1638289600000|2021-11-30 16:26:40|4082|4080.5|4082|4081|4083.5|4082|4081.5|4080|256
1638289610000|2021-11-30 16:26:50|4082.5|4081.5|4080.5|4079|4083|4082|4080.5|4079|740
1638289620000|2021-11-30 16:27:00|4080|4078.5|4081.5|4080|4082|4080.5|4080|4078.5|331
1638289630000|2021-11-30 16:27:10|4082.5|4081|4084|4082.5|4085|4083.5|4082.5|4081|217
1638289640000|2021-11-30 16:27:20|4083.5|4083|4085.5|4084|4085.5|4084.5|4083.5|4082.5|142
1638289650000|2021-11-30 16:27:30|4085|4083.5|4086|4084.5|4086|4084.5|4085|4083.5|113
1638289660000|2021-11-30 16:27:40|4085.5|4084|4084.5|4082.5|4085.5|4084|4084|4082|854
1638289670000|2021-11-30 16:27:50|4084|4083|4083.5|4082.5|4084.5|4083.5|4083.5|4082|487
1638289680000|2021-11-30 16:28:00|4084|4083|4084|4082.5|4084.5|4083.5|4083|4081.5|1397
1638289690000|2021-11-30 16:28:10|4083.5|4082|4083|4081.5|4085.5|4084.5|4083|4081.5|451
1638289700000|2021-11-30 16:28:20|4084.5|4083|4083|4081.5|4084.5|4083|4082.5|4081|263
1638289710000|2021-11-30 16:28:30|4082|4080.5|4082|4080.5|4082.5|4081|4080.5|4079.5|1356
1638289720000|2021-11-30 16:28:40|4081.5|4080|4083.5|4082|4083.5|4082|4080.5|4079.5|1368
1638289730000|2021-11-30 16:28:50|4083|4082.5|4084|4083|4084.5|4083|4083|4082|150
1638289740000|2021-11-30 16:29:00|4083.5|4082.5|4080.5|4079|4083.5|4082.5|4080.5|4079|974
1638289750000|2021-11-30 16:29:10|4081|4078.5|4080.5|4079|4081|4080|4080.5|4078.5|335
1638289760000|2021-11-30 16:29:20|4081|4079.5|4081|4079|4081|4080|4080.5|4079|961
1638289770000|2021-11-30 16:29:30|4080.5|4079.5|4084|4083|4084.5|4083.5|4080.5|4079.5|1043
1638289780000|2021-11-30 16:29:40|4083|4081|4085|4083|4085.5|4084|4082|4081|2764
1638289790000|2021-11-30 16:29:50|4085.5|4083.5|4082|4080|4085.5|4083.5|4082|4080|1225
1638345600000|2021-12-01 08:00:00|4117.5|4112|4122|4119.5|4123.5|4120.5|4116.5|4112|82722
1638345610000|2021-12-01 08:00:10|4121.5|4118.5|4115.5|4112|4121.5|4118.5|4114|4111|13051
1638345620000|2021-12-01 08:00:20|4116.5|4115|4123|4118.5|4123|4118.5|4115|4112|2327
1638345630000|2021-12-01 08:00:30|4122.5|4119|4125|4123|4125|4123|4122|4119|1493
1638345640000|2021-12-01 08:00:40|4126|4124|4133|4131|4133|4131.5|4126|4124|2044
1638345650000|2021-12-01 08:00:50|4135|4131.5|4125|4123|4136|4134|4125|4123|15946
1638345660000|2021-12-01 08:01:00|4127.5|4123.5|4129|4127|4134.5|4132|4127.5|4123.5|6647
1638345670000|2021-12-01 08:01:10|4129.5|4127.5|4132|4130.5|4134|4133|4129.5|4127.5|3661
1638345680000|2021-12-01 08:01:20|4131.5|4130|4131.5|4129.5|4132|4130.5|4129|4128|588
1638345690000|2021-12-01 08:01:30|4132|4129|4129.5|4127.5|4132|4129|4127|4125.5|272
1638345700000|2021-12-01 08:01:40|4130|4128|4126|4124.5|4131.5|4129|4126|4124|6854
1638345710000|2021-12-01 08:01:50|4126.5|4125|4131.5|4130|4131.5|4130|4126.5|4125|1702
1638345720000|2021-12-01 08:02:00|4132|4130.5|4134.5|4133.5|4136|4134.5|4132|4130.5|9509
1638345730000|2021-12-01 08:02:10|4135|4134|4136|4134.5|4136|4135|4134.5|4133|768
1638345740000|2021-12-01 08:02:20|4135.5|4135.5|4132|4130|4137|4135.5|4130.5|4130|7981
1638345750000|2021-12-01 08:02:30|4131.5|4129.5|4132.5|4130.5|4134|4132|4128.5|4127|15163
1638345760000|2021-12-01 08:02:40|4133|4131|4136|4135|4136|4135|4133|4130.5|468
1638345770000|2021-12-01 08:02:50|4135.5|4134.5|4136.5|4135|4137|4136|4135.5|4133|1286
1638345780000|2021-12-01 08:03:00|4136|4134.5|4139|4136.5|4139.5|4138|4135|4133.5|2966
1638345790000|2021-12-01 08:03:10|4138.5|4137|4137|4135|4139|4138|4137|4135|1789
1638345800000|2021-12-01 08:03:20|4138|4135.5|4138|4136.5|4139|4137|4135.5|4134|2921
1638345810000|2021-12-01 08:03:30|4137.5|4136|4142|4140|4142.5|4140|4136|4134.5|2530
1638345820000|2021-12-01 08:03:40|4142.5|4140.5|4142.5|4141|4142.5|4141.5|4141.5|4140|209
1638345830000|2021-12-01 08:03:50|4142|4140.5|4140.5|4139.5|4143|4141.5|4140.5|4139.5|2203
1638345840000|2021-12-01 08:04:00|4141.5|4139|4143|4142|4143|4142.5|4139|4137|1216
1638345850000|2021-12-01 08:04:10|4142.5|4141.5|4141.5|4140|4143|4142|4140.5|4139.5|541
1638345860000|2021-12-01 08:04:20|4141|4139.5|4141.5|4139.5|4142.5|4140.5|4140|4138.5|1213
1638345870000|2021-12-01 08:04:30|4141|4138.5|4141.5|4140|4142.5|4141.5|4139.5|4138|3647
1638345880000|2021-12-01 08:04:40|4142|4139.5|4141.5|4139.5|4142|4140|4141.5|4139.5|204
1638345890000|2021-12-01 08:04:50|4141|4140|4139|4137|4141|4140|4138|4137|1517
1638345900000|2021-12-01 08:05:00|4138.5|4137.5|4138|4137|4140|4139|4137|4136|2493
1638345910000|2021-12-01 08:05:10|4137.5|4136.5|4139|4137.5|4140|4138.5|4137.5|4136.5|1942
1638345920000|2021-12-01 08:05:20|4138.5|4137|4140|4139|4140|4139|4137.5|4136|6853
1638345930000|2021-12-01 08:05:30|4140.5|4139.5|4139.5|4138|4142.5|4140.5|4139.5|4138|1595
1638345940000|2021-12-01 08:05:40|4140|4138.5|4138.5|4137|4141|4139.5|4137.5|4136.5|2408
1638345950000|2021-12-01 08:05:50|4138|4137.5|4137|4135.5|4138|4137.5|4135.5|4134|4037
1638345960000|2021-12-01 08:06:00|4137.5|4136|4141.5|4140.5|4141.5|4140.5|4137.5|4135.5|5390
1638345970000|2021-12-01 08:06:10|4142.5|4141|4140|4139|4142.5|4141.5|4139|4137.5|3446
1638345980000|2021-12-01 08:06:20|4140.5|4139.5|4141.5|4140.5|4142|4141|4140.5|4139|2605
1638345990000|2021-12-01 08:06:30|4141|4140|4141|4140|4141.5|4140|4139.5|4138.5|856
1638346000000|2021-12-01 08:06:40|4141.5|4139.5|4140|4139|4142.5|4142|4140|4139|7131
1638346010000|2021-12-01 08:06:50|4140.5|4138.5|4141|4140.5|4142|4141|4140.5|4138.5|862
1638346020000|2021-12-01 08:07:00|4140.5|4140|4142.5|4142|4142.5|4142|4140|4138.5|735
1638346030000|2021-12-01 08:07:10|4143|4141.5|4143|4142|4143|4142.5|4143|4141.5|56
1638346040000|2021-12-01 08:07:20|4142.5|4142.5|4146|4144.5|4146|4145|4142.5|4142.5|1552
1638346050000|2021-12-01 08:07:30|4145.5|4145|4146|4145|4146|4145.5|4144.5|4143|3368
1638346060000|2021-12-01 08:07:40|4147|4145.5|4148|4147.5|4148|4147.5|4146|4145|2654
1638346070000|2021-12-01 08:07:50|4148.5|4148|4144.5|4143|4149|4148|4143|4142|3243
1638346080000|2021-12-01 08:08:00|4144|4142.5|4144|4142.5|4144.5|4144|4143|4142|1517
1638346090000|2021-12-01 08:08:10|4144.5|4143|4145|4143.5|4147|4145.5|4144|4142.5|1737
1638346100000|2021-12-01 08:08:20|4145.5|4144|4143.5|4142.5|4145.5|4144|4142.5|4141|2855
1638346110000|2021-12-01 08:08:30|4144|4143|4143|4142|4145.5|4144.5|4143|4142|3308
1638346120000|2021-12-01 08:08:40|4143.5|4142.5|4143.5|4142.5|4145.5|4144.5|4143.5|4142.5|4492
1638346130000|2021-12-01 08:08:50|4144|4143|4145.5|4144.5|4145.5|4144.5|4144|4142.5|2186
1638346140000|2021-12-01 08:09:00|4145|4145|4147.5|4146.5|4148.5|4147.5|4145|4145|560
1638346150000|2021-12-01 08:09:10|4148|4147|4148|4146.5|4148|4147|4147|4146|769
1638346160000|2021-12-01 08:09:20|4147.5|4146|4143.5|4142.5|4147.5|4146.5|4143|4142|6147
1638346170000|2021-12-01 08:09:30|4144|4143|4143.5|4142|4145.5|4144.5|4143.5|4142|2083
1638346180000|2021-12-01 08:09:40|4144|4142.5|4145|4143.5|4145|4144|4143.5|4142|975
1638346190000|2021-12-01 08:09:50|4144.5|4143|4145|4143.5|4145.5|4145|4144|4143|566
1638346200000|2021-12-01 08:10:00|4144.5|4143|4145|4143.5|4145.5|4145|4143.5|4143|1153
1638346210000|2021-12-01 08:10:10|4144.5|4143|4144|4143.5|4144.5|4143.5|4143|4141|3385
1638346220000|2021-12-01 08:10:20|4143.5|4143|4145|4143.5|4145|4143.5|4143.5|4143|84
1638346230000|2021-12-01 08:10:30|4144.5|4143|4144.5|4143.5|4145.5|4145|4144|4143|5742
1638346240000|2021-12-01 08:10:40|4144|4143|4141|4140.5|4144|4143|4141|4140.5|2542
1638346250000|2021-12-01 08:10:50|4140.5|4140|4136|4134.5|4141|4140|4135|4134|6483
1638346260000|2021-12-01 08:11:00|4135.5|4135.5|4138|4137|4138|4137|4135.5|4135.5|1395
1638346270000|2021-12-01 08:11:10|4137.5|4136.5|4136|4134.5|4138|4136.5|4135|4134|3186
1638346280000|2021-12-01 08:11:20|4135.5|4135|4137|4136|4138|4136.5|4135|4134|2694
1638346290000|2021-12-01 08:11:30|4137.5|4135.5|4138|4136.5|4139|4137.5|4136.5|4135.5|3790
1638346300000|2021-12-01 08:11:40|4137.5|4137|4137|4135.5|4137.5|4137|4137|4135.5|2471
1638346310000|2021-12-01 08:11:50|4136.5|4136|4137|4135.5|4137|4136|4136|4134.5|2740
1638346320000|2021-12-01 08:12:00|4136.5|4135|4135|4134|4138|4136.5|4135|4134|1639
1638346330000|2021-12-01 08:12:10|4134.5|4134.5|4136.5|4135.5|4137|4135.5|4134.5|4132.5|3738
1638346340000|2021-12-01 08:12:20|4136|4135|4136|4134.5|4136|4135.5|4134.5|4133.5|560
1638346350000|2021-12-01 08:12:30|4136.5|4135|4143|4142.5|4143|4142.5|4136|4135|5186
1638346360000|2021-12-01 08:12:40|4143.5|4142|4143|4141.5|4144|4143.5|4142.5|4141|1778
1638346370000|2021-12-01 08:12:50|4143.5|4142|4144.5|4143|4145|4143.5|4142.5|4141.5|691
1638346380000|2021-12-01 08:13:00|4144|4142.5|4144|4143.5|4144|4143.5|4141.5|4141|5323
1638346390000|2021-12-01 08:13:10|4144.5|4143|4143.5|4142.5|4145|4144|4143.5|4142.5|2188
1638346400000|2021-12-01 08:13:20|4144|4142|4144.5|4143.5|4145|4143.5|4143|4142|506
1638346410000|2021-12-01 08:13:30|4145|4143|4145|4143.5|4145|4143.5|4144.5|4143|1124
1638346420000|2021-12-01 08:13:40|4144.5|4143|4144|4143.5|4145|4144|4143|4142|3166
1638346430000|2021-12-01 08:13:50|4144.5|4143|4145|4144|4146|4144.5|4144|4143|3161
1638346440000|2021-12-01 08:14:00|4145.5|4144.5|4147.5|4146.5|4148|4147|4145.5|4144.5|1853
1638346450000|2021-12-01 08:14:10|4147|4146|4147|4146|4147|4146|4145|4144|2157
1638346460000|2021-12-01 08:14:20|4147.5|4146.5|4147.5|4146.5|4148|4147|4147.5|4146|984
1638346470000|2021-12-01 08:14:30|4147||4147.5||4148||4147||250
1638346480000|2021-12-01 08:14:40|4148|4147|4147.5|4146.5|4148|4147|4147.5|4146.5|685
1638346490000|2021-12-01 08:14:50|4148|4147|4147.5|4146.5|4148|4147|4147.5|4146.5|214
1638346500000|2021-12-01 08:15:00|4148|4146|4148|4146.5|4148|4147|4146.5|4145|2758
1638346510000|2021-12-01 08:15:10|4147.5|4147|4149|4148.5|4149|4148.5|4147.5|4146.5|1317
1638346520000|2021-12-01 08:15:20|4149.5|4148|4150|4149|4150|4149|4148.5|4147.5|3208
1638346530000|2021-12-01 08:15:30|4150.5|4149.5|4151|4150|4151|4150|4150.5|4149.5|1908
1638346540000|2021-12-01 08:15:40|4150.5|4149.5|4159|4157.5|4159|4158|4149|4148|15473
1638346550000|2021-12-01 08:15:50|4159.5|4158|4163.5|4162|4163.5|4163|4158|4157|8899
1638346560000|2021-12-01 08:16:00|4164|4162.5|4165.5|4164.5|4166.5|4165|4163.5|4162.5|6296
1638346570000|2021-12-01 08:16:10|4166|4165|4163.5|4162.5|4166.5|4165.5|4162|4161|6237
1638346580000|2021-12-01 08:16:20|4163|4161.5|4161|4160|4163|4162|4160.5|4159|3206
1638346590000|2021-12-01 08:16:30|4161.5|4160.5|4160|4159|4161.5|4160.5|4159|4158.5|5142
1638346600000|2021-12-01 08:16:40|4159.5|4158.5|4157|4156|4160|4158.5|4156|4154.5|6680
1638346610000|2021-12-01 08:16:50|4156.5|4155.5|4156|4155.5|4157|4156|4154|4152.5|2823
1638346620000|2021-12-01 08:17:00|4155.5|4154.5|4156|4155|4156.5|4155.5|4154.5|4153.5|3158
1638346630000|2021-12-01 08:17:10|4156.5|4156|4157.5|4156.5|4157.5|4157|4156|4155.5|1174
1638346640000|2021-12-01 08:17:20|4157|4157|4164.5|4163|4165|4163|4157|4157|7906
1638346650000|2021-12-01 08:17:30|4165|4163.5|4163|4161.5|4165|4164.5|4160.5|4160|6594
1638346660000|2021-12-01 08:17:40|4163.5|4162|4164|4162.5|4164|4162.5|4163.5|4162|266
1638346670000|2021-12-01 08:17:50|4163.5|4162|4162.5|4161|4164|4163|4161.5|4161|7271
1638346680000|2021-12-01 08:18:00|4162|4160.5|4162|4160.5|4162.5|4161.5|4161|4160|3254
1638346690000|2021-12-01 08:18:10|4161.5|4161|4161|4160|4161.5|4161|4160|4159.5|1562
1638346700000|2021-12-01 08:18:20|4161.5|4160.5|4164|4163.5|4164|4163.5|4161.5|4160.5|1206
1638346710000|2021-12-01 08:18:30|4164.5|4164|4165.5|4164.5|4166|4165|4164|4163.5|2793
1638346720000|2021-12-01 08:18:40|4166|4165|4161.5|4160.5|4166|4165.5|4161.5|4160.5|1971
1638346730000|2021-12-01 08:18:50|4162|4160|4162.5|4161|4163|4162|4162|4160|144
1638346740000|2021-12-01 08:19:00|4162|4161.5|4162.5|4161|4163|4162|4162|4160.5|1482
1638346750000|2021-12-01 08:19:10|4162|4160.5|4163|4161.5|4163|4162|4161.5|4160|1588
1638346760000|2021-12-01 08:19:20|4163.5|4162|4164|4162.5|4164|4162.5|4163|4162|855
1638346770000|2021-12-01 08:19:30|4163.5|4162|4164|4162.5|4164|4163.5|4163|4162|349
1638346780000|2021-12-01 08:19:40|4164.5|4163|4164|4162.5|4165.5|4164.5|4163|4161.5|3970
1638346790000|2021-12-01 08:19:50|4163.5|4162|4163|4162|4164|4163.5|4162.5|4161|753
1638346800000|2021-12-01 08:20:00|4163.5|4161.5|4164|4163.5|4166|4165|4163.5|4161.5|2192
1638346810000|2021-12-01 08:20:10|4163.5|4163|4161|4159|4164|4163|4161|4159|1361
1638346820000|2021-12-01 08:20:20|4160.5|4158.5|4156.5|4155|4160.5|4158.5|4155|4154.5|2346
1638346830000|2021-12-01 08:20:30|4156|4155.5|4159|4157|4159|4158|4156|4155|1878
1638346840000|2021-12-01 08:20:40|4158.5|4157.5|4158|4157|4160|4159|4158|4156.5|1130
1638346850000|2021-12-01 08:20:50|4158.5|4156.5|4159.5|4158.5|4159.5|4158.5|4158.5|4156.5|2069
1638346860000|2021-12-01 08:21:00|4158.5|4158|4159|4158|4159.5|4158.5|4158|4157|12387
1638346870000|2021-12-01 08:21:10|4158.5|4157.5|4159|4158|4159|4158|4158.5|4157|1043
1638346880000|2021-12-01 08:21:20|4159.5|4158.5|4160|4159|4161|4159.5|4159.5|4158.5|2137
1638346890000|2021-12-01 08:21:30|4159.5|4158.5|4159.5|4158.5|4160|4159|4159|4158.5|886
1638346900000|2021-12-01 08:21:40|4159|4159|4158.5|4157.5|4159.5|4159|4158|4157.5|1834
1638346910000|2021-12-01 08:21:50|4159|4158|4159|4158|4160.5|4159.5|4156.5|4155.5|9850
1638346920000|2021-12-01 08:22:00|4159.5|4158.5|4161.5|4161|4161.5|4161|4158|4157.5|3337
1638346930000|2021-12-01 08:22:10|4162|4161.5|4162|4161|4162|4161.5|4162|4161|292
1638346940000|2021-12-01 08:22:20|4162.5|4161.5|4166|4165|4166|4165|4162|4161.5|1770
1638346950000|2021-12-01 08:22:30|4166.5|4165.5|4166|4165.5|4166.5|4165.5|4166|4164.5|6767
1638346960000|2021-12-01 08:22:40|4166.5|4166|4166.5|4166|4167.5|4166|4166|4165.5|3460
1638346970000|2021-12-01 08:22:50|4167|4166.5|4171.5|4170|4172|4170.5|4166.5|4166.5|16637
1638346980000|2021-12-01 08:23:00|4171|4170.5|4172|4171.5|4172|4171.5|4169|4168|7334
1638346990000|2021-12-01 08:23:10|4171.5|4171|4171.5|4170.5|4172|4171|4169|4167.5|6423
1638347000000|2021-12-01 08:23:20|4172|4170|4171|4170|4173|4172|4171|4170|2567
1638347010000|2021-12-01 08:23:30|4171.5|4170.5|4169|4168|4173.5|4172|4168.5|4167|5087
1638347020000|2021-12-01 08:23:40|4169.5|4168.5|4170.5|4169.5|4171|4170|4169|4167.5|3485
1638347030000|2021-12-01 08:23:50|4170|4169|4168.5|4167.5|4171.5|4170|4167|4165.5|5431
1638347040000|2021-12-01 08:24:00|4169|4168|4168|4167|4169.5|4168.5|4167.5|4166.5|1828
1638347050000|2021-12-01 08:24:10|4167.5|4166.5|4168|4166.5|4168|4167|4166.5|4165|2436
1638347060000|2021-12-01 08:24:20|4168.5|4167|4169.5|4168|4169.5|4168.5|4168.5|4167|903
1638347070000|2021-12-01 08:24:30|4169|4168.5|4168.5|4168|4169.5|4168.5|4168.5|4168|515
1638347080000|2021-12-01 08:24:40|4169|4168.5|4169|4168|4171.5|4170.5|4168.5|4167.5|6414
1638347090000|2021-12-01 08:24:50|4169.5|4168.5|4171.5|4170.5|4171.5|4170.5|4169.5|4168.5|3024
1638347100000|2021-12-01 08:25:00|4171|4171|4171.5|4170|4171.5|4171|4170.5|4170|1147
1638347110000|2021-12-01 08:25:10|4171|4170.5|4171.5|4171|4171.5|4171|4171|4170|396
1638347120000|2021-12-01 08:25:20|4172|4170.5|4172|4171|4172|4171.5|4172|4170.5|76
1638347130000|2021-12-01 08:25:30|4171.5|4170.5|4172|4171|4172|4171|4170|4169|2845
1638347140000|2021-12-01 08:25:40|4171.5|4170.5|4171|4169.5|4172|4170.5|4171|4169.5|649
1638347150000|2021-12-01 08:25:50|4170.5|4170|4169|4168|4171|4170|4169|4167|2192
1638347160000|2021-12-01 08:26:00|4169.5|4168.5|4168.5|4167.5|4169.5|4169|4168.5|4167.5|591
1638347170000|2021-12-01 08:26:10|4168|4167|4169|4168|4169.5|4168|4167.5|4166|2925
1638347180000|2021-12-01 08:26:20|4168.5|4167.5|4169.5|4168.5|4169.5|4168.5|4167.5|4167|1924
1638347190000|2021-12-01 08:26:30|4169|4168|4170|4169.5|4170|4169.5|4169|4168|1527
1638347200000|2021-12-01 08:26:40|4170.5|4169|4172|4171|4172|4171|4168|4166.5|3189
1638347210000|2021-12-01 08:26:50|4171.5|4170|4171|4170|4171.5|4170|4170.5|4169.5|1136
1638347220000|2021-12-01 08:27:00|4170.5|4169.5|4171.5|4170.5|4172|4171|4170|4169.5|815
1638347230000|2021-12-01 08:27:10|4172|4170|4171.5|4170.5|4172|4170.5|4171|4170|1026
1638347240000|2021-12-01 08:27:20|4172|4170|4174.5|4173|4174.5|4174|4172|4170|1106
1638347250000|2021-12-01 08:27:30|4174|4172.5|4175|4173.5|4175|4173.5|4173|4171.5|1212
1638347260000|2021-12-01 08:27:40|4174.5||4174.5||4175||4174.5||150
1638347270000|2021-12-01 08:27:50|4174|4173|4173|4172|4175|4174|4173|4172|1524
1638347280000|2021-12-01 08:28:00|4172.5|4171.5|4169|4167.5|4173|4172|4168|4167|2033
1638347290000|2021-12-01 08:28:10|4169.5|4168|4172|4170.5|4172|4171|4168.5|4167.5|851
1638347300000|2021-12-01 08:28:20|4172.5|4171|4173.5|4172|4173.5|4172|4172.5|4170.5|1
1638347310000|2021-12-01 08:28:30|4173|4172.5|4174|4173|4175|4174.5|4173|4172.5|1830
1638347320000|2021-12-01 08:28:40|4173.5|4172.5|4174|4173|4174.5|4173|4173|4171.5|631
1638347330000|2021-12-01 08:28:50|4174.5|4173.5|4173|4172|4174.5|4174|4172.5|4172|4810
1638347340000|2021-12-01 08:29:00|4172.5|4171.5|4172.5|4171.5|4173|4171.5|4171.5|4170|671
1638347350000|2021-12-01 08:29:10|4173|4172|4173.5|4172.5|4174|4173|4173|4171.5|245
1638347360000|2021-12-01 08:29:20|4173|4172|4173.5|4172|4174|4172|4171.5|4170|1128
1638347370000|2021-12-01 08:29:30|4174|4172.5|4174|4173|4174|4173|4173.5|4172.5|400
1638347380000|2021-12-01 08:29:40|4173|4172.5|4174|4173|4174|4173|4172.5|4172|1089
1638347390000|2021-12-01 08:29:50|4174.5|4173.5|4174|4172.5|4175|4174|4173.5|4172|1814
1638347400000|2021-12-01 08:30:00|4173.5|4172|4169.5|4168.5|4173.5|4172|4169|4168|5640
1638347410000|2021-12-01 08:30:10|4169|4168|4170.5|4169.5|4170.5|4170|4168|4167.5|2520
1638347420000|2021-12-01 08:30:20|4171|4170|4171|4169.5|4171|4170.5|4170|4169.5|1862
1638347430000|2021-12-01 08:30:30|4170.5|4170|4170.5|4170|4171|4170.5|4170|4169|2632
1638347440000|2021-12-01 08:30:40|4171|4169.5|4168.5|4168|4171|4169.5|4168.5|4168|1053
1638347450000|2021-12-01 08:30:50|4169|4167.5|4171|4170.5|4173|4172|4169|4167.5|2501
1638347460000|2021-12-01 08:31:00|4170.5|4170|4170|4169|4171|4170|4170|4168.5|1149
1638347470000|2021-12-01 08:31:10|4170.5|4169.5|4171.5|4170.5|4171.5|4170.5|4170|4169|24
1638347480000|2021-12-01 08:31:20|4171|4170|4175|4173.5|4175|4173.5|4171|4170|4288
1638347490000|2021-12-01 08:31:30|4174.5|4174|4175|4173.5|4176|4175|4173|4172|6138
1638347500000|2021-12-01 08:31:40|4174.5|4173|4172|4171|4174.5|4173.5|4171.5|4170.5|946
1638347510000|2021-12-01 08:31:50|4172.5|4171.5|4173.5|4172|4173.5|4172.5|4172.5|4171.5|425
1638347520000|2021-12-01 08:32:00|4173|4171.5|4172.5|4171|4173.5|4172.5|4171.5|4170|1820
1638347530000|2021-12-01 08:32:10|4172|4171.5|4171.5|4170.5|4172.5|4171.5|4170.5|4170|1965
1638347540000|2021-12-01 08:32:20|4171|4170|4168.5|4167.5|4171.5|4170.5|4168|4167|2122
1638347550000|2021-12-01 08:32:30|4168|4167|4169|4168|4169|4168|4167|4165.5|1642
1638347560000|2021-12-01 08:32:40|4169.5|4168.5|4170.5|4169.5|4170.5|4169.5|4169.5|4168.5|1197
1638347570000|2021-12-01 08:32:50|4171|4170|4173.5|4172|4173.5|4172.5|4171|4170|1157
1638347580000|2021-12-01 08:33:00|4173|4172.5|4173.5|4172.5|4174|4173.5|4173|4172|614
1638347590000|2021-12-01 08:33:10|4173|4172|4173.5|4172.5|4173.5|4172.5|4171.5|4171|1501
1638347600000|2021-12-01 08:33:20|4173|4172|4174.5|4173.5|4174.5|4174|4173|4172|224
1638347610000|2021-12-01 08:33:30|4175|4174.5|4175.5|4174.5|4175.5|4175|4173.5|4172|2262
1638347620000|2021-12-01 08:33:40|4175|4174|4175.5|4174.5|4176|4175|4175|4174|1778
1638347630000|2021-12-01 08:33:50|4175|4174|4176|4175.5|4176.5|4175.5|4175|4174|2391
1638347640000|2021-12-01 08:34:00|4175.5|4175|4176|4174.5|4176|4175.5|4175|4174|1487
1638347650000|2021-12-01 08:34:10|4175.5|4175|4175.5|4174.5|4175.5|4175|4175|4174|399
1638347660000|2021-12-01 08:34:20|4176|4175.5|4179|4177.5|4179|4177.5|4175.5|4174.5|1262
1638347670000|2021-12-01 08:34:30|4178.5|4178|4179|4178|4179|4178|4178|4176.5|2809
1638347680000|2021-12-01 08:34:40|4179.5|4178.5|4179|4177.5|4179.5|4178.5|4177.5|4177|1799
1638347690000|2021-12-01 08:34:50|4179.5|4178|4179|4177.5|4179.5|4178.5|4178|4177|2178
1638347700000|2021-12-01 08:35:00|4178.5|4177|4178|4176.5|4179|4177|4177|4176|411
1638347710000|2021-12-01 08:35:10|4177.5|4176|4176|4175|4178.5|4177|4175.5|4174.5|1169
1638347720000|2021-12-01 08:35:20|4176.5|4175.5|4178.5|4177.5|4179|4177.5|4176.5|4175.5|86
1638347730000|2021-12-01 08:35:30|4179|4177|4178.5|4178|4179|4178.5|4178.5|4177|131
1638347740000|2021-12-01 08:35:40|4179|4178.5|4179.5|4178.5|4180|4179|4179|4178|4088
1638347750000|2021-12-01 08:35:50|4179|4178|4179.5|4178.5|4179.5|4179|4178.5|4178|642
1638347760000|2021-12-01 08:36:00|4179|4178|4179|4178|4179.5|4178|4178|4177.5|1108
1638347770000|2021-12-01 08:36:10|4178.5|4177.5|4177.5|4176|4178.5|4177.5|4177|4175.5|773
1638347780000|2021-12-01 08:36:20|4177|4175.5|4175|4174|4177|4175.5|4174.5|4173.5|2827
1638347790000|2021-12-01 08:36:30|4175.5|4174.5|4175|4174|4176.5|4175|4174|4173|1088
1638347800000|2021-12-01 08:36:40|4175.5|4173.5|4173.5|4172|4175.5|4174|4172.5|4171.5|1351
1638347810000|2021-12-01 08:36:50|4173|4171.5|4176.5|4175.5|4176.5|4175.5|4171.5|4171|2986
1638347820000|2021-12-01 08:37:00|4176|4175|4174.5|4173.5|4178.5|4176.5|4173|4172.5|22311
1638347830000|2021-12-01 08:37:10|4174|4173|4174|4173|4175.5|4174.5|4173.5|4172.5|2737
1638347840000|2021-12-01 08:37:20|4174.5|4173.5|4173.5|4172|4175|4174|4173|4171.5|4528
1638347850000|2021-12-01 08:37:30|4174|4172.5|4176.5|4175.5|4177|4175.5|4174|4172.5|382
1638347860000|2021-12-01 08:37:40|4177|4176|4175.5|4174|4178|4176.5|4174.5|4173|2290
1638347870000|2021-12-01 08:37:50|4175|4174.5|4175|4174|4176|4175|4174.5|4173.5|1004
1638347880000|2021-12-01 08:38:00|4175.5|4174.5|4174.5|4173.5|4176.5|4175|4174.5|4173|4882
1638347890000|2021-12-01 08:38:10|4174|4173|4173.5|4172|4174|4173|4172.5|4171|1284
1638347900000|2021-12-01 08:38:20|4173|4172.5|4176|4174.5|4176.5|4175|4172.5|4171.5|1738
1638347910000|2021-12-01 08:38:30|4176.5|4175|4176.5|4175|4176.5|4175.5|4175.5|4174.5|728
1638347920000|2021-12-01 08:38:40|4177|4175.5|4177|4176|4177|4176|4175.5|4175|2034
1638347930000|2021-12-01 08:38:50|4177.5|4175.5|4177|4176|4177.5|4176|4175.5|4175|1400
1638347940000|2021-12-01 08:39:00|4176.5|4175.5|4176.5|4175.5|4177|4176|4175.5|4175|3470
1638347950000|2021-12-01 08:39:10|4177|4176|4177|4176|4177|4176|4177|4176|126
1638347960000|2021-12-01 08:39:20|4177.5|4176.5|4177|4176|4178|4177|4177|4176|2383
1638347970000|2021-12-01 08:39:30|4176.5|4176.5|4176.5|4175.5|4177|4176.5|4175.5|4174.5|1891
1638347980000|2021-12-01 08:39:40|4177|4176|4176.5|4175.5|4177|4176.5|4176|4175|564
1638347990000|2021-12-01 08:39:50|4177|4176|4175.5|4174.5|4177.5|4176.5|4175|4174|5148
1638348000000|2021-12-01 08:40:00|4175|4174|4176.5|4175.5|4177|4175.5|4175|4174|2145
1638348010000|2021-12-01 08:40:10|4176|4175|4175.5|4174.5|4176.5|4175|4174.5|4174|1425
1638348020000|2021-12-01 08:40:20|4176|4174|4175.5|4174.5|4176|4175|4175.5|4174|383
1638348030000|2021-12-01 08:40:30|4176|4175|4177|4176|4177|4176.5|4175.5|4174.5|545
1638348040000|2021-12-01 08:40:40|4176.5|4175.5|4177.5|4176|4177.5|4176|4175.5|4175|1375
1638348050000|2021-12-01 08:40:50|4177|4176.5|4177|4176|4177.5|4176.5|4177|4176|499
1638348060000|2021-12-01 08:41:00||4176.5||4176||4176.5||4176|12
1638348070000|2021-12-01 08:41:10|4176.5|4176.5|4177|4175.5|4177|4176.5|4176|4175|1029
1638348080000|2021-12-01 08:41:20|4176.5|4175|4176.5|4175.5|4176.5|4175.5|4175.5|4175|574
1638348090000|2021-12-01 08:41:30|4176|4175|4176.5|4175.5|4177|4175.5|4176|4175|401
1638348100000|2021-12-01 08:41:40|4177|4176|4178|4177|4178|4177|4177|4176|0
1638348110000|2021-12-01 08:41:50|4177.5|4176.5|4178.5|4178|4179|4178|4177.5|4176.5|2122
1638348120000|2021-12-01 08:42:00|4179|4178.5|4179|4178|4179.5|4178.5|4178|4177.5|4499
1638348130000|2021-12-01 08:42:10|4179.5|4178.5|4178.5|4178|4179.5|4178.5|4178.5|4178|1140
1638348140000|2021-12-01 08:42:20|4178|4177.5|4179|4178.5|4179.5|4178.5|4177.5|4177|1765
1638348150000|2021-12-01 08:42:30|4179.5|4178|4182.5|4182|4183.5|4182|4179|4178|24656
1638348160000|2021-12-01 08:42:40|4183|4181.5|4183|4182|4183|4182.5|4182|4181.5|4464
1638348170000|2021-12-01 08:42:50|4182.5|4182.5|4183|4182|4183|4182.5|4182.5|4182|2983
1638348180000|2021-12-01 08:43:00|4182.5|4181.5|4183|4182|4183|4182.5|4181|4179.5|4766
1638348190000|2021-12-01 08:43:10|4182.5|4182.5|4180|4179|4182.5|4182.5|4179.5|4179|1937
1638348200000|2021-12-01 08:43:20|4180.5|4179.5|4180.5|4179|4181|4180|4179.5|4179|155
1638348210000|2021-12-01 08:43:30|4180|4178.5|4180|4179|4180|4179|4179.5|4178.5|1329
1638348220000|2021-12-01 08:43:40|4180.5|4180|4180.5|4179.5|4180.5|4180|4180|4179.5|1224
1638348230000|2021-12-01 08:43:50|4181|4180|4179|4178|4181|4180.5|4179|4178|3760
1638348240000|2021-12-01 08:44:00|4178.5|4177.5|4178|4177|4179|4177.5|4178|4176.5|574
1638348250000|2021-12-01 08:44:10|4177.5|4176.5|4177.5|4176.5|4177.5|4177|4177|4176.5|762
1638348260000|2021-12-01 08:44:20|4177|4176|4178|4177.5|4178.5|4177.5|4176.5|4175.5|2464
1638348270000|2021-12-01 08:44:30|4178.5|4177|4177.5|4176.5|4178.5|4177|4177|4176.5|969
1638348280000|2021-12-01 08:44:40|4177|4176|4178|4177|4178.5|4177|4177|4176|402
1638348290000|2021-12-01 08:44:50|4177.5|4176.5|4177.5|4176.5|4177.5|4177|4177.5|4176|302
1638348300000|2021-12-01 08:45:00|4177|4176|4178.5|4178|4179.5|4178.5|4174.5|4173|17503
1638348310000|2021-12-01 08:45:10|4179|4177.5|4179|4178.5|4179.5|4178.5|4177.5|4175.5|5825
1638348320000|2021-12-01 08:45:20|4178.5|4178|4179|4177.5|4179|4178|4178|4177.5|747
1638348330000|2021-12-01 08:45:30|4178.5|4178|4178|4177.5|4179.5|4178.5|4178|4177.5|1664
1638348340000|2021-12-01 08:45:40|4178.5|4178|4178.5|4177.5|4179|4178|4177.5|4177|1861
1638348350000|2021-12-01 08:45:50|4179|4178|4179.5|4179|4181|4180|4179|4178|3522
1638348360000|2021-12-01 08:46:00|4179|4178.5|4179.5|4178.5|4180|4179|4178.5|4177.5|1691
1638348370000|2021-12-01 08:46:10|4180|4179|4180.5|4179.5|4181|4180|4180|4178.5|537
1638348380000|2021-12-01 08:46:20|4181|4180|4183.5|4183|4183.5|4183|4181|4180|3254
1638348390000|2021-12-01 08:46:30|4183|4182.5|4182|4181|4183|4182.5|4181|4180.5|1932
1638348400000|2021-12-01 08:46:40|4182.5|4181.5|4181|4180.5|4182.5|4181.5|4180.5|4180|1496
1638348410000|2021-12-01 08:46:50|4181.5|4180|4180|4179|4181.5|4180.5|4180|4179|1530
1638348420000|2021-12-01 08:47:00|4179.5|4178.5|4178.5|4177.5|4179.5|4179|4177.5|4177|1584
1638348430000|2021-12-01 08:47:10|4178|4178|4177.5|4176.5|4178|4178|4177.5|4176.5|494
1638348440000|2021-12-01 08:47:20|4177|4175.5|4176.5|4175.5|4177.5|4176|4176|4175|2753
1638348450000|2021-12-01 08:47:30|4176|4175|4176|4175.5|4176.5|4175.5|4175|4174|2649
1638348460000|2021-12-01 08:47:40|4176.5|4176|4176.5|4175|4176.5|4176|4175.5|4175|1385
1638348470000|2021-12-01 08:47:50|4176|4175.5|4176|4174.5|4176.5|4175.5|4175|4174|1052
1638348480000|2021-12-01 08:48:00|4175.5|4175|4176|4175|4176|4175.5|4175|4174.5|169
1638348490000|2021-12-01 08:48:10|4176.5|4175.5|4176|4175|4176.5|4175.5|4176|4175|0
1638348500000|2021-12-01 08:48:20|4175.5|4174.5|4171.5|4170|4175.5|4174.5|4171.5|4170|3232
1638348510000|2021-12-01 08:48:30|4172|4170.5|4172.5|4171.5|4172.5|4171.5|4171.5|4170|96
1638348520000|2021-12-01 08:48:40|4172|4171|4172|4171|4172.5|4171.5|4171|4170|797
1638348530000|2021-12-01 08:48:50|4172.5|4170.5|4173|4172|4173|4172.5|4172|4170.5|1565
1638348540000|2021-12-01 08:49:00|4173.5|4172.5|4173|4172.5|4173.5|4173|4172.5|4172|878
1638348550000|2021-12-01 08:49:10|4173.5|4172|4173.5|4173|4173.5|4173|4172.5|4172|2529
1638348560000|2021-12-01 08:49:20|4173|4172.5|4171.5|4171|4173.5|4173|4171.5|4171|3945
1638348570000|2021-12-01 08:49:30|4172|4171.5|4172.5|4171.5|4174.5|4174|4172|4170.5|9722
1638348580000|2021-12-01 08:49:40|4172|4171|4172|4170.5|4172|4171|4170.5|4169.5|3600
1638348590000|2021-12-01 08:49:50|4171.5|4171|4174.5|4173.5|4174.5|4173.5|4171.5|4171|1885
1638348600000|2021-12-01 08:50:00|4175|4174|4175.5|4175|4177.5|4176.5|4174.5|4173.5|1725
1638348610000|2021-12-01 08:50:10|4175|4174.5|4173.5|4172.5|4175.5|4174.5|4173.5|4172.5|2609
1638348620000|2021-12-01 08:50:20|4173|4172|4173|4172|4173.5|4172.5|4172.5|4171.5|471
1638348630000|2021-12-01 08:50:30|4173.5|4172.5|4173|4172.5|4174.5|4173.5|4173|4172.5|1832
1638348640000|2021-12-01 08:50:40|4173.5|4173|4175|4174|4175.5|4174.5|4173.5|4173|1048
1638348650000|2021-12-01 08:50:50|4174.5|4173.5|4173|4172|4174.5|4173.5|4172.5|4172|1123
1638348660000|2021-12-01 08:51:00|4173.5|4172.5|4175|4174|4175|4174.5|4173.5|4172.5|988
1638348670000|2021-12-01 08:51:10|4174.5|4173.5|4173|4171.5|4175|4174|4171.5|4170.5|2556
1638348680000|2021-12-01 08:51:20|4172.5|4171|4173.5|4172.5|4173.5|4172.5|4171.5|4171|851
1638348690000|2021-12-01 08:51:30|4173|4172|4173.5|4173|4174|4173|4172.5|4172|440
1638348700000|2021-12-01 08:51:40|4173|4172.5|4174|4172.5|4175|4174.5|4172.5|4171.5|3567
1638348710000|2021-12-01 08:51:50|4174.5|4173.5|4173.5|4172.5|4174.5|4173.5|4173|4172.5|930
1638348720000|2021-12-01 08:52:00|4173|4172|4174.5|4173.5|4174.5|4173.5|4172.5|4171.5|1712
1638348730000|2021-12-01 08:52:10|4174|4173|4174.5|4173.5|4174.5|4173.5|4173|4172|1789
1638348740000|2021-12-01 08:52:20|4174||4174.5||4174.5||4174||0
1638348750000|2021-12-01 08:52:30|4175|4174|4175.5|4174.5|4176.5|4175|4174.5|4173.5|494
1638348760000|2021-12-01 08:52:40|4175|4174|4175.5|4174.5|4175.5|4175|4174.5|4174|1822
1638348770000|2021-12-01 08:52:50|4175|4174|4174|4173.5|4175|4174|4174|4173.5|3274
1638348780000|2021-12-01 08:53:00|4173.5|4173|4174|4173|4175|4174|4173.5|4173|857
1638348790000|2021-12-01 08:53:10|4173.5|4172.5|4172.5|4171.5|4174|4172.5|4172.5|4171.5|1941
1638348800000|2021-12-01 08:53:20|4172|4171|4171.5|4171|4172.5|4171.5|4171.5|4171|1244
1638348810000|2021-12-01 08:53:30|4171|4170.5|4172|4171|4172|4171.5|4170.5|4170|1538
1638348820000|2021-12-01 08:53:40|4171.5|4170.5|4174|4173|4174|4173|4171.5|4170.5|762
1638348830000|2021-12-01 08:53:50|4174.5|4172.5|4174|4172.5|4175|4174|4173.5|4172.5|919
1638348840000|2021-12-01 08:54:00|4174.5|4173|4175.5|4174|4175.5|4174.5|4174.5|4173|440
1638348850000|2021-12-01 08:54:10|4176|4174.5|4176|4175|4176.5|4176|4175.5|4174.5|578
1638348860000|2021-12-01 08:54:20|4176.5|4175.5|4175|4174|4177.5|4176.5|4175|4174|2117
1638348870000|2021-12-01 08:54:30|4174.5|4173.5|4174|4173|4174.5|4173.5|4173.5|4173|1149
1638348880000|2021-12-01 08:54:40|4173.5|4172.5|4174|4173|4174|4173.5|4173.5|4172.5|208
1638348890000|2021-12-01 08:54:50||4172.5||4173||4173||4172.5|0
1638348900000|2021-12-01 08:55:00|4173.5|4172.5|4173|4172|4174|4172.5|4173|4172|811
1638348910000|2021-12-01 08:55:10|4173.5|4172.5|4172.5|4172|4173.5|4173|4172.5|4172|663
1638348920000|2021-12-01 08:55:20|4172|4171.5|4171.5|4170.5|4172|4171.5|4171|4170.5|1544
1638348930000|2021-12-01 08:55:30|4171|4170|4171.5|4170.5|4172|4171.5|4171|4170|824
1638348940000|2021-12-01 08:55:40|4171|4170|4171.5|4170.5|4171.5|4170.5|4171|4170|1257
1638348950000|2021-12-01 08:55:50|4171|4170|4172.5|4172|4173|4172|4171|4170|528
1638348960000|2021-12-01 08:56:00|4173.5|4171.5|4174|4173.5|4174|4173.5|4172.5|4171.5|1042
1638348970000|2021-12-01 08:56:10|4174.5|4173|4172|4171.5|4174.5|4173.5|4171.5|4171|14578
1638348980000|2021-12-01 08:56:20|4172.5|4171|4173.5|4172.5|4174.5|4173.5|4172|4171|24100
1638348990000|2021-12-01 08:56:30|4173|4172|4172.5|4171.5|4173|4172|4171.5|4171|759
1638349000000|2021-12-01 08:56:40|4173|4172|4175|4173.5|4175|4173.5|4173|4172|193
1638349010000|2021-12-01 08:56:50|4174.5|4174|4175|4173.5|4175|4174.5|4174.5|4173.5|96
1638349020000|2021-12-01 08:57:00|4174.5|4174|4176.5|4175.5|4177.5|4176.5|4174.5|4174|3227
1638349030000|2021-12-01 08:57:10|4176|4175|4175|4174.5|4176.5|4175.5|4175|4174.5|1519
1638349040000|2021-12-01 08:57:20|4174.5|4174|4176|4175|4176.5|4175|4174.5|4174|727
1638349050000|2021-12-01 08:57:30|4176.5|4175.5|4176.5|4175.5|4176.5|4176|4175.5|4174|2806
1638349060000|2021-12-01 08:57:40|4177|4176|4175.5|4174.5|4177|4176|4175|4174.5|1772
1638349070000|2021-12-01 08:57:50|4175|4174|4175.5|4175|4176|4175|4175|4174|800
1638349080000|2021-12-01 08:58:00|4176|4175.5|4176|4175|4177.5|4176.5|4175.5|4175|3365
1638349090000|2021-12-01 08:58:10|4176.5|4175.5|4176.5|4175.5|4177|4176|4176.5|4175.5|2075
1638349100000|2021-12-01 08:58:20|||||||||11
1638349110000|2021-12-01 08:58:30|4176|4176|4176.5|4175.5|4176.5|4176|4175.5|4174.5|1321
1638349120000|2021-12-01 08:58:40|4177|4176|4176.5|4175.5|4177|4176.5|4176|4175|5529
1638349130000|2021-12-01 08:58:50|4176|4176|4176.5|4175.5|4177|4176|4176|4175.5|150
1638349140000|2021-12-01 08:59:00|||||||||251
1638349150000|2021-12-01 08:59:10|4176|4175|4175.5|4174.5|4176|4175.5|4175.5|4174.5|1374
1638349160000|2021-12-01 08:59:20|4175|4174|4175|4174.5|4175.5|4174.5|4174.5|4174|725
1638349170000|2021-12-01 08:59:30|4175.5|4175|4177|4175.5|4177|4175.5|4175|4175|837
1638349180000|2021-12-01 08:59:40|4176.5||4176.5||4177||4176||1800
1638349190000|2021-12-01 08:59:50|4176|4176|4177|4175.5|4177.5|4176.5|4176|4175.5|1248
1638349200000|2021-12-01 09:00:00|4176.5|4175|4176|4175|4177|4175.5|4175.5|4175|1554
1638349210000|2021-12-01 09:00:10|4175.5|4174.5|4175.5|4174.5|4175.5|4174.5|4175|4174.5|1214
1638349220000|2021-12-01 09:00:20|4175|4174|4174|4173|4175|4174|4173.5|4172.5|1492
1638349230000|2021-12-01 09:00:30|4173.5|4172.5|4172|4171|4173.5|4172.5|4172|4170.5|1694
1638349240000|2021-12-01 09:00:40|4171.5|4170.5|4172.5|4171|4173|4171.5|4171|4170|1400
1638349250000|2021-12-01 09:00:50|4173|4171.5|4173.5|4172|4173.5|4172.5|4172.5|4171.5|0
1638349260000|2021-12-01 09:01:00|4173|4172.5|4173|4172|4173.5|4172.5|4172.5|4172|150
1638349270000|2021-12-01 09:01:10|4173.5|4172.5|4175.5|4174.5|4175.5|4175|4173|4172.5|266
1638349280000|2021-12-01 09:01:20|4176|4175|4175.5|4174.5|4176|4175|4175|4174|232
1638349290000|2021-12-01 09:01:30|4176|4175|4175.5|4174.5|4177|4176|4175.5|4174|4358
1638349300000|2021-12-01 09:01:40|4175|4174|4176.5|4175.5|4176.5|4175.5|4174.5|4174|1492
1638349310000|2021-12-01 09:01:50|4176|4176|4175|4174|4176|4176|4174|4173|3858
1638349320000|2021-12-01 09:02:00|4174.5|4173.5|4172.5|4171.5|4175|4174|4172|4171.5|2151
1638349330000|2021-12-01 09:02:10|4173|4172|4172|4171|4173|4172|4171.5|4170.5|873
1638349340000|2021-12-01 09:02:20|4171.5|4170.5|4174|4173|4174.5|4173.5|4171.5|4170.5|2238
1638349350000|2021-12-01 09:02:30|4174.5|4173.5|4175.5|4174.5|4176|4174.5|4174|4173.5|121
1638349360000|2021-12-01 09:02:40|4175|4174|4174.5|4173.5|4175|4174.5|4173.5|4172|1191
1638349370000|2021-12-01 09:02:50|4175|4174|4175|4174|4175.5|4174.5|4174.5|4174|96
1638349380000|2021-12-01 09:03:00|4175.5|4174.5|4176.5|4175.5|4177|4176|4175.5|4174.5|3649
1638349390000|2021-12-01 09:03:10|4177|4176|4176|4175|4177|4176|4176|4175|4903
1638349400000|2021-12-01 09:03:20|4175.5|4175.5|4176|4175.5|4176|4175.5|4175.5|4175|820
1638349410000|2021-12-01 09:03:30|4175.5|4175|4175|4174.5|4176|4175|4175|4174.5|871
1638349420000|2021-12-01 09:03:40|4174.5|4174|4174.5|4174|4175.5|4175|4173.5|4173|2971
1638349430000|2021-12-01 09:03:50|4174|4173.5|4172|4171|4174|4173.5|4171.5|4171|1475
1638349440000|2021-12-01 09:04:00|4172.5|4171.5|4173.5|4172|4174|4173|4171.5|4171|1985
1638349450000|2021-12-01 09:04:10|4173|4171.5|4172.5|4171.5|4173|4172.5|4172.5|4171.5|24
1638349460000|2021-12-01 09:04:20|4173|4172|4173|4172|4173.5|4172.5|4172.5|4171.5|863
1638349470000|2021-12-01 09:04:30|4172.5|4172.5|4172.5|4171.5|4173|4172.5|4171.5|4171|1557
1638349480000|2021-12-01 09:04:40|4172||4172||4172.5||4172||0
1638349490000|2021-12-01 09:04:50|4172.5|4171|4172.5|4171.5|4172.5|4172|4171.5|4171|727
1638349500000|2021-12-01 09:05:00|4172|4171|4172.5|4171.5|4173|4172|4171.5|4171|722
1638349510000|2021-12-01 09:05:10|4172|4171|4173.5|4172.5|4174|4173|4171.5|4171|1744
1638349520000|2021-12-01 09:05:20|4173|4172|4172.5|4171|4173.5|4172|4172|4171|777
1638349530000|2021-12-01 09:05:30|4173|4171.5|4176|4175|4176|4175.5|4173|4171.5|11211
1638349540000|2021-12-01 09:05:40|4175.5|4175.5|4176|4175|4177|4176|4175.5|4175|967
1638349550000|2021-12-01 09:05:50|4175.5|4175.5|4176.5|4175|4176.5|4176|4175|4174.5|1465
1638349560000|2021-12-01 09:06:00|4176|4175.5|4174.5|4174|4177|4175.5|4174.5|4174|863
1638349570000|2021-12-01 09:06:10|4175|4174.5|4174.5|4173.5|4175.5|4174.5|4174|4173|1081
1638349580000|2021-12-01 09:06:20|4175|4174|4176|4175|4176.5|4175.5|4175|4174|2
1638349590000|2021-12-01 09:06:30|4176.5|4175.5|4177|4176|4177|4176.5|4176.5|4175.5|196
1638349600000|2021-12-01 09:06:40|4176.5|4175.5|4175|4174|4176.5|4175.5|4175|4174|851
1638349610000|2021-12-01 09:06:50|4175.5|4174.5|4175.5|4174|4175.5|4175|4174.5|4173.5|1334
1638349620000|2021-12-01 09:07:00|4176|4174.5|4177.5|4176.5|4177.5|4177|4176|4174.5|1928
1638349630000|2021-12-01 09:07:10|4178|4177|4177|4176|4178|4177|4177|4176|2756
1638349640000|2021-12-01 09:07:20|4177.5|4176.5|4177.5|4176.5|4178|4177|4177|4176|1077
1638349650000|2021-12-01 09:07:30|4178|4177|4178|4177|4178|4177|4177.5|4177|1555
1638349660000|2021-12-01 09:07:40|4178.5|4177.5|4178|4177.5|4178.5|4178|4178|4177.5|1534
1638349670000|2021-12-01 09:07:50|4178.5|4178|4178.5|4178|4179|4178|4178|4177|2522
1638349680000|2021-12-01 09:08:00|4179|4177.5|4177.5|4176.5|4179|4178|4177|4176|2493
1638349690000|2021-12-01 09:08:10|4178|4177|4178|4177|4179|4178|4177.5|4177|2442
1638349700000|2021-12-01 09:08:20|4177.5|4177.5|4178.5|4178|4179|4178|4177.5|4177|825
1638349710000|2021-12-01 09:08:30|4179|4178.5|4180|4179.5|4180|4179.5|4178.5|4178.5|4579
1638349720000|2021-12-01 09:08:40|4180.5|4180|4180.5|4179.5|4182|4181|4180.5|4179.5|4775
1638349730000|2021-12-01 09:08:50|4181|4180|4180|4179|4181|4180|4179.5|4178.5|1055
1638349740000|2021-12-01 09:09:00|4179.5|4178.5|4182|4181|4182|4181|4179|4178.5|2430
1638349750000|2021-12-01 09:09:10|4181.5|4181.5|4182|4181.5|4182|4181.5|4181.5|4180.5|926
1638349760000|2021-12-01 09:09:20|4181.5|4181|4180.5|4179.5|4182|4181|4180.5|4179.5|1311
1638349770000|2021-12-01 09:09:30|4180|4179|4180|4179|4180|4179.5|4179.5|4179|80
1638349780000|2021-12-01 09:09:40|4179.5|4178.5|4179|4178|4179.5|4178.5|4178.5|4178|159
1638349790000|2021-12-01 09:09:50|4179.5|4178.5|4176.5|4176|4179.5|4179|4176.5|4176|3076
1638349800000|2021-12-01 09:10:00|4177|4176.5|4174|4173|4178|4177|4173|4172.5|17398
1638349810000|2021-12-01 09:10:10|4173.5|4172.5|4173.5|4172.5|4174|4173|4173|4172|1043
1638349820000|2021-12-01 09:10:20|4174|4173|4173.5|4172.5|4174|4173|4173.5|4172.5|714
1638349830000|2021-12-01 09:10:30|4173|4172|4173|4172|4173.5|4172.5|4172.5|4172|2137
1638349840000|2021-12-01 09:10:40|4172|4171.5|4172|4171|4172.5|4172|4170.5|4170|7425
1638349850000|2021-12-01 09:10:50|4171.5|4170.5|4171.5|4170.5|4171.5|4170.5|4171|4170.5|234
1638349860000|2021-12-01 09:11:00|4172|4171|4172|4171|4172|4171.5|4172|4171|120
1638349870000|2021-12-01 09:11:10|4172.5|4171.5|4172.5|4171.5|4173|4172.5|4172.5|4171.5|859
1638349880000|2021-12-01 09:11:20|4173|4172|4173|4172|4174|4173|4172|4171|3081
1638349890000|2021-12-01 09:11:30|4173.5|4172.5|4173|4172|4174|4173|4173|4172|2746
1638349900000|2021-12-01 09:11:40|4172.5|4171.5|4173.5|4172.5|4173.5|4173|4172.5|4171.5|1325
1638349910000|2021-12-01 09:11:50|4173|4173|4173.5|4172.5|4174|4173|4173|4172.5|1036
1638349920000|2021-12-01 09:12:00|4174|4173|4173.5|4172.5|4174|4173|4173|4172.5|2693
1638349930000|2021-12-01 09:12:10||4173||4172.5||4173||4172.5|112
1638349940000|2021-12-01 09:12:20|4174|4173|4172.5|4171.5|4174|4173|4172|4171.5|4348
1638349950000|2021-12-01 09:12:30|4172|4171|4171|4170.5|4172.5|4171.5|4171|4170.5|1894
1638349960000|2021-12-01 09:12:40|4171.5|4171|4172|4170.5|4172|4171|4171.5|4170.5|1220
1638349970000|2021-12-01 09:12:50|4171.5|4170|4171|4170|4171.5|4171|4170.5|4170|2301
1638349980000|2021-12-01 09:13:00|4171.5|4170.5|4171.5|4170.5|4171.5|4171|4171.5|4170.5|708
1638349990000|2021-12-01 09:13:10|4172|4171|4171|4170.5|4172|4171|4171|4170.5|804
1638350000000|2021-12-01 09:13:20|4171.5|4171|4171|4170|4171.5|4171|4171|4170|977
1638350010000|2021-12-01 09:13:30|4170.5|4169.5|4173.5|4172.5|4173.5|4173|4170.5|4169.5|9533
1638350020000|2021-12-01 09:13:40|4173|4172|4171.5|4171|4173.5|4172.5|4171.5|4171|1963
1638350030000|2021-12-01 09:13:50|4172|4170.5|4172|4171.5|4172|4171.5|4172|4170.5|422
1638350040000|2021-12-01 09:14:00|4171.5|4171|4172|4171.5|4172|4171.5|4171.5|4171|5241
1638350050000|2021-12-01 09:14:10|4172.5|4172|4173|4172|4173.5|4172.5|4172.5|4172|4981
1638350060000|2021-12-01 09:14:20|4173.5|4172.5|4173.5|4172.5|4173.5|4173|4173|4172.5|157
1638350070000|2021-12-01 09:14:30|4174|4173|4173.5|4172.5|4174|4173.5|4172.5|4172|4924
1638350080000|2021-12-01 09:14:40|4174|4173|4173.5|4172.5|4174|4173|4173|4172.5|694
1638350090000|2021-12-01 09:14:50|4173|4173|4173.5|4172.5|4173.5|4173|4172.5|4172|1044
1638350100000|2021-12-01 09:15:00|4174|4173|4175|4174|4175.5|4174|4174|4173|498
1638350110000|2021-12-01 09:15:10|4174.5|4174.5|4175.5|4174|4175.5|4175|4174.5|4174|663
1638350120000|2021-12-01 09:15:20|4175|4174.5|4174.5|4173.5|4176.5|4175.5|4174|4173.5|2924
1638350130000|2021-12-01 09:15:30|||||||||8
1638350140000|2021-12-01 09:15:40|4175|4174|4175.5|4174.5|4175.5|4175|4175|4174|2478
1638350150000|2021-12-01 09:15:50|4176|4175|4176.5|4175.5|4176.5|4175.5|4175.5|4175|1350
1638350160000|2021-12-01 09:16:00|4177|4176|4177|4176.5|4177.5|4176.5|4177|4176|140
1638350170000|2021-12-01 09:16:10|4177.5|4177|4177|4176.5|4177.5|4177|4177|4176.5|39
1638350180000|2021-12-01 09:16:20|4176.5|4176|4175|4174.5|4176.5|4176|4175|4174.5|1573
1638350190000|2021-12-01 09:16:30|4174.5|4174|4174.5|4173.5|4175|4174.5|4173.5|4173|3562
1638350200000|2021-12-01 09:16:40|4175|4174|4175|4174|4175|4174.5|4175|4174|401
1638350210000|2021-12-01 09:16:50|4175.5|4174.5|4175|4174|4175.5|4174.5|4175|4174|296
1638350220000|2021-12-01 09:17:00|4174.5|4173.5|4175|4174|4175|4174|4174.5|4173.5|993
1638350230000|2021-12-01 09:17:10|4175.5|4174.5|4176.5|4176|4177|4176|4175.5|4174.5|47
1638350240000|2021-12-01 09:17:20|4177|4175.5|4176.5|4175.5|4177|4175.5|4176.5|4175.5|250
1638350250000|2021-12-01 09:17:30|4176|4175|4176|4175|4176|4175|4175.5|4175|1284
1638350260000|2021-12-01 09:17:40|4176.5|4175.5|4177|4176.5|4177.5|4177|4176.5|4175.5|3048
1638350270000|2021-12-01 09:17:50|4176.5|4176|4176.5|4175.5|4176.5|4176.5|4175.5|4174.5|1410
1638350280000|2021-12-01 09:18:00|4176|4175|4177|4176.5|4177.5|4176.5|4176|4175|278
1638350290000|2021-12-01 09:18:10|4177.5|4177|4177|4176|4178|4177.5|4176.5|4175.5|4057
1638350300000|2021-12-01 09:18:20|4176.5|4175.5|4178.5|4177.5|4178.5|4177.5|4176.5|4175.5|2264
1638350310000|2021-12-01 09:18:30|4178|4178|4178|4177.5|4179.5|4179|4178|4177.5|1566
1638350320000|2021-12-01 09:18:40|4177.5|4177|4178.5|4177.5|4178.5|4177.5|4177|4176|844
1638350330000|2021-12-01 09:18:50|4178|4177|4177.5|4176.5|4178.5|4177.5|4177|4176.5|2729
1638350340000|2021-12-01 09:19:00|4177|4175.5|4178.5|4177.5|4178.5|4177.5|4176.5|4175.5|907
1638350350000|2021-12-01 09:19:10|4178|4178|4180|4179|4180.5|4179.5|4178|4177.5|1071
1638350360000|2021-12-01 09:19:20|4179.5|4179.5|4181|4180|4181|4180|4179.5|4179.5|2600
1638350370000|2021-12-01 09:19:30|4181.5|4180.5|4182|4181|4182|4181.5|4181.5|4180.5|1553
1638350380000|2021-12-01 09:19:40|4181.5|4181.5|4182.5|4181|4182.5|4181.5|4181.5|4181|440
1638350390000|2021-12-01 09:19:50|4183|4181.5|4183|4182.5|4183|4182.5|4183|4181.5|891
1638350400000|2021-12-01 09:20:00|4183.5|4182|4184|4183.5|4184|4183.5|4183|4182|1145
1638350410000|2021-12-01 09:20:10|4183.5|4183|4183|4182.5|4183.5|4183|4182.5|4182|7461
1638350420000|2021-12-01 09:20:20|4183.5|4183|4184|4183|4184|4183.5|4183|4183|5925
1638350430000|2021-12-01 09:20:30|4184.5|4183.5|4185|4184.5|4185|4184.5|4184.5|4183.5|1148
1638350440000|2021-12-01 09:20:40|4185.5|4185|4185.5|4185|4186.5|4186|4185.5|4185|1549
1638350450000|2021-12-01 09:20:50|4186|4185.5|4186.5|4185.5|4186.5|4185.5|4185|4184.5|392
1638350460000|2021-12-01 09:21:00|4186|4186|4186|4185.5|4186|4186|4185.5|4185|3780
1638350470000|2021-12-01 09:21:10|4186.5|4186|4186|4185.5|4186.5|4186|4186|4185|866
1638350480000|2021-12-01 09:21:20|4185.5|4185|4185|4184|4186|4185|4184.5|4184|3320
1638350490000|2021-12-01 09:21:30|4184.5|4183.5|4184.5|4183.5|4184.5|4183.5|4184|4183|1254
1638350500000|2021-12-01 09:21:40|4184|4183|4183|4182|4184|4183|4182.5|4181.5|657
1638350510000|2021-12-01 09:21:50|4182.5|4181.5|4182.5|4182|4182.5|4182|4182|4181|423
1638350520000|2021-12-01 09:22:00|||||||||97
1638350530000|2021-12-01 09:22:10|4183|4182.5|4182.5|4181.5|4183|4182.5|4182.5|4181.5|1045
1638350540000|2021-12-01 09:22:20|4183|4182|4183|4182|4183|4182.5|4183|4182|820
1638350550000|2021-12-01 09:22:30|4182.5||4183||4183||4182.5||578
1638350560000|2021-12-01 09:22:40|4182.5|4181.5|4182|4181|4182.5|4182|4181.5|4181|1746
1638350580000|2021-12-01 09:23:00|4181.5|4180.5|4179|4178.5|4181.5|4180.5|4179|4178.5|2590
1638350590000|2021-12-01 09:23:10|4179.5|4179|4180.5|4179.5|4180.5|4180|4179.5|4179|2739
1638350600000|2021-12-01 09:23:20|4180|4180|4181|4179.5|4181|4180|4180|4179.5|3612
1638350610000|2021-12-01 09:23:30|4180.5|4180|4180.5|4179.5|4180.5|4180|4179.5|4179|997
1638350620000|2021-12-01 09:23:40|4180|4180|4179.5|4179|4180|4180|4179|4178.5|1021
1638350630000|2021-12-01 09:23:50|4180|4179.5|4180|4179|4180.5|4179.5|4179.5|4179|736
1638350640000|2021-12-01 09:24:00|4180.5|4179.5|4180.5|4179.5|4180.5|4179.5|4180.5|4179|181
1638350650000|2021-12-01 09:24:10|4181|4180|4181|4180|4181|4180.5|4180.5|4180|1498
1638350660000|2021-12-01 09:24:20|4180.5|4179.5|4180|4179.5|4180.5|4179.5|4180|4179|997
1638350670000|2021-12-01 09:24:30|4180.5|4179|4182|4181|4182|4181|4180.5|4179|907
1638350680000|2021-12-01 09:24:40|4181.5|4181.5|4181.5|4181|4181.5|4181.5|4181.5|4181|99
1638350690000|2021-12-01 09:24:50|4182|4180.5|4182|4181|4182|4181.5|4181.5|4180.5|2044
1638350700000|2021-12-01 09:25:00|4181.5|4180.5|4181.5|4180.5|4181.5|4180.5|4181|4180.5|516
1638350710000|2021-12-01 09:25:10|4182|4181|4182|4181|4182|4181|4181.5|4180.5|489
1638350720000|2021-12-01 09:25:20|4181.5|4180.5|4182.5|4181.5|4182.5|4182|4181.5|4180.5|830
1638350730000|2021-12-01 09:25:30|4183|4182|4182.5|4182|4183|4182.5|4182.5|4181.5|435
1638350740000|2021-12-01 09:25:40|4183|4182.5|4184|4183|4184|4183|4183|4182.5|974
1638350750000|2021-12-01 09:25:50|4183.5|4183.5|4184.5|4183.5|4184.5|4184|4183.5|4183|582
1638350760000|2021-12-01 09:26:00|4184|4184|4185|4184.5|4186|4185|4184|4184|1037
1638350770000|2021-12-01 09:26:10|4185.5|4185|4186|4185.5|4186|4185.5|4185.5|4185|934
1638350780000|2021-12-01 09:26:20|4186.5|4186|4186|4185.5|4186.5|4186|4185.5|4185|1170
1638350790000|2021-12-01 09:26:30|4185.5|4185|4186|4185|4186|4185|4185.5|4185|558
1638350800000|2021-12-01 09:26:40|4186.5|4185.5|4186.5|4185.5|4186.5|4185.5|4186|4185.5|497
1638350810000|2021-12-01 09:26:50|4186||4186.5||4186.5||4186||304
1638350820000|2021-12-01 09:27:00|4186|4185|4183.5|4183|4186|4185.5|4183.5|4183|6496
1638350830000|2021-12-01 09:27:10|4184|4182.5|4184|4183|4184|4183.5|4183.5|4182.5|786
1638350840000|2021-12-01 09:27:20|4183.5|4182.5|4183.5|4182.5|4183.5|4183|4183.5|4182.5|178
1638350850000|2021-12-01 09:27:30|4183|4182|4182.5|4182|4183|4182|4182.5|4181.5|363
1638350860000|2021-12-01 09:27:40|4182|4181.5|4181|4180.5|4182|4181.5|4181|4180.5|978
1638350870000|2021-12-01 09:27:50||4180||4180||4180.5||4180|243
1638350880000|2021-12-01 09:28:00|4181.5|4180.5|4182|4181.5|4182|4181.5|4181.5|4180|2364
1638350890000|2021-12-01 09:28:10|4182.5|4182|4182.5|4182|4183|4182|4182.5|4181.5|954
1638350900000|2021-12-01 09:28:20|4182|4181.5|4181|4180.5|4182|4181.5|4181|4180|643
1638350910000|2021-12-01 09:28:30|4180.5|4180|4180.5|4179.5|4180.5|4180.5|4180.5|4179|937
1638350920000|2021-12-01 09:28:40|4181|4180|4181|4180|4181.5|4180|4180.5|4180|602
1638350930000|2021-12-01 09:28:50|4181.5|4180.5|4182|4181.5|4182.5|4181.5|4181.5|4180.5|670
1638350940000|2021-12-01 09:29:00|4182.5|4182|4184|4183.5|4185|4184.5|4182.5|4182|2356
1638350950000|2021-12-01 09:29:10|4185|4183|4184.5|4183.5|4185|4184|4184|4183|2528
1638350960000|2021-12-01 09:29:20|4185|4184|4184.5|4183.5|4185|4184|4184|4183.5|972
1638350970000|2021-12-01 09:29:30|4185|4184|4185|4184|4185|4184.5|4184.5|4183.5|1182
1638350980000|2021-12-01 09:29:40|4185.5|4184.5|4186|4184.5|4186|4185|4185.5|4184.5|354
1638350990000|2021-12-01 09:29:50|4185.5|4185|4187|4186|4187|4186|4185.5|4185|642
1638351000000|2021-12-01 09:30:00|4186.5|4186.5|4185|4184|4187|4186.5|4185|4184|2238
1638351010000|2021-12-01 09:30:10|4185.5|4184.5|4185.5|4184.5|4185.5|4184.5|4185.5|4184.5|113
1638351020000|2021-12-01 09:30:20|4186|4185|4185.5|4184.5|4186|4185|4185.5|4184.5|0
1638351030000|2021-12-01 09:30:30|4185|4184|4185|4184.5|4185|4184.5|4184.5|4184|1208
1638351040000|2021-12-01 09:30:40|4185.5|4185|4186.5|4185.5|4186.5|4185.5|4185|4184.5|1153
1638351060000|2021-12-01 09:31:00|4187|4186|4188|4186.5|4188|4186.5|4187|4186|595
1638351070000|2021-12-01 09:31:10||4187||4187.5||4187.5||4187|23
1638351080000|2021-12-01 09:31:20|4188.5|4188|4189|4188|4189.5|4188|4188|4188|175
1638351090000|2021-12-01 09:31:30|4188.5|4187.5|4189|4188|4189|4188|4188|4187.5|363
1638351100000|2021-12-01 09:31:40|4188.5|4187.5|4188.5|4188|4189|4188|4188|4187|1960
1638351110000|2021-12-01 09:31:50|4189|4188.5|4190|4189|4190|4189.5|4188.5|4188.5|1011
1638351120000|2021-12-01 09:32:00|4190.5|4189.5|4193|4192|4193|4192|4190.5|4189.5|5910
1638351130000|2021-12-01 09:32:10|4193.5|4191.5|4191|4190|4193.5|4192.5|4190.5|4190|9231
1638351140000|2021-12-01 09:32:20|4191.5|4190.5|4191.5|4191|4193|4192|4191|4190|2381
1638351150000|2021-12-01 09:32:30|4192|4191.5|4192.5|4191.5|4193|4192|4192|4191.5|642
1638351160000|2021-12-01 09:32:40|4193|4192|4193|4192.5|4193.5|4192.5|4192.5|4191.5|15016
1638351170000|2021-12-01 09:32:50|4192.5|4192|4193|4192.5|4193.5|4192.5|4192|4191|5426
1638351180000|2021-12-01 09:33:00|4192.5|4192|4192.5|4191.5|4193|4192.5|4192|4191.5|2497
1638351190000|2021-12-01 09:33:10|4192|4192|4192|4191.5|4192|4192|4191|4190.5|1546
1638351200000|2021-12-01 09:33:20|4191.5|4191|4192|4191|4192|4191.5|4191.5|4190.5|674
1638351210000|2021-12-01 09:33:30|4191.5|4190.5|4190.5|4189.5|4191.5|4190.5|4190|4189.5|826
1638351220000|2021-12-01 09:33:40|4190|4189|4189.5|4189|4190|4189|4189|4188.5|800
1638351230000|2021-12-01 09:33:50|4189|4188.5|4188.5|4187.5|4189.5|4188.5|4188|4187|1140
1638351240000|2021-12-01 09:34:00|4188|4187|4189.5|4188|4189.5|4188|4188|4187|588
1638351250000|2021-12-01 09:34:10|4189|4188.5|4188|4186.5|4189.5|4188.5|4187.5|4186.5|926
1638351260000|2021-12-01 09:34:20|4188.5|4187|4189.5|4188.5|4189.5|4188.5|4188.5|4187|105
1638351270000|2021-12-01 09:34:30|4190|4189|4192|4191|4192|4191.5|4190|4189|2782
1638351280000|2021-12-01 09:34:40|4191.5|4190.5|4191|4190|4192|4191.5|4190.5|4189.5|2482
1638351290000|2021-12-01 09:34:50|4190.5|4190.5|4191.5|4190.5|4192|4191.5|4190.5|4190.5|2394
1638351300000|2021-12-01 09:35:00|4192|4191|4192.5|4192|4192.5|4192|4192|4191|812
1638351310000|2021-12-01 09:35:10||4191.5||4191.5||4191.5||4191.5|50
1638351320000|2021-12-01 09:35:20|4192|4191|4191|4190.5|4192|4191|4191|4190.5|1075
1638351330000|2021-12-01 09:35:30|4190.5|4190|4190.5|4189.5|4191|4190|4190.5|4189.5|1383
1638351340000|2021-12-01 09:35:40|4191|4190|4192.5|4192|4192.5|4192|4191|4190|909
1638351350000|2021-12-01 09:35:50|4192|4191.5|4192|4191.5|4192.5|4191.5|4191.5|4191|732
1638351360000|2021-12-01 09:36:00|4192.5|4191|4193|4192|4193|4192|4192.5|4191|1594
1638351370000|2021-12-01 09:36:10|4193.5|4192.5|4193.5|4192.5|4194|4193|4193|4192.5|1177
1638351380000|2021-12-01 09:36:20|4193|4192|4194|4193|4194|4193|4192.5|4192|1677
1638351390000|2021-12-01 09:36:30|4193.5|4192.5|4195|4194|4195|4194.5|4193.5|4192.5|692
1638351400000|2021-12-01 09:36:40|4194.5|4193.5|4194|4193.5|4194.5|4193.5|4194|4193.5|712
1638351410000|2021-12-01 09:36:50|4194.5||4194||4194.5||4194||317
1638351420000|2021-12-01 09:37:00|4193.5|4193|4193.5|4192|4194|4193.5|4192.5|4192|1157
1638351430000|2021-12-01 09:37:10|4194|4192.5|4194|4193.5|4194.5|4193.5|4194|4192.5|537
1638351440000|2021-12-01 09:37:20|4194.5|4193|4193.5|4192.5|4194.5|4193|4193.5|4192.5|411
1638351450000|2021-12-01 09:37:30|4193|4192|4192.5|4191.5|4193.5|4193|4191.5|4190.5|2704
1638351460000|2021-12-01 09:37:40|4193|4192|4193.5|4192.5|4193.5|4192.5|4191.5|4191|486
1638351470000|2021-12-01 09:37:50|4194|4193|4195|4194|4195|4194.5|4194|4193|2008
1638351480000|2021-12-01 09:38:00|4194.5|4193.5|4194|4193|4195|4194.5|4194|4193|2335
1638351490000|2021-12-01 09:38:10|4194.5|4193.5|4195|4194.5|4195.5|4195|4194.5|4193.5|998
1638351500000|2021-12-01 09:38:20|4195.5|4194|4194.5|4193.5|4195.5|4195|4194|4193|1349
1638351510000|2021-12-01 09:38:30|4194|4193|4194|4193|4194|4193.5|4194|4193|476
1638351520000|2021-12-01 09:38:40|4194.5|4193.5|4195.5|4194|4195.5|4195|4194.5|4193.5|1382
1638351530000|2021-12-01 09:38:50|4195|4194.5|4196|4195|4196|4195.5|4194|4193|2509
1638351540000|2021-12-01 09:39:00|4196.5|4195.5|4197|4196|4197.5|4196.5|4196.5|4195.5|5213
1638351550000|2021-12-01 09:39:10|4196.5|4195.5|4195.5|4195|4196.5|4195.5|4195|4194|2556
1638351560000|2021-12-01 09:39:20|4196|4195.5|4196.5|4195.5|4197|4196.5|4196|4195.5|1207
1638351570000|2021-12-01 09:39:30|4196|4195|4197|4196.5|4197.5|4197|4196|4195|4666
1638351580000|2021-12-01 09:39:40|4197.5|4197|4198|4197|4198|4197|4197.5|4196.5|173
1638351590000|2021-12-01 09:39:50|4197.5|4197.5|4199|4198|4199|4198|4197.5|4197|430
1638351600000|2021-12-01 09:40:00|4199.5|4198.5|4199|4198.5|4199.5|4199|4199|4198.5|707
1638351610000|2021-12-01 09:40:10|4199.5||4199.5||4199.5||4199.5||246
1638351620000|2021-12-01 09:40:20|4199|4198|4198|4197|4199|4198|4198|4197|1641
1638351630000|2021-12-01 09:40:30|4198.5|4197.5|4198.5|4197.5|4198.5|4198|4198|4197|150
1638351640000|2021-12-01 09:40:40|4198|4197|4198|4197|4198.5|4197.5|4197.5|4197|468
1638351650000|2021-12-01 09:40:50|4197.5|4196.5|4198|4197|4198|4197|4197.5|4196.5|1185
1638351660000|2021-12-01 09:41:00|4198.5|4196.5|4199.5|4198|4199.5|4199|4198|4196.5|2139
1638351670000|2021-12-01 09:41:10|4199|4197.5|4198|4197|4199|4198|4198|4197|1939
1638351680000|2021-12-01 09:41:20|4198.5|4197.5|4197.5|4196.5|4198.5|4197.5|4197|4196.5|1178
1638351690000|2021-12-01 09:41:30|4197|4196|4197.5|4196.5|4197.5|4197|4197|4196|1171
1638351700000|2021-12-01 09:41:40|4198|4197|4197.5|4196.5|4198|4197|4196.5|4196|1289
1638351710000|2021-12-01 09:41:50|4198|4197|4198|4197.5|4198|4197.5|4198|4197|104
1638351720000|2021-12-01 09:42:00|4197.5|4197|4198|4197.5|4198.5|4197.5|4197.5|4197|742
1638351730000|2021-12-01 09:42:10|4197.5|4197|4197.5|4196.5|4198|4197|4197|4196|2108
1638351740000|2021-12-01 09:42:20|4198|4197|4197.5|4196.5|4198.5|4197.5|4197|4196|772
1638351750000|2021-12-01 09:42:30|4198|4197|4198|4197.5|4198.5|4197.5|4198|4197|96
1638351760000|2021-12-01 09:42:40|4198.5|4198|4202|4201.5|4202|4201.5|4198|4197.5|25072
1638351770000|2021-12-01 09:42:50|4201.5|4201|4200.5|4199.5|4201.5|4201|4199|4198.5|6021
1638351780000|2021-12-01 09:43:00|4200|4199|4200.5|4199.5|4201|4200.5|4199.5|4199|2641
1638351790000|2021-12-01 09:43:10|4200|4199|4199.5|4198.5|4200.5|4199.5|4199.5|4198.5|493
1638351800000|2021-12-01 09:43:20|4199|4199|4196.5|4196|4199|4199|4196.5|4196|666
1638351810000|2021-12-01 09:43:30|4196|4195.5|4196.5|4195.5|4196.5|4196|4196|4195|470
1638351820000|2021-12-01 09:43:40|4196|4195|4195|4194.5|4196.5|4195.5|4194.5|4193.5|2118
1638351830000|2021-12-01 09:43:50|4195.5|4195|4195.5|4194.5|4196|4195.5|4195|4194.5|581
1638351840000|2021-12-01 09:44:00|4196|4195|4197|4196|4198|4197|4195.5|4194.5|1124
1638351850000|2021-12-01 09:44:10|4197.5|4197|4197.5|4196|4198.5|4198|4197|4196|3413
1638351860000|2021-12-01 09:44:20|4197|4196.5|4197|4196|4197.5|4197|4197|4196|199
1638351870000|2021-12-01 09:44:30|4197.5|4196.5|4197.5|4196.5|4197.5|4196.5|4197|4196.5|0
1638351880000|2021-12-01 09:44:40|4197|4196|4199|4198.5|4200|4199.5|4196.5|4196|4357
1638351890000|2021-12-01 09:44:50|4199.5|4199|4201|4199.5|4201|4199.5|4199.5|4199|687
1638351900000|2021-12-01 09:45:00|4200.5|4200|4199|4198.5|4201.5|4201|4199|4198.5|2714
1638351910000|2021-12-01 09:45:10|4198.5|4198|4197|4196.5|4199|4198|4197|4196.5|2194
1638351920000|2021-12-01 09:45:20|4196.5|4196|4195.5|4194.5|4196.5|4196|4195.5|4194.5|730
1638351930000|2021-12-01 09:45:30|4196|4195|4196|4194.5|4196|4195|4196|4194.5|146
1638351940000|2021-12-01 09:45:40|4195.5||4195.5||4195.5||4195||163
1638351950000|2021-12-01 09:45:50|4195|4194|4194|4193|4195|4194|4193.5|4192.5|1634
1638351960000|2021-12-01 09:46:00|4193.5|4192.5|4194|4193|4194.5|4194|4193.5|4192.5|573
1638351970000|2021-12-01 09:46:10|4194.5|4193.5|4196|4195|4196|4195|4194.5|4193.5|123
1638351980000|2021-12-01 09:46:20|4196.5|4195.5|4195.5|4194.5|4196.5|4196|4195|4194|653
1638351990000|2021-12-01 09:46:30|4196|4195|4196|4195|4196.5|4195|4195.5|4195|1032
1638352000000|2021-12-01 09:46:40|4195.5|4194.5|4193.5|4192.5|4195.5|4194.5|4193.5|4192.5|1320
1638352010000|2021-12-01 09:46:50|4194|4193|4194|4193|4194.5|4193|4193.5|4193|240
1638352020000|2021-12-01 09:47:00|4194.5|4193.5|4194.5|4193|4195|4194|4194|4193|496
1638352030000|2021-12-01 09:47:10|4194|4192.5|4194.5|4193.5|4194.5|4193.5|4193|4192.5|1060
1638352040000|2021-12-01 09:47:20|4194|4193|4194.5|4193.5|4194.5|4194|4194|4193|23
1638352050000|2021-12-01 09:47:30|4195|4193|4194|4193|4195.5|4195|4193.5|4192.5|737
1638352060000|2021-12-01 09:47:40|4193.5|4192.5|4193|4192|4193.5|4192.5|4192.5|4192|3053
1638352080000|2021-12-01 09:48:00|4193.5|4192.5|4193.5|4192.5|4193.5|4193|4192.5|4192|5820
1638352090000|2021-12-01 09:48:10|4193|4193|4192.5|4191|4193|4193|4191|4190|1738
1638352100000|2021-12-01 09:48:20|4193|4191.5|4193|4192|4193.5|4192|4192.5|4191.5|155
1638352110000|2021-12-01 09:48:30|4192.5|4191.5|4192.5|4191.5|4192.5|4191.5|4191.5|4191|147
1638352120000|2021-12-01 09:48:40|4192|4191|4192.5|4191.5|4192.5|4191.5|4191.5|4191|438
1638352130000|2021-12-01 09:48:50|4192|4191|4191.5|4190.5|4192|4191|4191|4190|721
1638352140000|2021-12-01 09:49:00|4192|4191|4191|4190|4192.5|4191.5|4190.5|4190|1149
1638352150000|2021-12-01 09:49:10|4190.5|4189.5|4192.5|4191.5|4192.5|4191.5|4190|4189|846
1638352160000|2021-12-01 09:49:20|4192|4191|4193|4192|4193.5|4193|4191|4190.5|2408
1638352170000|2021-12-01 09:49:30|4193.5|4192.5|4193.5|4193|4193.5|4193|4192.5|4192|932
1638352180000|2021-12-01 09:49:40|4193|4192.5|4193.5|4192.5|4193.5|4192.5|4193|4192|414
1638352190000|2021-12-01 09:49:50|4194|4193|4194.5|4193|4194.5|4193|4193.5|4192.5|801
1638352200000|2021-12-01 09:50:00|4194|4192.5|4194|4192.5|4194|4192.5|4193.5|4192.5|144
1638352210000|2021-12-01 09:50:10|4193.5|4193|4194.5|4193.5|4194.5|4193.5|4193.5|4193|301
1638352220000|2021-12-01 09:50:20|4194|4194|4195.5|4194.5|4195.5|4194.5|4193.5|4192.5|2166
1638352230000|2021-12-01 09:50:30|4195|4194|4195|4194|4195.5|4194.5|4194.5|4193.5|1362
1638352240000|2021-12-01 09:50:40|4195.5|4194.5|4193.5|4193|4195.5|4194.5|4193.5|4193|360
1638352250000|2021-12-01 09:50:50|4193|4192.5|4192.5|4191.5|4193|4192.5|4192.5|4191.5|630
1638352260000|2021-12-01 09:51:00|4192||4192||4192.5||4192||1
1638352270000|2021-12-01 09:51:10|4192.5|4192|4192.5|4191.5|4193|4192|4192|4191.5|1129
1638352280000|2021-12-01 09:51:20|4192|4191|4192|4190.5|4192|4191.5|4190.5|4189.5|4870
1638352290000|2021-12-01 09:51:30|4192.5|4191|4192.5|4191.5|4193.5|4192|4192.5|4191|208
1638352300000|2021-12-01 09:51:40|4192|4192|4193|4192|4193.5|4192.5|4192|4192|379
1638352310000|2021-12-01 09:51:50|4193.5|4192.5|4193.5|4192.5|4193.5|4193|4193.5|4192.5|158
1638352320000|2021-12-01 09:52:00|4194|4193|4197|4196.5|4197|4196.5|4194|4193|3211
1638352330000|2021-12-01 09:52:10|4197.5|4197|4197.5|4196.5|4198|4197|4197|4196.5|5001
1638352340000|2021-12-01 09:52:20|4198|4197|4198.5|4197.5|4198.5|4197.5|4197.5|4197|937
1638352350000|2021-12-01 09:52:30|4198|4197|4198|4197|4198|4197|4197.5|4197|150
1638352360000|2021-12-01 09:52:40|4198.5|4197.5|4199|4198|4199|4198.5|4198.5|4197.5|508
1638352370000|2021-12-01 09:52:50|4198.5|4198.5|4199.5|4199|4200|4199|4198.5|4198|673
1638352380000|2021-12-01 09:53:00|4199|4198.5|4197.5|4197|4199|4198.5|4196.5|4196|4166
1638352390000|2021-12-01 09:53:10|4198|4197.5|4197|4196.5|4199|4197.5|4197|4196.5|621
1638352400000|2021-12-01 09:53:20|4197.5|4196|4196.5|4195.5|4197.5|4196|4196|4195|606
1638352410000|2021-12-01 09:53:30|4197|4196|4197|4196|4197|4196.5|4197|4196|687
1638352420000|2021-12-01 09:53:40|4196.5|4195.5|4195.5|4194.5|4197|4196|4195|4194.5|2032
1638352430000|2021-12-01 09:53:50|4195|4194|4195|4194|4195.5|4194|4194.5|4194|306
1638352440000|2021-12-01 09:54:00|4194.5|4193.5|4195|4194|4195|4194|4194|4193|1068
1638352450000|2021-12-01 09:54:10|4195.5|4194.5|4195.5|4194.5|4196|4195|4195|4194|119
1638352460000|2021-12-01 09:54:20|4195|4194|4195|4194|4195|4194|4194|4193.5|1394
1638352470000|2021-12-01 09:54:30|4195.5|4194.5|4195.5|4195|4196|4195|4195.5|4194.5|155
1638352480000|2021-12-01 09:54:40|4196|4195.5|4196|4195|4196.5|4195.5|4196|4195|951
1638352490000|2021-12-01 09:54:50|4196.5|4195.5|4196|4195.5|4196.5|4196|4196|4195|601
1638352500000|2021-12-01 09:55:00|4195.5|4195|4195.5|4194.5|4196|4195|4195|4194.5|2053
1638352510000|2021-12-01 09:55:10|4195|4194|4195|4194|4195.5|4194|4194|4193.5|861
1638352520000|2021-12-01 09:55:20|4195.5|4194.5|4195|4194|4195.5|4195|4195|4194|298
1638352530000|2021-12-01 09:55:30|4195.5|4194.5|4196|4194.5|4196.5|4195.5|4195.5|4194.5|246
1638352540000|2021-12-01 09:55:40|4195.5|4194|4194.5|4193.5|4195.5|4194|4194|4193.5|878
1638352550000|2021-12-01 09:55:50|4194|4193|4194|4193|4194.5|4193|4193.5|4192.5|382
1638352560000|2021-12-01 09:56:00|4193.5|4192.5|4188|4187.5|4193.5|4192.5|4188|4187.5|4126
1638352570000|2021-12-01 09:56:10|4188.5|4188|4187.5|4186.5|4188.5|4188|4187|4186.5|2630
1638352580000|2021-12-01 09:56:20|4188|4187|4185.5|4184.5|4188|4187.5|4185.5|4184.5|803
1638352590000|2021-12-01 09:56:30|4186|4185|4186|4185.5|4186.5|4185.5|4185.5|4185|440
1638352600000|2021-12-01 09:56:40|4185.5|4185|4186|4185.5|4186.5|4185.5|4185.5|4185|1594
1638352610000|2021-12-01 09:56:50|4185.5|4185|4185|4184.5|4186|4185.5|4185|4184|289
1638352620000|2021-12-01 09:57:00|4185.5|4185|4186|4185|4186|4185.5|4185|4184.5|524
1638352630000|2021-12-01 09:57:10|4186.5|4185.5|4188|4187|4188|4187|4186|4185.5|864
1638352640000|2021-12-01 09:57:20|4187.5|4186.5|4186.5|4185.5|4187.5|4187|4186.5|4185.5|1924
1638352650000|2021-12-01 09:57:30|4187|4186|4187.5|4186.5|4188|4186.5|4186.5|4186|10
1638352660000|2021-12-01 09:57:40|4187|4186|4187.5|4187|4188|4187.5|4186|4185.5|5943
1638352670000|2021-12-01 09:57:50|4188|4187.5|4188.5|4188|4188.5|4188|4187.5|4187.5|0
1638352680000|2021-12-01 09:58:00|4188|4187.5|4188|4187|4188.5|4188|4187.5|4187|1395
1638352690000|2021-12-01 09:58:10|4188.5|4187.5|4188.5|4187.5|4188.5|4188|4188|4187.5|161
1638352700000|2021-12-01 09:58:20|4188|4187|4188.5|4187|4188.5|4187|4188|4187|2
1638352710000|2021-12-01 09:58:30|4188|4187.5|4188.5|4187.5|4188.5|4188|4188|4187.5|121
1638352720000|2021-12-01 09:58:40|4189|4188|4188|4187|4189|4188|4187.5|4187|2242
1638352730000|2021-12-01 09:58:50|4187.5||4187.5||4188||4187.5||30
1638352740000|2021-12-01 09:59:00|4188|4187.5|4187|4186|4188.5|4187.5|4186.5|4186|5932
1638352750000|2021-12-01 09:59:10|4186.5|4186.5|4187.5|4186.5|4187.5|4187|4186.5|4186|509
1638352760000|2021-12-01 09:59:20|4188|4187|4188.5|4188|4188.5|4188|4188|4187|137
1638352770000|2021-12-01 09:59:30|4188|4187.5|4188|4187.5|4188.5|4187.5|4187.5|4187|594
1638352780000|2021-12-01 09:59:40|4187.5|4187|4188|4187|4188|4187|4187.5|4187|364
1638352790000|2021-12-01 09:59:50|4188.5|4187.5|4188.5|4187.5|4188.5|4188|4188|4187|677
1638352800000|2021-12-01 10:00:00|4188|4187|4188|4187|4188.5|4187.5|4187.5|4187|584
1638352810000|2021-12-01 10:00:10|4188.5|4187.5|4188.5|4188|4188.5|4188|4188.5|4187.5|272
1638352820000|2021-12-01 10:00:20|4189|4188.5|4190|4189|4190|4189|4188.5|4188|3886
1638352830000|2021-12-01 10:00:30|4189.5|4188.5|4189.5|4188.5|4190|4189|4189|4188.5|366
1638352840000|2021-12-01 10:00:40|4190|4189|4190|4189|4190|4189|4189.5|4189|0
1638352850000|2021-12-01 10:00:50|4189.5|4188.5|4189|4188.5|4189.5|4188.5|4189|4188.5|0
1638352860000|2021-12-01 10:01:00|4188.5|4188|4188.5|4187.5|4188.5|4188|4187.5|4187|3044
1638352870000|2021-12-01 10:01:10|4188|4187|4187|4186|4188.5|4187|4186.5|4186|1096
1638352880000|2021-12-01 10:01:20|4186.5|4185.5|4187|4186|4187|4186|4186.5|4185.5|414
1638352890000|2021-12-01 10:01:30|4186.5|4185.5|4185.5|4184|4186.5|4185.5|4184.5|4183.5|1008
1638352900000|2021-12-01 10:01:40|4185|4183.5|4184|4183|4185|4184|4184|4183|985
1638352910000|2021-12-01 10:01:50|4184.5|4183.5|4186|4185|4186|4185|4184.5|4183.5|3503
1638352930000|2021-12-01 10:02:10|4186.5|4185.5|4186|4185|4186.5|4185.5|4185|4184.5|2233
1638352940000|2021-12-01 10:02:20|4186.5|4185.5|4186|4185|4186.5|4185.5|4185.5|4185|1998
1638352950000|2021-12-01 10:02:30|4185.5|4184.5|4186|4185|4186|4185|4185|4184.5|1416
1638352960000|2021-12-01 10:02:40||4185.5||4185||4185.5||4185|0
1638352970000|2021-12-01 10:02:50|4185.5|4184.5|4185.5|4184.5|4185.5|4185|4184.5|4184|803
1638352980000|2021-12-01 10:03:00|4186||4185||4186||4185||128
1638352990000|2021-12-01 10:03:10|4184.5|4184|4184.5|4183.5|4185|4184.5|4184|4183|1115
1638353000000|2021-12-01 10:03:20|4184|4183|4182|4180.5|4184|4183|4181.5|4180.5|1699
1638353010000|2021-12-01 10:03:30|4181.5|4180|4181|4180|4181.5|4180|4181|4180|251
1638353020000|2021-12-01 10:03:40|4181.5|4180.5|4183|4182.5|4183|4182.5|4181.5|4180.5|1756
1638353030000|2021-12-01 10:03:50|4183.5|4183|4184.5|4183.5|4184.5|4183.5|4183|4182.5|534
1638353040000|2021-12-01 10:04:00|4184|4183|4183.5|4183|4184|4183|4183.5|4183|168
1638353050000|2021-12-01 10:04:10|4183|4182.5|4183.5|4182.5|4184|4183.5|4182.5|4182|3451
1638353060000|2021-12-01 10:04:20|4183|4183|4184.5|4183.5|4185|4184|4183|4183|1149
1638353070000|2021-12-01 10:04:30|4184|4184|4186.5|4186|4187|4186.5|4184|4184|6363
1638353080000|2021-12-01 10:04:40|4186|4185.5|4185.5|4184.5|4187|4185.5|4185|4184.5|15211
1638353090000|2021-12-01 10:04:50|4185|4184|4184.5|4183.5|4185|4184|4184|4183.5|520
1638353100000|2021-12-01 10:05:00|4185|4184|4185|4184|4185|4184.5|4184.5|4184|1034
1638353110000|2021-12-01 10:05:10|4184.5|4184.5|4185|4183.5|4185|4184.5|4184|4183.5|946
1638353120000|2021-12-01 10:05:20|4185.5|4184|4185.5|4184.5|4185.5|4184.5|4185|4184|311
1638353130000|2021-12-01 10:05:30|4186|4185|4185|4184.5|4186|4185|4185|4184|1219
1638353140000|2021-12-01 10:05:40|4184.5|4184|4184.5|4183.5|4185|4184.5|4183.5|4183|1230
1638353150000|2021-12-01 10:05:50|4184|4183|4183|4182|4184|4183|4183|4182|830
1638353160000|2021-12-01 10:06:00|4183.5|4182.5|4183|4182.5|4183.5|4183|4183|4182|756
1638353170000|2021-12-01 10:06:10|4182.5|4182|4182.5|4182|4182.5|4182.5|4182.5|4182|107
1638353180000|2021-12-01 10:06:20|4183|4181.5|4183.5|4182.5|4183.5|4182.5|4182.5|4181.5|1779
1638353190000|2021-12-01 10:06:30|4183|4183|4183.5|4183|4183.5|4183|4183|4182.5|988
1638353200000|2021-12-01 10:06:40|4183|4182.5|4183|4182|4183.5|4182.5|4183|4182|1273
1638353210000|2021-12-01 10:06:50|4182.5|4181.5|4183|4182.5|4183|4182.5|4182.5|4181.5|443
1638353220000|2021-12-01 10:07:00|4183.5|4183|4184.5|4183.5|4184.5|4184|4183.5|4183|1341
1638353230000|2021-12-01 10:07:10|4185|4184|4185.5|4184.5|4185.5|4184.5|4185|4184|565
1638353240000|2021-12-01 10:07:20|4186|4185|4187|4186.5|4187|4186.5|4186|4185|702
1638353250000|2021-12-01 10:07:30|4186.5|4186|4186.5|4186|4186.5|4186|4186.5|4186|174
1638353260000|2021-12-01 10:07:40|4186|4185.5|4187|4186|4187|4186.5|4185.5|4185|2206
1638353270000|2021-12-01 10:07:50|4186.5|4185.5|4186.5|4185.5|4186.5|4186|4186|4185.5|211
1638353280000|2021-12-01 10:08:00|4186|4186|4185.5|4184.5|4186|4186|4185|4184.5|519
1638353290000|2021-12-01 10:08:10|4185|4185.5|4186|4185.5|4186|4185.5|4185|4185.5|852
1638353300000|2021-12-01 10:08:20|4185.5|4185|4185|4184|4185.5|4185|4185|4184|5876
1638353310000|2021-12-01 10:08:30||4184.5||4184.5||4184.5||4184.5|0
1638353320000|2021-12-01 10:08:40|4184.5|4184|4185|4184|4185|4184|4184.5|4184|1349
1638353330000|2021-12-01 10:08:50|4185.5|4185|4183.5|4182.5|4185.5|4185|4183.5|4182.5|2902
1638353340000|2021-12-01 10:09:00|4183|4183|4182.5|4181.5|4183|4183|4182|4181.5|673
1638353360000|2021-12-01 10:09:20|4182|4181|4181.5|4180.5|4182|4181.5|4181.5|4180.5|521
1638353370000|2021-12-01 10:09:30|4182|4181|4181.5|4180.5|4182|4181|4181|4180.5|1596
1638353380000|2021-12-01 10:09:40||4181||4181||4181||4181|0
1638353390000|2021-12-01 10:09:50|4182|4181.5|4183|4182|4183|4182.5|4182|4181|938
1638353400000|2021-12-01 10:10:00|4183.5|4182.5|4182.5|4181.5|4183.5|4183|4182|4181|2180
1638353420000|2021-12-01 10:10:20|4182|4181|4181.5|4180.5|4182|4181|4181|4180.5|682
1638353430000|2021-12-01 10:10:30|4181|4180|4180|4179.5|4181|4180|4180|4179.5|466
1638353440000|2021-12-01 10:10:40|4179.5|4179|4180.5|4180|4180.5|4180|4179|4178.5|7075
1638353460000|2021-12-01 10:11:00|4181|4180.5|4180.5|4180|4181.5|4180.5|4180.5|4179.5|20
1638353470000|2021-12-01 10:11:10|4181|4180.5|4180.5|4180|4181|4180.5|4180.5|4180|136
1638353480000|2021-12-01 10:11:20|4180|4179.5|4179.5|4179|4180|4179.5|4179.5|4179|1375
1638353490000|2021-12-01 10:11:30|4180|4178.5|4180.5|4179.5|4180.5|4179.5|4180|4178.5|1083
1638353500000|2021-12-01 10:11:40|4180|4179|4180|4179|4180|4179|4179.5|4179|154
1638353510000|2021-12-01 10:11:50|4179.5|4178.5|4179|4178|4179.5|4178.5|4178.5|4178|1013
1638353520000|2021-12-01 10:12:00|4179.5|4178.5|4181|4180|4181|4180.5|4179.5|4178.5|1656
1638353530000|2021-12-01 10:12:10|4181.5|4180.5|4182|4181.5|4182.5|4181.5|4181.5|4180.5|332
1638353540000|2021-12-01 10:12:20|4181.5|4181|4182|4181|4182|4181|4181.5|4181|623
1638353550000|2021-12-01 10:12:30|4182.5|4181.5|4182|4181|4182.5|4182|4181|4180.5|5347
1638353560000|2021-12-01 10:12:40|4182.5|4181.5|4182|4181|4183|4182|4181.5|4181|4398
1638353570000|2021-12-01 10:12:50|4181.5||4182||4182||4181.5||0
1638353580000|2021-12-01 10:13:00|4182.5|4181.5|4183|4182|4183|4182|4182.5|4181.5|684
1638353590000|2021-12-01 10:13:10|4182.5|4181.5|4182.5|4181.5|4183|4182|4182|4181.5|1396
1638353600000|2021-12-01 10:13:20|4182|4181|4181|4180.5|4182|4181|4180.5|4180|520
1638353610000|2021-12-01 10:13:30|4180.5|4180|4179.5|4179|4180.5|4180|4179.5|4178.5|709
1638353620000|2021-12-01 10:13:40|4180|4179.5|4180|4179|4180|4179.5|4180|4179|334
1638353640000|2021-12-01 10:14:00|4179.5|4178.5|4181|4180|4181.5|4180.5|4179|4178.5|1514
1638353650000|2021-12-01 10:14:10|4180.5|4180.5|4181|4180|4181|4180.5|4180.5|4180|0
1638353660000|2021-12-01 10:14:20|4180.5|4179.5|4181.5|4180.5|4182|4181|4180.5|4179.5|759
1638353670000|2021-12-01 10:14:30|4182|4181|4182|4181.5|4183|4182.5|4182|4181|272
1638353680000|2021-12-01 10:14:40|4182.5|4182|4182.5|4181.5|4183|4182|4182.5|4181.5|0
1638353690000|2021-12-01 10:14:50|4182||4182||4182||4182||0
1638353700000|2021-12-01 10:15:00|4181.5|4181|4183|4182.5|4183|4182.5|4181.5|4181|2489
1638353710000|2021-12-01 10:15:10|4183.5|4182|4184.5|4183.5|4184.5|4183.5|4183.5|4182|332
1638353720000|2021-12-01 10:15:20|4184|4183|4185.5|4184.5|4185.5|4184.5|4183.5|4183|6326
1638353730000|2021-12-01 10:15:30|4185|4184|4184|4183|4185|4184|4183.5|4183|2112
1638353740000|2021-12-01 10:15:40|4183.5|4182.5|4183.5|4182.5|4184|4183|4183|4182.5|772
1638353750000|2021-12-01 10:15:50|4183|4182|4182.5|4182|4183|4182.5|4182.5|4182|96
1638353760000|2021-12-01 10:16:00|4183||4183||4183||4183||0
1638353770000|2021-12-01 10:16:10|4182.5||4182.5||4182.5||4182.5||0
1638353780000|2021-12-01 10:16:20|4183|4182.5|4183.5|4182.5|4183.5|4183|4183|4182.5|388
1638353790000|2021-12-01 10:16:30|4183|4182|4182.5|4182|4183.5|4182.5|4182.5|4182|2161
1638353800000|2021-12-01 10:16:40|4183|4181.5|4183|4182.5|4183.5|4183|4183|4181.5|1012
1638353810000|2021-12-01 10:16:50|4183.5|4182|4183|4182.5|4183.5|4182.5|4183|4182|91
1638353820000|2021-12-01 10:17:00|4182.5|4182|4182|4181.5|4183|4182|4182|4181.5|1116
1638353830000|2021-12-01 10:17:10|4181.5|4181|4181.5|4181|4181.5|4181|4181.5|4181|441
1638353840000|2021-12-01 10:17:20|4181|4180.5|4180.5|4179.5|4181|4180.5|4180.5|4179.5|615
1638353850000|2021-12-01 10:17:30|4181|4180|4180.5|4180|4181|4180.5|4180.5|4180|0
1638353860000|2021-12-01 10:17:40|4180|4179.5|4179.5|4178.5|4180|4179.5|4179|4178.5|1400
1638353870000|2021-12-01 10:17:50|4179|4178|4180|4179|4180|4179|4178|4177|609
1638353880000|2021-12-01 10:18:00|4179.5|4179.5|4180|4179.5|4180.5|4179.5|4179.5|4179|267
1638353890000|2021-12-01 10:18:10|4179.5|4179|4178.5|4178|4179.5|4179|4178.5|4178|691
1638353900000|2021-12-01 10:18:20|4179|4178.5|4180|4179|4180|4179.5|4179|4178|601
1638353910000|2021-12-01 10:18:30|4180.5|4179.5|4180.5|4179.5|4180.5|4180|4180|4179|96
1638353920000|2021-12-01 10:18:40|4181|4180|4181|4180|4181.5|4180.5|4181|4179.5|246
1638353930000|2021-12-01 10:18:50|4181.5|4180.5|4182|4181|4182|4181|4181|4180.5|427
1638353940000|2021-12-01 10:19:00|4181.5|4180.5|4182|4181|4182|4181.5|4181|4180.5|445
1638353960000|2021-12-01 10:19:20|4181.5||4181.5||4181.5||4181.5||0
1638353970000|2021-12-01 10:19:30|4182|4181.5|4182.5|4181.5|4183|4182|4182|4181.5|1865
1638353980000|2021-12-01 10:19:40|4183|4182|4183|4182|4183.5|4182.5|4183|4182|930
1638353990000|2021-12-01 10:19:50|4183.5|4182.5|4183.5|4182.5|4183.5|4183|4183.5|4182.5|297
1638354000000|2021-12-01 10:20:00|4183|4182|4182.5|4182|4183.5|4182|4182|4181.5|3462
1638354010000|2021-12-01 10:20:10|4182|4181.5|4182|4181.5|4182|4181.5|4181.5|4181|357
1638354020000|2021-12-01 10:20:20|4181.5|4181|4180.5|4180|4182|4181|4180|4179.5|2822
1638354030000|2021-12-01 10:20:30|4181|4179.5|4181|4180|4181|4180.5|4181|4179.5|839
1638354040000|2021-12-01 10:20:40|4180.5|4179.5|4180.5|4179.5|4181|4179.5|4180|4179.5|568
1638354050000|2021-12-01 10:20:50|4181|4180|4181.5|4180.5|4181.5|4181|4181|4180|158
1638354060000|2021-12-01 10:21:00|4181||4181.5||4181.5||4181||297
1638354080000|2021-12-01 10:21:20|4181|4180|4180|4179.5|4181.5|4180|4180|4179.5|524
1638354090000|2021-12-01 10:21:30|4180.5||4180||4180.5||4180||0
1638354100000|2021-12-01 10:21:40|4179.5|4179|4180|4179|4180|4179|4179.5|4179|0
1638354110000|2021-12-01 10:21:50|4179.5|4178.5|4178.5|4178|4179.5|4178.5|4177.5|4177|3336
1638354120000|2021-12-01 10:22:00||4177.5||4178||4178||4177.5|199
1638354130000|2021-12-01 10:22:10|4178|4177.5|4178|4177.5|4178|4177.5|4177.5|4177|472
1638354140000|2021-12-01 10:22:20|4178.5|4178|4178|4177.5|4178.5|4178|4178|4177|100
1638354150000|2021-12-01 10:22:30|4178.5|4178|4178.5|4177.5|4178.5|4178|4178|4177|286
1638354160000|2021-12-01 10:22:40|4178|4177|4177.5|4176.5|4178|4177|4177|4176.5|778
1638354170000|2021-12-01 10:22:50|4177|4177|4176|4175.5|4177|4177|4176|4175|1585
1638354180000|2021-12-01 10:23:00|4176.5|4176|4177.5|4176.5|4178|4177|4176.5|4176|1899
1638354190000|2021-12-01 10:23:10|4177||4177.5||4177.5||4177||0
1638354200000|2021-12-01 10:23:20|4177|4176|4176|4175.5|4177|4176|4176|4175.5|1353
1638354210000|2021-12-01 10:23:30|4175.5|4175|4175.5|4175|4175.5|4175|4175.5|4175|474
1638354220000|2021-12-01 10:23:40|4175|4174.5|4174.5|4174|4175.5|4175|4174.5|4174|2157
1638354230000|2021-12-01 10:23:50|4174|4173.5|4175|4174.5|4175|4174.5|4173.5|4173|1384
1638354240000|2021-12-01 10:24:00|4174.5|4174|4175|4174|4175|4174|4174.5|4174|138
1638354250000|2021-12-01 10:24:10|4174.5|4174.5|4176.5|4175.5|4176.5|4176|4174.5|4174.5|1163
1638354260000|2021-12-01 10:24:20|4177|4176|4177|4176.5|4178|4177|4176.5|4176|480
1638354270000|2021-12-01 10:24:30|4177.5|4176|4176.5|4175.5|4177.5|4176|4176|4175.5|1016
1638354280000|2021-12-01 10:24:40|4176|4175|4175|4174|4176.5|4175|4175|4174|644
1638354290000|2021-12-01 10:24:50|4174.5|4174.5|4174.5|4174|4174.5|4174.5|4174.5|4174|75
1638354300000|2021-12-01 10:25:00|4175|4174.5|4175|4174|4175|4174.5|4175|4174|149
1638354310000|2021-12-01 10:25:10|4175.5|4174.5|4175.5|4175|4175.5|4175|4175.5|4174.5|568
1638354320000|2021-12-01 10:25:20|4176|4175.5|4176.5|4175.5|4176.5|4175.5|4176|4175.5|9
1638354330000|2021-12-01 10:25:30|4176|4176|4177|4176.5|4177|4176.5|4176|4176|330
1638354340000|2021-12-01 10:25:40|4176.5|4176|4177|4175.5|4177|4176.5|4176|4175|1788
1638354350000|2021-12-01 10:25:50|4176.5|4176|4176.5|4175.5|4177|4176|4176.5|4175.5|450
1638354360000|2021-12-01 10:26:00|4177|4176|4177|4176|4177|4176.5|4177|4176|264
1638354370000|2021-12-01 10:26:10|4177.5|4176.5|4178|4177|4178|4177.5|4177.5|4176.5|95
1638354380000|2021-12-01 10:26:20|4177.5|4176.5|4178.5|4178|4178.5|4178|4177.5|4176.5|1662
1638354390000|2021-12-01 10:26:30|4179|4178.5|4180|4179|4180|4179|4179|4178|243
1638354400000|2021-12-01 10:26:40|4180.5|4179.5|4181|4180|4181|4180.5|4180.5|4179.5|380
1638354410000|2021-12-01 10:26:50||4179.5||4180||4180||4179.5|0
1638354420000|2021-12-01 10:27:00|4181.5|4180.5|4180.5|4179.5|4181.5|4180.5|4180|4179.5|1883
1638354430000|2021-12-01 10:27:10|4180|4180|4180|4179.5|4180|4180|4180|4179.5|257
1638354440000|2021-12-01 10:27:20|4180.5|4180|4181.5|4180.5|4181.5|4180.5|4180.5|4179.5|32
1638354450000|2021-12-01 10:27:30|4181|4181|4182|4181|4182|4181|4181|4181|23
1638354460000|2021-12-01 10:27:40|4181.5|4181.5|4182.5|4182|4182.5|4182|4181.5|4181.5|621
1638354470000|2021-12-01 10:27:50|4182|4181.5|4184|4183|4184|4183|4182|4181.5|1123
1638354480000|2021-12-01 10:28:00|4184.5|4183.5|4185|4183.5|4185|4184|4184.5|4183|1500
1638354490000|2021-12-01 10:28:10|4184.5|4184|4184|4183.5|4185|4184|4184|4183|2138
1638354500000|2021-12-01 10:28:20|4184.5|4183|4183.5|4183|4184.5|4183.5|4183.5|4183|1150
1638354510000|2021-12-01 10:28:30|4184|4183.5|4183|4182.5|4184|4183.5|4183|4182|1550
1638354520000|2021-12-01 10:28:40|4183.5|4183|4185|4184|4185|4184|4183.5|4183|412
1638354530000|2021-12-01 10:28:50|4185.5|4184.5|4186|4185|4186|4185|4185.5|4184.5|637
1638354540000|2021-12-01 10:29:00|4185.5|4184.5|4185.5|4184.5|4185.5|4184.5|4185|4184.5|1008
1638354550000|2021-12-01 10:29:10|4186|4185|4186.5|4186|4187|4186|4186|4185|936
1638354560000|2021-12-01 10:29:20|4186|4185.5|4186.5|4186|4187|4186|4186|4185|1747
1638354570000|2021-12-01 10:29:30|4187|4186.5|4187.5|4186.5|4188|4186.5|4187|4186|285
1638354580000|2021-12-01 10:29:40||4186||4186.5||4186.5||4186|0
1638354590000|2021-12-01 10:29:50|4187|4186|4187|4186|4187|4186|4186.5|4185.5|461
1638354600000|2021-12-01 10:30:00|4186.5|4185.5|4186.5|4185.5|4186.5|4186|4186|4185.5|45
1638354610000|2021-12-01 10:30:10|4187|4186|4187|4186|4187.5|4186.5|4187|4186|907
1638354620000|2021-12-01 10:30:20|4186.5|4185.5|4186.5|4185.5|4186.5|4186|4186|4185.5|941
1638354630000|2021-12-01 10:30:30|||||||||1
1638354640000|2021-12-01 10:30:40|4187|4186|4187.5|4186.5|4187.5|4186.5|4187|4186|24
1638354650000|2021-12-01 10:30:50|4187|4186|4186.5|4186|4187|4186|4186|4185.5|648
1638354660000|2021-12-01 10:31:00|4186|4185.5|4186.5|4186|4187|4186.5|4186|4185.5|1039
1638354670000|2021-12-01 10:31:10|4187|4186.5|4188.5|4187.5|4188.5|4187.5|4187|4186.5|386
1638354680000|2021-12-01 10:31:20|4188|4187|4188.5|4187.5|4188.5|4187.5|4187.5|4187|693
1638354690000|2021-12-01 10:31:30|4189|4188|4189|4188|4189|4188.5|4188.5|4188|3194
1638354700000|2021-12-01 10:31:40|4189.5|4188.5|4190|4189|4190|4189|4189.5|4188.5|1308
1638354710000|2021-12-01 10:31:50|4189.5|4188.5|4190|4189|4190|4189.5|4189.5|4188.5|474
1638354720000|2021-12-01 10:32:00|4190.5|4189.5|4190|4189.5|4192|4191|4190|4189|18083
1638354730000|2021-12-01 10:32:10|4190.5|4190|4190.5|4189.5|4190.5|4190|4189|4188.5|1279
1638354740000|2021-12-01 10:32:20|4190|4189|4190|4189|4190|4189|4189|4188.5|1350
1638354750000|2021-12-01 10:32:30|4190.5|4189.5|4191|4190|4191.5|4190|4190.5|4189.5|531
1638354760000|2021-12-01 10:32:40|4191.5|4190.5|4191.5|4190.5|4191.5|4190.5|4191.5|4190.5|15
1638354770000|2021-12-01 10:32:50|4191|4190|4190|4189|4191|4190|4189|4188.5|1508
1638354780000|2021-12-01 10:33:00|4189.5|4189.5|4189.5|4188.5|4189.5|4189.5|4189.5|4188.5|917
1638354790000|2021-12-01 10:33:10|4190|4189|4189.5|4189|4190.5|4189.5|4189.5|4189|785
1638354800000|2021-12-01 10:33:20|4190||4189.5||4190||4189.5||182
1638354810000|2021-12-01 10:33:30|4189|4188.5|4189.5|4188.5|4189.5|4188.5|4189|4188.5|460
1638354820000|2021-12-01 10:33:40|4189|4188|4188.5|4188|4189|4188|4188.5|4188|257
1638354830000|2021-12-01 10:33:50|4189|4188.5|4189|4188|4189.5|4188.5|4188.5|4188|0
1638354840000|2021-12-01 10:34:00|4189.5|4188.5|4189.5|4189|4189.5|4189|4189|4188|33
1638354850000|2021-12-01 10:34:10|4190|4188.5|4190|4189|4190|4189.5|4190|4188.5|239
1638354860000|2021-12-01 10:34:20|4189.5|4188.5|4189|4188|4190|4189|4188.5|4187.5|991
1638354870000|2021-12-01 10:34:30|4188.5|4188.5|4188.5|4188|4188.5|4188.5|4188.5|4188|141
1638354880000|2021-12-01 10:34:40|4189||4189||4189||4188.5||218
1638354890000|2021-12-01 10:34:50||4188.5||4188||4188.5||4188|1
1638354900000|2021-12-01 10:35:00|4189.5|4188.5|4189.5|4189|4189.5|4189|4189.5|4188|802
1638354910000|2021-12-01 10:35:10|4190|4189.5|4191|4190|4191|4190|4190|4189|432
1638354920000|2021-12-01 10:35:20|4191.5|4190.5|4191.5|4190.5|4192|4191|4191|4190|1499
1638354930000|2021-12-01 10:35:30|4191|4191|4192|4191|4192|4191|4191|4191|216
1638354940000|2021-12-01 10:35:40|4192.5|4191.5|4192.5|4192|4192.5|4192|4192.5|4191.5|1271
1638354950000|2021-12-01 10:35:50|4192|4191.5|4192.5|4192|4192.5|4192|4191.5|4191|2082
1638354960000|2021-12-01 10:36:00|4192|4191.5|4193|4192|4193|4192|4192|4191.5|126
1638354970000|2021-12-01 10:36:10|4192.5|4191.5|4193.5|4192.5|4193.5|4192.5|4192.5|4191.5|251
1638354980000|2021-12-01 10:36:20|4194|4193|4194|4193|4194|4193|4193.5|4193|497
1638354990000|2021-12-01 10:36:30|4193.5|4192.5|4193.5|4192.5|4193.5|4193|4193|4192.5|462
1638355000000|2021-12-01 10:36:40|4193|4192|4192.5|4192|4193|4192|4192.5|4191.5|1129
1638355010000|2021-12-01 10:36:50|4193|4191.5|4192.5|4192|4193|4192|4192|4191.5|401
1638355020000|2021-12-01 10:37:00|4192|4191.5|4192.5|4191.5|4192.5|4192|4192|4191|800
1638355030000|2021-12-01 10:37:10|4192|4191|4190.5|4190|4192|4191|4190.5|4190|604
1638355040000|2021-12-01 10:37:20|4191|4190.5|4191|4190.5|4191.5|4190.5|4191|4190.5|4
1638355050000|2021-12-01 10:37:30|4190.5|4190|4190.5|4189.5|4191|4190|4190|4189.5|556
1638355060000|2021-12-01 10:37:40|4190|4190|4190.5|4190|4190.5|4190|4190|4189.5|193
1638355070000|2021-12-01 10:37:50|||||||||16
1638355080000|2021-12-01 10:38:00|4190|4189.5|4189.5|4188.5|4190|4189.5|4189.5|4188.5|1197
1638355090000|2021-12-01 10:38:10|4189||4189||4189.5||4189||130
1638355100000|2021-12-01 10:38:20|4188.5|4188|4188.5|4187.5|4188.5|4188|4188|4187.5|1404
1638355110000|2021-12-01 10:38:30|4188|4188|4189|4188.5|4189.5|4188.5|4188|4188|1528
1638355120000|2021-12-01 10:38:40|4188.5|4188|4188|4187.5|4188.5|4188|4187.5|4186.5|1165
1638355130000|2021-12-01 10:38:50|4188.5|4187|4188|4187|4188.5|4187.5|4188|4187|38
1638355140000|2021-12-01 10:39:00|4188.5|4187.5|4188|4187.5|4188.5|4188|4188|4187|532
1638355150000|2021-12-01 10:39:10|4188.5|4188|4189|4188.5|4190|4189|4188.5|4188|703
1638355160000|2021-12-01 10:39:20|4189.5|4188|4188|4187.5|4189.5|4188|4188|4187.5|1770
1638355170000|2021-12-01 10:39:30|4187.5|4187|4187.5|4186.5|4188|4187|4187.5|4186.5|381
1638355180000|2021-12-01 10:39:40||4187||4187||4187||4187|5
1638355190000|2021-12-01 10:39:50|4189|4187.5|4189|4188.5|4190|4189.5|4188.5|4187.5|6369
1638355200000|2021-12-01 10:40:00|4189.5|4188|4189|4188.5|4189.5|4188.5|4189|4188|4499
1638355210000|2021-12-01 10:40:10|4188.5|4188|4188|4187|4188.5|4188.5|4188|4187|1191
1638355230000|2021-12-01 10:40:30|4187.5|4187.5|4188|4187.5|4188.5|4187.5|4187.5|4187.5|323
1638355240000|2021-12-01 10:40:40|4188.5|4188|4188.5|4187.5|4189|4188|4188.5|4187.5|101
1638355250000|2021-12-01 10:40:50|4188|4187|4187.5|4187|4188|4187|4187|4186.5|1520
1638355260000|2021-12-01 10:41:00|4187|4186.5|4187.5|4186.5|4187.5|4187|4187|4186.5|989
1638355270000|2021-12-01 10:41:10|4188|4187|4188.5|4187.5|4189|4188.5|4187.5|4187|21
1638355280000|2021-12-01 10:41:20|4189|4188|4188.5|4188|4189|4188.5|4188.5|4188|378
1638355290000|2021-12-01 10:41:30|4188|4187.5|4188|4187.5|4188|4187.5|4188|4187.5|441
1638355300000|2021-12-01 10:41:40|4187.5|4187|4187.5|4186.5|4187.5|4187|4187.5|4186.5|1486
1638355310000|2021-12-01 10:41:50|4188|4187|4187.5|4186.5|4188|4187.5|4187|4186.5|709
1638355320000|2021-12-01 10:42:00|4187|4186|4186.5|4186|4187|4186|4186|4185.5|1453
1638355330000|2021-12-01 10:42:10|4187|4185.5|4187|4186|4187|4186.5|4187|4185.5|45
1638355340000|2021-12-01 10:42:20|4187.5|4186.5|4188.5|4187.5|4188.5|4188|4187.5|4186.5|1185
1638355350000|2021-12-01 10:42:30|4188|4188|4188.5|4187.5|4188.5|4188|4188|4187.5|614
1638355360000|2021-12-01 10:42:40|4188|4188|4189|4188|4189|4188|4188|4187.5|800
1638355370000|2021-12-01 10:42:50|4188.5|4188.5|4189|4188.5|4189|4188.5|4188.5|4188.5|86
1638355380000|2021-12-01 10:43:00|4189.5|4189|4190|4189|4190|4189.5|4189.5|4189|1092
1638355400000|2021-12-01 10:43:20|4189.5||4189.5||4190||4189.5||0
1638355410000|2021-12-01 10:43:30|4190|4189.5|4190.5|4190|4190.5|4190|4189|4188|4491
1638355430000|2021-12-01 10:43:50|4190|4189.5|4189|4188|4190|4189.5|4188.5|4188|1039
1638355440000|2021-12-01 10:44:00|4189.5|4188.5|4190|4189|4190|4189.5|4189.5|4188|629
1638355450000|2021-12-01 10:44:10|4190.5|4189.5|4193|4192|4193.5|4192|4190.5|4189.5|3455
1638355460000|2021-12-01 10:44:20|4193.5|4192.5|4194|4193|4194|4193.5|4193|4192|0
1638355470000|2021-12-01 10:44:30|4194.5|4193.5|4193.5|4192.5|4194.5|4193.5|4193|4192.5|964
1638355480000|2021-12-01 10:44:40|4193|4192|4193|4192.5|4193|4192.5|4192.5|4192|166
1638355490000|2021-12-01 10:44:50|4192.5|4192|4192.5|4192|4193|4192.5|4192.5|4192|547
1638355500000|2021-12-01 10:45:00|4193|4192.5|4194|4193|4194|4193.5|4193|4192.5|1196
1638355510000|2021-12-01 10:45:10|4193.5|4192.5|4193.5|4192.5|4194|4192.5|4193|4192.5|810
1638355520000|2021-12-01 10:45:20|4194|4193|4197|4196|4197|4196.5|4193.5|4192.5|13649
1638355530000|2021-12-01 10:45:30|4197.5|4196.5|4198|4197.5|4198|4197.5|4196.5|4196|10020
1638355540000|2021-12-01 10:45:40|4198.5|4198|4198|4197|4199|4198.5|4197.5|4197|1145
1638355550000|2021-12-01 10:45:50|4197.5|4197.5|4198.5|4198|4199|4198|4197.5|4197|738
1638355560000|2021-12-01 10:46:00|4198|4197.5|4197|4196.5|4198.5|4197.5|4197|4196.5|1266
1638355570000|2021-12-01 10:46:10|4197.5|4196|4198|4197.5|4198.5|4198|4197.5|4196|3039
1638355580000|2021-12-01 10:46:20|4197.5|4197|4197.5|4196.5|4197.5|4197|4197|4196|1215
1638355590000|2021-12-01 10:46:30|4198|4197|4198|4197|4198.5|4197.5|4197.5|4196.5|1016
1638355600000|2021-12-01 10:46:40|4197.5|4197.5|4197.5|4197|4199|4198|4197.5|4196.5|2025
1638355610000|2021-12-01 10:46:50|4197|4196.5|4197.5|4196.5|4197.5|4197|4197|4196|1266
1638355620000|2021-12-01 10:47:00|4197|4196|4197.5|4197|4197.5|4197|4196.5|4196|2991
1638355630000|2021-12-01 10:47:10|4197|4196.5|4199|4198|4199|4198|4197|4196.5|11009
1638355640000|2021-12-01 10:47:20|4198.5|4198.5|4199|4198|4199|4198.5|4198.5|4197.5|2133
1638355650000|2021-12-01 10:47:30|4199.5|4198.5|4199.5|4198.5|4199.5|4199|4199|4198.5|406
1638355660000|2021-12-01 10:47:40|4199|4199|4199.5|4198.5|4199.5|4199|4199|4198.5|1082
1638355670000|2021-12-01 10:47:50||4199||4199||4199||4198.5|313
1638355680000|2021-12-01 10:48:00|4200|4199.5|4201.5|4201|4201.5|4201|4200|4199.5|4121
1638355690000|2021-12-01 10:48:10|4201|4200.5|4201|4200.5|4201|4201|4200.5|4199.5|1520
1638355700000|2021-12-01 10:48:20|4201.5||4201.5||4201.5||4201.5||0
1638355710000|2021-12-01 10:48:30||4201||4201||4201||4200.5|0
1638355720000|2021-12-01 10:48:40|4202|4200.5|4202|4201|4202|4201|4202|4200.5|0
1638355730000|2021-12-01 10:48:50|4202.5|4201.5|4203|4202|4203|4202.5|4202|4201.5|2410
1638355740000|2021-12-01 10:49:00|4202.5|4202.5|4203|4202.5|4203|4202.5|4202.5|4201.5|2402
1638355750000|2021-12-01 10:49:10|4203.5||4203.5||4203.5||4203.5||190
1638355760000|2021-12-01 10:49:20|4204|4203|4203.5|4203|4204|4203|4203.5|4203|0
1638355770000|2021-12-01 10:49:30|4204|4203.5|4204.5|4204|4204.5|4204|4203.5|4203|1540
1638355780000|2021-12-01 10:49:40|4204|4203.5|4204|4203.5|4204.5|4204|4203.5|4203|1128
1638355790000|2021-12-01 10:49:50|4204.5|4204|4203|4202.5|4205.5|4204.5|4202.5|4202|3573
1638355800000|2021-12-01 10:50:00|4202.5|4202|4204|4203|4204|4203|4202|4201.5|1605
1638355820000|2021-12-01 10:50:20|||||||||400
1638355830000|2021-12-01 10:50:30|4204.5|4203.5|4203.5|4203|4205|4204|4203.5|4203|2142
1638355840000|2021-12-01 10:50:40|4204|4202.5|4203.5|4203|4204|4203.5|4203.5|4202.5|1803
1638355850000|2021-12-01 10:50:50|4204|4203.5|4203.5|4203|4204|4203.5|4203.5|4202.5|1633
1638355860000|2021-12-01 10:51:00|4203|4202.5|4203.5|4202.5|4203.5|4202.5|4203|4202|401
1638355870000|2021-12-01 10:51:10|4203|4202|4203|4202.5|4203|4202.5|4202.5|4202|2119
1638355880000|2021-12-01 10:51:20|4202.5|4202|4204|4203|4204|4203.5|4202.5|4202|1703
1638355890000|2021-12-01 10:51:30|4203.5|4202.5|4201.5|4200.5|4203.5|4202.5|4200|4199.5|13641
1638355900000|2021-12-01 10:51:40|4201|4200|4201.5|4201|4202|4201|4200.5|4200|5111
1638355910000|2021-12-01 10:51:50|4202|4200.5|4201.5|4200.5|4202|4201|4201.5|4200.5|772
1638355920000|2021-12-01 10:52:00|4202|4201|4202|4201.5|4202.5|4201.5|4201.5|4200.5|716
1638355930000|2021-12-01 10:52:10|4202.5|4202|4202|4201.5|4203|4202|4202|4201|3372
1638355940000|2021-12-01 10:52:20|4201.5|4201|4203|4202|4203|4202|4201.5|4201|906
1638355950000|2021-12-01 10:52:30|4202.5|4201.5|4202.5|4201.5|4202.5|4201.5|4202|4201.5|1074
1638355960000|2021-12-01 10:52:40|4202|4201|4202|4201|4202.5|4201.5|4201|4200.5|1034
1638355980000|2021-12-01 10:53:00|4201.5|4200.5|4203|4202|4203|4202|4201|4200.5|706
1638355990000|2021-12-01 10:53:10|4203.5|4202.5|4203.5|4202.5|4203.5|4203|4203|4202.5|225
1638356000000|2021-12-01 10:53:20|4203|4202|4202.5|4202|4203|4202|4202.5|4202|191
1638356010000|2021-12-01 10:53:30|4202|4201.5|4202|4201|4202|4201.5|4202|4201|1454
1638356020000|2021-12-01 10:53:40|4202.5|4201.5|4201|4200.5|4202.5|4202|4201|4200.5|1469
1638356030000|2021-12-01 10:53:50|4201.5|4201|4202|4200.5|4202|4201|4201.5|4200.5|582
1638356040000|2021-12-01 10:54:00|4201.5||4201.5||4201.5||4201.5||0
1638356060000|2021-12-01 10:54:20|4201|4201|4199.5|4198.5|4201.5|4201|4199.5|4198.5|4888
1638356070000|2021-12-01 10:54:30|4199|4198|4199.5|4198.5|4199.5|4199|4198.5|4198|140
1638356080000|2021-12-01 10:54:40|4199|4198|4197.5|4197|4199|4198|4197.5|4196.5|1568
1638356090000|2021-12-01 10:54:50|4198|4196.5|4196.5|4195.5|4198|4196.5|4196.5|4195.5|661
1638356100000|2021-12-01 10:55:00|4196|4195|4196|4195|4196|4195|4194|4193.5|2391
1638356110000|2021-12-01 10:55:10|4196.5|4195.5|4196|4195|4196.5|4195.5|4196|4195|0
1638356120000|2021-12-01 10:55:20|4196.5|4195.5|4196.5|4196|4197|4196.5|4196.5|4195.5|4
1638356130000|2021-12-01 10:55:30|4196|4195.5|4196.5|4195.5|4196.5|4195.5|4195|4194|1565
1638356140000|2021-12-01 10:55:40|4197|4196|4196.5|4196|4197.5|4196.5|4196.5|4195.5|289
1638356150000|2021-12-01 10:55:50|4196|4195.5|4196|4195|4196.5|4195.5|4195|4194.5|1058
1638356160000|2021-12-01 10:56:00|4196.5|4195.5|4198|4196.5|4198|4197|4195.5|4195|240
1638356170000|2021-12-01 10:56:10|4197.5|4196|4197|4196|4197.5|4196|4196.5|4196|296
1638356180000|2021-12-01 10:56:20|4197.5|4196.5|4197|4196|4197.5|4196.5|4197|4196|0
1638356190000|2021-12-01 10:56:30||4196.5||4196.5||4196.5||4196.5|0
1638356210000|2021-12-01 10:56:50|4196.5|4196|4197|4196.5|4198|4197|4196.5|4196|1477
1638356220000|2021-12-01 10:57:00|4197.5|4197|4198|4197|4198|4197|4197.5|4197|601
1638356230000|2021-12-01 10:57:10|4197.5|4196.5|4197|4196.5|4197.5|4196.5|4196|4195.5|2714
1638356240000|2021-12-01 10:57:20|4196.5|4196|4196|4195.5|4196.5|4196|4196|4195.5|407
1638356250000|2021-12-01 10:57:30|4195.5|4195|4194.5|4194|4196|4195.5|4194.5|4193.5|856
1638356260000|2021-12-01 10:57:40|4195|4194.5|4195|4194.5|4195|4194.5|4195|4194.5|60
1638356270000|2021-12-01 10:57:50|4195.5|4194|4194.5|4193.5|4195.5|4194|4194|4193.5|196
1638356280000|2021-12-01 10:58:00|4194|4193|4194|4193|4194|4193.5|4193.5|4193|496
1638356290000|2021-12-01 10:58:10|4194.5|4193.5|4194.5|4193.5|4195|4194|4194.5|4193.5|538
1638356300000|2021-12-01 10:58:20|4194||4194||4194||4194||0
1638356310000|2021-12-01 10:58:30|4194.5|4194|4195|4193.5|4195|4194|4194.5|4193.5|794
1638356320000|2021-12-01 10:58:40|4194.5|4194|4195|4194|4195|4194|4194.5|4193.5|0
1638356330000|2021-12-01 10:58:50||4193.5||4194.5||4194.5||4193.5|0
1638356340000|2021-12-01 10:59:00||4194||4194.5||4194.5||4194|0
1638356350000|2021-12-01 10:59:10|4194.5|4194|4194|4193.5|4195|4194|4194|4193.5|1857
1638356360000|2021-12-01 10:59:20||4193||4193||4193||4193|150
1638356370000|2021-12-01 10:59:30|4193.5||4193.5||4193.5||4193.5||0
1638356380000|2021-12-01 10:59:40|4194|4193.5|4194|4193|4194.5|4193.5|4193.5|4193|808
1638356390000|2021-12-01 10:59:50|4194.5|4193.5|4195.5|4194.5|4195.5|4194.5|4193.5|4193.5|575
1638356400000|2021-12-01 11:00:00|4195|4195|4196|4195|4196|4195|4195|4194.5|271
1638356410000|2021-12-01 11:00:10|4195.5|4194.5|4195|4194.5|4195.5|4194.5|4195|4194.5|96
1638356420000|2021-12-01 11:00:20|4195.5|4195|4195.5|4194.5|4195.5|4195|4195.5|4194.5|300
1638356430000|2021-12-01 11:00:30|4196|4195|4197|4196|4197|4196|4196|4195|200
1638356440000|2021-12-01 11:00:40|4197.5|4196.5|4197|4196|4197.5|4197|4197|4196|682
1638356450000|2021-12-01 11:00:50|4197.5|4196.5|4196.5|4195.5|4197.5|4196.5|4196|4195.5|3079
1638356460000|2021-12-01 11:01:00|4197|4196|4195|4194.5|4197|4196.5|4195|4194|3581
1638356470000|2021-12-01 11:01:10|4195.5|4194|4197|4196|4197|4196|4195.5|4194|1398
1638356480000|2021-12-01 11:01:20|4196.5|4195.5|4197|4195.5|4197|4196|4196.5|4195.5|46
1638356490000|2021-12-01 11:01:30|4196.5|4196|4196.5|4195.5|4196.5|4196|4196.5|4195.5|0
1638356510000|2021-12-01 11:01:50|4196||4196.5||4196.5||4196||0
1638356520000|2021-12-01 11:02:00|4197|4196|4196|4195|4197|4196.5|4196|4195|2175
1638356530000|2021-12-01 11:02:10|4195.5|4194.5|4196.5|4195.5|4196.5|4195.5|4195|4194.5|743
1638356540000|2021-12-01 11:02:20|4196|4195|4193.5|4192.5|4196|4195|4193|4192.5|2399
1638356550000|2021-12-01 11:02:30|4193|4192|4194|4193.5|4194.5|4194|4193|4192|1172
1638356560000|2021-12-01 11:02:40|4193.5|4193|4193.5|4193|4194|4193|4193.5|4193|59
1638356570000|2021-12-01 11:02:50|4193|4192.5|4192.5|4191.5|4193|4192.5|4192.5|4191|981
1638356580000|2021-12-01 11:03:00|4192|4191|4191|4190|4192|4191.5|4190|4189|1939
1638356590000|2021-12-01 11:03:10|4190.5|4189.5|4190.5|4189.5|4190.5|4189.5|4190.5|4189.5|96
1638356600000|2021-12-01 11:03:20|4190|4189|4189.5|4188.5|4190|4189|4189.5|4188.5|467
1638356610000|2021-12-01 11:03:30|4189|4189|4190|4189|4190|4189|4189|4188.5|0
1638356620000|2021-12-01 11:03:40|4189.5||4189.5||4189.5||4189.5||0
1638356630000|2021-12-01 11:03:50|4189|4188.5|4190|4189|4190|4189.5|4189|4188.5|1716
1638356640000|2021-12-01 11:04:00|4189.5|4189.5|4190|4189|4190|4189.5|4189.5|4189|125
1638356650000|2021-12-01 11:04:10|4189.5|4188.5|4188.5|4188|4190|4188.5|4187.5|4187|3252
1638356660000|2021-12-01 11:04:20|4188|4187.5|4188.5|4187.5|4188.5|4188|4188|4187.5|544
1638356670000|2021-12-01 11:04:30|4189|4188|4191|4190|4191.5|4190.5|4189|4188|1224
1638356680000|2021-12-01 11:04:40|4191.5|4190.5|4190.5|4190|4191.5|4191|4190.5|4190|371
1638356690000|2021-12-01 11:04:50|4190|4189.5|4190.5|4189.5|4190.5|4189.5|4190|4189.5|857
1638356700000|2021-12-01 11:05:00|4190|4190|4192|4191|4192.5|4191.5|4190|4190|3707
1638356710000|2021-12-01 11:05:10|4191.5|4190.5|4191.5|4190.5|4191.5|4190.5|4191.5|4190.5|34
1638356720000|2021-12-01 11:05:20|4191|4191|4191|4190|4191|4191|4190.5|4189.5|767
1638356730000|2021-12-01 11:05:30|4191.5|4190.5|4191|4190.5|4191.5|4190.5|4191|4190.5|172
1638356740000|2021-12-01 11:05:40|4190.5|4190|4188.5|4187.5|4190.5|4190|4188|4187.5|2274
1638356750000|2021-12-01 11:05:50|4189|4188|4189|4188.5|4189.5|4188.5|4188.5|4187.5|2490
1638356770000|2021-12-01 11:06:10||4188||4188.5||4188.5||4188|1850
1638356780000|2021-12-01 11:06:20|4189.5|4189|4190|4189|4190|4189|4189|4188.5|3613
1638356790000|2021-12-01 11:06:30|4190.5|4189.5|4191|4190|4191.5|4190|4190|4189.5|464
1638356800000|2021-12-01 11:06:40|4190.5||4191||4191||4190.5||300
1638356810000|2021-12-01 11:06:50|4191.5|4190.5|4192.5|4191.5|4192.5|4191.5|4191|4190.5|3877
1638356820000|2021-12-01 11:07:00|4192|4191|4191.5|4191|4192|4191|4191.5|4191|1279
1638356830000|2021-12-01 11:07:10|4191|4190.5|4190.5|4190|4191|4190.5|4190.5|4190|1804
1638356840000|2021-12-01 11:07:20|4190|4189.5|4191|4190.5|4191.5|4191|4190|4189|1290
1638356850000|2021-12-01 11:07:30|4190.5|4190|4191|4190|4191|4190|4190.5|4190|266
1638356860000|2021-12-01 11:07:40|4191.5|4190.5|4191.5|4190.5|4192|4191|4191|4190.5|284
1638356870000|2021-12-01 11:07:50|4192|4191|4193|4192|4193|4192.5|4192|4191|504
1638356880000|2021-12-01 11:08:00|4192.5|4191.5|4193|4192|4193|4192|4192.5|4191.5|97
1638356890000|2021-12-01 11:08:10|4193.5|4192.5|4193|4192.5|4194|4193|4193|4192|121
1638356900000|2021-12-01 11:08:20|4192.5|4192|4193|4192|4193.5|4192.5|4192.5|4192|1200
1638356910000|2021-12-01 11:08:30|4192.5|4191.5|4192|4191.5|4192.5|4191.5|4192|4191|1135
1638356920000|2021-12-01 11:08:40|4191.5|4191|4191.5|4190.5|4191.5|4191|4191.5|4190.5|558
1638356930000|2021-12-01 11:08:50|4191|4190|4190.5|4190|4191|4190|4190.5|4190|233
1638356940000|2021-12-01 11:09:00|4190|4189.5|4190|4189|4190.5|4189.5|4189|4188|1095
1638356950000|2021-12-01 11:09:10|4189.5|4189.5|4190.5|4189.5|4190.5|4190|4189.5|4189.5|131
1638356960000|2021-12-01 11:09:20|4190|4190|4190.5|4190|4190.5|4190|4190|4190|123
1638356970000|2021-12-01 11:09:30|4190|4189.5|4191|4190.5|4191.5|4190.5|4190|4189.5|1851
1638356980000|2021-12-01 11:09:40|4191.5|4190|4190.5|4189.5|4192|4191|4190|4189.5|5045
1638356990000|2021-12-01 11:09:50|4190|4189|4189.5|4189|4190|4189|4189.5|4189|1227
1638357000000|2021-12-01 11:10:00|4190|4189.5|4190|4189|4190.5|4189.5|4190|4189|36
1638357010000|2021-12-01 11:10:10|4190.5|4189.5|4190.5|4189.5|4191|4190|4190|4189|0
1638357020000|2021-12-01 11:10:20|4190|4189|4190|4189.5|4190.5|4189.5|4189.5|4189|612
1638357030000|2021-12-01 11:10:30|4189.5|4189|4190|4189|4190.5|4189.5|4189.5|4188.5|1867
1638357040000|2021-12-01 11:10:40|4189.5|4189.5|4191|4190|4191|4190|4189.5|4189.5|618
1638357050000|2021-12-01 11:10:50|4190.5|4189.5|4190.5|4189.5|4190.5|4189.5|4190.5|4189.5|0
1638357060000|2021-12-01 11:11:00|4190|4189|4189.5|4189|4190|4189|4189.5|4188.5|1037
1638357070000|2021-12-01 11:11:10|4189|4188.5|4189|4188|4189|4189|4188.5|4188|568
1638357080000|2021-12-01 11:11:20|4188.5|4187.5|4188.5|4187.5|4188.5|4187.5|4188|4187.5|402
1638357090000|2021-12-01 11:11:30|4187.5|4188|4188|4187.5|4188|4188|4187.5|4187|2797
1638357100000|2021-12-01 11:11:40|4188.5|4188|4189|4188|4189|4188.5|4188.5|4188|506
1638357110000|2021-12-01 11:11:50|4188.5|4187.5|4188.5|4187.5|4189|4188|4188|4187.5|846
1638357120000|2021-12-01 11:12:00|||||||||100
1638357130000|2021-12-01 11:12:10|4188|4187|4188|4187.5|4188.5|4187.5|4187.5|4187|349
1638357140000|2021-12-01 11:12:20||4187||4187||4187||4187|0
1638357150000|2021-12-01 11:12:30|4187.5|4186.5|4187.5|4187|4188|4187.5|4187.5|4186.5|1269
1638357160000|2021-12-01 11:12:40|4187|4186.5|4187|4186.5|4187|4186.5|4187|4186.5|236
1638357170000|2021-12-01 11:12:50|4187.5|4187|4187.5|4187|4188|4187|4187.5|4187|14
1638357180000|2021-12-01 11:13:00|4188|4187.5|4187.5|4186.5|4188|4187.5|4187.5|4186.5|1223
1638357190000|2021-12-01 11:13:10||4187||4186.5||4187||4186.5|96
1638357200000|2021-12-01 11:13:20|4188|4187|4187.5|4186.5|4188|4187.5|4187.5|4186.5|1133
1638357210000|2021-12-01 11:13:30|4188|4187|4188|4187.5|4188.5|4188|4188|4187|486
1638357220000|2021-12-01 11:13:40|4187.5|4187|4188|4187|4188|4187|4187.5|4187|299
1638357230000|2021-12-01 11:13:50|4188.5|4187.5|4189.5|4189|4189.5|4189|4188.5|4187.5|2267
1638357240000|2021-12-01 11:14:00||4188.5||4189||4189||4188.5|0
1638357250000|2021-12-01 11:14:10|4189|4188.5|4189.5|4188.5|4189.5|4188.5|4188.5|4188|2411
1638357260000|2021-12-01 11:14:20||4189||4189||4189||4188.5|302
1638357270000|2021-12-01 11:14:30|||||||||565
1638357280000|2021-12-01 11:14:40|4190|4189.5|4189.5|4189|4190.5|4190|4189.5|4188.5|2068
1638357290000|2021-12-01 11:14:50|4189|4188.5|4189|4188.5|4189.5|4188.5|4189|4188.5|629
1638357300000|2021-12-01 11:15:00|4188.5|4188|4188|4187|4188.5|4188|4188|4187|663
1638357310000|2021-12-01 11:15:10|4187.5||4187.5||4187.5||4187.5||0
1638357320000|2021-12-01 11:15:20|4188|4187.5|4188|4187|4188|4187.5|4188|4187|213
1638357330000|2021-12-01 11:15:30|4187.5|4186.5|4187|4186.5|4187.5|4186.5|4187|4186|697
1638357340000|2021-12-01 11:15:40|4187.5|4186|4186.5|4186|4187.5|4186.5|4186.5|4186|96
1638357350000|2021-12-01 11:15:50|4186|4185.5|4184|4183.5|4186.5|4185.5|4184|4183|6508
1638357360000|2021-12-01 11:16:00|4184.5|4184|4184|4183.5|4184.5|4184|4183.5|4182|4647
1638357370000|2021-12-01 11:16:10|4183.5|4183|4183|4182|4184|4183|4182.5|4181.5|6816
1638357380000|2021-12-01 11:16:20|4182.5|4182.5|4180|4179.5|4182.5|4182.5|4180|4179|7079
1638357390000|2021-12-01 11:16:30|4179.5|4179|4178.5|4177.5|4180|4179|4178|4177|4018
1638357400000|2021-12-01 11:16:40|4178|4177|4178|4177|4178|4177.5|4176|4175|2758
1638357410000|2021-12-01 11:16:50|4178.5|4177.5|4178|4177.5|4179|4178|4177|4176|5493
1638357420000|2021-12-01 11:17:00|4177.5|4176.5|4178|4177|4179|4178|4177|4175.5|10529
1638357430000|2021-12-01 11:17:10|4177.5|4176.5|4178|4177|4178|4177|4177.5|4176.5|272
1638357440000|2021-12-01 11:17:20|4178.5|4177.5|4178.5|4177|4178.5|4177.5|4178.5|4177|96
1638357450000|2021-12-01 11:17:30|4178|4177.5|4180|4179.5|4180.5|4180|4178|4177|1744
1638357460000|2021-12-01 11:17:40|4180.5|4179|4179|4178|4180.5|4179.5|4178.5|4177.5|2520
1638357470000|2021-12-01 11:17:50|4178.5|4177.5|4178|4177|4178.5|4177.5|4178|4177|553
1638357480000|2021-12-01 11:18:00|4178.5|4177.5|4179|4178|4179|4178|4178|4177.5|180
1638357490000|2021-12-01 11:18:10|4179.5|4178.5|4180|4179|4180|4179|4179.5|4178.5|205
1638357500000|2021-12-01 11:18:20|4180.5|4179.5|4180|4179|4181|4180.5|4179.5|4178.5|2839
1638357530000|2021-12-01 11:18:50|4179.5|4178.5|4179.5|4178.5|4179.5|4179|4179|4178.5|1197
1638357540000|2021-12-01 11:19:00|4179|4178|4179|4178.5|4179|4178.5|4178|4177.5|2802
1638357550000|2021-12-01 11:19:10|4179.5|4179|4179.5|4179|4180|4179|4179.5|4179|177
1638357560000|2021-12-01 11:19:20|4180|4179.5|4178.5|4177.5|4180.5|4180|4178|4177.5|1059
1638357570000|2021-12-01 11:19:30|4178|4178|4179|4178|4179|4178|4178|4178|151
1638357580000|2021-12-01 11:19:40|4179.5|4178.5|4179.5|4178.5|4179.5|4178.5|4179.5|4178|181
1638357590000|2021-12-01 11:19:50|4180|4179|4181|4180|4181.5|4180.5|4180|4179|610
1638357600000|2021-12-01 11:20:00|4181.5|4180.5|4182|4180.5|4182|4181|4181.5|4180.5|0
1638357610000|2021-12-01 11:20:10|4181.5|4181|4182|4181|4182.5|4181.5|4181.5|4180.5|125
1638357620000|2021-12-01 11:20:20|4182.5|4181.5|4183|4182|4183|4182|4182|4181.5|445
1638357630000|2021-12-01 11:20:30|4182.5||4183||4183||4182.5||543
1638357640000|2021-12-01 11:20:40|4183.5|4182.5|4184.5|4183.5|4184.5|4183.5|4183.5|4182.5|3997
1638357650000|2021-12-01 11:20:50|4184|4183|4184|4183|4184|4183.5|4183.5|4183|1077
1638357660000|2021-12-01 11:21:00|4183.5|4182.5|4184|4183|4184|4183.5|4183|4182|4812
1638357670000|2021-12-01 11:21:10|4183.5|4183.5|4185.5|4185|4185.5|4185|4183.5|4183.5|752
1638357680000|2021-12-01 11:21:20|4185|4184.5|4186|4185|4186|4185|4185|4184.5|0
1638357690000|2021-12-01 11:21:30|4186.5|4185.5|4186.5|4185.5|4186.5|4185.5|4186.5|4185.5|245
1638357700000|2021-12-01 11:21:40|4187|4186|4187|4186|4187|4186|4187|4186|206
1638357710000|2021-12-01 11:21:50|4187.5|4186.5|4187.5|4186.5|4187.5|4186.5|4187.5|4186.5|532
1638357720000|2021-12-01 11:22:00|4187||4187||4187||4187||16
1638357740000|2021-12-01 11:22:20|4187.5|4187|4188|4187|4188|4187.5|4187|4187|1419
1638357750000|2021-12-01 11:22:30|4187.5|4186.5|4190|4188.5|4190|4189|4187.5|4186.5|2160
1638357760000|2021-12-01 11:22:40|4190.5|4189|4190.5|4189.5|4190.5|4189.5|4190.5|4188.5|619
1638357770000|2021-12-01 11:22:50|4191|4189|4190|4189.5|4191|4190|4190|4188|6483
1638357780000|2021-12-01 11:23:00|4190.5|4190|4190.5|4189.5|4190.5|4190|4190.5|4189.5|416
1638357790000|2021-12-01 11:23:10|4191|4190|4192|4191.5|4192|4191.5|4191|4189.5|735
1638357800000|2021-12-01 11:23:20|4192.5|4192|4192|4191|4193|4192|4191.5|4190.5|1569
1638357810000|2021-12-01 11:23:30|4191.5|4190.5|4189.5|4189|4191.5|4190.5|4189.5|4189|420
1638357820000|2021-12-01 11:23:40|4190|4189.5|4189.5|4188.5|4190|4189.5|4188.5|4188|2309
1638357830000|2021-12-01 11:23:50|4190|4189|4190.5|4189.5|4190.5|4190|4190|4189|1040
1638357840000|2021-12-01 11:24:00|4190|4189|4190|4189|4190|4189.5|4189.5|4189|107
1638357850000|2021-12-01 11:24:10|4190.5|4189.5|4190|4189.5|4190.5|4189.5|4190|4189|40
1638357860000|2021-12-01 11:24:20||4189||4189||4189||4189|0
1638357870000|2021-12-01 11:24:30|4189.5|4189.5|4189|4188.5|4189.5|4189.5|4189|4188.5|1267
1638357880000|2021-12-01 11:24:40|4189.5|4189|4190.5|4190|4190.5|4190|4189.5|4189|1140
1638357890000|2021-12-01 11:24:50|4191||4191||4191.5||4191||496
1638357900000|2021-12-01 11:25:00|4190.5|4190.5|4191.5|4190.5|4191.5|4190.5|4190.5|4190|1980
1638357910000|2021-12-01 11:25:10|4192|4191|4192|4190.5|4192|4191|4191.5|4190.5|640
1638357920000|2021-12-01 11:25:20|4191.5|4191|4191|4190|4192|4191|4191|4190|1738
1638357930000|2021-12-01 11:25:30|4191.5|4190.5|4192|4191|4192|4191|4191.5|4190.5|283
1638357940000|2021-12-01 11:25:40|4192.5|4191.5|4193|4192|4193|4192|4192.5|4191.5|1427
1638357950000|2021-12-01 11:25:50|4193.5|4192.5|4194|4193|4194|4193.5|4193.5|4192.5|1040
1638357960000|2021-12-01 11:26:00|4194.5|4193.5|4195|4194|4195|4194.5|4194.5|4193.5|1553
1638357970000|2021-12-01 11:26:10|4194|4193|4193.5|4192.5|4194|4193|4192.5|4191.5|2901
1638357980000|2021-12-01 11:26:20||4193||4192.5||4193||4192.5|0
1638357990000|2021-12-01 11:26:30|4193|4193|4194|4193.5|4194.5|4193.5|4192.5|4191.5|782
1638358000000|2021-12-01 11:26:40|4193.5|4193|4192|4190.5|4193.5|4193|4191.5|4190.5|921
1638358010000|2021-12-01 11:26:50||4191||4191||4191||4191|0
1638358020000|2021-12-01 11:27:00|4191.5|4190.5|4192|4191|4192|4191|4191|4190.5|330
1638358030000|2021-12-01 11:27:10|4191.5|4190.5|4191.5|4190.5|4191.5|4190.5|4191|4190.5|308
1638358040000|2021-12-01 11:27:20|4191|4190|4190.5|4189.5|4191|4190|4190|4189.5|690
1638358060000|2021-12-01 11:27:40|4190|4189|4189.5|4189|4190|4189.5|4189.5|4188.5|760
1638358070000|2021-12-01 11:27:50|4190|4188.5|4190|4189|4190|4189|4189|4188.5|976
1638358080000|2021-12-01 11:28:00|4190.5|4189.5|4191|4190.5|4191|4190.5|4190.5|4189.5|173
1638358090000|2021-12-01 11:28:10|4190.5|4190|4190.5|4189.5|4190.5|4190|4190.5|4189.5|304
1638358100000|2021-12-01 11:28:20|4190|4189|4190|4189|4190.5|4189.5|4189.5|4189|713
1638358110000|2021-12-01 11:28:30||4189.5||4189.5||4189.5||4189.5|0
1638358120000|2021-12-01 11:28:40|4189.5|4189|4190.5|4189.5|4190.5|4189.5|4189.5|4189|351
1638358140000|2021-12-01 11:29:00|4190|4189|4189.5|4188.5|4190.5|4189.5|4189|4188.5|789
1638358150000|2021-12-01 11:29:10|4190|4189|4191|4190|4191|4190.5|4190|4189|1584
1638358160000|2021-12-01 11:29:20|4190.5|4189.5|4190.5|4189.5|4190.5|4190|4190|4189|1259
1638358190000|2021-12-01 11:29:50|4190||4190||4190||4190||295
1638358200000|2021-12-01 11:30:00|4189.5|4189|4191|4190|4191|4190.5|4189.5|4189|3111
1638358210000|2021-12-01 11:30:10|4190.5|4189.5|4190.5|4189.5|4190.5|4190|4190.5|4189.5|1044
1638358220000|2021-12-01 11:30:20|4191|4190|4192|4191.5|4192.5|4192|4191|4190|1661
1638358230000|2021-12-01 11:30:30|4192.5|4192|4192|4191|4192.5|4192|4191.5|4191|591
1638358240000|2021-12-01 11:30:40|4191.5|4191.5|4192|4191|4192|4191.5|4191.5|4191|591
1638358250000|2021-12-01 11:30:50|4191.5||4191.5||4191.5||4191.5||0
1638358260000|2021-12-01 11:31:00|4191|4190.5|4191.5|4190.5|4192|4191|4191|4190.5|472
1638358270000|2021-12-01 11:31:10|4191||4191||4191.5||4191||0
1638358280000|2021-12-01 11:31:20|4191.5|4191|4193|4192.5|4193.5|4192.5|4191.5|4191|411
1638358290000|2021-12-01 11:31:30|4193.5|4193|4194|4193|4194.5|4193.5|4193.5|4193|1189
1638358300000|2021-12-01 11:31:40|||||||||1
1638358310000|2021-12-01 11:31:50|4193.5|4192.5|4194|4193.5|4194|4193.5|4193.5|4192.5|1369
1638358320000|2021-12-01 11:32:00|4194.5|4194|4195|4194.5|4195|4194.5|4194.5|4194|611
1638358330000|2021-12-01 11:32:10|4194.5|4194|4195|4194|4195|4194.5|4194.5|4194|384
1638358340000|2021-12-01 11:32:20|4194.5|4194.5|4195.5|4194|4195.5|4194.5|4194.5|4194|130
1638358350000|2021-12-01 11:32:30|4196|4194.5|4195.5|4194.5|4196|4195|4195.5|4194.5|0
1638358360000|2021-12-01 11:32:40|4195|4194|4195|4194.5|4195.5|4194.5|4194.5|4194|3491
1638358370000|2021-12-01 11:32:50|4195.5|4195|4194.5|4193.5|4196|4195|4194|4193.5|1746
1638358380000|2021-12-01 11:33:00|4194|4193|4194.5|4193.5|4194.5|4194|4194|4193|971
1638358390000|2021-12-01 11:33:10|4194|4193|4194|4193.5|4194.5|4193.5|4194|4193|436
1638358400000|2021-12-01 11:33:20|4194.5|4194|4195.5|4194.5|4196|4195.5|4194.5|4194|2764
1638358410000|2021-12-01 11:33:30|4195|4195|4195.5|4194.5|4195.5|4195|4195|4194.5|779
1638358420000|2021-12-01 11:33:40|4196|4195|4196.5|4195.5|4196.5|4196|4196|4195|1333
1638358430000|2021-12-01 11:33:50|4196|4195|4195|4194.5|4196|4195|4195|4194.5|1094
1638358450000|2021-12-01 11:34:10|4194.5|4194|4195|4194.5|4195|4194.5|4194.5|4194|1101
1638358460000|2021-12-01 11:34:20|||||||||100
1638358470000|2021-12-01 11:34:30|4194.5|4194|4193.5|4192.5|4194.5|4194|4193.5|4192.5|1853
1638358480000|2021-12-01 11:34:40|4193|4192|4193|4192|4193|4192.5|4192.5|4192|509
1638358490000|2021-12-01 11:34:50|4192.5|4192.5|4193.5|4192.5|4193.5|4193|4192.5|4192.5|786
1638358500000|2021-12-01 11:35:00|4193|4192|4192.5|4192|4193|4192|4192.5|4191.5|391
1638358510000|2021-12-01 11:35:10|4193|4192.5|4193|4192.5|4193|4192.5|4193|4192.5|93
1638358520000|2021-12-01 11:35:20|4193.5|4193|4194|4193.5|4194|4193.5|4193.5|4192.5|483
1638358530000|2021-12-01 11:35:30||4193||4193||4193||4193|0
1638358540000|2021-12-01 11:35:40|4193.5|4193.5|4193|4192|4194|4193.5|4193|4192|787
1638358550000|2021-12-01 11:35:50|4193.5|4192.5|4193.5|4192.5|4194|4193|4193.5|4192.5|25
1638358560000|2021-12-01 11:36:00|4193|4193|4193.5|4192.5|4193.5|4193|4193|4192.5|107
1638358570000|2021-12-01 11:36:10|4194|4193|4193.5|4192.5|4194|4193|4193|4192.5|130
1638358580000|2021-12-01 11:36:20|4193|4193|4194.5|4193.5|4194.5|4194|4193|4193|930
1638358590000|2021-12-01 11:36:30||4194||4194||4194||4194|0
1638358600000|2021-12-01 11:36:40|4194|4193.5|4194|4193|4194|4193.5|4194|4193|1073
1638358610000|2021-12-01 11:36:50|4193.5|4192.5|4193|4192|4193.5|4192.5|4192.5|4192|1247
1638358620000|2021-12-01 11:37:00||4192.5||4192||4192.5||4192|0
1638358630000|2021-12-01 11:37:10|4193.5|4192.5|4194|4193|4194|4193.5|4193.5|4192.5|655
1638358640000|2021-12-01 11:37:20|4193.5|4193.5|4194|4193|4194|4193.5|4193.5|4193|195
1638358650000|2021-12-01 11:37:30|4193.5|4192.5|4193|4192.5|4193.5|4192.5|4193|4192|975
1638358660000|2021-12-01 11:37:40|4193.5|4193|4194|4193|4194|4193.5|4193.5|4192.5|1566
1638358680000|2021-12-01 11:38:00|4193.5|4192.5|4193|4192.5|4193.5|4192.5|4193|4192.5|795
1638358690000|2021-12-01 11:38:10|4192.5|4192|4193|4192|4193|4192|4192|4191.5|1213
1638358700000|2021-12-01 11:38:20|4192.5|4192.5|4191.5|4191|4192.5|4192.5|4191.5|4191|98
1638358710000|2021-12-01 11:38:30|4191|4190.5|4189|4188.5|4191|4190.5|4189|4188.5|1382
1638358720000|2021-12-01 11:38:40|4189.5|4189|4188.5|4187.5|4189.5|4189|4188|4187|2832
1638358730000|2021-12-01 11:38:50||4188||4187.5||4188||4187.5|0
1638358750000|2021-12-01 11:39:10|4188|4187|4188|4187|4188.5|4187.5|4187|4186|1974
1638358760000|2021-12-01 11:39:20|4187.5||4188||4188||4187.5||374
1638358770000|2021-12-01 11:39:30|4187|4186.5|4187|4186|4188|4187|4186.5|4186|3299
1638358780000|2021-12-01 11:39:40|4186.5||4186.5||4186.5||4186.5||0
1638358790000|2021-12-01 11:39:50|4187|4186.5|4187|4186|4187|4186.5|4187|4186|459
1638358800000|2021-12-01 11:40:00|4187.5|4186.5|4187.5|4186.5|4187.5|4187|4187|4186|172
1638358810000|2021-12-01 11:40:10|4187|4186|4187.5|4186.5|4187.5|4186.5|4185.5|4184.5|3504
1638358820000|2021-12-01 11:40:20|4188|4187|4187.5|4187|4189.5|4188.5|4187.5|4187|1602
1638358830000|2021-12-01 11:40:30|4188|4187.5|4188|4187|4188.5|4187.5|4188|4187|200
1638358840000|2021-12-01 11:40:40|4188.5|4187.5|4188|4187|4189|4188.5|4188|4187|989
1638358850000|2021-12-01 11:40:50|4187.5||4188||4188||4187.5||0
1638358860000|2021-12-01 11:41:00|4187.5|4187.5|4187|4186|4187.5|4187.5|4187|4186|1612
1638358870000|2021-12-01 11:41:10|4186.5||4186.5||4186.5||4186.5||0
1638358880000|2021-12-01 11:41:20|4186|4185.5|4184|4183.5|4186|4185.5|4184|4183|2146
1638358890000|2021-12-01 11:41:30|4183.5|4183|4183.5|4183|4183.5|4183|4183.5|4183|234
1638358900000|2021-12-01 11:41:40|4184|4183.5|4183.5|4183|4184|4183.5|4183.5|4183|381
1638358910000|2021-12-01 11:41:50|4183|4182.5|4183|4182|4183|4182.5|4182.5|4181.5|1469
1638358920000|2021-12-01 11:42:00|4183.5|4182.5|4184.5|4184|4184.5|4184|4183.5|4182|770
1638358930000|2021-12-01 11:42:10|4185||4185||4185||4184.5||197
1638358940000|2021-12-01 11:42:20|4184.5||4185||4185||4184.5||783
1638358950000|2021-12-01 11:42:30|4185.5|4184.5|4185.5|4185|4185.5|4185|4185.5|4184.5|312
1638358980000|2021-12-01 11:43:00|4185|4184.5|4186|4185|4186.5|4185.5|4185|4184.5|465
1638358990000|2021-12-01 11:43:10|4185.5|4184.5|4186|4184.5|4186|4185|4184.5|4184|5591
1638359000000|2021-12-01 11:43:20|4185.5|4185|4185.5|4184.5|4186|4185.5|4185|4184.5|356
1638359010000|2021-12-01 11:43:30|4186|4185|4186.5|4185.5|4187|4186|4185.5|4185|0
1638359020000|2021-12-01 11:43:40|4186|4185|4185.5|4184.5|4186|4185|4185.5|4184.5|480
1638359040000|2021-12-01 11:44:00||4185||4185||4185||4185|0
1638359050000|2021-12-01 11:44:10|4186|4185.5|4186|4185|4186|4185.5|4186|4185|285
1638359060000|2021-12-01 11:44:20|4186.5|4185.5|4187.5|4186.5|4187.5|4186.5|4186|4185.5|556
1638359070000|2021-12-01 11:44:30|4187||4188||4188||4187||0
1638359080000|2021-12-01 11:44:40|4187.5||4187.5||4187.5||4187.5||0
1638359090000|2021-12-01 11:44:50|4188|4187|4188|4187.5|4188.5|4188|4188|4187|1475
1638359100000|2021-12-01 11:45:00|4187.5|4187|4188.5|4187.5|4188.5|4188|4187.5|4187|634
1638359110000|2021-12-01 11:45:10|4188|4187|4188|4187|4188|4187.5|4187.5|4187|956
1638359120000|2021-12-01 11:45:20|4187.5|4186.5|4187|4186|4188|4186.5|4186.5|4185.5|2056
1638359130000|2021-12-01 11:45:30|4187.5|4186.5|4187.5|4187|4188|4187|4187.5|4186.5|918
1638359140000|2021-12-01 11:45:40|4188|4187.5|4188.5|4187.5|4188.5|4187.5|4188|4187.5|1
1638359150000|2021-12-01 11:45:50|4189|4188|4189|4188|4189|4188|4188.5|4188|277
1638359160000|2021-12-01 11:46:00|4188.5|4187.5|4188.5|4187.5|4188.5|4188|4188|4187|278
1638359170000|2021-12-01 11:46:10|4189|4188|4189|4188|4189|4188.5|4189|4188|90
1638359180000|2021-12-01 11:46:20|4188.5|4187.5|4189|4188|4189|4188.5|4188.5|4187.5|96
1638359190000|2021-12-01 11:46:30|4188.5|4187.5|4188|4187.5|4188.5|4188|4188|4187|748
1638359200000|2021-12-01 11:46:40|4188.5|4187|4188.5|4187.5|4189|4188|4187.5|4186.5|5320
1638359210000|2021-12-01 11:46:50|4189||4188.5||4189||4188.5||0
1638359220000|2021-12-01 11:47:00|4188||4188||4188||4188||67
1638359230000|2021-12-01 11:47:10|4188.5|4188|4188.5|4188|4188.5|4188|4188.5|4187.5|148
1638359250000|2021-12-01 11:47:30|4189|4188.5|4189|4188|4189|4188.5|4189|4188|615
1638359270000|2021-12-01 11:47:50|4189.5|4188.5|4190.5|4189.5|4190.5|4189.5|4189.5|4188.5|237
1638359280000|2021-12-01 11:48:00|4190|4189|4188.5|4188|4190|4189|4188.5|4188|4516
1638359290000|2021-12-01 11:48:10||4187.5||4187.5||4187.5||4187.5|414
1638359300000|2021-12-01 11:48:20|4189|4188|4189|4188|4189|4188.5|4188.5|4187.5|561
1638359310000|2021-12-01 11:48:30|||||||||7
1638359320000|2021-12-01 11:48:40||4188.5||4188||4188.5||4188|179
1638359330000|2021-12-01 11:48:50|4189.5|4188.5|4192|4191|4192|4191|4189.5|4188.5|1410
1638359340000|2021-12-01 11:49:00|4192.5|4191.5|4196.5|4195.5|4196.5|4195.5|4192.5|4191.5|3034
1638359350000|2021-12-01 11:49:10|4196|4195|4196.5|4195.5|4196.5|4195.5|4195.5|4194.5|378
1638359360000|2021-12-01 11:49:20|4196|4195|4196|4195|4196|4195|4195.5|4194.5|855
1638359370000|2021-12-01 11:49:30|4196.5|4195.5|4196.5|4195|4196.5|4196|4196|4195|1156
1638359380000|2021-12-01 11:49:40|4196|4195.5|4195|4194.5|4196.5|4195.5|4195|4194|520
1638359390000|2021-12-01 11:49:50|4195.5|4195|4195.5|4194.5|4195.5|4195|4195.5|4194.5|150
1638359400000|2021-12-01 11:50:00|4195|4194|4195.5|4194.5|4196|4195|4194.5|4194|574
1638359410000|2021-12-01 11:50:10|4195|4194|4195|4194|4195|4194|4194.5|4194|95
1638359430000|2021-12-01 11:50:30|4194.5|4193.5|4194|4193.5|4194.5|4193.5|4194|4193.5|183
1638359440000|2021-12-01 11:50:40|4194.5|4194|4194.5|4193.5|4195|4194|4194.5|4193.5|221
1638359450000|2021-12-01 11:50:50|4195|4194|4195|4194.5|4195.5|4194.5|4195|4194|111
1638359460000|2021-12-01 11:51:00|4195.5|4195|4196.5|4195.5|4196.5|4195.5|4195.5|4195|217
1638359470000|2021-12-01 11:51:10|4197|4196|4197|4196.5|4197|4196.5|4197|4196|246
1638359480000|2021-12-01 11:51:20|4197.5|4196|4197|4196.5|4197.5|4196.5|4197|4196|636
1638359490000|2021-12-01 11:51:30|4197.5|4197|4198|4197.5|4198|4197.5|4197.5|4197|246
1638359500000|2021-12-01 11:51:40|4198.5|4198|4199|4198.5|4199|4198.5|4198.5|4198|338
1638359510000|2021-12-01 11:51:50|4199.5|4199|4201.5|4200.5|4201.5|4200.5|4199.5|4199|4856
1638359520000|2021-12-01 11:52:00|4201|4200|4200|4199|4201|4200|4199.5|4198.5|1802
1638359530000|2021-12-01 11:52:10|4200.5|4199.5|4201.5|4200.5|4201.5|4200.5|4200.5|4199.5|167
1638359540000|2021-12-01 11:52:20|4201|4200|4200.5|4199.5|4201|4200|4200|4199|1134
1638359550000|2021-12-01 11:52:30|4201|4200|4201|4200|4201|4200|4200|4199.5|607
1638359560000|2021-12-01 11:52:40|4200.5|4200.5|4200.5|4200|4201|4200.5|4200|4199.5|822
1638359570000|2021-12-01 11:52:50|4201|4200.5|4201.5|4201|4201.5|4201|4201|4200.5|134
1638359580000|2021-12-01 11:53:00|4201|4200.5|4201|4200.5|4201|4200.5|4200.5|4199.5|532
1638359590000|2021-12-01 11:53:10|4201.5|4201|4202|4201.5|4202|4201.5|4201.5|4201|464
1638359600000|2021-12-01 11:53:20|4202.5|4202|4203|4202|4203.5|4202|4202.5|4202|387
1638359610000|2021-12-01 11:53:30|4203.5|4202.5|4203.5|4202.5|4203.5|4203|4203.5|4202.5|223
1638359620000|2021-12-01 11:53:40|4203|4202|4203|4202|4203|4202|4202.5|4201|1152
1638359630000|2021-12-01 11:53:50|4203.5|4202.5|4203.5|4202.5|4203.5|4202.5|4203.5|4202.5|807
1638359640000|2021-12-01 11:54:00|4204|4203|4203.5|4203|4204|4203.5|4203.5|4203|1992
1638359650000|2021-12-01 11:54:10|4204||4203.5||4204||4203.5||173
1638359660000|2021-12-01 11:54:20|4204|4202.5|4203.5|4202.5|4204|4202.5|4202|4201|2765
1638359670000|2021-12-01 11:54:30|4203|4202|4204|4203|4204|4203|4203|4202|0
1638359700000|2021-12-01 11:55:00|4203.5|4202.5|4203.5|4202.5|4204|4203|4203.5|4202.5|990
1638359710000|2021-12-01 11:55:10|4204|4203|4203|4201.5|4204|4203.5|4202|4201.5|1213
1638359720000|2021-12-01 11:55:20|4202.5|4202|4203.5|4202.5|4203.5|4203|4202|4201.5|1052
1638359730000|2021-12-01 11:55:30|4203|4202|4202|4201|4203|4202|4202|4201|1670
1638359750000|2021-12-01 11:55:50|4201.5|4201.5|4202|4201|4202|4201.5|4201.5|4201|359
1638359760000|2021-12-01 11:56:00|4201.5|4200.5|4201.5|4200.5|4201.5|4200.5|4201|4200.5|351
1638359770000|2021-12-01 11:56:10|4202|4201|4203.5|4202.5|4203.5|4202.5|4202|4201|532
1638359780000|2021-12-01 11:56:20|4204|4203.5|4204|4203|4204|4203.5|4204|4203|246
1638359790000|2021-12-01 11:56:30|4204.5|4203.5|4204|4203.5|4204.5|4203.5|4204|4203.5|1151
1638359800000|2021-12-01 11:56:40|4203.5|4203|4203.5|4203|4203.5|4203|4203.5|4203|943
1638359810000|2021-12-01 11:56:50|4204|4203.5|4204|4203|4204|4203.5|4204|4203|168
1638359820000|2021-12-01 11:57:00|4203.5|4202.5|4204|4203.5|4204|4203.5|4203|4202.5|1358
1638359830000|2021-12-01 11:57:10|4203.5|4203|4203.5|4203|4203.5|4203|4203.5|4202.5|793
1638359840000|2021-12-01 11:57:20|4203|4202.5|4203|4202|4203|4202.5|4202.5|4202|544
1638359850000|2021-12-01 11:57:30|4203.5|4202.5|4203.5|4203|4204|4203.5|4203.5|4202|235
1638359860000|2021-12-01 11:57:40|4204|4202.5|4203|4202.5|4204|4203|4203|4202.5|305
1638359870000|2021-12-01 11:57:50||4202||4202||4202||4202|28
1638359880000|2021-12-01 11:58:00|4202.5||4202.5||4203||4202.5||485
1638359890000|2021-12-01 11:58:10|4202|4201.5|4201.5|4200.5|4202|4201.5|4201|4200.5|714
1638359900000|2021-12-01 11:58:20|4200.5|4200|4201.5|4200.5|4201.5|4200.5|4200.5|4200|5353
1638359910000|2021-12-01 11:58:30||4201||4201||4201||4201|2
1638359920000|2021-12-01 11:58:40|4202|4201.5|4201.5|4200.5|4202|4201.5|4201.5|4200.5|1466
1638359930000|2021-12-01 11:58:50|4201|4200|4201.5|4200.5|4201.5|4200.5|4200.5|4199.5|1144
1638359940000|2021-12-01 11:59:00|4201|4200|4201.5|4200.5|4201.5|4200.5|4200.5|4199.5|456
1638359950000|2021-12-01 11:59:10|4202|4201|4202|4201|4202|4201.5|4202|4201|324
1638359960000|2021-12-01 11:59:20|||||||||70
1638359970000|2021-12-01 11:59:30|4201.5|4200.5|4201.5|4201|4201.5|4201|4201.5|4200.5|685
1638359980000|2021-12-01 11:59:40|4202|4200.5|4203|4202.5|4203|4202.5|4202|4200.5|1590
1638359990000|2021-12-01 11:59:50|4202.5|4202|4202.5|4201.5|4202.5|4202|4202|4201|835
1638360000000|2021-12-01 12:00:00|4202|4201|4202.5|4201.5|4202.5|4201.5|4201.5|4201|769
1638360010000|2021-12-01 12:00:10|4203|4202|4202.5|4202|4203|4202.5|4202.5|4202|797
1638360020000|2021-12-01 12:00:20|4203|4202.5|4203.5|4202.5|4203.5|4203|4203|4202|308
1638360030000|2021-12-01 12:00:30|4204|4203|4205|4204.5|4205|4204.5|4204|4203|17091
1638360040000|2021-12-01 12:00:40|4206|4205|4204|4203.5|4206|4205|4204|4203.5|5069
1638360050000|2021-12-01 12:00:50|4204.5|4204|4205.5|4204.5|4205.5|4204.5|4204.5|4204|108
1638360060000|2021-12-01 12:01:00|4205|4204|4205|4203.5|4205|4204.5|4204.5|4203.5|1821
1638360070000|2021-12-01 12:01:10|4204.5|4203|4203.5|4202.5|4204.5|4203|4203.5|4202.5|1170
1638360080000|2021-12-01 12:01:20|4203|4202|4202|4201.5|4203|4202|4202|4201.5|805
1638360090000|2021-12-01 12:01:30|4202.5|4202|4202.5|4201.5|4202.5|4202|4202|4201.5|124
1638360100000|2021-12-01 12:01:40|4202|4202|4202|4201|4202|4202|4201.5|4201|539
1638360110000|2021-12-01 12:01:50|4201.5|4201.5|4201.5|4201|4201.5|4201.5|4201.5|4201|5
1638360120000|2021-12-01 12:02:00|4201|4200.5|4202|4201|4202.5|4201.5|4201|4200|5228
1638360130000|2021-12-01 12:02:10|4201.5|4200.5|4202.5|4201.5|4202.5|4201.5|4199.5|4198.5|11843
1638360140000|2021-12-01 12:02:20|4203|4202.5|4202|4201|4203|4202.5|4201|4200.5|15125
1638360150000|2021-12-01 12:02:30|4201.5|4200.5|4199|4198.5|4201.5|4200.5|4199|4198|2115
1638360160000|2021-12-01 12:02:40|4199.5|4199|4199.5|4199|4200|4199.5|4199.5|4199|1016
1638360170000|2021-12-01 12:02:50|4200|4199.5|4200|4199.5|4200|4199.5|4200|4199.5|168
1638360180000|2021-12-01 12:03:00|4200.5|4200|4201.5|4200.5|4201.5|4200.5|4200.5|4200|5168
1638360190000|2021-12-01 12:03:10||4201||4201||4201||4201|0
1638360200000|2021-12-01 12:03:20|4202|4201.5|4201|4200.5|4202|4201.5|4200.5|4200|3132
1638360210000|2021-12-01 12:03:30|4200.5|4200|4202.5|4201.5|4202.5|4201.5|4200.5|4200|10130
1638360220000|2021-12-01 12:03:40|4202||4202||4202||4202||0
1638360230000|2021-12-01 12:03:50|4201.5|4201|4200.5|4200|4201.5|4201|4200.5|4200|1046
1638360240000|2021-12-01 12:04:00|4201||4200.5||4201||4200.5||0
1638360250000|2021-12-01 12:04:10|4201|4200.5|4200|4199|4201|4200.5|4199.5|4198.5|807
1638360260000|2021-12-01 12:04:20|4199.5|4198.5|4200|4199|4200|4199.5|4199.5|4198.5|2
1638360270000|2021-12-01 12:04:30|4199.5|4198.5|4199.5|4198.5|4199.5|4198.5|4199.5|4198.5|6
1638360290000|2021-12-01 12:04:50|||||||||12
1638360300000|2021-12-01 12:05:00|4199|4198|4198.5|4197.5|4199|4198.5|4198.5|4197.5|1038
1638360310000|2021-12-01 12:05:10|4199|4198|4198|4197|4199|4198.5|4197.5|4197|1443
1638360320000|2021-12-01 12:05:20|4197.5||4197.5||4198||4197.5||0
1638360330000|2021-12-01 12:05:30|4197|4196.5|4198|4197|4198.5|4197.5|4196.5|4196|640
1638360340000|2021-12-01 12:05:40|4198.5|4197.5|4199|4198|4199.5|4198.5|4198.5|4197.5|276
1638360350000|2021-12-01 12:05:50|4199.5|4198.5|4199|4198|4200|4199|4198.5|4198|172
1638360360000|2021-12-01 12:06:00|4198.5|4197.5|4198.5|4198|4198.5|4198|4198|4197|927
1638360370000|2021-12-01 12:06:10|4199|4198.5|4201|4200|4201|4200|4199|4198.5|333
1638360380000|2021-12-01 12:06:20|4200.5||4201||4201||4200.5||950
1638360390000|2021-12-01 12:06:30|4200.5|4200.5|4202|4201|4202|4201|4200.5|4200.5|948
1638360400000|2021-12-01 12:06:40|4201.5|4200.5|4201.5|4200.5|4202|4201|4201|4200.5|151
1638360410000|2021-12-01 12:06:50|4202|4201|4200.5|4200|4202|4201.5|4200.5|4200|1305
1638360420000|2021-12-01 12:07:00|4201|4199.5|4200.5|4199.5|4201|4199.5|4199.5|4198.5|763
1638360430000|2021-12-01 12:07:10|4198.5|4198|4200|4199|4200|4199|4198.5|4198|5256
1638360440000|2021-12-01 12:07:20|4199.5|4198.5|4200|4199|4200|4199|4199.5|4198.5|38
1638360450000|2021-12-01 12:07:30|4200.5|4199.5|4201.5|4201|4201.5|4201|4200.5|4199.5|896
1638360460000|2021-12-01 12:07:40|4202|4201.5|4202|4201|4202.5|4201.5|4201|4200|900
1638360470000|2021-12-01 12:07:50|4202.5|4201.5|4202.5|4201.5|4202.5|4201.5|4202|4201.5|52
1638360480000|2021-12-01 12:08:00|4202|4202|4201.5|4201|4202.5|4202|4201.5|4201|1239
1638360490000|2021-12-01 12:08:10|4201|4200.5|4200.5|4199.5|4201|4200.5|4200|4199|425
1638360500000|2021-12-01 12:08:20|4200|4200|4200.5|4199.5|4200.5|4200|4200|4199.5|10
1638360510000|2021-12-01 12:08:30|4201|4200|4200.5|4200|4201.5|4200.5|4200.5|4200|49
1638360520000|2021-12-01 12:08:40|||||||||90
1638360530000|2021-12-01 12:08:50|4201|4199.5|4200|4199|4201|4199.5|4199.5|4199|559
1638360540000|2021-12-01 12:09:00|4200.5|4199.5|4201|4200|4201|4200.5|4200.5|4199.5|116
1638360550000|2021-12-01 12:09:10|4200.5|4199.5|4200|4199|4200.5|4199.5|4199.5|4199|1269
1638360560000|2021-12-01 12:09:20|4199.5|4198.5|4199|4198|4199.5|4198.5|4198.5|4197.5|578
1638360570000|2021-12-01 12:09:30|4198.5|4197.5|4198|4197|4198.5|4197.5|4197.5|4197|205
1638360580000|2021-12-01 12:09:40|4198.5|4197.5|4198.5|4197.5|4199|4198|4198.5|4197|364
1638360590000|2021-12-01 12:09:50|4199|4198|4199|4198|4199.5|4198.5|4199|4198|314
1638360600000|2021-12-01 12:10:00|4198.5|4197.5|4198.5|4197.5|4199|4197.5|4198|4197.5|381
1638360610000|2021-12-01 12:10:10|4198|4197|4197.5|4196.5|4198|4197|4197|4196.5|1291
1638360630000|2021-12-01 12:10:30|4197|4197|4198|4197.5|4198|4197.5|4197|4197|1220
1638360640000|2021-12-01 12:10:40|4197.5|4197|4198|4197|4198|4197|4197.5|4197|523
1638360660000|2021-12-01 12:11:00|4197.5|4197.5|4198|4197|4198|4197.5|4197.5|4197|250
1638360670000|2021-12-01 12:11:10|4197.5||4198||4198||4197.5||661
1638360680000|2021-12-01 12:11:20|4197.5||4198||4198||4197.5||0
1638360690000|2021-12-01 12:11:30|4197.5|4196.5|4199.5|4198.5|4199.5|4198.5|4197.5|4196.5|2994
1638360700000|2021-12-01 12:11:40|4199|4198|4199.5|4198.5|4199.5|4198.5|4199|4198|680
1638360710000|2021-12-01 12:11:50|||||||||225
1638360720000|2021-12-01 12:12:00|4200|4199|4201|4200|4201|4200|4200|4199|1487
1638360730000|2021-12-01 12:12:10|4201.5|4200.5|4200.5|4199.5|4201.5|4201|4200|4199.5|953
1638360740000|2021-12-01 12:12:20|4201|4200|4201|4200|4201|4200|4201|4200|0
1638360750000|2021-12-01 12:12:30|4201.5|4201|4201|4200.5|4201.5|4201|4200|4199.5|2095
1638360760000|2021-12-01 12:12:40||4200||4200||4200||4200|0
1638360770000|2021-12-01 12:12:50||4200.5||4200||4200.5||4200|0
1638360780000|2021-12-01 12:13:00|4201.5|4200.5|4201.5|4200.5|4201.5|4201|4200|4199.5|16401
1638360790000|2021-12-01 12:13:10|4201|4200|4201.5|4200.5|4201.5|4200.5|4200.5|4199.5|4796
1638360800000|2021-12-01 12:13:20|4201|4200|4200.5|4199.5|4201|4200.5|4200|4199|6742
1638360810000|2021-12-01 12:13:30|4200|4199|4200|4199|4200|4199|4199.5|4199|454
1638360820000|2021-12-01 12:13:40|4199.5|4198.5|4199|4198.5|4199.5|4198.5|4199|4198|942
1638360830000|2021-12-01 12:13:50||4198||4198.5||4198.5||4198|0
1638360840000|2021-12-01 12:14:00|4199.5|4199|4200|4199|4200|4199.5|4199.5|4199|301
1638360850000|2021-12-01 12:14:10|4199.5||4200||4200||4199.5||121
1638360860000|2021-12-01 12:14:20|4200.5|4199.5|4200.5|4199.5|4201|4200|4200.5|4199.5|129
1638360870000|2021-12-01 12:14:30|4201|4199|4199.5|4199|4201|4199|4199.5|4199|376
1638360880000|2021-12-01 12:14:40|4199|4198.5|4200|4198.5|4200|4199|4199|4198.5|891
1638360890000|2021-12-01 12:14:50|4200.5|4199|4201|4200|4201|4200|4200.5|4199|318
1638360900000|2021-12-01 12:15:00|4200.5|4199.5|4200.5|4199.5|4201|4199.5|4200.5|4199.5|0
1638360920000|2021-12-01 12:15:20|4200|4200|4200|4199|4200|4200|4200|4198.5|702
1638360940000|2021-12-01 12:15:40|4200.5|4199.5|4202|4201|4202|4201.5|4200.5|4199.5|465
1638360950000|2021-12-01 12:15:50||4201.5||4201||4201.5||4201|113
1638360960000|2021-12-01 12:16:00|4201.5|4200.5|4200.5|4199.5|4201.5|4201|4200.5|4199.5|1922
1638360970000|2021-12-01 12:16:10|4201|4200|4201|4200.5|4201|4200.5|4201|4200|0
1638360980000|2021-12-01 12:16:20|4201.5|4200|4201.5|4200.5|4201.5|4201|4200.5|4200|2736
1638360990000|2021-12-01 12:16:30|4201||4201||4201||4201||400
1638361000000|2021-12-01 12:16:40|4201.5|4201|4202|4201|4202|4201.5|4201.5|4201|553
1638361010000|2021-12-01 12:16:50|4201.5|4201.5|4203|4202|4203|4202|4201.5|4201|412
1638361020000|2021-12-01 12:17:00|4203.5|4202.5|4206.5|4205|4206.5|4205.5|4203.5|4202.5|1578
1638361030000|2021-12-01 12:17:10|4206|4205.5|4206|4205|4206|4205.5|4205|4204.5|2275
1638361040000|2021-12-01 12:17:20|4206.5|4205.5|4210|4209|4210|4209|4206.5|4205.5|3392
1638361050000|2021-12-01 12:17:30|4210.5|4209.5|4209|4208.5|4210.5|4210|4208.5|4207.5|5619
1638361060000|2021-12-01 12:17:40|4208.5|4208|4209.5|4208.5|4210|4209|4208.5|4208|23
1638361070000|2021-12-01 12:17:50|4209||4209.5||4209.5||4209||300
1638361080000|2021-12-01 12:18:00|4209|4208|4207.5|4206.5|4209|4208|4207|4206.5|1509
1638361090000|2021-12-01 12:18:10|4207|4207|4208|4207|4208.5|4207.5|4207|4206.5|365
1638361100000|2021-12-01 12:18:20|4207.5|4206.5|4207|4206|4208|4206.5|4206|4205|1330
1638361110000|2021-12-01 12:18:30|4207.5|4206.5|4207.5|4206.5|4207.5|4206.5|4207|4206|313
1638361120000|2021-12-01 12:18:40|4207|4206|4207|4206|4207|4206|4206.5|4206|196
1638361130000|2021-12-01 12:18:50|4206.5|4205.5|4207|4206|4207|4206|4206|4205|897
1638361140000|2021-12-01 12:19:00|4206.5|4205.5|4206|4205.5|4207|4206|4206|4205.5|2811
1638361150000|2021-12-01 12:19:10|4206.5|4206|4208|4207.5|4208.5|4207.5|4206|4205.5|7485
1638361160000|2021-12-01 12:19:20|4208.5|4208|4208.5|4208|4209|4208|4208.5|4208|1137
1638361170000|2021-12-01 12:19:30|4209|4208.5|4209.5|4209|4210|4209|4209|4208|2106
1638361180000|2021-12-01 12:19:40|4210|4209.5|4210.5|4210|4211|4210|4209.5|4209|908
1638361190000|2021-12-01 12:19:50|4210|4209.5|4210.5|4209.5|4210.5|4210|4210|4209.5|212
1638361200000|2021-12-01 12:20:00|4210|4209|4211|4210|4211|4210.5|4210|4209|921
1638361210000|2021-12-01 12:20:10|4211.5|4210.5|4211.5|4211|4211.5|4211|4211.5|4210.5|276
1638361220000|2021-12-01 12:20:20|4212|4211.5|4212|4211.5|4212|4211.5|4212|4211.5|3229
1638361230000|2021-12-01 12:20:30|4212.5|4212|4213|4212|4213.5|4212.5|4212.5|4212|2780
1638361240000|2021-12-01 12:20:40|4213.5|4212.5|4214|4213|4214|4213|4213.5|4212.5|124
1638361250000|2021-12-01 12:20:50||4213.5||4213.5||4213.5||4213|0
1638361260000|2021-12-01 12:21:00|4214.5|4214|4214.5|4214|4215|4214.5|4214.5|4214|911
1638361270000|2021-12-01 12:21:10|4214|4213.5|4214|4213|4214|4213.5|4213.5|4212.5|1824
1638361280000|2021-12-01 12:21:20|4214.5|4213.5|4214|4213|4214.5|4213.5|4214|4213|247
1638361290000|2021-12-01 12:21:30||4213.5||4213.5||4213.5||4213.5|96
1638361300000|2021-12-01 12:21:40|4214.5|4214|4214.5|4213.5|4215|4214.5|4214|4213.5|1081
1638361310000|2021-12-01 12:21:50|4214|4213|4212.5|4212|4214|4213|4212.5|4211.5|613
1638361320000|2021-12-01 12:22:00|4212|4211.5|4211.5|4211|4212|4211.5|4211|4210|577
1638361330000|2021-12-01 12:22:10|4212|4211.5|4212|4211|4212|4211.5|4211|4210|852
1638361340000|2021-12-01 12:22:20|4212.5|4211.5|4211.5|4210.5|4213|4212|4211.5|4210.5|843
1638361350000|2021-12-01 12:22:30|4211|4210|4213|4212|4213.5|4212.5|4211|4210|951
1638361360000|2021-12-01 12:22:40|4212.5|4211.5|4212.5|4211|4213|4212|4211.5|4210.5|395
1638361370000|2021-12-01 12:22:50|4212|4210.5|4213.5|4212|4214|4213|4211.5|4210.5|1105
1638361380000|2021-12-01 12:23:00|4213|4212.5|4214|4213|4214|4213|4213|4212.5|53
1638361390000|2021-12-01 12:23:10|4213.5|4213.5|4213.5|4212|4214|4213.5|4213.5|4212|417
1638361400000|2021-12-01 12:23:20||4212.5||4212.5||4212.5||4212.5|0
1638361410000|2021-12-01 12:23:30|4213|4213|4214|4213|4214|4213|4213|4212.5|465
1638361420000|2021-12-01 12:23:40|4214.5|4214|4215|4214|4215|4214|4214.5|4213.5|1021
1638361430000|2021-12-01 12:23:50|4214.5||4214.5||4214.5||4214.5||132
1638361440000|2021-12-01 12:24:00|4214|4213.5|4213.5|4212.5|4214.5|4213.5|4213|4212.5|1199
1638361450000|2021-12-01 12:24:10|4214|4213|4215|4214|4215|4214|4213.5|4213|6160
1638361460000|2021-12-01 12:24:20|4214.5|4214.5|4214.5|4213.5|4215|4214.5|4214.5|4213.5|3290
1638361470000|2021-12-01 12:24:30||4214||4213.5||4214||4213.5|0
1638361490000|2021-12-01 12:24:50|4215|4214|4213.5|4212.5|4215.5|4214.5|4213.5|4212.5|534
1638361500000|2021-12-01 12:25:00|4213|4212|4211.5|4210|4213|4212|4210|4209.5|2877
1638361510000|2021-12-01 12:25:10|4212|4210.5|4211.5|4210.5|4212|4211|4210.5|4209.5|2721
1638361520000|2021-12-01 12:25:20|4211|4210|4211|4210|4211|4210.5|4210|4209|3587
1638361530000|2021-12-01 12:25:30|4211.5|4210.5|4212|4211|4212|4211.5|4211|4210.5|1246
1638361540000|2021-12-01 12:25:40|4211.5|4210.5|4211|4210|4212|4211|4211|4210|390
1638361550000|2021-12-01 12:25:50||4210.5||4210.5||4210.5||4210.5|0
1638361560000|2021-12-01 12:26:00|4210.5|4210|4211|4210.5|4212|4210.5|4210.5|4210|1522
1638361570000|2021-12-01 12:26:10|4211.5||4211.5||4212||4211.5||215
1638361580000|2021-12-01 12:26:20|4212||4211.5||4212||4211||0
1638361590000|2021-12-01 12:26:30|4211|4211|4211.5|4210.5|4211.5|4211|4211|4210|321
1638361600000|2021-12-01 12:26:40|4211|4210|4210|4209.5|4211|4210|4210|4209.5|1136
1638361610000|2021-12-01 12:26:50|4209.5|4209|4210.5|4209.5|4210.5|4209.5|4209.5|4209|455
1638361620000|2021-12-01 12:27:00||4209||4209.5||4210||4209|100
1638361630000|2021-12-01 12:27:10|4210|4210|4210.5|4209.5|4210.5|4210|4210|4209.5|1001
1638361640000|2021-12-01 12:27:20|4211|4210|4211|4210|4211|4210.5|4210.5|4210|287
1638361650000|2021-12-01 12:27:30|4210.5|4209.5|4210.5|4209.5|4210.5|4209.5|4210|4209.5|1965
1638361660000|2021-12-01 12:27:40|4210|4209|4210.5|4210|4210.5|4210|4209.5|4208.5|1650
1638361670000|2021-12-01 12:27:50|4211||4210.5||4211||4210.5||0
1638361680000|2021-12-01 12:28:00|4210|4209.5|4210.5|4209.5|4210.5|4210|4210|4209.5|850
1638361690000|2021-12-01 12:28:10|4210|4209|4210|4209.5|4210|4209.5|4209.5|4209|448
1638361700000|2021-12-01 12:28:20|4209.5|4209|4209|4208.5|4209.5|4209|4209|4208.5|1698
1638361710000|2021-12-01 12:28:30|4208.5|4208|4209|4208.5|4209.5|4208.5|4208.5|4208|813
1638361720000|2021-12-01 12:28:40|4209.5|4209|4210.5|4209.5|4210.5|4209.5|4209.5|4209|849
1638361730000|2021-12-01 12:28:50|4211|4210|4209|4208.5|4211|4210|4209|4208.5|1343
1638361740000|2021-12-01 12:29:00|4209.5|4209|4208|4207|4209.5|4209|4207.5|4206.5|2008
1638361750000|2021-12-01 12:29:10|4208.5|4207.5|4208.5|4207.5|4209|4208|4208|4207.5|149
1638361760000|2021-12-01 12:29:20|4209|4208|4209|4208|4209|4208|4209|4208|0
1638361770000|2021-12-01 12:29:30|4208.5|4207.5|4208|4207.5|4208.5|4207.5|4208|4207.5|491
1638361780000|2021-12-01 12:29:40|4207.5|4207|4207.5|4207|4208|4207|4207.5|4207|806
1638361790000|2021-12-01 12:29:50|4207|4206.5|4207.5|4206|4207.5|4206.5|4207|4206|139
1638361800000|2021-12-01 12:30:00|4208|4206.5|4207.5|4207|4208|4207|4207|4206.5|278
1638361810000|2021-12-01 12:30:10|4208|4207.5|4209.5|4208.5|4209.5|4208.5|4208|4207.5|300
1638361820000|2021-12-01 12:30:20|4209|4209|4208.5|4207.5|4209|4209|4208.5|4207.5|982
1638361830000|2021-12-01 12:30:30|4209|4208|4208.5|4208|4209|4208.5|4208.5|4208|292
1638361850000|2021-12-01 12:30:50|4208|4207.5|4209|4208.5|4209|4208.5|4208|4207.5|539
1638361860000|2021-12-01 12:31:00|4209.5|4209|4211|4210.5|4212|4211|4209.5|4209|1091
1638361870000|2021-12-01 12:31:10|4210.5|4210|4210.5|4210|4211.5|4210.5|4210.5|4210|1577
1638361880000|2021-12-01 12:31:20|4211|4210.5|4211|4210|4211.5|4210.5|4209.5|4209|323
1638361890000|2021-12-01 12:31:30|4210.5||4210.5||4210.5||4210.5||32
1638361900000|2021-12-01 12:31:40|4210|4209.5|4210.5|4209.5|4210.5|4210|4210|4209.5|960
1638361910000|2021-12-01 12:31:50|4211|4210|4211|4210|4211|4210.5|4211|4210|1142
1638361920000|2021-12-01 12:32:00|4210.5|4209.5|4209.5|4208.5|4210.5|4209.5|4209.5|4208.5|1323
1638361930000|2021-12-01 12:32:10|4209|4208|4209|4208|4209.5|4208|4208.5|4207.5|1001
1638361940000|2021-12-01 12:32:20||4208.5||4208||4208.5||4208|137
1638361950000|2021-12-01 12:32:30|4208.5|4207.5|4208|4207|4208.5|4207.5|4207.5|4207|491
1638361960000|2021-12-01 12:32:40|4208.5|4207.5|4208.5|4207.5|4208.5|4208|4208.5|4207.5|246
1638361970000|2021-12-01 12:32:50|4208|4207|4208.5|4207.5|4208.5|4208|4208|4207|106
1638361980000|2021-12-01 12:33:00|4209|4208|4209|4208.5|4209|4208.5|4208.5|4208|302
1638361990000|2021-12-01 12:33:10|4209.5|4208|4209.5|4208.5|4209.5|4208.5|4209|4208|500
1638362000000|2021-12-01 12:33:20|4209|4208|4207|4206|4209|4208|4207|4206|1503
1638362010000|2021-12-01 12:33:30|4207.5|4206.5|4207.5|4206.5|4208.5|4207.5|4207|4206.5|302
1638362020000|2021-12-01 12:33:40|4208|4207|4208.5|4208|4208.5|4208|4208|4207|326
1638362030000|2021-12-01 12:33:50|4209|4207.5|4209.5|4208.5|4209.5|4208.5|4209|4207.5|96
1638362040000|2021-12-01 12:34:00|4209|4208|4209.5|4208.5|4210|4208.5|4209|4208|627
1638362050000|2021-12-01 12:34:10|4209|4208|4209|4208|4209|4208|4208.5|4208|544
1638362060000|2021-12-01 12:34:20|4208.5|4207.5|4206|4205|4208.5|4207.5|4206|4205|1610
1638362070000|2021-12-01 12:34:30|4205.5|4204.5|4205|4204.5|4205.5|4204.5|4205|4204|1176
1638362080000|2021-12-01 12:34:40|4205.5|4204|4204|4202.5|4205.5|4204.5|4202.5|4202|1548
1638362090000|2021-12-01 12:34:50|4203.5|4203|4204|4203|4204|4203.5|4203.5|4203|218
1638362100000|2021-12-01 12:35:00|4203.5|4203.5|4204.5|4203.5|4205|4204|4203.5|4203|1079
1638362110000|2021-12-01 12:35:10|4204||4204||4204||4204||0
1638362120000|2021-12-01 12:35:20|4203.5|4203|4203.5|4203|4203.5|4203|4203.5|4203|116
1638362130000|2021-12-01 12:35:30|4204|4203.5|4204|4203|4204.5|4203.5|4202.5|4202|1866
1638362140000|2021-12-01 12:35:40|||||||||108
1638362150000|2021-12-01 12:35:50|4203.5|4202.5|4203.5|4203|4204|4203|4203|4202.5|318
1638362160000|2021-12-01 12:36:00|4204|4202.5|4205|4204|4205|4204|4204|4202.5|616
1638362170000|2021-12-01 12:36:10|4204.5|4203.5|4206|4205|4206|4205|4204.5|4203.5|893
1638362180000|2021-12-01 12:36:20|4205.5|4205.5|4206|4205|4206|4205.5|4205.5|4205|925
1638362190000|2021-12-01 12:36:30|4205.5|4205.5|4206|4205.5|4206|4205.5|4205.5|4205.5|0
1638362200000|2021-12-01 12:36:40|4205.5|4205|4204.5|4204|4205.5|4205|4204.5|4204|1471
1638362210000|2021-12-01 12:36:50|4205|4204.5|4204.5|4204|4205|4204.5|4204|4203.5|970
1638362220000|2021-12-01 12:37:00|4205|4204.5|4204.5|4204|4206.5|4205.5|4204.5|4203.5|784
1638362230000|2021-12-01 12:37:10||4203.5||4203.5||4203.5||4203.5|0
1638362240000|2021-12-01 12:37:20|4205|4204|4205|4204|4205|4204.5|4205|4204|291
1638362250000|2021-12-01 12:37:30|4204.5|4203.5|4204.5|4203.5|4205|4204.5|4204|4203.5|825
1638362260000|2021-12-01 12:37:40|4204|4203|4204|4203|4204|4203|4203.5|4203|316
1638362270000|2021-12-01 12:37:50|4203.5|4202.5|4203.5|4202.5|4203.5|4202.5|4203.5|4202.5|132
1638362280000|2021-12-01 12:38:00|4204|4203|4204|4203|4204|4203|4204|4203|380
1638362290000|2021-12-01 12:38:10|4203.5|4202.5|4201.5|4200.5|4203.5|4202.5|4201.5|4200.5|1936
1638362300000|2021-12-01 12:38:20|4201|4200|4200|4199|4201|4200|4200|4199|915
1638362310000|2021-12-01 12:38:30|4199.5|4198.5|4199.5|4198.5|4200|4199|4198.5|4198|727
1638362320000|2021-12-01 12:38:40|4200|4199|4200.5|4199.5|4200.5|4199.5|4199.5|4199|152
1638362330000|2021-12-01 12:38:50|4201|4200|4201|4200.5|4201.5|4200.5|4201|4199.5|402
1638362340000|2021-12-01 12:39:00|4201.5|4201|4201.5|4200.5|4201.5|4201|4201|4200.5|101
1638362350000|2021-12-01 12:39:10|4201|4201|4201.5|4200.5|4201.5|4201|4201|4200.5|111
1638362360000|2021-12-01 12:39:20|4202|4201|4201.5|4201|4202.5|4202|4201.5|4201|2564
1638362370000|2021-12-01 12:39:30||4200.5||4200.5||4200.5||4200.5|195
1638362380000|2021-12-01 12:39:40|4202|4201|4201.5|4200.5|4202|4201|4201.5|4200.5|205
1638362390000|2021-12-01 12:39:50|4201|4201|4202.5|4201.5|4203|4202|4201|4200.5|1674
1638362400000|2021-12-01 12:40:00|4202|4201|4202.5|4201.5|4203.5|4202.5|4202|4201|1640
1638362410000|2021-12-01 12:40:10|4202||4202||4202.5||4202||3110
1638362420000|2021-12-01 12:40:20|4202.5||4202||4202.5||4202||167
1638362430000|2021-12-01 12:40:30|4202.5||4202||4202.5||4202||2314
1638362440000|2021-12-01 12:40:40|4201.5|4201|4201.5|4201|4201.5|4201.5|4201.5|4201|1074
1638362450000|2021-12-01 12:40:50|4202|4201.5|4202|4201.5|4202.5|4201.5|4201.5|4201.5|13661
1638362460000|2021-12-01 12:41:00|4202.5|4202|4202.5|4202|4202.5|4202|4202|4202|4536
1638362470000|2021-12-01 12:41:10|4203|4202.5|4202.5|4201.5|4204|4203.5|4202|4201|8644
1638362480000|2021-12-01 12:41:20|4203|4202|4203|4202.5|4204|4203|4203|4202|2497
1638362490000|2021-12-01 12:41:30|4203.5||4203||4203.5||4203||1108
1638362500000|2021-12-01 12:41:40|4202.5|4202|4202|4201|4202.5|4202|4202|4201|954
1638362510000|2021-12-01 12:41:50|4201.5||4201.5||4201.5||4201.5||0
1638362520000|2021-12-01 12:42:00|4201|4200.5|4201|4200.5|4201|4200.5|4200.5|4200|821
1638362530000|2021-12-01 12:42:10|4201.5|4201|4202|4201|4202.5|4201.5|4201.5|4201|888
1638362540000|2021-12-01 12:42:20|4202.5|4201.5|4202|4201|4202.5|4201.5|4202|4201|1616
1638362550000|2021-12-01 12:42:30|4202.5|4201.5|4202|4201.5|4202.5|4201.5|4202|4201.5|699
1638362560000|2021-12-01 12:42:40|4201.5|4201|4202|4201.5|4202|4201.5|4201.5|4201|551
1638362570000|2021-12-01 12:42:50|4201.5|4201|4202|4201|4202|4201.5|4201.5|4201|627
1638362580000|2021-12-01 12:43:00|4201.5||4201.5||4201.5||4201.5||0
1638362590000|2021-12-01 12:43:10|4202|4201.5|4202.5|4202|4202.5|4202|4202|4201|5175
1638362600000|2021-12-01 12:43:20|4202|4201.5|4202.5|4201.5|4202.5|4201.5|4202|4201.5|1127
1638362620000|2021-12-01 12:43:40|4202|4201|4202|4201.5|4202|4201.5|4202|4201|866
1638362630000|2021-12-01 12:43:50|4201.5|4201|4201.5|4200.5|4201.5|4201.5|4201.5|4200.5|1979
1638362640000|2021-12-01 12:44:00|4202|4201|4203|4202.5|4203|4202.5|4202|4201|844
1638362650000|2021-12-01 12:44:10|4203.5|4203|4204|4203|4204|4203.5|4203.5|4203|613
1638362670000|2021-12-01 12:44:30|4204.5|4203.5|4204.5|4203.5|4204.5|4204|4204|4203.5|721
1638362680000|2021-12-01 12:44:40|4204||4204||4204||4204||1
1638362690000|2021-12-01 12:44:50|4203.5|4203|4203.5|4202.5|4203.5|4203|4203.5|4202.5|811
1638362700000|2021-12-01 12:45:00|4204|4203|4204|4203|4204|4203|4204|4203|111
1638362720000|2021-12-01 12:45:20|4203.5|4203.5|4204|4203.5|4204|4203.5|4203.5|4203.5|195
1638362730000|2021-12-01 12:45:30|4204.5|4204|4204|4203.5|4204.5|4204|4204|4203.5|623
1638362740000|2021-12-01 12:45:40|4203.5|4203|4204|4203|4204|4203.5|4203.5|4203|1855
1638362750000|2021-12-01 12:45:50|4204.5|4203.5|4204.5|4204|4204.5|4204|4204.5|4203.5|158
1638362760000|2021-12-01 12:46:00|4205|4204.5|4206|4205|4206|4205|4205|4204.5|1332
1638362770000|2021-12-01 12:46:10|4205.5|4204.5|4205.5|4205|4205.5|4205|4205|4204.5|838
1638362780000|2021-12-01 12:46:20|4205|4204.5|4205.5|4204.5|4205.5|4204.5|4205|4204.5|0
1638362790000|2021-12-01 12:46:30|||||||||1
1638362800000|2021-12-01 12:46:40|4205||4205||4205.5||4205||0
1638362810000|2021-12-01 12:46:50|4205.5|4205|4205|4204.5|4205.5|4205|4205|4204.5|247
1638362820000|2021-12-01 12:47:00|4204.5|4204|4204.5|4204|4204.5|4204|4204.5|4204|584
1638362830000|2021-12-01 12:47:10|4205|4204.5|4205|4204|4205|4204.5|4205|4204|403
1638362840000|2021-12-01 12:47:20|4205.5|4204.5|4205.5|4204.5|4205.5|4205|4205.5|4204.5|1340
1638362850000|2021-12-01 12:47:30|4205|4204|4201.5|4201|4205|4204|4201.5|4201|7268
1638362860000|2021-12-01 12:47:40|4202|4201.5|4202|4201|4202|4201.5|4201.5|4200.5|115
1638362870000|2021-12-01 12:47:50|4202.5|4201.5|4202.5|4201.5|4202.5|4202|4202.5|4201.5|235
1638362880000|2021-12-01 12:48:00||4202||4202||4202||4202|15
1638362890000|2021-12-01 12:48:10|4203|4201.5|4202.5|4201.5|4203|4202|4202.5|4201.5|809
1638362900000|2021-12-01 12:48:20|4203|4202|4204.5|4203.5|4204.5|4204|4203|4202|1670
1638362910000|2021-12-01 12:48:30|4205|4204|4206|4205|4206|4205|4205|4204|876
1638362920000|2021-12-01 12:48:40|4205.5|4205.5|4204.5|4204|4205.5|4205.5|4204.5|4203.5|2282
1638362930000|2021-12-01 12:48:50|4205|4204.5|4205.5|4204.5|4205.5|4204.5|4205|4204.5|317
1638362940000|2021-12-01 12:49:00|4205|4204|4204.5|4204|4205|4204.5|4204|4203.5|1190
1638362950000|2021-12-01 12:49:10|4204|4203.5|4203.5|4203|4204|4203.5|4203.5|4203|606
1638362960000|2021-12-01 12:49:20|4204|4203.5|4204|4203|4204|4203.5|4203.5|4203|833
1638362970000|2021-12-01 12:49:30|4203.5|4203.5|4204.5|4203.5|4204.5|4203.5|4203.5|4203.5|629
1638362980000|2021-12-01 12:49:40|4204|4204|4204.5|4203.5|4204.5|4204|4204|4203.5|743
1638362990000|2021-12-01 12:49:50|4204|4203|4202.5|4202|4204|4203|4202.5|4202|612
1638363000000|2021-12-01 12:50:00|4203|4202.5|4203|4202|4203|4202.5|4202.5|4202|96
1638363010000|2021-12-01 12:50:10|4203.5|4202.5|4203.5|4203|4203.5|4203|4203.5|4202.5|580
1638363020000|2021-12-01 12:50:20|4204|4202.5|4203|4202|4204|4202.5|4202.5|4202|832
1638363040000|2021-12-01 12:50:40|4202.5|4201.5|4202.5|4201.5|4202.5|4202|4202|4201.5|911
1638363050000|2021-12-01 12:50:50|4203|4202|4202.5|4201.5|4203|4202.5|4202.5|4201.5|259
1638363060000|2021-12-01 12:51:00|4203|4202|4203.5|4202.5|4203.5|4202.5|4203|4202|983
1638363070000|2021-12-01 12:51:10||4203||4203||4203||4203|0
1638363090000|2021-12-01 12:51:30|4204|4203.5|4206.5|4206|4206.5|4206|4204|4203.5|6584
1638363100000|2021-12-01 12:51:40|4206|4205.5|4206.5|4205.5|4207|4206.5|4205.5|4205|6448
1638363110000|2021-12-01 12:51:50|4206|4206|4206.5|4206|4206.5|4206|4206|4205.5|2075
1638363120000|2021-12-01 12:52:00|4206|4205.5|4206.5|4206|4206.5|4206|4206|4205.5|1445
1638363130000|2021-12-01 12:52:10||4205.5||4206||4206||4205.5|106
1638363140000|2021-12-01 12:52:20|4207|4205.5|4207|4206.5|4207|4206.5|4207|4205.5|746
1638363150000|2021-12-01 12:52:30|4207.5|4207|4207.5|4207|4207.5|4207|4207.5|4207|1307
1638363160000|2021-12-01 12:52:40|4207|4206.5|4206.5|4205.5|4207|4207|4206|4205|1708
1638363170000|2021-12-01 12:52:50|||||||||80
1638363180000|2021-12-01 12:53:00||4206||4206||4206||4206|1
1638363190000|2021-12-01 12:53:10|4206|4205.5|4206.5|4206|4207|4206|4206|4205.5|815
1638363200000|2021-12-01 12:53:20|4206|4205.5|4206.5|4205.5|4206.5|4205.5|4206|4205.5|126
1638363210000|2021-12-01 12:53:30|4207|4206|4207|4206|4207|4206.5|4207|4206|0
1638363220000|2021-12-01 12:53:40|4206.5|4205.5|4206.5|4205.5|4206.5|4205.5|4206|4205.5|1409
1638363230000|2021-12-01 12:53:50|4207|4206|4207|4206|4207|4206.5|4207|4206|246
1638363240000|2021-12-01 12:54:00|4206.5|4205.5|4206|4205.5|4206.5|4205.5|4206|4205.5|0
1638363250000|2021-12-01 12:54:10|4206.5|4205|4206.5|4206|4206.5|4206|4205.5|4205|1064
1638363260000|2021-12-01 12:54:20|4207||4207||4207||4207||145
1638363270000|2021-12-01 12:54:30|4206.5|4205.5|4206|4205.5|4206.5|4205.5|4206|4205.5|182
1638363280000|2021-12-01 12:54:40|4206.5|4206|4207|4206|4207|4206.5|4206.5|4206|83
1638363290000|2021-12-01 12:54:50|||||||||50
1638363300000|2021-12-01 12:55:00|4206.5|4205.5|4207|4206|4207|4206|4206|4205.5|133
1638363310000|2021-12-01 12:55:10|4206.5||4206.5||4206.5||4206.5||0
1638363320000|2021-12-01 12:55:20|4207|4206.5|4208|4207|4208|4207.5|4207|4206.5|1223
1638363330000|2021-12-01 12:55:30|4208.5|4207.5|4208|4207.5|4208.5|4207.5|4208|4207.5|302
1638363340000|2021-12-01 12:55:40|4207.5|4207|4208|4207.5|4208|4207.5|4207.5|4207|339
1638363350000|2021-12-01 12:55:50|4208.5|4208|4207.5|4207|4208.5|4208|4207.5|4207|2320
1638363360000|2021-12-01 12:56:00|4207|4206.5|4207.5|4207|4208|4207.5|4207|4206.5|6279
1638363370000|2021-12-01 12:56:10|4208|4207.5|4208|4207.5|4208|4207.5|4207.5|4207|238
1638363380000|2021-12-01 12:56:20|4207.5|4207|4208|4207|4208|4207|4207.5|4207|131
1638363390000|2021-12-01 12:56:30|4207.5|4206.5|4206.5|4206|4207.5|4206.5|4206|4205.5|766
1638363410000|2021-12-01 12:56:50||4205.5||4205.5||4205.5||4205.5|511
1638363420000|2021-12-01 12:57:00|||||||||11
1638363430000|2021-12-01 12:57:10|4206|4205|4206|4205|4206|4205.5|4206|4205|437
1638363440000|2021-12-01 12:57:20|4205.5|4205.5|4205.5|4204.5|4205.5|4205.5|4205.5|4204.5|619
1638363460000|2021-12-01 12:57:40|4205|4204|4204|4203.5|4205|4204|4203|4202.5|2235
1638363470000|2021-12-01 12:57:50|4203.5|4203|4203|4202|4203.5|4203|4203|4202|240
1638363480000|2021-12-01 12:58:00|4203.5|4202.5|4204.5|4203.5|4205|4204.5|4203.5|4202.5|515
1638363490000|2021-12-01 12:58:10|4204|4203|4204|4203|4204|4203|4203.5|4203|449
1638363500000|2021-12-01 12:58:20|4203.5|4202.5|4203|4202.5|4203.5|4202.5|4203|4202.5|0
1638363510000|2021-12-01 12:58:30|4202.5|4202|4203|4202.5|4203|4202.5|4202.5|4202|1400
1638363520000|2021-12-01 12:58:40|4203.5|4203|4203.5|4202.5|4204|4203|4203|4202.5|932
1638363530000|2021-12-01 12:58:50|4203|4202|4202.5|4202|4203|4202.5|4202.5|4202|790
1638363540000|2021-12-01 12:59:00|4203|4201|4202.5|4202|4203|4202|4202|4201|3790
1638363550000|2021-12-01 12:59:10||4201.5||4202||4202||4201.5|111
1638363560000|2021-12-01 12:59:20|4203|4202.5|4203|4202|4203|4202.5|4203|4201.5|92
1638363570000|2021-12-01 12:59:30|4203.5|4202.5|4203|4202.5|4203.5|4203|4203|4202.5|253
1638363580000|2021-12-01 12:59:40|4202.5|4202|4202.5|4201.5|4202.5|4202|4201|4200.5|2427
1638363590000|2021-12-01 12:59:50|4202|4201|4201|4200|4202|4201|4201|4200|314
1638363600000|2021-12-01 13:00:00|4201.5|4200.5|4201|4200.5|4202.5|4201.5|4201|4200.5|905
1638363610000|2021-12-01 13:00:10|4201.5|4201|4203.5|4202.5|4203.5|4202.5|4201.5|4201|781
1638363620000|2021-12-01 13:00:20|4203|4202|4202|4201|4203|4202|4202|4201|462
1638363630000|2021-12-01 13:00:30|4201.5|4200.5|4201|4200|4201.5|4201|4201|4200|969
1638363640000|2021-12-01 13:00:40|4201.5|4200.5|4201.5|4200.5|4201.5|4200.5|4200.5|4200|1838
1638363650000|2021-12-01 13:00:50|4201|4200|4202|4201|4202|4201.5|4201|4200|383
1638363660000|2021-12-01 13:01:00|4201.5|4201.5|4202.5|4201.5|4203|4202|4201.5|4201.5|523
1638363670000|2021-12-01 13:01:10|4202|4201|4200.5|4199.5|4202|4201|4200|4199.5|1538
1638363680000|2021-12-01 13:01:20|4201|4200|4201|4200|4201.5|4200.5|4200.5|4200|611
1638363690000|2021-12-01 13:01:30|4200.5|4199.5|4200|4199.5|4200.5|4200|4200|4199|476
1638363700000|2021-12-01 13:01:40|4200.5|4199|4198|4197|4200.5|4199.5|4198|4197|2105
1638363710000|2021-12-01 13:01:50|4198.5|4197.5|4196.5|4196|4198.5|4197.5|4196.5|4196|1167
1638363720000|2021-12-01 13:02:00|4196|4195.5|4197|4196|4197|4196.5|4196|4195.5|771
1638363740000|2021-12-01 13:02:20|4197.5|4196.5|4197|4196.5|4197.5|4197|4196.5|4196|1644
1638363750000|2021-12-01 13:02:30|4197.5|4197|4198.5|4198|4199.5|4198.5|4197.5|4196.5|677
1638363760000|2021-12-01 13:02:40|4199|4198.5|4199|4198|4199.5|4199|4198.5|4198|5755
1638363770000|2021-12-01 13:02:50|4199.5|4198.5|4198|4197.5|4199.5|4199|4198|4197|1288
1638363780000|2021-12-01 13:03:00|4198.5|4198|4197.5|4197|4199|4198|4197.5|4197|535
1638363790000|2021-12-01 13:03:10|4197|4196.5|4196.5|4195.5|4197.5|4196.5|4196|4195.5|477
1638363800000|2021-12-01 13:03:20|4196|4195|4196|4195|4196.5|4195.5|4196|4195|120
1638363810000|2021-12-01 13:03:30|4196.5|4195.5|4196|4195|4196.5|4196|4195.5|4195|294
1638363820000|2021-12-01 13:03:40|4195.5|4195.5|4196.5|4195.5|4196.5|4196|4195.5|4195.5|96
1638363830000|2021-12-01 13:03:50|4197|4196|4197|4196|4197|4196.5|4196.5|4195.5|400
1638363840000|2021-12-01 13:04:00|4197.5|4196.5|4197|4196|4197.5|4196.5|4196.5|4196|774
1638363850000|2021-12-01 13:04:10|4197.5|4196.5|4198.5|4198|4199|4198.5|4197.5|4196.5|3487
1638363860000|2021-12-01 13:04:20|4199|4198.5|4199|4198|4199.5|4198.5|4198.5|4198|1335
1638363870000|2021-12-01 13:04:30|4198.5|4197.5|4198.5|4197.5|4199|4197.5|4197.5|4197|1254
1638363880000|2021-12-01 13:04:40|4194|4193.5|4192|4191|4196|4195.5|4188.5|4187.5|49684
1638363890000|2021-12-01 13:04:50|4192.5|4191.5|4191|4190|4192.5|4191.5|4189.5|4188.5|11850
1638363900000|2021-12-01 13:05:00|4190.5|4189.5|4190.5|4189.5|4191.5|4191|4190|4189.5|987
1638363910000|2021-12-01 13:05:10|4190|4189|4185.5|4184.5|4190|4189.5|4185|4184.5|13687
1638363920000|2021-12-01 13:05:20|4185|4185|4185.5|4184.5|4187|4186|4185|4184.5|1663
1638363930000|2021-12-01 13:05:30|4185|4185|4185.5|4184.5|4186|4185|4182|4181|16223
1638363940000|2021-12-01 13:05:40|4186|4185|4183.5|4182.5|4186|4185|4182.5|4182|9665
1638363950000|2021-12-01 13:05:50|4184|4183|4184.5|4184|4186|4185|4184|4183|743
1638363960000|2021-12-01 13:06:00|4185|4184.5|4185|4184|4185.5|4184.5|4184.5|4184|213
1638363970000|2021-12-01 13:06:10|4185.5|4184.5|4184|4182.5|4185.5|4184.5|4183.5|4182.5|4489
1638363980000|2021-12-01 13:06:20|4183.5|4183.5|4185.5|4184.5|4186|4185|4183|4182.5|1840
1638363990000|2021-12-01 13:06:30|4186|4185|4185.5|4184.5|4186.5|4185.5|4185.5|4184.5|3535
1638364000000|2021-12-01 13:06:40|4186|4185|4186|4185|4186|4185|4185|4184.5|2351
1638364010000|2021-12-01 13:06:50|4186.5|4185.5|4187|4186|4187|4186|4186|4185.5|983
1638364020000|2021-12-01 13:07:00|4187.5|4187|4188|4187|4188|4187.5|4187|4186.5|4473
1638364030000|2021-12-01 13:07:10|4187.5|4186.5|4187.5|4186.5|4188.5|4188|4187|4186|3475
1638364040000|2021-12-01 13:07:20|4187|4186|4187.5|4186.5|4188|4187|4186.5|4185.5|2147
1638364050000|2021-12-01 13:07:30|4187|4186|4188|4187|4188|4187|4187|4186|136
1638364060000|2021-12-01 13:07:40|4187.5|4186.5|4187|4185.5|4187.5|4187|4186|4185|1788
1638364070000|2021-12-01 13:07:50|4186.5|4185|4186.5|4185.5|4187|4185.5|4186|4185|145
1638364080000|2021-12-01 13:08:00|4186|4185|4186|4185.5|4186|4185.5|4186|4185|729
1638364090000|2021-12-01 13:08:10|4185.5|4185|4186|4185|4186.5|4185.5|4185|4184|619
1638364100000|2021-12-01 13:08:20|4186.5|4185.5|4189.5|4188.5|4189.5|4188.5|4186|4185.5|1939
1638364110000|2021-12-01 13:08:30|4190|4189|4190|4189|4190|4189.5|4189.5|4189|1050
1638364120000|2021-12-01 13:08:40|4190.5|4189.5|4191|4190|4191|4190|4190.5|4189.5|519
1638364130000|2021-12-01 13:08:50|4191.5|4190.5|4192.5|4191.5|4192.5|4191.5|4191.5|4190.5|551
1638364140000|2021-12-01 13:09:00||4192||4191.5||4192||4191|0
1638364150000|2021-12-01 13:09:10|4193|4192|4193.5|4193|4194.5|4193.5|4193|4192|419
1638364160000|2021-12-01 13:09:20|4194|4193.5|4193|4191.5|4194.5|4193.5|4193|4191.5|1701
1638364170000|2021-12-01 13:09:30|4192.5|4192|4191.5|4190|4192.5|4192|4191.5|4190|344
1638364180000|2021-12-01 13:09:40|4192|4190.5|4191.5|4190.5|4192|4191|4191|4190.5|1237
1638364200000|2021-12-01 13:10:00|4191|4190|4191|4190|4191|4190|4190|4189|351
1638364210000|2021-12-01 13:10:10|4190.5|4189.5|4190.5|4189.5|4191|4190.5|4190.5|4189.5|307
1638364220000|2021-12-01 13:10:20|4190|4189|4190|4188|4190|4189|4189|4188|2442
1638364230000|2021-12-01 13:10:30|4189.5|4188.5|4190.5|4189.5|4190.5|4189.5|4189.5|4188.5|5
1638364240000|2021-12-01 13:10:40|4190|4189|4188|4186.5|4190.5|4189.5|4187.5|4186.5|7280
1638364250000|2021-12-01 13:10:50|4187.5|4187|4187.5|4186.5|4187.5|4187|4187|4186.5|295
1638364260000|2021-12-01 13:11:00|4188|4187|4188.5|4187.5|4189|4187.5|4188|4187|421
1638364270000|2021-12-01 13:11:10|4188|4187|4188.5|4187.5|4189|4187.5|4188|4187|708
1638364280000|2021-12-01 13:11:20|4189|4188|4188.5|4188|4189.5|4188.5|4188.5|4188|272
1638364290000|2021-12-01 13:11:30|4188|4187.5|4190|4189|4190.5|4189.5|4188|4187.5|1137
1638364300000|2021-12-01 13:11:40|4190.5||4190||4190.5||4190||0
1638364310000|2021-12-01 13:11:50|4189.5|4188.5|4189|4188.5|4189.5|4189|4189|4188|1137
1638364320000|2021-12-01 13:12:00|4188.5|4188|4188.5|4187|4189|4188|4188.5|4187|1265
1638364330000|2021-12-01 13:12:10|4188|4187.5|4188|4187|4188.5|4188|4187.5|4187|548
1638364340000|2021-12-01 13:12:20|4187.5|4186.5|4187.5|4186.5|4187.5|4187|4187.5|4186|702
1638364350000|2021-12-01 13:12:30|4187|4186|4187.5|4186|4187.5|4186.5|4186.5|4186|872
1638364360000|2021-12-01 13:12:40|4187|4185.5|4187|4185.5|4187.5|4185.5|4185.5|4184.5|1045
1638364370000|2021-12-01 13:12:50|4186.5|4186|4188.5|4187.5|4189.5|4189|4186.5|4186|4549
1638364380000|2021-12-01 13:13:00||4187||4187||4187.5||4187|0
1638364390000|2021-12-01 13:13:10|4189|4187.5|4190|4189|4190.5|4189.5|4189|4187.5|1199
1638364400000|2021-12-01 13:13:20|4190.5|4189.5|4190|4189.5|4190.5|4189.5|4190|4189.5|240
1638364410000|2021-12-01 13:13:30|4190.5|4190|4191|4190|4191.5|4190.5|4190.5|4190|1260
1638364420000|2021-12-01 13:13:40|4191.5|4190.5|4191|4190|4191.5|4190.5|4191|4190|294
1638364430000|2021-12-01 13:13:50|4190.5|4189.5|4191|4190|4191.5|4190.5|4190|4189.5|2801
1638364440000|2021-12-01 13:14:00|4191.5|4190.5|4191.5|4190.5|4191.5|4190.5|4191.5|4190.5|1126
1638364450000|2021-12-01 13:14:10|4193|4192.5|4192.5|4191.5|4194|4193|4192.5|4191|29433
1638364460000|2021-12-01 13:14:20|4193|4192|4193|4192|4193|4192.5|4193|4191.5|294
1638364470000|2021-12-01 13:14:30|4193.5|4192.5|4193.5|4192|4194|4193|4193|4192|521
1638364480000|2021-12-01 13:14:40|4193|4192.5|4194.5|4193|4194.5|4193|4193|4192.5|248
1638364490000|2021-12-01 13:14:50|4194||4194.5||4194.5||4194||368
1638364500000|2021-12-01 13:15:00|4194|4192.5|4194|4192.5|4194.5|4193|4193|4192|1677
1638364510000|2021-12-01 13:15:10|4193.5|4193|4196|4194.5|4196.5|4195|4193.5|4193|1551
1638364520000|2021-12-01 13:15:20|4195.5|4195|4196|4194.5|4196|4195.5|4195|4194.5|290
1638364530000|2021-12-01 13:15:30|4196.5|4195|4196.5|4196|4196.5|4196|4196|4195|316
1638364540000|2021-12-01 13:15:40|4196|4195.5|4196|4195|4196.5|4196|4196|4195|1981
1638364550000|2021-12-01 13:15:50|4195.5|4194.5|4195.5|4195|4196|4195|4195|4194.5|665
1638364560000|2021-12-01 13:16:00|4195|4194.5|4194.5|4194|4195|4194.5|4194|4193|614
1638364570000|2021-12-01 13:16:10|4195|4194.5|4195.5|4195|4196|4195|4195|4194|332
1638364580000|2021-12-01 13:16:20|4196|4195.5|4196.5|4195|4196.5|4196|4196|4195|1016
1638364590000|2021-12-01 13:16:30|4196|4195.5|4197|4196|4197|4196|4196|4195.5|213
1638364600000|2021-12-01 13:16:40|4196|4195.5|4194.5|4193|4196|4196|4194.5|4193|1699
1638364610000|2021-12-01 13:16:50|4194|4193.5|4194|4193|4194.5|4193.5|4194|4193|23
1638364620000|2021-12-01 13:17:00|4194.5|4193.5|4193.5|4193|4194.5|4194|4193.5|4193|104
1638364630000|2021-12-01 13:17:10|4194|4193.5|4197.5|4196.5|4197.5|4197|4194|4193.5|2369
1638364640000|2021-12-01 13:17:20|4198|4197|4198.5|4197|4198.5|4197.5|4197.5|4196.5|1308
1638364650000|2021-12-01 13:17:30|4199|4197.5|4199.5|4198|4199.5|4198.5|4198|4197|452
1638364660000|2021-12-01 13:17:40|4198.5|4198.5|4199.5|4199|4199.5|4199|4198.5|4198|259
1638364670000|2021-12-01 13:17:50||4198.5||4199||4199||4198.5|910
1638364680000|2021-12-01 13:18:00|4200|4199.5|4199.5|4198.5|4200|4199.5|4199.5|4198|3339
1638364690000|2021-12-01 13:18:10|4199|4198|4199.5|4198.5|4199.5|4198.5|4199|4198|0
1638364700000|2021-12-01 13:18:20|4199|4198|4197.5|4196.5|4199|4198|4197.5|4196.5|2913
1638364710000|2021-12-01 13:18:30|4197|4196|4196.5|4195.5|4197|4196.5|4196.5|4195.5|293
1638364720000|2021-12-01 13:18:40|4197|4196|4197.5|4196.5|4197.5|4197|4197|4196|968
1638364730000|2021-12-01 13:18:50|4198|4197|4199|4198|4199|4198.5|4198|4196.5|734
1638364740000|2021-12-01 13:19:00|4198.5|4197.5|4198.5|4198|4199|4198|4198|4197|6873
1638364750000|2021-12-01 13:19:10|4198|4197.5|4199|4198|4199|4198.5|4198|4197.5|721
1638364760000|2021-12-01 13:19:20|4198.5|4198.5|4199.5|4198.5|4200|4199|4198.5|4197.5|1671
1638364770000|2021-12-01 13:19:30|4199|4198|4199.5|4198|4199.5|4198.5|4199|4198|1011
1638364780000|2021-12-01 13:19:40|4200|4198.5|4201|4200.5|4201.5|4200.5|4199.5|4198.5|2446
1638364790000|2021-12-01 13:19:50|4201.5|4201|4202.5|4201.5|4203|4202|4201|4201|973
1638364800000|2021-12-01 13:20:00|4202|4201|4202|4201|4202|4201.5|4200.5|4199.5|5595
1638364810000|2021-12-01 13:20:10|4201.5|4201.5|4202|4200.5|4202|4201.5|4201.5|4200.5|128
1638364820000|2021-12-01 13:20:20|4201.5|4201|4202.5|4201.5|4202.5|4201.5|4201.5|4201|390
1638364830000|2021-12-01 13:20:30|4201.5|4201|4202.5|4201.5|4202.5|4202|4201|4200|506
1638364840000|2021-12-01 13:20:40|4202|4201|4201|4200|4202|4201.5|4200.5|4200|1279
1638364850000|2021-12-01 13:20:50|4201.5|4200.5|4201|4200|4201.5|4200.5|4200.5|4199.5|1593
1638364860000|2021-12-01 13:21:00|4201.5|4200.5|4201|4200.5|4201.5|4201|4200.5|4199.5|4633
1638364870000|2021-12-01 13:21:10|4200.5|4200|4200|4199|4200.5|4200|4199.5|4198.5|7246
1638364880000|2021-12-01 13:21:20|4200.5||4200.5||4200.5||4200.5||106
1638364890000|2021-12-01 13:21:30|4200|4198.5|4199|4198|4200|4199|4199|4198|3926
1638364900000|2021-12-01 13:21:40|4199.5|4198.5|4199.5|4198.5|4199.5|4199|4199|4198|819
1638364910000|2021-12-01 13:21:50|4199|4198|4200|4198.5|4200|4199|4199|4198|0
1638364920000|2021-12-01 13:22:00|4199.5|4198|4199.5|4198.5|4200|4199.5|4198.5|4198|1618
1638364930000|2021-12-01 13:22:10|4199|4199|4200.5|4199.5|4200.5|4199.5|4199|4198.5|286
1638364940000|2021-12-01 13:22:20||4199||4199.5||4199.5||4199|0
1638364950000|2021-12-01 13:22:30|4200|4199|4199.5|4199|4200|4199.5|4199.5|4198.5|1512
1638364960000|2021-12-01 13:22:40|4199|4198.5|4199.5|4198.5|4199.5|4199|4199|4198|2540
1638364970000|2021-12-01 13:22:50|4199|4198|4198|4197|4199.5|4198.5|4197|4196|6237
1638364980000|2021-12-01 13:23:00|4197.5|4196.5|4196|4195|4197.5|4197|4196|4195|7376
1638364990000|2021-12-01 13:23:10|4195.5|4195.5|4195.5|4195|4197|4196.5|4195.5|4194.5|1848
1638365000000|2021-12-01 13:23:20|4196|4194.5|4196|4195|4196|4195.5|4196|4194.5|3027
1638365010000|2021-12-01 13:23:30|4196.5|4195.5|4197|4196|4197|4196.5|4196.5|4195.5|554
1638365020000|2021-12-01 13:23:40|4196.5|4196.5|4196|4195.5|4197|4196.5|4196|4195|2598
1638365030000|2021-12-01 13:23:50|4196.5|4196|4195.5|4194.5|4197|4196|4195.5|4194.5|2865
1638365040000|2021-12-01 13:24:00|4196|4195|4197|4196|4197|4196.5|4196|4195|1842
1638365050000|2021-12-01 13:24:10|4196.5|4195.5|4197|4196|4197|4196|4196|4195|1066
1638365060000|2021-12-01 13:24:20|4196.5|4195.5|4196|4195.5|4196.5|4196|4196|4195.5|0
1638365070000|2021-12-01 13:24:30|4195.5|4195|4195.5|4195|4195.5|4195|4195.5|4195|220
1638365080000|2021-12-01 13:24:40|4196|4195.5|4196.5|4195.5|4197.5|4196|4196|4195|1120
1638365090000|2021-12-01 13:24:50|4197|4196|4197|4196|4197.5|4196|4197|4196|0
1638365100000|2021-12-01 13:25:00|4197.5|4196.5|4198|4197|4198.5|4197.5|4197.5|4196.5|456
1638365110000|2021-12-01 13:25:10|4197.5|4196.5|4199.5|4198.5|4199.5|4198.5|4197|4196.5|256
1638365120000|2021-12-01 13:25:20|4199|4198|4199.5|4198.5|4199.5|4198.5|4199|4198|119
1638365130000|2021-12-01 13:25:30|4199||4199||4199||4199||0
1638365140000|2021-12-01 13:25:40|4198.5|4198|4199|4198.5|4199|4198.5|4198.5|4198|898
1638365150000|2021-12-01 13:25:50|4198.5|4198|4199|4198.5|4199|4198.5|4198.5|4198|633
1638365160000|2021-12-01 13:26:00|4198.5|4198|4198|4197|4198.5|4198|4198|4197|3269
1638365180000|2021-12-01 13:26:20|4197.5|4196.5|4196|4195|4198.5|4197.5|4195.5|4195|2927
1638365190000|2021-12-01 13:26:30|4195.5|4194.5|4197|4196|4197|4196|4195|4194.5|606
1638365200000|2021-12-01 13:26:40|4196.5|4195.5|4195.5|4194.5|4197|4195.5|4195.5|4194.5|490
1638365210000|2021-12-01 13:26:50|4195|4195|4195|4194|4195|4195|4194.5|4194|528
1638365220000|2021-12-01 13:27:00|4195.5|4194.5|4195.5|4194.5|4195.5|4195|4195.5|4194.5|0
1638365230000|2021-12-01 13:27:10|4195|4194|4195|4194.5|4195|4194.5|4193.5|4193|837
1638365240000|2021-12-01 13:27:20|4195.5|4194|4197|4196|4197|4196|4195|4194|459
1638365250000|2021-12-01 13:27:30|4197.5|4196.5|4196.5|4196|4198|4197|4196.5|4196|0
1638365260000|2021-12-01 13:27:40|4196|4195.5|4197.5|4196.5|4197.5|4196.5|4196|4195|1031
1638365270000|2021-12-01 13:27:50|4198|4197|4198|4197|4198.5|4197|4197.5|4197|96
1638365280000|2021-12-01 13:28:00|4197.5|4197.5|4198.5|4197.5|4198.5|4197.5|4197.5|4197.5|230
1638365290000|2021-12-01 13:28:10|4199|4198|4199|4198|4199|4198|4199|4198|0
1638365300000|2021-12-01 13:28:20|4198.5|4197.5|4199|4198|4199|4198|4198|4197.5|222
1638365310000|2021-12-01 13:28:30|4199.5|4198.5|4200|4199|4200|4199|4199.5|4198.5|95
1638365320000|2021-12-01 13:28:40|4199.5|4198.5|4200.5|4199.5|4200.5|4199.5|4199|4198.5|1079
1638365330000|2021-12-01 13:28:50|4200|4199|4200|4199|4200.5|4199.5|4200|4199|397
1638365340000|2021-12-01 13:29:00|4199.5|4198.5|4199.5|4199|4201|4200|4199|4198.5|5658
1638365350000|2021-12-01 13:29:10|4199|4198.5|4199|4198|4199.5|4199|4198.5|4197.5|1307
1638365360000|2021-12-01 13:29:20|4199.5|4198.5|4199|4198|4199.5|4198.5|4199|4198|584
1638365370000|2021-12-01 13:29:30|4199.5|4198.5|4198|4197|4199.5|4199|4198|4197|2772
1638365380000|2021-12-01 13:29:40|4198.5|4197.5|4198.5|4197.5|4199.5|4198.5|4197.5|4197|1067
1638365390000|2021-12-01 13:29:50|4199|4198|4199.5|4199|4199.5|4199|4198.5|4198|244
1638365400000|2021-12-01 13:30:00|4199|4198.5|4201.5|4200|4202|4201|4199|4198.5|1969
1638365410000|2021-12-01 13:30:10|4202|4200.5|4201.5|4201|4202.5|4201.5|4201.5|4200.5|441
1638365420000|2021-12-01 13:30:20|4201|4200.5|4201.5|4200|4201.5|4200.5|4201|4200|89
1638365430000|2021-12-01 13:30:30||4200.5||4200.5||4200.5||4200.5|0
1638365440000|2021-12-01 13:30:40|4201|4200|4200.5|4200|4201|4200|4200.5|4200|313
1638365450000|2021-12-01 13:30:50|4200|4199.5|4200|4199|4200.5|4199.5|4200|4199|255
1638365460000|2021-12-01 13:31:00|4200.5|4199.5|4203.5|4202.5|4203.5|4202.5|4200.5|4199.5|701
1638365470000|2021-12-01 13:31:10|4204|4203|4204|4203.5|4204.5|4203.5|4204|4203|813
1638365480000|2021-12-01 13:31:20|4203.5|4203|4204|4203|4204.5|4203|4203.5|4203|555
1638365490000|2021-12-01 13:31:30|4204.5|4203.5|4205|4204.5|4205.5|4205|4204.5|4203.5|1501
1638365500000|2021-12-01 13:31:40|4204.5|4204|4205|4204.5|4205|4204.5|4204|4203|2237
1638365510000|2021-12-01 13:31:50|4204.5|4204|4205|4204|4205|4204|4204.5|4204|153
1638365520000|2021-12-01 13:32:00|4205.5|4204.5|4206|4204.5|4206|4205.5|4205.5|4204.5|1391
1638365530000|2021-12-01 13:32:10|4205.5|4205|4204.5|4203.5|4205.5|4205|4204.5|4203.5|930
1638365540000|2021-12-01 13:32:20|4205|4204|4205|4204|4205.5|4204|4205|4204|837
1638365550000|2021-12-01 13:32:30|4204.5|4203.5|4203|4202|4204.5|4204|4203|4202|3372
1638365560000|2021-12-01 13:32:40|4202.5|4201.5|4203|4202|4203|4202.5|4202.5|4201.5|2501
1638365570000|2021-12-01 13:32:50|4203.5|4202.5|4203.5|4202.5|4203.5|4203|4203.5|4202.5|251
1638365580000|2021-12-01 13:33:00|4204|4203|4204|4203|4204.5|4203.5|4203|4202.5|973
1638365590000|2021-12-01 13:33:10|4203.5|4202.5|4200|4199|4204|4203|4200|4199|2172
1638365600000|2021-12-01 13:33:20|4199.5|4198.5|4199|4198.5|4199.5|4198.5|4199|4198.5|589
1638365610000|2021-12-01 13:33:30|4198.5|4198|4198.5|4198|4199|4198.5|4198.5|4197.5|254
1638365620000|2021-12-01 13:33:40|4198|4197.5|4198.5|4198|4198.5|4198|4198|4197.5|793
1638365630000|2021-12-01 13:33:50|4198|4197.5|4198.5|4197.5|4198.5|4197.5|4198|4197.5|226
1638365640000|2021-12-01 13:34:00|4199|4198|4200|4199|4200|4199.5|4198.5|4198|1275
1638365650000|2021-12-01 13:34:10|4200.5|4199.5|4201.5|4201|4202|4201|4200.5|4199.5|776
1638365660000|2021-12-01 13:34:20|4202|4201.5|4204.5|4203.5|4204.5|4203.5|4202|4201.5|2033
1638365670000|2021-12-01 13:34:30|4204|4204|4204.5|4203.5|4204.5|4204|4204|4203.5|154
1638365680000|2021-12-01 13:34:40|4204|4204|4204.5|4204|4204.5|4204|4204|4203.5|781
1638365690000|2021-12-01 13:34:50|4205|4204.5|4204.5|4204|4205.5|4205|4204|4203.5|1260
1638365700000|2021-12-01 13:35:00|4204|4203.5|4205|4204|4206|4205.5|4204|4203.5|5910
1638365710000|2021-12-01 13:35:10|4205.5|4204.5|4205|4204|4205.5|4204.5|4204.5|4204|522
1638365720000|2021-12-01 13:35:20|4205.5|4204.5|4205|4204|4205.5|4205|4204.5|4204|613
1638365730000|2021-12-01 13:35:30|4205.5|4204.5|4204.5|4203.5|4206|4205|4204.5|4203.5|1455
1638365740000|2021-12-01 13:35:40|4204|4204|4205.5|4204.5|4205.5|4204.5|4203.5|4203|2395
1638365750000|2021-12-01 13:35:50|4205|4204|4205|4204.5|4205.5|4205|4204.5|4204|588
1638365760000|2021-12-01 13:36:00|4204.5|4204|4205|4203.5|4205|4204|4204|4203.5|551
1638365770000|2021-12-01 13:36:10|4204.5|4204|4204|4203|4204.5|4204|4203.5|4203|425
1638365790000|2021-12-01 13:36:30|4204.5|4203.5|4204|4203|4204.5|4204|4203|4202|1765
1638365810000|2021-12-01 13:36:50|4203.5|4202.5|4203.5|4202.5|4203.5|4203|4203|4202|1231
1638365820000|2021-12-01 13:37:00|4204|4203|4203.5|4202.5|4204|4203|4203.5|4202.5|321
1638365830000|2021-12-01 13:37:10|4203|4202|4203.5|4202.5|4203.5|4202.5|4202.5|4202|557
1638365840000|2021-12-01 13:37:20|4203|4202|4202.5|4201.5|4203|4202|4202|4201.5|1584
1638365850000|2021-12-01 13:37:30|4203|4202|4201|4200.5|4203|4202.5|4201|4200|646
1638365860000|2021-12-01 13:37:40|4200.5|4200|4201|4200.5|4201.5|4201|4200.5|4200|1589
1638365870000|2021-12-01 13:37:50|4201.5|4200|4201.5|4200.5|4202|4201.5|4201|4200|1907
1638365880000|2021-12-01 13:38:00|4201|4200|4199|4198|4201|4200|4199|4198|3426
1638365890000|2021-12-01 13:38:10|4199.5|4197.5|4198.5|4198|4199.5|4198|4198.5|4197.5|1068
1638365900000|2021-12-01 13:38:20|4199|4198.5|4199|4198.5|4199|4198.5|4199|4198|185
1638365910000|2021-12-01 13:38:30|4199.5|4199|4199.5|4199|4199.5|4199|4199.5|4199|1076
1638365920000|2021-12-01 13:38:40|4199|4198.5|4200|4199|4200|4199.5|4198.5|4197.5|2777
1638365930000|2021-12-01 13:38:50|4199.5|4198.5|4199|4198.5|4200|4198.5|4199|4198.5|0
1638365940000|2021-12-01 13:39:00|4199.5|4199|4200|4199|4200|4199.5|4199.5|4199|740
1638365950000|2021-12-01 13:39:10|4200.5|4199.5|4200|4199|4201|4200|4200|4199|1278
1638365960000|2021-12-01 13:39:20|4199.5||4199.5||4199.5||4199.5||500
1638365970000|2021-12-01 13:39:30|4199|4198.5|4199.5|4198.5|4199.5|4198.5|4199|4198|653
1638365980000|2021-12-01 13:39:40|4200|4199|4200.5|4200|4201.5|4201|4200|4199|2342
1638366000000|2021-12-01 13:40:00|4200|4199.5|4200|4199|4200|4199.5|4200|4199|659
1638366010000|2021-12-01 13:40:10|4200.5|4199.5|4201|4200|4201.5|4200.5|4200.5|4199.5|1525
1638366020000|2021-12-01 13:40:20|4200.5|4199.5|4200.5|4199.5|4200.5|4200|4200|4199.5|1090
1638366030000|2021-12-01 13:40:30|4200|4199|4200|4199|4200|4199|4198.5|4198|1306
1638366040000|2021-12-01 13:40:40|4200.5|4199.5|4201|4200|4201|4200|4200|4199.5|1029
1638366050000|2021-12-01 13:40:50|4200.5|4199.5|4201|4200.5|4201.5|4201|4200.5|4199.5|1169
1638366060000|2021-12-01 13:41:00|4200.5|4200|4201|4200|4201.5|4200.5|4200|4199.5|1879
1638366070000|2021-12-01 13:41:10|||||||||39
1638366100000|2021-12-01 13:41:40|4200.5|4199.5|4200|4199.5|4200.5|4199.5|4200|4199.5|483
1638366110000|2021-12-01 13:41:50|4200.5|4200|4198.5|4197.5|4200.5|4200|4198.5|4197.5|1563
1638366120000|2021-12-01 13:42:00|4198|4198.5|4199.5|4198.5|4200|4199.5|4198|4198.5|1318
1638366130000|2021-12-01 13:42:10|4199|4198|4198.5|4198|4199|4198.5|4198.5|4198|144
1638366140000|2021-12-01 13:42:20|4198|4197.5|4198.5|4197.5|4200|4199|4198|4197.5|2927
1638366150000|2021-12-01 13:42:30||4198||4198||4198||4198|0
1638366160000|2021-12-01 13:42:40||4197.5||4197.5||4197.5||4197.5|0
1638366170000|2021-12-01 13:42:50|4198|4198|4199|4198|4199.5|4198.5|4198|4198|634
1638366180000|2021-12-01 13:43:00|4198.5|4197.5|4198.5|4197.5|4198.5|4197.5|4198.5|4197.5|0
1638366190000|2021-12-01 13:43:10|4199|4198|4199.5|4198.5|4199.5|4199|4199|4198|876
1638366200000|2021-12-01 13:43:20|4199|4198|4199.5|4198|4199.5|4198.5|4199|4198|150
1638366210000|2021-12-01 13:43:30|4198.5|4198.5|4200|4199.5|4201|4200|4198.5|4198.5|823
1638366220000|2021-12-01 13:43:40|4200.5|4200|4200.5|4200|4201|4200|4200.5|4200|464
1638366230000|2021-12-01 13:43:50|4200|4199.5|4200.5|4200|4200.5|4200|4200|4199.5|388
1638366240000|2021-12-01 13:44:00|4200|4199.5|4200.5|4199.5|4200.5|4200|4200|4199.5|183
1638366250000|2021-12-01 13:44:10|4200|4200|4201|4200.5|4201.5|4200.5|4200|4199.5|578
1638366260000|2021-12-01 13:44:20|4201.5|4201|4201.5|4200.5|4202|4201|4201.5|4200.5|687
1638366270000|2021-12-01 13:44:30||4201||4201||4201||4201|530
1638366280000|2021-12-01 13:44:40|4202|4201.5|4202|4201.5|4202.5|4202|4202|4201.5|649
1638366290000|2021-12-01 13:44:50|4201.5|4201|4201.5|4201|4201.5|4201|4201.5|4201|133
1638366300000|2021-12-01 13:45:00|4201|4200.5|4201|4200|4201|4200.5|4201|4200|1742
1638366320000|2021-12-01 13:45:20||4200.5||4200.5||4200.5||4200|0
1638366340000|2021-12-01 13:45:40|4200.5|4200|4201|4200|4201|4200.5|4200.5|4200|127
1638366350000|2021-12-01 13:45:50|4200.5|4200.5|4201|4200|4201.5|4200.5|4200.5|4200|682
1638366360000|2021-12-01 13:46:00|4201.5|4200.5|4202.5|4201.5|4202.5|4201.5|4201|4200.5|824
1638366370000|2021-12-01 13:46:10|4203|4202|4203|4202|4203|4202|4202.5|4201.5|0
1638366380000|2021-12-01 13:46:20|4202.5||4203||4203||4202.5||294
1638366390000|2021-12-01 13:46:30|4203.5|4202.5|4203.5|4202.5|4203.5|4203|4203|4202.5|0
1638366400000|2021-12-01 13:46:40|4203|4203|4203.5|4202.5|4203.5|4203|4203|4202.5|1294
1638366410000|2021-12-01 13:46:50||4203||4203||4203||4203|451
1638366420000|2021-12-01 13:47:00|4204|4203.5|4204|4203|4204|4203.5|4204|4203|572
1638366430000|2021-12-01 13:47:10|4203.5|4202.5|4203.5|4202.5|4203.5|4203|4203|4202.5|419
1638366440000|2021-12-01 13:47:20|4203|4202|4201|4200|4203|4202|4200.5|4200|4691
1638366450000|2021-12-01 13:47:30|4201.5|4200.5|4202|4201.5|4202|4201.5|4201.5|4200|1507
1638366460000|2021-12-01 13:47:40|4202.5|4202|4203|4202|4203|4202.5|4202.5|4202|431
1638366470000|2021-12-01 13:47:50|4202.5||4203||4203||4202.5||259
1638366480000|2021-12-01 13:48:00||4201.5||4202||4202||4201.5|0
1638366490000|2021-12-01 13:48:10|4203.5|4202.5|4204|4203.5|4204|4203.5|4203.5|4202.5|2763
1638366500000|2021-12-01 13:48:20|4203.5|4203|4203.5|4202.5|4203.5|4203|4203.5|4202.5|2242
1638366510000|2021-12-01 13:48:30|4204|4203|4205|4204.5|4205.5|4204.5|4204|4203|2301
1638366540000|2021-12-01 13:49:00|4205.5|4205|4206.5|4206|4206.5|4206|4205.5|4205|314
1638366550000|2021-12-01 13:49:10|4206|4205.5|4204.5|4204|4206|4205.5|4204.5|4204|2189
1638366560000|2021-12-01 13:49:20|4205|4204.5|4205|4204|4205|4204.5|4204.5|4204|163
1638366570000|2021-12-01 13:49:30|4205.5|4204.5|4206|4205|4206.5|4205.5|4205.5|4204.5|615
1638366580000|2021-12-01 13:49:40|4205.5|4204.5|4205.5|4204.5|4205.5|4204.5|4205.5|4204.5|0
1638366590000|2021-12-01 13:49:50||4205||4204.5||4205||4204.5|313
1638366600000|2021-12-01 13:50:00||4205||4205||4205||4205|20
1638366610000|2021-12-01 13:50:10|4205|4204.5|4205|4204.5|4205|4204.5|4205|4204.5|0
1638366620000|2021-12-01 13:50:20|4204.5|4204|4203.5|4203|4205|4204|4203.5|4202.5|3511
1638366630000|2021-12-01 13:50:30|4204|4202.5|4204.5|4204|4204.5|4204|4203.5|4202.5|4906
1638366640000|2021-12-01 13:50:40|4205|4204.5|4205|4204|4205|4204.5|4205|4204|499
1638366650000|2021-12-01 13:50:50|4204.5|4203.5|4202.5|4201.5|4204.5|4203.5|4202.5|4201.5|1447
1638366680000|2021-12-01 13:51:20|4202|4202|4202.5|4202|4203|4202.5|4201.5|4201|8298
1638366690000|2021-12-01 13:51:30||4201.5||4202||4202||4201.5|263
1638366700000|2021-12-01 13:51:40|4203|4202.5|4202.5|4201.5|4203|4202.5|4202.5|4201.5|546
1638366710000|2021-12-01 13:51:50|4203|4202|4202.5|4201.5|4203|4202.5|4202|4201.5|283
1638366720000|2021-12-01 13:52:00|4202|4201|4201|4200|4202.5|4201.5|4200.5|4200|4638
1638366730000|2021-12-01 13:52:10||4200.5||4200||4200.5||4200|300
1638366740000|2021-12-01 13:52:20|4201.5|4200.5|4200.5|4200|4201.5|4200.5|4200|4199.5|840
1638366750000|2021-12-01 13:52:30||4199.5||4200||4200||4199.5|0
1638366760000|2021-12-01 13:52:40|4200|4199.5|4200|4199|4200|4199.5|4199.5|4198.5|162
1638366770000|2021-12-01 13:52:50|4200.5|4199.5|4199.5|4198.5|4200.5|4199.5|4199|4198.5|2648
1638366780000|2021-12-01 13:53:00|4200|4199|4199.5|4199|4200|4199|4199.5|4198.5|268
1638366790000|2021-12-01 13:53:10|4200|4199.5|4199.5|4198.5|4200|4199.5|4199|4198.5|1043
1638366800000|2021-12-01 13:53:20|4199|4199|4198.5|4197.5|4199.5|4199|4198.5|4197.5|2049
1638366810000|2021-12-01 13:53:30|||||||||125
1638366820000|2021-12-01 13:53:40|||||||||15
1638366830000|2021-12-01 13:53:50|4199|4198|4200|4199|4200|4199.5|4199|4198|7507
1638366840000|2021-12-01 13:54:00|4200.5|4199.5|4200.5|4200|4201|4200|4200.5|4199.5|299
1638366850000|2021-12-01 13:54:10|4201||4201||4201||4201||0
1638366860000|2021-12-01 13:54:20||4200.5||4200||4200.5||4200|80
1638366870000|2021-12-01 13:54:30|4201.5|4200.5|4200.5|4200|4202.5|4201.5|4200|4199.5|3653
1638366880000|2021-12-01 13:54:40|4201|4199.5|4200|4199.5|4201|4200.5|4200|4199.5|567
1638366900000|2021-12-01 13:55:00|4199.5|4199|4200|4199.5|4200|4199.5|4199|4198.5|1293
1638366910000|2021-12-01 13:55:10|4199.5|4199|4197|4196.5|4199.5|4199|4197|4196.5|3581
1638366920000|2021-12-01 13:55:20|4196.5|4196|4197.5|4196.5|4197.5|4196.5|4196.5|4196|249
1638366930000|2021-12-01 13:55:30|4197|4196|4196.5|4196|4197|4196.5|4196.5|4196|506
1638366940000|2021-12-01 13:55:40|4197|4195.5|4196|4195|4197|4195.5|4196|4195|1336
1638366950000|2021-12-01 13:55:50|||||||||71
1638366960000|2021-12-01 13:56:00|4196.5|4195.5|4196.5|4195.5|4196.5|4196|4196|4195.5|1036
1638366970000|2021-12-01 13:56:10|4196||4196.5||4196.5||4196||150
1638366980000|2021-12-01 13:56:20|4197|4196|4198|4197|4198.5|4197.5|4197|4196|541
1638366990000|2021-12-01 13:56:30|4197.5|4196.5|4198|4197.5|4198.5|4197.5|4197|4196.5|1207
1638367000000|2021-12-01 13:56:40|4197.5|4197|4198.5|4197.5|4198.5|4197.5|4197.5|4197|127
1638367010000|2021-12-01 13:56:50|4199|4198|4200|4199|4200|4199.5|4199|4198|2499
1638367020000|2021-12-01 13:57:00|4199.5|4198.5|4198.5|4198|4199.5|4198.5|4198.5|4197.5|2608
1638367040000|2021-12-01 13:57:20|4199|4198.5|4199|4198.5|4199.5|4198.5|4199|4198.5|134
1638367060000|2021-12-01 13:57:40|4199.5|4199|4200|4199|4201|4200|4199.5|4198.5|501
1638367070000|2021-12-01 13:57:50|4199.5|4198.5|4199|4198.5|4199.5|4198.5|4199|4198.5|1477
1638367080000|2021-12-01 13:58:00|4198.5|4198|4199|4198|4199.5|4198.5|4198|4197|673
1638367090000|2021-12-01 13:58:10|4198.5||4199||4199||4198.5||0
1638367100000|2021-12-01 13:58:20|4198.5|4197.5|4197.5|4197|4198.5|4198|4197.5|4197|605
1638367110000|2021-12-01 13:58:30|4197|4196.5|4197|4196|4197.5|4197|4196.5|4195.5|1451
1638367120000|2021-12-01 13:58:40|4196.5|4195.5|4195|4194|4196.5|4195.5|4195|4194|2547
1638367130000|2021-12-01 13:58:50|4195.5|4194.5|4195.5|4195|4196|4195.5|4195.5|4194.5|298
1638367140000|2021-12-01 13:59:00|4196|4195.5|4196|4195|4196|4195.5|4195.5|4194.5|825
1638367150000|2021-12-01 13:59:10||4195.5||4195.5||4195.5||4195.5|13
1638367160000|2021-12-01 13:59:20|4196.5|4196|4196.5|4196|4197|4196|4195.5|4194.5|2392
1638367170000|2021-12-01 13:59:30|4197|4196.5|4197.5|4196.5|4197.5|4197|4197|4196|397
1638367190000|2021-12-01 13:59:50|4197|4197|4197.5|4196.5|4197.5|4197|4197|4196.5|757
1638367200000|2021-12-01 14:00:00|4197|4196|4197|4196|4197|4196.5|4196|4195|1263
1638367210000|2021-12-01 14:00:10||4196.5||4196.5||4196.5||4196|172
1638367220000|2021-12-01 14:00:20|4196.5|4196|4195.5|4194.5|4197.5|4197|4195|4194.5|2472
1638367230000|2021-12-01 14:00:30|4196|4195|4197|4196|4197.5|4196.5|4196|4195|1788
1638367240000|2021-12-01 14:00:40|4196.5||4197||4197||4196.5||10
1638367250000|2021-12-01 14:00:50|4196.5|4195.5|4196|4195.5|4196.5|4195.5|4196|4195.5|496
1638367260000|2021-12-01 14:01:00|4196.5|4196|4197|4196|4197|4196.5|4196|4195.5|950
1638367270000|2021-12-01 14:01:10|4196.5|4195.5|4196.5|4195.5|4196.5|4195.5|4196.5|4195.5|0
1638367280000|2021-12-01 14:01:20|4197|4196|4197|4196|4197|4196|4197|4196|486
1638367290000|2021-12-01 14:01:30|4196.5|4195.5|4195.5|4195|4196.5|4195.5|4194.5|4194|2548
1638367300000|2021-12-01 14:01:40|4195|4194.5|4196|4195|4196|4195.5|4195|4194.5|251
1638367310000|2021-12-01 14:01:50|4195.5|4194.5|4195.5|4195|4196|4195|4195.5|4194.5|350
1638367320000|2021-12-01 14:02:00|4196|4194.5|4196.5|4196|4196.5|4196|4196|4194.5|2127
1638367330000|2021-12-01 14:02:10|4197|4196.5|4197.5|4196.5|4197.5|4197|4197|4196.5|1801
1638367340000|2021-12-01 14:02:20||4197||4196.5||4197||4196.5|218
1638367350000|2021-12-01 14:02:30|4197||4197.5||4197.5||4197||370
1638367360000|2021-12-01 14:02:40|4197|4197|4198|4197|4198|4197.5|4197|4196.5|90
1638367370000|2021-12-01 14:02:50|4197.5|4197.5|4198.5|4197.5|4198.5|4198|4197.5|4197.5|512
1638367380000|2021-12-01 14:03:00|4198|4197|4197.5|4196.5|4198|4197|4197|4196.5|3480
1638367390000|2021-12-01 14:03:10|4197|4196|4196.5|4196|4197.5|4196.5|4196.5|4196|1264
1638367400000|2021-12-01 14:03:20|4197|4195.5|4197|4196.5|4197|4196.5|4197|4195.5|1157
1638367410000|2021-12-01 14:03:30|4196.5|4196|4196.5|4196|4197|4196.5|4196.5|4196|130
1638367420000|2021-12-01 14:03:40|4196|4195.5|4195.5|4194.5|4196|4195.5|4195|4194.5|581
1638367430000|2021-12-01 14:03:50|4196|4195|4196.5|4195.5|4196.5|4196|4196|4195|2250
1638367440000|2021-12-01 14:04:00|4197|4196|4197|4196|4197|4196.5|4196.5|4196|635
1638367450000|2021-12-01 14:04:10|4196.5||4197||4197||4196.5||304
1638367460000|2021-12-01 14:04:20|4196.5|4195.5|4196|4195|4196.5|4195.5|4195.5|4194.5|1617
1638367470000|2021-12-01 14:04:30|4195.5||4195.5||4195.5||4195.5||0
1638367480000|2021-12-01 14:04:40|||||||||75
1638367490000|2021-12-01 14:04:50|4196||4196||4196||4195.5||536
1638367500000|2021-12-01 14:05:00|4195.5|4194.5|4195.5|4194.5|4195.5|4194.5|4195|4194.5|481
1638367510000|2021-12-01 14:05:10|4195|4194|4193.5|4193|4195|4194|4193.5|4192.5|1801
1638367520000|2021-12-01 14:05:20|4193|4192.5|4193|4192|4193.5|4192.5|4193|4192|13
1638367530000|2021-12-01 14:05:30||4192.5||4192.5||4192.5||4192.5|0
1638367540000|2021-12-01 14:05:40||4192||4192.5||4192.5||4192|0
1638367550000|2021-12-01 14:05:50|4192.5|4192|4193.5|4193|4194|4193|4191.5|4191|1859
1638367560000|2021-12-01 14:06:00|4193|4192.5|4193.5|4193|4193.5|4193|4193|4192.5|525
1638367570000|2021-12-01 14:06:10|4194|4193.5|4195|4194|4195.5|4194.5|4194|4193.5|2537
1638367580000|2021-12-01 14:06:20|4195.5|4194.5|4195|4194|4195.5|4194.5|4195|4194|168
1638367590000|2021-12-01 14:06:30|4195.5|4194.5|4195.5|4195|4195.5|4195|4195|4194.5|575
1638367600000|2021-12-01 14:06:40|4196|4195.5|4196|4195|4196|4195.5|4196|4195|428
1638367610000|2021-12-01 14:06:50|4195.5|4194.5|4195.5|4195|4196|4195|4194.5|4194|2275
1638367620000|2021-12-01 14:07:00|4195|4194.5|4194|4193|4195|4194.5|4194|4193|1825
1638367640000|2021-12-01 14:07:20|4193.5|4192.5|4193.5|4192.5|4193.5|4192.5|4193|4192.5|638
1638367650000|2021-12-01 14:07:30|4193|4193|4194|4193.5|4194|4193.5|4193|4193|421
1638367660000|2021-12-01 14:07:40|||||||||223
1638367670000|2021-12-01 14:07:50|4194.5|4194|4193.5|4192.5|4195|4194|4193|4192.5|2236
1638367680000|2021-12-01 14:08:00|4193|4192|4192.5|4192|4193|4192|4192.5|4192|71
1638367690000|2021-12-01 14:08:10|4193|4192.5|4193.5|4193|4193.5|4193|4193|4192.5|455
1638367700000|2021-12-01 14:08:20|4194|4193.5|4194.5|4194|4195|4194.5|4194|4193.5|1090
1638367710000|2021-12-01 14:08:30|||||||||528
1638367720000|2021-12-01 14:08:40|4194|4193.5|4193.5|4193|4194|4193.5|4193.5|4193|393
1638367730000|2021-12-01 14:08:50|4194|4193.5|4194|4193|4194|4193.5|4194|4193|244
1638367750000|2021-12-01 14:09:10|4193.5|4192.5|4193.5|4193|4193.5|4193|4193|4192.5|283
1638367760000|2021-12-01 14:09:20|4193|4192.5|4193.5|4193|4193.5|4193|4193|4192.5|414
1638367770000|2021-12-01 14:09:30|4193|4192.5|4193.5|4192.5|4193.5|4193|4193|4192|2102
1638367790000|2021-12-01 14:09:50|4193|4192|4193|4192.5|4193|4192.5|4193|4192|47
1638367800000|2021-12-01 14:10:00|4192.5|4192|4193|4192.5|4193.5|4192.5|4192.5|4192|1335
1638367810000|2021-12-01 14:10:10|4192.5|4192|4193|4192|4193|4192.5|4192.5|4192|875
1638367820000|2021-12-01 14:10:20|4192.5|4191.5|4192.5|4191.5|4192.5|4191.5|4192|4191.5|736
1638367850000|2021-12-01 14:10:50|4192||4192||4192||4192||0
1638367860000|2021-12-01 14:11:00|4191.5|4191|4191.5|4190.5|4191.5|4191|4191|4190.5|2773
1638367870000|2021-12-01 14:11:10|4192|4191|4192|4191|4192|4191.5|4192|4191|427
1638367880000|2021-12-01 14:11:20|4191.5||4192.5||4192.5||4191.5||1205
1638367890000|2021-12-01 14:11:30|4192|4191.5|4193|4192|4193|4192.5|4192|4191.5|82
1638367910000|2021-12-01 14:11:50|4193.5|4192.5|4193|4192|4194|4193|4192.5|4192|5172
1638367920000|2021-12-01 14:12:00||4192.5||4192.5||4192.5||4192.5|11
1638367930000|2021-12-01 14:12:10|||||||||282
1638367940000|2021-12-01 14:12:20|4192.5|4192|4192.5|4192|4193|4192.5|4192.5|4192|1317
1638367950000|2021-12-01 14:12:30|4193|4192.5|4193|4192.5|4193|4192.5|4193|4192.5|509
1638367960000|2021-12-01 14:12:40|4193.5|4193|4195|4194|4195|4194|4193.5|4193|7396
1638367970000|2021-12-01 14:12:50|4194.5|4193.5|4195|4194|4195|4194|4194.5|4193.5|2223
1638367980000|2021-12-01 14:13:00|4195.5|4194.5|4195|4194.5|4195.5|4195|4195|4194.5|1662
1638367990000|2021-12-01 14:13:10|4194.5|4194|4195|4194|4195|4194|4194.5|4194|2247
1638368000000|2021-12-01 14:13:20|4194.5|4193.5|4194.5|4193.5|4194.5|4194|4193.5|4193|2236
1638368010000|2021-12-01 14:13:30|4194|4193|4194.5|4193.5|4195|4194.5|4194|4193|2493
1638368020000|2021-12-01 14:13:40|4194|4193|4193|4192.5|4194|4193.5|4193|4192|1483
1638368030000|2021-12-01 14:13:50|4193.5|4192|4194|4193|4194|4193|4193|4192|1858
1638368040000|2021-12-01 14:14:00|4193.5|4192.5|4193.5|4192.5|4193.5|4192.5|4193.5|4192.5|0
1638368060000|2021-12-01 14:14:20|4194|4193|4194|4193|4194.5|4194|4194|4193|3704
1638368070000|2021-12-01 14:14:30|4193.5|4193.5|4193.5|4192.5|4194.5|4194|4193|4192.5|3344
1638368080000|2021-12-01 14:14:40|4194|4193|4194|4193|4194.5|4194|4194|4193|3110
1638368090000|2021-12-01 14:14:50|4194.5|4193.5|4194.5|4193.5|4194.5|4193.5|4194.5|4193.5|195
1638368100000|2021-12-01 14:15:00|4194|4193|4194|4193|4194.5|4194|4194|4193|978
1638368110000|2021-12-01 14:15:10|4194.5|4193.5|4194.5|4193.5|4194.5|4193.5|4194.5|4193.5|360
1638368130000|2021-12-01 14:15:30|4194|4193|4191.5|4190.5|4194|4193.5|4191.5|4190.5|5256
1638368140000|2021-12-01 14:15:40|4191|4190|4191|4190|4191|4190.5|4190.5|4190|1720
1638368150000|2021-12-01 14:15:50|4191.5|4190.5|4191.5|4190.5|4191.5|4191|4191.5|4190.5|795
1638368160000|2021-12-01 14:16:00|4191|4190|4191|4190|4191.5|4190.5|4190.5|4190|2821
1638368170000|2021-12-01 14:16:10|4191.5|4190.5|4191|4190|4191.5|4191|4191|4190|1872
1638368180000|2021-12-01 14:16:20|4191.5|4190.5|4191|4190|4191.5|4190.5|4190.5|4190|1976
1638368200000|2021-12-01 14:16:40|4191.5|4190.5|4191|4190|4191.5|4191|4191|4190|2715
1638368210000|2021-12-01 14:16:50|4191.5|4190.5|4193|4192|4193|4192|4191|4190.5|5822
1638368220000|2021-12-01 14:17:00|4193.5|4192.5|4195|4194|4195|4194|4193.5|4192.5|3633
1638368230000|2021-12-01 14:17:10|4194.5|4195.5|4193|4192.5|4196|4195.5|4193|4192.5|13127
1638368240000|2021-12-01 14:17:20|4194.5|4192|4193.5|4193|4194.5|4193.5|4193.5|4192|7152
1638368250000|2021-12-01 14:17:30|4193|4192.5|4193.5|4192.5|4193.5|4192.5|4193|4192.5|491
1638368260000|2021-12-01 14:17:40|4193|4192|4193|4192|4193|4192|4193|4192|116
1638368270000|2021-12-01 14:17:50|4192.5|4191.5|4192|4191.5|4193|4191.5|4192|4191.5|1275
1638368280000|2021-12-01 14:18:00|4191.5|4191|4191.5|4191|4192|4191|4191.5|4191|145
1638368290000|2021-12-01 14:18:10|4191|4190.5|4191.5|4190.5|4191.5|4191|4191|4190.5|723
1638368300000|2021-12-01 14:18:20|4191|4191|4191.5|4191|4191.5|4191|4191|4190.5|430
1638368310000|2021-12-01 14:18:30|4192|4191.5|4192.5|4191.5|4192.5|4192|4192|4191.5|975
1638368320000|2021-12-01 14:18:40|4193|4192|4193.5|4192.5|4193.5|4193|4193|4192|717
1638368330000|2021-12-01 14:18:50|4193|4192|4192|4191|4193|4192|4192|4191|1820
1638368340000|2021-12-01 14:19:00||4191.5||4191||4191.5||4191|614
1638368350000|2021-12-01 14:19:10|4191.5|4191.5|4193.5|4193|4194|4193|4191.5|4191.5|1696
1638368360000|2021-12-01 14:19:20|4194|4193.5|4194|4193.5|4194|4193.5|4193.5|4193.5|210
1638368370000|2021-12-01 14:19:30|4194.5|4193|4194|4193.5|4194.5|4193.5|4193|4192.5|4897
1638368380000|2021-12-01 14:19:40|4194.5||4194||4194.5||4194||0
1638368390000|2021-12-01 14:19:50|4193.5|4192|4193|4192.5|4193.5|4193|4193|4192|7789
1638368400000|2021-12-01 14:20:00|4192.5|4192|4192.5|4192|4193|4192|4192.5|4192|396
1638368410000|2021-12-01 14:20:10|4192|4191.5|4191.5|4191|4192.5|4192|4191|4190.5|1309
1638368420000|2021-12-01 14:20:20||4190.5||4190.5||4191||4190.5|893
1638368430000|2021-12-01 14:20:30|4191|4190|4191|4190.5|4191.5|4190.5|4191|4190|2036
1638368440000|2021-12-01 14:20:40|4190.5|4190|4190.5|4189.5|4191.5|4190.5|4190|4189.5|1684
1638368450000|2021-12-01 14:20:50|4190|4189|4189|4188|4190.5|4189.5|4188.5|4188|2018
1638368460000|2021-12-01 14:21:00|4188.5|4187.5|4188.5|4188|4188.5|4188|4188.5|4187.5|446
1638368470000|2021-12-01 14:21:10|4189|4188.5|4190|4189|4190|4189.5|4189|4188.5|2621
1638368480000|2021-12-01 14:21:20|4190.5|4189.5|4190|4189|4190.5|4190|4190|4189|796
1638368490000|2021-12-01 14:21:30|4189.5||4189.5||4189.5||4189.5||100
1638368510000|2021-12-01 14:21:50|4190|4189.5|4191|4190|4192|4191|4190|4189|4387
1638368520000|2021-12-01 14:22:00|4191.5|4190.5|4191.5|4191|4192|4191|4191.5|4190.5|681
1638368530000|2021-12-01 14:22:10|4192|4190.5|4193|4192|4193|4192|4191.5|4190.5|2873
1638368540000|2021-12-01 14:22:20|4192.5|4191.5|4192.5|4191.5|4192.5|4191.5|4192|4191.5|864
1638368550000|2021-12-01 14:22:30|4191.5|4191|4191|4190|4193|4192|4191|4190|9547
1638368560000|2021-12-01 14:22:40|4191.5|4190.5|4191.5|4190.5|4192|4191.5|4191|4190.5|1608
1638368570000|2021-12-01 14:22:50|4191|4190|4190.5|4189.5|4191|4190.5|4190|4189|736
1638368580000|2021-12-01 14:23:00|4191|4190|4190.5|4189.5|4191|4190.5|4190|4189.5|1395
1638368590000|2021-12-01 14:23:10|4190|4189|4189.5|4188.5|4190|4189|4189.5|4188.5|261
1638368600000|2021-12-01 14:23:20|4189|4188|4187.5|4186.5|4189|4188|4187|4186|1118
1638368610000|2021-12-01 14:23:30|4187|4186|4187.5|4186.5|4187.5|4186.5|4186.5|4185.5|1676
1638368620000|2021-12-01 14:23:40|4187|4186|4187|4186.5|4187|4186.5|4187|4186|9
1638368630000|2021-12-01 14:23:50|4186.5|4186|4186.5|4185.5|4187|4186.5|4186|4185.5|610
1638368640000|2021-12-01 14:24:00|4186||4186.5||4186.5||4186||260
1638368650000|2021-12-01 14:24:10|4186||4186.5||4186.5||4186||635
1638368660000|2021-12-01 14:24:20|4187|4186|4187|4186.5|4187|4186.5|4187|4186|521
1638368670000|2021-12-01 14:24:30|4187.5|4187|4188|4187|4188|4187.5|4187|4186|2176
1638368680000|2021-12-01 14:24:40|4188.5|4187.5|4187|4186|4188.5|4188|4187|4186|2157
1638368690000|2021-12-01 14:24:50|4187.5|4186.5|4188|4187|4188|4187.5|4187.5|4186.5|1279
1638368700000|2021-12-01 14:25:00|4188.5|4187.5|4188.5|4188|4189|4188|4188.5|4187.5|221
1638368710000|2021-12-01 14:25:10|4188|4187.5|4188|4187|4188|4187.5|4187.5|4186.5|754
1638368720000|2021-12-01 14:25:20|4187.5|4186.5|4187.5|4186.5|4188|4186.5|4187|4186.5|653
1638368730000|2021-12-01 14:25:30|4187|4186|4186|4185|4187.5|4186.5|4185.5|4185|2125
1638368740000|2021-12-01 14:25:40|4185.5|4184.5|4185.5|4185|4185.5|4185|4185|4184.5|436
1638368750000|2021-12-01 14:25:50|4185|4184.5|4185|4184|4185|4184.5|4184.5|4184|717
1638368760000|2021-12-01 14:26:00|4185.5|4184.5|4185.5|4185|4186|4185.5|4185|4184.5|1245
1638368770000|2021-12-01 14:26:10|4185|4184.5|4185.5|4184.5|4186|4185.5|4184.5|4184|1843
1638368780000|2021-12-01 14:26:20|4186|4185|4186|4185|4186|4185.5|4186|4185|301
1638368790000|2021-12-01 14:26:30|4185.5|4184.5|4184.5|4183.5|4185.5|4184.5|4184|4183.5|1156
1638368800000|2021-12-01 14:26:40|4185|4184|4184.5|4183.5|4185|4184|4184.5|4183.5|0
1638368810000|2021-12-01 14:26:50|4184|4183|4184|4183|4184.5|4183.5|4183.5|4183|597
1638368820000|2021-12-01 14:27:00|4183.5|4183.5|4184.5|4183.5|4184.5|4183.5|4183.5|4183|140
1638368830000|2021-12-01 14:27:10|4184|4183|4184|4183|4184.5|4183.5|4183.5|4183|635
1638368840000|2021-12-01 14:27:20|4183.5||4184||4184||4183.5||163
1638368850000|2021-12-01 14:27:30|4184.5|4183.5|4184|4183.5|4184.5|4183.5|4184|4183|1462
1638368860000|2021-12-01 14:27:40|4184.5|4184|4185.5|4184.5|4185.5|4184.5|4184.5|4184|1500
1638368870000|2021-12-01 14:27:50|4185|4184|4184.5|4183.5|4185|4184|4184.5|4183.5|2500
1638368880000|2021-12-01 14:28:00|4184|4183|4184|4183|4184|4183.5|4183.5|4183|635
1638368890000|2021-12-01 14:28:10|4184.5|4183.5|4186|4185|4186.5|4185.5|4184.5|4183.5|2962
1638368900000|2021-12-01 14:28:20|4186.5|4185.5|4185.5|4184.5|4186.5|4185.5|4185|4184|2497
1638368910000|2021-12-01 14:28:30|4186|4185|4187|4186|4187|4186.5|4186|4185|1224
1638368920000|2021-12-01 14:28:40|4186.5|4185.5|4184.5|4184|4187|4185.5|4184.5|4184|4084
1638368930000|2021-12-01 14:28:50|4185|4184.5|4185.5|4185|4185.5|4185|4185|4184.5|945
1638368940000|2021-12-01 14:29:00|4186|4185.5|4183|4182.5|4186|4185.5|4182.5|4182|12852
1638368950000|2021-12-01 14:29:10||4182||4182||4182||4182|215
1638368980000|2021-12-01 14:29:40|4182.5|4181.5|4182|4181.5|4182.5|4181.5|4182|4181|969
1638368990000|2021-12-01 14:29:50|4181.5|4181|4178|4177.5|4181.5|4181|4178|4177|7573
1638369000000|2021-12-01 14:30:00|4177.5|4177|4176.5|4176|4179.5|4179|4175|4174|14652
1638369010000|2021-12-01 14:30:10|4177|4175.5|4176|4175|4177|4176|4175.5|4175|3184
1638369020000|2021-12-01 14:30:20|4175.5|4174.5|4179.5|4178.5|4179.5|4178.5|4175|4174.5|1296
1638369030000|2021-12-01 14:30:30|4179|4178|4181|4180|4181.5|4180.5|4177.5|4176.5|2626
1638369040000|2021-12-01 14:30:40|4180.5|4179.5|4177.5|4176.5|4180.5|4179.5|4177|4176|4353
1638369050000|2021-12-01 14:30:50|4178|4177|4177.5|4177|4179.5|4178.5|4177|4176|1487
1638369060000|2021-12-01 14:31:00|4178|4177.5|4175|4174|4179|4177.5|4175|4174|8142
1638369070000|2021-12-01 14:31:10|4175.5|4174.5|4175.5|4174.5|4175.5|4175|4173.5|4172.5|2189
1638369080000|2021-12-01 14:31:20|4175|4174|4171.5|4170.5|4175|4174|4171|4170|2713
1638369090000|2021-12-01 14:31:30|4171|4170|4168.5|4167.5|4171.5|4170|4168|4167.5|19190
1638369100000|2021-12-01 14:31:40|4169|4168|4171.5|4170.5|4172.5|4171.5|4168.5|4167|3182
1638369110000|2021-12-01 14:31:50|4171|4170|4172.5|4171.5|4173|4172|4171|4170|2232
1638369120000|2021-12-01 14:32:00|4172|4171|4172|4171.5|4172.5|4172|4170.5|4170|2946
1638369130000|2021-12-01 14:32:10|4172.5|4172|4173|4171.5|4174|4173|4172|4171.5|4092
1638369140000|2021-12-01 14:32:20|4172.5|4171|4171|4170|4173|4172|4170.5|4169.5|1877
1638369150000|2021-12-01 14:32:30|4171.5|4170.5|4173|4172.5|4173|4172.5|4171|4170|2129
1638369160000|2021-12-01 14:32:40|4172.5|4172|4171|4170|4172.5|4172|4170.5|4169|1972
1638369170000|2021-12-01 14:32:50|4170.5|4169.5|4170|4169|4171|4170|4169.5|4169|3138
1638369180000|2021-12-01 14:33:00|4169.5|4168.5|4171|4170.5|4173|4172|4169|4168.5|2007
1638369190000|2021-12-01 14:33:10|4171.5|4170|4173|4172|4173|4172.5|4170.5|4170|1526
1638369200000|2021-12-01 14:33:20|4172.5|4171.5|4172|4171|4173|4172.5|4172|4170.5|1551
1638369210000|2021-12-01 14:33:30|4171.5|4170.5|4172|4171|4172|4171|4171|4170|272
1638369220000|2021-12-01 14:33:40|4171.5|4170.5|4171|4170|4172|4170.5|4169.5|4168.5|6806
1638369230000|2021-12-01 14:33:50|4171.5|4170.5|4172|4171|4173|4172|4171|4170|2886
1638369240000|2021-12-01 14:34:00|4171.5|4170.5|4170|4168.5|4171.5|4170.5|4169|4168|1507
1638369250000|2021-12-01 14:34:10|4169.5|4169|4171.5|4170|4173.5|4171|4169|4168.5|17641
1638369260000|2021-12-01 14:34:20|4172|4170.5|4174.5|4172.5|4174.5|4173.5|4171.5|4170.5|1202
1638369270000|2021-12-01 14:34:30|4174|4173|4174|4173|4175|4174|4173|4172.5|3589
1638369280000|2021-12-01 14:34:40|4173.5|4172.5|4174.5|4173.5|4175|4174|4173.5|4172.5|408
1638369290000|2021-12-01 14:34:50|4175|4174|4176.5|4175|4176.5|4175.5|4174|4173|5718
1638369300000|2021-12-01 14:35:00|4176|4174.5|4177.5|4176.5|4178|4176.5|4174.5|4174|1341
1638369310000|2021-12-01 14:35:10|4178|4176|4177.5|4177|4179|4178|4177.5|4176|405
1638369320000|2021-12-01 14:35:20|4177|4176.5|4173.5|4172.5|4177|4176.5|4173.5|4172|6057
1638369330000|2021-12-01 14:35:30|4173|4172|4173|4172|4173|4172|4172|4171|816
1638369340000|2021-12-01 14:35:40|4172.5|4172.5|4173.5|4172.5|4174|4173|4172.5|4172.5|718
1638369350000|2021-12-01 14:35:50|4174|4173|4176|4174.5|4176|4175|4174|4173|677
1638369360000|2021-12-01 14:36:00|4175.5|4175|4177|4176|4178|4177|4175|4175|2160
1638369370000|2021-12-01 14:36:10|4176.5|4175.5|4178|4177|4178|4177|4176.5|4175.5|528
1638369380000|2021-12-01 14:36:20|4177.5|4176.5|4178|4177|4178|4177.5|4177.5|4176.5|163
1638369390000|2021-12-01 14:36:30|4178.5|4177.5|4177.5|4176.5|4179|4178|4177.5|4176.5|2268
1638369400000|2021-12-01 14:36:40|4178|4177|4179|4178|4179.5|4178.5|4177|4176|1873
1638369410000|2021-12-01 14:36:50|4179.5|4178.5|4179|4178|4180|4179|4178.5|4178|1120
1638369420000|2021-12-01 14:37:00|4178.5|4177.5|4181.5|4180|4181.5|4180.5|4178|4177|2272
1638369430000|2021-12-01 14:37:10|4181|4180.5|4180|4179|4181|4180.5|4180|4179|2402
1638369440000|2021-12-01 14:37:20|4180.5|4179.5|4183|4181.5|4183|4182|4180.5|4179.5|552
1638369450000|2021-12-01 14:37:30|4184|4182|4183.5|4182|4184.5|4184|4182.5|4182|3357
1638369460000|2021-12-01 14:37:40|4183|4182.5|4182|4180.5|4183|4182.5|4181.5|4180.5|483
1638369470000|2021-12-01 14:37:50|4181.5|4181|4179|4178.5|4181.5|4181|4179|4178.5|1782
1638369480000|2021-12-01 14:38:00|4179.5|4179|4181|4180.5|4182|4181|4179.5|4178.5|1205
1638369490000|2021-12-01 14:38:10|4180.5|4180|4180|4179|4181|4180|4180|4179|791
1638369500000|2021-12-01 14:38:20|4179.5|4178.5|4179.5|4178.5|4180|4179|4179|4178|1315
1638369510000|2021-12-01 14:38:30|4180|4178|4177.5|4176.5|4180|4179|4177.5|4176.5|1131
1638369520000|2021-12-01 14:38:40|4178|4177|4179|4178|4179|4178|4178|4176.5|626
1638369530000|2021-12-01 14:38:50|4179.5|4178.5|4179|4177.5|4179.5|4178.5|4178.5|4177.5|247
1638369540000|2021-12-01 14:39:00|4178.5|4177|4177.5|4176.5|4178.5|4177.5|4176|4175.5|8510
1638369550000|2021-12-01 14:39:10|4177|4176|4179.5|4178.5|4179.5|4179|4176.5|4176|2141
1638369560000|2021-12-01 14:39:20|4179|4178|4179|4178.5|4179|4178.5|4178.5|4177.5|739
1638369570000|2021-12-01 14:39:30|4179.5|4179|4178|4176.5|4180|4179|4177|4176|1221
1638369580000|2021-12-01 14:39:40|4177.5|4177|4178|4176.5|4178|4177|4177|4176|1902
1638369590000|2021-12-01 14:39:50|4177.5|4177|4177|4176|4177.5|4177|4176.5|4176|1147
1638369600000|2021-12-01 14:40:00|4176.5|4175.5|4176|4175|4178.5|4177.5|4175.5|4175|3298
1638369610000|2021-12-01 14:40:10|4175.5|4174.5|4178|4176.5|4178|4177|4174.5|4174|1605
1638369620000|2021-12-01 14:40:20|4178.5|4177|4180.5|4179.5|4181|4180|4178|4176.5|1741
1638369630000|2021-12-01 14:40:30|4181|4180|4180.5|4180|4181.5|4180.5|4180|4179|673
1638369640000|2021-12-01 14:40:40|4180|4179.5|4180|4179.5|4181|4180|4180|4179.5|536
1638369650000|2021-12-01 14:40:50|4180.5|4180|4179.5|4178|4180.5|4180|4179|4178|4606
1638369660000|2021-12-01 14:41:00|4179|4178.5|4181.5|4180.5|4182|4181|4178.5|4178|2640
1638369670000|2021-12-01 14:41:10|4182|4181|4180|4179|4182|4181|4180|4179|2321
1638369680000|2021-12-01 14:41:20|4179.5|4178.5|4177.5|4176.5|4180|4179|4177.5|4176.5|950
1638369690000|2021-12-01 14:41:30|4178|4177.5|4178|4177|4179|4178|4177.5|4177|212
1638369700000|2021-12-01 14:41:40|4177.5|4176.5|4177|4176.5|4178.5|4177.5|4177|4176.5|1189
1638369710000|2021-12-01 14:41:50|4177.5|4177|4177.5|4177|4178|4177|4177.5|4177|16
1638369720000|2021-12-01 14:42:00|4178|4177.5|4177.5|4177|4178|4177.5|4177.5|4176.5|192
1638369730000|2021-12-01 14:42:10|4178|4176.5|4176.5|4175.5|4178|4177.5|4176.5|4175.5|456
1638369740000|2021-12-01 14:42:20|4176|4176|4176|4175|4176|4176|4176|4175|2286
1638369750000|2021-12-01 14:42:30|4175.5|4174.5|4175|4173.5|4175.5|4174.5|4174|4173.5|3010
1638369760000|2021-12-01 14:42:40|4174.5|4174|4175.5|4174.5|4175.5|4175|4174.5|4174|2524
1638369770000|2021-12-01 14:42:50|||||||||46
1638369790000|2021-12-01 14:43:10|4176|4175|4175.5|4174.5|4176|4175|4175|4174.5|1254
1638369800000|2021-12-01 14:43:20|4176|4175|4175.5|4174.5|4176|4175.5|4175.5|4174.5|0
1638369810000|2021-12-01 14:43:30|4175|4174|4173.5|4173|4175|4174|4173.5|4173|4475
1638369820000|2021-12-01 14:43:40|4173|4172.5|4172|4171|4173.5|4172.5|4171.5|4170|2310
1638369830000|2021-12-01 14:43:50|4172.5|4171.5|4172|4171|4172.5|4171.5|4171.5|4171|150
1638369840000|2021-12-01 14:44:00||4171.5||4171||4171.5||4171|200
1638369850000|2021-12-01 14:44:10|4171.5|4170.5|4171.5|4170.5|4172|4171|4171|4170|1436
1638369860000|2021-12-01 14:44:20|4171|4170|4171|4169.5|4171.5|4170|4170.5|4169.5|2120
1638369870000|2021-12-01 14:44:30|4170.5|4170|4171|4170|4172|4171|4170.5|4169.5|2209
1638369880000|2021-12-01 14:44:40|4170.5|4170.5|4171.5|4170.5|4171.5|4170.5|4170.5|4170|449
1638369890000|2021-12-01 14:44:50|4171|4170|4171|4170|4171|4170.5|4171|4170|154
1638369900000|2021-12-01 14:45:00|4170.5|4169.5|4171|4170|4172|4171|4170|4169|4766
1638369910000|2021-12-01 14:45:10|4170.5|4169.5|4170.5|4169.5|4170.5|4169.5|4170|4169.5|889
1638369920000|2021-12-01 14:45:20|4171|4170|4172|4171.5|4172|4171.5|4170.5|4169.5|9432
1638369930000|2021-12-01 14:45:30|4171.5|4171|4172.5|4171.5|4173.5|4172.5|4171.5|4171|1674
1638369940000|2021-12-01 14:45:40|4172|4172|4170.5|4169|4173.5|4173|4170.5|4169|4834
1638369950000|2021-12-01 14:45:50|4171|4169.5|4169|4168|4171.5|4171|4169|4168|3600
1638369960000|2021-12-01 14:46:00|4168.5|4167.5|4166.5|4165.5|4168.5|4167.5|4165|4164|4790
1638369970000|2021-12-01 14:46:10|4166|4165|4165.5|4165|4167|4165.5|4165|4164|4734
1638369980000|2021-12-01 14:46:20|4165|4164.5|4165|4164|4165|4164.5|4164|4163|2055
1638369990000|2021-12-01 14:46:30|4164.5|4163.5|4163.5|4162|4164.5|4163.5|4163|4162|2295
1638370000000|2021-12-01 14:46:40|4163|4161.5|4162.5|4161.5|4163.5|4162.5|4162.5|4161.5|1254
1638370010000|2021-12-01 14:46:50|4163|4162|4164.5|4164|4165.5|4164.5|4163|4162|3731
1638370020000|2021-12-01 14:47:00|4165|4164.5|4167|4166|4167.5|4166.5|4165|4164.5|1093
1638370030000|2021-12-01 14:47:10|4167.5|4166.5|4170|4169|4170.5|4169.5|4167.5|4166.5|2698
1638370040000|2021-12-01 14:47:20|4169.5|4168.5|4171|4170|4171.5|4170.5|4168|4167.5|4154
1638370050000|2021-12-01 14:47:30|4171.5|4169.5|4168|4167|4171.5|4170|4168|4167|1855
1638370060000|2021-12-01 14:47:40|4168.5|4167.5|4169.5|4168|4170|4168.5|4168.5|4167.5|23
1638370070000|2021-12-01 14:47:50|4169|4167.5|4170.5|4169.5|4171|4170|4168|4167.5|1867
1638370080000|2021-12-01 14:48:00|4170|4170|4170|4169.5|4171|4170.5|4170|4169.5|190
1638370090000|2021-12-01 14:48:10|4169.5|4169|4167|4165.5|4170|4169.5|4166.5|4165.5|3653
1638370100000|2021-12-01 14:48:20|4166.5|4166|4169.5|4169|4169.5|4169|4166.5|4166|1701
1638370110000|2021-12-01 14:48:30|4170|4168.5|4168.5|4167.5|4170|4168.5|4168|4167|1737
1638370120000|2021-12-01 14:48:40|4168|4167|4168.5|4168|4169|4168|4167.5|4167|762
1638370130000|2021-12-01 14:48:50|4168|4167.5|4171|4170|4171|4170.5|4168|4167.5|761
1638370140000|2021-12-01 14:49:00|4171.5|4170.5|4170.5|4169.5|4173|4172|4169.5|4168.5|2367
1638370150000|2021-12-01 14:49:10|4170|4169|4169.5|4168.5|4170.5|4169.5|4169|4168.5|833
1638370160000|2021-12-01 14:49:20|4169|4168|4169|4168|4169.5|4168.5|4168.5|4167.5|1688
1638370170000|2021-12-01 14:49:30|4169.5|4168.5|4168.5|4167.5|4169.5|4169|4167.5|4167|845
1638370180000|2021-12-01 14:49:40|4168|4168|4166.5|4165.5|4168|4168|4166.5|4165.5|3334
1638370190000|2021-12-01 14:49:50|4167|4166|4168.5|4168|4169|4168|4166.5|4166|743
1638370200000|2021-12-01 14:50:00|4168|4167.5|4168|4167|4168.5|4168|4167.5|4166.5|2218
1638370210000|2021-12-01 14:50:10|4167.5|4167.5|4170|4169|4170|4169|4167.5|4167.5|647
1638370220000|2021-12-01 14:50:20|4169.5|4168.5|4170.5|4169.5|4171|4170|4169|4168|4081
1638370230000|2021-12-01 14:50:30|4171|4170|4170|4169.5|4171|4170|4170|4169|146
1638370240000|2021-12-01 14:50:40|4170.5|4170|4169|4168|4170.5|4170|4169|4168|1834
1638370250000|2021-12-01 14:50:50|4168.5|4167.5|4168|4167|4168.5|4168|4167.5|4166.5|2438
1638370260000|2021-12-01 14:51:00|4168.5|4167.5|4168|4167.5|4168.5|4168|4167.5|4167|1408
1638370270000|2021-12-01 14:51:10|4168.5|4168|4167|4165.5|4169|4168|4167|4165.5|3502
1638370280000|2021-12-01 14:51:20|4166.5|4166|4167|4166|4167|4166|4166|4165.5|3171
1638370290000|2021-12-01 14:51:30|4166.5|4165.5|4167.5|4166|4167.5|4166|4164.5|4164|4078
1638370300000|2021-12-01 14:51:40|4167|4166.5|4168|4167|4168|4167|4166|4165.5|911
1638370310000|2021-12-01 14:51:50|4168.5|4166.5|4168|4166.5|4168.5|4166.5|4167.5|4166.5|0
1638370320000|2021-12-01 14:52:00|4168.5|4167|4168.5|4167|4170|4169|4168|4166.5|3415
1638370330000|2021-12-01 14:52:10|4168|4166.5|4167.5|4166.5|4168|4167|4167|4166.5|131
1638370340000|2021-12-01 14:52:20|4168|4167|4170|4169.5|4171|4170|4168|4167|1394
1638370350000|2021-12-01 14:52:30|4170.5|4169|4171|4170|4171|4170|4170|4169|705
1638370360000|2021-12-01 14:52:40|4170.5|4169.5|4171.5|4170|4171.5|4170.5|4169.5|4169|2014
1638370370000|2021-12-01 14:52:50|4172|4170.5|4172.5|4171|4172.5|4171.5|4172|4170.5|96
1638370380000|2021-12-01 14:53:00|4172|4171.5|4172.5|4171.5|4172.5|4172|4172|4171|132
1638370390000|2021-12-01 14:53:10|4173|4172|4173.5|4172.5|4173.5|4173|4172.5|4172|506
1638370400000|2021-12-01 14:53:20|4174|4173|4173.5|4172|4174|4173.5|4172.5|4171.5|3552
1638370410000|2021-12-01 14:53:30|4173|4172.5|4173.5|4172|4174|4173|4173|4172|474
1638370420000|2021-12-01 14:53:40||4172.5||4172.5||4172.5||4172|0
1638370430000|2021-12-01 14:53:50|4173|4172|4172|4171|4173|4172|4170.5|4169.5|3830
1638370440000|2021-12-01 14:54:00|4172.5|4171.5|4174.5|4174|4175.5|4174.5|4172.5|4171.5|1158
1638370450000|2021-12-01 14:54:10|4174|4173.5|4173.5|4172.5|4174|4173.5|4173|4172|1571
1638370460000|2021-12-01 14:54:20|4174|4173|4174|4172.5|4174|4173|4173.5|4172.5|36
1638370470000|2021-12-01 14:54:30|4173.5|4173|4173.5|4173|4174|4173.5|4172.5|4171.5|902
1638370480000|2021-12-01 14:54:40|4174|4172.5|4173.5|4173|4174.5|4173.5|4173|4172.5|96
1638370490000|2021-12-01 14:54:50|4174|4173.5|4175|4173.5|4175|4174|4173|4172.5|1430
1638370500000|2021-12-01 14:55:00|4174.5|4174|4173|4172.5|4175|4174|4173|4172.5|1416
1638370510000|2021-12-01 14:55:10|4173.5|4172|4173.5|4172.5|4173.5|4172.5|4172.5|4172|826
1638370520000|2021-12-01 14:55:20|4173|4173|4174|4173.5|4174|4173.5|4173|4172.5|510
1638370530000|2021-12-01 14:55:30|4174.5|4174|4174|4173|4174.5|4174|4173.5|4173|489
1638370540000|2021-12-01 14:55:40|4174.5|4173.5|4176|4174.5|4176|4175.5|4174.5|4173.5|1068
1638370550000|2021-12-01 14:55:50|4175.5|4175|4176|4175|4176|4175|4175.5|4175|93
1638370560000|2021-12-01 14:56:00|4175.5|4174.5|4175|4174|4175.5|4175|4174.5|4173.5|2966
1638370570000|2021-12-01 14:56:10|4174.5|4173.5|4173.5|4173|4174.5|4173.5|4172.5|4172|3097
1638370580000|2021-12-01 14:56:20|4174|4173.5|4173|4171.5|4174|4173.5|4172.5|4171.5|569
1638370590000|2021-12-01 14:56:30|4172.5|4172|4173.5|4173|4174|4173|4172|4171|1508
1638370600000|2021-12-01 14:56:40|4173|4172.5|4173|4172|4173.5|4172.5|4173|4172|1550
1638370610000|2021-12-01 14:56:50|4173.5|4171.5|4173.5|4173|4173.5|4173|4173.5|4171.5|154
1638370620000|2021-12-01 14:57:00|4174|4172.5|4173.5|4172.5|4174|4173.5|4173.5|4172.5|1428
1638370630000|2021-12-01 14:57:10|4174|4173|4175|4174|4175.5|4174.5|4174|4173|1083
1638370640000|2021-12-01 14:57:20|4174.5|4174.5|4176.5|4175.5|4176.5|4176|4174.5|4174.5|257
1638370650000|2021-12-01 14:57:30|4176|4176|4175|4174.5|4176|4176|4175|4174.5|3577
1638370660000|2021-12-01 14:57:40|4175.5|4175|4176|4175|4176.5|4175.5|4175|4174.5|425
1638370670000|2021-12-01 14:57:50|4176.5|4175.5|4176.5|4175.5|4176.5|4175.5|4176|4175.5|0
1638370680000|2021-12-01 14:58:00|4176|4175|4175.5|4174.5|4176|4175|4175|4174.5|1708
1638370690000|2021-12-01 14:58:10|4175||4175.5||4175.5||4175||50
1638370700000|2021-12-01 14:58:20|4175|4174|4174|4173.5|4175|4174|4174|4173.5|4638
1638370710000|2021-12-01 14:58:30|4174.5|4173|4171|4170|4174.5|4173.5|4171|4169.5|2926
1638370720000|2021-12-01 14:58:40|4171.5|4170.5|4171|4170|4171.5|4171|4171|4170|692
1638370730000|2021-12-01 14:58:50|4170.5|4169.5|4170.5|4169|4170.5|4170|4169.5|4168.5|2547
1638370740000|2021-12-01 14:59:00|4170|4168.5|4171.5|4170.5|4171.5|4170.5|4169.5|4168.5|8631
1638370750000|2021-12-01 14:59:10|||||||||346
1638370760000|2021-12-01 14:59:20|4172|4171|4172|4171|4172.5|4171|4172|4171|111
1638370770000|2021-12-01 14:59:30|4172.5|4171.5|4173|4172.5|4173.5|4172.5|4172|4171.5|907
1638370780000|2021-12-01 14:59:40|4172.5|4172|4172|4171.5|4172.5|4172|4172|4171|3332
1638370790000|2021-12-01 14:59:50|4172.5|4172|4173.5|4171.5|4173.5|4172.5|4172.5|4171.5|664
1638370800000|2021-12-01 15:00:00|4173|4172|4173|4171.5|4173.5|4172.5|4172|4171.5|861
1638370810000|2021-12-01 15:00:10|4172.5|4172|4176|4174|4177|4175|4172.5|4172|1695
1638370820000|2021-12-01 15:00:20|4175.5|4173.5|4174.5|4173|4175.5|4173.5|4174|4173|1974
1638370830000|2021-12-01 15:00:30|4175|4173.5|4178.5|4177|4178.5|4177|4175|4173.5|832
1638370840000|2021-12-01 15:00:40|4179|4177.5|4176|4174.5|4180|4179|4175.5|4174.5|2589
1638370850000|2021-12-01 15:00:50|4176.5|4175|4176.5|4175|4176.5|4175.5|4176|4175|629
1638370860000|2021-12-01 15:01:00|4176|4175.5|4172.5|4171|4176|4176|4172|4171|4368
1638370870000|2021-12-01 15:01:10|4173|4171.5|4173.5|4172|4173.5|4172.5|4172|4171|2068
1638370880000|2021-12-01 15:01:20|4174|4172.5|4176|4175|4176.5|4175|4174|4172.5|5427
1638370890000|2021-12-01 15:01:30|4176.5|4175.5|4176.5|4175.5|4177.5|4176.5|4176|4175|1800
1638370900000|2021-12-01 15:01:40|4177|4176|4178|4177|4179|4178|4177|4176|434
1638370910000|2021-12-01 15:01:50|4178.5|4177.5|4178.5|4178|4179.5|4178.5|4177.5|4177|825
1638370920000|2021-12-01 15:02:00|4178|4177.5|4178.5|4177.5|4179|4178|4178|4177.5|258
1638370930000|2021-12-01 15:02:10|4179|4178|4180|4179.5|4181|4180|4179|4178|2417
1638370940000|2021-12-01 15:02:20|4180.5|4180|4179.5|4178.5|4181|4180|4179|4178|3208
1638370950000|2021-12-01 15:02:30|4179|4179|4180|4179|4180|4179.5|4179|4178.5|525
1638370960000|2021-12-01 15:02:40|4179.5|4179.5|4180.5|4180|4182|4181|4179.5|4179|1719
1638370970000|2021-12-01 15:02:50|4180|4179.5|4180|4179|4181|4179.5|4179|4178.5|3238
1638370980000|2021-12-01 15:03:00|4179.5|4178.5|4177.5|4176.5|4180|4179|4177.5|4176.5|4400
1638370990000|2021-12-01 15:03:10|4178|4176|4177.5|4176.5|4178|4177|4177|4176|572
1638371000000|2021-12-01 15:03:20|4177|4176|4176|4175|4177.5|4176|4176|4175|309
1638371010000|2021-12-01 15:03:30|4175.5|4174.5|4173.5|4173|4175.5|4174.5|4173.5|4173|3642
1638371020000|2021-12-01 15:03:40|4174|4173.5|4174|4173.5|4176|4175|4174|4173|9044
1638371030000|2021-12-01 15:03:50|4174.5|4174|4173.5|4172.5|4175|4174.5|4173|4172|1295
1638371040000|2021-12-01 15:04:00|4174|4173|4176.5|4176|4176.5|4176|4174|4172.5|3628
1638371050000|2021-12-01 15:04:10|4177|4176.5|4178|4176.5|4178|4177|4176.5|4176.5|9921
1638371060000|2021-12-01 15:04:20|4177.5|4177|4176|4175.5|4178|4177.5|4176|4175.5|1158
1638371070000|2021-12-01 15:04:30|4176.5|4175|4174|4173.5|4176.5|4175|4174|4173.5|3058
1638371080000|2021-12-01 15:04:40|4174.5|4173|4172.5|4171.5|4174.5|4173.5|4172.5|4171.5|1943
1638371090000|2021-12-01 15:04:50|4172|4172|4171.5|4170.5|4172|4172|4171|4170.5|532
1638371100000|2021-12-01 15:05:00|4172|4171|4175.5|4174.5|4175.5|4174.5|4172|4171|5911
1638371110000|2021-12-01 15:05:10|4175|4175|4172|4171.5|4175|4175|4172|4171|1972
1638371120000|2021-12-01 15:05:20|4172.5|4172|4175.5|4174.5|4176|4175|4172.5|4171.5|7100
1638371130000|2021-12-01 15:05:30|4176|4175|4173.5|4172.5|4176.5|4175.5|4173|4172|3457
1638371140000|2021-12-01 15:05:40|4173|4173|4173|4172.5|4173|4173|4172.5|4172|748
1638371150000|2021-12-01 15:05:50|4173.5|4173|4174|4173|4174|4173|4173.5|4172.5|89
1638371160000|2021-12-01 15:06:00|4173.5|4173.5|4173.5|4172.5|4173.5|4173.5|4173|4172.5|1013
1638371170000|2021-12-01 15:06:10|4173|4173|4174.5|4173.5|4174.5|4173.5|4172.5|4172|1457
1638371180000|2021-12-01 15:06:20|4175|4174|4173|4172.5|4175.5|4174.5|4173|4172|1462
1638371190000|2021-12-01 15:06:30|4173.5|4173|4173|4172|4174|4173|4172.5|4172|656
1638371200000|2021-12-01 15:06:40|4173.5|4172.5|4173.5|4173|4173.5|4173|4173|4172|1175
1638371210000|2021-12-01 15:06:50|4173|4172.5|4173|4172|4173|4172.5|4172.5|4171.5|669
1638371220000|2021-12-01 15:07:00|4172|4171.5|4173.5|4173|4173.5|4173|4172|4171.5|1850
1638371230000|2021-12-01 15:07:10|4174|4173.5|4173|4172|4174|4173.5|4173|4172|1053
1638371240000|2021-12-01 15:07:20|4173.5|4172.5|4173.5|4172|4173.5|4173|4173|4172|1727
1638371250000|2021-12-01 15:07:30|4173|4172.5|4173|4172|4173|4172.5|4171.5|4171|1252
1638371260000|2021-12-01 15:07:40|4172|4171.5|4173|4172|4173.5|4173|4172|4171.5|2393
1638371270000|2021-12-01 15:07:50|4173.5|4172.5|4176|4175.5|4176.5|4175.5|4173.5|4172.5|6139
1638371280000|2021-12-01 15:08:00|4176.5|4176|4176.5|4176|4177.5|4176.5|4176.5|4176|1453
1638371290000|2021-12-01 15:08:10|4177|4176.5|4177|4176.5|4177|4176.5|4177|4176|190
1638371300000|2021-12-01 15:08:20|4177.5|4176|4177.5|4176.5|4177.5|4177|4177.5|4176|214
1638371310000|2021-12-01 15:08:30|4177|4176|4177|4176.5|4177|4176.5|4176.5|4176|744
1638371320000|2021-12-01 15:08:40|4176.5|4176|4177|4176.5|4177.5|4176.5|4176.5|4176|222
1638371330000|2021-12-01 15:08:50|4177.5|4176|4177.5|4176.5|4177.5|4176.5|4176.5|4176|1400
1638371340000|2021-12-01 15:09:00|4178|4177|4179|4178|4179|4178|4177|4176|5199
1638371350000|2021-12-01 15:09:10|4178.5|4177.5|4181|4180|4181|4180|4178.5|4177.5|1409
1638371360000|2021-12-01 15:09:20|4180.5|4179.5|4181.5|4180.5|4182|4180.5|4180.5|4179.5|2068
1638371370000|2021-12-01 15:09:30|4182|4181|4181.5|4180.5|4182|4181|4180.5|4179.5|3513
1638371380000|2021-12-01 15:09:40|4182|4181|4181.5|4180.5|4182|4181|4181|4180.5|481
1638371390000|2021-12-01 15:09:50|4182|4181|4181.5|4181|4182|4181|4181.5|4180.5|786
1638371400000|2021-12-01 15:10:00|4182|4180.5|4182|4181.5|4182.5|4182|4182|4180.5|975
1638371410000|2021-12-01 15:10:10|4181.5|4181|4181.5|4181|4182|4181.5|4181|4180.5|4046
1638371420000|2021-12-01 15:10:20|4182|4181.5|4181.5|4180.5|4182|4181.5|4181.5|4180.5|64
1638371430000|2021-12-01 15:10:30|4181|4180|4181.5|4180.5|4181.5|4180.5|4180|4179.5|1902
1638371440000|2021-12-01 15:10:40|4182|4181|4183.5|4182.5|4183.5|4182.5|4181.5|4181|3304
1638371450000|2021-12-01 15:10:50|4183|4182|4183|4182.5|4184|4183|4182.5|4182|1419
1638371460000|2021-12-01 15:11:00|4182.5|4182|4185.5|4184.5|4185.5|4184.5|4182.5|4182|5514
1638371470000|2021-12-01 15:11:10|4186|4185|4185.5|4185|4186.5|4185.5|4185.5|4185|887
1638371480000|2021-12-01 15:11:20||4184.5||4185||4185||4184.5|364
1638371490000|2021-12-01 15:11:30|4185|4184.5|4184.5|4184|4185.5|4185|4184.5|4184|1317
1638371500000|2021-12-01 15:11:40|4185||4185||4185||4185||852
1638371510000|2021-12-01 15:11:50|4184.5|4183.5|4183.5|4182.5|4184.5|4183.5|4183.5|4182|1635
1638371520000|2021-12-01 15:12:00|4183|4183|4182.5|4181.5|4183.5|4183|4181|4180.5|3684
1638371530000|2021-12-01 15:12:10|4182|4181|4183.5|4183|4183.5|4183|4181.5|4180.5|11984
1638371540000|2021-12-01 15:12:20|4184|4183.5|4186.5|4185.5|4187|4186|4184|4183.5|323
1638371550000|2021-12-01 15:12:30|4186|4186|4186.5|4185.5|4186.5|4186|4186|4185.5|991
1638371560000|2021-12-01 15:12:40||4186||4185.5||4186||4185.5|7
1638371570000|2021-12-01 15:12:50|4187|4186|4186|4185.5|4187.5|4186.5|4186|4185.5|4075
1638371580000|2021-12-01 15:13:00|4186.5|4186|4184.5|4183.5|4186.5|4186|4184.5|4183.5|1950
1638371590000|2021-12-01 15:13:10|4184|4183|4182|4181.5|4184|4183|4181.5|4180.5|1312
1638371600000|2021-12-01 15:13:20|4181.5|4181|4181|4180|4182.5|4181.5|4180.5|4180|2158
1638371610000|2021-12-01 15:13:30|4180.5|4180.5|4180.5|4180|4181|4180.5|4180.5|4179.5|1435
1638371620000|2021-12-01 15:13:40|4180|4179.5|4181|4180|4181|4180.5|4179.5|4179|5325
1638371630000|2021-12-01 15:13:50|4181.5|4180.5|4184|4183|4184|4183|4181.5|4180.5|7242
1638371640000|2021-12-01 15:14:00|4184.5|4183.5|4186.5|4185.5|4186.5|4185.5|4184.5|4183.5|588
1638371650000|2021-12-01 15:14:10|4186|4185|4185.5|4184.5|4186|4185|4185|4184.5|2695
1638371670000|2021-12-01 15:14:30|4186|4185|4186|4185|4187|4186|4185.5|4184.5|3018
1638371680000|2021-12-01 15:14:40|4186.5|4185.5|4185.5|4185|4186.5|4186|4185.5|4185|612
1638371690000|2021-12-01 15:14:50|4186|4185.5|4187|4186.5|4187|4186.5|4186|4185.5|295
1638371700000|2021-12-01 15:15:00|4187.5|4187|4187|4186|4188|4187.5|4185.5|4185|3893
1638371710000|2021-12-01 15:15:10|4186.5|4186.5|4187|4185.5|4188|4187.5|4186.5|4185.5|1727
1638371720000|2021-12-01 15:15:20|4187.5|4186|4188|4187|4188.5|4187.5|4187|4186|523
1638371730000|2021-12-01 15:15:30|4187.5|4187.5|4187.5|4187|4188|4187.5|4187|4186.5|920
1638371740000|2021-12-01 15:15:40|4187|4186.5|4187.5|4187|4187.5|4187|4187|4186.5|193
1638371750000|2021-12-01 15:15:50|4187|4186.5|4187.5|4187|4188|4187|4187|4186.5|1481
1638371760000|2021-12-01 15:16:00|4188|4186.5|4189|4188|4189|4188.5|4187|4186.5|4077
1638371770000|2021-12-01 15:16:10|4189.5|4188.5|4189|4188|4190|4189|4188.5|4188|1541
1638371780000|2021-12-01 15:16:20|4188.5|4187.5|4188|4187|4188.5|4188|4188|4187|1952
1638371790000|2021-12-01 15:16:30|4187.5|4186.5|4187|4186.5|4187.5|4187|4187|4186.5|790
1638371800000|2021-12-01 15:16:40|4187.5|4187|4189.5|4188|4189.5|4188.5|4187|4186|2645
1638371810000|2021-12-01 15:16:50|4189|4188.5|4188.5|4188|4190|4189|4188.5|4187.5|1339
1638371820000|2021-12-01 15:17:00|4189|4187.5|4188.5|4187.5|4189|4187.5|4188.5|4187.5|438
1638371830000|2021-12-01 15:17:10|4189|4188|4188.5|4187.5|4189|4188.5|4188|4187.5|1168
1638371840000|2021-12-01 15:17:20|4188|4187|4187.5|4186.5|4188|4187|4187|4186.5|796
1638371850000|2021-12-01 15:17:30|4187|4186|4187|4186|4187.5|4186.5|4187|4186|0
1638371860000|2021-12-01 15:17:40|4186.5||4186.5||4186.5||4186.5||45
1638371870000|2021-12-01 15:17:50|4186|4185.5|4185.5|4184.5|4186|4185.5|4185.5|4184.5|1215
1638371880000|2021-12-01 15:18:00|4186|4185|4189.5|4188.5|4189.5|4188.5|4186|4185|1716
1638371890000|2021-12-01 15:18:10|4189|4188|4189|4188|4189|4188.5|4188|4187|1669
1638371900000|2021-12-01 15:18:20|4188.5|4187.5|4189|4188|4189.5|4188.5|4187.5|4187|865
1638371910000|2021-12-01 15:18:30|||||||||5
1638371920000|2021-12-01 15:18:40|4188.5|4187.5|4187.5|4187|4189.5|4189|4187.5|4187|2925
1638371930000|2021-12-01 15:18:50|||||||||74
1638371940000|2021-12-01 15:19:00|4187|4186.5|4187|4186.5|4188.5|4187.5|4187|4186.5|1217
1638371950000|2021-12-01 15:19:10|4186.5|4186|4188|4187.5|4188|4187.5|4186.5|4186|962
1638371960000|2021-12-01 15:19:20|4187.5|4187|4187.5|4187|4188|4187|4187.5|4187|474
1638371970000|2021-12-01 15:19:30|4188|4187.5|4187|4186|4188|4187.5|4187|4186|1443
1638371980000|2021-12-01 15:19:40|4187.5|4186.5|4187.5|4186.5|4188|4187|4187.5|4186.5|287
1638371990000|2021-12-01 15:19:50||4187||4186.5||4187||4186.5|0
1638372000000|2021-12-01 15:20:00|4188|4187|4189.5|4188.5|4189.5|4188.5|4188|4187|1312
1638372010000|2021-12-01 15:20:10|4189|4188|4189|4188|4189|4188|4188|4187|2120
1638372020000|2021-12-01 15:20:20|4189.5|4188.5|4190|4189.5|4190|4189.5|4189|4188.5|148
1638372030000|2021-12-01 15:20:30|4190.5|4190|4190|4189.5|4190.5|4190|4190|4189.5|704
1638372040000|2021-12-01 15:20:40|4190.5|4190|4189|4188|4190.5|4190|4188.5|4187.5|3241
1638372050000|2021-12-01 15:20:50|4189.5|4188.5|4189.5|4188.5|4189.5|4188.5|4189.5|4188.5|0
1638372060000|2021-12-01 15:21:00|4190|4189|4190|4189|4190.5|4190|4190|4189|1634
1638372070000|2021-12-01 15:21:10|4189.5|4188.5|4188.5|4187.5|4189.5|4188.5|4188.5|4187.5|1785
1638372080000|2021-12-01 15:21:20|4187.5|4188|4187|4186|4188|4188|4187|4186|2570
1638372090000|2021-12-01 15:21:30|4187.5|4186.5|4187|4186|4187.5|4186.5|4187|4186|602
1638372100000|2021-12-01 15:21:40|4187.5|4186.5|4187.5|4186.5|4187.5|4186.5|4187|4186|1
1638372110000|2021-12-01 15:21:50|4187|4186|4186.5|4186|4187|4186.5|4186|4185.5|1205
1638372120000|2021-12-01 15:22:00|4187|4186.5|4186.5|4185.5|4187.5|4186.5|4186|4185.5|2122
1638372130000|2021-12-01 15:22:10|4186|4185|4185.5|4185|4186|4185|4184.5|4184|2301
1638372140000|2021-12-01 15:22:20|4186|4184.5|4186.5|4185.5|4187|4186|4186|4184.5|790
1638372150000|2021-12-01 15:22:30|4186|4185|4185.5|4184.5|4186|4185|4185|4184|1477
1638372160000|2021-12-01 15:22:40|4186|4185|4188|4187.5|4188|4187.5|4186|4184.5|1126
1638372170000|2021-12-01 15:22:50|4188.5|4187|4187.5|4186.5|4188.5|4187|4187|4186.5|2361
1638372180000|2021-12-01 15:23:00|4187|4186|4187.5|4186.5|4187.5|4186.5|4186.5|4186|1185
1638372190000|2021-12-01 15:23:10|4188|4187|4188|4187|4188.5|4187.5|4188|4186.5|552
1638372200000|2021-12-01 15:23:20|4187.5|4186.5|4187.5|4186.5|4187.5|4187|4187.5|4186.5|120
1638372210000|2021-12-01 15:23:30|4188|4187|4190|4189|4190|4189|4188|4187|2974
1638372220000|2021-12-01 15:23:40|4190.5|4189.5|4191|4190.5|4191|4190.5|4190|4189.5|739
1638372230000|2021-12-01 15:23:50|4191.5|4191|4192.5|4192|4193|4192|4191.5|4191|830
1638372240000|2021-12-01 15:24:00|4193|4192.5|4192.5|4192|4194|4193.5|4192.5|4192|3402
1638372250000|2021-12-01 15:24:10|4193|4192.5|4193.5|4192.5|4193.5|4192.5|4192.5|4192|1001
1638372260000|2021-12-01 15:24:20|4193|4192|4193|4192|4193|4192|4192|4190.5|1407
1638372270000|2021-12-01 15:24:30|4192.5|4191.5|4192.5|4191.5|4192.5|4191.5|4192|4191.5|480
1638372280000|2021-12-01 15:24:40|4192|4191|4190.5|4190|4192.5|4191.5|4190.5|4189.5|3381
1638372290000|2021-12-01 15:24:50|4191|4190.5|4190.5|4190|4191|4190.5|4190.5|4190|155
1638372300000|2021-12-01 15:25:00|4191|4190.5|4191.5|4190.5|4191.5|4191|4191|4190|539
1638372310000|2021-12-01 15:25:10|4192|4191|4193.5|4192.5|4194|4193|4192|4191|910
1638372320000|2021-12-01 15:25:20|4193|4192|4193.5|4192.5|4193.5|4193|4192.5|4191.5|2347
1638372330000|2021-12-01 15:25:30|4193|4192|4193.5|4192.5|4193.5|4192.5|4193|4192|246
1638372340000|2021-12-01 15:25:40|4194|4193|4193.5|4192.5|4194|4193|4193.5|4192.5|99
1638372350000|2021-12-01 15:25:50|4193|4192|4193.5|4192.5|4194|4193.5|4192.5|4192|1587
1638372360000|2021-12-01 15:26:00|4194|4193|4193.5|4192.5|4194.5|4194|4193.5|4192.5|3528
1638372370000|2021-12-01 15:26:10|4194|4193|4194|4193|4194|4193|4192.5|4191.5|4591
1638372380000|2021-12-01 15:26:20|4194.5|4192.5|4194.5|4194|4194.5|4194|4193.5|4192.5|631
1638372390000|2021-12-01 15:26:30|4194|4193.5|4193|4192|4194.5|4193.5|4193|4192|1228
1638372400000|2021-12-01 15:26:40|4193.5|4192.5|4193.5|4192.5|4193.5|4192.5|4193.5|4192.5|20
1638372410000|2021-12-01 15:26:50|4193|4192|4192|4191.5|4193|4192.5|4192|4191|1986
1638372420000|2021-12-01 15:27:00|4192.5|4192|4193.5|4192.5|4193.5|4193|4192.5|4191.5|2111
1638372430000|2021-12-01 15:27:10|4193|4192|4191.5|4190.5|4193|4192|4191|4190|2458
1638372440000|2021-12-01 15:27:20|4191|4191|4190.5|4189.5|4191.5|4191|4190|4189.5|3712
1638372450000|2021-12-01 15:27:30|4190|4189|4188.5|4187.5|4190|4189|4188.5|4187.5|1329
1638372460000|2021-12-01 15:27:40|4188|4188|4190|4189|4190|4189.5|4188|4187.5|882
1638372470000|2021-12-01 15:27:50|4189.5||4190||4190||4189.5||0
1638372480000|2021-12-01 15:28:00|4189.5|4188.5|4189|4188.5|4189.5|4189|4189|4188.5|509
1638372490000|2021-12-01 15:28:10|||||||||182
1638372500000|2021-12-01 15:28:20|4188.5|4188|4189|4188|4189|4188.5|4188.5|4187.5|1332
1638372510000|2021-12-01 15:28:30|4188.5||4189||4189||4188.5||1242
1638372520000|2021-12-01 15:28:40|4189.5|4188.5|4189.5|4188.5|4190|4189.5|4189.5|4188.5|1365
1638372530000|2021-12-01 15:28:50|4190|4189|4189|4188.5|4190|4189.5|4189|4188|2921
1638372540000|2021-12-01 15:29:00|4189.5|4189|4188.5|4188|4190|4189.5|4188.5|4187.5|2699
1638372550000|2021-12-01 15:29:10|4188|4187.5|4188.5|4188|4189|4188|4188|4187|1964
1638372560000|2021-12-01 15:29:20|4188|4187.5|4188.5|4187.5|4188.5|4188|4188|4187.5|0
1638372570000|2021-12-01 15:29:30|4188|4188|4189|4188|4189|4188.5|4188|4186.5|963
1638372580000|2021-12-01 15:29:40|4188.5|4187.5|4185|4184.5|4188.5|4187.5|4184.5|4183.5|3976
1638372590000|2021-12-01 15:29:50|4184.5|4184|4184|4183|4184.5|4184|4184|4183|719
1638372600000|2021-12-01 15:30:00|4183.5|4182.5|4185|4184|4185|4184|4182|4181.5|1438
1638372610000|2021-12-01 15:30:10|4184.5|4183.5|4183|4182|4185.5|4184.5|4182.5|4181.5|1830
1638372620000|2021-12-01 15:30:20||4182.5||4182||4182.5||4182|212
1638372630000|2021-12-01 15:30:30|4183.5|4182.5|4179.5|4178.5|4184|4183|4179|4178|6631
1638372640000|2021-12-01 15:30:40|4180|4179|4182|4180.5|4182.5|4181.5|4179.5|4178.5|2328
1638372650000|2021-12-01 15:30:50|4181.5|4180|4180|4179.5|4181.5|4180|4180|4179.5|555
1638372660000|2021-12-01 15:31:00|4180.5|4180|4184|4182.5|4184|4183|4180.5|4179.5|3670
1638372670000|2021-12-01 15:31:10||4183||4183||4183||4183|0
1638372680000|2021-12-01 15:31:20|4184.5|4183.5|4184.5|4184|4185|4184.5|4184.5|4183.5|583
1638372690000|2021-12-01 15:31:30|4185|4184.5|4186.5|4185.5|4186.5|4185.5|4185|4184|355
1638372700000|2021-12-01 15:31:40|4187|4186|4188.5|4188|4189|4188|4187|4186|265
1638372710000|2021-12-01 15:31:50|4189|4188.5|4189.5|4188.5|4189.5|4189|4188.5|4188|762
1638372720000|2021-12-01 15:32:00|4190|4189|4190|4188.5|4190|4189|4189|4188|166
1638372730000|2021-12-01 15:32:10|4189.5|4189|4187.5|4187|4189.5|4189|4187.5|4187|4591
1638372740000|2021-12-01 15:32:20|4188|4186.5|4187.5|4186.5|4188|4187|4187|4186.5|687
1638372750000|2021-12-01 15:32:30|4187|4186|4186|4185.5|4187|4186|4186|4185.5|1843
1638372760000|2021-12-01 15:32:40|4186.5|4186|4186.5|4185.5|4186.5|4186|4186.5|4185.5|240
1638372770000|2021-12-01 15:32:50|4187|4186|4186|4185|4187|4186.5|4186|4185|1342
1638372780000|2021-12-01 15:33:00|4185.5|4184.5|4186.5|4185.5|4187|4186|4184.5|4184|2599
1638372790000|2021-12-01 15:33:10|4187|4186|4186|4185|4187|4186|4185.5|4185|1051
1638372800000|2021-12-01 15:33:20|4185.5|4184.5|4186|4185|4186|4185|4185.5|4184.5|573
1638372810000|2021-12-01 15:33:30|4186.5|4185.5|4187|4186|4187|4186|4186|4185.5|0
1638372820000|2021-12-01 15:33:40|4186.5|4185.5|4186|4185|4186.5|4185.5|4185.5|4185|1365
1638372830000|2021-12-01 15:33:50|4185.5|4184.5|4185.5|4184.5|4185.5|4185|4185|4184|1706
1638372840000|2021-12-01 15:34:00|4186|4185|4186.5|4185.5|4186.5|4185.5|4186|4184.5|239
1638372850000|2021-12-01 15:34:10|4186|4185|4185.5|4184.5|4186|4185|4185.5|4184.5|1450
1638372860000|2021-12-01 15:34:20|4185|4184|4184.5|4183.5|4185|4184|4184|4183.5|1291
1638372870000|2021-12-01 15:34:30|4184|4183|4181.5|4180.5|4184|4183|4181|4180|6644
1638372880000|2021-12-01 15:34:40|4181|4180|4181|4180|4181.5|4180.5|4180.5|4180|393
1638372890000|2021-12-01 15:34:50|4180.5|4179.5|4179.5|4178|4180.5|4179.5|4179|4178|2760
1638372900000|2021-12-01 15:35:00|4179|4178.5|4181|4180|4181|4180|4179|4178|4799
1638372910000|2021-12-01 15:35:10|4180.5|4180.5|4182.5|4181.5|4182.5|4182|4180.5|4180.5|1029
1638372920000|2021-12-01 15:35:20|4182|4181|4182.5|4181|4182.5|4181.5|4182|4181|49
1638372930000|2021-12-01 15:35:30|4182|4181.5|4183|4182|4184|4183|4181.5|4181.5|3775
1638372940000|2021-12-01 15:35:40|4182.5|4181.5|4184.5|4183.5|4184.5|4183.5|4182.5|4181.5|570
1638372950000|2021-12-01 15:35:50|4185|4183|4185.5|4184.5|4185.5|4185|4185|4183|136
1638372960000|2021-12-01 15:36:00|4185|4184|4186|4185|4186|4185.5|4185|4184|927
1638372970000|2021-12-01 15:36:10|4186.5|4185.5|4186.5|4186|4186.5|4186|4186|4185|637
1638372980000|2021-12-01 15:36:20|4187|4185.5|4186.5|4186|4188|4187|4186.5|4185.5|3942
1638372990000|2021-12-01 15:36:30|4187|4186.5|4188|4187.5|4188|4187.5|4186.5|4186.5|0
1638373000000|2021-12-01 15:36:40|4187.5|4187|4188|4187|4188|4187|4187.5|4187|376
1638373010000|2021-12-01 15:36:50|4188.5|4187.5|4189|4188|4189|4188.5|4188.5|4187.5|1406
1638373020000|2021-12-01 15:37:00|4188.5|4187.5|4188.5|4187.5|4188.5|4188|4188|4187.5|2235
1638373030000|2021-12-01 15:37:10|4189|4188|4188.5|4188|4189|4188.5|4188.5|4188|220
1638373040000|2021-12-01 15:37:20|4188|4187.5|4187.5|4186.5|4188|4187.5|4187|4186|1722
1638373050000|2021-12-01 15:37:30|4187|4186|4186|4185.5|4187.5|4186.5|4186|4185|1976
1638373060000|2021-12-01 15:37:40|4185.5|4185|4186|4185|4186|4185|4185.5|4184.5|1200
1638373070000|2021-12-01 15:37:50|4186.5|4185.5|4186.5|4185.5|4187|4186|4186.5|4185.5|661
1638373080000|2021-12-01 15:38:00|4186|4186|4185.5|4184.5|4186|4186|4185.5|4184.5|4239
1638373090000|2021-12-01 15:38:10|4186|4185|4186.5|4185.5|4186.5|4185.5|4186|4185|504
1638373100000|2021-12-01 15:38:20|4186|4185|4185|4184.5|4186.5|4185.5|4185|4184|2981
1638373110000|2021-12-01 15:38:30|4184.5|4184|4184.5|4183.5|4185.5|4185|4184|4183|4693
1638373120000|2021-12-01 15:38:40|4185|4184|4185.5|4184.5|4185.5|4184.5|4185|4184|726
1638373130000|2021-12-01 15:38:50|4185|4185|4186|4185|4186|4185.5|4185|4185|453
1638373140000|2021-12-01 15:39:00|4185.5|4184.5|4185|4184.5|4185.5|4184.5|4185|4184|2701
1638373150000|2021-12-01 15:39:10|4184.5|4184|4185|4184|4185.5|4185|4184|4183|4353
1638373160000|2021-12-01 15:39:20|4184.5||4185||4185||4184.5||267
1638373170000|2021-12-01 15:39:30|4184.5|4183.5|4184.5|4183.5|4185|4183.5|4184|4183|756
1638373180000|2021-12-01 15:39:40|4184|4183|4183.5|4182.5|4184.5|4184|4183|4182|3551
1638373190000|2021-12-01 15:39:50|4183|4182|4181.5|4180.5|4183|4182.5|4181|4180|7003
1638373200000|2021-12-01 15:40:00|4181|4180|4180.5|4180|4181|4180|4179.5|4178.5|4731
1638373210000|2021-12-01 15:40:10|4181|4179.5|4179|4178|4181|4180.5|4178|4177|7974
1638373220000|2021-12-01 15:40:20|4178.5|4177.5|4174.5|4173|4178.5|4178|4173.5|4173|29958
1638373230000|2021-12-01 15:40:30|4175|4173.5|4175|4174.5|4175.5|4175|4174.5|4173|469
1638373240000|2021-12-01 15:40:40|4174.5|4174|4176|4175|4176.5|4175.5|4174.5|4173.5|3244
1638373250000|2021-12-01 15:40:50|4176.5|4174.5|4177|4176|4177|4176.5|4176.5|4174.5|923
1638373260000|2021-12-01 15:41:00|4177.5|4176.5|4177.5|4176.5|4178|4177.5|4176.5|4176|3040
1638373270000|2021-12-01 15:41:10|4178|4177|4180.5|4179.5|4181.5|4180.5|4177.5|4176.5|1041
1638373280000|2021-12-01 15:41:20|4180|4179|4180.5|4179.5|4180.5|4179.5|4179.5|4178.5|2783
1638373290000|2021-12-01 15:41:30|4180|4179|4180|4179|4180.5|4179|4179|4178.5|2284
1638373300000|2021-12-01 15:41:40|4179.5|4178.5|4181.5|4180.5|4181.5|4180.5|4179.5|4178.5|1203
1638373310000|2021-12-01 15:41:50|4181|4181|4183.5|4182.5|4183.5|4182.5|4181|4181|798
1638373320000|2021-12-01 15:42:00|4183|4182|4183.5|4182.5|4183.5|4183|4183|4182|474
1638373330000|2021-12-01 15:42:10|4184|4183|4183.5|4182.5|4184|4183.5|4183.5|4182.5|2014
1638373340000|2021-12-01 15:42:20|4184|4183|4183.5|4182.5|4184|4183|4182.5|4182|2668
1638373350000|2021-12-01 15:42:30|4184|4183|4181.5|4180.5|4184|4183.5|4181|4180|4941
1638373360000|2021-12-01 15:42:40|4181|4180|4180.5|4179.5|4181.5|4181|4179.5|4179|1689
1638373370000|2021-12-01 15:42:50|4180|4179|4180.5|4179.5|4180.5|4179.5|4180|4179|0
1638373380000|2021-12-01 15:43:00|4181|4180|4183|4182|4183|4182.5|4181|4180|1458
1638373390000|2021-12-01 15:43:10|4182.5|4181.5|4181.5|4180.5|4183|4182|4181|4180.5|2072
1638373400000|2021-12-01 15:43:20|4182|4181|4184|4183|4184|4183|4182|4181|2779
1638373410000|2021-12-01 15:43:30|4183.5|4182.5|4183.5|4182.5|4184|4183|4182.5|4181.5|2948
1638373420000|2021-12-01 15:43:40|4183|4182|4183|4182|4183|4182|4181.5|4180.5|1926
1638373430000|2021-12-01 15:43:50|4182.5|4181.5|4183.5|4182.5|4184.5|4183.5|4182.5|4181.5|2553
1638373440000|2021-12-01 15:44:00|4183|4182|4183|4182|4183|4182.5|4182.5|4181.5|1360
1638373450000|2021-12-01 15:44:10|4182.5|4181.5|4182|4181.5|4183|4181.5|4182|4181|2308
1638373460000|2021-12-01 15:44:20|4182.5|4181|4182.5|4181.5|4183|4182|4182|4181|917
1638373470000|2021-12-01 15:44:30|4183|4182|4183.5|4182.5|4183.5|4182.5|4183|4182|341
1638373480000|2021-12-01 15:44:40|4184|4183|4184.5|4183.5|4184.5|4184|4183.5|4183|656
1638373490000|2021-12-01 15:44:50|4184|4184|4184.5|4184|4184.5|4184|4184|4183.5|317
1638373500000|2021-12-01 15:45:00|4184|4183.5|4183|4182|4184.5|4184|4183|4182|3523
1638373510000|2021-12-01 15:45:10|4183.5|4182.5|4185|4184|4185|4184.5|4183|4182|2449
1638373520000|2021-12-01 15:45:20|4185.5|4184.5|4185.5|4184.5|4186|4185|4185|4184|121
1638373530000|2021-12-01 15:45:30|4185|4184|4185|4184.5|4186|4185|4185|4184|110
1638373540000|2021-12-01 15:45:40||4184||4184.5||4184.5||4183.5|969
1638373550000|2021-12-01 15:45:50|4185.5|4184|4186.5|4185.5|4186.5|4186|4185.5|4184|1659
1638373560000|2021-12-01 15:46:00|4187|4185|4187|4186|4188|4187|4187|4185|799
1638373570000|2021-12-01 15:46:10|4187.5|4186.5|4189|4188.5|4189|4188.5|4187.5|4186.5|2139
1638373580000|2021-12-01 15:46:20|4189.5|4188|4188|4187.5|4189.5|4188.5|4188|4187|4024
1638373590000|2021-12-01 15:46:30|4188.5|4188|4188.5|4187.5|4188.5|4188|4188.5|4187.5|55
1638373600000|2021-12-01 15:46:40|4188|4188|4189.5|4188.5|4189.5|4188.5|4188|4187.5|6474
1638373610000|2021-12-01 15:46:50|4190|4189|4190|4189|4190.5|4190|4189.5|4189|2241
1638373620000|2021-12-01 15:47:00|4190.5|4189.5|4189.5|4188.5|4190.5|4189.5|4189.5|4188.5|894
1638373630000|2021-12-01 15:47:10|4190|4189|4189.5|4188.5|4190.5|4189.5|4189|4188|2560
1638373640000|2021-12-01 15:47:20|4189|4188|4189.5|4188.5|4189.5|4188.5|4189|4188|885
1638373650000|2021-12-01 15:47:30||4188||4188.5||4189||4188|240
1638373660000|2021-12-01 15:47:40|4190|4189|4190.5|4189.5|4190.5|4190|4190|4189|2069
1638373670000|2021-12-01 15:47:50|4190|4189|4190.5|4189.5|4190.5|4190|4190|4189|407
1638373680000|2021-12-01 15:48:00|4190|4189|4189.5|4189|4190|4189.5|4189.5|4189|722
1638373690000|2021-12-01 15:48:10|4189|4188.5|4189.5|4188.5|4189.5|4189|4189|4188|336
1638373700000|2021-12-01 15:48:20|4190|4189|4191.5|4190.5|4191.5|4190.5|4190|4189|1973
1638373710000|2021-12-01 15:48:30|4191|4190|4190.5|4190|4191|4190|4190|4189|2743
1638373720000|2021-12-01 15:48:40|4191|4189.5|4191|4190|4191.5|4190.5|4191|4189.5|653
1638373730000|2021-12-01 15:48:50|4191.5|4190.5|4191.5|4190.5|4192|4191.5|4191|4190.5|1300
1638373740000|2021-12-01 15:49:00|4191|4190|4191|4189.5|4191|4190.5|4190|4189.5|1835
1638373750000|2021-12-01 15:49:10|4190.5|4189|4189.5|4189|4190.5|4189.5|4189.5|4189|699
1638373760000|2021-12-01 15:49:20|4190|4189.5|4190.5|4189.5|4190.5|4190|4190|4189.5|171
1638373770000|2021-12-01 15:49:30|4191|4190|4191.5|4190|4192|4191|4190.5|4190|3143
1638373780000|2021-12-01 15:49:40|4191|4190.5|4191.5|4190.5|4192|4191|4190.5|4190|1629
1638373790000|2021-12-01 15:49:50|4191|4190|4191.5|4190.5|4191.5|4190.5|4191|4190|1555
1638373800000|2021-12-01 15:50:00|4191|4190|4192.5|4191.5|4192.5|4191.5|4190.5|4189.5|4352
1638373810000|2021-12-01 15:50:10|4192|4191|4192|4191|4192|4191.5|4192|4191|0
1638373820000|2021-12-01 15:50:20|4192.5|4191.5|4192.5|4191.5|4192.5|4192|4192.5|4191|121
1638373830000|2021-12-01 15:50:30|4192|4192|4192.5|4192|4192.5|4192|4192|4192|89
1638373840000|2021-12-01 15:50:40|4192|4191.5|4191|4190.5|4192|4191.5|4191|4190.5|3345
1638373850000|2021-12-01 15:50:50|4191.5|4190|4190|4189.5|4191.5|4190|4190|4189|2312
1638373860000|2021-12-01 15:51:00|4190.5|4190|4189.5|4188.5|4191|4190.5|4189.5|4188.5|2334
1638373870000|2021-12-01 15:51:10|4189|4188|4190|4189.5|4190|4189.5|4189|4188|724
1638373880000|2021-12-01 15:51:20||4189||4189||4189||4189|0
1638373890000|2021-12-01 15:51:30|4190.5|4189.5|4191.5|4190.5|4191.5|4190.5|4190.5|4189.5|773
1638373900000|2021-12-01 15:51:40|4192|4191|4192.5|4191.5|4193|4192|4191.5|4190.5|746
1638373910000|2021-12-01 15:51:50|4193|4191|4192.5|4191.5|4193|4191.5|4191.5|4191|2568
1638373920000|2021-12-01 15:52:00|4193|4192|4194|4193|4194|4193|4193|4192|541
1638373930000|2021-12-01 15:52:10|4193.5|4192.5|4193.5|4192.5|4193.5|4192.5|4193.5|4192.5|471
1638373940000|2021-12-01 15:52:20|4194|4193|4194.5|4193.5|4194.5|4193.5|4194|4193|545
1638373950000|2021-12-01 15:52:30|4194|4193|4193.5|4192.5|4194|4193|4193|4192|1462
1638373960000|2021-12-01 15:52:40|4193|4193|4193.5|4192.5|4193.5|4193|4193|4192|976
1638373970000|2021-12-01 15:52:50|4194|4193|4193|4192|4194|4193|4193|4192|127
1638373980000|2021-12-01 15:53:00|4193.5|4192.5|4193.5|4192.5|4193.5|4193|4193.5|4192|572
1638373990000|2021-12-01 15:53:10|4193|4192|4193|4192|4193.5|4193|4193|4192|172
1638374000000|2021-12-01 15:53:20|4193.5|4192.5|4195|4194.5|4195|4194.5|4193.5|4192.5|1040
1638374010000|2021-12-01 15:53:30|4195.5|4194|4196|4195|4196|4195|4195.5|4194|2031
1638374020000|2021-12-01 15:53:40|4195.5||4195.5||4195.5||4195.5||0
1638374030000|2021-12-01 15:53:50|4195|4194.5|4196.5|4195.5|4196.5|4196|4195|4194.5|2622
1638374040000|2021-12-01 15:54:00|4196|4195|4197|4196.5|4198|4197|4196|4195|366
1638374050000|2021-12-01 15:54:10|4196.5|4196|4198|4196.5|4198|4197.5|4196.5|4196|3286
1638374060000|2021-12-01 15:54:20|4197.5|4197|4197.5|4196.5|4197.5|4197|4197|4196|2883
1638374070000|2021-12-01 15:54:30|4198|4197|4199|4198|4199|4198.5|4198|4197|3341
1638374080000|2021-12-01 15:54:40|4198.5|4197.5|4199.5|4198.5|4199.5|4199|4198.5|4197.5|2390
1638374090000|2021-12-01 15:54:50|4199|4198|4200|4199|4200|4199|4199|4198|2920
1638374100000|2021-12-01 15:55:00|4199.5|4198.5|4199|4198|4199.5|4198.5|4198.5|4198|2704
1638374110000|2021-12-01 15:55:10|4199.5|4198.5|4199.5|4199|4200|4199.5|4199|4198|3646
1638374120000|2021-12-01 15:55:20|4200|4198.5|4199|4198|4200|4198.5|4198|4197.5|1031
1638374130000|2021-12-01 15:55:30|4198.5|4198.5|4199.5|4198.5|4199.5|4198.5|4198.5|4198|1041
1638374140000|2021-12-01 15:55:40|4199|4198|4199|4198.5|4199|4198.5|4199|4198|182
1638374150000|2021-12-01 15:55:50|4198.5|4198|4199|4198|4199|4198.5|4198.5|4197.5|1348
1638374160000|2021-12-01 15:56:00||4198.5||4198.5||4198.5||4198|0
1638374180000|2021-12-01 15:56:20|4199.5|4199|4199.5|4199|4199.5|4199|4199|4198.5|743
1638374190000|2021-12-01 15:56:30|4199|4198.5|4199|4198.5|4199|4198.5|4198|4197|4058
1638374200000|2021-12-01 15:56:40|4198.5|4198|4199.5|4199|4199.5|4199|4198.5|4198|1115
1638374210000|2021-12-01 15:56:50|4200|4198.5|4202|4201|4202|4201|4200|4198.5|3856
1638374220000|2021-12-01 15:57:00|4201.5|4200.5|4202|4201.5|4202.5|4201.5|4201.5|4200.5|3186
1638374230000|2021-12-01 15:57:10|4202.5|4202.5|4203|4202|4203.5|4202.5|4202.5|4201.5|3857
1638374240000|2021-12-01 15:57:20|4203.5|4202.5|4204.5|4203|4204.5|4203.5|4203|4202.5|6919
1638374250000|2021-12-01 15:57:30|4204|4203.5|4204|4203|4204|4203.5|4203.5|4202.5|4501
1638374260000|2021-12-01 15:57:40|4204.5|4203.5|4204.5|4203.5|4204.5|4204|4204.5|4203.5|1310
1638374270000|2021-12-01 15:57:50|4204|4203|4203.5|4202.5|4204.5|4203.5|4203.5|4202.5|2199
1638374280000|2021-12-01 15:58:00|4203|4202|4203|4202|4203.5|4202.5|4203|4202|1155
1638374290000|2021-12-01 15:58:10|4203.5|4202.5|4204|4203|4204.5|4203.5|4203.5|4202.5|1361
1638374300000|2021-12-01 15:58:20|4203.5|4202.5|4203.5|4203|4204|4203|4202.5|4202|1261
1638374310000|2021-12-01 15:58:30|4204|4203.5|4205|4204|4205|4204|4204|4203.5|3105
1638374320000|2021-12-01 15:58:40|4204.5|4203.5|4206.5|4205.5|4208|4207|4204|4203.5|5520
1638374330000|2021-12-01 15:58:50|4206|4205|4206.5|4206|4206.5|4206|4206|4205|882
1638374340000|2021-12-01 15:59:00|4206|4205.5|4205.5|4205|4206|4205.5|4205.5|4204.5|2524
1638374350000|2021-12-01 15:59:10|4206|4204.5|4206|4205|4206.5|4205|4205|4204.5|804
1638374360000|2021-12-01 15:59:20|4205.5|4205.5|4205.5|4205|4206|4205.5|4205.5|4205|337
1638374370000|2021-12-01 15:59:30|4205|4204.5|4207|4206|4207|4206|4205|4204|11898
1638374380000|2021-12-01 15:59:40|4206.5|4205.5|4206.5|4205|4207|4206|4206|4205|3743
1638374390000|2021-12-01 15:59:50|4206|4205.5|4207|4206|4207|4206|4206|4205|96
1638374400000|2021-12-01 16:00:00|4206.5|4206.5|4208|4207.5|4208|4207.5|4206.5|4206|1781
1638374410000|2021-12-01 16:00:10|4208.5|4208|4207.5|4207|4208.5|4208|4207.5|4206.5|5635
1638374420000|2021-12-01 16:00:20|4207|4206.5|4206.5|4206|4207|4206.5|4206.5|4206|376
1638374430000|2021-12-01 16:00:30|4206|4205.5|4206|4205|4206|4206|4205.5|4205|1059
1638374440000|2021-12-01 16:00:40|4206.5|4205.5|4206.5|4206|4206.5|4206|4206|4205.5|452
1638374450000|2021-12-01 16:00:50|4206|4205.5|4206.5|4205.5|4206.5|4206|4206|4205.5|154
1638374460000|2021-12-01 16:01:00|4207|4206|4207.5|4206.5|4207.5|4207|4207|4206|2676
1638374470000|2021-12-01 16:01:10|4208|4207|4207.5|4207|4208|4207|4207.5|4207|0
1638374480000|2021-12-01 16:01:20|4208|4207.5|4208|4207.5|4208|4207.5|4208|4207|408
1638374490000|2021-12-01 16:01:30|4207.5|4207|4207.5|4207|4208|4207.5|4207.5|4206.5|6208
1638374500000|2021-12-01 16:01:40|4208|4207.5|4208|4207|4208|4207.5|4208|4207|195
1638374510000|2021-12-01 16:01:50|4208.5|4207.5|4208.5|4207.5|4208.5|4208|4208|4207.5|2071
1638374520000|2021-12-01 16:02:00|4208|4207|4210|4209.5|4210|4209.5|4207.5|4207|2597
1638374530000|2021-12-01 16:02:10|4209.5|4209|4208.5|4208|4209.5|4209|4207.5|4206.5|6508
1638374540000|2021-12-01 16:02:20|4208|4207.5|4208|4207.5|4208.5|4208|4208|4207|1869
1638374550000|2021-12-01 16:02:30|4208.5|4207|4208.5|4207.5|4209|4208|4208.5|4207|1402
1638374560000|2021-12-01 16:02:40|4208|4207|4208|4207.5|4208|4207.5|4207.5|4207|2167
1638374570000|2021-12-01 16:02:50|4208.5|4208|4209|4208|4209|4208.5|4208.5|4208|776
1638374580000|2021-12-01 16:03:00|4208.5|4207.5|4207|4206|4208.5|4208|4207|4206|4769
1638374590000|2021-12-01 16:03:10|4207.5|4206.5|4206|4205.5|4207.5|4206.5|4206|4205|4698
1638374600000|2021-12-01 16:03:20|4205.5|4205|4205.5|4204.5|4205.5|4205|4205|4204.5|1609
1638374610000|2021-12-01 16:03:30|4205|4204|4204.5|4203.5|4205.5|4204|4203|4202|11775
1638374620000|2021-12-01 16:03:40|4205|4204|4205.5|4204.5|4205.5|4204.5|4205|4204|907
1638374630000|2021-12-01 16:03:50|4206|4205|4207|4206|4207.5|4206.5|4205.5|4204.5|7341
1638374640000|2021-12-01 16:04:00|4207.5|4206.5|4208|4207.5|4208|4207.5|4207.5|4206|1704
1638374650000|2021-12-01 16:04:10|4207.5|4207|4207|4206.5|4208|4207.5|4206.5|4206|5364
1638374660000|2021-12-01 16:04:20|4206.5|4206|4206|4205.5|4207|4206|4205.5|4205|2764
1638374670000|2021-12-01 16:04:30|4206.5|4206|4207.5|4206.5|4208|4207|4206.5|4205.5|5175
1638374690000|2021-12-01 16:04:50|4207|4206|4207|4206.5|4207.5|4206.5|4206.5|4206|796
1638374700000|2021-12-01 16:05:00|4207.5|4206|4207.5|4206.5|4207.5|4207|4207|4206|2042
1638374710000|2021-12-01 16:05:10|4207|4206|4208.5|4207.5|4208.5|4208|4206.5|4206|7054
1638374720000|2021-12-01 16:05:20|4209|4208.5|4210|4209|4210|4209|4209|4208|1397
1638374730000|2021-12-01 16:05:30|4209.5|4209.5|4211|4210|4211|4210.5|4209.5|4209|1368
1638374740000|2021-12-01 16:05:40|4211.5|4210.5|4210.5|4209.5|4211.5|4210.5|4210.5|4209.5|3050
1638374750000|2021-12-01 16:05:50|4211|4210|4210.5|4209.5|4211|4210|4210|4209.5|738
1638374760000|2021-12-01 16:06:00|4210|4209|4210.5|4209.5|4211|4209.5|4209.5|4208.5|2941
1638374770000|2021-12-01 16:06:10|4210||4210||4210||4210||489
1638374780000|2021-12-01 16:06:20|4210.5|4210|4211|4210.5|4211|4210.5|4210.5|4209|823
1638374790000|2021-12-01 16:06:30|4211.5|4211|4211.5|4210.5|4212|4211|4211.5|4210.5|1086
1638374800000|2021-12-01 16:06:40|4212|4211.5|4213.5|4212.5|4213.5|4212.5|4212|4211|1644
1638374810000|2021-12-01 16:06:50|4214|4213|4214.5|4213.5|4215|4214|4214|4213|4611
1638374820000|2021-12-01 16:07:00|4215|4214.5|4213.5|4213|4215|4214.5|4213.5|4213|3977
1638374830000|2021-12-01 16:07:10|4214|4213.5|4213.5|4212.5|4214.5|4213.5|4213|4212.5|7838
1638374840000|2021-12-01 16:07:20|4213|4212|4212.5|4211.5|4213|4212.5|4212|4211|5542
1638374850000|2021-12-01 16:07:30|4213|4212|4212.5|4212|4213|4212|4212.5|4212|744
1638374860000|2021-12-01 16:07:40|4212|4211.5|4211.5|4211|4212.5|4211.5|4211.5|4210.5|1818
1638374870000|2021-12-01 16:07:50|4212|4211.5|4211.5|4211|4212|4211.5|4211.5|4211|1400
1638374880000|2021-12-01 16:08:00|4212|4211.5|4213|4212|4213|4212.5|4211.5|4210.5|6018
1638374890000|2021-12-01 16:08:10|4212.5|4211.5|4212.5|4211.5|4213|4212|4211.5|4210.5|841
1638374900000|2021-12-01 16:08:20|4213|4212|4213|4212|4213|4212|4212.5|4211.5|558
1638374910000|2021-12-01 16:08:30|4212.5|4211.5|4213|4212|4213|4212|4212.5|4211.5|151
1638374920000|2021-12-01 16:08:40|4212.5|4211.5|4212|4211|4212.5|4212|4211.5|4210.5|4510
1638374930000|2021-12-01 16:08:50|4212.5|4211.5|4212|4211.5|4212.5|4212|4212|4211|538
1638374940000|2021-12-01 16:09:00|4211.5|4211|4212|4211|4212|4211|4211.5|4211|974
1638374950000|2021-12-01 16:09:10|4211.5|4210.5|4211.5|4211|4211.5|4211|4211|4210|3572
1638374960000|2021-12-01 16:09:20||4210.5||4210.5||4210.5||4210.5|173
1638374970000|2021-12-01 16:09:30||4211||4211||4211||4211|3
1638374980000|2021-12-01 16:09:40|4212|4211.5|4211|4210.5|4212|4211.5|4211|4210.5|2126
1638374990000|2021-12-01 16:09:50|4210.5|4210|4210.5|4210|4211|4210|4210.5|4210|831
1638375000000|2021-12-01 16:10:00|4211|4210.5|4211.5|4210.5|4211.5|4211|4211|4210|2066
1638375010000|2021-12-01 16:10:10|4211|4211|4212|4211|4212.5|4211.5|4211|4210|4874
1638375020000|2021-12-01 16:10:20|4211.5|4210.5|4212.5|4212|4212.5|4212|4211.5|4210.5|1334
1638375030000|2021-12-01 16:10:30|4213|4212.5|4215|4214|4215|4214.5|4213|4212.5|2425
1638375040000|2021-12-01 16:10:40|4214.5|4214.5|4215|4214|4215|4214.5|4214.5|4214|1070
1638375050000|2021-12-01 16:10:50|4215.5|4214.5|4215.5|4215|4215.5|4215|4215.5|4214.5|1736
1638375060000|2021-12-01 16:11:00|4216|4215.5|4214|4213|4216|4215.5|4213.5|4213|5480
1638375070000|2021-12-01 16:11:10|4214.5|4213.5|4214.5|4213.5|4215|4214.5|4214|4213.5|1199
1638375080000|2021-12-01 16:11:20|4214|4213|4212.5|4212|4214|4213|4212.5|4212|6410
1638375090000|2021-12-01 16:11:30|4213|4212.5|4214.5|4214|4215|4214|4213|4212|7717
1638375100000|2021-12-01 16:11:40|4214|4213.5|4214|4213.5|4214|4214|4213.5|4213|4236
1638375110000|2021-12-01 16:11:50|4214.5|4214|4214.5|4213.5|4214.5|4214|4214|4213.5|1715
1638375120000|2021-12-01 16:12:00|4215|4214|4216.5|4215.5|4217|4216|4215|4214|8173
1638375130000|2021-12-01 16:12:10|4216|4215|4216.5|4215.5|4217|4216|4216|4215|4568
1638375140000|2021-12-01 16:12:20|4216|4215|4214.5|4214|4216|4215|4214|4213.5|5024
1638375150000|2021-12-01 16:12:30|4214|4213.5|4213|4212.5|4214.5|4214|4213|4212|2265
1638375160000|2021-12-01 16:12:40|4213.5|4212|4213|4212|4213.5|4212|4212.5|4212|412
1638375170000|2021-12-01 16:12:50|4213.5|4212.5|4213.5|4213|4213.5|4213|4213|4212|1928
1638375180000|2021-12-01 16:13:00|4213|4212.5|4214.5|4213|4214.5|4213.5|4212.5|4212|2526
1638375190000|2021-12-01 16:13:10|4212|4211.5|4213|4212.5|4214|4212.5|4212|4211.5|14012
1638375200000|2021-12-01 16:13:20|4213.5|4213|4214|4213|4214|4213|4213|4213|1072
1638375210000|2021-12-01 16:13:30|4214.5|4213.5|4215|4214|4215|4214|4214|4213.5|1345
1638375220000|2021-12-01 16:13:40|4215.5|4214.5|4216|4215|4216|4215|4215.5|4214.5|2514
1638375230000|2021-12-01 16:13:50|4215.5|4215.5|4216|4215.5|4217|4216|4215.5|4215.5|4706
1638375240000|2021-12-01 16:14:00|4215.5|4215|4215.5|4214.5|4216|4215.5|4215|4214.5|5095
1638375250000|2021-12-01 16:14:10|4215|4215|4215.5|4215|4216|4215|4215|4215|98
1638375260000|2021-12-01 16:14:20|4216|4214.5|4216|4215.5|4216|4215.5|4215|4214|5350
1638375270000|2021-12-01 16:14:30|4215.5|4215|4215|4214.5|4215.5|4215|4214|4213.5|2702
1638375280000|2021-12-01 16:14:40|4215.5|4215|4216|4215.5|4216|4215.5|4215.5|4215|384
1638375290000|2021-12-01 16:14:50|4216.5|4215|4217|4216.5|4217|4216.5|4216.5|4215|606
1638375300000|2021-12-01 16:15:00|4217.5|4216.5|4218|4216.5|4218|4216.5|4217|4215.5|207
1638375310000|2021-12-01 16:15:10|4217.5|4216|4217|4216|4218|4217|4217|4216|153
1638375320000|2021-12-01 16:15:20|4217.5|4216.5|4217.5|4216.5|4218|4216.5|4217|4216|0
1638375330000|2021-12-01 16:15:30|4218|4217|4219.5|4218.5|4219.5|4218.5|4218|4217|443
1638375340000|2021-12-01 16:15:40|4218.5|4218|4217|4216|4218.5|4218|4217|4216|467
1638375350000|2021-12-01 16:15:50|4217.5|4216.5|4217.5|4216|4217.5|4216.5|4216.5|4215.5|0
1638375360000|2021-12-01 16:16:00|4217|4216.5|4216.5|4215.5|4217.5|4216.5|4216.5|4215.5|38
1638375370000|2021-12-01 16:16:10|4217|4216|4217|4215.5|4217.5|4216.5|4216.5|4215.5|228
1638375380000|2021-12-01 16:16:20|4218|4216.5|4218|4216.5|4218.5|4217|4217.5|4216|101
1638375390000|2021-12-01 16:16:30|4218.5|4217|4217.5|4216.5|4218.5|4217|4217.5|4216.5|152
1638375400000|2021-12-01 16:16:40|4217|4216|4218|4217|4218|4217|4217|4216|519
1638375410000|2021-12-01 16:16:50|4217.5|4216.5|4218|4216.5|4218|4216.5|4217|4216|230
1638375420000|2021-12-01 16:17:00|4217.5|4216|4219.5|4218|4219.5|4218|4217|4216|579
1638375430000|2021-12-01 16:17:10|4219|4217.5|4219.5|4218.5|4220|4219|4219|4217.5|739
1638375440000|2021-12-01 16:17:20|4220|4219|4219.5|4218.5|4220.5|4219|4219.5|4218.5|264
1638375450000|2021-12-01 16:17:30|4220|4219|4219.5|4218|4220|4219|4219.5|4218|274
1638375460000|2021-12-01 16:17:40|4219|4218.5|4219.5|4218.5|4220|4218.5|4219|4217.5|187
1638375470000|2021-12-01 16:17:50|4219|4218|4218.5|4217.5|4219|4218|4218|4217|18
1638375480000|2021-12-01 16:18:00|4219|4218|4220|4218.5|4220|4218.5|4218.5|4217|53
1638375490000|2021-12-01 16:18:10|4219.5|4219|4220|4219|4220.5|4219.5|4219.5|4218.5|216
1638375500000|2021-12-01 16:18:20|4219.5|4218.5|4220.5|4219|4220.5|4219|4219|4218|0
1638375510000|2021-12-01 16:18:30|4220|4218.5|4219.5|4218.5|4220|4219|4219.5|4218.5|0
1638375520000|2021-12-01 16:18:40|4220|4219|4220|4219|4220|4219|4219.5|4218.5|0
1638375530000|2021-12-01 16:18:50|4219.5|4218.5|4220|4219|4220|4219|4219.5|4218.5|145
1638375540000|2021-12-01 16:19:00|4220.5|4219.5|4220.5|4219.5|4221|4220|4220|4219|600
1638375550000|2021-12-01 16:19:10|4220|4219|4220|4219|4221|4219.5|4220|4219|1776
1638375560000|2021-12-01 16:19:20|4220.5|4219.5|4219.5|4218|4220.5|4219.5|4219.5|4218|245
1638375570000|2021-12-01 16:19:30|4219|4217.5|4219.5|4218|4219.5|4218.5|4219|4217.5|204
1638375580000|2021-12-01 16:19:40|4220|4218.5|4219.5|4218|4220|4218.5|4219|4217.5|89
1638375590000|2021-12-01 16:19:50|4220|4218.5|4219.5|4218|4220|4218.5|4219.5|4218|0
1638375600000|2021-12-01 16:20:00|4220|4218.5|4218.5|4217.5|4220|4218.5|4218|4217|556
1638375610000|2021-12-01 16:20:10|4218|4217|4219.5|4218|4219.5|4218.5|4218|4216.5|407
1638375620000|2021-12-01 16:20:20|4219|4217.5|4219|4218|4219.5|4218.5|4218.5|4217.5|166
1638375630000|2021-12-01 16:20:30|4219.5|4218.5|4219|4218|4220|4218.5|4218.5|4217.5|268
1638375640000|2021-12-01 16:20:40|4218|4217|4217|4215.5|4218|4217|4216.5|4215.5|1129
1638375650000|2021-12-01 16:20:50|4216.5|4216|4216.5|4215.5|4217|4216|4216|4215|104
1638375660000|2021-12-01 16:21:00|4217|4216|4217.5|4216|4217.5|4216|4216.5|4215.5|74
1638375670000|2021-12-01 16:21:10|4217|4215.5|4217|4215.5|4217|4216|4216|4215|294
1638375680000|2021-12-01 16:21:20|4217.5|4216|4219.5|4218|4219.5|4218|4217|4215.5|228
1638375690000|2021-12-01 16:21:30|4219|4217.5|4217.5|4216|4219.5|4218|4217.5|4216|85
1638375700000|2021-12-01 16:21:40|4218|4216.5|4217.5|4216|4218|4216.5|4217|4215.5|590
1638375710000|2021-12-01 16:21:50|4218.5|4216.5|4217.5|4216.5|4218.5|4217|4217.5|4216|243
1638375720000|2021-12-01 16:22:00|4218|4217|4217.5|4216.5|4218|4217|4217.5|4216|83
1638375730000|2021-12-01 16:22:10|4218.5|4217|4218|4216.5|4218.5|4217|4217.5|4216.5|310
1638375740000|2021-12-01 16:22:20|4218.5|4217.5|4218.5|4217|4218.5|4217.5|4217.5|4216.5|95
1638375750000|2021-12-01 16:22:30|4217.5|4216.5|4218|4217|4218|4217|4217.5|4216.5|100
1638375760000|2021-12-01 16:22:40|4217.5|4216.5|4218|4217|4218|4217|4217.5|4216.5|0
1638375770000|2021-12-01 16:22:50|4217.5|4216.5|4216|4215|4217.5|4216.5|4216|4215|630
1638375780000|2021-12-01 16:23:00|4215.5|4214.5|4216|4215|4217.5|4216|4215.5|4214.5|725
1638375790000|2021-12-01 16:23:10|4215.5|4214.5|4216|4215|4216|4215|4215|4214|39
1638375800000|2021-12-01 16:23:20|4215.5|4214.5|4216|4214.5|4216|4215|4215.5|4214|105
1638375810000|2021-12-01 16:23:30|4215.5|4213.5|4214|4213|4215.5|4213.5|4214|4213|19
1638375820000|2021-12-01 16:23:40|4214.5|4213.5|4213.5|4212.5|4214.5|4213.5|4213.5|4212.5|23
1638375830000|2021-12-01 16:23:50|4214|4213|4214.5|4213|4214.5|4213.5|4214|4213|0
1638375840000|2021-12-01 16:24:00|4214|4213.5|4214.5|4213.5|4214.5|4213.5|4214|4213|0
1638375850000|2021-12-01 16:24:10|4214|4213|4213|4211.5|4214|4213|4212|4210.5|383
1638375860000|2021-12-01 16:24:20|4211.5|4210.5|4213.5|4212.5|4213.5|4212.5|4211.5|4210.5|569
1638375870000|2021-12-01 16:24:30|4214|4212|4213.5|4212|4214|4212.5|4213.5|4212|0
1638375880000|2021-12-01 16:24:40|4214|4213|4212.5|4211.5|4214|4213|4212.5|4211.5|163
1638375890000|2021-12-01 16:24:50|4213|4212|4212|4211|4213|4212|4212|4211|302
1638375900000|2021-12-01 16:25:00|4213|4211.5|4211|4210|4213|4211.5|4211|4209.5|755
1638375910000|2021-12-01 16:25:10|4211.5|4209.5|4211.5|4210.5|4211.5|4210.5|4210|4209|320
1638375920000|2021-12-01 16:25:20|4211|4210|4211.5|4210.5|4212.5|4211.5|4211|4210|356
1638375930000|2021-12-01 16:25:30|4211|4210|4211.5|4210.5|4212|4210.5|4210.5|4209|705
1638375940000|2021-12-01 16:25:40|4211|4210|4211.5|4210.5|4212|4210.5|4211|4210|150
1638375950000|2021-12-01 16:25:50|4211|4210|4212|4211|4212|4211|4211|4210|107
1638375960000|2021-12-01 16:26:00|4211.5|4210.5|4211.5|4210.5|4212.5|4211|4211|4210|855
1638375970000|2021-12-01 16:26:10|4212|4211|4212|4211|4212.5|4211.5|4211|4210|437
1638375980000|2021-12-01 16:26:20|4211.5|4210.5|4211.5|4210.5|4211.5|4210.5|4211|4210|129
1638375990000|2021-12-01 16:26:30|4210.5|4209.5|4211|4210|4211.5|4210.5|4210.5|4209.5|0
1638376000000|2021-12-01 16:26:40|4210.5|4209.5|4210|4209|4211.5|4210.5|4210|4209|223
1638376010000|2021-12-01 16:26:50|4210.5|4209.5|4209.5|4208.5|4210.5|4209.5|4209.5|4208.5|37
1638376020000|2021-12-01 16:27:00|4210|4208|4209|4208|4210.5|4209.5|4209|4208|196
1638376030000|2021-12-01 16:27:10|4209.5|4208.5|4209.5|4208.5|4210|4209|4209|4207.5|4
1638376040000|2021-12-01 16:27:20|4208.5|4208|4208|4206.5|4208.5|4208|4207|4206|349
1638376050000|2021-12-01 16:27:30|4208.5|4207.5|4207|4206|4208.5|4207.5|4207|4206|373
1638376060000|2021-12-01 16:27:40|4207.5|4206.5|4206|4205|4207.5|4206.5|4206|4205|150
1638376070000|2021-12-01 16:27:50|4206.5|4205.5|4205|4203.5|4206.5|4205.5|4205|4203.5|300
1638376080000|2021-12-01 16:28:00|4205.5|4204|4206|4205|4206.5|4205.5|4205|4203.5|393
1638376090000|2021-12-01 16:28:10|4206.5|4204.5|4206|4204.5|4206.5|4205.5|4205.5|4204.5|450
1638376100000|2021-12-01 16:28:20|4206.5|4205.5|4207|4206|4207.5|4206.5|4206|4205|75
1638376110000|2021-12-01 16:28:30|4208|4206.5|4207.5|4206|4208.5|4207|4207|4205.5|554
1638376120000|2021-12-01 16:28:40|4206.5|4205.5|4206.5|4205|4207.5|4206|4206.5|4205|150
1638376130000|2021-12-01 16:28:50|4207|4205.5|4207.5|4206|4208|4206.5|4207|4205.5|149
1638376140000|2021-12-01 16:29:00|4207|4205.5|4205.5|4204.5|4207|4205.5|4205.5|4204.5|385
1638376150000|2021-12-01 16:29:10|4206.5|4205|4205|4204|4206.5|4205|4204|4203|405
1638376160000|2021-12-01 16:29:20|4204|4203|4204|4203|4205|4203.5|4204|4202.5|782
1638376170000|2021-12-01 16:29:30|4204.5|4203.5|4204|4202.5|4204.5|4203.5|4203.5|4202|777
1638376180000|2021-12-01 16:29:40|4202.5|4201|4202.5|4200.5|4203.5|4202|4202.5|4200.5|518
1638376190000|2021-12-01 16:29:50|4203|4201|4203|4201.5|4203.5|4202|4202|4200.5|667
1638432010000|2021-12-02 08:00:10|4138.5|4135|4138.5|4135.5|4139|4137|4132|4130.5|170430
1638432020000|2021-12-02 08:00:20|4139|4136|4130|4127.5|4139|4136.5|4127.5|4126|9501
1638432030000|2021-12-02 08:00:30|4131|4128|4133.5|4130.5|4136|4133.5|4131|4128|7123
1638432040000|2021-12-02 08:00:40|4131.5|4131|4132|4130|4133.5|4131.5|4128.5|4127|8977
1638432050000|2021-12-02 08:00:50|4131.5|4130.5|4137|4135.5|4138|4135.5|4131|4130.5|2032
1638432060000|2021-12-02 08:01:00|4136.5|4135|4141.5|4139|4142|4140.5|4133.5|4132.5|12798
1638432070000|2021-12-02 08:01:10|4141|4138.5|4137.5|4136|4141.5|4139|4135.5|4133.5|2903
1638432080000|2021-12-02 08:01:20|4138|4136.5|4138.5|4137|4138.5|4137.5|4135|4133.5|4189
1638432090000|2021-12-02 08:01:30|4138|4136.5|4139.5|4138.5|4141|4139.5|4137.5|4135.5|4791
1638432100000|2021-12-02 08:01:40|4140.5|4139|4143|4142|4144|4143|4140|4138.5|3868
1638432110000|2021-12-02 08:01:50|4143.5|4142.5|4142.5|4142|4144|4143.5|4142.5|4140.5|1573
1638432120000|2021-12-02 08:02:00|4142|4141.5|4149.5|4148.5|4150|4149|4142|4140.5|3921
1638432130000|2021-12-02 08:02:10|4150|4149|4155|4153|4155.5|4153.5|4150|4149|9321
1638432140000|2021-12-02 08:02:20|4155.5|4153.5|4156.5|4155|4160|4157|4155|4153.5|4102
1638432150000|2021-12-02 08:02:30|4157.5|4155.5|4153.5|4152.5|4159|4157.5|4153.5|4152.5|4165
1638432160000|2021-12-02 08:02:40|4153|4152|4156|4154.5|4156|4155|4152.5|4151|2016
1638432170000|2021-12-02 08:02:50|4156.5|4155|4151|4150.5|4156.5|4155.5|4151|4150|5326
1638432180000|2021-12-02 08:03:00|4152|4151|4153|4152|4154.5|4152|4148.5|4148|4884
1638432190000|2021-12-02 08:03:10|4153.5|4152.5|4156|4155|4157|4156|4153.5|4152.5|3003
1638432200000|2021-12-02 08:03:20|4155.5|4154.5|4154.5|4153|4156.5|4155|4153|4152|3598
1638432210000|2021-12-02 08:03:30|4154|4153.5|4154|4153|4154.5|4153.5|4152.5|4152|2210
1638432220000|2021-12-02 08:03:40|4153.5|4152.5|4157|4155.5|4157|4155.5|4153|4152|8255
1638432230000|2021-12-02 08:03:50|4156.5|4155|4152|4150.5|4156.5|4155|4152|4150.5|6684
1638432240000|2021-12-02 08:04:00|4151.5|4151|4149.5|4148|4151.5|4151|4148|4147|1295
1638432250000|2021-12-02 08:04:10|4149|4148.5|4150.5|4149.5|4151.5|4150.5|4148.5|4147.5|10440
1638432260000|2021-12-02 08:04:20|4151|4150|4150|4148.5|4151.5|4150.5|4149|4148|1985
1638432270000|2021-12-02 08:04:30|4149.5|4148|4149|4148.5|4150|4149|4149|4148|670
1638432280000|2021-12-02 08:04:40|4150.5|4150|4147|4146|4150.5|4150|4146.5|4145.5|3278
1638432290000|2021-12-02 08:04:50|4146.5|4146.5|4146.5|4145|4149.5|4148|4145|4143|6779
1638432300000|2021-12-02 08:05:00|4146|4145.5|4146|4144.5|4147.5|4146|4144.5|4143|4426
1638432310000|2021-12-02 08:05:10|4145.5|4144|4147.5|4147|4148.5|4147.5|4145|4144|2997
1638432320000|2021-12-02 08:05:20|4148|4146.5|4147.5|4146|4148|4146.5|4145|4144|5244
1638432330000|2021-12-02 08:05:30|4148|4146.5|4146|4144.5|4149.5|4148|4146|4144.5|3686
1638432340000|2021-12-02 08:05:40|4146.5|4145|4147|4146|4149.5|4148.5|4145.5|4144|4099
1638432350000|2021-12-02 08:05:50|4146.5|4146.5|4142|4141|4147|4146.5|4142|4141|2569
1638432360000|2021-12-02 08:06:00|4141.5|4141.5|4142.5|4141.5|4144|4142.5|4141|4140|3467
1638432370000|2021-12-02 08:06:10|4143|4142|4143|4142|4144|4142.5|4142|4141.5|1139
1638432380000|2021-12-02 08:06:20|4143.5|4142.5|4145|4143.5|4147.5|4146|4143.5|4142.5|3044
1638432390000|2021-12-02 08:06:30|4144.5|4143|4142.5|4141.5|4144.5|4143.5|4142|4141.5|193
1638432400000|2021-12-02 08:06:40|4143|4142|4144|4142.5|4145|4143|4142.5|4141|1558
1638432410000|2021-12-02 08:06:50|4144.5|4143|4146|4144.5|4147|4146|4144|4143|902
1638432420000|2021-12-02 08:07:00|4145.5|4144|4149.5|4148.5|4150|4148.5|4144.5|4143.5|2622
1638432430000|2021-12-02 08:07:10|4150|4149|4149.5|4149|4151|4149.5|4148|4147|865
1638432440000|2021-12-02 08:07:20|4149|4148.5|4152.5|4151|4152.5|4151.5|4148.5|4147|12560
1638432450000|2021-12-02 08:07:30|4152|4150.5|4155.5|4154.5|4156|4155|4151.5|4150.5|2060
1638432460000|2021-12-02 08:07:40|4155|4155|4154|4153|4155|4155|4152|4150|1336
1638432470000|2021-12-02 08:07:50|4153.5|4152.5|4154|4153|4154|4153|4152.5|4151|711
1638432480000|2021-12-02 08:08:00|4154.5|4153.5|4153.5|4152|4156|4155|4150.5|4149.5|3762
1638432490000|2021-12-02 08:08:10|4153|4151.5|4150.5|4148.5|4153.5|4152.5|4149.5|4148|1626
1638432500000|2021-12-02 08:08:20|4150|4149|4151.5|4150|4152|4151|4149.5|4148|740
1638432510000|2021-12-02 08:08:30|4151|4149.5|4150|4149|4151.5|4150.5|4150|4149|1040
1638432520000|2021-12-02 08:08:40|4149.5|4148.5|4149.5|4148.5|4150|4149|4149|4148|2237
1638432530000|2021-12-02 08:08:50|4150|4149|4151|4149.5|4152.5|4151|4149.5|4148.5|2137
1638432540000|2021-12-02 08:09:00|4150.5|4149|4149.5|4148.5|4152.5|4151|4149|4148|3122
1638432550000|2021-12-02 08:09:10|4149|4148|4150.5|4149.5|4151.5|4151|4149|4148|820
1638432560000|2021-12-02 08:09:20|4150|4149|4154.5|4154|4155|4154|4150|4149|571
1638432570000|2021-12-02 08:09:30|4154|4153.5|4155|4154|4156|4155|4153|4152|5908
1638432580000|2021-12-02 08:09:40|4154.5|4153.5|4157|4156.5|4158|4157|4154.5|4153.5|3468
1638432590000|2021-12-02 08:09:50|4157.5|4157|4158.5|4158|4159|4158|4157.5|4157|629
1638432600000|2021-12-02 08:10:00|4158|4157.5|4154|4152|4159|4158.5|4153|4152|3786
1638432610000|2021-12-02 08:10:10|4153.5|4151.5|4154|4153|4155.5|4154|4151|4150|2925
1638432620000|2021-12-02 08:10:20|4154.5|4152.5|4154|4153|4155|4153|4153|4151.5|1505
1638432630000|2021-12-02 08:10:30|4153.5|4152.5|4154|4152.5|4155|4153|4153|4151.5|1617
1638432640000|2021-12-02 08:10:40|4153.5|4151.5|4154.5|4153.5|4155|4154|4153|4151|1001
1638432650000|2021-12-02 08:10:50|4154|4154|4153.5|4152.5|4154.5|4154|4153.5|4152.5|443
1638432660000|2021-12-02 08:11:00|4154|4153|4157.5|4156|4158|4156|4154|4152.5|919
1638432670000|2021-12-02 08:11:10|4158|4156.5|4158.5|4157.5|4159|4158|4157|4156|573
1638432680000|2021-12-02 08:11:20|4158|4157|4156.5|4155|4158|4157|4155.5|4154|2634
1638432690000|2021-12-02 08:11:30|4157|4155.5|4156.5|4155.5|4157.5|4156|4155.5|4154.5|1672
1638432700000|2021-12-02 08:11:40|4157.5|4156|4158|4157|4158|4157|4154.5|4154|2596
1638432710000|2021-12-02 08:11:50|4157.5|4156.5|4159.5|4158.5|4160|4158.5|4155|4154.5|3630
1638432720000|2021-12-02 08:12:00|4160|4160|4161|4160|4161|4160|4158.5|4157.5|9056
1638432730000|2021-12-02 08:12:10|4161.5|4161.5|4160|4158.5|4163|4161.5|4158.5|4157.5|4009
1638432740000|2021-12-02 08:12:20|4160.5|4159|4161.5|4160.5|4164|4162.5|4160.5|4159|2247
1638432750000|2021-12-02 08:12:30|4161|4161|4162.5|4161|4163.5|4162.5|4161|4160|1643
1638432760000|2021-12-02 08:12:40|4162|4160.5|4159.5|4158.5|4162.5|4161.5|4159|4157.5|5838
1638432770000|2021-12-02 08:12:50|4160|4158|4157.5|4156.5|4160|4158|4156.5|4156|1414
1638432780000|2021-12-02 08:13:00|4158|4157|4158|4156.5|4159|4157.5|4156|4155|3135
1638432790000|2021-12-02 08:13:10|4157.5|4157|4157.5|4157|4158.5|4158|4157.5|4156.5|3657
1638432800000|2021-12-02 08:13:20|4158|4157.5|4157.5|4157|4160|4158|4157.5|4157|1246
1638432810000|2021-12-02 08:13:30|4158|4157.5|4159.5|4158|4160|4158.5|4158|4157|1283
1638432820000|2021-12-02 08:13:40|4159|4158.5|4160|4159|4160|4159|4158.5|4158.5|522
1638432830000|2021-12-02 08:13:50|4158|4158|4159.5|4158|4160|4158.5|4158|4157.5|2204
1638432840000|2021-12-02 08:14:00|4159|4158.5|4159.5|4158|4159.5|4158.5|4158|4156.5|2740
1638432850000|2021-12-02 08:14:10|4159|4158.5|4157.5|4156|4159|4158.5|4156.5|4156|1452
1638432860000|2021-12-02 08:14:20|4158|4156.5|4158.5|4157|4159|4158|4157.5|4156.5|513
1638432870000|2021-12-02 08:14:30|4158|4156.5|4161.5|4160.5|4161.5|4160.5|4156|4155.5|6874
1638432880000|2021-12-02 08:14:40|4161|4160|4164.5|4163.5|4166|4164.5|4161|4160|1122
1638432890000|2021-12-02 08:14:50|4165|4163|4164|4162.5|4165|4163.5|4163|4162.5|471
1638432900000|2021-12-02 08:15:00|4163.5|4162|4166|4164.5|4168.5|4167|4161|4160|18298
1638432910000|2021-12-02 08:15:10|4165.5|4163.5|4164|4163|4165.5|4164.5|4163.5|4162.5|2564
1638432920000|2021-12-02 08:15:20|4163.5|4162.5|4164|4162.5|4164|4163|4162|4160.5|3711
1638432930000|2021-12-02 08:15:30|4164.5|4163|4168.5|4168|4169|4168|4164.5|4163|3339
1638432940000|2021-12-02 08:15:40|4169|4167.5|4170.5|4169.5|4171|4169.5|4167|4166.5|3060
1638432950000|2021-12-02 08:15:50|4171|4170|4170.5|4169.5|4172|4170.5|4169.5|4169|801
1638432960000|2021-12-02 08:16:00|4171|4169|4170|4169|4171|4169|4170|4169|94
1638432970000|2021-12-02 08:16:10|4170.5|4169.5|4171.5|4170|4172|4170.5|4170.5|4169.5|1461
1638432980000|2021-12-02 08:16:20|4172|4170.5|4172|4171.5|4174|4172|4172|4170.5|591
1638432990000|2021-12-02 08:16:30|4171.5|4171|4172|4170.5|4172|4171|4171|4169.5|1496
1638433000000|2021-12-02 08:16:40|4172.5|4171|4174|4173|4174|4173.5|4172.5|4171|1433
1638433010000|2021-12-02 08:16:50|4174.5|4173.5|4177.5|4176|4178.5|4176.5|4174.5|4173.5|705
1638433020000|2021-12-02 08:17:00|4178|4176.5|4178|4177|4179|4177.5|4176|4175|2582
1638433030000|2021-12-02 08:17:10||4176.5||4177||4177||4176.5|150
1638433040000|2021-12-02 08:17:20|4177.5|4176.5|4177.5|4176.5|4178|4177.5|4177.5|4176.5|530
1638433050000|2021-12-02 08:17:30|4177|4176|4174|4172.5|4177|4176|4172.5|4170.5|1819
1638433060000|2021-12-02 08:17:40|4173.5|4172|4167.5|4166.5|4173.5|4172|4167.5|4166|2221
1638433070000|2021-12-02 08:17:50|4167|4166|4166.5|4165|4167.5|4166.5|4165.5|4164|2335
1638433080000|2021-12-02 08:18:00|4166|4165.5|4166.5|4165.5|4167|4166|4165|4164|461
1638433090000|2021-12-02 08:18:10|4166|4164.5|4165.5|4164.5|4166|4164.5|4164.5|4164|2403
1638433100000|2021-12-02 08:18:20|4165|4164|4168.5|4167.5|4168.5|4167.5|4165|4164|1629
1638433110000|2021-12-02 08:18:30|4169|4168|4170|4169|4171|4169.5|4169|4167.5|26
1638433120000|2021-12-02 08:18:40|4169.5|4168.5|4172|4171|4172.5|4172|4168.5|4167.5|3572
1638433130000|2021-12-02 08:18:50|4171.5|4170.5|4172|4171|4172.5|4172|4171.5|4170.5|165
1638433140000|2021-12-02 08:19:00|4171.5|4170.5|4173.5|4172.5|4174.5|4173.5|4171.5|4170.5|2363
1638433150000|2021-12-02 08:19:10|4174|4172|4172|4170.5|4174|4172.5|4171.5|4170.5|946
1638433160000|2021-12-02 08:19:20|4172.5|4171|4172.5|4171.5|4173.5|4172.5|4172|4170.5|353
1638433170000|2021-12-02 08:19:30|4173|4172|4174|4173|4174|4173|4173|4172|635
1638433180000|2021-12-02 08:19:40|4174.5|4173.5|4174.5|4172.5|4177.5|4176|4173.5|4172.5|3255
1638433190000|2021-12-02 08:19:50|4174|4173|4173.5|4172.5|4174.5|4173.5|4173.5|4172.5|0
1638433200000|2021-12-02 08:20:00|4173|4172|4173.5|4172|4173.5|4172.5|4172|4170.5|1109
1638433210000|2021-12-02 08:20:10|4174|4172.5|4173.5|4172.5|4174.5|4173.5|4173.5|4172.5|1035
1638433220000|2021-12-02 08:20:20|4174|4173|4173.5|4172.5|4174.5|4173|4173|4171.5|1017
1638433230000|2021-12-02 08:20:30|4174|4173|4176|4175|4176|4175|4173.5|4172.5|629
1638433240000|2021-12-02 08:20:40|4175.5|4174.5|4176|4175.5|4177.5|4176|4174.5|4173.5|1495
1638433250000|2021-12-02 08:20:50|4176.5|4175|4177|4176.5|4178|4177|4176.5|4175|318
1638433260000|2021-12-02 08:21:00|4177.5|4176|4174.5|4173|4178|4176|4174.5|4173|1665
1638433270000|2021-12-02 08:21:10|4175|4172.5|4176.5|4175|4176.5|4175|4173.5|4172.5|518
1638433280000|2021-12-02 08:21:20|4177|4175.5|4175.5|4174.5|4178|4176|4175|4174.5|1006
1638433290000|2021-12-02 08:21:30|4175|4175|4175.5|4174.5|4175.5|4175|4175|4174.5|105
1638433300000|2021-12-02 08:21:40|4175|4175|4178|4177|4178|4177|4175|4175|1533
1638433310000|2021-12-02 08:21:50|4177.5|4176.5|4177.5|4176.5|4177.5|4176.5|4176.5|4175.5|3163
1638433320000|2021-12-02 08:22:00|4178|4177|4179.5|4178.5|4179.5|4178.5|4177.5|4176.5|1559
1638433330000|2021-12-02 08:22:10|4180|4179|4180|4178.5|4180|4179.5|4179.5|4178.5|126
1638433340000|2021-12-02 08:22:20|4179.5|4178|4176|4175.5|4179.5|4178.5|4176|4175.5|4013
1638433350000|2021-12-02 08:22:30|4176.5|4175|4176|4175|4177|4175.5|4174.5|4174|8216
1638433360000|2021-12-02 08:22:40|4176.5|4174.5|4172|4170.5|4176.5|4175|4171|4169.5|3695
1638433370000|2021-12-02 08:22:50|4171.5|4170|4171|4170|4173|4171|4170|4168.5|2202
1638433380000|2021-12-02 08:23:00|4171.5|4170.5|4172|4170.5|4172.5|4171.5|4171|4170|1764
1638433390000|2021-12-02 08:23:10|4172.5|4171|4171|4170|4173|4171.5|4169|4167|5668
1638433400000|2021-12-02 08:23:20|4171.5|4171|4171.5|4170.5|4172|4171.5|4168.5|4167.5|4592
1638433410000|2021-12-02 08:23:30|4172|4171|4172|4170.5|4172|4171|4170.5|4169|2434
1638433420000|2021-12-02 08:23:40|4171.5|4171.5|4171.5|4169.5|4174.5|4173|4170.5|4169|3674
1638433430000|2021-12-02 08:23:50|4171|4170|4173|4171.5|4173|4171.5|4171|4169|3049
1638433440000|2021-12-02 08:24:00|4173.5|4172|4172|4171|4174|4172.5|4170.5|4170|795
1638433450000|2021-12-02 08:24:10|4171.5|4171.5|4174.5|4173|4174.5|4173|4171.5|4171|790
1638433460000|2021-12-02 08:24:20|4175|4173.5|4175|4174|4176|4174.5|4174.5|4173.5|1433
1638433470000|2021-12-02 08:24:30|4175.5|4174.5|4176|4174.5|4176|4175|4174.5|4173.5|3758
1638433480000|2021-12-02 08:24:40|4175.5|4175.5|4176|4174.5|4176|4175.5|4174.5|4173|1010
1638433490000|2021-12-02 08:24:50|4175.5|4175.5|4176|4175|4176|4175.5|4175.5|4174.5|679
1638433500000|2021-12-02 08:25:00|4176.5|4175.5|4180|4179.5|4181.5|4179.5|4176.5|4175.5|2502
1638433510000|2021-12-02 08:25:10|4179.5|4179|4180.5|4179|4181|4179|4178|4177|2139
1638433520000|2021-12-02 08:25:20|4180|4179.5|4177|4176.5|4180.5|4179.5|4176.5|4176|1188
1638433530000|2021-12-02 08:25:30|4176.5|4176|4178.5|4176.5|4178.5|4177.5|4176.5|4175|1378
1638433540000|2021-12-02 08:25:40|4179|4177|4177|4175.5|4180|4179.5|4176.5|4175|1564
1638433550000|2021-12-02 08:25:50|4176.5|4176|4174|4173|4177|4176|4174|4172.5|432
1638433560000|2021-12-02 08:26:00|4174.5|4173.5|4177.5|4176|4178.5|4177|4174.5|4173.5|3135
1638433570000|2021-12-02 08:26:10|4177|4175.5|4177|4176|4177|4176|4177|4175.5|35
1638433580000|2021-12-02 08:26:20|4177.5|4176.5|4175.5|4174.5|4177.5|4176.5|4175.5|4174.5|1684
1638433590000|2021-12-02 08:26:30|4176|4175|4176|4175|4178|4176|4175|4173.5|2517
1638433600000|2021-12-02 08:26:40|4175.5|4174.5|4176|4175.5|4177.5|4176|4175.5|4174.5|1316
1638433610000|2021-12-02 08:26:50|4176.5|4176|4178.5|4178|4179.5|4178|4176.5|4175.5|195
1638433620000|2021-12-02 08:27:00|4179|4177.5|4177|4176|4179.5|4178|4176.5|4175.5|1332
1638433630000|2021-12-02 08:27:10|4176.5|4175.5|4174|4172.5|4176.5|4175.5|4173.5|4172.5|2881
1638433640000|2021-12-02 08:27:20|4174.5|4173|4174.5|4174|4174.5|4174|4174|4172.5|289
1638433650000|2021-12-02 08:27:30|4174|4173.5|4174|4173|4176|4174|4174|4172.5|1108
1638433660000|2021-12-02 08:27:40|4174.5|4173.5|4176.5|4176|4177|4176|4174.5|4173|961
1638433670000|2021-12-02 08:27:50|4176|4175.5|4174.5|4174|4178|4176.5|4174.5|4174|2668
1638433680000|2021-12-02 08:28:00|4175|4173.5|4174.5|4173.5|4176|4175|4174|4173.5|1755
1638433690000|2021-12-02 08:28:10|4175|4174|4177|4176|4177|4176|4175|4174|699
1638433700000|2021-12-02 08:28:20|4177.5|4176.5|4178|4177|4179|4178|4177.5|4176.5|896
1638433710000|2021-12-02 08:28:30|4176|4176.5|4177.5|4176|4178|4176.5|4176|4175.5|1700
1638433720000|2021-12-02 08:28:40|4177|4176.5|4178.5|4177|4178.5|4177|4177|4176.5|82
1638433730000|2021-12-02 08:28:50|4178|4176.5|4177|4176.5|4178|4177|4177|4176.5|362
1638433740000|2021-12-02 08:29:00|4177.5|4177|4178.5|4177|4179.5|4178.5|4177.5|4176.5|2556
1638433750000|2021-12-02 08:29:10|4178|4177.5|4177.5|4176|4178.5|4177.5|4177.5|4176|720
1638433760000|2021-12-02 08:29:20|4178|4176.5|4179.5|4179|4180|4179|4178|4176.5|829
1638433770000|2021-12-02 08:29:30|4180|4179.5|4179|4178|4180|4179.5|4179|4177.5|219
1638433780000|2021-12-02 08:29:40|4179.5|4178.5|4181|4180|4181.5|4181|4179.5|4178.5|703
1638433790000|2021-12-02 08:29:50|4180.5|4179.5|4180|4178.5|4180.5|4179.5|4180|4178.5|778
1638433800000|2021-12-02 08:30:00|4179.5|4178|4173|4172|4179.5|4179|4173|4172|4967
1638433810000|2021-12-02 08:30:10|4172.5|4172.5|4171.5|4170.5|4172.5|4172.5|4171|4169|2848
1638433820000|2021-12-02 08:30:20|4172|4170|4172|4170.5|4172|4170.5|4169|4168|1467
1638433830000|2021-12-02 08:30:30|4172.5|4171|4173|4172|4173|4172|4172|4170.5|330
1638433840000|2021-12-02 08:30:40|4172.5|4171.5|4170|4168.5|4173.5|4172|4170|4168.5|1271
1638433850000|2021-12-02 08:30:50|4169.5|4168|4171|4169.5|4171|4170|4169.5|4168|949
1638433860000|2021-12-02 08:31:00|4171.5|4170|4171|4170.5|4172.5|4171|4171|4169.5|296
1638433870000|2021-12-02 08:31:10|4171.5|4171|4171|4170|4172|4171.5|4170|4168.5|1201
1638433880000|2021-12-02 08:31:20|4170.5|4169.5|4167|4165.5|4171|4170|4166.5|4165|2352
1638433890000|2021-12-02 08:31:30|4166.5|4165|4164.5|4164|4167|4165.5|4164|4162.5|1845
1638433900000|2021-12-02 08:31:40|4165|4164.5|4164.5|4163|4166|4165|4164.5|4162.5|2521
1638433910000|2021-12-02 08:31:50|4165|4162.5|4163|4162|4165|4163.5|4163|4162|1818
1638433920000|2021-12-02 08:32:00|4162.5|4161.5|4160.5|4159|4163|4161.5|4159.5|4158.5|3666
1638433930000|2021-12-02 08:32:10|4160|4159.5|4161.5|4160.5|4162.5|4161|4160|4159.5|1612
1638433940000|2021-12-02 08:32:20|4162|4160|4160.5|4159.5|4162|4160.5|4159.5|4158|3329
1638433950000|2021-12-02 08:32:30|4161|4160.5|4160|4158.5|4162|4161|4159.5|4158.5|2212
1638433960000|2021-12-02 08:32:40|4159.5|4158|4157|4156|4160|4159|4157|4156|4253
1638433970000|2021-12-02 08:32:50|4157.5|4157|4160|4159|4161|4159.5|4157|4155.5|8958
1638433980000|2021-12-02 08:33:00|4159.5|4158.5|4156.5|4156|4159.5|4159|4156.5|4155.5|5196
1638433990000|2021-12-02 08:33:10|4157|4156.5|4155.5|4154.5|4158.5|4157|4155.5|4154|3575
1638434000000|2021-12-02 08:33:20|4156|4155|4156.5|4155.5|4157.5|4156.5|4155.5|4155|1655
1638434010000|2021-12-02 08:33:30|4157|4156|4155.5|4154.5|4158|4156.5|4153.5|4152|4909
1638434020000|2021-12-02 08:33:40|4155|4154|4153|4151.5|4155|4154.5|4153|4151|3030
1638434030000|2021-12-02 08:33:50|4153.5|4152|4153.5|4152.5|4155|4153.5|4152.5|4151.5|2948
1638434040000|2021-12-02 08:34:00|4153|4152|4152.5|4151.5|4153|4152.5|4152.5|4151.5|3011
1638434050000|2021-12-02 08:34:10|4153|4151|4154.5|4154|4155.5|4154.5|4152.5|4151|4191
1638434060000|2021-12-02 08:34:20|4154|4153.5|4154.5|4153.5|4154.5|4153.5|4153|4152|1331
1638434070000|2021-12-02 08:34:30|4155|4154|4157.5|4156.5|4157.5|4156.5|4155|4154|2633
1638434080000|2021-12-02 08:34:40|4158|4157|4159.5|4158.5|4160|4158.5|4158|4157|1478
1638434090000|2021-12-02 08:34:50|4160|4158|4162|4160.5|4162.5|4160.5|4158|4157|3873
1638434100000|2021-12-02 08:35:00|4162.5|4161|4164|4163|4164.5|4163|4162.5|4160.5|597
1638434110000|2021-12-02 08:35:10|4164.5|4163.5|4164.5|4163.5|4165.5|4163.5|4164|4163|268
1638434120000|2021-12-02 08:35:20|4165|4164|4167|4166|4168.5|4166.5|4165|4164|1543
1638434130000|2021-12-02 08:35:30|4167.5|4166.5|4168.5|4167.5|4169|4168|4166|4164.5|3330
1638434140000|2021-12-02 08:35:40|4169|4168|4167.5|4166.5|4171|4169.5|4167.5|4165.5|1228
1638434150000|2021-12-02 08:35:50|4167|4166|4169|4168|4169|4168|4167|4166|1130
1638434160000|2021-12-02 08:36:00|4169.5|4168.5|4170|4169.5|4171.5|4170|4169|4168.5|3296
1638434170000|2021-12-02 08:36:10|4171|4169|4170.5|4169.5|4171.5|4171|4169|4168|3573
1638434180000|2021-12-02 08:36:20|4170|4169|4169.5|4168.5|4170|4169|4168|4167.5|1803
1638434190000|2021-12-02 08:36:30|4170|4169|4170|4169|4170.5|4169.5|4169|4168|1671
1638434200000|2021-12-02 08:36:40|4169.5|4168.5|4170|4169.5|4170|4169.5|4169.5|4168.5|372
1638434210000|2021-12-02 08:36:50|4171|4170|4170.5|4170|4171.5|4170.5|4170.5|4169.5|1102
1638434220000|2021-12-02 08:37:00|4171|4170.5|4170.5|4169.5|4171.5|4171|4170|4168.5|1686
1638434230000|2021-12-02 08:37:10|4171|4170|4172.5|4171.5|4173|4172|4170.5|4170|1634
1638434240000|2021-12-02 08:37:20||4171||4171.5||4172||4171|0
1638434250000|2021-12-02 08:37:30|4173.5|4172|4169.5|4169|4173.5|4172|4169|4168|4482
1638434260000|2021-12-02 08:37:40|4170|4169.5|4169.5|4168.5|4170|4169.5|4169|4168.5|950
1638434270000|2021-12-02 08:37:50|4169|4168|4166.5|4165.5|4169|4168.5|4166.5|4165.5|692
1638434280000|2021-12-02 08:38:00|4167|4166|4164|4163|4167|4166.5|4164|4162.5|2549
1638434290000|2021-12-02 08:38:10|4163.5|4162.5|4164|4162.5|4164.5|4164|4163|4161|3125
1638434300000|2021-12-02 08:38:20|4163.5|4163|4165.5|4164.5|4165.5|4164.5|4163.5|4162.5|962
1638434310000|2021-12-02 08:38:30|4165|4164|4163|4162.5|4165|4164|4163|4162.5|3175
1638434320000|2021-12-02 08:38:40|4163.5|4162|4162|4160.5|4165|4163.5|4162|4160|5737
1638434330000|2021-12-02 08:38:50|4162.5|4161|4165|4164|4166|4165|4162.5|4161|2879
1638434340000|2021-12-02 08:39:00|4165.5|4164.5|4165.5|4164.5|4167|4166|4165.5|4164.5|933
1638434350000|2021-12-02 08:39:10|4165|4164|4164.5|4163.5|4165.5|4164.5|4164|4163|1964
1638434360000|2021-12-02 08:39:20|4165|4164|4166|4165|4166.5|4166|4165|4164|428
1638434370000|2021-12-02 08:39:30|4166.5|4165.5|4169|4168.5|4169|4168.5|4165.5|4165|2006
1638434380000|2021-12-02 08:39:40|4169.5|4169|4171.5|4171|4172|4171|4169.5|4169|764
1638434390000|2021-12-02 08:39:50|4171|4170.5|4172.5|4171.5|4173|4172|4171|4170|2560
1638434400000|2021-12-02 08:40:00|4172|4171|4172.5|4171.5|4173|4172|4171.5|4171|1461
1638434410000|2021-12-02 08:40:10|4172|4171|4173.5|4172|4173.5|4173|4171.5|4171|5268
1638434420000|2021-12-02 08:40:20|4173|4171.5|4172.5|4172|4173|4172|4172|4171.5|938
1638434430000|2021-12-02 08:40:30|4172|4171.5|4172|4171|4172.5|4171.5|4171.5|4171|183
1638434440000|2021-12-02 08:40:40|4172.5|4171.5|4175|4174|4175|4174|4171.5|4171|2319
1638434450000|2021-12-02 08:40:50|4174.5|4173.5|4173|4172|4174.5|4174|4173|4171.5|2232
1638434460000|2021-12-02 08:41:00|4173.5|4172.5|4174.5|4174|4175|4174.5|4173.5|4172|1100
1638434470000|2021-12-02 08:41:10|4175|4174.5|4175|4174.5|4176.5|4175.5|4175|4174|1139
1638434480000|2021-12-02 08:41:20|4175.5|4174|4175|4174.5|4175.5|4174.5|4175|4174|442
1638434490000|2021-12-02 08:41:30|4175.5|4175|4175|4174.5|4177|4176|4175|4174.5|949
1638434500000|2021-12-02 08:41:40|4174.5|4174|4174|4173|4174.5|4174|4174|4172.5|1341
1638434510000|2021-12-02 08:41:50|4174.5|4173.5|4176|4174.5|4176|4175|4174.5|4173.5|1299
1638434520000|2021-12-02 08:42:00|4176.5|4175|4173|4171.5|4178|4177|4172|4171|6059
1638434530000|2021-12-02 08:42:10|4172.5|4171|4172.5|4172|4172.5|4172|4172|4171|705
1638434540000|2021-12-02 08:42:20|4172|4171.5|4171|4170|4172.5|4172|4170.5|4169.5|2227
1638434550000|2021-12-02 08:42:30|4171.5|4170.5|4171.5|4170.5|4171.5|4170.5|4171|4169.5|2030
1638434560000|2021-12-02 08:42:40|4171|4170|4173.5|4172.5|4173.5|4172.5|4170.5|4170|760
1638434570000|2021-12-02 08:42:50|4174|4173.5|4178|4177.5|4178.5|4177.5|4174|4173.5|1631
1638434580000|2021-12-02 08:43:00|4178.5|4178|4178.5|4178|4180|4179.5|4178.5|4178|3104
1638434590000|2021-12-02 08:43:10|4178|4177.5|4177.5|4176.5|4178.5|4177.5|4175.5|4174.5|1657
1638434600000|2021-12-02 08:43:20|4178|4177|4178.5|4178|4178.5|4178|4177|4176.5|2083
1638434610000|2021-12-02 08:43:30|4178|4177.5|4177|4176|4178|4177.5|4177|4176|4001
1638434620000|2021-12-02 08:43:40|4177.5|4176.5|4178|4177|4178|4177|4177|4176|4108
1638434630000|2021-12-02 08:43:50|4178.5|4177.5|4179|4177.5|4179.5|4178.5|4178|4177.5|2131
1638434640000|2021-12-02 08:44:00|4179.5|4178|4179.5|4178.5|4181.5|4180|4179.5|4178|3694
1638434650000|2021-12-02 08:44:10|4180|4179|4181|4179.5|4181|4180|4180|4178.5|512
1638434660000|2021-12-02 08:44:20|4180.5|4180|4179|4177.5|4180.5|4180|4178.5|4177.5|2505
1638434670000|2021-12-02 08:44:30|4179.5|4178|4179.5|4178.5|4180.5|4179.5|4179.5|4178|1874
1638434680000|2021-12-02 08:44:40|4178.5|4178|4180|4179.5|4180|4179.5|4178.5|4178|4400
1638434690000|2021-12-02 08:44:50|4180.5|4179|4180|4179.5|4182|4181|4179.5|4178.5|2484
1638434700000|2021-12-02 08:45:00|4180.5|4180|4181.5|4180|4182|4180.5|4180.5|4180|619
1638434710000|2021-12-02 08:45:10|4182|4180.5|4182|4181.5|4182|4181.5|4182|4180.5|633
1638434720000|2021-12-02 08:45:20|4181.5|4181|4180.5|4179.5|4181.5|4181|4180.5|4179.5|3118
1638434730000|2021-12-02 08:45:30|4180|4179|4179|4178|4182|4180.5|4179|4178|2795
1638434740000|2021-12-02 08:45:40|4179.5|4178.5|4177|4176|4179.5|4178.5|4176.5|4175|609
1638434750000|2021-12-02 08:45:50|4177.5|4176.5|4177.5|4176.5|4178|4177|4177|4176|434
1638434760000|2021-12-02 08:46:00|4178|4177|4176|4175|4179.5|4178.5|4176|4174.5|2760
1638434770000|2021-12-02 08:46:10|4175.5|4174.5|4173|4171.5|4176|4175|4172.5|4171.5|4279
1638434780000|2021-12-02 08:46:20|4172.5|4172|4174.5|4173.5|4174.5|4174|4172.5|4171.5|1447
1638434790000|2021-12-02 08:46:30|4175|4174|4172.5|4171.5|4175|4174.5|4172|4171.5|5531
1638434800000|2021-12-02 08:46:40|4172|4171|4169.5|4169|4172.5|4171|4169.5|4169|4223
1638434810000|2021-12-02 08:46:50|4170|4169.5|4169|4168|4170.5|4169.5|4168.5|4167.5|4490
1638434820000|2021-12-02 08:47:00|4169.5|4167.5|4174|4173|4174.5|4173.5|4169.5|4167.5|2786
1638434830000|2021-12-02 08:47:10|4174.5|4173.5|4175.5|4175|4176.5|4175|4174.5|4173.5|387
1638434840000|2021-12-02 08:47:20|4176|4175.5|4177.5|4177|4178|4177|4176|4175|499
1638434850000|2021-12-02 08:47:30|4178|4177.5|4178|4177|4178|4177.5|4177|4175.5|1786
1638434860000|2021-12-02 08:47:40|4177.5|4176.5|4177.5|4176|4177.5|4176.5|4176|4175.5|914
1638434870000|2021-12-02 08:47:50|4177|4177|4175|4174|4178|4177|4174|4173.5|2944
1638434880000|2021-12-02 08:48:00|4175.5|4174.5|4174|4173|4175.5|4175|4173|4172|3410
1638434890000|2021-12-02 08:48:10|4174.5|4173.5|4175|4173.5|4175.5|4174|4174|4172.5|1676
1638434900000|2021-12-02 08:48:20|4174.5|4174|4174|4173|4174.5|4174.5|4174|4172.5|195
1638434910000|2021-12-02 08:48:30|4173.5|4172.5|4177.5|4176.5|4178.5|4177.5|4173|4172.5|13931
1638434920000|2021-12-02 08:48:40|4177|4177|4178|4177|4180.5|4179.5|4177|4176|4957
1638434930000|2021-12-02 08:48:50|4178.5|4177.5|4179.5|4178.5|4179.5|4178.5|4178|4177.5|2036
1638434940000|2021-12-02 08:49:00|4180|4179|4180|4179|4181.5|4180.5|4179|4178.5|3104
1638434950000|2021-12-02 08:49:10|4180.5|4179.5|4180.5|4179.5|4181|4180|4180|4179.5|223
1638434960000|2021-12-02 08:49:20|4181|4180|4183|4181.5|4183|4182|4181|4180|1138
1638434970000|2021-12-02 08:49:30|4182.5|4182|4182.5|4181.5|4183|4182|4182|4181.5|990
1638434980000|2021-12-02 08:49:40|4182|4182|4182.5|4181.5|4183|4182.5|4182|4181.5|407
1638434990000|2021-12-02 08:49:50|4183|4181|4184|4183|4184|4183|4181.5|4181|1941
1638435000000|2021-12-02 08:50:00|4185|4183.5|4184.5|4184|4186|4185|4184|4183|4352
1638435010000|2021-12-02 08:50:10|4185|4184.5|4186|4185|4186|4185|4185|4184|676
1638435020000|2021-12-02 08:50:20|4186.5|4185.5|4187.5|4186.5|4187.5|4187|4186|4185.5|3429
1638435030000|2021-12-02 08:50:30|4187|4186|4187.5|4187|4188|4187.5|4186.5|4186|1300
1638435040000|2021-12-02 08:50:40|4187|4186.5|4186.5|4185.5|4187|4186.5|4186|4185.5|3140
1638435050000|2021-12-02 08:50:50|4186|4185|4184|4183|4187|4185|4183.5|4183|1157
1638435060000|2021-12-02 08:51:00|4183.5|4182.5|4182.5|4181.5|4185|4184|4182.5|4181.5|1228
1638435070000|2021-12-02 08:51:10|4183|4182|4183|4182.5|4183.5|4182.5|4181|4180|3737
1638435080000|2021-12-02 08:51:20|4182.5|4182|4181.5|4180.5|4182.5|4182|4181|4180|2592
1638435090000|2021-12-02 08:51:30|4182|4181|4183|4182|4183|4182|4181|4180.5|425
1638435100000|2021-12-02 08:51:40|4183.5|4182.5|4184.5|4184|4186|4184.5|4183|4182|935
1638435110000|2021-12-02 08:51:50|4185|4184.5|4186|4185|4186|4185|4185|4184|5314
1638435120000|2021-12-02 08:52:00|4186.5|4184.5|4187|4186|4187|4186|4185|4184.5|2302
1638435130000|2021-12-02 08:52:10|4187.5|4185.5|4190|4188.5|4190|4189|4186.5|4185.5|1244
1638435140000|2021-12-02 08:52:20|4189.5|4189|4190.5|4189.5|4191|4190|4189|4188.5|4482
1638435150000|2021-12-02 08:52:30|4191|4189|4190.5|4189.5|4191|4189.5|4190|4189|3140
1638435160000|2021-12-02 08:52:40|4190|4190|4191.5|4190.5|4191.5|4191|4190|4190|2467
1638435170000|2021-12-02 08:52:50|4191|4190|4191.5|4190.5|4192.5|4191.5|4190.5|4190|1063
1638435180000|2021-12-02 08:53:00|4191|4191|4192.5|4191.5|4193|4192|4191|4190.5|2374
1638435190000|2021-12-02 08:53:10|4192|4191|4192.5|4192|4194|4192.5|4191.5|4190|4700
1638435200000|2021-12-02 08:53:20|4192|4191.5|4191.5|4190.5|4194.5|4193.5|4191.5|4190.5|2214
1638435210000|2021-12-02 08:53:30|4192|4191|4192|4191|4192|4191.5|4192|4191|412
1638435220000|2021-12-02 08:53:40|4191.5|4190.5|4193.5|4192.5|4193.5|4193|4191|4190|445
1638435230000|2021-12-02 08:53:50|4192.5|4193|4193.5|4192|4194.5|4193.5|4192.5|4192|1869
1638435240000|2021-12-02 08:54:00|4192.5|4192.5|4192|4191|4194|4193|4191|4190|3048
1638435250000|2021-12-02 08:54:10|4192.5|4191.5|4192|4190.5|4193|4192.5|4191.5|4190.5|591
1638435260000|2021-12-02 08:54:20|4191.5|4190|4189|4188|4191.5|4190|4187.5|4186.5|19296
1638435270000|2021-12-02 08:54:30|4188.5|4187.5|4188|4187|4189|4188|4188|4187|0
1638435280000|2021-12-02 08:54:40|4188.5|4187.5|4189|4188|4189.5|4188.5|4188|4187|1171
1638435290000|2021-12-02 08:54:50|4189.5|4188.5|4189|4188|4189.5|4189|4188.5|4188|640
1638435300000|2021-12-02 08:55:00|4188|4187.5|4186.5|4185|4188|4187.5|4184.5|4184|4127
1638435310000|2021-12-02 08:55:10||4184.5||4185||4186||4184.5|0
1638435320000|2021-12-02 08:55:20|4186|4184.5|4184.5|4183.5|4186|4184.5|4184|4183|802
1638435330000|2021-12-02 08:55:30|4184|4183|4184.5|4183.5|4184.5|4183.5|4183.5|4183|276
1638435340000|2021-12-02 08:55:40|4184|4183|4181.5|4181|4184|4183|4181.5|4181|1330
1638435350000|2021-12-02 08:55:50|4182|4181.5|4183|4181.5|4183|4181.5|4182|4181.5|417
1638435360000|2021-12-02 08:56:00|4182.5|4182|4188.5|4187.5|4188.5|4187.5|4182.5|4182|1183
1638435370000|2021-12-02 08:56:10|4188|4187|4189|4188|4189|4188|4187.5|4187|481
1638435380000|2021-12-02 08:56:20|4189.5|4188.5|4190.5|4189.5|4190.5|4190|4189|4188|1887
1638435390000|2021-12-02 08:56:30|4190|4189|4191.5|4190|4191.5|4190.5|4189.5|4189|982
1638435400000|2021-12-02 08:56:40|4192|4190.5|4191.5|4190.5|4192|4190.5|4191|4190|1317
1638435410000|2021-12-02 08:56:50|4192|4191|4192.5|4192|4192.5|4192|4192|4191|208
1638435420000|2021-12-02 08:57:00|4192|4191.5|4190.5|4189.5|4192|4191.5|4190|4189.5|2085
1638435430000|2021-12-02 08:57:10|4190|4189|4191.5|4190.5|4192|4190.5|4190|4188.5|926
1638435440000|2021-12-02 08:57:20|4192|4191|4192.5|4192|4192.5|4192|4192|4191|151
1638435450000|2021-12-02 08:57:30|4193|4191.5|4193|4192|4193.5|4193|4193|4191.5|764
1638435460000|2021-12-02 08:57:40|4193.5|4192.5|4194.5|4193.5|4195|4194|4193|4192.5|848
1638435470000|2021-12-02 08:57:50|4194|4193|4193|4192|4194.5|4193|4192.5|4192|2480
1638435480000|2021-12-02 08:58:00|4193.5|4191.5|4192|4191|4193.5|4191.5|4192|4190.5|503
1638435490000|2021-12-02 08:58:10|4191.5|4190.5|4193.5|4191.5|4193.5|4192.5|4191|4190.5|949
1638435500000|2021-12-02 08:58:20|4193|4192|4193|4192|4193.5|4192.5|4192.5|4191.5|150
1638435510000|2021-12-02 08:58:30|4192.5||4193||4193||4192.5||0
1638435520000|2021-12-02 08:58:40|4192|4191.5|4193.5|4192.5|4194|4193|4191|4190.5|2215
1638435530000|2021-12-02 08:58:50|4193|4192|4192|4191.5|4193.5|4192|4192|4191|547
1638435540000|2021-12-02 08:59:00|4192.5|4192|4192|4191|4192.5|4192|4191.5|4191|452
1638435550000|2021-12-02 08:59:10|4191.5|4190.5|4190|4189.5|4191.5|4190.5|4190|4189|1407
1638435560000|2021-12-02 08:59:20|4189.5|4189|4188.5|4187.5|4189.5|4189|4188|4187|1589
1638435570000|2021-12-02 08:59:30|4189|4188|4193.5|4192|4193.5|4192.5|4189|4188|4281
1638435580000|2021-12-02 08:59:40|4194|4192.5|4193.5|4192.5|4194|4193|4193|4192|0
1638435590000|2021-12-02 08:59:50|4194.5|4193|4194.5|4193.5|4195|4194|4194.5|4193|1620
1638435600000|2021-12-02 09:00:00|4194|4193|4192|4190.5|4194.5|4194|4191|4190|2687
1638435610000|2021-12-02 09:00:10|4191.5|4191|4190.5|4189.5|4192|4191.5|4190|4189|3437
1638435620000|2021-12-02 09:00:20|4191|4190|4192.5|4191|4192.5|4191.5|4189.5|4189|1132
1638435630000|2021-12-02 09:00:30|4192|4191.5|4193.5|4192|4193.5|4192|4192|4191|431
1638435640000|2021-12-02 09:00:40|4193|4191.5|4192|4190.5|4193|4191.5|4191.5|4190.5|970
1638435650000|2021-12-02 09:00:50|4192.5|4191|4193.5|4192.5|4193.5|4192.5|4192.5|4191|551
1638435660000|2021-12-02 09:01:00|4194|4193|4194|4193|4194|4193.5|4194|4192.5|264
1638435670000|2021-12-02 09:01:10|4193.5|4192.5|4191|4190|4194|4193.5|4191|4190|2090
1638435680000|2021-12-02 09:01:20|4190.5|4189.5|4190.5|4189.5|4191|4190.5|4190|4189|1186
1638435690000|2021-12-02 09:01:30|4190|4189|4191.5|4190.5|4192|4191|4189.5|4189|1860
1638435700000|2021-12-02 09:01:40|4191|4190|4193|4192|4193|4192|4191|4190|393
1638435710000|2021-12-02 09:01:50|4193.5|4192.5|4193.5|4192.5|4193.5|4192.5|4192.5|4192|1032
1638435720000|2021-12-02 09:02:00|4193|4192|4192|4191|4193|4192|4191.5|4190.5|1217
1638435730000|2021-12-02 09:02:10|4192.5|4190.5|4192|4191.5|4193|4192|4191.5|4190.5|1521
1638435740000|2021-12-02 09:02:20|4192.5|4192|4193.5|4192.5|4194|4193|4192.5|4191.5|2043
1638435750000|2021-12-02 09:02:30|4193|4192|4193.5|4192|4193.5|4192|4193|4192|157
1638435760000|2021-12-02 09:02:40|4193|4192.5|4193|4192.5|4193|4192.5|4192.5|4192.5|180
1638435770000|2021-12-02 09:02:50|4193.5|4193|4193|4192.5|4194.5|4193.5|4193|4192.5|491
1638435780000|2021-12-02 09:03:00|4193.5|4193|4193.5|4192.5|4193.5|4193|4193.5|4192.5|215
1638435790000|2021-12-02 09:03:10|4193|4193|4194|4193|4194.5|4193.5|4193|4193|52
1638435800000|2021-12-02 09:03:20|4193.5|4192.5|4194.5|4193.5|4194.5|4194|4193.5|4192.5|164
1638435810000|2021-12-02 09:03:30|4195|4194.5|4197|4196|4197.5|4196|4194.5|4193.5|2274
1638435820000|2021-12-02 09:03:40|4196.5|4196.5|4196.5|4196|4197|4196.5|4196.5|4196|183
1638435830000|2021-12-02 09:03:50|4196|4195.5|4197|4196|4197|4196.5|4196|4195.5|1311
1638435840000|2021-12-02 09:04:00|4197.5|4196.5|4196|4195.5|4197.5|4196.5|4196|4195|2796
1638435850000|2021-12-02 09:04:10|4195.5|4195|4194.5|4193.5|4195.5|4195|4194.5|4193.5|302
1638435860000|2021-12-02 09:04:20|4195|4194|4195|4194|4195.5|4195|4195|4194|633
1638435870000|2021-12-02 09:04:30|4195.5|4194.5|4196.5|4196|4196.5|4196|4195|4194|776
1638435880000|2021-12-02 09:04:40|4196|4195.5|4196.5|4195|4196.5|4195.5|4194.5|4194|1191
1638435890000|2021-12-02 09:04:50|4196|4195.5|4196|4195|4196|4195.5|4195|4194|820
1638435900000|2021-12-02 09:05:00|4195.5|4194.5|4195.5|4194.5|4195.5|4195|4194.5|4194|868
1638435910000|2021-12-02 09:05:10|4196|4195|4197.5|4196.5|4197.5|4196.5|4196|4195|951
1638435920000|2021-12-02 09:05:20|4197|4196|4197|4196|4197|4196.5|4195.5|4195|7747
1638435930000|2021-12-02 09:05:30|4196.5|4196.5|4194.5|4194|4197|4196.5|4194.5|4194|43060
1638435940000|2021-12-02 09:05:40|4195|4194.5|4197.5|4196|4197.5|4197|4195|4194.5|2731
1638435950000|2021-12-02 09:05:50|4197|4195.5|4194|4193|4197|4195.5|4193.5|4192.5|2399
1638435960000|2021-12-02 09:06:00|4194.5|4193.5|4195|4194|4196|4194.5|4194.5|4193.5|470
1638435970000|2021-12-02 09:06:10|4195.5|4194.5|4196|4195.5|4197|4196|4195.5|4194.5|431
1638435980000|2021-12-02 09:06:20|4196.5|4196|4197.5|4196.5|4197.5|4197|4196.5|4196|451
1638435990000|2021-12-02 09:06:30|4197|4196|4196.5|4196|4197|4196.5|4196.5|4196|493
1638436000000|2021-12-02 09:06:40|4197|4196.5|4197|4196|4197|4196.5|4197|4196|504
1638436010000|2021-12-02 09:06:50|4198|4196.5|4199|4198|4199|4198|4197|4196.5|3549
1638436020000|2021-12-02 09:07:00|4198.5|4197.5|4196.5|4196|4198.5|4198|4196.5|4196|2424
1638436030000|2021-12-02 09:07:10|4197|4196.5|4198|4197|4198.5|4198|4197|4196.5|711
1638436040000|2021-12-02 09:07:20|4198.5|4197.5|4198.5|4197.5|4198.5|4197.5|4198.5|4197.5|454
1638436050000|2021-12-02 09:07:30|4198|4197|4198.5|4197.5|4198.5|4198|4197.5|4197|509
1638436060000|2021-12-02 09:07:40|4199|4198|4199|4198.5|4199.5|4198.5|4199|4198|257
1638436070000|2021-12-02 09:07:50|4199.5|4199|4199.5|4198.5|4199.5|4199|4199|4198.5|563
1638436080000|2021-12-02 09:08:00|4200|4199|4199.5|4198|4200|4199.5|4199.5|4198|2939
1638436090000|2021-12-02 09:08:10|4200|4198.5|4201.5|4200.5|4202|4201|4199.5|4198.5|5959
1638436100000|2021-12-02 09:08:20|4202|4201|4203|4202|4203.5|4202.5|4202|4201|1058
1638436110000|2021-12-02 09:08:30|4202.5|4202.5|4199.5|4198.5|4203.5|4203|4197|4196.5|24699
1638436120000|2021-12-02 09:08:40|4199|4198|4198|4197.5|4199|4198|4197.5|4196.5|564
1638436130000|2021-12-02 09:08:50|4197.5|4197|4199.5|4198.5|4199.5|4199|4197.5|4197|1428
1638436140000|2021-12-02 09:09:00|4200|4199|4201.5|4200.5|4202|4201|4200|4199|407
1638436150000|2021-12-02 09:09:10|4201|4201|4201.5|4200.5|4201.5|4201|4201|4200.5|25
1638436160000|2021-12-02 09:09:20|4201|4200|4199.5|4198.5|4201|4200|4199.5|4198.5|1070
1638436170000|2021-12-02 09:09:30|4199|4198|4199.5|4198.5|4200|4198.5|4198|4197|1135
1638436180000|2021-12-02 09:09:40|4199|4199|4200.5|4199.5|4200.5|4199.5|4199|4198.5|282
1638436190000|2021-12-02 09:09:50|4200|4199|4199|4198|4200|4199|4199|4198|656
1638436200000|2021-12-02 09:10:00|4198.5|4198.5|4200.5|4199.5|4200.5|4199.5|4198.5|4198.5|594
1638436210000|2021-12-02 09:10:10|4201|4200|4202|4201|4202|4201|4201|4200|407
1638436220000|2021-12-02 09:10:20|4201.5|4199.5|4200.5|4199|4201.5|4199.5|4200|4198.5|119
1638436230000|2021-12-02 09:10:30|4201.5|4200|4202.5|4200.5|4202.5|4200.5|4200.5|4199|97
1638436240000|2021-12-02 09:10:40|4201|4200|4199|4197.5|4201|4200|4198.5|4197|1246
1638436250000|2021-12-02 09:10:50|4198.5|4198|4199|4197.5|4199|4198|4198.5|4197.5|219
1638436260000|2021-12-02 09:11:00|4198.5|4197|4200.5|4199|4200.5|4199.5|4198.5|4197|120
1638436270000|2021-12-02 09:11:10|4201|4199.5|4200|4198.5|4201|4199.5|4200|4198.5|0
1638436280000|2021-12-02 09:11:20|4200.5|4199|4201|4200|4201.5|4200.5|4200.5|4199|184
1638436290000|2021-12-02 09:11:30|4200.5|4199.5|4201|4199.5|4201.5|4200.5|4200.5|4199.5|0
1638436300000|2021-12-02 09:11:40|4201.5|4200|4201.5|4200|4202|4200.5|4200.5|4199.5|219
1638436310000|2021-12-02 09:11:50|4201|4199.5|4203|4202|4203|4202|4201|4199|469
1638436320000|2021-12-02 09:12:00|4202.5|4201.5|4205|4203|4205|4203.5|4202.5|4201.5|336
1638436330000|2021-12-02 09:12:10|4204.5|4202.5|4205|4203.5|4205.5|4204.5|4204.5|4202.5|94
1638436340000|2021-12-02 09:12:20|4205.5|4204.5|4206|4204.5|4206|4204.5|4205|4204|45
1638436350000|2021-12-02 09:12:30|4205.5|4204|4207.5|4206.5|4207.5|4206.5|4205.5|4204|84
1638436360000|2021-12-02 09:12:40|4207|4205.5|4207.5|4206.5|4207.5|4206.5|4207|4205.5|0
1638436370000|2021-12-02 09:12:50|4206.5|4205|4207.5|4206|4207.5|4206|4205|4204|386
1638436380000|2021-12-02 09:13:00|4208|4205.5|4207.5|4206|4208|4206.5|4206.5|4205.5|0
1638436390000|2021-12-02 09:13:10|4207|4205.5|4206|4204.5|4207.5|4206|4206|4204.5|150
1638436400000|2021-12-02 09:13:20|4205|4203.5|4206.5|4205.5|4206.5|4205.5|4205|4203.5|461
1638436410000|2021-12-02 09:13:30|4207.5|4205|4206|4205|4207.5|4206|4206|4204.5|30
1638436420000|2021-12-02 09:13:40|4207|4205.5|4206.5|4205|4207|4206|4206|4205|0
1638436430000|2021-12-02 09:13:50|4207|4205.5|4206.5|4205|4207|4205.5|4206.5|4205|96
1638436440000|2021-12-02 09:14:00|4207|4205.5|4208|4206.5|4208.5|4207|4206.5|4205|41
1638436450000|2021-12-02 09:14:10|4208.5|4207|4208.5|4207|4208.5|4207|4207|4205.5|1160
1638436460000|2021-12-02 09:14:20|4208|4206.5|4209|4207.5|4209|4207.5|4208|4206.5|1
1638436470000|2021-12-02 09:14:30|4208.5|4207|4211|4209.5|4211|4209.5|4208.5|4207|262
1638436480000|2021-12-02 09:14:40|4211.5|4210|4211.5|4210|4212.5|4211|4211|4209.5|797
1638436490000|2021-12-02 09:14:50|4211|4209.5|4211.5|4210|4211.5|4210|4211|4209.5|320
1638436500000|2021-12-02 09:15:00|4211|4209.5|4212.5|4211|4212.5|4211.5|4211|4209.5|122
1638436510000|2021-12-02 09:15:10|4212|4210.5|4210.5|4208.5|4212|4210.5|4209.5|4207.5|1091
1638436520000|2021-12-02 09:15:20|4210|4208|4213|4211.5|4213|4211.5|4209.5|4208|56
1638436530000|2021-12-02 09:15:30|4213.5|4212|4215.5|4214|4216|4215|4213.5|4212|530
1638436540000|2021-12-02 09:15:40|4214.5|4213|4215|4213.5|4215|4213.5|4214.5|4213|132
1638436550000|2021-12-02 09:15:50|4214.5|4213|4214|4213|4214.5|4213|4213.5|4212|99
1638436560000|2021-12-02 09:16:00|4213.5|4212|4213.5|4212|4214|4212.5|4213.5|4212|26
1638436570000|2021-12-02 09:16:10|4214|4212.5|4214|4212.5|4214|4213|4213.5|4212|115
1638436580000|2021-12-02 09:16:20|4215|4213.5|4215.5|4213.5|4215.5|4213.5|4215|4213|20
1638436590000|2021-12-02 09:16:30|4215|4213|4214.5|4213.5|4215|4213.5|4214|4213|0
1638436600000|2021-12-02 09:16:40|4215|4214|4214.5|4213|4216|4214.5|4214.5|4213|525
1638436610000|2021-12-02 09:16:50|4215|4213.5|4215.5|4214|4215.5|4214|4215|4213.5|255
1638436620000|2021-12-02 09:17:00|4215|4213.5|4212.5|4211|4215|4213.5|4212.5|4211|427
1638436630000|2021-12-02 09:17:10|4213|4211.5|4212|4210.5|4213.5|4212|4212|4210.5|98
1638436640000|2021-12-02 09:17:20|4212.5|4211|4209|4207.5|4213|4211.5|4209|4207.5|531
1638436650000|2021-12-02 09:17:30|4209.5|4208|4211.5|4210.5|4212|4210.5|4209|4207.5|657
1638436660000|2021-12-02 09:17:40|4211|4210|4211|4209.5|4211|4210|4209.5|4208.5|208
1638436670000|2021-12-02 09:17:50|4210.5|4210|4212.5|4211|4212.5|4211|4210.5|4209.5|72
1638436680000|2021-12-02 09:18:00|4212|4211.5|4211.5|4210|4212|4211.5|4211|4209.5|523
1638436690000|2021-12-02 09:18:10|4211|4209.5|4211.5|4210|4212|4210.5|4210.5|4209.5|104
1638436700000|2021-12-02 09:18:20|4212|4210.5|4211.5|4210|4212|4210.5|4211.5|4210|0
1638436710000|2021-12-02 09:18:30|4212.5|4211.5|4212.5|4211.5|4213|4212|4212.5|4211.5|28
1638436720000|2021-12-02 09:18:40|4213|4212|4214|4212.5|4214|4212.5|4212.5|4211.5|93
1638436730000|2021-12-02 09:18:50|4213|4212|4212.5|4211|4213|4212|4212.5|4211|216
1638436740000|2021-12-02 09:19:00|4212|4211.5|4212|4211|4212.5|4211.5|4212|4210|220
1638436750000|2021-12-02 09:19:10|4211.5|4210.5|4211|4209.5|4211.5|4211|4211|4209.5|535
1638436760000|2021-12-02 09:19:20|4211.5|4210|4209|4207.5|4212|4210.5|4209|4207.5|248
1638436770000|2021-12-02 09:19:30|4209.5|4208|4210|4208.5|4210|4209|4208.5|4207.5|336
1638436780000|2021-12-02 09:19:40|4210.5|4209.5|4209.5|4208.5|4210.5|4209.5|4209.5|4208.5|602
1638436790000|2021-12-02 09:19:50|4209|4208|4208.5|4207|4209|4208|4208.5|4207|475
1638436800000|2021-12-02 09:20:00|4209|4207.5|4208.5|4207|4209|4207.5|4208|4206.5|265
1638436810000|2021-12-02 09:20:10|4209|4207.5|4207|4205.5|4209|4207.5|4207|4205.5|343
1638436820000|2021-12-02 09:20:20|4206.5|4205|4205.5|4204|4207.5|4205.5|4205.5|4204|140
1638436830000|2021-12-02 09:20:30|4206|4204.5|4205.5|4204.5|4206|4204.5|4204.5|4202.5|1066
1638436840000|2021-12-02 09:20:40|4205|4203.5|4206|4204.5|4206|4204.5|4204.5|4203.5|378
1638436850000|2021-12-02 09:20:50|4205|4204|4206.5|4205.5|4206.5|4205.5|4205|4203.5|199
1638436860000|2021-12-02 09:21:00|4207|4206|4207|4205.5|4208|4206.5|4207|4205.5|198
1638436870000|2021-12-02 09:21:10|4207.5|4206|4206|4205|4207.5|4206|4206|4205|66
1638436880000|2021-12-02 09:21:20|4205.5|4204.5|4207.5|4206|4207.5|4206|4205.5|4204.5|163
1638436890000|2021-12-02 09:21:30|4207|4206.5|4206.5|4205.5|4207.5|4206.5|4206.5|4205.5|271
1638436900000|2021-12-02 09:21:40|4207|4206|4206.5|4205|4207|4206|4206|4204.5|161
1638436910000|2021-12-02 09:21:50|4207|4205.5|4206|4205|4208|4206|4206|4205|27
1638436920000|2021-12-02 09:22:00|4206.5|4205.5|4207|4206|4208|4206.5|4205.5|4203.5|242
1638436930000|2021-12-02 09:22:10|4206.5|4205.5|4207.5|4206.5|4207.5|4206.5|4206.5|4205.5|269
1638436940000|2021-12-02 09:22:20|4208|4207|4209.5|4208|4209.5|4208|4207.5|4206.5|69
1638436950000|2021-12-02 09:22:30|4210|4208.5|4209|4207.5|4210.5|4209.5|4209|4207.5|625
1638436960000|2021-12-02 09:22:40|4209.5|4208|4209|4207.5|4209.5|4208.5|4209|4207.5|200
1638436970000|2021-12-02 09:22:50|4208.5|4207|4209|4207|4209.5|4207.5|4208.5|4207|0
1638436980000|2021-12-02 09:23:00|4209.5|4207.5|4209.5|4208|4209.5|4208|4209|4207.5|0
1638436990000|2021-12-02 09:23:10|4209|4207.5|4210|4208|4210|4208|4208.5|4207.5|280
1638437000000|2021-12-02 09:23:20|4209.5|4208.5|4210|4208.5|4210|4209|4209.5|4208.5|150
1638437010000|2021-12-02 09:23:30|4209.5|4208|4209.5|4208.5|4210|4209|4209.5|4208|205
1638437020000|2021-12-02 09:23:40|4210|4209|4209.5|4208|4210|4209|4208.5|4207|366
1638437030000|2021-12-02 09:23:50|4209|4207.5|4210.5|4209.5|4210.5|4209.5|4209|4207.5|488
1638437040000|2021-12-02 09:24:00|4211.5|4210|4211|4209.5|4212.5|4211|4211|4209|460
1638437050000|2021-12-02 09:24:10|4210.5|4209|4211|4209.5|4211|4209.5|4210.5|4209|0
1638437060000|2021-12-02 09:24:20|4210.5|4209|4211|4210|4211.5|4210|4210.5|4209|0
1638437070000|2021-12-02 09:24:30|4211.5|4210.5|4213.5|4212|4213.5|4212|4211.5|4210.5|212
1638437080000|2021-12-02 09:24:40|4213|4211.5|4212|4211|4213.5|4212|4212|4211|0
1638437090000|2021-12-02 09:24:50|4212.5|4211.5|4213.5|4212.5|4214|4213|4212.5|4211.5|304
1638437100000|2021-12-02 09:25:00|4213|4212|4210|4209|4213.5|4212|4209.5|4208.5|468
1638437110000|2021-12-02 09:25:10|4209.5|4208.5|4210|4209|4210|4209|4209.5|4208.5|0
1638437120000|2021-12-02 09:25:20|4209|4208.5|4209|4208|4209|4208.5|4208.5|4207|632
1638437130000|2021-12-02 09:25:30|4212|4210|4211|4210.5|4212|4210.5|4211|4210|20
1638437140000|2021-12-02 09:25:40|4210.5|4210|4211|4210.5|4211.5|4210.5|4210.5|4210|1469
1638437150000|2021-12-02 09:25:50|4210.5|4210|4208.5|4208|4211|4210|4208.5|4208|6530
1638437160000|2021-12-02 09:26:00|4209|4207.5|4207.5|4206.5|4209|4208.5|4207.5|4206.5|2848
1638437170000|2021-12-02 09:26:10|4207|4206|4208|4207|4208|4207.5|4206.5|4206|307
1638437190000|2021-12-02 09:26:30|4207.5|4206.5|4208|4207.5|4208.5|4208|4206.5|4205.5|1393
1638437200000|2021-12-02 09:26:40|4207.5|4207|4208|4207.5|4208|4207.5|4207.5|4207|943
1638437210000|2021-12-02 09:26:50|4208.5|4208|4209|4208.5|4209.5|4209|4208|4207.5|803
1638437220000|2021-12-02 09:27:00|4208.5|4208|4212|4211|4212|4211|4208.5|4208|1208
1638437230000|2021-12-02 09:27:10|4211|4210.5|4211|4210.5|4212|4211|4211|4210.5|639
1638437240000|2021-12-02 09:27:20|4211.5|4211|4212.5|4212|4212.5|4212|4211.5|4211|389
1638437250000|2021-12-02 09:27:30|4213|4212.5|4211.5|4211|4213|4212.5|4211.5|4210.5|1018
1638437260000|2021-12-02 09:27:40|4212|4210.5|4211.5|4210.5|4212|4211|4211.5|4210.5|1000
1638437270000|2021-12-02 09:27:50|4211|4211|4210.5|4209.5|4211|4211|4210.5|4209.5|576
1638437280000|2021-12-02 09:28:00|4210|4209|4210.5|4209.5|4210.5|4209.5|4209|4208|2371
1638437290000|2021-12-02 09:28:10|4211|4210|4212|4210.5|4212|4210.5|4210.5|4209.5|685
1638437300000|2021-12-02 09:28:20|4211.5|4211|4211|4210|4212|4211|4210.5|4209.5|673
1638437310000|2021-12-02 09:28:30|4211.5|4210.5|4211.5|4210.5|4211.5|4211|4211.5|4210.5|216
1638437330000|2021-12-02 09:28:50|4211|4211|4211.5|4210.5|4211.5|4211|4211|4210.5|463
1638437340000|2021-12-02 09:29:00|4211|4211|4211.5|4210.5|4211.5|4211|4211|4210.5|96
1638437350000|2021-12-02 09:29:10|4212|4211|4213.5|4212.5|4213.5|4212.5|4212|4211|2450
1638437360000|2021-12-02 09:29:20|4214|4213.5|4213|4212|4214|4213.5|4212.5|4212|1956
1638437370000|2021-12-02 09:29:30|4212.5|4212.5|4212.5|4212|4213|4212.5|4212.5|4212|0
1638437380000|2021-12-02 09:29:40|4213|4211.5|4213.5|4212.5|4214|4213|4213|4211.5|752
1638437390000|2021-12-02 09:29:50|4213|4212|4213.5|4212.5|4213.5|4213|4212|4211.5|911
1638437400000|2021-12-02 09:30:00|4213|4212|4213.5|4212.5|4213.5|4212.5|4213|4212|780
1638437410000|2021-12-02 09:30:10|4213|4212|4212|4211|4213|4212|4212|4211|867
1638437420000|2021-12-02 09:30:20|4212.5|4211.5|4212|4211|4212.5|4212|4211.5|4211|802
1638437430000|2021-12-02 09:30:30|4211.5|4210.5|4211|4210|4211.5|4210.5|4211|4210|1035
1638437440000|2021-12-02 09:30:40||4210.5||4210.5||4210.5||4210.5|0
1638437450000|2021-12-02 09:30:50|4210.5|4210|4210|4209.5|4211|4210|4209.5|4208.5|2656
1638437460000|2021-12-02 09:31:00|4210.5|4210|4210.5|4209.5|4212|4211|4210|4209.5|849
1638437470000|2021-12-02 09:31:10|4210|4209|4209.5|4209|4210|4209.5|4209.5|4209|655
1638437480000|2021-12-02 09:31:20|4209|4208.5|4209|4208|4209|4208.5|4209|4208|142
1638437490000|2021-12-02 09:31:30|4208.5|4207.5|4207.5|4206.5|4208.5|4207.5|4207.5|4206.5|1276
1638437500000|2021-12-02 09:31:40||4207||4207||4207||4206.5|333
1638437510000|2021-12-02 09:31:50|4208|4207.5|4209.5|4208.5|4210|4209|4208|4207|805
1638437520000|2021-12-02 09:32:00|4210|4209|4209|4207.5|4210.5|4209.5|4208.5|4207.5|1661
1638437530000|2021-12-02 09:32:10|4208.5|4207|4208.5|4207.5|4209|4208|4207.5|4207|725
1638437540000|2021-12-02 09:32:20|4208|4208|4208|4207|4210|4209|4208|4207|1778
1638437550000|2021-12-02 09:32:30|4208.5|4207.5|4211|4210|4211|4210|4208.5|4207.5|290
1638437560000|2021-12-02 09:32:40|4210.5|4209.5|4211.5|4210.5|4211.5|4211|4210.5|4209.5|1090
1638437570000|2021-12-02 09:32:50|4211|4210|4210.5|4209.5|4211|4210|4209.5|4208.5|722
1638437580000|2021-12-02 09:33:00|4211|4209|4210|4209.5|4211.5|4210.5|4210|4209|721
1638437590000|2021-12-02 09:33:10|4210.5|4209|4209.5|4209|4210.5|4209|4209.5|4209|135
1638437600000|2021-12-02 09:33:20|4209|4208.5|4209.5|4208.5|4209.5|4209|4209|4208.5|483
1638437610000|2021-12-02 09:33:30|4210|4209|4209|4208.5|4210.5|4209.5|4208.5|4208|1303
1638437620000|2021-12-02 09:33:40|4209.5||4209||4209.5||4209||15
1638437630000|2021-12-02 09:33:50|4209.5|4209|4211|4210|4211|4210.5|4209.5|4209|1319
1638437640000|2021-12-02 09:34:00|4210.5|4209.5|4212|4211.5|4212|4211.5|4210|4209|3050
1638437650000|2021-12-02 09:34:10|4212.5|4212|4213|4212.5|4213.5|4212.5|4212.5|4211.5|1095
1638437660000|2021-12-02 09:34:20|4213.5|4213.5|4214|4213.5|4214|4213.5|4213.5|4213|352
1638437670000|2021-12-02 09:34:30|4213.5|4213|4213.5|4212.5|4214|4213|4213.5|4212.5|857
1638437680000|2021-12-02 09:34:40|4213|4212|4213.5|4212.5|4213.5|4213|4212.5|4212|420
1638437690000|2021-12-02 09:34:50|4213|4212|4212|4211.5|4213|4212|4212|4211|1287
1638437700000|2021-12-02 09:35:00|4212.5|4211|4214.5|4213.5|4214.5|4213.5|4212.5|4211|3944
1638437710000|2021-12-02 09:35:10|4214|4214|4217.5|4216.5|4217.5|4217|4214|4214|4825
1638437720000|2021-12-02 09:35:20|4218|4217|4219.5|4219|4219.5|4219|4218|4217|1298
1638437730000|2021-12-02 09:35:30|4219|4218.5|4219|4218.5|4219.5|4218.5|4218.5|4218|2521
1638437740000|2021-12-02 09:35:40|4219.5|4219|4220|4219.5|4221|4220.5|4218|4217.5|8224
1638437750000|2021-12-02 09:35:50|4219.5|4219|4219|4218.5|4219.5|4219|4219|4218|586
1638437760000|2021-12-02 09:36:00|4218.5|4218|4218.5|4217|4219|4218.5|4218|4216.5|1194
1638437770000|2021-12-02 09:36:10|4219|4217.5|4216.5|4215.5|4219|4218|4216.5|4215.5|1946
1638437780000|2021-12-02 09:36:20|4216|4215|4216|4215|4216.5|4215|4215.5|4214.5|219
1638437790000|2021-12-02 09:36:30|4216.5|4215.5|4215.5|4215|4217|4216|4215.5|4215|424
1638437800000|2021-12-02 09:36:40|4215|4214.5|4215|4213.5|4215|4214.5|4214.5|4213|2189
1638437810000|2021-12-02 09:36:50|4214.5|4213|4213.5|4212.5|4214.5|4213.5|4213.5|4212.5|1018
1638437820000|2021-12-02 09:37:00|4213|4212|4215|4214|4215.5|4214.5|4212.5|4211.5|1432
1638437830000|2021-12-02 09:37:10|4214.5|4213.5|4216|4214.5|4216|4215|4214|4213|1295
1638437840000|2021-12-02 09:37:20|4215.5|4215|4216|4214.5|4216|4215|4215|4214.5|169
1638437850000|2021-12-02 09:37:30|4215.5|4215|4215|4214.5|4215.5|4215|4214.5|4213.5|1176
1638437860000|2021-12-02 09:37:40|4214.5|4214|4214|4213|4214.5|4214|4214|4213|2148
1638437870000|2021-12-02 09:37:50|4213.5|4212.5|4217|4216.5|4217|4216.5|4213.5|4212.5|2521
1638437880000|2021-12-02 09:38:00|4217.5|4217|4218.5|4218|4219|4218|4217.5|4217|762
1638437890000|2021-12-02 09:38:10|4219|4217.5|4220.5|4219|4220.5|4220|4219|4217.5|3545
1638437900000|2021-12-02 09:38:20|4220|4218.5|4218.5|4218|4220|4218.5|4218.5|4217.5|929
1638437910000|2021-12-02 09:38:30|4219|4218.5|4218.5|4217|4219|4218.5|4218|4217|565
1638437920000|2021-12-02 09:38:40|4218|4217.5|4218|4217|4218|4217.5|4217.5|4217|196
1638437930000|2021-12-02 09:38:50|4217.5|4217.5|4218|4217|4218|4217.5|4217.5|4217|0
1638437940000|2021-12-02 09:39:00|4217.5|4216.5|4217.5|4216|4217.5|4216.5|4216|4215.5|1684
1638437950000|2021-12-02 09:39:10|4217|4215.5|4216.5|4215.5|4217|4215.5|4216.5|4215.5|0
1638437960000|2021-12-02 09:39:20|4216|4215|4214|4213|4216|4215|4214|4213|211
1638437970000|2021-12-02 09:39:30|4213.5|4213.5|4213|4212|4213.5|4213.5|4213|4212|467
1638437980000|2021-12-02 09:39:40|4212.5|4211.5|4212|4211.5|4213|4211.5|4212|4211.5|45
1638437990000|2021-12-02 09:39:50|4211.5|4211|4211.5|4210.5|4212|4211.5|4210.5|4210|1456
1638438000000|2021-12-02 09:40:00|4211|4210|4212|4211|4212|4211.5|4210.5|4210|1268
1638438010000|2021-12-02 09:40:10|4212.5|4211.5|4213|4211.5|4213|4212.5|4212|4211.5|1625
1638438020000|2021-12-02 09:40:20|4213.5|4212|4212|4211|4214|4213|4212|4211|1667
1638438030000|2021-12-02 09:40:30|4212.5|4211.5|4213|4212|4214|4213|4212|4211|1437
1638438040000|2021-12-02 09:40:40|4213.5|4212.5|4212.5|4211.5|4213.5|4212.5|4212.5|4211|126
1638438050000|2021-12-02 09:40:50|4212|4211|4210|4209.5|4212|4211|4209.5|4208.5|1180
1638438060000|2021-12-02 09:41:00|4209.5|4209|4210|4209|4210|4209|4209.5|4209|45
1638438070000|2021-12-02 09:41:10|4210.5|4209.5|4209.5|4208.5|4210.5|4209.5|4209|4208.5|276
1638438080000|2021-12-02 09:41:20|4209|4209|4209|4208|4209.5|4209|4208.5|4208|485
1638438090000|2021-12-02 09:41:30|4208.5|4207.5|4208.5|4207|4208.5|4207.5|4208.5|4207|306
1638438100000|2021-12-02 09:41:40|4208|4207.5|4208|4206.5|4208|4207.5|4207|4206.5|865
1638438110000|2021-12-02 09:41:50|4207.5|4207|4209|4208|4209|4208.5|4207.5|4207|924
1638438120000|2021-12-02 09:42:00|4208.5|4208.5|4207.5|4207|4208.5|4208.5|4207.5|4207|650
1638438130000|2021-12-02 09:42:10|4207|4206.5|4208|4207|4208.5|4207.5|4207|4206.5|1242
1638438140000|2021-12-02 09:42:20|4208.5|4207.5|4208|4207|4208.5|4207.5|4207.5|4207|120
1638438150000|2021-12-02 09:42:30|4207|4206.5|4207|4206|4207|4206.5|4206.5|4206|657
1638438160000|2021-12-02 09:42:40|4207.5|4205.5|4207|4206|4207.5|4206.5|4206|4205.5|1366
1638438170000|2021-12-02 09:42:50|4206.5|4205.5|4207.5|4206|4207.5|4207|4206.5|4205.5|909
1638438180000|2021-12-02 09:43:00|4206.5|4206.5|4205.5|4204.5|4206.5|4206.5|4205|4204.5|839
1638438190000|2021-12-02 09:43:10|4206|4205|4206|4205|4206|4205|4206|4204.5|192
1638438200000|2021-12-02 09:43:20|4205.5|4204.5|4207.5|4206.5|4207.5|4206.5|4205.5|4204.5|1029
1638438210000|2021-12-02 09:43:30|4207|4206|4208.5|4207.5|4208.5|4207.5|4207|4206|763
1638438220000|2021-12-02 09:43:40|4209|4208|4209|4208|4209|4208.5|4208|4207|2033
1638438230000|2021-12-02 09:43:50|4208.5|4208.5|4208.5|4207.5|4208.5|4208.5|4208.5|4207.5|965
1638438240000|2021-12-02 09:44:00|4208|4208|4208.5|4207.5|4209|4208|4208|4207.5|234
1638438250000|2021-12-02 09:44:10|4208||4208.5||4208.5||4208||216
1638438260000|2021-12-02 09:44:20|4208|4207|4208|4207|4208|4207.5|4207.5|4207|1817
1638438270000|2021-12-02 09:44:30|4207.5|4206.5|4207|4206|4207.5|4206.5|4206.5|4205.5|1786
1638438280000|2021-12-02 09:44:40|4207.5|4206.5|4208.5|4208|4209.5|4208|4207.5|4206.5|1015
1638438290000|2021-12-02 09:44:50|4209|4207.5|4210|4209.5|4210|4209.5|4209|4207.5|6592
1638438300000|2021-12-02 09:45:00|4209.5|4209|4207.5|4207|4209.5|4209.5|4207.5|4207|1841
1638438310000|2021-12-02 09:45:10|4207|4206.5|4207|4206|4207|4206.5|4206|4205|2046
1638438320000|2021-12-02 09:45:20|4207.5|4206.5|4208.5|4207|4208.5|4207.5|4207.5|4206.5|997
1638438330000|2021-12-02 09:45:30|4208|4207.5|4211|4209.5|4211|4210|4208|4207.5|2056
1638438340000|2021-12-02 09:45:40|4210.5|4210|4211|4209.5|4211|4210|4210|4209.5|124
1638438350000|2021-12-02 09:45:50|4210.5|4210|4211.5|4210.5|4211.5|4211|4210.5|4210|1061
1638438360000|2021-12-02 09:46:00|4212|4211|4213|4212|4213|4212.5|4212|4211|1121
1638438370000|2021-12-02 09:46:10|4212.5|4211.5|4212.5|4211|4212.5|4211.5|4212.5|4211|1402
1638438380000|2021-12-02 09:46:20|4212|4210.5|4211|4210.5|4212.5|4211.5|4211|4210.5|82
1638438390000|2021-12-02 09:46:30|4211.5|4211|4212.5|4211|4212.5|4211.5|4211.5|4210.5|772
1638438400000|2021-12-02 09:46:40|4212|4211.5|4211|4210.5|4212|4211.5|4211|4210.5|496
1638438410000|2021-12-02 09:46:50|4210.5|4210|4210.5|4209.5|4211|4210|4210.5|4209.5|706
1638438420000|2021-12-02 09:47:00|4210|4210|4210.5|4209.5|4210.5|4210|4210|4209.5|85
1638438430000|2021-12-02 09:47:10|4210|4209|4209|4208|4210.5|4209.5|4209|4208|1926
1638438440000|2021-12-02 09:47:20|4208.5|4207.5|4209|4208|4209|4208.5|4208|4207.5|1222
1638438450000|2021-12-02 09:47:30|4208.5|4207.5|4209|4208|4209|4208.5|4208|4207.5|885
1638438460000|2021-12-02 09:47:40|4209.5|4208.5|4210|4209|4210|4209|4209.5|4208|163
1638438470000|2021-12-02 09:47:50|4209.5|4208.5|4210|4209|4210|4209.5|4209.5|4208.5|0
1638438480000|2021-12-02 09:48:00|4209.5|4208.5|4209.5|4208.5|4209.5|4208.5|4209|4208.5|0
1638438490000|2021-12-02 09:48:10|4209|4208|4209|4208|4209|4208.5|4208.5|4207.5|863
1638438500000|2021-12-02 09:48:20|4208.5|4207.5|4209.5|4208.5|4209.5|4209|4208|4207.5|806
1638438510000|2021-12-02 09:48:30|4209|4208|4209|4208|4209|4208.5|4208.5|4208|487
1638438520000|2021-12-02 09:48:40|4209.5|4208.5|4213.5|4212.5|4215|4214.5|4209.5|4208.5|5905
1638438530000|2021-12-02 09:48:50|4213|4212|4210.5|4210|4213|4212|4210.5|4210|2431
1638438540000|2021-12-02 09:49:00|4210|4209.5|4213.5|4212.5|4213.5|4212.5|4210|4209|1538
1638438550000|2021-12-02 09:49:10|4213|4212|4214|4213.5|4214.5|4213.5|4213|4212|216
1638438560000|2021-12-02 09:49:20|4214.5|4214|4212.5|4211.5|4214.5|4214|4212|4211|1855
1638438570000|2021-12-02 09:49:30|4212|4212|4213|4212.5|4213|4212.5|4212|4211|513
1638438580000|2021-12-02 09:49:40|4213.5|4213|4212.5|4211.5|4214|4213|4212|4211|271
1638438590000|2021-12-02 09:49:50|4212|4212|4210.5|4210|4212.5|4212|4210.5|4210|571
1638438600000|2021-12-02 09:50:00|4211|4209.5|4209|4208|4211|4209.5|4208|4207.5|1310
1638438610000|2021-12-02 09:50:10|4208.5|4207.5|4208.5|4207.5|4208.5|4207.5|4208.5|4207.5|0
1638438620000|2021-12-02 09:50:20|4208|4208|4208|4207|4208|4208|4207|4206.5|1953
1638438630000|2021-12-02 09:50:30|4208.5|4207.5|4208|4207|4209.5|4209|4208|4207|1341
1638438640000|2021-12-02 09:50:40|4208.5|4207.5|4211.5|4210.5|4212|4211|4208.5|4207.5|1914
1638438650000|2021-12-02 09:50:50|4211|4210|4210.5|4209.5|4211|4210|4210.5|4209.5|700
1638438660000|2021-12-02 09:51:00|4210|4209|4210|4209|4210|4210|4209.5|4209|0
1638438670000|2021-12-02 09:51:10|4210.5|4209.5|4211|4210|4211|4210.5|4210.5|4209.5|905
1638438680000|2021-12-02 09:51:20|4211.5|4210.5|4211|4210|4211.5|4211|4210.5|4209.5|1286
1638438690000|2021-12-02 09:51:30|4210.5|4209.5|4210.5|4210|4210.5|4210|4209|4208.5|692
1638438700000|2021-12-02 09:51:40|4211|4209.5|4211.5|4210.5|4211.5|4210.5|4211|4209.5|620
1638438710000|2021-12-02 09:51:50|4212|4211|4213|4212.5|4213|4212.5|4212|4211|705
1638438720000|2021-12-02 09:52:00|4213.5|4213|4214|4213|4214.5|4214|4213.5|4213|1699
1638438730000|2021-12-02 09:52:10|4213.5|4212.5|4212.5|4211.5|4213.5|4212.5|4212.5|4211.5|1497
1638438740000|2021-12-02 09:52:20|4212|4212|4211.5|4210.5|4212.5|4212|4211.5|4210.5|664
1638438750000|2021-12-02 09:52:30|4211|4210|4210|4208.5|4211|4210|4209.5|4208.5|2444
1638438760000|2021-12-02 09:52:40||4209||4209||4209||4209|0
1638438770000|2021-12-02 09:52:50||4209.5||4209.5||4209.5||4209.5|50
1638438780000|2021-12-02 09:53:00|4210.5|4210|4211.5|4210|4211.5|4210.5|4209|4208.5|1579
1638438790000|2021-12-02 09:53:10|4211|4210.5|4211.5|4210.5|4211.5|4211|4210.5|4210|625
1638438800000|2021-12-02 09:53:20|4212|4211|4211.5|4210.5|4212|4211|4211|4210.5|794
1638438820000|2021-12-02 09:53:40|4211|4210|4212.5|4212|4212.5|4212|4210.5|4209.5|2870
1638438830000|2021-12-02 09:53:50|4213|4211.5|4212.5|4211.5|4213|4212|4212|4211.5|1399
1638438840000|2021-12-02 09:54:00|4212|4211|4211|4210|4212|4211|4211|4210|1597
1638438850000|2021-12-02 09:54:10|4210.5|4210.5|4213|4211.5|4213|4212|4210.5|4210.5|2233
1638438860000|2021-12-02 09:54:20|4213.5|4212|4214|4213|4214|4213.5|4212.5|4212|774
1638438870000|2021-12-02 09:54:30|4213.5|4213.5|4214|4213|4214|4213.5|4213.5|4212.5|33
1638438880000|2021-12-02 09:54:40|4213.5|4212.5|4213.5|4212.5|4213.5|4212.5|4213.5|4212.5|0
1638438890000|2021-12-02 09:54:50|4214|4213|4213.5|4213|4214|4213|4213.5|4212.5|0
1638438900000|2021-12-02 09:55:00|4214|4213.5|4214.5|4214|4214.5|4214|4214|4213|401
1638438910000|2021-12-02 09:55:10|4214|4213.5|4213.5|4212.5|4214.5|4213.5|4213|4212.5|6084
1638438920000|2021-12-02 09:55:20|4213|4212|4214.5|4214|4214.5|4214|4212.5|4212|850
1638438930000|2021-12-02 09:55:30|4214|4213.5|4216|4215|4216.5|4215.5|4214|4213.5|1359
1638438940000|2021-12-02 09:55:40|4216.5|4215.5|4216.5|4216|4216.5|4216|4216.5|4215|2
1638438950000|2021-12-02 09:55:50|4216|4215.5|4216.5|4215.5|4217|4216.5|4216|4215.5|564
1638438960000|2021-12-02 09:56:00|4216|4216|4216.5|4215.5|4216.5|4216|4216|4215.5|156
1638438970000|2021-12-02 09:56:10|4216|4216|4217.5|4216.5|4217.5|4216.5|4216|4216|988
1638438980000|2021-12-02 09:56:20|4218|4217|4217.5|4216.5|4218|4217.5|4217|4216.5|918
1638438990000|2021-12-02 09:56:30|4217|4216|4216|4215.5|4217|4216|4215.5|4214.5|3275
1638439000000|2021-12-02 09:56:40|4216.5|4215|4217.5|4216.5|4217.5|4217|4216.5|4215|1825
1638439010000|2021-12-02 09:56:50|4218|4217|4218.5|4217|4218.5|4218|4217.5|4217|1595
1638439020000|2021-12-02 09:57:00|4218|4216.5|4217.5|4216.5|4218|4216.5|4217|4216.5|2129
1638439030000|2021-12-02 09:57:10|4217|4216|4215.5|4214.5|4217.5|4216|4215.5|4214.5|1644
1638439040000|2021-12-02 09:57:20|4216|4215|4215|4214.5|4216|4215.5|4215|4214.5|308
1638439050000|2021-12-02 09:57:30|4214.5|4214|4214|4213|4215|4214|4213.5|4213|1887
1638439060000|2021-12-02 09:57:40|4213.5|4212.5|4213|4212.5|4213.5|4212.5|4213|4212.5|347
1638439070000|2021-12-02 09:57:50|4212.5|4212|4213.5|4212.5|4214|4213|4212.5|4211.5|579
1638439080000|2021-12-02 09:58:00|4213|4212|4212.5|4211.5|4213|4212|4212.5|4211.5|658
1638439090000|2021-12-02 09:58:10|4213|4212|4212.5|4211.5|4213|4212.5|4212.5|4211.5|396
1638439100000|2021-12-02 09:58:20|4213|4212|4213|4212|4213|4212|4213|4212|143
1638439110000|2021-12-02 09:58:30|4212.5|4211.5|4212.5|4211.5|4212.5|4212.5|4212.5|4211.5|982
1638439120000|2021-12-02 09:58:40|4213|4212|4212.5|4211.5|4213|4212|4212.5|4211.5|300
1638439130000|2021-12-02 09:58:50||4212||4212||4212||4212|33
1638439140000|2021-12-02 09:59:00|4213||4213||4213||4213||243
1638439160000|2021-12-02 09:59:20|4213.5|4212.5|4214|4213|4214|4213.5|4213|4212.5|610
1638439170000|2021-12-02 09:59:30|4214.5|4214|4214|4213|4214.5|4214|4214|4213|645
1638439190000|2021-12-02 09:59:50|4213.5|4213.5|4215|4214.5|4215|4214.5|4213.5|4213.5|851
1638439200000|2021-12-02 10:00:00|4214.5|4214|4214|4213|4214.5|4214|4213|4212.5|3421
1638439210000|2021-12-02 10:00:10|4214.5|4213.5|4215|4214|4215|4214|4214.5|4213.5|214
1638439230000|2021-12-02 10:00:30|4214.5|4213.5|4213.5|4212.5|4214.5|4214|4213|4212|1152
1638439250000|2021-12-02 10:00:50|4213||4213||4213||4213||0
1638439260000|2021-12-02 10:01:00|4212.5|4212|4213.5|4212.5|4213.5|4212.5|4212.5|4212|1068
1638439270000|2021-12-02 10:01:10|4214|4213|4215.5|4214.5|4215.5|4214.5|4214|4213|1129
1638439280000|2021-12-02 10:01:20|4215|4215|4214.5|4213.5|4215|4215|4214|4213.5|2587
1638439290000|2021-12-02 10:01:30|4215|4214|4215|4214|4215|4214.5|4215|4214|356
1638439300000|2021-12-02 10:01:40|4215.5|4214.5|4215.5|4215|4215.5|4215|4215.5|4214.5|461
1638439310000|2021-12-02 10:01:50|4216|4214.5|4217|4215.5|4217|4216|4215.5|4214.5|2409
1638439320000|2021-12-02 10:02:00|4217.5|4216|4217.5|4216.5|4218|4217.5|4217|4216|13588
1638439330000|2021-12-02 10:02:10|4217|4216|4214.5|4214|4217|4216.5|4214.5|4214|13634
1638439340000|2021-12-02 10:02:20|4214|4213.5|4214.5|4213.5|4214.5|4214|4213.5|4212.5|14331
1638439350000|2021-12-02 10:02:30|4214|4213|4214.5|4213|4214.5|4213|4214|4213|0
1638439360000|2021-12-02 10:02:40|4214|4213.5|4214.5|4214|4214.5|4214|4213|4212|7468
1638439370000|2021-12-02 10:02:50|4215|4214.5|4214.5|4214|4215|4214.5|4214.5|4214|403
1638439380000|2021-12-02 10:03:00|4214|4213.5|4215|4214|4215|4214|4214|4213|10057
1638439390000|2021-12-02 10:03:10|4214.5|4213.5|4214.5|4213.5|4215|4214|4214|4213|1722
1638439400000|2021-12-02 10:03:20|4215|4214|4215|4214.5|4215|4214.5|4215|4214|429
1638439410000|2021-12-02 10:03:30|4215.5|4215|4215.5|4215|4215.5|4215|4215.5|4215|1291
1638439420000|2021-12-02 10:03:40|4216|4215.5|4216.5|4215.5|4216.5|4216|4216|4215.5|1298
1638439430000|2021-12-02 10:03:50|4216|4215|4216|4215|4216.5|4215.5|4215|4214|13956
1638439440000|2021-12-02 10:04:00|4215.5|4215.5|4215.5|4214.5|4215.5|4215.5|4215.5|4214.5|5
1638439450000|2021-12-02 10:04:10|4215|4214|4214.5|4214|4215|4214|4214.5|4213.5|97
1638439460000|2021-12-02 10:04:20|4215|4214.5|4215.5|4214.5|4215.5|4215|4215|4214.5|292
1638439470000|2021-12-02 10:04:30|4215|4214|4214.5|4213.5|4215|4214|4214.5|4213.5|1008
1638439480000|2021-12-02 10:04:40|4215|4214|4215|4214|4215|4214.5|4215|4213.5|135
1638439490000|2021-12-02 10:04:50|4214.5|4213.5|4214.5|4214|4214.5|4214|4214.5|4213.5|0
1638439500000|2021-12-02 10:05:00|4214|4213.5|4212.5|4211.5|4214|4213.5|4212.5|4211.5|13395
1638439510000|2021-12-02 10:05:10|4212|4211|4213.5|4212.5|4213.5|4213|4212|4211|4709
1638439520000|2021-12-02 10:05:20|4213|4213|4214|4213|4214|4213.5|4213|4212.5|1152
1638439530000|2021-12-02 10:05:30|4214.5|4213.5|4216|4215|4217.5|4216.5|4214.5|4213.5|2751
1638439540000|2021-12-02 10:05:40|4216.5|4215.5|4216.5|4215.5|4216.5|4215.5|4216.5|4215.5|220
1638439550000|2021-12-02 10:05:50|4216|4216|4216.5|4215.5|4216.5|4216|4216|4215.5|308
1638439560000|2021-12-02 10:06:00|4216|4216|4216|4215|4216|4216|4216|4215|771
1638439570000|2021-12-02 10:06:10|4215.5|4214.5|4215|4214.5|4215.5|4214.5|4215|4214.5|483
1638439580000|2021-12-02 10:06:20|4214.5|4214|4213.5|4212.5|4214.5|4214|4213.5|4212.5|10776
1638439590000|2021-12-02 10:06:30|4213||4213||4213||4213||0
1638439600000|2021-12-02 10:06:40|4212.5|4212|4214|4213|4214|4213.5|4212.5|4212|1405
1638439610000|2021-12-02 10:06:50|4213.5|4212.5|4212.5|4212|4213.5|4212.5|4212|4211|7770
1638439620000|2021-12-02 10:07:00|4213|4211.5|4213|4212|4213|4212.5|4212.5|4211.5|1150
1638439630000|2021-12-02 10:07:10|4212.5|4212.5|4215.5|4214.5|4216.5|4216|4212.5|4211.5|3498
1638439640000|2021-12-02 10:07:20|4216|4215|4218|4217|4218|4217|4216|4215|642
1638439650000|2021-12-02 10:07:30|4218.5|4217.5|4218.5|4218|4219.5|4219|4218.5|4217|983
1638439660000|2021-12-02 10:07:40|4218|4217.5|4218|4217.5|4218|4217.5|4218|4217.5|760
1638439670000|2021-12-02 10:07:50|4217.5|4217|4217.5|4217|4217.5|4217|4217.5|4217|0
1638439680000|2021-12-02 10:08:00|4217|4216.5|4217.5|4216.5|4218.5|4217.5|4217|4216.5|1006
1638439690000|2021-12-02 10:08:10||4217||4217||4217||4216.5|0
1638439700000|2021-12-02 10:08:20|4218|4216.5|4218.5|4217.5|4218.5|4218|4218|4216.5|742
1638439710000|2021-12-02 10:08:30|4218|4216.5|4217|4216.5|4218.5|4216.5|4216.5|4215.5|14402
1638439720000|2021-12-02 10:08:40|4216.5|4216|4216.5|4215.5|4217|4216|4216|4215.5|356
1638439730000|2021-12-02 10:08:50|4216||4216.5||4216.5||4216||0
1638439740000|2021-12-02 10:09:00|4217|4216|4217.5|4216.5|4218|4217|4217|4216|1066
1638439750000|2021-12-02 10:09:10|4217|4216|4216.5|4215.5|4217|4216|4216.5|4215.5|559
1638439760000|2021-12-02 10:09:20|4216|4216|4216|4215|4216|4216|4215.5|4215|211
1638439770000|2021-12-02 10:09:30|4215.5|4214.5|4214.5|4214|4215.5|4214.5|4214.5|4214|547
1638439780000|2021-12-02 10:09:40|4214|4213.5|4214|4213.5|4214|4213.5|4214|4213.5|0
1638439790000|2021-12-02 10:09:50|4213.5|4213|4214|4213|4214|4213|4213.5|4213|337
1638439800000|2021-12-02 10:10:00|4213.5|4212.5|4211|4210.5|4213.5|4213|4210.5|4210|12570
1638439810000|2021-12-02 10:10:10|4210.5|4210|4210.5|4209.5|4210.5|4210|4210.5|4209.5|806
1638439820000|2021-12-02 10:10:20|4210|4210|4209.5|4209|4210|4210|4209.5|4209|0
1638439830000|2021-12-02 10:10:30|4209|4208.5|4208.5|4208|4209|4208.5|4208|4207.5|926
1638439840000|2021-12-02 10:10:40|4209|4208.5|4208.5|4207.5|4209|4208.5|4208|4207|2843
1638439850000|2021-12-02 10:10:50|4209|4208|4208|4207|4209|4208.5|4207|4206.5|628
1638439860000|2021-12-02 10:11:00|4207.5|4207.5|4207.5|4206.5|4208|4207.5|4207.5|4206.5|849
1638439870000|2021-12-02 10:11:10|4207|4206|4206.5|4205.5|4207|4206|4205|4204.5|3755
1638439880000|2021-12-02 10:11:20|4207|4206|4206|4205|4207|4206.5|4205|4204.5|2507
1638439890000|2021-12-02 10:11:30|4205.5|4204.5|4205.5|4204.5|4205.5|4204.5|4204.5|4204|1068
1638439900000|2021-12-02 10:11:40|4205|4204|4204|4203|4205.5|4205|4203|4202.5|2142
1638439910000|2021-12-02 10:11:50|4204.5|4203.5|4203.5|4202.5|4205|4204|4203|4202|5014
1638439920000|2021-12-02 10:12:00|4204|4203|4204|4202.5|4204|4203|4203.5|4202.5|0
1638439930000|2021-12-02 10:12:10|4202.5|4203|4203.5|4203|4204.5|4203.5|4202.5|4202|5837
1638439940000|2021-12-02 10:12:20|4204|4202.5|4203|4202|4204|4202.5|4202.5|4202|1224
1638439950000|2021-12-02 10:12:30|4202.5||4203||4203||4202.5||234
1638439960000|2021-12-02 10:12:40|4202.5|4201.5|4202.5|4202|4202.5|4202|4202|4201.5|454
1638439970000|2021-12-02 10:12:50|4203|4202.5|4204.5|4203.5|4204.5|4203.5|4203|4202.5|786
1638439980000|2021-12-02 10:13:00|4204|4203|4206|4205|4206|4205|4204|4203|246
1638439990000|2021-12-02 10:13:10|4206.5|4205.5|4207|4206|4207.5|4206.5|4206.5|4205.5|147
1638440000000|2021-12-02 10:13:20|4206.5||4206.5||4206.5||4206.5||0
1638440010000|2021-12-02 10:13:30|||||||||27
1638440020000|2021-12-02 10:13:40|4206|4205.5|4202|4200.5|4206|4205.5|4200|4199|6849
1638440030000|2021-12-02 10:13:50|4201.5|4200|4197|4196.5|4201.5|4200|4196.5|4195.5|5765
1638440040000|2021-12-02 10:14:00|4197.5|4197|4198|4196.5|4198.5|4197.5|4196.5|4195.5|2530
1638440050000|2021-12-02 10:14:10|4197.5|4196|4197.5|4196.5|4198|4197.5|4196.5|4195|1574
1638440060000|2021-12-02 10:14:20|4197|4196|4198|4197|4198|4197.5|4196|4195.5|26475
1638440070000|2021-12-02 10:14:30|4197.5|4197.5|4198|4197|4199|4197.5|4197.5|4197|1019
1638440080000|2021-12-02 10:14:40|4198.5|4196.5|4198|4197|4198.5|4197|4197|4196.5|1973
1638440090000|2021-12-02 10:14:50|4197.5|4196.5|4193.5|4192.5|4197.5|4196.5|4193|4192|7459
1638440100000|2021-12-02 10:15:00|4193|4193|4186.5|4185.5|4194|4193|4186.5|4185.5|13257
1638440110000|2021-12-02 10:15:10|4186|4185|4187|4186|4188.5|4187.5|4185|4183.5|6562
1638440120000|2021-12-02 10:15:20|4186.5|4185.5|4186.5|4185|4187|4185.5|4185|4184|324
1638440130000|2021-12-02 10:15:30|4186|4184.5|4187.5|4186|4187.5|4187|4185|4184.5|2645
1638440140000|2021-12-02 10:15:40|4187|4186.5|4189|4187.5|4189.5|4188.5|4187|4186.5|809
1638440150000|2021-12-02 10:15:50|4188.5|4188|4187.5|4186|4189.5|4188.5|4187.5|4186|2227
1638440160000|2021-12-02 10:16:00|4187|4186.5|4191.5|4190.5|4193|4192.5|4187|4186.5|2098
1638440170000|2021-12-02 10:16:10|4191|4189.5|4189.5|4188.5|4191|4189.5|4189|4188|1014
1638440180000|2021-12-02 10:16:20|4190|4189|4190|4189|4191|4190.5|4187.5|4186|12231
1638440190000|2021-12-02 10:16:30|4189.5|4188.5|4186.5|4185|4190.5|4189|4185|4184|24817
1638440200000|2021-12-02 10:16:40|4187|4185.5|4190.5|4189.5|4191|4190|4186.5|4185.5|2637
1638440210000|2021-12-02 10:16:50|4190|4189|4191.5|4191|4192|4191|4189.5|4189|565
1638440220000|2021-12-02 10:17:00|4191|4190.5|4190.5|4190|4192|4191.5|4189.5|4189|3303
1638440230000|2021-12-02 10:17:10|4191|4189.5|4191.5|4190|4191.5|4191|4190.5|4189.5|182
1638440240000|2021-12-02 10:17:20|4191|4190.5|4192.5|4191.5|4193.5|4192.5|4191|4190|1301
1638440250000|2021-12-02 10:17:30|4193|4192|4194.5|4194|4195|4194|4193|4191.5|250
1638440260000|2021-12-02 10:17:40|4195|4193.5|4195|4194|4196|4194.5|4194.5|4193.5|553
1638440270000|2021-12-02 10:17:50|4195.5|4194.5|4195.5|4194.5|4195.5|4194.5|4194.5|4193|915
1638440280000|2021-12-02 10:18:00|4195|4194|4193.5|4192.5|4195|4194.5|4193.5|4192.5|216
1638440290000|2021-12-02 10:18:10|4193|4192|4194|4193|4195|4194|4193|4192|1022
1638440300000|2021-12-02 10:18:20|4193.5|4192.5|4193.5|4192.5|4193.5|4192.5|4192|4191|1708
1638440310000|2021-12-02 10:18:30|4194|4193|4195|4194|4195.5|4194.5|4194|4193|306
1638440320000|2021-12-02 10:18:40|4195.5|4194.5|4196|4195|4196.5|4195.5|4195|4194|671
1638440330000|2021-12-02 10:18:50|4195.5|4195.5|4196.5|4195.5|4196.5|4196|4195.5|4195.5|381
1638440340000|2021-12-02 10:19:00|4196|4195|4197|4196|4197|4196|4196|4195|1117
1638440350000|2021-12-02 10:19:10|4197.5|4196.5|4203|4202|4203|4202|4197.5|4196.5|1900
1638440360000|2021-12-02 10:19:20|4203.5|4202.5|4203|4202.5|4204|4202.5|4202|4201.5|647
1638440370000|2021-12-02 10:19:30|4202.5|4202|4203.5|4202.5|4204|4202.5|4202.5|4202|295
1638440380000|2021-12-02 10:19:40|4203|4202|4206|4205|4206.5|4206|4203|4202|407
1638440390000|2021-12-02 10:19:50|4205.5|4204.5|4207|4206|4207|4206|4205|4204|1779
1638440400000|2021-12-02 10:20:00|4207.5|4206.5|4211|4210|4212|4211|4205.5|4205|15134
1638440410000|2021-12-02 10:20:10|4211.5|4210.5|4209|4207.5|4213|4212.5|4208.5|4207.5|21451
1638440420000|2021-12-02 10:20:20|4209.5|4208|4209|4208|4210|4209.5|4208.5|4207.5|705
1638440430000|2021-12-02 10:20:30|4209.5|4208.5|4211|4209|4211|4210|4209.5|4208.5|53
1638440440000|2021-12-02 10:20:40|4210.5|4208.5|4206.5|4205.5|4210.5|4208.5|4206.5|4205|1330
1638440450000|2021-12-02 10:20:50|4207|4206|4208.5|4207|4208.5|4207.5|4206.5|4205.5|302
1638440460000|2021-12-02 10:21:00|4208|4207.5|4207|4205.5|4208.5|4207.5|4206|4205|805
1638440470000|2021-12-02 10:21:10|4206.5|4206|4203.5|4202.5|4207|4206|4203.5|4202.5|551
1638440480000|2021-12-02 10:21:20|4204|4203|4203.5|4202.5|4204|4203|4203.5|4202.5|0
1638440490000|2021-12-02 10:21:30|4204|4203|4204.5|4203.5|4205|4204.5|4204|4203|434
1638440500000|2021-12-02 10:21:40|4205|4203|4204|4203|4205|4203|4203.5|4201.5|851
1638440510000|2021-12-02 10:21:50|4204.5|4203.5|4206|4205|4206|4205.5|4204.5|4203|616
1638440520000|2021-12-02 10:22:00|4205.5|4204.5|4205|4203.5|4205.5|4204.5|4204|4203|1156
1638440530000|2021-12-02 10:22:10|4204.5|4204|4207|4206|4207|4206|4204.5|4204|991
1638440540000|2021-12-02 10:22:20|4206.5|4205.5|4207.5|4207|4208|4207|4206|4205.5|1243
1638440550000|2021-12-02 10:22:30|4208|4207.5|4210.5|4209|4210.5|4209|4208|4207.5|1018
1638440560000|2021-12-02 10:22:40|4210|4208.5|4210|4208.5|4210|4209|4208|4207|1742
1638440570000|2021-12-02 10:22:50|4210.5|4209|4212|4211|4212.5|4211|4210|4208.5|617
1638440580000|2021-12-02 10:23:00|4212.5|4211.5|4212|4211|4213|4212|4212|4211|1691
1638440590000|2021-12-02 10:23:10|4212.5|4211.5|4211.5|4211|4212.5|4211.5|4211|4210.5|380
1638440600000|2021-12-02 10:23:20|4211|4210.5|4211.5|4210.5|4211.5|4211|4211|4209.5|111
1638440610000|2021-12-02 10:23:30|4212|4211|4213|4211.5|4213|4212|4212|4211|97
1638440620000|2021-12-02 10:23:40|4212.5|4211|4213|4211.5|4213|4212|4212|4211|0
1638440630000|2021-12-02 10:23:50|4212.5|4212|4213|4212|4213|4212.5|4212|4211.5|1295
1638440640000|2021-12-02 10:24:00|4212.5|4211.5|4212.5|4211.5|4212.5|4211.5|4212.5|4211.5|23
1638440650000|2021-12-02 10:24:10|4212|4211|4211.5|4210.5|4212|4211|4211.5|4210|660
1638440660000|2021-12-02 10:24:20|4211|4210|4211.5|4210|4211.5|4210.5|4210.5|4210|297
1638440670000|2021-12-02 10:24:30|4211|4210.5|4212.5|4211.5|4212.5|4211.5|4210.5|4209.5|997
1638440680000|2021-12-02 10:24:40|4212|4211|4213|4212.5|4213|4212.5|4212|4210.5|0
1638440690000|2021-12-02 10:24:50|4213.5|4213|4213|4212|4214|4213|4212.5|4212|1439
1638440700000|2021-12-02 10:25:00|4212.5|4211.5|4210.5|4209|4212.5|4211.5|4210|4209|878
1638440710000|2021-12-02 10:25:10|4210|4208.5|4209|4208|4210|4208.5|4208.5|4208|217
1638440720000|2021-12-02 10:25:20|4209.5|4208.5|4210.5|4209|4210.5|4209.5|4209.5|4208.5|142
1638440730000|2021-12-02 10:25:30|4211|4209.5|4213.5|4212.5|4213.5|4212.5|4211|4209|673
1638440740000|2021-12-02 10:25:40|4213|4212|4214.5|4213.5|4214.5|4213.5|4212.5|4211.5|59
1638440750000|2021-12-02 10:25:50|4215|4213|4215.5|4214.5|4215.5|4215|4214.5|4213|1217
1638440760000|2021-12-02 10:26:00|4216|4215|4216.5|4215|4217|4215.5|4214.5|4213|1241
1638440770000|2021-12-02 10:26:10|4216|4214.5|4215.5|4214.5|4216|4215|4215.5|4214.5|28
1638440780000|2021-12-02 10:26:20|4216|4215|4216.5|4215.5|4217|4215.5|4216|4215|252
1638440790000|2021-12-02 10:26:30|4216|4215|4215.5|4214.5|4216|4215|4214.5|4213.5|1285
1638440800000|2021-12-02 10:26:40|4214.5|4214|4215.5|4214.5|4215.5|4214.5|4213.5|4212.5|1325
1638440810000|2021-12-02 10:26:50|4215|4215|4217|4216|4217|4216|4215|4215|190
1638440820000|2021-12-02 10:27:00|4216.5|4215.5|4216.5|4215.5|4217.5|4217|4216|4215.5|268
1638440830000|2021-12-02 10:27:10|4216|4215|4216.5|4215.5|4216.5|4215.5|4215.5|4214.5|677
1638440840000|2021-12-02 10:27:20|4216|4215|4216|4215|4216|4215|4215.5|4215|1
1638440850000|2021-12-02 10:27:30|4215.5|4214.5|4213.5|4213|4215.5|4214.5|4213.5|4212.5|721
1638440860000|2021-12-02 10:27:40|4214|4213.5|4214.5|4213|4215|4214|4214|4213|504
1638440870000|2021-12-02 10:27:50|4214|4213.5|4214.5|4213|4214.5|4213.5|4213.5|4213|0
1638440880000|2021-12-02 10:28:00|4214|4213.5|4215.5|4214.5|4215.5|4214.5|4214|4213|730
1638440890000|2021-12-02 10:28:10|4215|4215|4215.5|4214.5|4215.5|4215|4215|4214.5|247
1638440900000|2021-12-02 10:28:20|4215|4214|4216.5|4215.5|4216.5|4215.5|4214.5|4213.5|4694
1638440910000|2021-12-02 10:28:30|4216|4215|4215.5|4215|4216|4215|4215.5|4214.5|486
1638440920000|2021-12-02 10:28:40|4216|4215.5|4216.5|4215.5|4217|4216|4215.5|4214|5896
1638440930000|2021-12-02 10:28:50|4217|4215|4217.5|4216|4217.5|4217|4217|4215|33
1638440940000|2021-12-02 10:29:00|4216.5|4215.5|4214.5|4213.5|4216.5|4215.5|4214.5|4213.5|419
1638440950000|2021-12-02 10:29:10|4215|4213|4212|4210.5|4215|4213|4212|4210.5|1369
1638440960000|2021-12-02 10:29:20|4211.5|4211|4211|4210|4211.5|4211|4211|4210|94
1638440970000|2021-12-02 10:29:30|4211.5|4210.5|4211.5|4210.5|4212|4211|4211|4210.5|293
1638440990000|2021-12-02 10:29:50|4211|4211|4212.5|4211.5|4212.5|4212|4211|4210.5|1071
1638441000000|2021-12-02 10:30:00|4212|4211|4214.5|4213.5|4214.5|4213.5|4211|4210|2831
1638441010000|2021-12-02 10:30:10|4214|4213|4214.5|4214|4215.5|4214|4213.5|4213|1124
1638441020000|2021-12-02 10:30:20|4214|4213.5|4213.5|4212.5|4214|4213.5|4213|4211.5|1458
1638441030000|2021-12-02 10:30:30|4213|4212|4212|4210.5|4213|4212.5|4211.5|4210.5|3780
1638441040000|2021-12-02 10:30:40|4212.5|4211|4214.5|4213.5|4215|4214|4212.5|4211|467
1638441050000|2021-12-02 10:30:50|4214|4213|4213|4212.5|4214|4213|4213|4212|945
1638441060000|2021-12-02 10:31:00|4212.5|4212|4212|4211.5|4212.5|4212|4212|4211|779
1638441070000|2021-12-02 10:31:10|4211.5|4211|4211.5|4210.5|4211.5|4211|4211.5|4210.5|299
1638441080000|2021-12-02 10:31:20|4211|4210|4211.5|4210.5|4212|4211.5|4209.5|4208.5|2570
1638441090000|2021-12-02 10:31:30|4212|4211|4212|4211|4212|4211.5|4211|4210.5|935
1638441100000|2021-12-02 10:31:40|4211.5|4210.5|4211.5|4210.5|4211.5|4211|4210.5|4209.5|310
1638441110000|2021-12-02 10:31:50|4212|4211|4211.5|4210.5|4212|4211|4210.5|4210|1460
1638441120000|2021-12-02 10:32:00|4211|4210|4212.5|4211.5|4212.5|4211.5|4210.5|4210|1646
1638441130000|2021-12-02 10:32:10|4213|4212|4214.5|4213|4215|4214.5|4213|4212|3807
1638441140000|2021-12-02 10:32:20|4214|4212.5|4214.5|4213.5|4214.5|4214|4213.5|4212.5|1606
1638441150000|2021-12-02 10:32:30|4214|4213|4215|4214|4215.5|4214.5|4214|4213|57
1638441160000|2021-12-02 10:32:40|4215.5|4214.5|4215.5|4214.5|4215.5|4214.5|4215.5|4214|400
1638441180000|2021-12-02 10:33:00|4215|4215|4214.5|4213.5|4215|4215|4214|4213|1587
1638441190000|2021-12-02 10:33:10|4215|4214|4213.5|4212.5|4215|4214.5|4213|4212|855
1638441200000|2021-12-02 10:33:20|4214|4213|4214.5|4213.5|4215|4214|4213.5|4213|187
1638441210000|2021-12-02 10:33:30|4215|4213|4213|4212|4215|4213|4213|4212|431
1638441220000|2021-12-02 10:33:40|4213.5|4212.5|4213.5|4212.5|4214|4213|4213|4212|1010
1638441230000|2021-12-02 10:33:50|4214|4213|4215|4214|4215|4214|4213.5|4213|30
1638441240000|2021-12-02 10:34:00|4214.5|4214.5|4214.5|4214|4215.5|4214.5|4214.5|4213.5|677
1638441250000|2021-12-02 10:34:10|4215|4214.5|4215|4214|4215|4214.5|4215|4214|305
1638441260000|2021-12-02 10:34:20|4215.5|4214.5|4215.5|4214.5|4216|4215|4215.5|4214.5|84
1638441270000|2021-12-02 10:34:30|4216|4214|4215.5|4215|4216|4215.5|4215.5|4214|365
1638441280000|2021-12-02 10:34:40|4215|4214.5|4215.5|4214.5|4215.5|4215|4215|4214|358
1638441290000|2021-12-02 10:34:50|4215|4215|4215.5|4214.5|4215.5|4215|4215|4214.5|351
1638441300000|2021-12-02 10:35:00|4216|4215|4215|4214.5|4216.5|4215.5|4215|4214.5|469
1638441310000|2021-12-02 10:35:10|4214.5|4214|4215|4214|4215|4214|4214.5|4214|349
1638441320000|2021-12-02 10:35:20|4214.5|4213.5|4214.5|4213.5|4215|4213.5|4213.5|4212.5|4089
1638441330000|2021-12-02 10:35:30|4215|4214|4215.5|4215|4216|4215|4215|4214|565
1638441340000|2021-12-02 10:35:40|4215|4214.5|4214.5|4214|4215.5|4215|4214.5|4213.5|1035
1638441350000|2021-12-02 10:35:50|4214|4213.5|4214|4213.5|4214.5|4213.5|4214|4213.5|115
1638441360000|2021-12-02 10:36:00|4214.5|4213|4215.5|4214.5|4215.5|4214.5|4214|4213|889
1638441370000|2021-12-02 10:36:10|4216|4215|4216|4215|4216.5|4216|4216|4215|356
1638441380000|2021-12-02 10:36:20|4215.5|4214.5|4214.5|4213.5|4215.5|4214.5|4214.5|4213.5|880
1638441390000|2021-12-02 10:36:30|4214|4213|4213.5|4212|4214|4213|4212.5|4212|644
1638441400000|2021-12-02 10:36:40|4213|4212.5|4213|4212.5|4213.5|4213|4213|4212.5|43
1638441410000|2021-12-02 10:36:50|4213.5|4213|4214.5|4213.5|4214.5|4213.5|4213.5|4212.5|1551
1638441420000|2021-12-02 10:37:00|4214|4213|4211|4209.5|4214|4213|4210.5|4209.5|1571
1638441430000|2021-12-02 10:37:10|4210.5|4209|4212.5|4211.5|4213|4212|4210|4209|2248
1638441440000|2021-12-02 10:37:20|4212|4211|4212|4211|4212.5|4211.5|4211.5|4211|325
1638441450000|2021-12-02 10:37:30|4213|4212|4216.5|4215.5|4216.5|4215.5|4212|4211.5|3955
1638441460000|2021-12-02 10:37:40|4216|4215|4216.5|4215.5|4216.5|4216|4215.5|4215|405
1638441470000|2021-12-02 10:37:50|4217|4216|4216.5|4215.5|4217|4216.5|4216|4215.5|1264
1638441480000|2021-12-02 10:38:00|4216|4215|4216|4214.5|4216|4215|4214.5|4214|1327
1638441490000|2021-12-02 10:38:10|4216.5|4215|4216|4215|4216.5|4215.5|4216|4215|0
1638441500000|2021-12-02 10:38:20|4215.5|4214.5|4213.5|4212.5|4215.5|4214.5|4213.5|4212.5|1114
1638441510000|2021-12-02 10:38:30|4214|4213|4214|4213|4215.5|4214.5|4214|4212|2484
1638441520000|2021-12-02 10:38:40|4214.5|4213.5|4217|4215.5|4217|4216|4214.5|4213.5|1227
1638441530000|2021-12-02 10:38:50|4216.5|4216|4221|4220|4221|4220.5|4216|4215|12092
1638441540000|2021-12-02 10:39:00|4220.5|4219.5|4221|4220|4221.5|4221|4220|4219|2840
1638441550000|2021-12-02 10:39:10|4220.5|4219.5|4216.5|4215.5|4221|4220|4216.5|4215.5|1481
1638441560000|2021-12-02 10:39:20|4216|4215|4219|4218|4219.5|4218.5|4216|4215|1457
1638441570000|2021-12-02 10:39:30|4219.5|4218.5|4218.5|4218|4219.5|4218.5|4217.5|4216.5|1077
1638441580000|2021-12-02 10:39:40|4219|4218.5|4221|4220|4222|4221|4219|4217.5|3266
1638441590000|2021-12-02 10:39:50|4221.5|4220.5|4222.5|4221.5|4223|4222|4221.5|4220.5|1281
1638441600000|2021-12-02 10:40:00|4223|4222|4221|4220|4223|4222|4221|4219.5|2039
1638441610000|2021-12-02 10:40:10|4221.5|4219.5|4221|4220.5|4222.5|4221.5|4220.5|4219.5|637
1638441620000|2021-12-02 10:40:20|4221.5|4221|4222|4220.5|4222|4221|4220.5|4219.5|224
1638441630000|2021-12-02 10:40:30|4221.5|4221|4220.5|4220|4222|4221|4220.5|4220|402
1638441640000|2021-12-02 10:40:40|4220|4219.5|4220|4219|4220.5|4219.5|4219.5|4218.5|229
1638441650000|2021-12-02 10:40:50|4219.5|4218.5|4221|4220|4222|4221|4219.5|4218.5|990
1638441660000|2021-12-02 10:41:00|4221.5|4220.5|4219.5|4218|4221.5|4220.5|4219.5|4218|516
1638441670000|2021-12-02 10:41:10|4219|4218.5|4220.5|4219.5|4220.5|4219.5|4218.5|4218|275
1638441680000|2021-12-02 10:41:20|4220|4219|4219.5|4219|4220.5|4219.5|4219.5|4219|1191
1638441690000|2021-12-02 10:41:30|4219|4218.5|4222|4221|4222|4221|4219|4218.5|695
1638441700000|2021-12-02 10:41:40|4222.5|4221.5|4221.5|4221|4222.5|4221.5|4221.5|4221|385
1638441710000|2021-12-02 10:41:50|4222|4221.5|4222.5|4221.5|4223|4222|4222|4221.5|2270
1638441720000|2021-12-02 10:42:00|4223|4222|4224.5|4223.5|4224.5|4224|4223|4222|2339
1638441730000|2021-12-02 10:42:10|4225|4223|4225|4224|4225|4224|4225|4223|277
1638441740000|2021-12-02 10:42:20|4224.5|4223.5|4223|4221.5|4224.5|4224|4222.5|4221.5|1219
1638441750000|2021-12-02 10:42:30|4222.5|4221|4221.5|4221|4222.5|4221|4221.5|4221|195
1638441760000|2021-12-02 10:42:40|4222|4221.5|4223|4222|4224|4222.5|4222|4221.5|968
1638441770000|2021-12-02 10:42:50|4223.5|4222.5|4223.5|4222|4223.5|4222.5|4222.5|4222|194
1638441780000|2021-12-02 10:43:00|4224|4222.5|4224.5|4224|4225|4224|4224|4222.5|755
1638441790000|2021-12-02 10:43:10|4225|4224.5|4224|4223|4225|4224.5|4223.5|4223|1245
1638441800000|2021-12-02 10:43:20|4223.5|4223.5|4225|4224|4225|4224.5|4223.5|4223|107
1638441810000|2021-12-02 10:43:30|4224.5|4224.5|4225|4224|4225|4224.5|4224.5|4224|403
1638441820000|2021-12-02 10:43:40|4225.5|4224.5|4224|4223|4226|4225|4224|4223|2860
1638441830000|2021-12-02 10:43:50|4223.5|4222.5|4222.5|4221|4224|4222.5|4222.5|4221|578
1638441840000|2021-12-02 10:44:00|4222|4221.5|4221|4220|4222|4221.5|4220.5|4220|670
1638441850000|2021-12-02 10:44:10|4221.5|4220.5|4222|4221|4222|4221|4221|4220|138
1638441860000|2021-12-02 10:44:20|4221.5|4220.5|4219|4218|4221.5|4220.5|4219|4218|763
1638441870000|2021-12-02 10:44:30|4219.5|4217.5|4218|4217.5|4219.5|4217.5|4218|4217.5|53
1638441880000|2021-12-02 10:44:40|4218.5|4218|4220|4219.5|4220|4219.5|4218.5|4218|488
1638441890000|2021-12-02 10:44:50|4219.5|4219|4219.5|4218.5|4219.5|4219|4219.5|4218.5|23
1638441900000|2021-12-02 10:45:00|4219|4218|4218.5|4217|4219|4218|4218|4217|821
1638441910000|2021-12-02 10:45:10|4218|4217.5|4218.5|4217.5|4218.5|4218|4217.5|4217|165
1638441920000|2021-12-02 10:45:20|4219|4218|4221|4219.5|4221|4220|4219|4218|467
1638441930000|2021-12-02 10:45:30|4220.5|4220|4221|4220|4221|4220.5|4220.5|4220|71
1638441940000|2021-12-02 10:45:40|4221.5|4220.5|4221|4220|4222.5|4221.5|4221|4220|1503
1638441950000|2021-12-02 10:45:50|4220.5|4220.5|4221|4220|4221|4220.5|4220.5|4220|116
1638441960000|2021-12-02 10:46:00|4220.5|4220.5|4222.5|4221.5|4223|4222|4220.5|4220.5|395
1638441970000|2021-12-02 10:46:10|4223|4222|4223|4222|4223|4222|4222.5|4221.5|95
1638441980000|2021-12-02 10:46:20|4222.5|4221.5|4222.5|4221.5|4222.5|4221.5|4222|4221.5|142
1638441990000|2021-12-02 10:46:30|4222|4221|4223|4222|4223|4222.5|4221.5|4221|927
1638442000000|2021-12-02 10:46:40|4222.5|4221.5|4222|4221.5|4222.5|4221.5|4222|4221.5|0
1638442010000|2021-12-02 10:46:50|4222.5|4222|4222.5|4221|4222.5|4222|4221.5|4221|825
1638442020000|2021-12-02 10:47:00|4222|4221.5|4222.5|4222|4222.5|4222|4222|4221|640
1638442030000|2021-12-02 10:47:10|4222|4221.5|4222|4221|4222|4221.5|4221.5|4220.5|1115
1638442040000|2021-12-02 10:47:20|4221|4220.5|4219|4218.5|4221.5|4220.5|4218.5|4217|2027
1638442050000|2021-12-02 10:47:30|4219.5|4219|4220.5|4219.5|4221|4219.5|4219.5|4218.5|464
1638442060000|2021-12-02 10:47:40|4220|4219|4220.5|4219.5|4220.5|4220|4219.5|4218.5|528
1638442070000|2021-12-02 10:47:50|4220|4219|4221.5|4220.5|4222.5|4222|4220|4219|421
1638442080000|2021-12-02 10:48:00|4221||4221||4221.5||4221||330
1638442090000|2021-12-02 10:48:10|4220.5|4220|4221|4220|4221|4220.5|4220.5|4219.5|506
1638442100000|2021-12-02 10:48:20|4220.5|4219.5|4220|4219.5|4221|4219.5|4220|4219.5|35
1638442110000|2021-12-02 10:48:30|||||||||8
1638442120000|2021-12-02 10:48:40|4220.5|4220|4222|4221.5|4222|4221.5|4220.5|4219.5|799
1638442130000|2021-12-02 10:48:50|4222.5|4222|4222|4221.5|4223|4222|4222|4221.5|238
1638442140000|2021-12-02 10:49:00|4222.5|4221|4221.5|4220.5|4222.5|4221|4221|4220|1969
1638442150000|2021-12-02 10:49:10|4222|4221|4221|4220.5|4222|4221|4221|4220.5|236
1638442160000|2021-12-02 10:49:20|4221.5|4221|4222.5|4221.5|4222.5|4221.5|4221.5|4220.5|566
1638442170000|2021-12-02 10:49:30|4222|4221|4221.5|4221|4222|4221|4221.5|4221|160
1638442180000|2021-12-02 10:49:40|4222|4221.5|4222.5|4221.5|4222.5|4221.5|4222|4221|380
1638442190000|2021-12-02 10:49:50|4222|4221|4221.5|4221|4222|4221.5|4221.5|4221|484
1638442200000|2021-12-02 10:50:00|4222|4221.5|4224|4223.5|4224|4223.5|4222|4221.5|1137
1638442210000|2021-12-02 10:50:10|4224.5|4224|4226|4225.5|4226|4225.5|4224|4223.5|1122
1638442220000|2021-12-02 10:50:20|4225.5|4225|4225.5|4225|4226.5|4225|4225.5|4225|345
1638442230000|2021-12-02 10:50:30|4225|4224.5|4226|4225|4226.5|4225.5|4222.5|4221.5|7760
1638442240000|2021-12-02 10:50:40|4226.5|4225.5|4227|4226|4227.5|4227|4226.5|4225.5|691
1638442250000|2021-12-02 10:50:50|4227.5|4226.5|4227.5|4226.5|4227.5|4227|4227.5|4226.5|181
1638442260000|2021-12-02 10:51:00|4227|4226|4225.5|4225|4227|4226|4224|4223.5|8947
1638442270000|2021-12-02 10:51:10|4226|4225.5|4224.5|4223.5|4226|4225.5|4224.5|4223.5|1120
1638442280000|2021-12-02 10:51:20|4224|4223|4224|4223.5|4224|4223.5|4223.5|4223|2306
1638442290000|2021-12-02 10:51:30|4224.5|4224|4224|4223|4225.5|4225|4224|4223|1450
1638442300000|2021-12-02 10:51:40|4223.5|4222.5|4224|4222.5|4224|4223|4223|4222.5|95
1638442310000|2021-12-02 10:51:50|4223.5|4222|4222|4221|4223.5|4222.5|4221.5|4221|798
1638442320000|2021-12-02 10:52:00|4221.5|4220.5|4221|4220.5|4221.5|4221|4220.5|4220|391
1638442330000|2021-12-02 10:52:10|4221.5|4221|4222|4221|4222.5|4221.5|4221.5|4221|487
1638442340000|2021-12-02 10:52:20|4222.5|4221.5|4222|4221|4222.5|4222|4221.5|4221|834
1638442350000|2021-12-02 10:52:30|4221.5|4220.5|4220|4219.5|4221.5|4220.5|4220|4219.5|713
1638442360000|2021-12-02 10:52:40|4220.5|4220|4221|4220|4221|4220.5|4220.5|4219.5|212
1638442370000|2021-12-02 10:52:50|4221.5|4220.5|4223|4222|4223|4222.5|4221.5|4220.5|1194
1638442380000|2021-12-02 10:53:00|4223.5|4222.5|4224.5|4223.5|4224.5|4223.5|4223.5|4222.5|319
1638442390000|2021-12-02 10:53:10|4224|4223|4224|4223.5|4225|4224.5|4224|4223|472
1638442400000|2021-12-02 10:53:20|4224.5|4224|4225|4224|4226|4225.5|4224.5|4223.5|2247
1638442410000|2021-12-02 10:53:30|4225.5|4223.5|4225|4224.5|4226|4225.5|4225|4223.5|380
1638442420000|2021-12-02 10:53:40|4225.5|4225|4226.5|4225.5|4226.5|4225.5|4225|4224.5|749
1638442430000|2021-12-02 10:53:50|4227|4226|4226.5|4225.5|4227|4226|4226|4225.5|105
1638442440000|2021-12-02 10:54:00|4226|4226|4227|4226|4227.5|4227|4226|4225.5|4917
1638442450000|2021-12-02 10:54:10|4226.5|4225.5|4227|4226|4227|4226.5|4226|4225.5|2016
1638442460000|2021-12-02 10:54:20|4226.5|4225.5|4225.5|4224.5|4226.5|4225.5|4224.5|4224|1768
1638442470000|2021-12-02 10:54:30|4226|4225|4226|4225|4226|4225.5|4226|4225|203
1638442480000|2021-12-02 10:54:40|4225.5|4224.5|4224.5|4223.5|4225.5|4224.5|4224.5|4223.5|518
1638442490000|2021-12-02 10:54:50|4225|4224|4225|4224|4225|4224.5|4225|4223.5|449
1638442500000|2021-12-02 10:55:00|4224.5|4223.5|4224|4223|4224.5|4223.5|4223.5|4223|926
1638442510000|2021-12-02 10:55:10|4223.5|4222.5|4223|4222.5|4223.5|4223|4223|4222.5|1
1638442520000|2021-12-02 10:55:20|4223.5|4223|4224|4223|4224.5|4223.5|4223.5|4223|424
1638442530000|2021-12-02 10:55:30|4224.5|4223.5|4224.5|4224|4224.5|4224|4224.5|4223.5|250
1638442540000|2021-12-02 10:55:40||4223.5||4224||4224||4223.5|530
1638442550000|2021-12-02 10:55:50|4224|4223.5|4224|4223.5|4224.5|4223.5|4224|4223.5|368
1638442560000|2021-12-02 10:56:00|4223.5|4223|4223.5|4222.5|4224|4223.5|4222.5|4222|2427
1638442570000|2021-12-02 10:56:10|4223|4222|4223|4222|4223|4222|4222.5|4222|666
1638442580000|2021-12-02 10:56:20|4223.5|4222.5|4224|4223|4224|4223.5|4223.5|4222.5|550
1638442590000|2021-12-02 10:56:30|4223.5|4223.5|4224|4223|4224|4223.5|4223.5|4223|379
1638442600000|2021-12-02 10:56:40|4223.5|4222.5|4224|4223|4224.5|4224|4223|4222.5|1774
1638442610000|2021-12-02 10:56:50|4224.5|4223.5|4224.5|4223.5|4224.5|4224|4224|4223.5|331
1638442620000|2021-12-02 10:57:00|4224|4223|4224|4223|4224.5|4224|4223.5|4223|1121
1638442630000|2021-12-02 10:57:10|4223.5|4223.5|4223|4222|4224|4223.5|4223|4222|488
1638442640000|2021-12-02 10:57:20|4222.5|4222.5|4223|4222|4223|4222.5|4222.5|4222|0
1638442650000|2021-12-02 10:57:30||4222.5||4222.5||4222.5||4222.5|30
1638442660000|2021-12-02 10:57:40|4222.5|4222|4222.5|4222|4222.5|4222|4222.5|4222|2
1638442670000|2021-12-02 10:57:50|4223|4222.5|4224.5|4223|4224.5|4223.5|4223|4222.5|1599
1638442680000|2021-12-02 10:58:00|4224|4223.5|4224|4223|4224.5|4223.5|4223|4222|1289
1638442690000|2021-12-02 10:58:10|4223.5|4222.5|4224.5|4224|4224.5|4224|4223.5|4222.5|216
1638442700000|2021-12-02 10:58:20|4224|4223.5|4224|4223.5|4224.5|4224|4224|4223.5|124
1638442710000|2021-12-02 10:58:30|4223.5|4223|4223|4222.5|4223.5|4223|4223|4222|600
1638442720000|2021-12-02 10:58:40|4223.5|4223|4223|4222.5|4224|4223.5|4223|4222.5|375
1638442730000|2021-12-02 10:58:50|4223.5|4222|4223.5|4223|4223.5|4223|4223.5|4222|1403
1638442740000|2021-12-02 10:59:00|4224|4223.5|4224|4223.5|4225|4224.5|4224|4223|576
1638442750000|2021-12-02 10:59:10|4223.5|4223|4223|4222|4223.5|4223|4222.5|4222|2290
1638442760000|2021-12-02 10:59:20|4222.5|4222.5|4222.5|4221.5|4223|4222.5|4222|4221.5|532
1638442770000|2021-12-02 10:59:30|4223|4222|4223|4222|4223|4222.5|4223|4221.5|455
1638442780000|2021-12-02 10:59:40|4222.5|4222.5|4224|4223|4224.5|4223.5|4222.5|4222.5|354
1638442790000|2021-12-02 10:59:50|4224.5|4223.5|4224|4223.5|4224.5|4224|4224|4223.5|143
1638442800000|2021-12-02 11:00:00|4224.5|4224|4225|4224|4225.5|4225|4224.5|4223|6309
1638442810000|2021-12-02 11:00:10|4224.5|4223.5|4223|4222|4224.5|4223.5|4223|4222|1107
1638442820000|2021-12-02 11:00:20|4222.5|4221.5|4221.5|4220.5|4222.5|4221.5|4221|4220.5|1388
1638442830000|2021-12-02 11:00:30|4222|4221|4222|4221|4222.5|4221.5|4221.5|4221|1032
1638442840000|2021-12-02 11:00:40|4222.5|4221.5|4224|4223|4224|4223.5|4222.5|4221.5|466
1638442850000|2021-12-02 11:00:50|4223.5|4223.5|4223.5|4223|4224|4223.5|4223.5|4223|486
1638442860000|2021-12-02 11:01:00|4224|4223.5|4222.5|4221.5|4224|4223.5|4222|4221.5|1480
1638442870000|2021-12-02 11:01:10|4222|4221|4221.5|4220.5|4222|4221|4221|4220.5|669
1638442880000|2021-12-02 11:01:20|4222|4221|4221.5|4220.5|4222|4221.5|4221.5|4220.5|1477
1638442890000|2021-12-02 11:01:30|4221||4221||4221||4221||0
1638442900000|2021-12-02 11:01:40|4220.5|4220|4220|4219|4220.5|4220|4219.5|4219|1980
1638442920000|2021-12-02 11:02:00|4219.5|4218.5|4219.5|4218.5|4219.5|4219|4218.5|4218|2096
1638442930000|2021-12-02 11:02:10|4219|4218|4220.5|4219.5|4220.5|4219.5|4218|4217.5|1978
1638442940000|2021-12-02 11:02:20|4220|4220|4219.5|4218.5|4220|4220|4219|4218|1222
1638442950000|2021-12-02 11:02:30|4219|4218|4218|4217|4219|4218.5|4218|4217|995
1638442960000|2021-12-02 11:02:40|4217.5|4217.5|4218.5|4218|4218.5|4218|4217.5|4217|230
1638442970000|2021-12-02 11:02:50|4219|4218.5|4220|4219|4220.5|4219.5|4219|4218.5|795
1638442980000|2021-12-02 11:03:00|4219.5|4218.5|4219.5|4218.5|4220|4219.5|4219.5|4218.5|988
1638442990000|2021-12-02 11:03:10|4219||4219||4219||4219||192
1638443000000|2021-12-02 11:03:20|4219.5|4219|4219.5|4219|4219.5|4219|4219.5|4218.5|565
1638443010000|2021-12-02 11:03:30|4219|4218.5|4219.5|4219|4219.5|4219|4218.5|4218|1232
1638443020000|2021-12-02 11:03:40||4218.5||4219||4219||4218.5|295
1638443030000|2021-12-02 11:03:50|4219|4218.5|4217.5|4216.5|4219|4218.5|4217|4216|2272
1638443040000|2021-12-02 11:04:00|4217|4216|4216|4215.5|4217|4216|4216|4215|1212
1638443050000|2021-12-02 11:04:10|4216.5|4216|4218|4217.5|4218.5|4217.5|4216.5|4216|492
1638443060000|2021-12-02 11:04:20|4217.5|4217|4216|4215|4218|4217|4216|4215|1008
1638443070000|2021-12-02 11:04:30|4215.5||4215.5||4215.5||4215.5||0
1638443080000|2021-12-02 11:04:40||4214.5||4214.5||4214.5||4214.5|68
1638443090000|2021-12-02 11:04:50|4215|4214|4214.5|4214|4215|4214|4214.5|4214|85
1638443100000|2021-12-02 11:05:00|4215|4214.5|4213.5|4213|4215|4214.5|4212.5|4212|2042
1638443110000|2021-12-02 11:05:10|4214|4213.5|4216|4215|4216|4215.5|4214|4213.5|184
1638443120000|2021-12-02 11:05:20|4215.5|4214.5|4216|4215|4216|4215.5|4215.5|4214.5|195
1638443130000|2021-12-02 11:05:30|4215.5|4214.5|4215|4214.5|4215.5|4214.5|4215|4214.5|0
1638443140000|2021-12-02 11:05:40|4215.5|4215|4216|4215|4216|4215.5|4215.5|4214.5|472
1638443150000|2021-12-02 11:05:50|4215.5|4214.5|4216|4215|4216|4215|4215.5|4214.5|173
1638443160000|2021-12-02 11:06:00|4216.5|4215.5|4216|4215.5|4216.5|4215.5|4216|4215|349
1638443170000|2021-12-02 11:06:10|4216.5|4216|4217.5|4216.5|4217.5|4216.5|4216|4216|993
1638443180000|2021-12-02 11:06:20|4218|4217|4217.5|4217|4218|4217.5|4217.5|4216.5|1468
1638443190000|2021-12-02 11:06:30|4217|4216.5|4217|4216|4217|4216.5|4216.5|4215.5|1159
1638443200000|2021-12-02 11:06:40|4216.5|4215.5|4216.5|4215.5|4216.5|4216|4216|4215.5|38
1638443210000|2021-12-02 11:06:50|4217|4216|4217.5|4216.5|4217.5|4217|4217|4216|264
1638443220000|2021-12-02 11:07:00|4218||4217.5||4218||4217.5||0
1638443230000|2021-12-02 11:07:10|4218|4217|4217|4216|4218|4217.5|4216.5|4216|1247
1638443240000|2021-12-02 11:07:20|4216.5|4215.5|4216|4215.5|4217|4216.5|4216|4215.5|367
1638443250000|2021-12-02 11:07:30|4216.5|4216|4217.5|4216|4217.5|4216.5|4216.5|4216|392
1638443260000|2021-12-02 11:07:40|4218|4216.5|4218|4217.5|4218|4217.5|4218|4216|128
1638443270000|2021-12-02 11:07:50|4218.5|4217|4218.5|4218|4218.5|4218|4217.5|4217|1623
1638443290000|2021-12-02 11:08:10|4218|4217.5|4221|4220|4221|4220|4218|4217.5|1132
1638443300000|2021-12-02 11:08:20|4221.5|4220.5|4221.5|4221|4222|4221|4221.5|4220|121
1638443310000|2021-12-02 11:08:30|4221|4220.5|4222|4221|4222|4221|4220.5|4220|3104
1638443320000|2021-12-02 11:08:40|4221.5|4220.5|4220.5|4220|4221.5|4220.5|4220|4219.5|1356
1638443330000|2021-12-02 11:08:50||4219.5||4219.5||4220||4219.5|0
1638443340000|2021-12-02 11:09:00|4220|4220|4221.5|4220.5|4222|4221|4220|4219.5|529
1638443350000|2021-12-02 11:09:10|4221|4220|4220|4219.5|4221|4220|4220|4219.5|525
1638443360000|2021-12-02 11:09:20|4220.5|4220|4221.5|4220.5|4221.5|4221|4220|4219.5|904
1638443370000|2021-12-02 11:09:30|4221|4221|4220.5|4220|4221.5|4221|4220.5|4220|1087
1638443380000|2021-12-02 11:09:40|4220|4219.5|4220.5|4219.5|4220.5|4220|4220|4219.5|300
1638443390000|2021-12-02 11:09:50|4220|4220|4220|4219.5|4220.5|4220|4220|4219.5|228
1638443400000|2021-12-02 11:10:00|4219.5|4219|4220|4219|4220.5|4220|4219.5|4219|1892
1638443410000|2021-12-02 11:10:10|4220.5|4219.5|4221|4220|4221|4220.5|4220.5|4219.5|476
1638443420000|2021-12-02 11:10:20||4220.5||4220||4220.5||4220|15
1638443430000|2021-12-02 11:10:30|4220.5|4219.5|4219.5|4219|4220.5|4220|4219.5|4219|469
1638443440000|2021-12-02 11:10:40|4220|4219.5|4220|4219|4220|4219.5|4220|4219|161
1638443450000|2021-12-02 11:10:50|4219.5|4219.5|4219|4218|4219.5|4219.5|4219|4218|477
1638443460000|2021-12-02 11:11:00|4218.5|4217.5|4218|4217.5|4218.5|4217.5|4218|4217|526
1638443470000|2021-12-02 11:11:10|4217.5|4217|4217.5|4217|4217.5|4217|4217.5|4217|147
1638443480000|2021-12-02 11:11:20|4218|4217.5|4218|4217.5|4218|4217.5|4218|4217.5|615
1638443490000|2021-12-02 11:11:30|||||||||1
1638443500000|2021-12-02 11:11:40|4217.5|4217|4217.5|4216.5|4217.5|4217.5|4217|4216|473
1638443520000|2021-12-02 11:12:00|4217|4216|4216|4215|4217.5|4216|4215.5|4214.5|814
1638443530000|2021-12-02 11:12:10|4216.5|4215.5|4216|4215.5|4216.5|4216|4215|4213.5|7437
1638443540000|2021-12-02 11:12:20|4215.5|4215|4216|4215|4216|4215|4214.5|4213.5|2310
1638443550000|2021-12-02 11:12:30|4215.5|4214.5|4218|4217|4218|4217.5|4215.5|4214.5|552
1638443560000|2021-12-02 11:12:40|4217.5|4216.5|4217|4216.5|4218|4217|4217|4216|644
1638443570000|2021-12-02 11:12:50|4217.5||4217||4217.5||4217||193
1638443580000|2021-12-02 11:13:00|4217.5|4216|4218.5|4217.5|4218.5|4217.5|4217|4216|860
1638443590000|2021-12-02 11:13:10|4218|4218|4216.5|4215.5|4218|4218|4216|4215.5|1315
1638443600000|2021-12-02 11:13:20|4216|4215|4214.5|4213.5|4216|4215|4214|4213.5|669
1638443610000|2021-12-02 11:13:30|4214|4214|4214.5|4213.5|4214.5|4214|4214|4213.5|144
1638443620000|2021-12-02 11:13:40|4214|4213|4213.5|4212.5|4214|4213.5|4213.5|4212.5|1487
1638443630000|2021-12-02 11:13:50|4214|4213|4213.5|4212.5|4214|4213.5|4213|4212.5|188
1638443640000|2021-12-02 11:14:00|4213|4212|4212.5|4211.5|4213|4212|4212|4211|497
1638443660000|2021-12-02 11:14:20|4213|4212|4213|4212.5|4213.5|4212.5|4212.5|4212|537
1638443670000|2021-12-02 11:14:30|4212.5|4212|4213|4212|4213|4212.5|4212.5|4211.5|704
1638443680000|2021-12-02 11:14:40|4213.5|4212.5|4214.5|4213.5|4214.5|4213.5|4213.5|4212.5|256
1638443690000|2021-12-02 11:14:50|4214|4213|4214|4213|4214|4213|4213.5|4213|0
1638443700000|2021-12-02 11:15:00|4213.5|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|463
1638443710000|2021-12-02 11:15:10|4214|4213.5|4214|4213.5|4214|4213.5|4214|4213.5|397
1638443720000|2021-12-02 11:15:20|4213.5|4213|4213.5|4212.5|4213.5|4213|4213|4212.5|585
1638443730000|2021-12-02 11:15:30|4213|4212|4212.5|4211.5|4213|4212|4212|4211.5|571
1638443740000|2021-12-02 11:15:40|4212|4211|4211.5|4211|4212|4211|4211.5|4211|141
1638443750000|2021-12-02 11:15:50|4211|4210.5|4210.5|4209.5|4211|4210.5|4210|4209|960
1638443760000|2021-12-02 11:16:00|4210|4209|4210|4209|4210|4209|4209.5|4208.5|227
1638443770000|2021-12-02 11:16:10|4210.5|4209.5|4211|4210|4211|4210.5|4210.5|4209.5|439
1638443780000|2021-12-02 11:16:20||4210.5||4210.5||4210.5||4210.5|0
1638443790000|2021-12-02 11:16:30|4210.5|4210|4210|4209.5|4210.5|4210|4210|4208.5|958
1638443800000|2021-12-02 11:16:40|4210.5|4209|4210.5|4209.5|4210.5|4209.5|4210.5|4209|731
1638443810000|2021-12-02 11:16:50|4210|4210|4211|4210.5|4211.5|4210.5|4210|4210|1342
1638443820000|2021-12-02 11:17:00|4211.5|4211|4211.5|4211|4211.5|4211|4211|4211|324
1638443830000|2021-12-02 11:17:10|4211|4210.5|4211.5|4210.5|4211.5|4211|4211|4210|1011
1638443840000|2021-12-02 11:17:20|4212|4211|4213|4212|4213|4212.5|4212|4211|1913
1638443850000|2021-12-02 11:17:30|4212.5|4211.5|4212|4211.5|4212.5|4212|4212|4211.5|27
1638443860000|2021-12-02 11:17:40|4211.5|4211|4210.5|4209.5|4211.5|4211|4210.5|4209.5|710
1638443870000|2021-12-02 11:17:50|4210|4209|4209|4208|4210|4209.5|4208.5|4208|1766
1638443880000|2021-12-02 11:18:00|4208.5|4207.5|4206.5|4205.5|4208.5|4207.5|4206|4205.5|1520
1638443890000|2021-12-02 11:18:10|4207|4206|4209|4208|4209|4208.5|4207|4206|7680
1638443900000|2021-12-02 11:18:20|4208.5|4207.5|4208.5|4207.5|4209|4208|4208.5|4207.5|96
1638443910000|2021-12-02 11:18:30|4209|4208|4209|4208|4209.5|4209|4208.5|4208|726
1638443920000|2021-12-02 11:18:40|4208.5|4207.5|4208|4207|4209|4207.5|4208|4207|2253
1638443930000|2021-12-02 11:18:50|4207.5|4206.5|4207|4206|4207.5|4206.5|4207|4206|1240
1638443940000|2021-12-02 11:19:00|4206.5|4205.5|4206.5|4206|4206.5|4206|4206|4205.5|657
1638443950000|2021-12-02 11:19:10|4207|4206.5|4207.5|4206.5|4207.5|4207|4206.5|4206|1523
1638443970000|2021-12-02 11:19:30|4207|4206|4207|4206.5|4207|4206.5|4207|4206|91
1638443980000|2021-12-02 11:19:40|4207.5|4207|4209|4208.5|4209|4208.5|4207.5|4207|2152
1638443990000|2021-12-02 11:19:50|4208.5|4208|4209|4208|4209|4208|4208|4207|812
1638444000000|2021-12-02 11:20:00|4208.5||4209||4209||4208.5||0
1638444010000|2021-12-02 11:20:10|4209.5|4208.5|4209.5|4208.5|4209.5|4209|4209.5|4208.5|845
1638444030000|2021-12-02 11:20:30|4210|4209|4212|4211|4212.5|4211.5|4210|4209|3011
1638444040000|2021-12-02 11:20:40|4211.5|4210.5|4211|4210|4211.5|4211|4210.5|4209.5|2734
1638444050000|2021-12-02 11:20:50|4210.5|4209.5|4210|4209.5|4211|4210.5|4210|4209.5|1090
1638444060000|2021-12-02 11:21:00|4209.5|4209|4211.5|4210.5|4211.5|4211|4209.5|4208.5|1378
1638444070000|2021-12-02 11:21:10||4211||4210.5||4211||4210.5|158
1638444080000|2021-12-02 11:21:20|4211|4210|4211|4210|4211|4210|4210.5|4209.5|407
1638444090000|2021-12-02 11:21:30|4211.5|4210.5|4212|4211|4212|4211.5|4211.5|4210.5|1300
1638444100000|2021-12-02 11:21:40|4211.5|4211.5|4213|4212|4213|4212.5|4211.5|4211|596
1638444110000|2021-12-02 11:21:50|4212.5|4211.5|4212.5|4211.5|4212.5|4211.5|4212|4211.5|378
1638444120000|2021-12-02 11:22:00|4212|4211|4212|4211|4212.5|4212|4211.5|4211|2715
1638444130000|2021-12-02 11:22:10|4211.5|4210.5|4212.5|4212|4212.5|4212|4211.5|4210.5|1130
1638444140000|2021-12-02 11:22:20|4212|4211.5|4212.5|4211.5|4212.5|4212|4212|4211.5|412
1638444150000|2021-12-02 11:22:30|4212|4211|4211|4210.5|4212|4211|4211|4210|181
1638444160000|2021-12-02 11:22:40|4210.5|4210|4211.5|4211|4211.5|4211|4210.5|4210|13
1638444170000|2021-12-02 11:22:50||4210.5||4210.5||4210.5||4210.5|0
1638444180000|2021-12-02 11:23:00|4211|4210|4211|4210|4211|4210|4211|4210|1
1638444190000|2021-12-02 11:23:10|4210.5|4210.5|4210.5|4210|4211|4210.5|4210.5|4210|577
1638444200000|2021-12-02 11:23:20|4211|4210.5|4211|4210|4211|4210.5|4210.5|4209.5|1287
1638444210000|2021-12-02 11:23:30|4210.5|4210.5|4210.5|4209.5|4210.5|4210.5|4210|4209.5|1064
1638444220000|2021-12-02 11:23:40|4211|4210|4211|4210.5|4211|4210.5|4211|4210|96
1638444240000|2021-12-02 11:24:00|4210.5|4210|4211|4210.5|4211|4210.5|4210.5|4210|372
1638444250000|2021-12-02 11:24:10|4211.5|4211|4211.5|4211|4211.5|4211|4211.5|4211|803
1638444260000|2021-12-02 11:24:20|4211|4210.5|4212|4211|4212|4211.5|4211|4210.5|1688
1638444270000|2021-12-02 11:24:30|4211.5|4210.5|4212|4211|4212|4211|4211.5|4210.5|1415
1638444280000|2021-12-02 11:24:40|4211.5|4210.5|4211.5|4210.5|4211.5|4211|4211|4210|973
1638444290000|2021-12-02 11:24:50||4211||4211||4211||4211|0
1638444300000|2021-12-02 11:25:00|4211|4210.5|4211|4210|4211|4210.5|4210.5|4209.5|797
1638444310000|2021-12-02 11:25:10|4210.5|4209.5|4209|4208.5|4210.5|4209.5|4208.5|4208|641
1638444320000|2021-12-02 11:25:20|4209.5|4209|4209|4208.5|4210|4209.5|4209|4208|1087
1638444330000|2021-12-02 11:25:30|4209.5|4209|4212|4211|4212|4211|4209.5|4209|2497
1638444340000|2021-12-02 11:25:40|4212.5|4211.5|4212.5|4212|4213.5|4212.5|4212|4211.5|784
1638444350000|2021-12-02 11:25:50|4213|4212.5|4213|4212.5|4213|4212.5|4212.5|4212|95
1638444360000|2021-12-02 11:26:00|4213.5|4213|4214|4213.5|4214.5|4214|4213.5|4213|130
1638444370000|2021-12-02 11:26:10|4214.5|4214|4215.5|4214.5|4215.5|4215|4214|4213.5|512
1638444380000|2021-12-02 11:26:20|4216|4215|4216|4215|4216|4215|4215|4214.5|1220
1638444390000|2021-12-02 11:26:30|4215.5|4214.5|4216|4215|4216.5|4216|4215|4214.5|1727
1638444400000|2021-12-02 11:26:40|4215.5|4214.5|4215.5|4214|4216.5|4215.5|4215|4214|1271
1638444410000|2021-12-02 11:26:50||4214.5||4215||4215||4214.5|0
1638444420000|2021-12-02 11:27:00|4215|4214.5|4216.5|4215.5|4216.5|4215.5|4215|4214|478
1638444430000|2021-12-02 11:27:10|4217|4216|4217|4216.5|4217|4216.5|4217|4215.5|324
1638444440000|2021-12-02 11:27:20|4216.5|4216|4217|4216|4217|4216|4216.5|4216|0
1638444450000|2021-12-02 11:27:30|4216.5|4215.5|4216.5|4215.5|4217|4216.5|4216|4215.5|612
1638444460000|2021-12-02 11:27:40|4216|4215|4215|4214.5|4216|4215.5|4214.5|4214|3460
1638444480000|2021-12-02 11:28:00|4214.5|4214|4215|4214.5|4215|4214.5|4214.5|4214|568
1638444490000|2021-12-02 11:28:10|4214.5|4214|4214.5|4214|4214.5|4214|4214.5|4213.5|352
1638444500000|2021-12-02 11:28:20|4215|4214.5|4215|4214|4215|4214.5|4214.5|4214|289
1638444510000|2021-12-02 11:28:30|4215.5|4214.5|4215.5|4214.5|4216|4215|4215.5|4214.5|412
1638444520000|2021-12-02 11:28:40|4216|4215|4217|4216|4217|4216|4216|4215|1145
1638444530000|2021-12-02 11:28:50|4216.5|4216.5|4216.5|4216|4216.5|4216.5|4216|4215|680
1638444540000|2021-12-02 11:29:00|4217|4216.5|4218|4217|4218|4217.5|4217|4216.5|496
1638444550000|2021-12-02 11:29:10|4217.5|4216.5|4218|4217|4218|4217.5|4217.5|4216.5|0
1638444570000|2021-12-02 11:29:30|4217.5|4216.5|4217.5|4216.5|4218|4217|4216.5|4215.5|571
1638444580000|2021-12-02 11:29:40||4217||4216.5||4217||4216.5|93
1638444590000|2021-12-02 11:29:50|4218|4217|4218|4217|4218|4217.5|4217.5|4216.5|774
1638444600000|2021-12-02 11:30:00|4218.5|4217.5|4218.5|4217.5|4218.5|4218|4218.5|4217.5|765
1638444610000|2021-12-02 11:30:10|4218||4218||4218||4218||0
1638444620000|2021-12-02 11:30:20|4218.5|4218|4219.5|4219|4220|4219|4218.5|4218|794
1638444630000|2021-12-02 11:30:30|4220|4219.5|4220|4219|4220|4219.5|4220|4219|375
1638444640000|2021-12-02 11:30:40|4219.5|4219.5|4220|4219|4220|4219.5|4219.5|4218.5|1669
1638444650000|2021-12-02 11:30:50|4219.5|4218.5|4219.5|4218.5|4219.5|4219|4219|4218|495
1638444660000|2021-12-02 11:31:00|4219|4218|4219.5|4218.5|4219.5|4218.5|4218.5|4218|698
1638444670000|2021-12-02 11:31:10|4219|4218|4219.5|4218.5|4219.5|4218.5|4218.5|4218|172
1638444680000|2021-12-02 11:31:20|4220|4219|4220|4219.5|4220|4219.5|4220|4219|122
1638444690000|2021-12-02 11:31:30|4219.5|4219|4220|4219.5|4220|4219.5|4219|4218.5|898
1638444700000|2021-12-02 11:31:40|4219.5|4219|4219|4218.5|4219.5|4219|4219|4218.5|246
1638444720000|2021-12-02 11:32:00|4218.5|4218|4218|4217.5|4219|4218|4218|4217|479
1638444740000|2021-12-02 11:32:20|4217.5|4217|4217.5|4217|4218|4217|4217|4216|842
1638444750000|2021-12-02 11:32:30|4218|4217.5|4217.5|4217|4218|4217.5|4217.5|4217|503
1638444770000|2021-12-02 11:32:50|4217|4216.5|4216.5|4215.5|4217|4216.5|4216.5|4215.5|457
1638444780000|2021-12-02 11:33:00|4216|4215|4215|4214|4216|4215|4214.5|4213.5|1246
1638444790000|2021-12-02 11:33:10|4215.5|4214.5|4216|4215|4216.5|4216|4215.5|4214.5|1666
1638444800000|2021-12-02 11:33:20|4215.5|4214.5|4215|4214|4215.5|4214.5|4215|4214|1241
1638444810000|2021-12-02 11:33:30|4214.5|4213.5|4215|4213.5|4215|4214|4213.5|4212.5|299
1638444820000|2021-12-02 11:33:40|4214.5|4214|4214.5|4214|4214.5|4214|4214|4213|1138
1638444830000|2021-12-02 11:33:50|4215|4213.5|4215.5|4214.5|4216|4215.5|4215|4213.5|1352
1638444840000|2021-12-02 11:34:00|4216|4215|4215.5|4214.5|4216|4215.5|4215|4214|286
1638444850000|2021-12-02 11:34:10|4215|4214|4215.5|4215|4215.5|4215|4215|4214|741
1638444860000|2021-12-02 11:34:20|4215|4214.5|4214.5|4213.5|4215|4214.5|4214.5|4213.5|162
1638444870000|2021-12-02 11:34:30|4214|4214|4213.5|4213|4214|4214|4213.5|4212.5|412
1638444880000|2021-12-02 11:34:40||4212.5||4212.5||4213||4212.5|181
1638444890000|2021-12-02 11:34:50||4213||4213||4213||4213|0
1638444900000|2021-12-02 11:35:00|4214|4213.5|4213.5|4212.5|4214|4213.5|4213.5|4212.5|750
1638444910000|2021-12-02 11:35:10|4214|4213|4215|4214|4215|4214.5|4214|4213|397
1638444920000|2021-12-02 11:35:20||4214.5||4214||4214.5||4214|0
1638444930000|2021-12-02 11:35:30||4214.5||4214||4214.5||4214|0
1638444940000|2021-12-02 11:35:40|4215.5|4214.5|4215.5|4214.5|4215.5|4215|4215.5|4214.5|25
1638444950000|2021-12-02 11:35:50|4215|4214|4215|4214.5|4215|4214.5|4214.5|4214|81
1638444960000|2021-12-02 11:36:00|4214.5|4214|4215.5|4215|4215.5|4215|4214.5|4214|829
1638444970000|2021-12-02 11:36:10|4215|4214.5|4214|4213|4215.5|4214.5|4213.5|4213|1652
1638444980000|2021-12-02 11:36:20|4214.5|4213.5|4215.5|4215|4216|4215|4214.5|4213.5|711
1638444990000|2021-12-02 11:36:30|4215|4214.5|4216.5|4215.5|4216.5|4215.5|4215|4214.5|203
1638445000000|2021-12-02 11:36:40|4216|4215|4216|4215|4216|4215|4215.5|4215|530
1638445010000|2021-12-02 11:36:50|4215.5|4214.5|4215.5|4215|4215.5|4215|4215|4214.5|114
1638445020000|2021-12-02 11:37:00|4216|4215.5|4214.5|4213.5|4216|4215.5|4214.5|4213.5|529
1638445030000|2021-12-02 11:37:10|4214|4213|4213.5|4212.5|4214|4213.5|4213|4212.5|1040
1638445040000|2021-12-02 11:37:20|4214|4213|4214.5|4213.5|4214.5|4214|4214|4213|669
1638445050000|2021-12-02 11:37:30|4214|4213|4213.5|4213|4214|4213|4213|4212|1542
1638445060000|2021-12-02 11:37:40|4214|4213.5|4214.5|4213.5|4214.5|4213.5|4214|4213.5|339
1638445070000|2021-12-02 11:37:50|4214|4213|4213|4212|4214|4213|4213|4212|888
1638445080000|2021-12-02 11:38:00|4212.5|4211.5|4212|4211|4212.5|4212|4210.5|4210|3076
1638445090000|2021-12-02 11:38:10|4212.5|4211.5|4211|4210|4212.5|4211.5|4211|4210|939
1638445100000|2021-12-02 11:38:20|4211.5|4210.5|4211|4210|4211.5|4210.5|4210.5|4210|182
1638445110000|2021-12-02 11:38:30|4210.5|4209.5|4210|4209|4210.5|4209.5|4209.5|4208.5|2300
1638445120000|2021-12-02 11:38:40|4210.5|4209.5|4211|4210|4211|4210.5|4210.5|4209.5|305
1638445130000|2021-12-02 11:38:50||4210.5||4210.5||4210.5||4210.5|0
1638445140000|2021-12-02 11:39:00|4211.5|4210|4211|4210|4211.5|4210.5|4211|4210|1064
1638445150000|2021-12-02 11:39:10|4211.5|4210.5|4213|4212|4213|4212.5|4211.5|4210.5|625
1638445160000|2021-12-02 11:39:20|4212.5|4212.5|4214|4213|4214|4213|4212.5|4212|593
1638445170000|2021-12-02 11:39:30|4213.5|4212.5|4213|4212.5|4213.5|4212.5|4212.5|4211.5|890
1638445180000|2021-12-02 11:39:40|4213.5|4213|4214|4213|4214|4213|4213.5|4213|232
1638445190000|2021-12-02 11:39:50|4213.5|4212.5|4214.5|4213.5|4214.5|4214|4213.5|4212.5|1005
1638445200000|2021-12-02 11:40:00|4215|4214|4215|4214|4215|4214.5|4215|4214|205
1638445210000|2021-12-02 11:40:10|4214.5|4213.5|4215|4214|4215|4214.5|4214.5|4213.5|232
1638445220000|2021-12-02 11:40:20|4214.5|4213.5|4214|4213|4214.5|4213.5|4214|4213|828
1638445230000|2021-12-02 11:40:30|4214.5|4213.5|4214|4213.5|4214.5|4214|4214|4213.5|480
1638445240000|2021-12-02 11:40:40|4213.5|4213|4213.5|4213|4213.5|4213|4213.5|4213|419
1638445250000|2021-12-02 11:40:50|4213|4212.5|4213|4212.5|4213|4212.5|4213|4212.5|314
1638445260000|2021-12-02 11:41:00|4212|4212|4212.5|4212|4212.5|4212|4212|4211|1833
1638445270000|2021-12-02 11:41:10|4212|4211.5|4212|4211.5|4212|4211.5|4212|4211.5|99
1638445280000|2021-12-02 11:41:20|4212.5|4211|4211.5|4210.5|4212.5|4211|4211.5|4210.5|99
1638445290000|2021-12-02 11:41:30|4212|4211|4212|4211.5|4212.5|4212|4212|4211|925
1638445300000|2021-12-02 11:41:40|4211.5|4211|4211.5|4210.5|4211.5|4211|4211.5|4210.5|632
1638445310000|2021-12-02 11:41:50|4211|4210|4211.5|4210.5|4211.5|4211|4210.5|4209.5|818
1638445320000|2021-12-02 11:42:00|4211|4210|4210|4209|4211|4210|4210|4209|1070
1638445330000|2021-12-02 11:42:10|4210.5||4210||4210.5||4210||0
1638445340000|2021-12-02 11:42:20||4209.5||4209||4209.5||4209|242
1638445350000|2021-12-02 11:42:30|4209.5|4208.5|4209.5|4209|4210|4209|4209|4208.5|2222
1638445360000|2021-12-02 11:42:40|4209|4208.5|4210|4209.5|4210|4209.5|4209|4208.5|1325
1638445370000|2021-12-02 11:42:50|4209.5|4209|4209.5|4209|4209.5|4209|4209|4208.5|1216
1638445380000|2021-12-02 11:43:00|4210|4209.5|4210|4209|4210|4209.5|4209.5|4209|953
1638445390000|2021-12-02 11:43:10|4210.5|4209.5|4210|4209.5|4210.5|4210|4210|4209|1433
1638445400000|2021-12-02 11:43:20|4209.5|4209|4208.5|4208|4209.5|4209|4208.5|4208|1139
1638445410000|2021-12-02 11:43:30|4209|4208.5|4209|4208|4209|4208.5|4209|4208|825
1638445430000|2021-12-02 11:43:50|4209.5|4208.5|4209.5|4208.5|4210|4209.5|4209.5|4208.5|2247
1638445440000|2021-12-02 11:44:00|4210|4209|4211|4210.5|4211.5|4211|4210|4209|1559
1638445450000|2021-12-02 11:44:10|4210.5|4210|4210.5|4210|4211|4210|4210.5|4210|253
1638445460000|2021-12-02 11:44:20|4210|4209.5|4210.5|4210|4210.5|4210|4210|4209|233
1638445480000|2021-12-02 11:44:40|4210|4209.5|4210|4209.5|4210|4209.5|4210|4209.5|600
1638445490000|2021-12-02 11:44:50|4210.5||4210.5||4210.5||4210.5||572
1638445500000|2021-12-02 11:45:00|4211|4210|4212|4211|4212.5|4211.5|4211|4210|1686
1638445510000|2021-12-02 11:45:10|4212.5|4211.5|4212.5|4211.5|4214|4213.5|4212|4211.5|12168
1638445520000|2021-12-02 11:45:20|4212|4211|4210.5|4209.5|4212|4211|4210.5|4209.5|0
1638445530000|2021-12-02 11:45:30|4210|4209|4210.5|4209.5|4210.5|4210|4209.5|4208.5|1435
1638445540000|2021-12-02 11:45:40|4211|4209|4211|4210|4211|4210.5|4211|4209|1031
1638445550000|2021-12-02 11:45:50|4210.5|4209.5|4210.5|4210|4210.5|4210|4210.5|4209.5|158
1638445570000|2021-12-02 11:46:10|4211|4210.5|4212|4211.5|4212|4211.5|4211|4210.5|1019
1638445580000|2021-12-02 11:46:20|4212.5|4212|4212|4211.5|4212.5|4212|4212|4211|1189
1638445590000|2021-12-02 11:46:30||4211||4211||4211||4211|193
1638445610000|2021-12-02 11:46:50|4211.5|4211.5|4211.5|4211|4211.5|4211.5|4211.5|4211|164
1638445620000|2021-12-02 11:47:00|4212|4211.5|4214.5|4213.5|4214.5|4214|4212|4211.5|692
1638445630000|2021-12-02 11:47:10|4215|4214|4214.5|4214|4215|4214.5|4214.5|4214|400
1638445640000|2021-12-02 11:47:20|4215|4213.5|4214.5|4213.5|4215|4214|4213.5|4213|802
1638445650000|2021-12-02 11:47:30|4214|4213|4214|4213.5|4214.5|4213.5|4213.5|4212.5|1192
1638445660000|2021-12-02 11:47:40|4214.5|4213|4215|4214.5|4215|4214.5|4214.5|4213|433
1638445670000|2021-12-02 11:47:50|4214.5|4214|4215|4214|4215|4214.5|4214|4213|429
1638445680000|2021-12-02 11:48:00|4215.5|4214.5|4215.5|4215|4215.5|4215|4215.5|4214|565
1638445690000|2021-12-02 11:48:10||4214.5||4215||4215||4214.5|2137
1638445700000|2021-12-02 11:48:20|4216|4215.5|4216|4215|4216|4215.5|4216|4215|225
1638445710000|2021-12-02 11:48:30|4215.5|4215.5|4217.5|4216.5|4217.5|4216.5|4215.5|4215.5|1266
1638445720000|2021-12-02 11:48:40|4217|4216|4216.5|4216|4217|4216.5|4216|4215.5|1445
1638445730000|2021-12-02 11:48:50|4217|4216.5|4217|4216.5|4217|4216.5|4217|4216.5|162
1638445740000|2021-12-02 11:49:00|4217.5|4217|4217.5|4216.5|4218|4217|4217.5|4216.5|41
1638445750000|2021-12-02 11:49:10|4218|4217|4217.5|4217|4218|4217|4217.5|4216.5|0
1638445760000|2021-12-02 11:49:20|4217|4216.5|4217|4216|4217|4216.5|4216.5|4215.5|109
1638445770000|2021-12-02 11:49:30|4216.5|4215.5|4216|4215.5|4216.5|4215.5|4216|4215.5|0
1638445780000|2021-12-02 11:49:40|4216.5|4216|4216.5|4215.5|4216.5|4216|4216.5|4215.5|39
1638445800000|2021-12-02 11:50:00|4216|4215|4215.5|4214.5|4216|4215|4215|4214.5|6989
1638445820000|2021-12-02 11:50:20|4215|4214|4214.5|4214|4215|4214|4214.5|4213.5|760
1638445830000|2021-12-02 11:50:30||4213.5||4213.5||4214||4213.5|0
1638445840000|2021-12-02 11:50:40|4215|4214|4214.5|4213.5|4216|4215.5|4214.5|4213.5|2962
1638445850000|2021-12-02 11:50:50|4214|4213|4213.5|4213|4214|4213|4213.5|4213|225
1638445860000|2021-12-02 11:51:00||4212.5||4212.5||4213||4212.5|42
1638445870000|2021-12-02 11:51:10|4213|4212|4213.5|4213|4213.5|4213|4213|4212|465
1638445880000|2021-12-02 11:51:20|4214|4212.5|4214.5|4213.5|4214.5|4214|4214|4212.5|663
1638445890000|2021-12-02 11:51:30|4214||4214.5||4214.5||4214||0
1638445900000|2021-12-02 11:51:40|4215|4214|4215|4214.5|4215.5|4215|4215|4214|901
1638445910000|2021-12-02 11:51:50|4215.5|4215|4215.5|4214.5|4215.5|4215|4215.5|4214.5|185
1638445920000|2021-12-02 11:52:00|4215||4215.5||4215.5||4215||398
1638445930000|2021-12-02 11:52:10|4215|4215|4215|4214.5|4215|4215|4215|4214.5|192
1638445940000|2021-12-02 11:52:20|4214.5|4214|4214.5|4214|4214.5|4214|4213.5|4213|2327
1638445950000|2021-12-02 11:52:30|4215|4214.5|4215.5|4214.5|4215.5|4214.5|4215|4214.5|585
1638445960000|2021-12-02 11:52:40||4215||4215||4215||4215|119
1638445970000|2021-12-02 11:52:50|4215|4214.5|4215.5|4214.5|4215.5|4214.5|4215|4214.5|0
1638445980000|2021-12-02 11:53:00|4215||4215||4215||4215||0
1638446010000|2021-12-02 11:53:30|4215.5|4215|4217|4216.5|4217|4216.5|4215.5|4215|1811
1638446020000|2021-12-02 11:53:40||4216||4216||4216||4216|0
1638446030000|2021-12-02 11:53:50|4216.5|4215.5|4217|4216|4217|4216|4216|4215.5|1662
1638446040000|2021-12-02 11:54:00|4217.5|4216.5|4218|4217|4218|4217.5|4217|4216.5|1212
1638446050000|2021-12-02 11:54:10|4217.5|4216.5|4217|4216.5|4217.5|4216.5|4217|4216.5|1
1638446060000|2021-12-02 11:54:20|4217.5|4216|4218|4217|4218|4217|4217.5|4216|529
1638446070000|2021-12-02 11:54:30|4217.5|4217.5|4218.5|4217.5|4218.5|4218|4217.5|4217|40
1638446090000|2021-12-02 11:54:50|4219|4218|4218.5|4218|4219|4218.5|4218.5|4218|424
1638446110000|2021-12-02 11:55:10|4219|4218.5|4219|4218.5|4219|4218.5|4219|4218.5|449
1638446120000|2021-12-02 11:55:20|4218.5|4218|4218.5|4217.5|4218.5|4218|4218|4217.5|953
1638446130000|2021-12-02 11:55:30|4219|4218|4218.5|4217.5|4219|4218|4218|4217.5|389
1638446140000|2021-12-02 11:55:40|4218|4217|4218.5|4218|4218.5|4218|4217.5|4217|924
1638446150000|2021-12-02 11:55:50|4219|4218.5|4218.5|4217.5|4219.5|4218.5|4218|4217.5|1276
1638446160000|2021-12-02 11:56:00|4218|4217|4218|4217|4218|4217|4218|4217|50
1638446170000|2021-12-02 11:56:10|4217.5|4216.5|4217|4216|4217.5|4216.5|4217|4216|447
1638446180000|2021-12-02 11:56:20|4216.5||4217||4217||4216.5||0
1638446190000|2021-12-02 11:56:30|4216.5|4216.5|4217|4216.5|4217|4216.5|4216.5|4216.5|27
1638446200000|2021-12-02 11:56:40||4216||4216.5||4216.5||4216|384
1638446210000|2021-12-02 11:56:50|4217.5|4216|4218|4217.5|4218|4217.5|4217.5|4216|725
1638446220000|2021-12-02 11:57:00|4217.5|4217|4218|4217|4218|4217|4217.5|4217|99
1638446230000|2021-12-02 11:57:10|4217.5|4217.5|4217.5|4217|4217.5|4217.5|4217.5|4217|0
1638446240000|2021-12-02 11:57:20|4218|4217.5|4218|4217|4218|4217.5|4218|4217|28
1638446250000|2021-12-02 11:57:30|4217.5|4216.5|4217|4216.5|4218|4217.5|4217|4216|1178
1638446260000|2021-12-02 11:57:40|4217.5|4217|4218|4217|4218|4217.5|4217.5|4216.5|1519
1638446270000|2021-12-02 11:57:50|4217.5|4216.5|4216.5|4215.5|4217.5|4216.5|4215.5|4215|772
1638446280000|2021-12-02 11:58:00|4217|4216|4218|4217.5|4218|4217.5|4217|4216|1188
1638446290000|2021-12-02 11:58:10|4217.5|4217|4218|4217.5|4218|4217.5|4217.5|4217|29
1638446300000|2021-12-02 11:58:20|4218.5|4217|4218|4217|4218.5|4218|4217.5|4217|338
1638446310000|2021-12-02 11:58:30|4217.5||4218||4218||4217.5||0
1638446320000|2021-12-02 11:58:40|4217.5||4217.5||4217.5||4217.5||0
1638446330000|2021-12-02 11:58:50|4218|4217.5|4218|4217|4218|4217.5|4217.5|4217|892
1638446360000|2021-12-02 11:59:20|4218.5|4217.5|4218.5|4217.5|4219|4218|4218.5|4217.5|789
1638446370000|2021-12-02 11:59:30|4219|4218|4218|4217.5|4219|4218|4218|4217.5|0
1638446380000|2021-12-02 11:59:40|||||||||915
1638446390000|2021-12-02 11:59:50|4217.5|4217|4218|4217.5|4218|4217.5|4217.5|4216.5|1921
1638446400000|2021-12-02 12:00:00|4217.5|4217|4218|4217|4218|4217.5|4217.5|4216.5|0
1638446410000|2021-12-02 12:00:10|4217.5|4216.5|4217.5|4217|4217.5|4217|4217|4216.5|320
1638446420000|2021-12-02 12:00:20|4218|4216.5|4217|4216.5|4218|4216.5|4217|4216.5|93
1638446430000|2021-12-02 12:00:30|4216.5|4216|4217.5|4217|4217.5|4217|4216.5|4215.5|1403
1638446440000|2021-12-02 12:00:40|4218|4217.5|4218.5|4217.5|4218.5|4218|4218|4217.5|592
1638446450000|2021-12-02 12:00:50|4219|4218|4219|4218|4219.5|4219|4219|4218|1035
1638446460000|2021-12-02 12:01:00|4218.5|4218.5|4219|4218|4219|4218.5|4218.5|4218|145
1638446470000|2021-12-02 12:01:10|4218.5|4218.5|4219|4218|4219|4218.5|4218.5|4218|1148
1638446480000|2021-12-02 12:01:20||4218.5||4218.5||4218.5||4218.5|0
1638446490000|2021-12-02 12:01:30|4219.5|4219|4220|4219.5|4220|4219.5|4219.5|4219|1191
1638446510000|2021-12-02 12:01:50|4220.5|4220|4221|4220|4221|4220.5|4220|4219.5|2747
1638446520000|2021-12-02 12:02:00|4221.5|4220.5|4219.5|4218.5|4221.5|4221|4219|4218.5|1931
1638446530000|2021-12-02 12:02:10|4220|4219|4221|4220|4221|4220.5|4220|4219|835
1638446550000|2021-12-02 12:02:30|4221.5|4220.5|4221|4220|4221.5|4221|4220.5|4220|1150
1638446560000|2021-12-02 12:02:40|4221.5|4220.5|4221|4220|4221.5|4221|4220.5|4219.5|628
1638446570000|2021-12-02 12:02:50|4221.5||4221||4221.5||4221||0
1638446580000|2021-12-02 12:03:00|4220.5|4219.5|4220|4219|4221|4219.5|4220|4219|216
1638446590000|2021-12-02 12:03:10|4219.5|4219.5|4219.5|4218.5|4220.5|4220|4219.5|4218.5|3446
1638446620000|2021-12-02 12:03:40|4220|4219|4220|4219|4220|4219.5|4220|4219|95
1638446630000|2021-12-02 12:03:50|4219.5|4218.5|4218.5|4218|4219.5|4218.5|4218.5|4217.5|1061
1638446640000|2021-12-02 12:04:00|4219|4217.5|4215|4214.5|4220|4219|4214.5|4213.5|3856
1638446650000|2021-12-02 12:04:10|4215.5|4215|4216.5|4216|4218.5|4217.5|4215|4215|5758
1638446660000|2021-12-02 12:04:20|4216|4215.5|4217.5|4216.5|4217.5|4216.5|4216|4215.5|571
1638446670000|2021-12-02 12:04:30|4218|4217|4218|4217.5|4218|4217.5|4218|4217|45
1638446680000|2021-12-02 12:04:40|4217.5|4217|4217|4216.5|4218|4217.5|4217|4216.5|527
1638446690000|2021-12-02 12:04:50|4216.5|4216|4217|4216.5|4217|4216.5|4216.5|4216|387
1638446700000|2021-12-02 12:05:00|4217.5|4217|4218|4217|4218|4217.5|4217.5|4217|727
1638446710000|2021-12-02 12:05:10|4217.5|4216.5|4217|4216|4217.5|4216.5|4217|4215.5|837
1638446720000|2021-12-02 12:05:20|4216.5|4216.5|4216.5|4215.5|4216.5|4216.5|4216|4215|864
1638446730000|2021-12-02 12:05:30|4217|4216|4217|4216.5|4217|4216.5|4217|4216|143
1638446740000|2021-12-02 12:05:40|4216.5|4216|4216.5|4215.5|4216.5|4216|4216.5|4215.5|0
1638446750000|2021-12-02 12:05:50|4216||4216||4216||4216||0
1638446760000|2021-12-02 12:06:00|4215.5|4215|4213.5|4212.5|4216.5|4216|4213.5|4212.5|2650
1638446770000|2021-12-02 12:06:10|4213|4212|4212.5|4212|4213|4212.5|4212.5|4212|189
1638446780000|2021-12-02 12:06:20|4212|4211.5|4212.5|4211|4212.5|4212|4211.5|4211|329
1638446790000|2021-12-02 12:06:30|4212||4211.5||4212||4211.5||0
1638446800000|2021-12-02 12:06:40|4211|4210.5|4211|4210|4211.5|4211|4210.5|4210|672
1638446810000|2021-12-02 12:06:50|4210.5|4210.5|4210.5|4210|4210.5|4210.5|4210.5|4210|189
1638446820000|2021-12-02 12:07:00|4211|4210.5|4211|4210.5|4211|4210.5|4210.5|4210.5|184
1638446830000|2021-12-02 12:07:10|4211.5|4211|4213.5|4212.5|4213.5|4213|4211.5|4211|1383
1638446840000|2021-12-02 12:07:20|4213|4212|4212|4211.5|4213.5|4212.5|4212|4211.5|691
1638446850000|2021-12-02 12:07:30|4212.5|4211|4211.5|4210.5|4212.5|4211|4211.5|4210.5|947
1638446860000|2021-12-02 12:07:40|4212|4211|4212|4211|4213.5|4212.5|4212|4211|571
1638446870000|2021-12-02 12:07:50|4212.5|4210.5|4211|4210.5|4212.5|4210.5|4211|4210.5|83
1638446880000|2021-12-02 12:08:00|4210.5|4210|4210|4208.5|4210.5|4210|4209.5|4208.5|440
1638446890000|2021-12-02 12:08:10|4209.5|4208|4208|4207|4209.5|4208|4207.5|4207|1621
1638446900000|2021-12-02 12:08:20|4207.5|4206.5|4207.5|4206.5|4208.5|4208|4206.5|4206|1083
1638446910000|2021-12-02 12:08:30|4207|4206|4205|4204|4207.5|4206.5|4205|4204|2118
1638446920000|2021-12-02 12:08:40|4204|4203.5|4204.5|4203.5|4205|4204|4203.5|4202.5|2400
1638446930000|2021-12-02 12:08:50|4205|4204|4204.5|4203.5|4205|4204.5|4204.5|4203.5|1714
1638446940000|2021-12-02 12:09:00|4205|4203|4202.5|4202|4205|4203.5|4202.5|4202|1786
1638446950000|2021-12-02 12:09:10|4203|4201.5|4202|4201|4204|4203|4201.5|4201|2524
1638446960000|2021-12-02 12:09:20|4201.5|4200.5|4202.5|4201.5|4202.5|4202|4201.5|4200.5|1179
1638446970000|2021-12-02 12:09:30|4202|4201|4201.5|4201|4202.5|4201.5|4200.5|4200|28446
1638446980000|2021-12-02 12:09:40|4202|4201.5|4202.5|4201.5|4202.5|4201.5|4201|4200|1738
1638446990000|2021-12-02 12:09:50|4203|4202|4200|4199|4203.5|4203|4199.5|4198.5|7026
1638447000000|2021-12-02 12:10:00|4199.5|4198.5|4200|4199|4201.5|4200.5|4199|4198.5|2264
1638447010000|2021-12-02 12:10:10|4199|4198.5|4199.5|4199|4200.5|4200|4199|4198|1319
1638447020000|2021-12-02 12:10:20|4200|4198.5|4198.5|4197.5|4200.5|4198.5|4196.5|4195.5|5562
1638447030000|2021-12-02 12:10:30|4198|4197|4196.5|4195|4198|4197.5|4195.5|4193.5|4160
1638447040000|2021-12-02 12:10:40|4197|4195.5|4198|4197|4198|4197.5|4196.5|4195.5|1490
1638447060000|2021-12-02 12:11:00|4197.5|4197.5|4198.5|4197.5|4199|4198.5|4197.5|4197.5|139
1638447070000|2021-12-02 12:11:10|4199|4198|4201|4200|4201.5|4200.5|4199|4198|553
1638447080000|2021-12-02 12:11:20|4201.5|4200.5|4201.5|4200.5|4201.5|4201|4201|4200|339
1638447090000|2021-12-02 12:11:30|4201|4200|4203.5|4202.5|4203.5|4202.5|4200|4198.5|1670
1638447100000|2021-12-02 12:11:40|4204|4203|4202.5|4201.5|4205|4204|4202.5|4201.5|396
1638447110000|2021-12-02 12:11:50|4203|4202|4204|4203|4204|4203|4203|4202|123
1638447120000|2021-12-02 12:12:00|4204.5|4203.5|4202.5|4201|4205|4204|4201.5|4200.5|4115
1638447130000|2021-12-02 12:12:10|4203|4201.5|4204|4203|4204.5|4204|4202.5|4201.5|172
1638447140000|2021-12-02 12:12:20|4203.5|4202.5|4205.5|4204.5|4205.5|4204.5|4203|4202|457
1638447150000|2021-12-02 12:12:30|4206|4205|4208|4207|4208.5|4207|4205.5|4204.5|27
1638447160000|2021-12-02 12:12:40|4207.5|4206.5|4207.5|4206.5|4207.5|4206.5|4207.5|4206|338
1638447170000|2021-12-02 12:12:50|4207|4206|4207|4205.5|4208|4207|4205.5|4204.5|4441
1638447180000|2021-12-02 12:13:00|4206.5|4206|4206.5|4206|4207|4206|4206.5|4205.5|10
1638447190000|2021-12-02 12:13:10|4207|4206.5|4208|4207.5|4208.5|4208|4207|4206.5|408
1638447200000|2021-12-02 12:13:20|4208.5|4208|4208|4207|4209|4208|4208|4206.5|288
1638447210000|2021-12-02 12:13:30|4207.5|4206.5|4207.5|4206.5|4208|4207|4207|4206.5|1154
1638447220000|2021-12-02 12:13:40|4207||4207.5||4207.5||4207||202
1638447230000|2021-12-02 12:13:50|4207|4207|4207|4206.5|4207|4207|4207|4206.5|335
1638447240000|2021-12-02 12:14:00|4207.5||4207.5||4207.5||4207.5||110
1638447250000|2021-12-02 12:14:10|4207|4206|4204.5|4203.5|4207|4206|4204.5|4203.5|1321
1638447260000|2021-12-02 12:14:20|4205|4204|4205|4204|4205|4204|4205|4204|501
1638447270000|2021-12-02 12:14:30|4204|4203.5|4203.5|4202.5|4205.5|4205|4203|4202.5|2671
1638447280000|2021-12-02 12:14:40|4202.5|4202|4201.5|4200.5|4203.5|4202.5|4201|4200.5|7741
1638447290000|2021-12-02 12:14:50||4201||4201||4201||4201|0
1638447300000|2021-12-02 12:15:00|4201|4200.5|4202|4201|4202.5|4201.5|4201|4200|501
1638447310000|2021-12-02 12:15:10|4202.5|4201.5|4202|4201.5|4202.5|4201.5|4202|4201|189
1638447330000|2021-12-02 12:15:30|4202.5|4202|4203.5|4202.5|4203.5|4202.5|4202.5|4202|106
1638447340000|2021-12-02 12:15:40|4203|4202|4203|4202|4203.5|4202|4202.5|4202|1332
1638447350000|2021-12-02 12:15:50|4202.5|4201.5|4202|4201.5|4202.5|4201.5|4202|4201.5|288
1638447360000|2021-12-02 12:16:00|4202.5|4202|4201.5|4201|4203|4202|4201.5|4201|223
1638447370000|2021-12-02 12:16:10|4202|4201.5|4201.5|4201|4202.5|4201.5|4201.5|4201|267
1638447380000|2021-12-02 12:16:20|4201|4200.5|4201|4200|4203|4201.5|4200.5|4200|1254
1638447390000|2021-12-02 12:16:30|4201.5|4200.5|4200.5|4200|4201.5|4201|4200|4199|1021
1638447400000|2021-12-02 12:16:40|4201|4200.5|4201|4200.5|4202|4200.5|4200|4199|1735
1638447410000|2021-12-02 12:16:50|4201.5|4201|4203|4202|4203|4202|4201.5|4201|188
1638447420000|2021-12-02 12:17:00|4203.5|4202.5|4204|4203|4204.5|4203.5|4203.5|4202.5|1343
1638447430000|2021-12-02 12:17:10|4204.5|4203.5|4206|4205|4206|4205|4204.5|4203.5|142
1638447440000|2021-12-02 12:17:20|4205.5|4204.5|4206|4204.5|4206|4205|4205.5|4204.5|947
1638447450000|2021-12-02 12:17:30|4205.5|4205|4206|4205.5|4206|4205.5|4205|4204.5|295
1638447460000|2021-12-02 12:17:40|4205.5|4205|4205.5|4204|4205.5|4205|4205|4204|699
1638447470000|2021-12-02 12:17:50|4205|4204.5|4203.5|4202.5|4205|4204.5|4203.5|4202.5|122
1638447480000|2021-12-02 12:18:00|4204|4203|4204|4203|4204|4203|4204|4203|0
1638447490000|2021-12-02 12:18:10|4203.5|4202.5|4203.5|4203|4203.5|4203|4203|4202|1083
1638447500000|2021-12-02 12:18:20|4203|4202.5|4203|4202|4203|4202.5|4202.5|4201.5|403
1638447510000|2021-12-02 12:18:30|4202.5|4202.5|4202.5|4202|4203|4202.5|4202|4201.5|619
1638447520000|2021-12-02 12:18:40|4202|4201.5|4202|4201|4202|4201.5|4201.5|4200.5|199
1638447530000|2021-12-02 12:18:50|4201.5|4201.5|4200.5|4199.5|4202|4201.5|4200|4199.5|2155
1638447540000|2021-12-02 12:19:00|4200|4199|4200.5|4199.5|4200.5|4200|4199.5|4199|481
1638447550000|2021-12-02 12:19:10|4200|4199|4201|4200|4201.5|4200.5|4200|4199|1651
1638447560000|2021-12-02 12:19:20|4200.5||4200.5||4200.5||4200.5||0
1638447570000|2021-12-02 12:19:30|4201|4199.5|4200.5|4200|4201|4200|4200|4199.5|1045
1638447580000|2021-12-02 12:19:40|4200|4199.5|4199.5|4199|4200|4199.5|4199|4198|3845
1638447590000|2021-12-02 12:19:50|4199|4198.5|4198.5|4198|4199.5|4198.5|4198|4197|2706
1638447600000|2021-12-02 12:20:00|4199|4198.5|4202.5|4201.5|4203|4201.5|4199|4198.5|2215
1638447610000|2021-12-02 12:20:10|4202|4201|4201.5|4200.5|4202|4201|4201.5|4200|830
1638447620000|2021-12-02 12:20:20|4202|4201|4202|4201|4202|4201.5|4202|4201|106
1638447630000|2021-12-02 12:20:30|4201.5|4200.5|4203.5|4202.5|4203.5|4202.5|4201.5|4200.5|379
1638447640000|2021-12-02 12:20:40|4204|4203|4205.5|4204.5|4205.5|4204.5|4204|4202.5|887
1638447650000|2021-12-02 12:20:50|4205|4204|4205.5|4205|4205.5|4205|4205|4204|1179
1638447660000|2021-12-02 12:21:00|4205|4204.5|4203.5|4202.5|4205.5|4204.5|4203.5|4202.5|5037
1638447680000|2021-12-02 12:21:20|4204|4203|4204.5|4203.5|4205|4204|4204|4203|316
1638447690000|2021-12-02 12:21:30|4205|4204|4205|4204.5|4205|4204.5|4204.5|4204|196
1638447700000|2021-12-02 12:21:40|4204.5|4204|4206.5|4205.5|4206.5|4205.5|4204.5|4204|161
1638447710000|2021-12-02 12:21:50|4207|4206|4207|4206.5|4207.5|4206.5|4207|4206|107
1638447720000|2021-12-02 12:22:00|4206.5|4206|4208|4207|4208.5|4207.5|4206.5|4206|1908
1638447740000|2021-12-02 12:22:20|4208.5|4207.5|4209|4208.5|4209|4208.5|4208.5|4207|520
1638447750000|2021-12-02 12:22:30|4209.5|4209|4211|4210|4211|4210|4209.5|4209|2654
1638447760000|2021-12-02 12:22:40|4210.5|4210.5|4211|4210|4211|4210.5|4210.5|4210|423
1638447770000|2021-12-02 12:22:50|4210.5|4209.5|4210|4209|4210.5|4210|4209|4208.5|12461
1638447780000|2021-12-02 12:23:00|4210.5|4209.5|4210.5|4210|4210.5|4210|4210.5|4209.5|29
1638447790000|2021-12-02 12:23:10|4210|4209.5|4210.5|4210|4210.5|4210|4209.5|4209|995
1638447800000|2021-12-02 12:23:20|4210|4209.5|4209|4208|4210|4209.5|4208|4207|3087
1638447810000|2021-12-02 12:23:30|4209.5|4208.5|4210.5|4209|4210.5|4209|4209.5|4208.5|370
1638447820000|2021-12-02 12:23:40|4210||4210||4210||4210||0
1638447830000|2021-12-02 12:23:50|4210.5|4209.5|4210.5|4210|4210.5|4210|4210.5|4209.5|860
1638447840000|2021-12-02 12:24:00|4210|4209.5|4210|4209.5|4211|4210|4209.5|4209|2328
1638447850000|2021-12-02 12:24:10|4209.5|4209|4209.5|4208.5|4210.5|4209.5|4209.5|4208.5|2435
1638447860000|2021-12-02 12:24:20|4209|4208|4209|4208|4209|4208.5|4209|4207.5|520
1638447870000|2021-12-02 12:24:30|4209.5|4208.5|4209.5|4208.5|4209.5|4209|4209.5|4208.5|62
1638447880000|2021-12-02 12:24:40||4209||4208.5||4209||4208.5|251
1638447890000|2021-12-02 12:24:50|4209|4208|4209|4208.5|4209.5|4209|4208.5|4208|1434
1638447900000|2021-12-02 12:25:00|4209.5|4208|4209.5|4208.5|4209.5|4209|4209.5|4208|0
1638447910000|2021-12-02 12:25:10|4209|4208|4209|4208|4209|4208.5|4208.5|4208|285
1638447920000|2021-12-02 12:25:20|4208.5|4207.5|4206.5|4205.5|4208.5|4208|4206|4205|1900
1638447930000|2021-12-02 12:25:30|4206|4205|4206.5|4205.5|4206.5|4206|4206|4205|125
1638447940000|2021-12-02 12:25:40|4206|4205|4205.5|4204.5|4206|4205|4205|4204.5|2034
1638447950000|2021-12-02 12:25:50||4205||4205||4205||4204.5|0
1638447960000|2021-12-02 12:26:00|4206|4204.5|4203.5|4203|4206|4205.5|4203|4202|2074
1638447970000|2021-12-02 12:26:10|4204|4203.5|4204|4203|4204|4203.5|4204|4203|99
1638447980000|2021-12-02 12:26:20|4203.5|4202.5|4204.5|4203.5|4204.5|4204|4203|4202.5|1053
1638447990000|2021-12-02 12:26:30|4205|4204|4205.5|4204.5|4205.5|4204.5|4205|4203.5|56
1638448000000|2021-12-02 12:26:40|4205|4204|4204.5|4204|4205.5|4204.5|4204.5|4204|1230
1638448010000|2021-12-02 12:26:50|4204|4203.5|4205|4204|4205|4204|4204|4203|1359
1638448020000|2021-12-02 12:27:00|4204.5|4203.5|4205|4204|4205|4204|4204.5|4203.5|751
1638448030000|2021-12-02 12:27:10|4204.5|4203.5|4204|4203.5|4204.5|4203.5|4204|4203|1281
1638448040000|2021-12-02 12:27:20|4204.5|4204|4205.5|4204.5|4205.5|4204.5|4204.5|4204|521
1638448050000|2021-12-02 12:27:30|4205|4204|4202.5|4201.5|4205|4204|4202|4201.5|1577
1638448060000|2021-12-02 12:27:40|4203|4202|4202|4201.5|4203|4202|4202|4201.5|308
1638448070000|2021-12-02 12:27:50|4202.5|4202|4204|4203|4204|4203|4202.5|4202|616
1638448080000|2021-12-02 12:28:00|4204.5|4203.5|4204.5|4204|4205|4204.5|4204.5|4203.5|409
1638448090000|2021-12-02 12:28:10|4205|4203.5|4203.5|4203|4205|4204|4203|4202|731
1638448100000|2021-12-02 12:28:20|4204|4202.5|4204|4203|4204|4203|4203.5|4202.5|382
1638448110000|2021-12-02 12:28:30|4204.5|4203.5|4205|4204|4205|4204.5|4204.5|4203|98
1638448120000|2021-12-02 12:28:40|4204.5|4203.5|4204.5|4203|4204.5|4204|4204|4203|1378
1638448130000|2021-12-02 12:28:50|4205|4203.5|4206.5|4205.5|4206.5|4205.5|4205|4203.5|74
1638448140000|2021-12-02 12:29:00|4206|4205|4208|4207|4208.5|4207.5|4206|4205|786
1638448150000|2021-12-02 12:29:10|4208.5|4207.5|4208.5|4207.5|4208.5|4208|4208|4207.5|28
1638448160000|2021-12-02 12:29:20|4209|4207|4209|4208.5|4209.5|4208.5|4209|4207|183
1638448170000|2021-12-02 12:29:30|4209.5|4209|4211|4210|4211|4210.5|4209.5|4209|66
1638448180000|2021-12-02 12:29:40|4210.5|4209.5|4209.5|4209|4210.5|4209.5|4209.5|4209|824
1638448190000|2021-12-02 12:29:50|4210|4209.5|4210|4209|4210|4209.5|4210|4209|96
1638448200000|2021-12-02 12:30:00|4209.5|4208.5|4205.5|4204|4209.5|4208.5|4205.5|4204|1630
1638448210000|2021-12-02 12:30:10|4205|4204.5|4203.5|4202|4205|4204.5|4203|4202|2404
1638448220000|2021-12-02 12:30:20|4204|4202.5|4207|4206|4207|4206|4204|4202|922
1638448230000|2021-12-02 12:30:30|4206.5|4205.5|4205|4204|4206.5|4205.5|4204.5|4203.5|2404
1638448240000|2021-12-02 12:30:40|4204.5|4203.5|4205|4204|4205|4204.5|4204.5|4203.5|728
1638448250000|2021-12-02 12:30:50|4204.5|4203.5|4205|4203.5|4205|4203.5|4203.5|4203|609
1638448260000|2021-12-02 12:31:00|4204.5|4203|4203.5|4202.5|4204.5|4203|4203.5|4202|596
1638448270000|2021-12-02 12:31:10|4204|4203|4204.5|4203.5|4205|4204|4203.5|4203|313
1638448280000|2021-12-02 12:31:20|4205|4204|4204.5|4204|4205|4204.5|4204|4203|1678
1638448290000|2021-12-02 12:31:30|4204|4203.5|4204.5|4203.5|4204.5|4203.5|4204|4203.5|0
1638448300000|2021-12-02 12:31:40|4204|4203|4203.5|4202.5|4204|4203|4203.5|4202|299
1638448320000|2021-12-02 12:32:00|4203|4202|4201.5|4201|4203.5|4202.5|4200.5|4200|5347
1638448330000|2021-12-02 12:32:10|4201|4200.5|4199|4198|4201.5|4201|4199|4198|6221
1638448340000|2021-12-02 12:32:20|4199.5|4198.5|4199|4198|4199.5|4199|4198.5|4197.5|2782
1638448350000|2021-12-02 12:32:30|4199.5|4198.5|4201.5|4200.5|4201.5|4200.5|4199|4198|1739
1638448360000|2021-12-02 12:32:40|4202|4201|4202|4201|4202|4201.5|4201.5|4200.5|260
1638448370000|2021-12-02 12:32:50|4202.5|4201.5|4204.5|4203.5|4205|4204.5|4202.5|4201.5|434
1638448380000|2021-12-02 12:33:00|4204|4203|4203|4202.5|4204|4203|4203|4202.5|1550
1638448390000|2021-12-02 12:33:10|4203.5|4202|4202|4201.5|4203.5|4202|4201|4200|1425
1638448400000|2021-12-02 12:33:20|4202.5|4201|4203|4202|4203|4202|4201.5|4200.5|4438
1638448410000|2021-12-02 12:33:30|4203.5|4202.5|4203.5|4202.5|4205|4204|4203|4202|843
1638448420000|2021-12-02 12:33:40|4203|4202|4204|4203|4204.5|4203.5|4202.5|4202|47
1638448430000|2021-12-02 12:33:50|4203.5|4202.5|4204.5|4203.5|4204.5|4204|4201.5|4201|3604
1638448440000|2021-12-02 12:34:00|4204|4204|4204|4203|4204.5|4204|4203.5|4203|974
1638448450000|2021-12-02 12:34:10|4203.5|4202.5|4203.5|4202.5|4203.5|4203|4203|4201.5|475
1638448460000|2021-12-02 12:34:20|4203|4202|4203.5|4202.5|4203.5|4202.5|4203|4202|0
1638448470000|2021-12-02 12:34:30|4203|4202|4203.5|4203|4203.5|4203|4203|4202|642
1638448480000|2021-12-02 12:34:40|4203|4202.5|4203|4202.5|4203|4202.5|4203|4202.5|534
1638448490000|2021-12-02 12:34:50|4202.5|4202|4202.5|4202|4202.5|4202|4202|4201.5|297
1638448500000|2021-12-02 12:35:00|4203|4201.5|4202.5|4201.5|4203|4202.5|4202.5|4201.5|211
1638448510000|2021-12-02 12:35:10|4203|4202|4203|4202|4203|4202|4203|4201.5|70
1638448520000|2021-12-02 12:35:20|4203.5|4202.5|4203.5|4202.5|4203.5|4203|4203|4202|777
1638448530000|2021-12-02 12:35:30|4204|4203|4204.5|4203.5|4204.5|4204|4203.5|4203|1050
1638448540000|2021-12-02 12:35:40||4204||4204||4204||4203.5|1557
1638448550000|2021-12-02 12:35:50|4204|4203.5|4203|4201.5|4204|4203.5|4202.5|4201.5|4993
1638448560000|2021-12-02 12:36:00|4202.5|4202|4202.5|4201.5|4202.5|4202.5|4202.5|4201.5|347
1638448570000|2021-12-02 12:36:10|4203|4202|4203.5|4202.5|4204|4203|4203|4202|425
1638448580000|2021-12-02 12:36:20|4203|4202|4202|4201|4203|4202|4202|4201|3529
1638448590000|2021-12-02 12:36:30|4202.5|4201.5|4204|4203|4204|4203|4201.5|4201.5|115
1638448600000|2021-12-02 12:36:40|4204.5|4203.5|4204.5|4203.5|4204.5|4204|4204|4203.5|145
1638448610000|2021-12-02 12:36:50|4205|4204|4204.5|4204|4205.5|4204.5|4204.5|4204|481
1638448620000|2021-12-02 12:37:00|4204|4203|4203|4202|4204|4203|4203|4202|2227
1638448630000|2021-12-02 12:37:10|4202.5|4201.5|4201.5|4200.5|4202.5|4202|4201.5|4200.5|441
1638448640000|2021-12-02 12:37:20|4201|4200|4199.5|4198.5|4201.5|4200|4199.5|4198.5|3028
1638448650000|2021-12-02 12:37:30|4199|4198|4199.5|4198.5|4200.5|4199.5|4198.5|4197.5|2093
1638448660000|2021-12-02 12:37:40|4199|4198|4199|4198|4199|4198|4198|4197|1389
1638448670000|2021-12-02 12:37:50|4198.5|4198.5|4199.5|4198.5|4199.5|4198.5|4198.5|4197.5|1684
1638448680000|2021-12-02 12:38:00|4199|4198|4199|4198|4199.5|4198.5|4198.5|4198|22
1638448690000|2021-12-02 12:38:10|4198.5|4197.5|4198|4197.5|4199|4197.5|4197.5|4197|1260
1638448700000|2021-12-02 12:38:20|4197.5|4197|4197.5|4196.5|4198|4197.5|4197.5|4196.5|2304
1638448710000|2021-12-02 12:38:30|4197|4196|4198|4197|4198.5|4198|4197|4196|753
1638448720000|2021-12-02 12:38:40|4198.5|4197.5|4196.5|4195.5|4198.5|4198|4196.5|4195.5|777
1638448730000|2021-12-02 12:38:50|4197|4196|4196.5|4195.5|4197|4196|4196|4195|421
1638448740000|2021-12-02 12:39:00|4196|4195|4194|4193|4196|4195.5|4193.5|4192.5|2965
1638448750000|2021-12-02 12:39:10|4193.5|4192.5|4193.5|4192.5|4194|4193|4192.5|4191.5|4321
1638448760000|2021-12-02 12:39:20|4194|4193|4194.5|4193.5|4194.5|4194|4193.5|4192.5|2523
1638448770000|2021-12-02 12:39:30|4195|4194|4194.5|4193.5|4195|4194|4193.5|4193|2596
1638448790000|2021-12-02 12:39:50|4194|4193|4193.5|4192.5|4194|4193|4193.5|4192.5|226
1638448800000|2021-12-02 12:40:00|4194|4193|4191.5|4190.5|4194|4193.5|4191.5|4190.5|8585
1638448810000|2021-12-02 12:40:10|4191|4191|4191|4190|4192|4191|4190.5|4190|762
1638448820000|2021-12-02 12:40:20|4190.5|4190.5|4191|4190.5|4191|4190.5|4190.5|4189.5|2918
1638448830000|2021-12-02 12:40:30|4191.5|4191|4189.5|4188.5|4192|4191.5|4189|4188.5|3129
1638448840000|2021-12-02 12:40:40|4189|4188|4189|4188|4189.5|4188.5|4186.5|4185.5|7178
1638448850000|2021-12-02 12:40:50|4189.5|4188.5|4188.5|4187.5|4190.5|4189.5|4188.5|4187.5|3987
1638448860000|2021-12-02 12:41:00|4188|4187|4189.5|4189|4190|4189|4187.5|4187|4653
1638448870000|2021-12-02 12:41:10|4189|4188.5|4187.5|4187|4190.5|4189.5|4187|4186|11935
1638448880000|2021-12-02 12:41:20|4187|4186.5|4185|4184|4187.5|4187|4185|4184|2706
1638448890000|2021-12-02 12:41:30|4184.5|4184.5|4186|4185|4186.5|4185.5|4184.5|4184|1192
1638448900000|2021-12-02 12:41:40|4186.5|4184.5|4185.5|4185|4186.5|4185|4185|4184|568
1638448910000|2021-12-02 12:41:50|4186|4184.5|4187|4186|4187|4186|4185|4184.5|1422
1638448920000|2021-12-02 12:42:00|4187.5|4186.5|4187|4186|4188.5|4188|4187|4186|1026
1638448930000|2021-12-02 12:42:10|4186.5|4185.5|4187|4186|4187|4186.5|4186.5|4185.5|537
1638448940000|2021-12-02 12:42:20|4187.5|4186.5|4187.5|4186.5|4188|4187|4185.5|4184.5|1824
1638448950000|2021-12-02 12:42:30|4187|4187|4187|4186.5|4187.5|4187|4187|4186.5|381
1638448960000|2021-12-02 12:42:40|4186.5|4186|4187|4186.5|4187.5|4187|4186.5|4185.5|1028
1638448970000|2021-12-02 12:42:50|4187.5|4186|4186|4185.5|4187.5|4186|4186|4185|613
1638448980000|2021-12-02 12:43:00|4185.5|4185|4185|4184|4186|4185.5|4183.5|4182.5|3465
1638448990000|2021-12-02 12:43:10|4184.5|4183.5|4184.5|4184|4186|4185|4184.5|4183.5|1083
1638449000000|2021-12-02 12:43:20|4184|4183.5|4183|4182|4184|4184|4183|4182|765
1638449010000|2021-12-02 12:43:30|4182.5||4183||4183||4182.5||247
1638449020000|2021-12-02 12:43:40|4182.5|4181.5|4182.5|4181.5|4183|4182|4180.5|4179.5|4087
1638449030000|2021-12-02 12:43:50|4182|4181|4182.5|4182|4183|4182|4182|4181|426
1638449040000|2021-12-02 12:44:00|4183|4182.5|4185|4184|4185|4184.5|4183|4182|7637
1638449050000|2021-12-02 12:44:10|4184.5|4183.5|4184|4182.5|4185|4184|4183.5|4182.5|2124
1638449060000|2021-12-02 12:44:20|4184.5|4183|4184|4182.5|4184.5|4183.5|4183|4182.5|886
1638449070000|2021-12-02 12:44:30|4184.5|4183|4185|4184|4185|4184.5|4184.5|4182.5|1358
1638449080000|2021-12-02 12:44:40|4184.5|4183.5|4185|4184|4185|4184|4184|4183|782
1638449090000|2021-12-02 12:44:50|4185.5|4184.5|4185.5|4184.5|4187|4186.5|4185.5|4184.5|3769
1638449100000|2021-12-02 12:45:00|4185|4184|4186.5|4185.5|4187|4186.5|4184.5|4183|2682
1638449110000|2021-12-02 12:45:10|4186|4185|4184|4183|4186|4185|4183.5|4182.5|1505
1638449120000|2021-12-02 12:45:20|4184.5|4183.5|4184|4183.5|4185.5|4185|4184|4183|339
1638449130000|2021-12-02 12:45:30|4184.5|4184|4185.5|4184.5|4186|4184.5|4184.5|4184|525
1638449140000|2021-12-02 12:45:40|4186|4185|4185.5|4184.5|4186|4185|4185|4184|1356
1638449150000|2021-12-02 12:45:50|4185|4184|4183.5|4182.5|4185|4184|4183|4182|406
1638449160000|2021-12-02 12:46:00|4183|4182|4182|4181.5|4183|4182|4182|4181|126
1638449170000|2021-12-02 12:46:10|4182.5|4182|4183|4182|4183|4182.5|4182|4181|1457
1638449180000|2021-12-02 12:46:20|4182.5|4180.5|4182|4180.5|4182.5|4181|4182|4180.5|2850
1638449190000|2021-12-02 12:46:30|4182.5|4181|4186.5|4185.5|4186.5|4185.5|4182|4181|6762
1638449200000|2021-12-02 12:46:40|4186|4185|4186|4185|4186.5|4185.5|4185.5|4185|800
1638449210000|2021-12-02 12:46:50|4185.5|4185.5|4187.5|4186.5|4187.5|4187|4185.5|4185.5|2231
1638449220000|2021-12-02 12:47:00|4187|4186|4187|4186|4187.5|4186|4186.5|4186|971
1638449230000|2021-12-02 12:47:10|4186.5|4185.5|4188|4187.5|4189|4187.5|4186.5|4185.5|8053
1638449240000|2021-12-02 12:47:20|4188.5|4188|4189|4188|4189|4188|4188.5|4188|1662
1638449250000|2021-12-02 12:47:30|4188.5|4187.5|4188|4187|4189|4187.5|4188|4186.5|598
1638449260000|2021-12-02 12:47:40|4187.5|4186.5|4186.5|4186|4187.5|4186.5|4186.5|4186|3991
1638449270000|2021-12-02 12:47:50|4187|4186.5|4187.5|4187|4188|4187|4187|4186.5|2121
1638449280000|2021-12-02 12:48:00|4187|4186.5|4187|4186|4187.5|4186.5|4186|4185.5|1133
1638449290000|2021-12-02 12:48:10|4187.5|4186.5|4187.5|4186.5|4187.5|4186.5|4187.5|4186.5|2
1638449300000|2021-12-02 12:48:20|4188|4187|4190.5|4189|4190.5|4189.5|4188|4187|3755
1638449310000|2021-12-02 12:48:30|4190|4188.5|4189.5|4189|4190|4189|4189.5|4188.5|227
1638449320000|2021-12-02 12:48:40|4189|4188.5|4189|4188.5|4189|4188.5|4189|4188.5|142
1638449330000|2021-12-02 12:48:50|4188.5|4188|4189|4188|4189|4188.5|4188.5|4187.5|635
1638449340000|2021-12-02 12:49:00|4189.5|4188.5|4189|4188|4189.5|4189|4189|4188|1224
1638449350000|2021-12-02 12:49:10|4189.5|4188.5|4189.5|4188|4190.5|4189.5|4189|4188|655
1638449360000|2021-12-02 12:49:20|4190|4188.5|4191|4190|4191|4190|4190|4188.5|1302
1638449370000|2021-12-02 12:49:30|4190.5|4189.5|4191|4190|4191|4190|4190|4189.5|1189
1638449380000|2021-12-02 12:49:40|4190.5|4189.5|4188|4187|4190.5|4189.5|4188|4187|2570
1638449390000|2021-12-02 12:49:50|4188.5|4187.5|4188.5|4187.5|4189|4188|4188|4187|409
1638449400000|2021-12-02 12:50:00|4189|4188|4191|4189.5|4191|4190|4189|4187.5|526
1638449410000|2021-12-02 12:50:10|4190.5|4190|4190|4189|4191.5|4191|4190|4189|3459
1638449420000|2021-12-02 12:50:20|4190.5|4189.5|4192|4191|4192|4191|4189.5|4189|767
1638449430000|2021-12-02 12:50:30|4192.5|4190.5|4192.5|4191.5|4192.5|4191.5|4192.5|4190.5|168
1638449440000|2021-12-02 12:50:40|4192|4191|4191|4190|4192|4191.5|4191|4190|826
1638449450000|2021-12-02 12:50:50|4191.5|4190.5|4189|4188.5|4191.5|4190.5|4188.5|4187.5|1098
1638449460000|2021-12-02 12:51:00|4188.5|4188|4189|4188|4189|4188.5|4188.5|4187.5|605
1638449470000|2021-12-02 12:51:10|4189.5|4188.5|4189.5|4189|4191|4189.5|4189.5|4188.5|1092
1638449480000|2021-12-02 12:51:20|4189|4188.5|4189|4188|4189.5|4189|4189|4188|947
1638449490000|2021-12-02 12:51:30|4188.5|4187.5|4188|4187|4189|4187.5|4188|4187|863
1638449500000|2021-12-02 12:51:40|4188.5||4188||4188.5||4188||0
1638449510000|2021-12-02 12:51:50|4188.5||4188||4188.5||4188||0
1638449520000|2021-12-02 12:52:00|4188.5|4187.5|4188|4187|4188.5|4187.5|4188|4187|418
1638449530000|2021-12-02 12:52:10|4188.5|4187.5|4189|4187.5|4189|4188|4188|4187|923
1638449540000|2021-12-02 12:52:20||4188||4187.5||4188||4187.5|0
1638449550000|2021-12-02 12:52:30|4189.5|4188|4190.5|4189.5|4190.5|4190|4189.5|4187.5|479
1638449560000|2021-12-02 12:52:40|4191|4190|4190.5|4189.5|4191.5|4191|4190.5|4189.5|581
1638449570000|2021-12-02 12:52:50|4190|4190|4191|4189.5|4191.5|4190.5|4190|4189.5|622
1638449580000|2021-12-02 12:53:00|4191.5|4190|4192|4191|4192.5|4191.5|4191.5|4189.5|532
1638449590000|2021-12-02 12:53:10|4191.5|4190.5|4192.5|4192|4192.5|4192|4191|4190.5|1973
1638449600000|2021-12-02 12:53:20|4193|4191.5|4193|4191.5|4193|4192.5|4192.5|4191.5|749
1638449610000|2021-12-02 12:53:30|4192.5|4192|4193.5|4192.5|4194|4192.5|4192.5|4191.5|1804
1638449620000|2021-12-02 12:53:40|4194|4193|4194.5|4193.5|4195|4194.5|4194|4193|893
1638449630000|2021-12-02 12:53:50|4194|4193|4194.5|4193.5|4194.5|4193.5|4193.5|4193|1010
1638449640000|2021-12-02 12:54:00|4194|4193|4193.5|4192.5|4194|4193|4193|4192.5|1171
1638449650000|2021-12-02 12:54:10|4193|4192|4194.5|4194|4195|4194|4193|4192|1602
1638449660000|2021-12-02 12:54:20|4195|4194.5|4194|4193.5|4195|4194.5|4194|4193.5|622
1638449670000|2021-12-02 12:54:30|4194.5|4194|4195.5|4195|4195.5|4195|4194.5|4194|5179
1638449680000|2021-12-02 12:54:40|4195|4194.5|4194.5|4193.5|4195|4194.5|4194|4193.5|1474
1638449690000|2021-12-02 12:54:50|4195|4194|4195|4194|4195|4194.5|4195|4194|157
1638449700000|2021-12-02 12:55:00|4195.5|4194.5|4195|4194|4195.5|4194.5|4194.5|4193.5|255
1638449710000|2021-12-02 12:55:10|4195.5|4194.5|4196.5|4195.5|4196.5|4196|4195.5|4194.5|1057
1638449720000|2021-12-02 12:55:20|4196|4196|4196|4195.5|4196|4196|4195.5|4194.5|3501
1638449730000|2021-12-02 12:55:30|4195.5|4195|4195|4194|4196|4195.5|4193.5|4193|3492
1638449740000|2021-12-02 12:55:40|4195.5|4194.5|4196.5|4195.5|4196.5|4196|4195.5|4194.5|237
1638449750000|2021-12-02 12:55:50|4197|4196|4198|4197|4198|4197|4197|4196|1360
1638449760000|2021-12-02 12:56:00|4197.5|4196.5|4197.5|4196.5|4197.5|4197|4197|4196.5|1286
1638449770000|2021-12-02 12:56:10|4198|4197|4198.5|4197.5|4199|4198|4198|4197|1223
1638449780000|2021-12-02 12:56:20|4198|4197|4196|4195|4198|4197|4196|4195|2411
1638449790000|2021-12-02 12:56:30|4195.5|4194.5|4196|4195|4196|4195|4195.5|4194.5|1079
1638449800000|2021-12-02 12:56:40|4195.5|4194.5|4195|4194|4196|4195|4194.5|4193.5|5049
1638449810000|2021-12-02 12:56:50|4195.5|4194.5|4196|4195|4196.5|4195.5|4195|4194|5373
1638449820000|2021-12-02 12:57:00|4196.5|4194.5|4196.5|4196|4196.5|4196|4196.5|4194.5|148
1638449830000|2021-12-02 12:57:10|4196|4195.5|4196|4195|4196.5|4195.5|4195.5|4195|873
1638449840000|2021-12-02 12:57:20|4196.5|4195.5|4196.5|4195|4196.5|4196|4196|4195|490
1638449850000|2021-12-02 12:57:30|4196|4195.5|4198|4197.5|4198.5|4197.5|4196|4195.5|944
1638449860000|2021-12-02 12:57:40|4197.5|4197|4199|4198|4199|4198.5|4197.5|4196.5|2239
1638449870000|2021-12-02 12:57:50|4198.5|4197.5|4200|4199.5|4200|4199.5|4198|4197.5|4259
1638449880000|2021-12-02 12:58:00|4199.5|4199|4199.5|4198.5|4200.5|4200|4199|4198|2230
1638449890000|2021-12-02 12:58:10|4200|4199|4200|4199|4200|4199.5|4200|4199|141
1638449900000|2021-12-02 12:58:20|4199.5|4198.5|4200|4199|4200|4199|4198.5|4197.5|5087
1638449910000|2021-12-02 12:58:30|4199.5|4199.5|4199|4198.5|4199.5|4199.5|4199|4198.5|191
1638449920000|2021-12-02 12:58:40|4199.5|4199|4200|4199|4200.5|4199.5|4199.5|4199|1252
1638449930000|2021-12-02 12:58:50|4199.5|4198.5|4200.5|4199.5|4200.5|4200|4199.5|4198.5|1442
1638449940000|2021-12-02 12:59:00|4200|4199|4200|4199|4200.5|4199.5|4199.5|4198.5|111
1638449950000|2021-12-02 12:59:10|4199.5|4198.5|4200|4198.5|4200|4199|4199|4198|2419
1638449960000|2021-12-02 12:59:20|4199.5|4199|4200|4199|4200|4199|4199.5|4198.5|825
1638449970000|2021-12-02 12:59:30|4199.5|4199.5|4200.5|4199.5|4200.5|4199.5|4199.5|4199|430
1638449980000|2021-12-02 12:59:40|4200|4199|4200|4199|4200.5|4199.5|4199|4198|2163
1638449990000|2021-12-02 12:59:50|4199.5|4198.5|4199.5|4198.5|4199.5|4199|4199.5|4198.5|150
1638450000000|2021-12-02 13:00:00|4200|4199|4200|4199|4200.5|4200|4200|4199|1549
1638450010000|2021-12-02 13:00:10|4200.5|4199.5|4200.5|4199.5|4200.5|4199.5|4200.5|4199|249
1638450020000|2021-12-02 13:00:20|4200|4199|4199.5|4199|4200|4199|4199.5|4199|0
1638450030000|2021-12-02 13:00:30|4199|4198.5|4197.5|4196.5|4199|4198.5|4196.5|4196|2286
1638450040000|2021-12-02 13:00:40|4198|4197|4199|4198|4199|4198|4198|4197|325
1638450050000|2021-12-02 13:00:50|4199.5|4198.5|4200.5|4199.5|4200.5|4200|4199.5|4198.5|263
1638450060000|2021-12-02 13:01:00|4200|4199|4200.5|4199.5|4200.5|4200|4199.5|4199|270
1638450070000|2021-12-02 13:01:10|4200||4200||4200||4200||1500
1638450080000|2021-12-02 13:01:20|4199.5|4199|4198.5|4197.5|4199.5|4199|4198|4197.5|2938
1638450090000|2021-12-02 13:01:30|4199|4198|4199.5|4198.5|4200.5|4199.5|4199|4198|1246
1638450100000|2021-12-02 13:01:40|4199|4198|4199.5|4198.5|4200|4198.5|4198.5|4198|266
1638450110000|2021-12-02 13:01:50|4200|4199|4200|4199|4200|4199|4200|4199|0
1638450120000|2021-12-02 13:02:00|4200.5|4199.5|4199.5|4198.5|4200.5|4200|4199.5|4198.5|623
1638450130000|2021-12-02 13:02:10|4200|4199|4201|4200|4201.5|4200.5|4200|4199|528
1638450140000|2021-12-02 13:02:20|4200.5|4199.5|4200.5|4199.5|4200.5|4199.5|4200|4199.5|176
1638450150000|2021-12-02 13:02:30|4200|4199|4201|4200|4201.5|4201|4200|4199|223
1638450170000|2021-12-02 13:02:50|4201.5|4200.5|4202|4201|4202.5|4202|4201.5|4200.5|1127
1638450180000|2021-12-02 13:03:00|4202.5|4201.5|4201|4199.5|4203.5|4202.5|4201|4199.5|2250
1638450190000|2021-12-02 13:03:10|4200.5|4200|4200.5|4199.5|4200.5|4200|4199.5|4199|181
1638450200000|2021-12-02 13:03:20|4201|4199|4200.5|4199.5|4201|4200|4200.5|4199|0
1638450210000|2021-12-02 13:03:30|4201|4200|4203|4202|4203.5|4202.5|4201|4200|125
1638450220000|2021-12-02 13:03:40|4202.5|4201.5|4202|4201.5|4202.5|4202|4202|4201.5|490
1638450230000|2021-12-02 13:03:50|4202.5|4202|4202.5|4201.5|4202.5|4202|4202.5|4201.5|30
1638450240000|2021-12-02 13:04:00|4202||4202||4202||4202||0
1638450250000|2021-12-02 13:04:10|4202.5|4202|4202.5|4201.5|4203.5|4202.5|4201.5|4201|3819
1638450260000|2021-12-02 13:04:20|4203|4202|4202.5|4201.5|4203|4202.5|4202.5|4201.5|648
1638450270000|2021-12-02 13:04:30|4203|4202|4204|4203|4204|4203|4203|4201.5|2309
1638450280000|2021-12-02 13:04:40|4204.5|4203.5|4205|4204|4205|4204|4204|4203|1128
1638450300000|2021-12-02 13:05:00|4204.5|4203.5|4203.5|4202.5|4204.5|4203.5|4203|4202.5|104
1638450310000|2021-12-02 13:05:10|4204|4203|4202|4201.5|4204|4203.5|4201.5|4200.5|2309
1638450320000|2021-12-02 13:05:20|4201.5|4201|4201|4200|4201.5|4201|4201|4200|467
1638450330000|2021-12-02 13:05:30|4200.5|4200.5|4201|4200.5|4201.5|4200.5|4200.5|4200|1713
1638450340000|2021-12-02 13:05:40|4200.5|4200|4197.5|4196.5|4200.5|4200|4197.5|4196.5|575
1638450350000|2021-12-02 13:05:50|4198|4196|4198.5|4197.5|4198.5|4198|4197|4196|524
1638450360000|2021-12-02 13:06:00|4198|4197|4197.5|4197|4198|4197.5|4197.5|4197|50
1638450370000|2021-12-02 13:06:10|4197|4196.5|4197.5|4197|4198|4197|4196.5|4196|1529
1638450380000|2021-12-02 13:06:20|4197|4196.5|4196.5|4195.5|4197|4196.5|4196.5|4195.5|124
1638450390000|2021-12-02 13:06:30|4197|4196|4197.5|4196.5|4197.5|4197|4197|4196|329
1638450400000|2021-12-02 13:06:40||4197||4196.5||4197||4196.5|0
1638450410000|2021-12-02 13:06:50|4197||4197||4197||4197||0
1638450420000|2021-12-02 13:07:00|4196.5|4196|4198.5|4197.5|4198.5|4198|4196|4195.5|2073
1638450430000|2021-12-02 13:07:10|4198|4197|4199|4198|4199|4198|4197.5|4197|974
1638450440000|2021-12-02 13:07:20|4199.5|4198.5|4202|4201.5|4202.5|4202|4199|4198|4743
1638450450000|2021-12-02 13:07:30|4202.5|4202|4204.5|4203|4204.5|4203.5|4202.5|4202|333
1638450460000|2021-12-02 13:07:40|4204|4203.5|4204.5|4203.5|4204.5|4204|4204|4203|24
1638450470000|2021-12-02 13:07:50|4204|4203|4203.5|4203|4204|4203|4203|4202.5|737
1638450480000|2021-12-02 13:08:00|4204|4202.5|4203|4202|4204|4202.5|4203|4202|1208
1638450490000|2021-12-02 13:08:10|4203.5|4202.5|4203.5|4202.5|4203.5|4203|4203.5|4202|404
1638450500000|2021-12-02 13:08:20|4203|4202|4201|4200|4203|4202|4200.5|4199.5|1754
1638450510000|2021-12-02 13:08:30|4200.5|4199.5|4200|4199.5|4200.5|4199.5|4200|4199|390
1638450520000|2021-12-02 13:08:40|4199.5|4199|4200|4199|4200|4199.5|4199.5|4198.5|422
1638450530000|2021-12-02 13:08:50|4199.5||4199.5||4199.5||4199.5||0
1638450540000|2021-12-02 13:09:00|4199|4198.5|4199|4198|4199.5|4199|4198.5|4197.5|2326
1638450550000|2021-12-02 13:09:10|4198.5|4197.5|4198|4197|4198.5|4197.5|4197|4196|946
1638450570000|2021-12-02 13:09:30|4198.5|4197.5|4200|4198.5|4200|4199|4198.5|4197.5|725
1638450580000|2021-12-02 13:09:40|4199.5||4199.5||4200||4199.5||0
1638450590000|2021-12-02 13:09:50|4200|4199|4200|4199|4200|4199.5|4199.5|4199|25
1638450600000|2021-12-02 13:10:00|4200.5|4199.5|4201|4200|4201|4200.5|4200|4199|452
1638450610000|2021-12-02 13:10:10|4200.5|4199.5|4201.5|4200.5|4203.5|4202.5|4200.5|4199.5|2597
1638450620000|2021-12-02 13:10:20|4202|4201|4202.5|4201.5|4203|4202|4202|4200.5|30
1638450630000|2021-12-02 13:10:30|4203|4202.5|4203|4202|4203|4202.5|4203|4202|355
1638450640000|2021-12-02 13:10:40|4202.5|4201.5|4203|4202|4203|4202.5|4201.5|4201|1822
1638450650000|2021-12-02 13:10:50|4202.5|4201.5|4204|4203|4204|4203|4202.5|4201.5|30
1638450660000|2021-12-02 13:11:00|4203.5|4202.5|4203.5|4202.5|4203.5|4203|4203|4202|693
1638450670000|2021-12-02 13:11:10|4203|4202|4203|4202|4203|4202|4202.5|4202|189
1638450680000|2021-12-02 13:11:20|4202.5|4202.5|4203|4202.5|4203.5|4203|4202.5|4202|412
1638450690000|2021-12-02 13:11:30|4202.5|4202|4202.5|4201.5|4202.5|4202|4202|4201.5|503
1638450700000|2021-12-02 13:11:40|4202|4201|4202.5|4201.5|4202.5|4202|4201.5|4201|409
1638450710000|2021-12-02 13:11:50||4201||4201.5||4201.5||4201|0
1638450720000|2021-12-02 13:12:00|4202|4201|4201.5|4201|4202|4201.5|4201.5|4201|90
1638450730000|2021-12-02 13:12:10|4201|4200.5|4200.5|4199.5|4201.5|4200.5|4200.5|4199.5|2196
1638450740000|2021-12-02 13:12:20|4200|4199|4197.5|4196.5|4200|4199.5|4197|4196|4826
1638450750000|2021-12-02 13:12:30|4197|4196|4197.5|4197|4197.5|4197|4197|4196|161
1638450760000|2021-12-02 13:12:40||4196.5||4197||4197||4196.5|306
1638450770000|2021-12-02 13:12:50|4197|4196.5|4197.5|4196.5|4197.5|4197|4197|4196.5|271
1638450780000|2021-12-02 13:13:00|4197|4197|4197.5|4197|4198.5|4198|4197|4197|1569
1638450790000|2021-12-02 13:13:10|4198|4197.5|4200|4199.5|4200|4199.5|4198|4197.5|1686
1638450800000|2021-12-02 13:13:20|4199.5|4199|4198.5|4197.5|4199.5|4199|4198|4197.5|1009
1638450810000|2021-12-02 13:13:30|4198|4197|4197|4196|4198.5|4197|4197|4196|658
1638450820000|2021-12-02 13:13:40|4197.5|4196.5|4198.5|4197|4199|4198|4197.5|4196.5|561
1638450830000|2021-12-02 13:13:50|4198|4197.5|4198.5|4197.5|4198.5|4198|4198|4197.5|5
1638450850000|2021-12-02 13:14:10|4199|4198|4198.5|4198|4199.5|4198.5|4198.5|4198|32
1638450870000|2021-12-02 13:14:30|4199|4198.5|4199|4198|4199|4198.5|4199|4198|270
1638450890000|2021-12-02 13:14:50|4199.5|4198.5|4200|4199|4200.5|4199.5|4199.5|4198.5|155
1638450900000|2021-12-02 13:15:00|4199.5|4198.5|4199|4198.5|4200.5|4199.5|4199|4198.5|2435
1638450910000|2021-12-02 13:15:10|4198.5|4198|4198|4197|4198.5|4198|4197.5|4197|2792
1638450930000|2021-12-02 13:15:30|4198.5|4197.5|4198.5|4197.5|4198.5|4198|4197.5|4197|789
1638450940000|2021-12-02 13:15:40|4199|4197|4200|4199|4200|4199|4199|4197|735
1638450950000|2021-12-02 13:15:50|4199.5|4198.5|4197.5|4196.5|4199.5|4198.5|4197|4196.5|2000
1638450960000|2021-12-02 13:16:00|4198|4197|4198|4197|4198.5|4197.5|4197.5|4197|583
1638450970000|2021-12-02 13:16:10|4197.5|4196.5|4197|4196|4197.5|4197|4196.5|4195.5|496
1638450980000|2021-12-02 13:16:20|4196.5|4195.5|4198|4196.5|4198.5|4197.5|4196.5|4195.5|1090
1638450990000|2021-12-02 13:16:30|4197.5|4197|4197.5|4196.5|4197.5|4197.5|4197.5|4196.5|39
1638451000000|2021-12-02 13:16:40|4197|4197|4197.5|4197|4197.5|4197|4197|4197|32
1638451010000|2021-12-02 13:16:50|4198|4197.5|4199|4198|4199|4198|4198|4197.5|1102
1638451020000|2021-12-02 13:17:00|4199.5|4198.5|4201.5|4201|4202|4201|4199.5|4198.5|876
1638451030000|2021-12-02 13:17:10|4201|4200.5|4200|4199.5|4201|4200.5|4200|4198.5|530
1638451040000|2021-12-02 13:17:20|4200.5|4199|4198.5|4197.5|4200.5|4199|4198|4197.5|596
1638451050000|2021-12-02 13:17:30|4198|4197|4197|4196.5|4198|4197|4197|4196.5|104
1638451060000|2021-12-02 13:17:40|4197.5|4197|4197.5|4196.5|4197.5|4197|4197.5|4196.5|38
1638451070000|2021-12-02 13:17:50|4198|4197.5|4198.5|4197.5|4199|4198|4198|4197.5|1217
1638451080000|2021-12-02 13:18:00|4198|4198|4197.5|4196.5|4198|4198|4197.5|4196.5|388
1638451090000|2021-12-02 13:18:10|4198|4197|4197.5|4196.5|4198|4197|4197.5|4196.5|0
1638451100000|2021-12-02 13:18:20|4197|4197|4197.5|4197|4197.5|4197|4197|4196.5|31
1638451110000|2021-12-02 13:18:30||4196.5||4196.5||4196.5||4196.5|308
1638451120000|2021-12-02 13:18:40|4197|4196|4197.5|4196.5|4197.5|4197|4196.5|4196|1028
1638451140000|2021-12-02 13:19:00|4197|4196|4195.5|4195|4197|4196.5|4194.5|4194|5992
1638451150000|2021-12-02 13:19:10|4195|4194.5|4195.5|4194.5|4195.5|4194.5|4194.5|4194|637
1638451160000|2021-12-02 13:19:20|4196|4195|4196.5|4195.5|4196.5|4195.5|4196|4195|511
1638451170000|2021-12-02 13:19:30|4196|4195|4196.5|4195.5|4196.5|4195.5|4196|4195|0
1638451180000|2021-12-02 13:19:40|4196|4195|4196.5|4196|4196.5|4196|4196|4195|45
1638451190000|2021-12-02 13:19:50|4196|4195.5|4196|4195.5|4196.5|4196|4196|4195|646
1638451200000|2021-12-02 13:20:00|4196.5|4195|4196|4195.5|4196.5|4195.5|4196|4195|3277
1638451210000|2021-12-02 13:20:10|4195.5|4195|4194.5|4194|4195.5|4195|4194.5|4193.5|823
1638451220000|2021-12-02 13:20:20|4195.5|4194.5|4193|4192|4195.5|4195|4193|4192|3395
1638451230000|2021-12-02 13:20:30|4193.5|4192.5|4192|4191.5|4193.5|4193|4192|4191|132
1638451240000|2021-12-02 13:20:40|4192.5|4191|4195|4194.5|4195.5|4194.5|4192.5|4191|1746
1638451250000|2021-12-02 13:20:50|4195.5|4195|4196|4195|4196|4195|4195.5|4194.5|801
1638451260000|2021-12-02 13:21:00|4195.5|4194.5|4194|4192.5|4195.5|4195|4193|4192.5|656
1638451270000|2021-12-02 13:21:10|4193.5|4193|4193.5|4192.5|4193.5|4193|4193.5|4192.5|0
1638451280000|2021-12-02 13:21:20|4193|4192|4192.5|4192|4193|4192|4192.5|4192|125
1638451290000|2021-12-02 13:21:30|4193|4192.5|4193|4192|4193|4192.5|4192.5|4192|404
1638451300000|2021-12-02 13:21:40|4193.5|4192.5|4195|4194|4195|4194.5|4193.5|4192.5|371
1638451320000|2021-12-02 13:22:00|4194.5|4193.5|4195.5|4194.5|4196|4195|4194|4193|2714
1638451330000|2021-12-02 13:22:10|4195|4194|4195.5|4194.5|4195.5|4194.5|4195|4194|112
1638451340000|2021-12-02 13:22:20|4195|4194|4195|4194|4195.5|4194.5|4194|4193|565
1638451350000|2021-12-02 13:22:30|4195.5|4194.5|4197|4196|4197|4196|4195.5|4194.5|905
1638451360000|2021-12-02 13:22:40|4196.5|4196.5|4197|4196|4197|4196.5|4196.5|4195.5|246
1638451370000|2021-12-02 13:22:50|4196.5|4195.5|4197|4196|4197|4196.5|4196|4195.5|1487
1638451380000|2021-12-02 13:23:00|4196.5|4196.5|4196.5|4195.5|4197|4196.5|4196|4195.5|628
1638451390000|2021-12-02 13:23:10|4196|4195|4196.5|4195.5|4196.5|4196|4196|4195|374
1638451400000|2021-12-02 13:23:20|4197|4196|4196.5|4195.5|4197|4196.5|4196.5|4195.5|410
1638451410000|2021-12-02 13:23:30|4196|4196|4196.5|4195.5|4196.5|4196|4196|4195|1263
1638451420000|2021-12-02 13:23:40|4196|4196|4195|4194.5|4196|4196|4194.5|4193.5|2237
1638451430000|2021-12-02 13:23:50|4195.5|4195|4196|4195|4196.5|4195.5|4195.5|4194.5|393
1638451440000|2021-12-02 13:24:00|4195.5|4194.5|4195.5|4194.5|4196|4195.5|4195|4194|1702
1638451450000|2021-12-02 13:24:10|4195|4194|4193.5|4192.5|4195|4194|4193.5|4192|811
1638451460000|2021-12-02 13:24:20|4194|4193|4193.5|4192.5|4194|4193|4193.5|4192.5|769
1638451470000|2021-12-02 13:24:30|4194|4193|4194.5|4193.5|4195|4194|4194|4193|587
1638451480000|2021-12-02 13:24:40|4195|4194|4195|4194|4195.5|4194.5|4195|4194|173
1638451490000|2021-12-02 13:24:50|4194.5|4194.5|4195|4194|4195.5|4195|4194.5|4194|445
1638451500000|2021-12-02 13:25:00|4194.5|4193.5|4194|4193|4194.5|4194|4194|4193|1114
1638451510000|2021-12-02 13:25:10|4193.5|4192.5|4193|4192|4194|4193.5|4193|4192|959
1638451520000|2021-12-02 13:25:20|4193.5|4192.5|4193.5|4193|4194|4193.5|4193.5|4192.5|582
1638451530000|2021-12-02 13:25:30|4193|4192.5|4194|4193|4194|4193|4192.5|4192|208
1638451540000|2021-12-02 13:25:40|4193.5|4192.5|4192.5|4191.5|4193.5|4193|4192.5|4191.5|812
1638451550000|2021-12-02 13:25:50|4193|4192|4195.5|4194.5|4195.5|4195|4193|4192|3155
1638451560000|2021-12-02 13:26:00|4195|4194|4196.5|4195.5|4196.5|4195.5|4195|4194|970
1638451570000|2021-12-02 13:26:10|4196|4195|4195.5|4195|4196.5|4195.5|4195|4194.5|3595
1638451580000|2021-12-02 13:26:20|4196|4194.5|4194|4193|4196|4195|4194|4193|1418
1638451590000|2021-12-02 13:26:30|4194.5|4193.5|4195|4194|4195.5|4194.5|4194.5|4193.5|840
1638451600000|2021-12-02 13:26:40|4194.5|4193.5|4193.5|4192.5|4194.5|4193.5|4193.5|4192.5|241
1638451610000|2021-12-02 13:26:50|4194|4193|4193.5|4192.5|4194|4193|4193.5|4192.5|0
1638451620000|2021-12-02 13:27:00|4194|4193|4193|4192|4194|4193|4192.5|4191.5|805
1638451630000|2021-12-02 13:27:10||4192.5||4192||4192.5||4192|0
1638451640000|2021-12-02 13:27:20|4193.5|4192.5|4193|4192.5|4193.5|4192.5|4193|4192|508
1638451650000|2021-12-02 13:27:30|4192.5|4192|4192.5|4192|4192.5|4192|4192|4191|948
1638451660000|2021-12-02 13:27:40|4192|4191.5|4193.5|4192.5|4194|4193|4192|4191.5|405
1638451670000|2021-12-02 13:27:50|4194|4192|4194.5|4193.5|4194.5|4193.5|4192.5|4192|4481
1638451680000|2021-12-02 13:28:00|4195|4194|4195.5|4194.5|4196|4195|4195|4194|50
1638451690000|2021-12-02 13:28:10||4195||4194.5||4195||4194.5|0
1638451710000|2021-12-02 13:28:30|4196|4195|4196|4195|4196|4195|4196|4195|3
1638451720000|2021-12-02 13:28:40|4195.5|4194.5|4196|4195|4196|4195|4195|4194.5|306
1638451730000|2021-12-02 13:28:50|4196.5|4195.5|4196.5|4195.5|4197|4196|4196.5|4195.5|1034
1638451750000|2021-12-02 13:29:10|4197|4196|4197|4196|4197|4196|4197|4196|0
1638451770000|2021-12-02 13:29:30|4197.5|4196.5|4198|4197|4198|4197|4197.5|4196.5|717
1638451780000|2021-12-02 13:29:40|4198.5|4197.5|4199|4198|4199.5|4198.5|4198.5|4197.5|321
1638451790000|2021-12-02 13:29:50|4198.5|4197.5|4199.5|4198.5|4199.5|4198.5|4198|4197.5|1043
1638451800000|2021-12-02 13:30:00|4199|4198|4198.5|4197|4199|4198.5|4198.5|4197|2163
1638451810000|2021-12-02 13:30:10|4199|4197.5|4202|4199.5|4202|4200|4198.5|4197.5|2240
1638451820000|2021-12-02 13:30:20|4202.5|4200.5|4200.5|4199.5|4203|4202|4200|4199|8059
1638451830000|2021-12-02 13:30:30|4200|4199|4201|4200|4201|4200|4199.5|4198.5|1415
1638451840000|2021-12-02 13:30:40|4201.5|4200.5|4200.5|4199|4202|4201|4200.5|4199|543
1638451850000|2021-12-02 13:30:50|4201|4199.5|4201.5|4200.5|4202|4201.5|4201|4199.5|808
1638451860000|2021-12-02 13:31:00|4201|4200|4201.5|4200.5|4202|4201|4200.5|4199.5|435
1638451870000|2021-12-02 13:31:10|4201|4200|4201|4200|4201|4200|4200.5|4199.5|498
1638451880000|2021-12-02 13:31:20|4200.5|4199.5|4200.5|4199.5|4200.5|4200|4200.5|4199.5|121
1638451890000|2021-12-02 13:31:30|4200||4200.5||4200.5||4200||570
1638451900000|2021-12-02 13:31:40|4201|4200|4201|4200|4202|4201.5|4201|4200|2323
1638451910000|2021-12-02 13:31:50|4201.5|4200.5|4200.5|4199.5|4201.5|4200.5|4200.5|4199.5|388
1638451920000|2021-12-02 13:32:00|4201|4200|4201.5|4201|4202.5|4201.5|4201|4200|424
1638451930000|2021-12-02 13:32:10|4201|4200.5|4202|4201|4202.5|4201.5|4200.5|4199.5|872
1638451940000|2021-12-02 13:32:20|4202.5|4201.5|4202.5|4201.5|4202.5|4202|4201.5|4200.5|350
1638451950000|2021-12-02 13:32:30|4202|4202|4202.5|4201.5|4203|4202.5|4202|4201.5|578
1638451960000|2021-12-02 13:32:40|4202|4201|4202|4200.5|4202|4201.5|4200|4199|1173
1638451970000|2021-12-02 13:32:50|4201.5|4201|4203|4202.5|4203|4202.5|4201.5|4201|821
1638451980000|2021-12-02 13:33:00|4203.5|4203|4202.5|4201.5|4203.5|4203|4202|4201.5|1316
1638451990000|2021-12-02 13:33:10|4202|4201|4203|4202|4203|4202.5|4201.5|4200.5|555
1638452000000|2021-12-02 13:33:20|4202.5|4201.5|4202|4201|4203|4202.5|4201.5|4201|950
1638452010000|2021-12-02 13:33:30|4202.5|4201.5|4203.5|4202.5|4203.5|4202.5|4202.5|4201.5|228
1638452020000|2021-12-02 13:33:40|4203|4202|4203.5|4202.5|4203.5|4202.5|4202.5|4202|1500
1638452030000|2021-12-02 13:33:50|4203|4202|4203.5|4203|4204|4203|4203|4202|634
1638452040000|2021-12-02 13:34:00|4204|4203.5|4204|4203.5|4204|4203.5|4204|4203|196
1638452050000|2021-12-02 13:34:10|4203.5|4203|4204.5|4203.5|4204.5|4203.5|4203.5|4202.5|1687
1638452060000|2021-12-02 13:34:20|4205|4204|4204.5|4203.5|4205|4204|4203.5|4203|4030
1638452070000|2021-12-02 13:34:30|4204|4203|4203.5|4202.5|4204|4203.5|4203|4202.5|1205
1638452080000|2021-12-02 13:34:40|4204|4203|4204|4203|4204|4203.5|4203.5|4203|953
1638452090000|2021-12-02 13:34:50||4203.5||4203||4203.5||4203|337
1638452100000|2021-12-02 13:35:00|4203.5|4202.5|4203|4202.5|4203.5|4202.5|4202.5|4202|2385
1638452110000|2021-12-02 13:35:10|4202.5|4202|4202|4201|4202.5|4202|4202|4201|235
1638452120000|2021-12-02 13:35:20|4201.5|4200.5|4200.5|4199.5|4202|4200.5|4200|4199.5|743
1638452130000|2021-12-02 13:35:30|4200||4200.5||4200.5||4200||107
1638452140000|2021-12-02 13:35:40|4200|4199|4201.5|4200.5|4202|4201.5|4200|4199|951
1638452150000|2021-12-02 13:35:50|4202|4201|4202|4201|4202|4201|4202|4201|75
1638452160000|2021-12-02 13:36:00|4201.5|4200.5|4202|4201.5|4202|4201.5|4200.5|4199.5|2172
1638452170000|2021-12-02 13:36:10|4202.5|4202|4202.5|4201.5|4203|4202|4202.5|4201.5|0
1638452180000|2021-12-02 13:36:20|4203|4202|4203.5|4202.5|4203.5|4203|4203|4202|426
1638452190000|2021-12-02 13:36:30|4203|4203|4202.5|4201.5|4203|4203|4202.5|4201.5|1581
1638452200000|2021-12-02 13:36:40|4203|4202|4204.5|4203.5|4204.5|4203.5|4203|4202|80
1638452210000|2021-12-02 13:36:50|4205|4204|4205.5|4204.5|4205.5|4204.5|4205|4204|1473
1638452220000|2021-12-02 13:37:00|4205|4204|4206.5|4205.5|4206.5|4206|4204.5|4204|1963
1638452230000|2021-12-02 13:37:10|4207|4206|4206|4205.5|4207|4206.5|4206|4205.5|1250
1638452240000|2021-12-02 13:37:20|4205.5|4205|4206|4205|4206|4205|4205.5|4204.5|1510
1638452250000|2021-12-02 13:37:30|4206.5|4205.5|4206|4205|4206.5|4206|4206|4205|369
1638452260000|2021-12-02 13:37:40|4205.5|4204.5|4205|4204|4205.5|4205|4204.5|4204|539
1638452270000|2021-12-02 13:37:50|4204.5|4203.5|4203.5|4202.5|4205|4203.5|4203.5|4202.5|98
1638452280000|2021-12-02 13:38:00|4204|4203|4202|4201|4204|4203.5|4202|4201|1520
1638452290000|2021-12-02 13:38:10|4202.5|4201.5|4202.5|4201.5|4203.5|4203|4202|4201|783
1638452300000|2021-12-02 13:38:20|4203|4202|4203|4202.5|4203|4202.5|4203|4202|299
1638452310000|2021-12-02 13:38:30|4202.5|4202|4201.5|4200.5|4202.5|4202|4201.5|4200.5|353
1638452320000|2021-12-02 13:38:40|4201|4200|4200.5|4199.5|4201|4200|4200|4199|810
1638452330000|2021-12-02 13:38:50|4201|4199|4200|4199.5|4201|4199.5|4200|4199|0
1638452340000|2021-12-02 13:39:00|4200.5|4200|4200.5|4199.5|4200.5|4200|4200.5|4199.5|0
1638452350000|2021-12-02 13:39:10|4201|4200|4201|4200|4201.5|4200.5|4200.5|4199.5|1114
1638452360000|2021-12-02 13:39:20|4200.5|4199.5|4199.5|4199|4200.5|4200|4199.5|4199|348
1638452370000|2021-12-02 13:39:30|4199|4198.5|4199.5|4198.5|4199.5|4199|4198.5|4198|1537
1638452380000|2021-12-02 13:39:40|4200|4199|4200.5|4199.5|4201|4200|4200|4198.5|1422
1638452390000|2021-12-02 13:39:50|4200|4199|4195|4194|4200|4199|4194.5|4194|9960
1638452400000|2021-12-02 13:40:00|4195.5|4194.5|4195.5|4194.5|4197|4196|4195|4194|1517
1638452410000|2021-12-02 13:40:10|4196|4195|4196|4195|4196|4195.5|4195.5|4194.5|350
1638452420000|2021-12-02 13:40:20|4195.5|4194.5|4194.5|4193.5|4196|4195|4194.5|4193.5|94
1638452430000|2021-12-02 13:40:30|4194|4193|4194.5|4193.5|4195|4194.5|4194|4193|1270
1638452440000|2021-12-02 13:40:40|4195|4194|4194.5|4193.5|4195|4194|4194.5|4193.5|396
1638452450000|2021-12-02 13:40:50|4194|4193|4194.5|4193.5|4194.5|4194|4193.5|4193|680
1638452460000|2021-12-02 13:41:00|4195|4194|4195|4194|4196.5|4195.5|4194.5|4194|3631
1638452470000|2021-12-02 13:41:10|4195.5|4194.5|4196.5|4195.5|4197|4196.5|4195.5|4194.5|3019
1638452480000|2021-12-02 13:41:20|4196|4195|4196.5|4195.5|4196.5|4195.5|4196|4194.5|190
1638452490000|2021-12-02 13:41:30|4196|4195|4195.5|4194.5|4196.5|4195.5|4195|4194|659
1638452500000|2021-12-02 13:41:40|4194.5|4194|4196.5|4195|4197.5|4196.5|4194|4193|2189
1638452510000|2021-12-02 13:41:50|4196|4195.5|4198|4197|4198.5|4197.5|4196|4195|30
1638452520000|2021-12-02 13:42:00|4197.5|4196.5|4197.5|4196.5|4198|4197.5|4197|4196|1699
1638452530000|2021-12-02 13:42:10|4198|4197|4199|4197.5|4199|4197.5|4198|4196.5|736
1638452540000|2021-12-02 13:42:20|4198.5|4198|4199|4198|4200|4199|4198.5|4197.5|1122
1638452550000|2021-12-02 13:42:30|4198.5|4197.5|4197.5|4196.5|4199|4198|4197|4196.5|1021
1638452560000|2021-12-02 13:42:40|4197|4196|4195.5|4194.5|4197|4196|4194|4193|2575
1638452570000|2021-12-02 13:42:50|4196|4195|4195.5|4195|4196|4195|4195.5|4195|1000
1638452580000|2021-12-02 13:43:00|4195|4194.5|4197|4196|4197|4196|4195|4194|2215
1638452590000|2021-12-02 13:43:10|4196.5|4196.5|4196.5|4195.5|4197|4196.5|4196.5|4195.5|260
1638452600000|2021-12-02 13:43:20|4197|4196|4195|4193.5|4197.5|4196.5|4195|4193.5|3521
1638452610000|2021-12-02 13:43:30|4194.5|4194|4194.5|4193.5|4195|4194|4193|4192.5|1272
1638452620000|2021-12-02 13:43:40|4195|4194|4195.5|4194.5|4196|4195|4194.5|4193.5|272
1638452630000|2021-12-02 13:43:50|4195|4194|4194|4193|4195|4194|4193.5|4193|489
1638452640000|2021-12-02 13:44:00|4193.5|4192.5|4194.5|4193.5|4194.5|4194|4192.5|4191.5|4565
1638452650000|2021-12-02 13:44:10|4194|4193|4193|4192|4194|4193|4192.5|4191.5|526
1638452660000|2021-12-02 13:44:20|4192.5|4191.5|4194|4193.5|4194|4193.5|4192.5|4191.5|1964
1638452670000|2021-12-02 13:44:30|4194.5|4194|4194.5|4193.5|4194.5|4194|4194.5|4193.5|0
1638452680000|2021-12-02 13:44:40|4195|4194|4195.5|4195|4195.5|4195|4195|4194|168
1638452690000|2021-12-02 13:44:50|4196|4195.5|4196|4195.5|4197|4196|4196|4195.5|567
1638452700000|2021-12-02 13:45:00|4196.5|4196|4196|4195|4196.5|4196|4195.5|4194.5|4943
1638452710000|2021-12-02 13:45:10|4195.5|4194.5|4194.5|4194|4195.5|4195|4194|4193|6601
1638452720000|2021-12-02 13:45:20|4194|4193.5|4196.5|4195.5|4197.5|4196|4194|4193.5|421
1638452730000|2021-12-02 13:45:30|4197|4196|4198|4197|4198|4197|4197|4195.5|67
1638452740000|2021-12-02 13:45:40|4197.5|4196.5|4197.5|4197|4198|4197|4197.5|4196.5|0
1638452750000|2021-12-02 13:45:50|4198|4196.5|4197.5|4197|4198|4197|4197|4196.5|710
1638452760000|2021-12-02 13:46:00|4198|4197.5|4197|4196|4198.5|4197.5|4196.5|4195.5|1187
1638452770000|2021-12-02 13:46:10|4196.5|4195.5|4196.5|4196|4197.5|4196.5|4196|4195|1897
1638452780000|2021-12-02 13:46:20|4197|4195.5|4196.5|4195.5|4197|4195.5|4196|4195.5|178
1638452790000|2021-12-02 13:46:30|4196|4195|4195.5|4194.5|4196|4195|4195|4194.5|99
1638452800000|2021-12-02 13:46:40|4195|4194|4196.5|4195.5|4196.5|4195.5|4194.5|4194|336
1638452810000|2021-12-02 13:46:50|4196|4195|4196|4195|4196|4195.5|4196|4195|20
1638452820000|2021-12-02 13:47:00|4195.5|4194.5|4196|4195|4196|4195.5|4195.5|4194.5|861
1638452830000|2021-12-02 13:47:10|4196.5|4195.5|4197.5|4196.5|4197.5|4197|4196.5|4195.5|78
1638452850000|2021-12-02 13:47:30|4198|4197|4198|4197.5|4198.5|4197.5|4197.5|4197|334
1638452860000|2021-12-02 13:47:40|4197.5|4197|4198|4197|4198|4197|4197.5|4197|11
1638452870000|2021-12-02 13:47:50|4198.5|4197.5|4197|4196|4198.5|4197.5|4197|4196|960
1638452880000|2021-12-02 13:48:00|4197.5|4196.5|4197.5|4196.5|4197.5|4197|4197.5|4196.5|159
1638452890000|2021-12-02 13:48:10|4197|4197|4198|4197|4199|4198|4197|4197|985
1638452900000|2021-12-02 13:48:20|4198.5|4197.5|4198.5|4198|4198.5|4198|4198.5|4197.5|64
1638452910000|2021-12-02 13:48:30|4199|4197.5|4197.5|4196.5|4199|4197.5|4197|4196.5|1185
1638452920000|2021-12-02 13:48:40|4198|4197|4199|4198|4199|4198|4198|4197|173
1638452930000|2021-12-02 13:48:50|4198.5|4197.5|4199.5|4198.5|4199.5|4198.5|4197.5|4197|814
1638452940000|2021-12-02 13:49:00|4199|4198|4196|4195.5|4199|4198|4196|4195.5|1065
1638452950000|2021-12-02 13:49:10|4195.5|4195|4197.5|4196.5|4198|4197|4195.5|4195|164
1638452960000|2021-12-02 13:49:20|4198|4197|4197|4196|4198|4197|4196.5|4195.5|825
1638452970000|2021-12-02 13:49:30|4197.5|4196.5|4197.5|4196.5|4198|4197|4197.5|4196.5|72
1638452980000|2021-12-02 13:49:40|4198|4197|4198.5|4197.5|4199|4198|4198|4197|277
1638452990000|2021-12-02 13:49:50|4198|4197|4197|4196|4198|4197|4197|4196|1641
1638453000000|2021-12-02 13:50:00|4196.5|4195.5|4192.5|4191.5|4196.5|4195.5|4191.5|4190.5|5449
1638453010000|2021-12-02 13:50:10|4193|4192|4192.5|4191.5|4193|4192.5|4192.5|4191.5|886
1638453020000|2021-12-02 13:50:20|4192|4191|4191.5|4190.5|4192|4191.5|4191.5|4190.5|107
1638453030000|2021-12-02 13:50:30|4191|4191|4191.5|4190.5|4192|4191|4191|4190.5|706
1638453040000|2021-12-02 13:50:40|4192|4191|4190|4188.5|4192|4191.5|4189|4188.5|1425
1638453050000|2021-12-02 13:50:50|4189.5|4189|4189.5|4188.5|4189.5|4189|4189|4188|722
1638453060000|2021-12-02 13:51:00|4189|4187.5|4191|4190.5|4191|4190.5|4188.5|4187.5|2744
1638453070000|2021-12-02 13:51:10|4190.5|4190|4191|4190|4191|4190|4190|4189.5|305
1638453080000|2021-12-02 13:51:20|4190.5||4191||4191||4190.5||0
1638453090000|2021-12-02 13:51:30|4191.5|4190.5|4190.5|4190|4192|4191.5|4190.5|4190|2365
1638453100000|2021-12-02 13:51:40|4191|4190.5|4190.5|4189.5|4192|4191.5|4190.5|4189.5|1331
1638453110000|2021-12-02 13:51:50|4191|4190|4191.5|4190.5|4192|4191|4191|4190|229
1638453120000|2021-12-02 13:52:00|4191|4190|4192|4191|4192|4191.5|4191|4190|58
1638453130000|2021-12-02 13:52:10|4191.5|4190.5|4190.5|4190|4192|4191|4190.5|4190|1063
1638453140000|2021-12-02 13:52:20|4190|4189.5|4190.5|4189.5|4190.5|4189.5|4190|4188.5|206
1638453150000|2021-12-02 13:52:30|4190|4189|4190|4189|4190.5|4189|4188.5|4187.5|975
1638453160000|2021-12-02 13:52:40|4190.5|4189.5|4191|4190.5|4191.5|4190.5|4190.5|4189.5|681
1638453190000|2021-12-02 13:53:10|4190.5|4190|4193|4192|4193.5|4192.5|4190|4189.5|2247
1638453200000|2021-12-02 13:53:20|4192.5|4191.5|4193|4192|4193|4192|4192|4191.5|173
1638453210000|2021-12-02 13:53:30|4192.5|4191.5|4192.5|4191.5|4193|4192.5|4192.5|4191.5|0
1638453220000|2021-12-02 13:53:40|4193|4192|4193|4192.5|4194|4193|4193|4192|1315
1638453230000|2021-12-02 13:53:50|4193.5|4192|4193|4192|4193.5|4192|4192.5|4191.5|1250
1638453240000|2021-12-02 13:54:00|4192.5|4191.5|4190.5|4190|4193|4191.5|4190.5|4190|1947
1638453250000|2021-12-02 13:54:10|4191|4190.5|4192|4191|4192|4191|4191|4190.5|1577
1638453260000|2021-12-02 13:54:20|4191.5|4190.5|4190|4189.5|4191.5|4190.5|4190|4189|195
1638453270000|2021-12-02 13:54:30|4189.5|4189|4190|4189.5|4190|4189.5|4189.5|4189|310
1638453280000|2021-12-02 13:54:40|4189.5|4189|4189.5|4188.5|4189.5|4189|4189.5|4188.5|116
1638453290000|2021-12-02 13:54:50|4190|4189|4188.5|4187.5|4190|4189|4188.5|4187.5|614
1638453300000|2021-12-02 13:55:00|4189|4188|4188|4187.5|4189.5|4188.5|4188|4187.5|2409
1638453310000|2021-12-02 13:55:10|4187.5|4187|4186.5|4185.5|4188|4187|4185.5|4184.5|998
1638453320000|2021-12-02 13:55:20|4187|4186|4187|4186|4187|4186.5|4187|4186|464
1638453330000|2021-12-02 13:55:30|4187.5|4186.5|4186.5|4185.5|4188|4187|4186|4185.5|623
1638453340000|2021-12-02 13:55:40|4187|4186|4186.5|4185.5|4187|4186.5|4186.5|4185.5|329
1638453350000|2021-12-02 13:55:50|4186|4186|4187|4186|4187|4186.5|4186|4186|53
1638453360000|2021-12-02 13:56:00|4186.5|4185.5|4188.5|4187.5|4189|4188|4186.5|4185.5|875
1638453370000|2021-12-02 13:56:10|4188|4187|4188.5|4187.5|4188.5|4188|4187.5|4187|462
1638453380000|2021-12-02 13:56:20|4188|4187|4189.5|4188.5|4189.5|4188.5|4187.5|4187|681
1638453390000|2021-12-02 13:56:30|4189|4188|4188.5|4187.5|4189|4188|4188|4187|812
1638453400000|2021-12-02 13:56:40|4189|4188|4189.5|4188.5|4189.5|4189|4189|4188|321
1638453410000|2021-12-02 13:56:50|4190|4189|4189.5|4188.5|4190|4189.5|4189.5|4188.5|580
1638453420000|2021-12-02 13:57:00|4189|4189|4189|4188.5|4189.5|4189|4189|4188.5|141
1638453430000|2021-12-02 13:57:10|4189.5||4189.5||4189.5||4189.5||36
1638453440000|2021-12-02 13:57:20|4190|4189|4190|4189|4190.5|4189.5|4189.5|4188.5|331
1638453450000|2021-12-02 13:57:30|4189.5|4188.5|4189.5|4188.5|4189.5|4188.5|4189|4188.5|2
1638453460000|2021-12-02 13:57:40|4189|4188|4190.5|4189.5|4190.5|4189.5|4188.5|4187.5|1238
1638453470000|2021-12-02 13:57:50|4191|4190.5|4190|4189|4191|4190.5|4190|4189|633
1638453480000|2021-12-02 13:58:00|4189.5||4190||4190||4189.5||300
1638453490000|2021-12-02 13:58:10|4189.5|4189.5|4190.5|4189.5|4190.5|4190|4189.5|4189.5|74
1638453500000|2021-12-02 13:58:20|4190|4189|4190|4189|4190|4189.5|4189.5|4189|33
1638453510000|2021-12-02 13:58:30|4190.5|4189.5|4191.5|4190.5|4191.5|4190.5|4190.5|4189.5|50
1638453520000|2021-12-02 13:58:40|4191|4190|4191|4190|4191|4190.5|4190.5|4190|42
1638453540000|2021-12-02 13:59:00|4190.5|4190.5|4186.5|4185.5|4191|4190.5|4185.5|4185|9204
1638453550000|2021-12-02 13:59:10|4186|4185|4184|4183|4186|4185|4183|4182|5053
1638453560000|2021-12-02 13:59:20|4183.5|4182.5|4183|4181.5|4183.5|4182.5|4181.5|4181|4216
1638453570000|2021-12-02 13:59:30|4182.5|4182|4181|4180.5|4183|4182|4181|4180.5|1644
1638453580000|2021-12-02 13:59:40|4181.5|4180|4179.5|4179|4181.5|4180.5|4179.5|4179|5454
1638453590000|2021-12-02 13:59:50|4179|4178.5|4176|4175|4179.5|4179|4175.5|4174.5|9889
1638453600000|2021-12-02 14:00:00|4175.5|4174.5|4174|4173|4177|4175.5|4173.5|4173|9946
1638453610000|2021-12-02 14:00:10|4173.5|4172.5|4172|4171|4173.5|4172.5|4170|4169.5|34978
1638453620000|2021-12-02 14:00:20|4172.5|4171.5|4177|4176|4177|4176|4172.5|4171.5|4859
1638453630000|2021-12-02 14:00:30|4176.5|4175.5|4174|4173|4177|4176|4174|4173|1550
1638453640000|2021-12-02 14:00:40|4173.5|4172.5|4171|4170|4174|4173|4170.5|4169.5|1634
1638453650000|2021-12-02 14:00:50|4170.5|4169.5|4168.5|4167.5|4171|4170|4168.5|4167.5|1918
1638453660000|2021-12-02 14:01:00|4169|4168|4169.5|4168|4171|4170.5|4169|4168|3209
1638453670000|2021-12-02 14:01:10|4170|4168.5|4171.5|4170.5|4172.5|4171|4168|4167|2697
1638453680000|2021-12-02 14:01:20|4171|4170|4172.5|4172|4174.5|4173.5|4171|4170|4558
1638453690000|2021-12-02 14:01:30|4173|4171.5|4172.5|4172|4173.5|4172|4172|4171.5|394
1638453700000|2021-12-02 14:01:40|4173|4172.5|4175.5|4174|4175.5|4174.5|4173|4172.5|980
1638453710000|2021-12-02 14:01:50|4177|4174.5|4174.5|4173.5|4177|4176.5|4173.5|4173|4700
1638453720000|2021-12-02 14:02:00|4174|4173|4172.5|4171.5|4174|4173|4172|4171|2274
1638453730000|2021-12-02 14:02:10|4172|4171|4167.5|4166.5|4172|4171|4167.5|4166.5|13332
1638453740000|2021-12-02 14:02:20|4167|4166|4164.5|4163.5|4168|4166.5|4164.5|4163.5|8548
1638453750000|2021-12-02 14:02:30|4165|4164|4163.5|4162.5|4165|4164|4163|4162|3903
1638453760000|2021-12-02 14:02:40|4164|4163|4159|4157.5|4164|4163|4158.5|4157|2601
1638453770000|2021-12-02 14:02:50|4158.5|4158|4158|4156.5|4160.5|4159.5|4157.5|4156.5|9248
1638453780000|2021-12-02 14:03:00|4157.5|4156|4155.5|4154.5|4157.5|4156.5|4154.5|4153.5|24229
1638453790000|2021-12-02 14:03:10|4156|4155|4161|4160.5|4161.5|4160.5|4153.5|4152.5|6335
1638453800000|2021-12-02 14:03:20|4161.5|4161|4163.5|4162.5|4164.5|4163.5|4161.5|4161|7812
1638453810000|2021-12-02 14:03:30|4163|4162|4160|4158.5|4163|4162|4158.5|4157.5|1720
1638453820000|2021-12-02 14:03:40|4160.5|4159|4157.5|4156|4160.5|4159.5|4156.5|4155.5|3362
1638453830000|2021-12-02 14:03:50|4157|4155.5|4157.5|4156.5|4158.5|4157.5|4156|4155|4597
1638453840000|2021-12-02 14:04:00|4157|4155.5|4156.5|4155.5|4158|4157.5|4156|4155|2970
1638453850000|2021-12-02 14:04:10|4156|4155|4156|4155|4156.5|4155.5|4153.5|4152|1449
1638453860000|2021-12-02 14:04:20|4155.5|4154.5|4159|4157.5|4159.5|4158.5|4155.5|4154.5|2900
1638453870000|2021-12-02 14:04:30|4158.5|4157|4161.5|4160.5|4161.5|4161|4157.5|4156.5|2918
1638453880000|2021-12-02 14:04:40|4160.5|4160|4161|4160|4162.5|4161.5|4160.5|4160|4809
1638453890000|2021-12-02 14:04:50|4160.5|4160.5|4160.5|4159.5|4161|4160.5|4160|4159|1405
1638453900000|2021-12-02 14:05:00|4161|4160|4162.5|4161.5|4163.5|4163|4161|4160|15596
1638453910000|2021-12-02 14:05:10|4162|4161|4161.5|4161|4162|4161|4161|4160|610
1638453920000|2021-12-02 14:05:20|4162|4161.5|4162.5|4161.5|4165.5|4164|4162|4160.5|6065
1638453930000|2021-12-02 14:05:30|4162|4161|4161|4160|4162|4161|4159.5|4158.5|2230
1638453940000|2021-12-02 14:05:40|4162.5|4160.5|4164.5|4163.5|4164.5|4163.5|4161.5|4160.5|6928
1638453950000|2021-12-02 14:05:50|4164|4163|4163.5|4161.5|4164.5|4163|4161.5|4160.5|2670
1638453960000|2021-12-02 14:06:00|4163|4161|4161|4159.5|4163|4161.5|4160.5|4159.5|3537
1638453970000|2021-12-02 14:06:10|4160.5|4159|4160|4159.5|4161|4159.5|4159.5|4158.5|899
1638453980000|2021-12-02 14:06:20|4159.5|4159|4165|4164|4165|4164.5|4159.5|4158.5|8282
1638453990000|2021-12-02 14:06:30|4165.5|4164.5|4166.5|4166|4167.5|4166.5|4165.5|4164.5|8443
1638454000000|2021-12-02 14:06:40|4167|4166.5|4169|4168.5|4169|4168.5|4167|4165.5|5342
1638454010000|2021-12-02 14:06:50|4170|4168|4168|4167|4170|4169.5|4167.5|4166.5|9594
1638454020000|2021-12-02 14:07:00|4167.5|4166.5|4164|4162.5|4167.5|4166.5|4163.5|4162.5|1507
1638454030000|2021-12-02 14:07:10|4163.5|4162|4162|4161|4163.5|4162.5|4161.5|4160.5|573
1638454040000|2021-12-02 14:07:20|4161.5|4160.5|4161|4160|4161.5|4160.5|4160.5|4159.5|5913
1638454050000|2021-12-02 14:07:30|4161.5|4160.5|4164.5|4163.5|4166|4165.5|4160.5|4159|7207
1638454060000|2021-12-02 14:07:40|4165.5|4164|4164|4163|4165.5|4164.5|4163|4162.5|3140
1638454070000|2021-12-02 14:07:50|4164.5|4163.5|4163.5|4163|4165.5|4164.5|4163|4162|1646
1638454080000|2021-12-02 14:08:00|4163|4162.5|4161.5|4161|4164|4163.5|4161|4160|916
1638454090000|2021-12-02 14:08:10|4162|4160.5|4161.5|4160.5|4162|4161|4160.5|4159|916
1638454100000|2021-12-02 14:08:20|4161|4160|4158.5|4157.5|4161|4160.5|4158.5|4157.5|1331
1638454110000|2021-12-02 14:08:30|4158|4157|4159.5|4158|4159.5|4159|4157.5|4157|1910
1638454120000|2021-12-02 14:08:40|4159|4158.5|4157.5|4156.5|4159.5|4158.5|4157.5|4156.5|267
1638454130000|2021-12-02 14:08:50|4157|4156|4159|4158|4159|4158|4156|4155.5|1458
1638454140000|2021-12-02 14:09:00|4158.5|4157.5|4160.5|4160|4160.5|4160|4157.5|4157|7636
1638454150000|2021-12-02 14:09:10|4161|4160.5|4160.5|4159.5|4161.5|4160.5|4159.5|4158.5|3982
1638454160000|2021-12-02 14:09:20|4161|4160|4165.5|4164.5|4166|4164.5|4160.5|4160|3983
1638454170000|2021-12-02 14:09:30|4165|4164|4165.5|4165|4166.5|4165|4163.5|4162.5|3817
1638454180000|2021-12-02 14:09:40|4165|4164.5|4166|4165|4166.5|4166|4165|4164.5|1260
1638454190000|2021-12-02 14:09:50|4166.5|4165.5|4166|4165.5|4167|4166|4165.5|4164.5|1656
1638454200000|2021-12-02 14:10:00|4165.5|4165|4165|4164|4166|4165|4163|4161.5|6085
1638454210000|2021-12-02 14:10:10|4165.5|4164.5|4165|4164.5|4166|4165|4164|4163|1590
1638454220000|2021-12-02 14:10:20|4165.5|4164|4167|4166|4167.5|4166.5|4165|4164|1558
1638454230000|2021-12-02 14:10:30|4166.5|4165.5|4166|4165|4166.5|4166|4165|4164.5|6085
1638454240000|2021-12-02 14:10:40|4165.5|4164.5|4166.5|4165.5|4168|4166.5|4165|4164|7306
1638454250000|2021-12-02 14:10:50|4166|4165|4165|4163.5|4166|4165|4163.5|4162.5|3855
1638454260000|2021-12-02 14:11:00|4164.5|4163|4162|4160.5|4165|4163|4161.5|4160|996
1638454270000|2021-12-02 14:11:10|4162.5|4161|4163|4161.5|4163|4162|4162.5|4161|72
1638454280000|2021-12-02 14:11:20|4162.5|4162|4166|4165|4166|4165|4162|4161.5|6462
1638454290000|2021-12-02 14:11:30|4166.5|4165.5|4167.5|4166.5|4169.5|4168.5|4166|4165|1945
1638454300000|2021-12-02 14:11:40|4167|4166|4167.5|4167|4167.5|4167|4166.5|4165|464
1638454310000|2021-12-02 14:11:50|4168|4167.5|4170.5|4169.5|4171.5|4170.5|4168|4167.5|1980
1638454320000|2021-12-02 14:12:00|4170|4169|4167.5|4166.5|4171|4170|4166|4165|1989
1638454330000|2021-12-02 14:12:10|4168|4167|4167.5|4166.5|4168|4167|4166|4165|1110
1638454340000|2021-12-02 14:12:20|4168|4167|4167.5|4166.5|4168|4167|4167.5|4166.5|553
1638454350000|2021-12-02 14:12:30|4168|4167|4167.5|4166.5|4168.5|4167.5|4167.5|4166.5|0
1638454360000|2021-12-02 14:12:40|4168|4167|4167|4165.5|4168|4167|4166.5|4165.5|1176
1638454370000|2021-12-02 14:12:50|4167.5|4166|4166.5|4165.5|4168|4167|4166|4165|1759
1638454380000|2021-12-02 14:13:00|4166|4165|4164|4163|4166|4165|4163|4162.5|6982
1638454390000|2021-12-02 14:13:10|4163.5|4162.5|4163.5|4162.5|4163.5|4163|4162|4160.5|1664
1638454400000|2021-12-02 14:13:20|4163|4162|4162|4161|4163|4162.5|4162|4161|260
1638454410000|2021-12-02 14:13:30|4162.5|4161.5|4163.5|4162.5|4163.5|4163|4162|4161.5|1355
1638454420000|2021-12-02 14:13:40|4164|4163|4162.5|4161.5|4164|4163|4161|4160.5|2722
1638454430000|2021-12-02 14:13:50|4162|4161|4161.5|4160.5|4162|4161|4161|4160|670
1638454440000|2021-12-02 14:14:00|4161|4160|4158.5|4158|4161|4160|4158.5|4157.5|1765
1638454450000|2021-12-02 14:14:10|4159.5|4158.5|4157.5|4157|4159.5|4158.5|4157.5|4156.5|1364
1638454460000|2021-12-02 14:14:20|4158|4156.5|4157.5|4156|4158|4156.5|4156.5|4156|1285
1638454470000|2021-12-02 14:14:30|4156.5|4155.5|4156.5|4155.5|4156.5|4155.5|4155.5|4154.5|1305
1638454480000|2021-12-02 14:14:40|4157|4156|4160.5|4159.5|4160.5|4159.5|4156|4155|6124
1638454490000|2021-12-02 14:14:50|4160|4159|4159.5|4158.5|4160|4159.5|4159|4158.5|1435
1638454500000|2021-12-02 14:15:00|4159|4158|4161.5|4160.5|4161.5|4160.5|4158|4156.5|3552
1638454510000|2021-12-02 14:15:10|4161|4160|4165.5|4164.5|4165.5|4164.5|4160.5|4160|5223
1638454520000|2021-12-02 14:15:20|4166|4165|4169.5|4168.5|4169.5|4168.5|4166|4165|2737
1638454530000|2021-12-02 14:15:30|4169|4168|4167|4166.5|4169|4168|4167|4166.5|1654
1638454540000|2021-12-02 14:15:40|4166.5|4166|4166.5|4165.5|4167|4166.5|4166|4165|654
1638454550000|2021-12-02 14:15:50|4166|4165|4164.5|4163.5|4166|4165|4164|4162.5|2701
1638454560000|2021-12-02 14:16:00|4165|4163|4163|4161.5|4165|4164|4162.5|4161.5|803
1638454570000|2021-12-02 14:16:10||4162||4161.5||4162||4161.5|0
1638454580000|2021-12-02 14:16:20|4162.5|4161|4161.5|4160.5|4162.5|4162|4160|4159.5|8197
1638454590000|2021-12-02 14:16:30|4162|4161|4164|4163|4164|4163.5|4161.5|4160|2825
1638454600000|2021-12-02 14:16:40|4163.5|4163.5|4165|4164.5|4165|4164.5|4163.5|4163.5|2469
1638454610000|2021-12-02 14:16:50|4165.5|4165|4164|4163.5|4166|4165|4164|4163|5716
1638454620000|2021-12-02 14:17:00|4163.5|4163|4163|4162.5|4164|4163.5|4163|4161.5|1132
1638454630000|2021-12-02 14:17:10|4163.5|4163|4164|4163|4164|4163.5|4163.5|4163|270
1638454640000|2021-12-02 14:17:20|4163.5|4162.5|4162.5|4161.5|4163.5|4162.5|4160.5|4160|3666
1638454650000|2021-12-02 14:17:30|4163|4162|4162.5|4161.5|4163|4162.5|4162.5|4161.5|1525
1638454660000|2021-12-02 14:17:40|4162|4161|4162|4161|4163|4162|4161|4160|4644
1638454670000|2021-12-02 14:17:50|4161.5|4160.5|4164|4163|4164.5|4163.5|4161|4160.5|2059
1638454680000|2021-12-02 14:18:00|4163.5|4162.5|4163.5|4162|4164.5|4163.5|4163|4162|2106
1638454690000|2021-12-02 14:18:10|4163|4162.5|4164.5|4163.5|4165|4164|4163|4162.5|1629
1638454700000|2021-12-02 14:18:20|4164|4163|4164|4163|4164.5|4163.5|4163|4162|1254
1638454710000|2021-12-02 14:18:30|4164.5|4163.5|4162|4161.5|4165|4164.5|4161.5|4161|14697
1638454720000|2021-12-02 14:18:40|4161.5|4161|4162|4161.5|4162|4161.5|4160.5|4159.5|2741
1638454730000|2021-12-02 14:18:50|4161.5|4161|4162|4161.5|4162.5|4162|4161.5|4161|1738
1638454740000|2021-12-02 14:19:00|4162.5|4162|4167|4166|4167|4166|4162.5|4162|3119
1638454750000|2021-12-02 14:19:10|4167.5|4166.5|4167.5|4167|4168|4167.5|4166|4165.5|2786
1638454760000|2021-12-02 14:19:20|4168|4167.5|4167|4166|4168.5|4168|4166|4165|4750
1638454770000|2021-12-02 14:19:30|4167.5|4166.5|4167.5|4167|4167.5|4167|4166.5|4166|2451
1638454780000|2021-12-02 14:19:40|4167|4166.5|4168|4167.5|4168.5|4167.5|4167|4166.5|582
1638454790000|2021-12-02 14:19:50|4167.5|4167|4167.5|4167|4168|4167|4167.5|4167|426
1638454800000|2021-12-02 14:20:00|4168|4167.5|4167.5|4167|4170|4169|4167.5|4167|1792
1638454810000|2021-12-02 14:20:10|4168|4167.5|4171|4170|4171.5|4170.5|4168|4167.5|1174
1638454820000|2021-12-02 14:20:20|4170.5|4169.5|4168.5|4168|4170.5|4169.5|4168.5|4168|905
1638454830000|2021-12-02 14:20:30|4168|4167.5|4167.5|4166.5|4168.5|4168|4166.5|4166|3646
1638454840000|2021-12-02 14:20:40|4167|4166|4166.5|4165.5|4168|4167|4166|4165.5|2584
1638454850000|2021-12-02 14:20:50|4167|4166|4166.5|4165.5|4167.5|4166.5|4166|4165|5328
1638454860000|2021-12-02 14:21:00|4166|4166|4166.5|4166|4167|4166|4166|4165.5|1270
1638454870000|2021-12-02 14:21:10|4166|4165.5|4163|4162.5|4166|4165.5|4161.5|4161|10372
1638454880000|2021-12-02 14:21:20|4162.5|4162|4163|4162|4163|4162|4162|4161.5|1005
1638454890000|2021-12-02 14:21:30|4162.5|4161.5|4164.5|4163.5|4164.5|4164|4161.5|4160.5|5967
1638454900000|2021-12-02 14:21:40|4164|4164|4164.5|4163.5|4164.5|4164|4163.5|4163|2245
1638454910000|2021-12-02 14:21:50|4165|4164|4165|4164|4165|4164.5|4163.5|4162.5|3238
1638454920000|2021-12-02 14:22:00|4164.5|4163.5|4164|4163|4164.5|4164|4163.5|4162.5|1363
1638454930000|2021-12-02 14:22:10|4164.5|4163.5|4163.5|4163|4164.5|4164|4163|4162|1476
1638454940000|2021-12-02 14:22:20|4163|4162.5|4162.5|4161.5|4163.5|4162.5|4162.5|4161.5|3061
1638454950000|2021-12-02 14:22:30|4163|4162|4162|4161|4163.5|4162.5|4160.5|4160|3049
1638454960000|2021-12-02 14:22:40|4161.5|4161.5|4163|4162.5|4163|4162.5|4160.5|4159.5|4246
1638454970000|2021-12-02 14:22:50|4162.5|4162|4162|4161.5|4163|4162|4161.5|4161|1964
1638454980000|2021-12-02 14:23:00|4162.5|4162|4163.5|4162.5|4163.5|4163|4162.5|4162|715
1638454990000|2021-12-02 14:23:10|4164|4163|4163|4161.5|4164.5|4163.5|4162.5|4161.5|1426
1638455000000|2021-12-02 14:23:20|4163.5|4162|4164.5|4163.5|4164.5|4164|4163.5|4162|50
1638455010000|2021-12-02 14:23:30|4164|4163|4166|4165.5|4166|4165.5|4163.5|4163|1962
1638455020000|2021-12-02 14:23:40|4165.5|4165|4165|4164|4165.5|4165|4164.5|4164|983
1638455030000|2021-12-02 14:23:50|4164.5|4163.5|4165.5|4164.5|4167|4166|4164|4163|2423
1638455040000|2021-12-02 14:24:00|4165|4164|4164.5|4163.5|4165.5|4165|4164|4163|401
1638455050000|2021-12-02 14:24:10|4165|4164|4165.5|4164.5|4165.5|4165|4165|4163.5|380
1638455060000|2021-12-02 14:24:20|4166|4165|4165.5|4164.5|4167|4166.5|4164.5|4163.5|2370
1638455070000|2021-12-02 14:24:30|4166|4165|4166.5|4166|4167|4166|4166|4164.5|1787
1638455080000|2021-12-02 14:24:40|4167|4166.5|4169|4167.5|4169|4168|4167|4166.5|1018
1638455090000|2021-12-02 14:24:50|4168.5|4168|4169|4168.5|4169|4168.5|4168.5|4168|43
1638455100000|2021-12-02 14:25:00|4169.5|4169|4170.5|4169|4171|4169.5|4169|4168|903
1638455110000|2021-12-02 14:25:10|4170|4169.5|4170.5|4169.5|4171.5|4171|4170|4169.5|2845
1638455120000|2021-12-02 14:25:20|4171|4170|4170.5|4169|4172|4171.5|4169|4168.5|3982
1638455130000|2021-12-02 14:25:30|4170||4170||4170||4169.5||0
1638455140000|2021-12-02 14:25:40|4170.5|4169.5|4170.5|4169.5|4171.5|4170.5|4170|4169|1269
1638455150000|2021-12-02 14:25:50|4170|4169|4170|4169|4170|4169.5|4169|4168|628
1638455160000|2021-12-02 14:26:00|4170.5|4169.5|4170|4169|4171|4170.5|4169.5|4168.5|2602
1638455170000|2021-12-02 14:26:10|4170.5|4169.5|4170.5|4169.5|4170.5|4170|4170|4169.5|2910
1638455180000|2021-12-02 14:26:20|4170|4169|4168|4166.5|4170|4169|4167.5|4166.5|1207
1638455190000|2021-12-02 14:26:30|4167.5|4166|4167|4166|4167.5|4167|4166.5|4166|1221
1638455200000|2021-12-02 14:26:40|4167.5|4166.5|4165.5|4164.5|4168.5|4167|4165.5|4164.5|902
1638455210000|2021-12-02 14:26:50|4165|4164|4166|4165|4166.5|4165.5|4164.5|4163.5|2127
1638455220000|2021-12-02 14:27:00|4166.5|4165.5|4166|4165|4166.5|4166|4166|4165|618
1638455230000|2021-12-02 14:27:10|4166.5|4165.5|4166.5|4165.5|4166.5|4166|4165.5|4165|1899
1638455240000|2021-12-02 14:27:20|4166|4165|4169|4168|4169|4168|4166|4165|730
1638455250000|2021-12-02 14:27:30|4168.5|4167.5|4169|4168|4169.5|4168|4167.5|4166.5|1603
1638455260000|2021-12-02 14:27:40|4168.5|4168.5|4169.5|4169|4169.5|4169|4168.5|4168|1369
1638455270000|2021-12-02 14:27:50|4170|4169.5|4172.5|4171.5|4173|4171.5|4170|4169.5|1593
1638455280000|2021-12-02 14:28:00|4172|4171|4172|4171|4172.5|4171|4170.5|4170|928
1638455290000|2021-12-02 14:28:10|4172.5|4171.5|4170.5|4169.5|4173|4172|4170|4169.5|1625
1638455300000|2021-12-02 14:28:20|4171|4170|4169.5|4168.5|4171|4170.5|4169|4168|1258
1638455310000|2021-12-02 14:28:30|4169|4168|4169|4168|4170|4169|4168.5|4168|739
1638455320000|2021-12-02 14:28:40|4168.5|4167.5|4167.5|4167|4169|4167.5|4167.5|4166.5|1087
1638455330000|2021-12-02 14:28:50|4168|4167.5|4170.5|4169.5|4171.5|4170.5|4168|4167.5|1767
1638455340000|2021-12-02 14:29:00|4170|4169|4169.5|4168.5|4171|4169.5|4169|4168.5|387
1638455350000|2021-12-02 14:29:10|4169|4169|4170.5|4169.5|4171|4169.5|4169|4168.5|329
1638455360000|2021-12-02 14:29:20|4171|4170|4170.5|4170|4172|4171.5|4170.5|4170|4426
1638455370000|2021-12-02 14:29:30|4170|4169.5|4169|4168|4170|4169.5|4168.5|4168|1714
1638455380000|2021-12-02 14:29:40|4169.5|4168.5|4171.5|4170.5|4171.5|4170.5|4169.5|4168.5|1583
1638455390000|2021-12-02 14:29:50|4172|4171|4175.5|4174|4175.5|4174.5|4171.5|4171|1867
1638455400000|2021-12-02 14:30:00|4175|4174.5|4167|4166|4175.5|4174.5|4165|4164|13839
1638455410000|2021-12-02 14:30:10|4167.5|4166.5|4171.5|4170.5|4171.5|4170.5|4167.5|4166|6504
1638455420000|2021-12-02 14:30:20|4172|4171|4169.5|4169|4173|4172|4169|4168|9928
1638455430000|2021-12-02 14:30:30|4170|4169.5|4172|4170.5|4173.5|4172.5|4170|4169.5|3135
1638455440000|2021-12-02 14:30:40|4172.5|4171|4168|4167.5|4172.5|4171.5|4166|4165|8218
1638455450000|2021-12-02 14:30:50|4167.5|4167|4166|4165|4169.5|4169|4165|4164.5|3935
1638455460000|2021-12-02 14:31:00|4165.5|4164.5|4163|4162|4167|4166|4162|4161|8957
1638455470000|2021-12-02 14:31:10|4162.5|4161.5|4161.5|4160.5|4162.5|4161.5|4160.5|4160|3251
1638455480000|2021-12-02 14:31:20|4161|4160|4161|4160|4163|4161.5|4160.5|4159.5|3678
1638455490000|2021-12-02 14:31:30|4160.5|4159.5|4159.5|4158|4162.5|4161|4157.5|4157|8950
1638455500000|2021-12-02 14:31:40|4159|4158.5|4158.5|4157.5|4161.5|4160.5|4157|4156|6778
1638455510000|2021-12-02 14:31:50|4159|4156.5|4156.5|4156|4160|4159|4156|4155.5|10639
1638455520000|2021-12-02 14:32:00|4157|4156.5|4159.5|4158.5|4159.5|4159|4156|4155.5|7691
1638455530000|2021-12-02 14:32:10|4159|4158|4160|4158.5|4160|4159.5|4158.5|4157.5|2276
1638455540000|2021-12-02 14:32:20|4160.5|4159|4155.5|4154|4161.5|4160.5|4155|4154|3147
1638455550000|2021-12-02 14:32:30|4155|4153.5|4154.5|4153|4155|4154.5|4152|4151|6763
1638455560000|2021-12-02 14:32:40|4154|4153.5|4156|4155|4156|4155.5|4153|4152|5231
1638455570000|2021-12-02 14:32:50|4156.5|4156|4154.5|4153.5|4156.5|4156|4153.5|4152.5|1862
1638455580000|2021-12-02 14:33:00|4154|4153|4153|4151.5|4154|4153|4151.5|4150.5|3231
1638455590000|2021-12-02 14:33:10|4153.5|4152|4152.5|4151.5|4153.5|4153|4150.5|4150|882
1638455600000|2021-12-02 14:33:20|4153|4151|4155.5|4154.5|4156|4155|4152.5|4151|5548
1638455610000|2021-12-02 14:33:30|4155|4154|4151.5|4150.5|4155.5|4154|4150|4149.5|5143
1638455620000|2021-12-02 14:33:40|4152|4151|4152|4150.5|4152.5|4152|4151.5|4150.5|415
1638455630000|2021-12-02 14:33:50|4151.5|4150|4150|4148.5|4151.5|4150|4149|4148|1983
1638455640000|2021-12-02 14:34:00|4150.5|4149|4150|4149|4153|4151.5|4148.5|4147.5|9696
1638455650000|2021-12-02 14:34:10|4150.5|4149.5|4150|4148.5|4150.5|4150|4148.5|4147.5|2378
1638455660000|2021-12-02 14:34:20|4149|4149|4149|4148|4152.5|4151|4148.5|4147.5|3341
1638455670000|2021-12-02 14:34:30|4148.5|4148.5|4147.5|4147|4149|4148.5|4146|4145.5|3884
1638455680000|2021-12-02 14:34:40|4148|4147.5|4147.5|4146.5|4148.5|4147.5|4147|4146.5|395
1638455690000|2021-12-02 14:34:50|4147|4146|4146.5|4145.5|4147.5|4146.5|4145.5|4145|3251
1638455700000|2021-12-02 14:35:00|4147|4146|4144.5|4143.5|4148|4146.5|4144.5|4143|3942
1638455710000|2021-12-02 14:35:10|4145|4144|4145.5|4144.5|4147|4146|4145|4144|5559
1638455720000|2021-12-02 14:35:20|4145|4145|4146.5|4145|4147|4145.5|4145|4145|1889
1638455730000|2021-12-02 14:35:30|4146|4144.5|4143.5|4142.5|4146|4144.5|4142.5|4142|3243
1638455740000|2021-12-02 14:35:40|4143|4142|4144.5|4143.5|4145|4144.5|4143|4142|4580
1638455750000|2021-12-02 14:35:50|4144|4143|4144|4143.5|4146.5|4146|4143.5|4143|7251
1638455760000|2021-12-02 14:36:00|4143.5|4143|4152|4151|4152|4151|4143.5|4142|5458
1638455770000|2021-12-02 14:36:10|4151.5|4150.5|4150.5|4149|4151.5|4150.5|4148|4147|2875
1638455780000|2021-12-02 14:36:20|4151|4149.5|4155.5|4154.5|4155.5|4154.5|4151|4149.5|1948
1638455790000|2021-12-02 14:36:30|4156|4155|4157.5|4156.5|4160|4159|4154.5|4153.5|6856
1638455800000|2021-12-02 14:36:40|4158|4157|4150|4149|4159|4158|4149.5|4148.5|4355
1638455810000|2021-12-02 14:36:50|4150.5|4148.5|4152.5|4152|4153.5|4152.5|4150|4148.5|4719
1638455820000|2021-12-02 14:37:00|4153|4151.5|4156.5|4155|4156.5|4155.5|4153|4151.5|5164
1638455830000|2021-12-02 14:37:10|4156|4155.5|4157.5|4156|4159|4158|4156|4155.5|1715
1638455840000|2021-12-02 14:37:20|4158|4156.5|4162|4161|4162|4161.5|4157.5|4156.5|8909
1638455850000|2021-12-02 14:37:30|4161.5|4160.5|4160.5|4159.5|4162|4161.5|4159|4158|1446
1638455860000|2021-12-02 14:37:40|4160|4159|4163|4162.5|4163|4162.5|4159.5|4158.5|2046
1638455870000|2021-12-02 14:37:50|4163.5|4162|4164|4163|4165|4164|4162.5|4162|4085
1638455880000|2021-12-02 14:38:00|4163.5|4162.5|4163|4162|4163.5|4162.5|4161|4160|6749
1638455890000|2021-12-02 14:38:10|4163.5|4162.5|4166|4165|4166.5|4165|4163.5|4162.5|5326
1638455900000|2021-12-02 14:38:20|4166.5|4165.5|4166|4164.5|4170|4168.5|4165|4164.5|7338
1638455910000|2021-12-02 14:38:30|4166.5|4165|4166.5|4165|4169|4168|4165.5|4165|4401
1638455920000|2021-12-02 14:38:40|4166|4165.5|4169|4167.5|4169.5|4168.5|4166|4165.5|2958
1638455930000|2021-12-02 14:38:50|4168.5|4167|4169|4168|4169|4168|4167|4166|2813
1638455940000|2021-12-02 14:39:00|4168|4167.5|4166|4165|4168.5|4167.5|4164.5|4164|2235
1638455950000|2021-12-02 14:39:10|4166.5|4165.5|4167|4166|4167.5|4166.5|4165|4163.5|2990
1638455960000|2021-12-02 14:39:20|4166|4165.5|4165.5|4164.5|4167|4166|4164.5|4163.5|3158
1638455970000|2021-12-02 14:39:30|4166|4164|4166|4165.5|4168|4167|4165.5|4164|5838
1638455980000|2021-12-02 14:39:40|4166.5|4166|4171|4170|4171.5|4170|4166|4165|3141
1638455990000|2021-12-02 14:39:50|4171.5|4169.5|4173.5|4172|4174|4172.5|4168.5|4167.5|2109
1638456000000|2021-12-02 14:40:00|4173|4171.5|4168|4167|4173.5|4173|4168|4166.5|2188
1638456010000|2021-12-02 14:40:10|4168.5|4167.5|4166.5|4165.5|4170|4169|4166.5|4165.5|2603
1638456020000|2021-12-02 14:40:20|4167|4166|4165|4164|4167|4166|4164|4163|2535
1638456030000|2021-12-02 14:40:30|4164.5|4163.5|4164|4162.5|4165|4163.5|4162.5|4161.5|2934
1638456040000|2021-12-02 14:40:40|4163.5|4163|4164.5|4163.5|4165|4164|4162.5|4162|4838
1638456050000|2021-12-02 14:40:50|4164|4163|4165.5|4164.5|4166.5|4165.5|4163|4162|2868
1638456060000|2021-12-02 14:41:00|4166|4165|4170.5|4170|4170.5|4170|4166|4165|2789
1638456070000|2021-12-02 14:41:10|4170|4169.5|4172.5|4171.5|4173|4171.5|4168.5|4168|3820
1638456080000|2021-12-02 14:41:20|4173|4172|4175.5|4174.5|4176.5|4175.5|4171.5|4171|9755
1638456090000|2021-12-02 14:41:30|4175|4174|4173.5|4172.5|4175.5|4174|4173|4172|5219
1638456100000|2021-12-02 14:41:40|4173|4172|4174|4173|4175|4173.5|4172.5|4171.5|3607
1638456110000|2021-12-02 14:41:50|4174.5|4173.5|4174|4172.5|4175|4174|4173|4172.5|1178
1638456120000|2021-12-02 14:42:00|4173.5|4173|4176.5|4175.5|4178.5|4177|4172.5|4172|3418
1638456130000|2021-12-02 14:42:10|4177|4176|4178|4177|4179|4178|4177|4176|2742
1638456140000|2021-12-02 14:42:20|4177.5|4176.5|4178|4177|4179|4177.5|4176|4174.5|2685
1638456150000|2021-12-02 14:42:30|4177.5|4176.5|4177.5|4177|4179|4177.5|4177|4176.5|1279
1638456160000|2021-12-02 14:42:40|4177|4176.5|4180|4178.5|4180|4179.5|4176.5|4175|1410
1638456170000|2021-12-02 14:42:50|4179.5|4178|4180.5|4179|4182.5|4180.5|4178|4177|1851
1638456180000|2021-12-02 14:43:00|4180|4179.5|4182|4181|4182|4181|4178.5|4178|4383
1638456190000|2021-12-02 14:43:10|4181.5|4180.5|4180|4179|4181.5|4180.5|4180|4178.5|1191
1638456200000|2021-12-02 14:43:20|4180.5|4179.5|4179|4177.5|4180.5|4179.5|4178|4177|1204
1638456210000|2021-12-02 14:43:30|4179.5|4177|4180|4179|4180.5|4180|4179|4177|2843
1638456220000|2021-12-02 14:43:40|4179.5|4178.5|4177|4176|4179.5|4178.5|4176.5|4175.5|3182
1638456230000|2021-12-02 14:43:50|4176.5|4175.5|4177|4176|4177|4176|4176|4175|1635
1638456240000|2021-12-02 14:44:00|4178|4176.5|4174|4172.5|4179|4178|4173.5|4172.5|2689
1638456250000|2021-12-02 14:44:10|4175|4173|4178.5|4177.5|4179|4178.5|4175|4173|4879
1638456260000|2021-12-02 14:44:20|4179|4178|4177.5|4176|4180|4179|4176.5|4175.5|4802
1638456270000|2021-12-02 14:44:30|4177|4176.5|4178.5|4177.5|4178.5|4177.5|4176.5|4175|1149
1638456280000|2021-12-02 14:44:40|4179|4178|4177.5|4176.5|4180|4179|4177|4176.5|2667
1638456290000|2021-12-02 14:44:50|4178|4177|4177|4176|4180.5|4180|4176.5|4175|6706
1638456300000|2021-12-02 14:45:00|4178|4176.5|4173|4171.5|4178.5|4177.5|4172.5|4171.5|3088
1638456310000|2021-12-02 14:45:10|4172.5|4171|4173.5|4172.5|4174|4173|4171.5|4170.5|1951
1638456320000|2021-12-02 14:45:20|4174|4173|4172|4171|4174|4173|4171|4170|1190
1638456330000|2021-12-02 14:45:30|4172.5|4171.5|4176.5|4175|4176.5|4175|4172.5|4171.5|4328
1638456340000|2021-12-02 14:45:40|4176|4174.5|4176|4174.5|4176.5|4176|4174.5|4173|7312
1638456350000|2021-12-02 14:45:50|4175.5|4174|4178.5|4178|4178.5|4178|4175|4174|2366
1638456360000|2021-12-02 14:46:00|4179|4178.5|4179|4177.5|4179.5|4178.5|4177.5|4177|3257
1638456370000|2021-12-02 14:46:10|4179.5|4178|4180|4179.5|4181.5|4180|4179|4178|2339
1638456380000|2021-12-02 14:46:20|4179.5|4179|4181|4180|4182.5|4181.5|4178.5|4177.5|3069
1638456390000|2021-12-02 14:46:30|4180.5|4179.5|4181.5|4180.5|4182|4181|4180.5|4179|827
1638456400000|2021-12-02 14:46:40|4182|4181|4182.5|4182|4184|4182.5|4182|4181|955
1638456410000|2021-12-02 14:46:50|4183|4182.5|4185.5|4184.5|4186|4185|4183|4182.5|1937
1638456420000|2021-12-02 14:47:00|4186|4185|4184|4183.5|4187|4186|4183.5|4182.5|3110
1638456430000|2021-12-02 14:47:10|4183.5|4183|4184.5|4184|4185|4184|4183.5|4182.5|2096
1638456440000|2021-12-02 14:47:20|4184|4183.5|4184.5|4184|4185|4184|4183.5|4182.5|3551
1638456450000|2021-12-02 14:47:30|4184|4183.5|4184.5|4183.5|4185.5|4184.5|4182.5|4182|4461
1638456460000|2021-12-02 14:47:40|4184|4183|4187|4186|4187|4186|4183.5|4182.5|4227
1638456470000|2021-12-02 14:47:50|4187.5|4186.5|4186|4185|4187.5|4187|4185|4184|3398
1638456480000|2021-12-02 14:48:00|4186.5|4185.5|4185.5|4184.5|4188|4187|4185|4184.5|2945
1638456490000|2021-12-02 14:48:10|4186|4185|4187.5|4186|4188|4187|4186|4185|3074
1638456500000|2021-12-02 14:48:20|4187|4186.5|4188|4187|4188|4187|4186|4185.5|1887
1638456510000|2021-12-02 14:48:30|4188.5|4187.5|4188.5|4187.5|4189.5|4189|4188.5|4187|726
1638456520000|2021-12-02 14:48:40|4188|4187|4186.5|4186|4188.5|4188|4186.5|4185|3749
1638456530000|2021-12-02 14:48:50|4186|4185.5|4189|4187.5|4189|4188|4186|4185|2649
1638456540000|2021-12-02 14:49:00|4188.5|4187|4184.5|4183.5|4189|4187|4184|4183|4031
1638456550000|2021-12-02 14:49:10|4184|4184|4186.5|4185|4187.5|4186.5|4184|4183|10832
1638456560000|2021-12-02 14:49:20|4186|4184.5|4183.5|4182|4186.5|4185|4183|4182|4758
1638456570000|2021-12-02 14:49:30|4183|4182.5|4183.5|4182.5|4183.5|4183|4182.5|4182|2108
1638456580000|2021-12-02 14:49:40|4183|4182|4180.5|4179.5|4183|4182|4180|4179.5|1932
1638456590000|2021-12-02 14:49:50|4180|4179|4182|4181.5|4182|4181.5|4179|4178.5|4695
1638456600000|2021-12-02 14:50:00|4181.5|4181|4182.5|4182|4182.5|4182|4181|4180.5|2312
1638456610000|2021-12-02 14:50:10|4183|4181.5|4181|4180|4183.5|4182|4180.5|4179.5|3271
1638456620000|2021-12-02 14:50:20|4180.5|4179.5|4179|4178.5|4180.5|4179.5|4178|4177|1862
1638456630000|2021-12-02 14:50:30|4179.5|4179|4180.5|4180|4181|4180.5|4179|4179|1337
1638456640000|2021-12-02 14:50:40|4181|4179.5|4183.5|4183|4183.5|4183|4181|4179.5|1163
1638456650000|2021-12-02 14:50:50|4184|4183.5|4186|4185|4186|4185|4183.5|4183|1787
1638456660000|2021-12-02 14:51:00|4186.5|4185.5|4182.5|4181.5|4187|4186|4182.5|4181|3532
1638456670000|2021-12-02 14:51:10|4183|4182|4187.5|4186|4187.5|4187|4182.5|4182|3813
1638456680000|2021-12-02 14:51:20|4188|4186.5|4189|4188|4189.5|4188.5|4187.5|4186|2420
1638456690000|2021-12-02 14:51:30|4189.5|4188.5|4189.5|4188.5|4190.5|4190|4189|4188|2385
1638456700000|2021-12-02 14:51:40|4189|4188|4190.5|4189|4190.5|4189.5|4188.5|4188|1576
1638456710000|2021-12-02 14:51:50|4190|4188.5|4190|4189|4190.5|4190|4189.5|4188.5|1440
1638456720000|2021-12-02 14:52:00|4189.5|4188.5|4187.5|4186.5|4190.5|4189.5|4187.5|4186.5|7736
1638456730000|2021-12-02 14:52:10|4188|4187|4190|4189|4190|4189|4187.5|4186.5|4559
1638456740000|2021-12-02 14:52:20|4189.5|4188.5|4188|4186.5|4189.5|4188.5|4186.5|4186|10373
1638456750000|2021-12-02 14:52:30|4187.5|4187|4188.5|4188|4190|4188.5|4187.5|4186.5|771
1638456760000|2021-12-02 14:52:40|4188|4187.5|4189|4188|4189.5|4188.5|4188|4187|2433
1638456770000|2021-12-02 14:52:50|4189.5|4188.5|4189|4187.5|4189.5|4188.5|4188.5|4187.5|752
1638456780000|2021-12-02 14:53:00|4188.5|4188|4187.5|4186.5|4190|4189.5|4187|4186|4121
1638456790000|2021-12-02 14:53:10|4188|4187|4189|4188|4190|4188.5|4188|4187|3193
1638456800000|2021-12-02 14:53:20|4189.5|4188.5|4188|4187|4189.5|4188.5|4187|4186|1447
1638456810000|2021-12-02 14:53:30|4187.5|4186.5|4186.5|4185.5|4188|4187|4185.5|4185|1330
1638456820000|2021-12-02 14:53:40|4186|4185|4188|4187.5|4188.5|4188|4185.5|4185|4018
1638456830000|2021-12-02 14:53:50|4189|4187|4189.5|4188.5|4190|4189|4188.5|4187|1853
1638456840000|2021-12-02 14:54:00|4190|4189|4191|4190|4191.5|4191|4189|4188.5|1518
1638456850000|2021-12-02 14:54:10|4191.5|4190.5|4191|4190|4193|4192|4190.5|4190|3683
1638456860000|2021-12-02 14:54:20|4191.5|4189.5|4189.5|4188.5|4191.5|4191|4189|4188.5|5754
1638456870000|2021-12-02 14:54:30|4190|4189|4189|4188|4191|4190|4188.5|4188|5542
1638456880000|2021-12-02 14:54:40|4188.5|4187.5|4189.5|4188.5|4190|4189|4188|4187|2071
1638456890000|2021-12-02 14:54:50|4189|4188|4190.5|4190|4190.5|4190|4189|4188|1679
1638456900000|2021-12-02 14:55:00|4191|4190.5|4191|4189.5|4191.5|4190.5|4190.5|4189.5|1030
1638456910000|2021-12-02 14:55:10|4191.5|4190|4191.5|4190|4192.5|4191.5|4191|4190|1462
1638456920000|2021-12-02 14:55:20|4191|4189.5|4192.5|4191.5|4193|4191.5|4189|4188.5|5825
1638456930000|2021-12-02 14:55:30|4192|4192|4192.5|4192|4194|4193|4192|4192|1306
1638456940000|2021-12-02 14:55:40|4193|4192.5|4192.5|4191.5|4193.5|4193|4192.5|4191.5|1625
1638456950000|2021-12-02 14:55:50|4193|4192.5|4194|4193|4194.5|4194|4192.5|4191.5|4837
1638456960000|2021-12-02 14:56:00|4193.5|4192.5|4191.5|4190.5|4193.5|4192.5|4191|4190.5|2123
1638456970000|2021-12-02 14:56:10|4192|4191|4191|4190|4192|4191|4190.5|4189.5|2660
1638456980000|2021-12-02 14:56:20|4191.5|4190.5|4191|4190|4192.5|4191.5|4190.5|4190|4253
1638456990000|2021-12-02 14:56:30|4191.5|4190.5|4191.5|4190.5|4193.5|4192.5|4191|4190|9123
1638457000000|2021-12-02 14:56:40|4192|4191|4193|4192.5|4193.5|4193|4191.5|4190.5|4321
1638457010000|2021-12-02 14:56:50|4193.5|4193|4194.5|4193.5|4195.5|4194.5|4193.5|4193|4791
1638457020000|2021-12-02 14:57:00|4194|4193|4192|4191|4194|4193.5|4192|4191|3223
1638457030000|2021-12-02 14:57:10|4191.5|4190.5|4189|4187.5|4191.5|4190.5|4188|4187.5|8406
1638457040000|2021-12-02 14:57:20|4188.5|4187|4188.5|4187.5|4189|4188.5|4187.5|4187|2340
1638457050000|2021-12-02 14:57:30|4189|4187|4188|4187|4190|4189|4188|4187|1559
1638457060000|2021-12-02 14:57:40|4187.5|4186.5|4187.5|4186.5|4188|4187.5|4186.5|4185.5|965
1638457070000|2021-12-02 14:57:50|4187|4186|4185|4183.5|4188|4187|4185|4183.5|1855
1638457080000|2021-12-02 14:58:00|4184.5|4184|4187|4185.5|4187|4186.5|4184.5|4183.5|3368
1638457090000|2021-12-02 14:58:10|4186.5|4185|4187|4185.5|4187|4186.5|4185|4184.5|1608
1638457100000|2021-12-02 14:58:20|4186.5|4186|4187|4186|4187|4186|4185|4184.5|684
1638457110000|2021-12-02 14:58:30|4186.5|4186.5|4185.5|4184.5|4188|4187|4185|4184|3407
1638457120000|2021-12-02 14:58:40|4185|4184|4184|4183|4185|4184|4183.5|4183|730
1638457130000|2021-12-02 14:58:50|4183.5|4182.5|4186|4185|4186.5|4185.5|4181.5|4181|4085
1638457140000|2021-12-02 14:59:00|4186.5|4185.5|4187.5|4186.5|4188.5|4187.5|4186|4185|3532
1638457150000|2021-12-02 14:59:10|4187|4186|4187|4186|4187|4186|4185.5|4185|1867
1638457160000|2021-12-02 14:59:20|4187.5|4186.5|4188.5|4188|4188.5|4188|4186.5|4185|4548
1638457170000|2021-12-02 14:59:30|4189|4188.5|4190|4189|4191|4190|4188.5|4187|3839
1638457180000|2021-12-02 14:59:40|4189.5|4188.5|4189|4188.5|4189.5|4188.5|4188.5|4187|1014
1638457190000|2021-12-02 14:59:50|4189.5|4189|4192.5|4191.5|4192.5|4191.5|4189.5|4188|3380
1638457200000|2021-12-02 15:00:00|4192|4191|4188.5|4187|4192|4191|4188|4187|6163
1638457210000|2021-12-02 15:00:10|4188|4187.5|4186.5|4185|4189|4188|4185|4184|6446
1638457220000|2021-12-02 15:00:20|4187|4185.5|4185|4184|4188|4187|4185|4183.5|2516
1638457230000|2021-12-02 15:00:30|4184.5|4183.5|4181|4180|4184.5|4183.5|4180.5|4179.5|2581
1638457240000|2021-12-02 15:00:40|4180.5|4179.5|4181.5|4180|4182|4181.5|4180|4178.5|9555
1638457250000|2021-12-02 15:00:50|4181|4180.5|4179|4178|4183.5|4183|4178.5|4178|10169
1638457260000|2021-12-02 15:01:00|4179.5|4178.5|4181.5|4180.5|4182.5|4182|4179.5|4178.5|7345
1638457270000|2021-12-02 15:01:10|4182|4181|4183.5|4182.5|4184.5|4184|4182|4181|5411
1638457280000|2021-12-02 15:01:20|4183|4183|4187|4186|4188|4187|4183|4182.5|4818
1638457290000|2021-12-02 15:01:30|4187.5|4186.5|4189.5|4188.5|4189.5|4189|4186.5|4185.5|5360
1638457300000|2021-12-02 15:01:40|4190|4189|4190|4189.5|4191|4190|4189|4188|2284
1638457310000|2021-12-02 15:01:50|4189.5|4189|4191|4190|4191.5|4190.5|4189.5|4188.5|2370
1638457320000|2021-12-02 15:02:00|4191.5|4190.5|4191.5|4190.5|4194|4193|4190|4189|5343
1638457330000|2021-12-02 15:02:10|4191|4190|4192.5|4191.5|4192.5|4192|4190|4189.5|2765
1638457340000|2021-12-02 15:02:20|4193|4192|4190.5|4190|4193|4192|4190|4189.5|3400
1638457350000|2021-12-02 15:02:30|4190|4189.5|4192.5|4191.5|4192.5|4191.5|4189.5|4188.5|2317
1638457360000|2021-12-02 15:02:40|4192|4191|4194|4193|4196.5|4195|4191.5|4191|17792
1638457370000|2021-12-02 15:02:50|4195|4193.5|4194|4193|4196.5|4195.5|4194|4193|11409
1638457380000|2021-12-02 15:03:00|4194.5|4194|4193.5|4193|4196.5|4195|4193.5|4193|5300
1638457390000|2021-12-02 15:03:10|4193|4192.5|4191.5|4190.5|4194.5|4193.5|4191.5|4190.5|3352
1638457400000|2021-12-02 15:03:20|4191|4190|4192|4191|4193.5|4192.5|4190.5|4190|11335
1638457410000|2021-12-02 15:03:30|4191.5|4190.5|4190|4189.5|4191.5|4191|4189.5|4188.5|15955
1638457420000|2021-12-02 15:03:40|4190.5|4189|4189|4188|4191.5|4190.5|4189|4188|4338
1638457430000|2021-12-02 15:03:50|4189.5|4188.5|4192.5|4191.5|4192.5|4191.5|4189.5|4188|3276
1638457440000|2021-12-02 15:04:00|4191.5|4191|4189.5|4188.5|4192.5|4191.5|4189|4188|16044
1638457450000|2021-12-02 15:04:10|4189|4188|4189|4188|4190|4189.5|4188|4187.5|2739
1638457460000|2021-12-02 15:04:20|4188.5|4187.5|4188|4187|4189|4188|4187|4185.5|3856
1638457470000|2021-12-02 15:04:30|4187.5|4186.5|4187.5|4186.5|4188|4187|4186.5|4185.5|3941
1638457480000|2021-12-02 15:04:40|4187|4187|4191|4190|4192.5|4192|4187|4186.5|3388
1638457490000|2021-12-02 15:04:50|4190.5|4189.5|4187|4186|4190.5|4189.5|4186.5|4186|4744
1638457500000|2021-12-02 15:05:00|4187.5|4186.5|4184.5|4183.5|4187.5|4186.5|4183.5|4182.5|8756
1638457510000|2021-12-02 15:05:10|4184|4183|4185.5|4184.5|4186|4185|4183.5|4183|3935
1638457520000|2021-12-02 15:05:20|4186|4185|4188.5|4187.5|4189.5|4188.5|4186|4185|3260
1638457530000|2021-12-02 15:05:30|4189|4188|4188|4187|4189.5|4188.5|4187|4186|1848
1638457540000|2021-12-02 15:05:40|4187.5|4186.5|4186.5|4185.5|4187.5|4186.5|4186|4185|2565
1638457550000|2021-12-02 15:05:50|4187|4186|4187.5|4186|4188|4187.5|4186.5|4185.5|2532
1638457560000|2021-12-02 15:06:00|4187|4186.5|4188.5|4187.5|4189.5|4188.5|4187|4186|1124
1638457570000|2021-12-02 15:06:10|4188|4188|4189|4188|4189.5|4188.5|4188|4188|1084
1638457580000|2021-12-02 15:06:20|4188.5|4187.5|4186|4185|4188.5|4187.5|4185|4184|1505
1638457590000|2021-12-02 15:06:30|4185.5|4184.5|4186|4185|4186.5|4185.5|4185|4184.5|108
1638457600000|2021-12-02 15:06:40|4185.5|4184.5|4185|4184|4185.5|4184.5|4183|4182|2887
1638457610000|2021-12-02 15:06:50|4184.5|4183.5|4183|4182.5|4185.5|4184.5|4183|4182.5|2285
1638457620000|2021-12-02 15:07:00|4183.5|4183|4185.5|4184.5|4186.5|4185.5|4183.5|4183|2997
1638457630000|2021-12-02 15:07:10|4186|4185|4187|4186|4189|4188|4185.5|4185|1123
1638457640000|2021-12-02 15:07:20|4187.5|4186.5|4189|4188|4189.5|4188.5|4187.5|4186.5|370
1638457650000|2021-12-02 15:07:30|4189.5|4188.5|4193.5|4192|4193.5|4192.5|4189|4188|2692
1638457660000|2021-12-02 15:07:40|4193|4191.5|4190.5|4190|4193|4191.5|4190|4189.5|3033
1638457670000|2021-12-02 15:07:50|4191|4189.5|4189.5|4188.5|4192|4190.5|4188.5|4188|3674
1638457680000|2021-12-02 15:08:00|4189|4188|4188|4187.5|4190|4189|4188|4187.5|1327
1638457690000|2021-12-02 15:08:10|4187.5|4187|4187|4186|4187.5|4187|4185.5|4184.5|1883
1638457700000|2021-12-02 15:08:20|4187.5|4185.5|4187|4185.5|4187.5|4186|4186|4185.5|0
1638457710000|2021-12-02 15:08:30|4186.5|4185|4186.5|4185.5|4187.5|4186.5|4185.5|4185|1735
1638457720000|2021-12-02 15:08:40|4186|4185|4186.5|4185.5|4187|4186|4185|4184.5|4239
1638457730000|2021-12-02 15:08:50|4187|4185|4186.5|4185.5|4188|4187|4185.5|4185|936
1638457740000|2021-12-02 15:09:00|4187|4186|4185.5|4184.5|4187|4186.5|4185|4184.5|814
1638457750000|2021-12-02 15:09:10|4186|4185|4187.5|4186.5|4187.5|4186.5|4185.5|4184.5|2654
1638457760000|2021-12-02 15:09:20|4187|4186|4189|4188|4190|4189.5|4187|4186|3484
1638457770000|2021-12-02 15:09:30|4189.5|4188.5|4190|4189.5|4192|4190.5|4189.5|4188.5|2616
1638457780000|2021-12-02 15:09:40|4190.5|4190|4191|4190|4192.5|4191.5|4190|4189|3047
1638457790000|2021-12-02 15:09:50|4190.5|4189.5|4188.5|4187.5|4190.5|4189.5|4187|4186.5|1074
1638457800000|2021-12-02 15:10:00|4188|4187|4189|4188.5|4190|4189|4188|4187|2824
1638457810000|2021-12-02 15:10:10|4188.5|4188|4186.5|4185.5|4189|4188.5|4186.5|4185.5|2898
1638457820000|2021-12-02 15:10:20|4187|4186|4186.5|4185.5|4187|4186.5|4186|4185.5|1377
1638457830000|2021-12-02 15:10:30|4185.5|4185|4186|4185|4186.5|4185.5|4185.5|4185|113
1638457840000|2021-12-02 15:10:40|4185.5|4185.5|4184.5|4183.5|4189|4187.5|4184|4183.5|4999
1638457850000|2021-12-02 15:10:50|4184|4183|4178|4176.5|4184|4183|4178|4176.5|11900
1638457860000|2021-12-02 15:11:00|4177.5|4177|4184.5|4183.5|4184.5|4183.5|4177.5|4177|5409
1638457870000|2021-12-02 15:11:10|4184|4183|4184.5|4183.5|4185|4184|4183|4182|4156
1638457880000|2021-12-02 15:11:20|4184|4184|4181|4180|4184|4184|4181|4180|6052
1638457890000|2021-12-02 15:11:30|4181.5|4180.5|4183|4182|4183|4182.5|4181|4180|1933
1638457900000|2021-12-02 15:11:40|4183.5|4182.5|4183|4182.5|4186.5|4185|4182|4181.5|12268
1638457910000|2021-12-02 15:11:50|4183.5|4183|4187|4186.5|4187.5|4187|4183.5|4182.5|1936
1638457920000|2021-12-02 15:12:00|4186.5|4186|4187.5|4186.5|4188|4187|4186.5|4186|868
1638457930000|2021-12-02 15:12:10|4187|4186|4188|4186.5|4188.5|4187.5|4186.5|4185.5|2371
1638457940000|2021-12-02 15:12:20|4187.5|4187|4191|4190|4191|4190|4187.5|4186|8009
1638457950000|2021-12-02 15:12:30|4190.5|4189.5|4192.5|4191.5|4192.5|4191.5|4189.5|4189|3743
1638457960000|2021-12-02 15:12:40|4193|4192|4191|4190|4193|4192.5|4190.5|4189|1700
1638457970000|2021-12-02 15:12:50|4190.5|4189.5|4189.5|4189|4191.5|4190.5|4189|4188|729
1638457980000|2021-12-02 15:13:00|4190|4189.5|4191.5|4190|4191.5|4190.5|4189|4188.5|1472
1638457990000|2021-12-02 15:13:10|4192|4190.5|4189.5|4188|4192.5|4192|4188.5|4187.5|7165
1638458000000|2021-12-02 15:13:20|4189|4188.5|4189.5|4189|4191|4190|4188.5|4188|4736
1638458010000|2021-12-02 15:13:30|4190|4189.5|4188.5|4187|4190.5|4189.5|4187|4186|5480
1638458020000|2021-12-02 15:13:40|4188|4186.5|4188.5|4187|4188.5|4187.5|4186.5|4186|2321
1638458030000|2021-12-02 15:13:50|4188|4187.5|4188|4187.5|4188.5|4188|4187.5|4187|583
1638458040000|2021-12-02 15:14:00|4187.5|4187|4189|4188|4189|4188|4186.5|4185.5|3197
1638458050000|2021-12-02 15:14:10|4189.5|4188.5|4188.5|4188|4189.5|4188.5|4188|4187|1893
1638458060000|2021-12-02 15:14:20|4189|4188.5|4189.5|4188.5|4190.5|4190|4188|4187.5|6487
1638458070000|2021-12-02 15:14:30|4190|4189|4189.5|4188.5|4190|4189.5|4188.5|4187.5|1864
1638458080000|2021-12-02 15:14:40|4189|4188|4190.5|4189|4190.5|4189.5|4188|4187|4405
1638458090000|2021-12-02 15:14:50|4190|4188.5|4187.5|4186.5|4190|4188.5|4187|4186|1409
1638458100000|2021-12-02 15:15:00|4188|4187|4187.5|4186|4188|4187.5|4186|4185|4046
1638458110000|2021-12-02 15:15:10|4187|4186.5|4189|4188|4190|4189.5|4186.5|4185.5|5146
1638458120000|2021-12-02 15:15:20|4189.5|4188.5|4190|4189|4190.5|4189.5|4189|4188|2049
1638458130000|2021-12-02 15:15:30|4189|4188.5|4188.5|4187.5|4189.5|4189|4187.5|4186.5|1159
1638458140000|2021-12-02 15:15:40|4189|4188|4188.5|4187.5|4189|4188.5|4188.5|4187.5|727
1638458150000|2021-12-02 15:15:50|4189|4188|4186|4185.5|4189.5|4189|4186|4185.5|3142
1638458160000|2021-12-02 15:16:00|4185.5|4185|4185|4184|4186|4185.5|4184|4183|2049
1638458170000|2021-12-02 15:16:10|4185.5|4184.5|4185|4184.5|4186|4185|4184|4183.5|8149
1638458180000|2021-12-02 15:16:20|4184.5|4184|4184|4183|4185|4184|4183.5|4183|1953
1638458190000|2021-12-02 15:16:30|4184.5|4183.5|4183|4182.5|4184.5|4184|4183|4182|3260
1638458200000|2021-12-02 15:16:40|4182.5|4182|4184.5|4183.5|4184.5|4183.5|4182.5|4181.5|2421
1638458210000|2021-12-02 15:16:50|4184|4184|4184.5|4183.5|4185|4184.5|4183.5|4183|2818
1638458220000|2021-12-02 15:17:00|4184|4183|4186|4185|4186|4185|4184|4183|2026
1638458230000|2021-12-02 15:17:10|4185.5|4184.5|4184.5|4183.5|4186|4185.5|4183.5|4183|5918
1638458240000|2021-12-02 15:17:20|4184|4183|4183|4182|4184.5|4183.5|4182.5|4181.5|135
1638458250000|2021-12-02 15:17:30|4182.5|4181.5|4184|4183|4184|4183|4181.5|4181|476
1638458260000|2021-12-02 15:17:40|4184.5|4183.5|4183.5|4182.5|4184.5|4183.5|4182.5|4181.5|1811
1638458270000|2021-12-02 15:17:50|4184|4183|4185|4184|4185|4184.5|4183.5|4183|805
1638458280000|2021-12-02 15:18:00|4184.5|4183.5|4186|4185|4186.5|4185.5|4183.5|4183|4179
1638458290000|2021-12-02 15:18:10|4185.5|4184.5|4182.5|4181.5|4185.5|4184.5|4182.5|4181.5|5195
1638458300000|2021-12-02 15:18:20|4183|4182|4184.5|4183.5|4184.5|4183.5|4182.5|4182|1177
1638458310000|2021-12-02 15:18:30|4183.5|4182|4184.5|4183|4184.5|4183|4181.5|4181|8169
1638458320000|2021-12-02 15:18:40|4185|4183.5|4184.5|4184|4185|4184.5|4184|4183.5|919
1638458330000|2021-12-02 15:18:50|4184|4183.5|4182.5|4182|4184.5|4184|4182|4181|2332
1638458340000|2021-12-02 15:19:00|4183|4182.5|4182|4181|4183|4182.5|4182|4181|907
1638458350000|2021-12-02 15:19:10|4181.5|4180.5|4184|4183|4184|4183|4180.5|4180|429
1638458360000|2021-12-02 15:19:20|4184.5|4183.5|4184|4183.5|4184.5|4183.5|4184|4182.5|250
1638458370000|2021-12-02 15:19:30|4183.5|4183|4182.5|4181.5|4183.5|4183|4182|4181|2601
1638458380000|2021-12-02 15:19:40|4183|4181|4182.5|4181.5|4183.5|4182|4182|4181|591
1638458390000|2021-12-02 15:19:50|4183|4182|4183.5|4182.5|4184|4183|4182.5|4181.5|1305
1638458400000|2021-12-02 15:20:00|4183|4182|4182|4180.5|4183|4182|4181|4180|3631
1638458410000|2021-12-02 15:20:10|4181.5|4181|4179.5|4179|4181.5|4181.5|4179.5|4179|3235
1638458420000|2021-12-02 15:20:20|4179|4178.5|4180.5|4179.5|4180.5|4180|4177.5|4176.5|1551
1638458430000|2021-12-02 15:20:30|4180|4179|4181.5|4180.5|4182.5|4181.5|4180|4179|1752
1638458440000|2021-12-02 15:20:40|4181|4180|4179.5|4179|4182|4181|4179.5|4179|1864
1638458450000|2021-12-02 15:20:50|4180|4179.5|4179|4178|4180.5|4179.5|4177.5|4177|6311
1638458460000|2021-12-02 15:21:00|4178.5|4178.5|4178.5|4177.5|4179|4178.5|4178|4177.5|1218
1638458470000|2021-12-02 15:21:10|4178|4178|4178.5|4178|4178.5|4178|4177.5|4177|1083
1638458480000|2021-12-02 15:21:20|4179|4178.5|4178|4177.5|4179|4178.5|4178|4177.5|2780
1638458490000|2021-12-02 15:21:30|4177.5|4177|4176.5|4175|4177.5|4177|4175.5|4175|5804
1638458500000|2021-12-02 15:21:40|4176|4175.5|4176|4175|4178|4177.5|4175.5|4175|2155
1638458510000|2021-12-02 15:21:50|4176.5|4175.5|4178.5|4177.5|4178.5|4178|4176.5|4175.5|2324
1638458520000|2021-12-02 15:22:00|4179|4178|4180.5|4180|4181|4180|4178.5|4178|6775
1638458530000|2021-12-02 15:22:10|4181|4179.5|4180.5|4180|4181|4180|4180|4179.5|403
1638458540000|2021-12-02 15:22:20|4180|4179.5|4180|4179|4180.5|4180|4179.5|4178.5|2728
1638458550000|2021-12-02 15:22:30|4180.5|4179.5|4182|4181|4182|4181.5|4180.5|4179.5|2277
1638458560000|2021-12-02 15:22:40|4182.5|4181.5|4183.5|4182.5|4183.5|4183|4182|4181.5|1787
1638458570000|2021-12-02 15:22:50|4183|4183|4183.5|4182.5|4184.5|4183.5|4182.5|4182|2781
1638458580000|2021-12-02 15:23:00|4184|4183|4184.5|4183.5|4185|4184|4182.5|4182|1380
1638458590000|2021-12-02 15:23:10|4185|4184|4188|4187|4188.5|4187.5|4185|4184|5636
1638458600000|2021-12-02 15:23:20|4188.5|4187.5|4189.5|4189|4190.5|4190|4188.5|4187.5|2217
1638458610000|2021-12-02 15:23:30|4189|4188.5|4186|4185.5|4189.5|4188.5|4186|4185.5|2857
1638458620000|2021-12-02 15:23:40|4186.5|4186|4185.5|4184.5|4186.5|4186|4185|4184|1144
1638458630000|2021-12-02 15:23:50|4185|4185|4188|4186.5|4188|4186.5|4185|4184.5|1571
1638458640000|2021-12-02 15:24:00|4187.5|4186|4188.5|4187.5|4190|4189|4187|4186|4586
1638458650000|2021-12-02 15:24:10|4188|4188|4187|4186.5|4188|4188|4186.5|4185.5|1245
1638458660000|2021-12-02 15:24:20|4186.5|4186|4188.5|4187.5|4189.5|4188.5|4186.5|4186|1124
1638458670000|2021-12-02 15:24:30|4189|4188|4190.5|4190|4190.5|4190|4189|4188|2244
1638458680000|2021-12-02 15:24:40|4190|4189.5|4190.5|4189.5|4191|4190.5|4190|4189.5|822
1638458690000|2021-12-02 15:24:50|4190|4190|4189|4188.5|4190.5|4190|4189|4188.5|1802
1638458700000|2021-12-02 15:25:00|4189.5|4188|4191.5|4190.5|4192|4191|4188.5|4188|3023
1638458710000|2021-12-02 15:25:10|4191|4190|4190.5|4189.5|4192|4191|4190|4189.5|2189
1638458720000|2021-12-02 15:25:20|4190|4189|4190.5|4189.5|4191.5|4190.5|4190|4189|2226
1638458730000|2021-12-02 15:25:30|4191|4190|4189.5|4189|4191|4190|4189|4188|1897
1638458740000|2021-12-02 15:25:40|4189|4188.5|4188|4186.5|4189|4188.5|4186.5|4185.5|3341
1638458750000|2021-12-02 15:25:50|4187.5|4187|4188.5|4187.5|4188.5|4187.5|4187|4186|1539
1638458760000|2021-12-02 15:26:00|4188|4188|4188.5|4187.5|4190|4189|4188|4187|2434
1638458770000|2021-12-02 15:26:10|4189|4188|4191|4190|4191|4190|4188.5|4188|1746
1638458780000|2021-12-02 15:26:20|4191.5|4190.5|4193.5|4192.5|4193.5|4192.5|4191.5|4190.5|1441
1638458790000|2021-12-02 15:26:30|4194|4193|4194|4193|4194.5|4194|4193|4192.5|3070
1638458800000|2021-12-02 15:26:40|4193.5|4192.5|4194.5|4194|4195|4194.5|4193|4192.5|842
1638458810000|2021-12-02 15:26:50|4195|4194.5|4197|4196|4197.5|4197|4195|4194.5|1304
1638458820000|2021-12-02 15:27:00|4197.5|4196.5|4197|4196|4199.5|4198.5|4197|4196|6953
1638458830000|2021-12-02 15:27:10|4197.5|4196.5|4197|4196|4198.5|4197.5|4196.5|4196|1273
1638458840000|2021-12-02 15:27:20|4197.5|4197|4198|4197|4198.5|4198|4197.5|4197|474
1638458850000|2021-12-02 15:27:30|4197.5|4196.5|4197|4196.5|4198.5|4197.5|4197|4196.5|666
1638458860000|2021-12-02 15:27:40|4197.5|4197|4199|4198|4199|4198|4197.5|4197|1489
1638458870000|2021-12-02 15:27:50|4198.5|4198.5|4197.5|4197|4199.5|4199|4197.5|4196.5|1821
1638458880000|2021-12-02 15:28:00|4198|4197.5|4197.5|4196.5|4199.5|4198|4197|4196.5|1827
1638458890000|2021-12-02 15:28:10|4197|4196|4196.5|4196|4197.5|4196.5|4196|4195.5|981
1638458900000|2021-12-02 15:28:20|4196|4195.5|4195.5|4194.5|4196|4196|4195.5|4194.5|1004
1638458910000|2021-12-02 15:28:30|4196|4195|4195.5|4195|4196|4195.5|4195.5|4194.5|147
1638458920000|2021-12-02 15:28:40|4196|4195.5|4197|4196.5|4198|4197|4195.5|4195|1423
1638458930000|2021-12-02 15:28:50|4197.5|4197|4198.5|4197.5|4199|4197.5|4197.5|4197|3014
1638458940000|2021-12-02 15:29:00|4199|4198|4199.5|4198|4199.5|4198.5|4199|4198|48
1638458950000|2021-12-02 15:29:10|4198.5|4198.5|4199|4198|4200|4199|4198.5|4198|2543
1638458960000|2021-12-02 15:29:20|4199.5|4198.5|4199|4198|4199.5|4198.5|4199|4198|33
1638458970000|2021-12-02 15:29:30|4198.5|4197.5|4197|4196|4199|4197.5|4196.5|4195|3581
1638458980000|2021-12-02 15:29:40|4197.5|4196.5|4198.5|4197.5|4199|4198|4196.5|4196|1661
1638458990000|2021-12-02 15:29:50|4198|4197|4198.5|4197.5|4198.5|4197.5|4197.5|4196|1244
1638459000000|2021-12-02 15:30:00|4198|4197|4199.5|4198.5|4199.5|4199|4197|4196.5|1754
1638459010000|2021-12-02 15:30:10|4200|4199|4201.5|4200.5|4201.5|4201|4199.5|4198.5|4244
1638459020000|2021-12-02 15:30:20|4201|4200|4200.5|4199.5|4201.5|4200|4200|4199.5|2242
1638459030000|2021-12-02 15:30:30|4200|4200|4202.5|4201.5|4202.5|4202|4200|4200|1499
1638459040000|2021-12-02 15:30:40|4202|4201|4202.5|4201.5|4204|4203|4201.5|4201|2464
1638459050000|2021-12-02 15:30:50|4203|4202|4202.5|4201.5|4203.5|4203|4201.5|4201|3039
1638459060000|2021-12-02 15:31:00|4203|4202|4204|4203.5|4204|4203.5|4202.5|4201.5|2797
1638459070000|2021-12-02 15:31:10|4204.5|4204|4204.5|4203.5|4205.5|4204.5|4204|4203|2100
1638459080000|2021-12-02 15:31:20|4205|4204|4203.5|4202.5|4205.5|4204.5|4202|4201.5|4653
1638459090000|2021-12-02 15:31:30|4203|4202|4204|4202.5|4204.5|4203.5|4202.5|4202|742
1638459100000|2021-12-02 15:31:40|4203.5|4203|4204|4203|4204|4203|4203|4202.5|2433
1638459110000|2021-12-02 15:31:50|4203|4202.5|4204.5|4203.5|4204.5|4203.5|4203|4202.5|283
1638459120000|2021-12-02 15:32:00|4204|4203|4202.5|4201.5|4204|4203.5|4202.5|4201.5|1675
1638459130000|2021-12-02 15:32:10|4202|4201|4203.5|4202|4203.5|4202.5|4201.5|4201|1793
1638459140000|2021-12-02 15:32:20|4203|4201.5|4198|4197|4203|4201.5|4198|4197|10427
1638459150000|2021-12-02 15:32:30|4198.5|4197.5|4199|4198|4200|4199|4197.5|4196.5|3717
1638459160000|2021-12-02 15:32:40|4199.5|4198.5|4200.5|4199.5|4200.5|4200|4199|4198.5|1788
1638459170000|2021-12-02 15:32:50|4200|4200|4200.5|4199.5|4200.5|4200|4199|4198.5|3723
1638459180000|2021-12-02 15:33:00|4200|4199|4198.5|4197.5|4200|4199|4198|4197.5|2000
1638459190000|2021-12-02 15:33:10|4198|4197|4200|4199|4200.5|4200|4197.5|4197|2824
1638459200000|2021-12-02 15:33:20|4200.5|4199.5|4199.5|4198.5|4200.5|4199.5|4199|4198|134
1638459210000|2021-12-02 15:33:30|4199|4198|4200|4199|4200|4199|4198.5|4197.5|2358
1638459220000|2021-12-02 15:33:40|4199.5|4198.5|4199.5|4198.5|4200|4199|4199|4198.5|900
1638459230000|2021-12-02 15:33:50|4200|4199|4202.5|4201.5|4202.5|4201.5|4200|4199|13287
1638459240000|2021-12-02 15:34:00|4202|4201|4202.5|4201.5|4203|4202|4202|4201|867
1638459250000|2021-12-02 15:34:10|4202|4201|4200.5|4199.5|4202|4201|4200|4199|3882
1638459260000|2021-12-02 15:34:20|4200|4200|4200.5|4199.5|4200.5|4200|4200|4199|1193
1638459270000|2021-12-02 15:34:30|4200|4199|4199|4198|4200|4199|4198|4197|1899
1638459280000|2021-12-02 15:34:40|4198.5|4197.5|4198|4197.5|4200.5|4199.5|4198|4197.5|3194
1638459290000|2021-12-02 15:34:50|4198.5|4197|4195|4194|4198.5|4197.5|4195|4194|2407
1638459300000|2021-12-02 15:35:00|4195.5|4194.5|4192|4191|4195.5|4195|4192|4191|3473
1638459310000|2021-12-02 15:35:10|4192.5|4190.5|4195|4194|4195|4194|4192|4190.5|5044
1638459320000|2021-12-02 15:35:20|4194.5|4193.5|4196.5|4195.5|4197|4195.5|4194|4193.5|3109
1638459330000|2021-12-02 15:35:30|4196|4195|4197|4196|4198|4197|4195.5|4194.5|3600
1638459340000|2021-12-02 15:35:40|4196.5|4195.5|4196.5|4195.5|4197.5|4196|4196|4195|1419
1638459350000|2021-12-02 15:35:50|4196|4195|4194|4193.5|4196|4195|4194|4193|1547
1638459360000|2021-12-02 15:36:00|4194.5|4193|4195.5|4194.5|4196|4195|4194|4193|5471
1638459370000|2021-12-02 15:36:10|4195|4195|4196.5|4195.5|4196.5|4196|4195|4194.5|1574
1638459380000|2021-12-02 15:36:20|4196|4195|4196|4195|4196.5|4195.5|4195.5|4194.5|1256
1638459390000|2021-12-02 15:36:30|4196.5|4195.5|4198|4197|4198|4197|4196|4195.5|492
1638459400000|2021-12-02 15:36:40|4198.5|4197.5|4199.5|4199|4201|4200|4198.5|4197.5|2839
1638459410000|2021-12-02 15:36:50|4199|4198.5|4199|4198|4199.5|4198.5|4198|4197.5|2061
1638459420000|2021-12-02 15:37:00|4199.5|4198.5|4201.5|4200|4202|4201|4199.5|4198.5|729
1638459430000|2021-12-02 15:37:10|4200.5|4200.5|4203|4202|4203.5|4202.5|4200.5|4200.5|1806
1638459440000|2021-12-02 15:37:20|4202.5|4201.5|4204|4203|4204|4203.5|4202|4201.5|4627
1638459450000|2021-12-02 15:37:30|4203.5|4202.5|4203.5|4202.5|4204.5|4203.5|4203|4202.5|1037
1638459460000|2021-12-02 15:37:40|4202.5|4202|4203|4202|4203.5|4203|4202.5|4202|2512
1638459470000|2021-12-02 15:37:50|4202.5|4201.5|4203|4202|4203|4202|4200.5|4200|2839
1638459480000|2021-12-02 15:38:00|4202.5|4201.5|4200|4199|4202.5|4201.5|4199.5|4199|1586
1638459490000|2021-12-02 15:38:10|4199.5|4199.5|4200|4199|4200|4199.5|4199.5|4199|127
1638459500000|2021-12-02 15:38:20|4199.5|4198.5|4202|4201|4202|4201|4199.5|4198.5|1593
1638459510000|2021-12-02 15:38:30|4201.5|4200.5|4199|4198|4201.5|4200.5|4199|4198|1935
1638459520000|2021-12-02 15:38:40|4198.5|4197.5|4198.5|4197|4199.5|4198.5|4196.5|4195.5|2504
1638459530000|2021-12-02 15:38:50|4198|4197.5|4199.5|4199|4199.5|4199|4198|4197.5|150
1638459540000|2021-12-02 15:39:00|4198.5|4198.5|4196.5|4195.5|4199|4198.5|4196.5|4195|1514
1638459550000|2021-12-02 15:39:10|4197|4196|4197|4196.5|4197|4196.5|4196.5|4195.5|950
1638459560000|2021-12-02 15:39:20|4196.5|4196|4196.5|4195|4198|4196.5|4196|4195|2365
1638459570000|2021-12-02 15:39:30|4197|4195.5|4195.5|4194.5|4197.5|4196.5|4195|4194|2944
1638459580000|2021-12-02 15:39:40|4195|4194|4196.5|4195.5|4196.5|4195.5|4195|4194|375
1638459590000|2021-12-02 15:39:50|4196|4195|4197|4196|4197.5|4196.5|4196|4195|1538
1638459600000|2021-12-02 15:40:00|4197.5|4196.5|4198|4197|4200|4199|4197|4196|1853
1638459610000|2021-12-02 15:40:10|4198.5|4197.5|4200.5|4199.5|4201|4200|4198|4197|1041
1638459620000|2021-12-02 15:40:20|4200|4199|4198|4197|4200|4199|4198|4197|486
1638459630000|2021-12-02 15:40:30|4198.5|4197.5|4199|4198|4200.5|4199|4198|4196.5|1989
1638459640000|2021-12-02 15:40:40|4199.5|4197.5|4199|4198|4199.5|4199|4198.5|4197.5|363
1638459650000|2021-12-02 15:40:50|4199.5|4198.5|4200.5|4199.5|4201|4200.5|4199|4198|1873
1638459660000|2021-12-02 15:41:00|4201|4200|4201.5|4200.5|4202.5|4201.5|4200.5|4199.5|1897
1638459670000|2021-12-02 15:41:10|4201|4200|4200|4199|4201|4200|4199.5|4199|962
1638459680000|2021-12-02 15:41:20|4199.5|4199.5|4201.5|4200.5|4201.5|4201|4199.5|4199|3945
1638459690000|2021-12-02 15:41:30|4201|4201|4200.5|4199|4201.5|4201|4200.5|4199|1141
1638459700000|2021-12-02 15:41:40|4200|4198.5|4198.5|4198|4200|4199|4198.5|4198|952
1638459710000|2021-12-02 15:41:50|4199|4198.5|4198.5|4197.5|4199.5|4199|4198|4197.5|1845
1638459720000|2021-12-02 15:42:00|4198|4197|4199.5|4199|4199.5|4199|4197.5|4196.5|3736
1638459730000|2021-12-02 15:42:10|4199|4198.5|4198.5|4197|4199|4198.5|4197.5|4197|1707
1638459740000|2021-12-02 15:42:20|4199|4197.5|4199.5|4198.5|4199.5|4198.5|4199|4197.5|95
1638459750000|2021-12-02 15:42:30|4199|4198|4201|4200|4201|4200|4198.5|4197.5|4662
1638459760000|2021-12-02 15:42:40|4201.5|4200.5|4201.5|4200|4202|4201.5|4201|4200|1336
1638459770000|2021-12-02 15:42:50|4201|4200.5|4200.5|4199.5|4201.5|4201|4200|4199.5|1604
1638459780000|2021-12-02 15:43:00|4200|4199|4200.5|4199.5|4200.5|4200|4199.5|4199|377
1638459790000|2021-12-02 15:43:10|4201|4200|4201|4200|4201.5|4201|4200|4199|3205
1638459800000|2021-12-02 15:43:20|4200.5|4199.5|4200|4199|4200.5|4199.5|4199.5|4198.5|1499
1638459810000|2021-12-02 15:43:30|4200.5|4199.5|4199|4198|4200.5|4199.5|4197.5|4197|1227
1638459820000|2021-12-02 15:43:40|4198.5|4197.5|4199|4198|4199.5|4198.5|4197.5|4197|678
1638459830000|2021-12-02 15:43:50|4199.5|4198.5|4200|4199|4200|4199.5|4198.5|4198|749
1638459840000|2021-12-02 15:44:00|4200.5|4199.5|4204|4203|4204|4203|4200|4199|1167
1638459850000|2021-12-02 15:44:10|4203|4202.5|4201|4200.5|4203|4202.5|4201|4200.5|1318
1638459860000|2021-12-02 15:44:20|4200.5|4200|4199.5|4199|4201|4200|4199|4198|823
1638459870000|2021-12-02 15:44:30|4200|4198.5|4199.5|4199|4200.5|4199.5|4199.5|4198.5|671
1638459880000|2021-12-02 15:44:40|4200|4198.5|4199.5|4198.5|4200|4199|4199|4198.5|823
1638459890000|2021-12-02 15:44:50|4199|4198|4199|4198.5|4199|4198.5|4198.5|4197.5|535
1638459900000|2021-12-02 15:45:00|4198.5|4198|4200|4199.5|4200|4199.5|4198.5|4198|495
1638459910000|2021-12-02 15:45:10|4200.5|4199|4199.5|4198.5|4200.5|4199.5|4199|4198|2555
1638459920000|2021-12-02 15:45:20|4199|4199|4198.5|4198|4199.5|4199|4198.5|4198|496
1638459930000|2021-12-02 15:45:30|4199|4197.5|4200|4199.5|4200|4199.5|4198.5|4197.5|832
1638459940000|2021-12-02 15:45:40|4199.5|4199|4199.5|4199|4200|4199.5|4199.5|4199|898
1638459950000|2021-12-02 15:45:50|4199|4198.5|4198.5|4198|4199.5|4198.5|4198|4197.5|735
1638459960000|2021-12-02 15:46:00|4199|4198.5|4200|4199.5|4200|4199.5|4199|4198|773
1638459970000|2021-12-02 15:46:10|4200.5|4199|4200.5|4199.5|4200.5|4199.5|4199.5|4199|783
1638459980000|2021-12-02 15:46:20|4200|4199|4198|4197|4200|4199|4197.5|4197|2712
1638459990000|2021-12-02 15:46:30|4198.5|4197.5|4200|4199|4200|4199.5|4198.5|4197.5|351
1638460000000|2021-12-02 15:46:40|4199.5|4198.5|4201.5|4200.5|4201.5|4200.5|4199.5|4198.5|457
1638460010000|2021-12-02 15:46:50|4201|4201|4203|4202|4203|4202.5|4201|4200.5|2910
1638460020000|2021-12-02 15:47:00|4202.5|4202.5|4205|4204.5|4205|4204.5|4202.5|4202|4972
1638460030000|2021-12-02 15:47:10|4204.5|4204|4203|4202|4204.5|4204|4202.5|4202|2310
1638460040000|2021-12-02 15:47:20|4202.5|4201.5|4205|4204|4205|4204|4202|4201.5|813
1638460050000|2021-12-02 15:47:30|4204.5|4203.5|4204|4203|4205|4204|4203|4202.5|823
1638460060000|2021-12-02 15:47:40|4203.5|4202.5|4205|4204|4205|4204.5|4203|4202.5|476
1638460070000|2021-12-02 15:47:50|4204.5|4203.5|4205.5|4204.5|4205.5|4205|4204|4203.5|3914
1638460080000|2021-12-02 15:48:00|4205|4204|4204.5|4203.5|4205|4204|4204|4203.5|1169
1638460090000|2021-12-02 15:48:10|4205|4204|4206|4205|4206|4205.5|4205|4204|985
1638460100000|2021-12-02 15:48:20|4205.5|4204.5|4204|4203|4206|4205|4203.5|4202.5|3622
1638460110000|2021-12-02 15:48:30|4204.5|4203.5|4203.5|4202.5|4205.5|4205|4203.5|4202.5|2141
1638460120000|2021-12-02 15:48:40|4203|4203|4202.5|4201.5|4204|4203.5|4202.5|4201.5|1516
1638460130000|2021-12-02 15:48:50|4202|4201|4203.5|4202.5|4204.5|4204|4202|4201|2387
1638460140000|2021-12-02 15:49:00|4203|4202|4202.5|4201.5|4204.5|4203.5|4202|4201|1884
1638460150000|2021-12-02 15:49:10|4202|4201|4201.5|4200.5|4202.5|4201.5|4201|4200|581
1638460160000|2021-12-02 15:49:20|4202|4201|4201.5|4200.5|4202.5|4201.5|4200|4199.5|1226
1638460170000|2021-12-02 15:49:30|4201|4200|4200.5|4199.5|4201|4200.5|4200|4198.5|5711
1638460180000|2021-12-02 15:49:40|4200|4200|4201|4200.5|4201|4200.5|4200|4199|1038
1638460190000|2021-12-02 15:49:50|4200.5|4200|4201.5|4200.5|4201.5|4200.5|4200.5|4200|1127
1638460200000|2021-12-02 15:50:00|4202|4201|4200.5|4199.5|4202|4201|4200|4199.5|2346
1638460210000|2021-12-02 15:50:10|4201|4200|4201|4200|4201|4200.5|4200|4199.5|0
1638460220000|2021-12-02 15:50:20|4201.5|4200.5|4203|4202.5|4203|4202.5|4200.5|4200|2256
1638460230000|2021-12-02 15:50:30|4203.5|4203|4203.5|4203|4205|4204.5|4203.5|4202.5|1568
1638460240000|2021-12-02 15:50:40|4204|4202.5|4203|4202|4204|4203|4203|4202|1918
1638460250000|2021-12-02 15:50:50|4203.5|4202.5|4203.5|4202.5|4204|4203.5|4203.5|4202.5|640
1638460260000|2021-12-02 15:51:00|4203|4202|4204.5|4203.5|4204.5|4203.5|4202|4201.5|3659
1638460270000|2021-12-02 15:51:10|4205|4204|4206.5|4205.5|4206.5|4206|4204.5|4203.5|3026
1638460280000|2021-12-02 15:51:20|4206|4205|4206|4205|4206.5|4206|4205.5|4204.5|2298
1638460290000|2021-12-02 15:51:30|4205.5|4205.5|4206.5|4205.5|4207|4206|4205.5|4205|1478
1638460300000|2021-12-02 15:51:40|4207|4206|4208|4206.5|4208|4207|4206.5|4205.5|1645
1638460310000|2021-12-02 15:51:50|4207.5|4207|4207.5|4207|4208|4207|4207|4206.5|568
1638460320000|2021-12-02 15:52:00|4208|4207.5|4208.5|4208|4208.5|4208|4208|4207.5|1567
1638460330000|2021-12-02 15:52:10|4209|4208.5|4210|4209|4210|4209.5|4209|4208|2595
1638460340000|2021-12-02 15:52:20|4209.5|4209.5|4208.5|4208|4210.5|4210|4208|4207.5|9188
1638460350000|2021-12-02 15:52:30|4209|4207.5|4206.5|4206|4209|4207.5|4206.5|4206|874
1638460360000|2021-12-02 15:52:40|4207|4206.5|4208|4207.5|4208|4207.5|4206|4205|6164
1638460370000|2021-12-02 15:52:50|4208.5|4208|4209.5|4208.5|4210|4209|4207.5|4207|508
1638460380000|2021-12-02 15:53:00|4209|4208|4207|4206|4209|4208|4207|4206|2913
1638460390000|2021-12-02 15:53:10|4207.5|4206.5|4206|4205.5|4207.5|4207|4206|4205.5|1531
1638460400000|2021-12-02 15:53:20|4205.5|4205|4208|4206.5|4208|4207|4205.5|4205|2156
1638460410000|2021-12-02 15:53:30|4208.5|4207|4210|4209|4210|4209.5|4208.5|4207|867
1638460420000|2021-12-02 15:53:40|4209|4208.5|4212|4211|4212|4211|4209|4208|4024
1638460430000|2021-12-02 15:53:50|4211.5|4210.5|4212|4211|4212|4211.5|4210.5|4209.5|3342
1638460440000|2021-12-02 15:54:00|4212.5|4211.5|4212.5|4211.5|4213|4212|4211|4210.5|5072
1638460450000|2021-12-02 15:54:10|4212|4211|4213.5|4212.5|4213.5|4213|4211.5|4210.5|2438
1638460460000|2021-12-02 15:54:20|4214|4213|4212|4211.5|4214|4213|4212|4211|1757
1638460470000|2021-12-02 15:54:30|4212.5|4211|4212|4211|4212.5|4211.5|4211|4210.5|2664
1638460480000|2021-12-02 15:54:40|4212.5|4211.5|4213|4212|4213.5|4212.5|4212|4211|344
1638460490000|2021-12-02 15:54:50|4213.5|4212.5|4213|4212|4213.5|4213|4212.5|4211.5|2036
1638460500000|2021-12-02 15:55:00|4212.5|4211.5|4212.5|4211.5|4213|4212|4212|4211.5|903
1638460510000|2021-12-02 15:55:10|4213|4212|4213.5|4212.5|4215|4214.5|4213|4212|3458
1638460520000|2021-12-02 15:55:20|4214.5|4213|4214|4212.5|4214.5|4214|4213.5|4212.5|3657
1638460530000|2021-12-02 15:55:30|4213.5|4213|4212.5|4211.5|4213.5|4213|4212.5|4211.5|1009
1638460540000|2021-12-02 15:55:40|4213|4212|4213|4212|4213.5|4212.5|4212.5|4212|660
1638460550000|2021-12-02 15:55:50||4212.5||4212||4212.5||4212|0
1638460560000|2021-12-02 15:56:00|4212.5|4212.5|4212.5|4212|4214.5|4213.5|4212|4211.5|2484
1638460570000|2021-12-02 15:56:10|4212|4211.5|4211|4210.5|4212|4211.5|4210.5|4209.5|3618
1638460580000|2021-12-02 15:56:20|4210.5|4210|4211.5|4211|4211.5|4211|4210|4209.5|1625
1638460590000|2021-12-02 15:56:30|4212|4211.5|4213|4212.5|4214|4213|4212|4211.5|2738
1638460600000|2021-12-02 15:56:40|4213.5|4213|4214.5|4214|4214.5|4214|4213.5|4212.5|2676
1638460610000|2021-12-02 15:56:50|4215|4213.5|4215.5|4214.5|4215.5|4214.5|4214|4213.5|1597
1638460620000|2021-12-02 15:57:00|4216|4215|4215.5|4214.5|4216|4215|4215|4214.5|59
1638460630000|2021-12-02 15:57:10|4216|4215|4216.5|4215.5|4216.5|4216|4215.5|4215|1081
1638460640000|2021-12-02 15:57:20|4217|4216|4217|4216|4217.5|4216.5|4216.5|4215.5|2633
1638460650000|2021-12-02 15:57:30|4217.5|4216.5|4217|4216|4217.5|4217|4216.5|4216|1446
1638460660000|2021-12-02 15:57:40|4217.5|4216.5|4218|4217.5|4218.5|4217.5|4217|4216|1561
1638460670000|2021-12-02 15:57:50|4218.5|4217|4218.5|4217.5|4218.5|4217.5|4218|4217|1366
1638460680000|2021-12-02 15:58:00|4218|4217|4220|4219.5|4220.5|4220|4218|4217|7333
1638460690000|2021-12-02 15:58:10|4220.5|4220|4220|4219.5|4221|4220|4219.5|4219|7666
1638460700000|2021-12-02 15:58:20|4220.5|4220|4220|4219.5|4220.5|4220|4220|4219.5|761
1638460710000|2021-12-02 15:58:30|4220.5|4219|4220|4218.5|4220.5|4219|4219|4218.5|4373
1638460720000|2021-12-02 15:58:40|4219.5|4218|4217|4216.5|4219.5|4218|4217|4216.5|4366
1638460730000|2021-12-02 15:58:50|4217.5|4217|4218|4217.5|4218.5|4218|4217.5|4216.5|1894
1638460740000|2021-12-02 15:59:00|4217.5|4217|4218|4217|4218|4217.5|4217.5|4217|748
1638460750000|2021-12-02 15:59:10|4217.5|4217.5|4217|4216|4217.5|4217.5|4217|4216|2977
1638460760000|2021-12-02 15:59:20|4217.5|4216.5|4216.5|4215.5|4217.5|4217|4215.5|4215|4432
1638460770000|2021-12-02 15:59:30|4217|4216|4217|4216|4217|4216|4216|4215.5|1586
1638460780000|2021-12-02 15:59:40|4217.5|4216.5|4217|4216|4218|4216.5|4217|4216|1854
1638460790000|2021-12-02 15:59:50|4217.5|4216.5|4219|4217.5|4219.5|4219|4217|4216|2511
1638460800000|2021-12-02 16:00:00|4218.5|4218|4220.5|4219.5|4221|4220|4218.5|4217.5|2983
1638460810000|2021-12-02 16:00:10|4220|4219|4219|4218|4220|4219|4218.5|4217.5|4915
1638460820000|2021-12-02 16:00:20|4218.5|4217.5|4217|4216.5|4218.5|4218|4217|4216|3450
1638460830000|2021-12-02 16:00:30|4217.5|4216|4217|4216.5|4217.5|4217|4217|4216|3449
1638460840000|2021-12-02 16:00:40|4216.5|4216|4216.5|4215.5|4217|4216.5|4216|4215.5|1474
1638460850000|2021-12-02 16:00:50|4216|4215|4214.5|4213.5|4216|4215|4214|4213.5|3163
1638460860000|2021-12-02 16:01:00|4214|4213|4213.5|4212.5|4214|4213|4212.5|4211.5|3513
1638460870000|2021-12-02 16:01:10|4213|4212|4214.5|4213.5|4214.5|4213.5|4212|4211.5|3062
1638460880000|2021-12-02 16:01:20|4214|4214|4212.5|4211.5|4214|4214|4212.5|4211.5|2035
1638460890000|2021-12-02 16:01:30|4213|4212|4213.5|4212.5|4213.5|4213|4212.5|4211.5|1984
1638460900000|2021-12-02 16:01:40|4214|4213|4213|4212|4214.5|4213.5|4212.5|4212|3517
1638460910000|2021-12-02 16:01:50|4213.5|4212.5|4212|4211.5|4213.5|4212.5|4212|4211.5|430
1638460920000|2021-12-02 16:02:00|4212.5|4212|4214|4212.5|4214.5|4213.5|4212.5|4212|3044
1638460930000|2021-12-02 16:02:10|4213.5|4213|4215.5|4214|4215.5|4214.5|4213|4211.5|1372
1638460940000|2021-12-02 16:02:20|4216|4214.5|4215|4214.5|4216|4215.5|4215|4214|825
1638460950000|2021-12-02 16:02:30|4215.5|4215|4216.5|4215.5|4216.5|4216|4215.5|4215|1217
1638460960000|2021-12-02 16:02:40|4216|4215|4217.5|4217|4217.5|4217|4216|4215|2006
1638460970000|2021-12-02 16:02:50|4217|4216.5|4219.5|4218.5|4219.5|4218.5|4217|4216.5|2052
1638460980000|2021-12-02 16:03:00|4219|4218|4221|4220|4221|4220.5|4219|4218|2172
1638460990000|2021-12-02 16:03:10|4221.5|4219.5|4221|4220|4222.5|4221.5|4221|4219.5|5558
1638461000000|2021-12-02 16:03:20|4221.5|4220.5|4218|4217|4221.5|4220.5|4217.5|4217|1614
1638461010000|2021-12-02 16:03:30|4217.5|4217.5|4219.5|4218.5|4220.5|4219.5|4217.5|4216.5|2528
1638461020000|2021-12-02 16:03:40|4220|4219|4219|4218.5|4220|4219|4218.5|4218|986
1638461030000|2021-12-02 16:03:50|4219.5|4219|4218.5|4217.5|4219.5|4219|4217|4216|4811
1638461040000|2021-12-02 16:04:00|4219|4218|4219|4218|4219|4218|4219|4217.5|973
1638461050000|2021-12-02 16:04:10|4218.5|4217.5|4217|4216|4219|4218|4216.5|4215.5|5951
1638461060000|2021-12-02 16:04:20|4217.5|4216.5|4219|4218|4219|4218.5|4217.5|4216.5|3120
1638461070000|2021-12-02 16:04:30|4218.5|4217.5|4218|4217.5|4219|4218.5|4218|4217.5|2275
1638461080000|2021-12-02 16:04:40|4218.5|4217|4217.5|4216.5|4218.5|4217|4217|4216.5|2458
1638461090000|2021-12-02 16:04:50|4217|4217|4217.5|4217|4217.5|4217|4216|4215.5|1905
1638461100000|2021-12-02 16:05:00|4218|4217.5|4218|4216.5|4218|4217.5|4216.5|4216|1395
1638461110000|2021-12-02 16:05:10|4217.5|4217|4216|4215|4217.5|4217|4215.5|4214.5|2368
1638461120000|2021-12-02 16:05:20|4215.5|4215.5|4215.5|4214.5|4215.5|4215.5|4215|4214.5|955
1638461130000|2021-12-02 16:05:30|4216|4215|4214|4212.5|4216|4215.5|4213.5|4212.5|2080
1638461140000|2021-12-02 16:05:40|4213.5|4213|4213.5|4212.5|4215|4214|4213|4212.5|9706
1638461150000|2021-12-02 16:05:50|4213|4212|4213|4212|4213|4212.5|4212.5|4212|1693
1638461160000|2021-12-02 16:06:00|4212.5|4212.5|4213.5|4212.5|4215|4213.5|4212.5|4211.5|3229
1638461170000|2021-12-02 16:06:10|4214|4213|4214|4213.5|4214.5|4214|4213.5|4212.5|695
1638461180000|2021-12-02 16:06:20|4214.5|4214|4216.5|4215.5|4216.5|4216|4214.5|4214|1522
1638461190000|2021-12-02 16:06:30|4216|4216.5|4217.5|4217|4218|4217|4216|4216.5|1759
1638461200000|2021-12-02 16:06:40|4217|4216.5|4218|4217|4218.5|4218|4217|4216.5|1617
1638461210000|2021-12-02 16:06:50|4217.5|4216.5|4219|4218.5|4219.5|4218.5|4217|4216.5|2721
1638461220000|2021-12-02 16:07:00|4218.5|4218|4218|4217|4219|4218|4217.5|4217|4453
1638461230000|2021-12-02 16:07:10|4217.5|4216.5|4217.5|4216.5|4218|4217.5|4217|4216.5|1604
1638461240000|2021-12-02 16:07:20|4218|4217|4216.5|4216|4218|4217.5|4216|4215.5|5277
1638461250000|2021-12-02 16:07:30|4217|4215.5|4218.5|4217.5|4218.5|4217.5|4216|4215.5|2724
1638461260000|2021-12-02 16:07:40|4218|4217|4217.5|4216.5|4218.5|4218|4217|4216|2411
1638461270000|2021-12-02 16:07:50|4217|4216|4217|4216|4217.5|4216.5|4216.5|4216|269
1638461280000|2021-12-02 16:08:00|4216.5|4216.5|4219|4218|4219|4218|4216.5|4216|1862
1638461290000|2021-12-02 16:08:10|4218.5|4217.5|4217.5|4216.5|4219|4218|4217|4216.5|3853
1638461300000|2021-12-02 16:08:20|4217|4217|4217|4216|4218|4217|4216.5|4216|2481
1638461310000|2021-12-02 16:08:30|4216.5|4216.5|4216|4215.5|4216.5|4216.5|4216|4215.5|1505
1638461320000|2021-12-02 16:08:40|4216.5|4216|4216.5|4216|4217|4216.5|4216|4216|1559
1638461330000|2021-12-02 16:08:50|4216|4215.5|4216.5|4215.5|4216.5|4216|4216|4215.5|1301
1638461340000|2021-12-02 16:09:00|4216|4215|4218|4217|4218|4217|4215.5|4215|3417
1638461350000|2021-12-02 16:09:10|4218.5|4217.5|4216.5|4216|4218.5|4217.5|4216.5|4216|2089
1638461360000|2021-12-02 16:09:20|4217|4217|4216.5|4215.5|4217.5|4217|4216|4215.5|1816
1638461370000|2021-12-02 16:09:30|4217|4216|4216.5|4215.5|4217|4216|4216|4215.5|498
1638461380000|2021-12-02 16:09:40|4216|4216|4216|4215|4217|4216.5|4216|4214.5|3937
1638461390000|2021-12-02 16:09:50|4216.5|4215.5|4216|4215|4216.5|4216|4215.5|4215|1086
1638461400000|2021-12-02 16:10:00|4215.5|4214.5|4214.5|4213.5|4216|4215.5|4214|4213|2111
1638461410000|2021-12-02 16:10:10|4215|4214|4215.5|4214.5|4216.5|4215.5|4215|4214|1216
1638461420000|2021-12-02 16:10:20|4215|4214|4214|4213|4215|4214|4213.5|4213|2934
1638461430000|2021-12-02 16:10:30|4213.5|4213.5|4216|4215.5|4216|4215.5|4213.5|4213.5|1476
1638461440000|2021-12-02 16:10:40|4215.5|4215|4215|4214|4216|4215.5|4215|4214|1580
1638461450000|2021-12-02 16:10:50|4214.5|4214.5|4216|4215|4216|4215.5|4214.5|4214.5|1708
1638461460000|2021-12-02 16:11:00|4215.5|4214.5|4216|4215|4216|4215.5|4214.5|4213.5|2285
1638461470000|2021-12-02 16:11:10|4215.5|4215.5|4214|4213.5|4216|4215.5|4214|4213.5|2473
1638461480000|2021-12-02 16:11:20|4213.5|4213|4214|4213|4214|4213|4213.5|4212.5|536
1638461490000|2021-12-02 16:11:30|4213.5|4213.5|4215|4214|4215|4214|4213.5|4212.5|5527
1638461500000|2021-12-02 16:11:40|4215.5|4214.5|4215.5|4214.5|4216.5|4215.5|4215|4214.5|4319
1638461510000|2021-12-02 16:11:50|4216|4215|4216.5|4215.5|4217|4216.5|4216|4215|2007
1638461520000|2021-12-02 16:12:00|4216|4215|4216|4215.5|4216.5|4215.5|4215.5|4215|2870
1638461530000|2021-12-02 16:12:10|4215.5|4215|4216.5|4215.5|4216.5|4216|4215.5|4215|1347
1638461540000|2021-12-02 16:12:20|4217|4216|4217.5|4216.5|4218|4217|4217|4216|660
1638461550000|2021-12-02 16:12:30|4218|4217|4218.5|4217.5|4218.5|4218|4218|4217|998
1638461560000|2021-12-02 16:12:40|4218|4218|4219|4218.5|4219|4218.5|4218|4218|1009
1638461570000|2021-12-02 16:12:50|4219.5|4218|4220|4219|4220|4219.5|4219|4218|4473
1638461580000|2021-12-02 16:13:00|4219.5|4218.5|4220|4219|4220|4219|4219|4218.5|1784
1638461590000|2021-12-02 16:13:10|4219.5|4219.5|4222|4221|4222|4221|4219|4218.5|3345
1638461600000|2021-12-02 16:13:20|4221.5|4220.5|4223.5|4222.5|4223.5|4223|4221|4220.5|5710
1638461610000|2021-12-02 16:13:30|4223|4222|4223.5|4222.5|4223.5|4222.5|4223|4222|2321
1638461620000|2021-12-02 16:13:40|4224|4223|4225|4224|4225|4224.5|4224|4223|4010
1638461630000|2021-12-02 16:13:50|4224.5|4223.5|4225|4224|4225|4224.5|4224|4223.5|5871
1638461640000|2021-12-02 16:14:00|4225.5|4224.5|4226|4225|4227|4226.5|4225|4224|14749
1638461650000|2021-12-02 16:14:10|4225.5|4226.5|4227|4226|4227|4226.5|4225.5|4225|6389
1638461660000|2021-12-02 16:14:20|4227.5|4225.5|4227.5|4226.5|4228|4227.5|4227.5|4225.5|1844
1638461670000|2021-12-02 16:14:30|4227|4227|4226.5|4226|4227.5|4227|4226.5|4226|1680
1638461680000|2021-12-02 16:14:40|4226|4225.5|4226|4225.5|4227|4226.5|4225.5|4225|3251
1638461690000|2021-12-02 16:14:50|4225.5|4225|4226|4225|4226|4225|4225.5|4224.5|1633
1638461700000|2021-12-02 16:15:00|4225.5|4224|4225|4224|4226|4224|4224.5|4223.5|302
1638461710000|2021-12-02 16:15:10|4224.5|4223.5|4223|4221.5|4225.5|4224|4222|4221|1303
1638461720000|2021-12-02 16:15:20|4222.5|4221|4224.5|4223|4224.5|4223|4222|4220.5|240
1638461730000|2021-12-02 16:15:30|4224|4222.5|4225.5|4224|4225.5|4224.5|4224|4222.5|157
1638461740000|2021-12-02 16:15:40|4224.5|4223.5|4223|4221.5|4224.5|4223.5|4223|4221.5|1163
1638461750000|2021-12-02 16:15:50|4223.5|4222.5|4224.5|4223|4225|4223.5|4223|4221.5|644
1638461760000|2021-12-02 16:16:00|4225|4223.5|4224|4222|4225|4223.5|4223.5|4222|557
1638461770000|2021-12-02 16:16:10|4223.5|4222.5|4223.5|4222|4224.5|4223|4223.5|4221.5|229
1638461780000|2021-12-02 16:16:20|4224|4222.5|4224|4222.5|4224.5|4223.5|4223.5|4222.5|0
1638461790000|2021-12-02 16:16:30|4223.5|4222|4223|4221.5|4224.5|4223|4223|4221.5|1168
1638461800000|2021-12-02 16:16:40|4222.5|4220.5|4221|4219.5|4223|4221.5|4221|4219.5|628
1638461810000|2021-12-02 16:16:50|4220.5|4220|4220|4218|4221|4220|4220|4218|449
1638461820000|2021-12-02 16:17:00|4219|4219|4218.5|4217.5|4219|4219|4217.5|4216|1056
1638461830000|2021-12-02 16:17:10|4219|4218|4220.5|4219|4221|4219.5|4218.5|4217.5|545
1638461840000|2021-12-02 16:17:20|4221|4219.5|4221|4219.5|4221|4219.5|4220|4219|0
1638461850000|2021-12-02 16:17:30|4220.5|4219|4220|4218.5|4220.5|4219.5|4219.5|4218.5|3
1638461860000|2021-12-02 16:17:40|4220.5|4219|4220|4218.5|4220.5|4219|4219.5|4218|542
1638461870000|2021-12-02 16:17:50|4219.5|4218|4219|4218|4219.5|4218.5|4218.5|4217.5|258
1638461880000|2021-12-02 16:18:00|4220|4218.5|4220.5|4219|4221|4219.5|4220|4218.5|305
1638461890000|2021-12-02 16:18:10|4220|4218.5|4220|4218|4221|4219|4219.5|4218|293
1638461900000|2021-12-02 16:18:20|4219.5|4218.5|4219|4217|4220|4218.5|4218.5|4217|258
1638461910000|2021-12-02 16:18:30|4219.5|4218|4218.5|4217|4219.5|4218.5|4218.5|4217|403
1638461920000|2021-12-02 16:18:40|4219|4217.5|4217.5|4216.5|4219|4217.5|4217.5|4216|179
1638461930000|2021-12-02 16:18:50|4218.5|4217|4218|4216.5|4218.5|4217|4217.5|4216|55
1638461940000|2021-12-02 16:19:00|4217.5|4216|4218.5|4217.5|4219|4217.5|4217.5|4216|403
1638461950000|2021-12-02 16:19:10|4218|4217|4217|4215.5|4218|4217|4216.5|4215|399
1638461960000|2021-12-02 16:19:20|4217.5|4216|4218|4217|4218.5|4217|4217.5|4216|37
1638461970000|2021-12-02 16:19:30|4217.5|4216|4218|4216.5|4218.5|4217|4217.5|4216|272
1638461980000|2021-12-02 16:19:40|4217.5|4216|4218|4216.5|4218.5|4217.5|4217|4216|467
1638461990000|2021-12-02 16:19:50|4217.5|4216|4217|4216|4218|4217|4217|4216|190
1638462000000|2021-12-02 16:20:00|4216.5|4215.5|4219|4218|4219|4218|4216.5|4215|420
1638462010000|2021-12-02 16:20:10|4219.5|4218.5|4222|4220|4222|4220|4219|4217.5|699
1638462020000|2021-12-02 16:20:20|4222.5|4221|4224.5|4223|4224.5|4223|4222|4220.5|237
1638462030000|2021-12-02 16:20:30|4223.5|4222.5|4222.5|4221|4224.5|4222.5|4222|4220.5|1310
1638462040000|2021-12-02 16:20:40|4223|4221.5|4220.5|4219.5|4223|4221.5|4220.5|4219.5|434
1638462050000|2021-12-02 16:20:50|4221|4219|4220.5|4219|4221|4219.5|4219.5|4218|498
1638462060000|2021-12-02 16:21:00|4221|4218.5|4219.5|4217.5|4221|4218.5|4218.5|4217|284
1638462070000|2021-12-02 16:21:10|4218.5|4217|4219|4218|4220|4218.5|4218.5|4217|2721
1638462080000|2021-12-02 16:21:20|4219.5|4218.5|4219|4218|4221|4219.5|4219|4217.5|410
1638462090000|2021-12-02 16:21:30|4219.5|4217.5|4219.5|4218.5|4219.5|4218.5|4219|4217.5|106
1638462100000|2021-12-02 16:21:40|4218.5|4217.5|4219.5|4218|4220|4218.5|4218.5|4217.5|2670
1638462110000|2021-12-02 16:21:50|4220|4218.5|4219|4217.5|4220|4218.5|4218.5|4217|241
1638462120000|2021-12-02 16:22:00|4218.5|4217|4218|4216.5|4218.5|4217|4218|4216.5|50
1638462130000|2021-12-02 16:22:10|4217.5|4216|4217.5|4216|4218|4217|4216|4214.5|723
1638462140000|2021-12-02 16:22:20|4218|4216.5|4218|4216.5|4218.5|4217|4217|4215.5|140
1638462150000|2021-12-02 16:22:30|4220|4218.5|4219|4217.5|4220|4218.5|4219|4217.5|259
1638462160000|2021-12-02 16:22:40|4219.5|4218|4217|4215.5|4219.5|4218|4217|4215.5|318
1638462170000|2021-12-02 16:22:50|4216.5|4215|4220|4218.5|4220|4218.5|4216.5|4215|379
1638462180000|2021-12-02 16:23:00|4219.5|4218|4219.5|4218|4221|4219.5|4219|4218|219
1638462190000|2021-12-02 16:23:10|4219|4217.5|4219.5|4218.5|4220|4219|4218.5|4217.5|337
1638462200000|2021-12-02 16:23:20|4219|4217.5|4217|4216|4219|4217.5|4217|4216|358
1638462210000|2021-12-02 16:23:30|4217.5|4215|4216|4214.5|4217.5|4215|4215.5|4214.5|685
1638462220000|2021-12-02 16:23:40|4216.5|4215|4215|4214|4216.5|4215|4214.5|4213|345
1638462230000|2021-12-02 16:23:50|4215.5|4214.5|4216|4214.5|4216.5|4215|4215.5|4214|495
1638462240000|2021-12-02 16:24:00|4216.5|4214|4214.5|4213.5|4216.5|4214|4214.5|4213|150
1638462250000|2021-12-02 16:24:10|4214|4213|4215.5|4214|4215.5|4214|4214|4212.5|309
1638462260000|2021-12-02 16:24:20|4215|4213.5|4216|4215|4216|4215|4215|4213.5|725
1638462270000|2021-12-02 16:24:30|4215.5|4214.5|4216|4215|4217.5|4216|4215.5|4214.5|961
1638462280000|2021-12-02 16:24:40|4216.5|4215.5|4216.5|4215|4216.5|4215.5|4215.5|4214.5|153
1638462290000|2021-12-02 16:24:50|4215.5|4214|4215.5|4214|4215.5|4214|4215|4213|100
1638462300000|2021-12-02 16:25:00|4215|4213.5|4212|4210.5|4215.5|4214|4212|4210.5|971
1638462310000|2021-12-02 16:25:10|4212.5|4211|4214.5|4213.5|4215|4213.5|4212.5|4211|1045
1638462320000|2021-12-02 16:25:20|4214|4213|4214.5|4213|4214.5|4213.5|4213.5|4212.5|396
1638462330000|2021-12-02 16:25:30|4214|4212.5|4213|4211.5|4214.5|4213|4213|4211.5|569
1638462340000|2021-12-02 16:25:40|4214.5|4213|4215|4213.5|4215.5|4214|4213.5|4212|680
1638462350000|2021-12-02 16:25:50|4215.5|4214|4215.5|4214.5|4215.5|4214.5|4214|4212.5|664
1638462360000|2021-12-02 16:26:00|4215|4214|4217|4215.5|4217|4215.5|4215|4214|349
1638462370000|2021-12-02 16:26:10|4216|4215|4217.5|4216|4217.5|4216|4216|4215|195
1638462380000|2021-12-02 16:26:20|4217|4215.5|4216|4215|4217.5|4216|4216|4215|51
1638462390000|2021-12-02 16:26:30|4215.5|4214|4218|4217|4218|4217|4215.5|4214|369
1638462400000|2021-12-02 16:26:40|4217.5|4216.5|4216.5|4215|4218|4217|4215.5|4214|538
1638462410000|2021-12-02 16:26:50|4216|4214.5|4216|4214.5|4216.5|4215|4215.5|4214|100
1638462420000|2021-12-02 16:27:00|4216.5|4215|4216|4214.5|4216.5|4215|4215.5|4214|492
1638462430000|2021-12-02 16:27:10|4216.5|4215|4218|4216.5|4218.5|4217|4216|4214.5|455
1638462440000|2021-12-02 16:27:20|4219|4217.5|4216.5|4215|4219|4217.5|4216|4214.5|742
1638462450000|2021-12-02 16:27:30|4217|4215.5|4216.5|4215|4217|4215.5|4216|4214.5|65
1638462460000|2021-12-02 16:27:40|4217|4215.5|4217.5|4216|4217.5|4216|4216|4215|957
1638462470000|2021-12-02 16:27:50|4217|4215.5|4215.5|4214.5|4217.5|4215.5|4215.5|4214.5|268
1638462480000|2021-12-02 16:28:00|4216|4215|4217|4215.5|4217|4215.5|4215.5|4214.5|630
1638462490000|2021-12-02 16:28:10|4216|4215|4216.5|4215|4217.5|4215.5|4216|4215|377
1638462500000|2021-12-02 16:28:20|4217|4215.5|4216|4214.5|4217|4215.5|4216|4214.5|560
1638462510000|2021-12-02 16:28:30|4217|4215|4213.5|4212|4217|4215|4213|4211.5|422
1638462520000|2021-12-02 16:28:40|4212.5|4211|4214|4212.5|4214|4212.5|4212|4210.5|115
1638462530000|2021-12-02 16:28:50|4213.5|4212|4214.5|4213|4214.5|4213|4212.5|4211|52
1638462540000|2021-12-02 16:29:00|4213.5|4212.5|4213.5|4212|4214.5|4213.5|4213.5|4212|1410
1638462550000|2021-12-02 16:29:10|4214|4212.5|4212.5|4211.5|4214|4212.5|4212|4210.5|211
1638462560000|2021-12-02 16:29:20|4213.5|4212.5|4212.5|4211|4213.5|4212.5|4212.5|4211|607
1638462570000|2021-12-02 16:29:30|4214|4212.5|4214|4212.5|4214.5|4213|4213|4212|378
1638462580000|2021-12-02 16:29:40|4213|4212|4212|4210.5|4213.5|4213|4212|4210.5|213
1638462590000|2021-12-02 16:29:50|4212.5|4211|4212|4210.5|4212.5|4211|4211|4209.5|536
1638518420000|2021-12-03 08:00:20|4265|4261|4268|4266|4272|4269.5|4264|4261|194652
1638518430000|2021-12-03 08:00:30|4268.5|4266.5|4272|4270|4272|4270|4268|4266|1729
1638518440000|2021-12-03 08:00:40|4272.5|4270.5|4272|4270|4274.5|4271|4272|4270|1524
1638518450000|2021-12-03 08:00:50|4272.5|4270.5|4278|4276.5|4278|4277|4272|4270.5|14574
1638518460000|2021-12-03 08:01:00|4277.5|4277|4275|4273.5|4279|4277.5|4271.5|4270|7759
1638518470000|2021-12-03 08:01:10|4274.5|4273|4279|4277|4279|4277|4272|4271|2001
1638518480000|2021-12-03 08:01:20|4278.5|4277.5|4275|4273.5|4279|4277.5|4275|4273.5|2227
1638518490000|2021-12-03 08:01:30|4275.5|4274|4279|4277.5|4279|4277.5|4275.5|4274|2094
1638518500000|2021-12-03 08:01:40|4278.5|4277|4279|4277.5|4279|4277.5|4278|4277|362
1638518510000|2021-12-03 08:01:50|4279.5|4278|4286.5|4285|4288.5|4287|4279.5|4278|32004
1638518520000|2021-12-03 08:02:00|4286|4284.5|4285|4284|4286|4285.5|4280|4278|2397
1638518530000|2021-12-03 08:02:10|4285.5|4284.5|4285.5|4284.5|4287|4285.5|4283|4281.5|1768
1638518540000|2021-12-03 08:02:20|4285|4285|4284|4283|4286.5|4285.5|4283.5|4282.5|632
1638518550000|2021-12-03 08:02:30|4284.5|4283.5|4284.5|4283|4286.5|4285|4283.5|4282.5|10308
1638518560000|2021-12-03 08:02:40|4284|4282.5|4279|4277.5|4284|4282.5|4279|4277.5|2574
1638518570000|2021-12-03 08:02:50|4278.5|4277|4278|4276.5|4279|4278|4274|4272.5|3569
1638518580000|2021-12-03 08:03:00|4277.5|4276|4276.5|4275.5|4278|4276.5|4274.5|4273.5|2955
1638518590000|2021-12-03 08:03:10|4276|4274.5|4276.5|4275.5|4277.5|4276|4275|4273|4301
1638518600000|2021-12-03 08:03:20|4277|4276|4276|4275|4277.5|4276.5|4276|4275|2302
1638518610000|2021-12-03 08:03:30|4276.5|4275.5|4280|4278|4280|4278.5|4276|4274.5|1858
1638518620000|2021-12-03 08:03:40|4279.5|4277.5|4277.5|4276.5|4279.5|4277.5|4277.5|4276|815
1638518630000|2021-12-03 08:03:50|4277|4276|4275.5|4275|4278|4276.5|4275|4274|6338
1638518640000|2021-12-03 08:04:00|4276|4274.5|4269.5|4268|4276|4274.5|4269.5|4268|8904
1638518650000|2021-12-03 08:04:10|4271|4270.5|4270.5|4268.5|4272.5|4270.5|4269|4268|3953
1638518660000|2021-12-03 08:04:20|4270|4270|4272.5|4271.5|4272.5|4271.5|4268.5|4267.5|1597
1638518670000|2021-12-03 08:04:30|4273|4272|4272|4271|4273|4272.5|4270.5|4268.5|3552
1638518680000|2021-12-03 08:04:40|4272.5|4271.5|4274.5|4273|4275.5|4274|4271|4270.5|5931
1638518690000|2021-12-03 08:04:50|4274|4273.5|4271.5|4270.5|4274|4273.5|4271.5|4270|1145
1638518700000|2021-12-03 08:05:00|4272.5|4271|4277.5|4276|4278|4276.5|4272.5|4271|5184
1638518710000|2021-12-03 08:05:10|4277|4275.5|4276|4274.5|4277|4275.5|4276|4274.5|523
1638518720000|2021-12-03 08:05:20|4275.5|4274|4276.5|4276|4277|4276|4274.5|4273|2467
1638518730000|2021-12-03 08:05:30|4277|4275.5|4276.5|4275.5|4277|4276|4276.5|4275.5|580
1638518740000|2021-12-03 08:05:40|4275.5|4275|4277|4275.5|4278|4276.5|4274.5|4273.5|5817
1638518750000|2021-12-03 08:05:50|4277.5|4276|4274.5|4274|4278|4276.5|4274.5|4273.5|3351
1638518760000|2021-12-03 08:06:00|4275.5|4273.5|4275|4274|4275.5|4274|4274|4272.5|5467
1638518770000|2021-12-03 08:06:10|4276|4275.5|4277.5|4277|4278|4277|4276|4275.5|3334
1638518780000|2021-12-03 08:06:20|4277|4276.5|4276|4275.5|4277|4276.5|4275.5|4274.5|5220
1638518790000|2021-12-03 08:06:30|4275.5|4275|4276|4275|4276.5|4275.5|4275|4274|2713
1638518800000|2021-12-03 08:06:40|4275.5|4274.5|4274.5|4273.5|4275.5|4274.5|4274|4273.5|1965
1638518810000|2021-12-03 08:06:50|4274||4274||4274.5||4274||0
1638518820000|2021-12-03 08:07:00|4273.5|4273|4271.5|4270.5|4273.5|4273|4271.5|4270|2028
1638518830000|2021-12-03 08:07:10|4271|4270|4269.5|4268|4271|4270|4269.5|4267.5|667
1638518840000|2021-12-03 08:07:20|4269|4269|4270.5|4269.5|4271|4270|4269|4268|916
1638518850000|2021-12-03 08:07:30|4270|4269|4269.5|4268.5|4270.5|4269|4267|4266.5|2625
1638518860000|2021-12-03 08:07:40|4270|4269|4270|4269|4272|4270|4269.5|4268.5|983
1638518870000|2021-12-03 08:07:50|4270.5|4269.5|4273|4271.5|4273.5|4272.5|4270.5|4269.5|511
1638518880000|2021-12-03 08:08:00|4272.5|4271|4274.5|4273.5|4275|4273.5|4271.5|4271|1486
1638518890000|2021-12-03 08:08:10|4274|4273|4273.5|4273|4274.5|4273.5|4273.5|4272.5|1227
1638518900000|2021-12-03 08:08:20|4273|4272.5|4274.5|4273|4275|4274|4273|4272.5|5065
1638518910000|2021-12-03 08:08:30|4274|4273.5|4275.5|4274|4276|4275|4274|4273|2794
1638518920000|2021-12-03 08:08:40|4275|4274.5|4274.5|4272.5|4275.5|4274.5|4273.5|4272.5|3256
1638518930000|2021-12-03 08:08:50|4273.5|4273|4274.5|4273.5|4275.5|4274|4273.5|4273|1132
1638518940000|2021-12-03 08:09:00|4274|4272.5|4272|4270.5|4274|4273|4271.5|4270.5|1758
1638518950000|2021-12-03 08:09:10|4271.5|4271|4271.5|4270.5|4273|4272|4271.5|4270|1880
1638518960000|2021-12-03 08:09:20|4272|4271|4271.5|4271|4272|4271|4271|4270.5|211
1638518970000|2021-12-03 08:09:30|4271|4270.5|4273|4272|4273|4272|4270|4269|815
1638518980000|2021-12-03 08:09:40|4273.5|4272.5|4274.5|4273|4275|4273.5|4273.5|4272.5|1511
1638518990000|2021-12-03 08:09:50|4274|4273.5|4274|4272.5|4274.5|4274|4273|4272.5|2058
1638519000000|2021-12-03 08:10:00|4274.5|4273|4272|4270.5|4275|4273|4271.5|4270.5|4265
1638519010000|2021-12-03 08:10:10|4272.5|4270|4270|4269|4272.5|4271|4269.5|4268.5|1601
1638519020000|2021-12-03 08:10:20|4269.5|4268.5|4268.5|4267.5|4270|4269|4268.5|4267.5|1464
1638519030000|2021-12-03 08:10:30|4268|4267|4266.5|4265.5|4268|4267|4265.5|4264.5|691
1638519040000|2021-12-03 08:10:40|4267|4266|4264|4262.5|4268|4266.5|4263|4262.5|2493
1638519050000|2021-12-03 08:10:50|4264.5|4263|4267|4265.5|4267.5|4266|4264.5|4263|1290
1638519060000|2021-12-03 08:11:00|4266.5|4266|4263.5|4262.5|4266.5|4266|4263.5|4262.5|1427
1638519070000|2021-12-03 08:11:10|4263|4262|4262.5|4261.5|4264.5|4263|4260.5|4260|4212
1638519080000|2021-12-03 08:11:20|4263|4262|4263|4261.5|4264|4262.5|4262.5|4261.5|0
1638519090000|2021-12-03 08:11:30|4262.5|4261|4260.5|4259.5|4262.5|4261|4259.5|4258.5|1806
1638519100000|2021-12-03 08:11:40|4260|4259|4260|4259|4260|4259|4257.5|4255.5|1170
1638519110000|2021-12-03 08:11:50|4259.5|4258.5|4257.5|4256|4260|4259|4257|4256|2253
1638519120000|2021-12-03 08:12:00|4257|4255.5|4258|4256.5|4258|4257.5|4256|4254.5|1210
1638519130000|2021-12-03 08:12:10|4257.5|4256|4256|4255|4257.5|4256.5|4256|4255|213
1638519140000|2021-12-03 08:12:20|4255.5|4254.5|4255|4254|4255.5|4255|4254.5|4253.5|295
1638519150000|2021-12-03 08:12:30|4255.5|4253.5|4254|4253|4256|4253.5|4254|4253|467
1638519160000|2021-12-03 08:12:40|4253.5|4252.5|4253.5|4253|4253.5|4253|4253|4252.5|663
1638519170000|2021-12-03 08:12:50|4254|4253.5|4255.5|4254.5|4256.5|4255|4253.5|4253.5|472
1638519180000|2021-12-03 08:13:00|4255|4254|4256|4255|4256.5|4256|4253.5|4253|3676
1638519190000|2021-12-03 08:13:10|4256.5|4254.5|4255|4254.5|4256.5|4255.5|4255|4254|1236
1638519200000|2021-12-03 08:13:20|4255.5|4254|4253|4252|4255.5|4254.5|4253|4252|2142
1638519210000|2021-12-03 08:13:30|4253.5|4252.5|4253.5|4252.5|4255|4254.5|4253.5|4252|1513
1638519220000|2021-12-03 08:13:40|4253|4252|4253.5|4252.5|4256.5|4255.5|4252.5|4251|5793
1638519230000|2021-12-03 08:13:50|4253|4252|4251|4250|4253|4252.5|4251|4250|3160
1638519240000|2021-12-03 08:14:00|4250.5|4249.5|4249|4247.5|4251|4249.5|4248.5|4247.5|1126
1638519250000|2021-12-03 08:14:10|4248.5|4247|4249|4247.5|4249|4247.5|4245.5|4245|3935
1638519260000|2021-12-03 08:14:20|4248.5|4248|4245.5|4244.5|4249|4248.5|4245|4243.5|7071
1638519270000|2021-12-03 08:14:30|4246|4245|4246|4244.5|4246|4245|4244.5|4243.5|2249
1638519280000|2021-12-03 08:14:40|4245.5|4245|4246|4245|4247|4246.5|4245.5|4245|537
1638519290000|2021-12-03 08:14:50|4245.5|4245.5|4243.5|4242.5|4245.5|4245.5|4243.5|4242|1366
1638519300000|2021-12-03 08:15:00|4243|4242|4243.5|4242.5|4244|4243.5|4242.5|4242|1688
1638519310000|2021-12-03 08:15:10|4244|4242|4243|4242|4244|4242.5|4242.5|4241.5|1196
1638519320000|2021-12-03 08:15:20|4242.5|4241|4239.5|4238.5|4242.5|4241.5|4239.5|4238|3157
1638519330000|2021-12-03 08:15:30|4240|4239|4242.5|4241|4243|4242|4239.5|4238.5|6722
1638519340000|2021-12-03 08:15:40|4243|4241.5|4241|4240.5|4243|4241.5|4241|4240.5|1057
1638519350000|2021-12-03 08:15:50|4240.5|4240|4241|4239|4241|4240.5|4240|4238|2311
1638519360000|2021-12-03 08:16:00|4241.5|4239.5|4242.5|4241.5|4242.5|4241.5|4240|4239.5|9677
1638519370000|2021-12-03 08:16:10|4243|4242|4242|4240.5|4243|4242|4242|4240.5|1219
1638519380000|2021-12-03 08:16:20|4241.5|4241|4242.5|4241|4243|4241.5|4241.5|4240.5|854
1638519390000|2021-12-03 08:16:30|4243|4241.5|4243.5|4242|4245|4244|4242.5|4241.5|1557
1638519400000|2021-12-03 08:16:40|4243|4241.5|4243|4241.5|4243|4242|4241.5|4240.5|2177
1638519410000|2021-12-03 08:16:50|4242.5|4241|4246|4245|4247|4245.5|4242.5|4241|3366
1638519420000|2021-12-03 08:17:00|||||||||60
1638519430000|2021-12-03 08:17:10|4246.5|4245.5|4247|4246|4247.5|4246.5|4246.5|4245.5|1619
1638519440000|2021-12-03 08:17:20|4246.5|4246.5|4246.5|4245|4247|4246.5|4245.5|4244.5|2409
1638519450000|2021-12-03 08:17:30|4247|4245.5|4251|4249|4251.5|4249|4247|4245.5|1073
1638519460000|2021-12-03 08:17:40|4250.5|4249.5|4250.5|4249.5|4251|4249.5|4249.5|4249|413
1638519470000|2021-12-03 08:17:50|4250|4249|4253.5|4252.5|4254|4253.5|4250|4249|1374
1638519480000|2021-12-03 08:18:00|4253|4252|4254|4253|4254|4253|4252.5|4251.5|2209
1638519490000|2021-12-03 08:18:10|4254.5|4252.5|4252.5|4251|4254.5|4253|4252|4250.5|2142
1638519500000|2021-12-03 08:18:20|4252|4251.5|4252.5|4252|4252.5|4252|4250.5|4249.5|1489
1638519510000|2021-12-03 08:18:30|4253|4252.5|4252.5|4251.5|4254|4252.5|4252|4251.5|3086
1638519520000|2021-12-03 08:18:40|4253|4252|4256.5|4254.5|4256.5|4255.5|4252.5|4252|788
1638519530000|2021-12-03 08:18:50|4256|4254|4254.5|4252.5|4256.5|4254.5|4254.5|4252.5|940
1638519540000|2021-12-03 08:19:00|4255|4253|4255.5|4253.5|4255.5|4253.5|4255|4253|0
1638519550000|2021-12-03 08:19:10|4255|4254|4254.5|4254|4256|4254.5|4254.5|4253.5|157
1638519560000|2021-12-03 08:19:20|4255||4255.5||4255.5||4254.5||48
1638519570000|2021-12-03 08:19:30|4254.5|4253.5|4253.5|4252|4254.5|4253.5|4252|4251|2690
1638519580000|2021-12-03 08:19:40|4254|4252.5|4254|4253.5|4255|4254|4253.5|4252.5|783
1638519590000|2021-12-03 08:19:50|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|293
1638519600000|2021-12-03 08:20:00|4253.5|4252|4251.5|4250.5|4253.5|4252.5|4251.5|4250.5|4582
1638519610000|2021-12-03 08:20:10|4252|4250|4252|4251|4252.5|4251.5|4251.5|4250|268
1638519620000|2021-12-03 08:20:20|4251.5||4252||4252||4251.5||0
1638519630000|2021-12-03 08:20:30|4251.5|4250.5|4251|4250.5|4252|4250.5|4251|4250|637
1638519640000|2021-12-03 08:20:40|4250.5|4250|4249.5|4248|4250.5|4250|4248.5|4246.5|1881
1638519650000|2021-12-03 08:20:50|4249|4247.5|4247.5|4246.5|4249|4248|4247.5|4246.5|145
1638519660000|2021-12-03 08:21:00|4247|4246|4246.5|4245|4247|4246.5|4246|4245|1038
1638519670000|2021-12-03 08:21:10|4246|4244.5|4244|4243|4246|4244.5|4244|4242.5|1656
1638519680000|2021-12-03 08:21:20|4243.5|4242.5|4245|4243.5|4246|4244.5|4243.5|4242.5|2069
1638519690000|2021-12-03 08:21:30|4244.5|4244|4243.5|4242.5|4245|4244.5|4242.5|4241.5|1084
1638519700000|2021-12-03 08:21:40|4243|4242|4241.5|4240.5|4243|4242.5|4241.5|4240.5|632
1638519710000|2021-12-03 08:21:50|4241|4241|4243|4241.5|4243|4241.5|4241|4240|3732
1638519720000|2021-12-03 08:22:00|4242.5|4241|4241.5|4241|4242.5|4241|4241.5|4241|72
1638519730000|2021-12-03 08:22:10|4242|4240.5|4242|4241|4242.5|4241.5|4242|4240|1966
1638519740000|2021-12-03 08:22:20|4241.5|4240.5|4243|4242.5|4243.5|4243|4241|4240|2524
1638519750000|2021-12-03 08:22:30|4242.5|4242|4244.5|4243|4245|4243|4242|4241|1664
1638519760000|2021-12-03 08:22:40|4245.5|4243.5|4248|4247|4248|4247|4245.5|4243|2193
1638519770000|2021-12-03 08:22:50|4248.5|4247.5|4251|4249.5|4251.5|4249.5|4248.5|4247.5|1287
1638519780000|2021-12-03 08:23:00|4250.5|4249|4251|4249.5|4251|4249.5|4250|4249|162
1638519790000|2021-12-03 08:23:10|4251.5|4250|4254.5|4253.5|4255|4253.5|4250.5|4250|1303
1638519800000|2021-12-03 08:23:20|4254|4253|4255|4253.5|4255|4254|4252.5|4252|5532
1638519810000|2021-12-03 08:23:30|4255.5|4254|4254|4253|4256|4255.5|4253|4251.5|3440
1638519820000|2021-12-03 08:23:40|4254.5|4252.5|4253.5|4252.5|4254.5|4254|4253.5|4251.5|1269
1638519830000|2021-12-03 08:23:50|4254|4253|4254|4252.5|4254|4253|4253.5|4252.5|335
1638519840000|2021-12-03 08:24:00|4253.5|4253|4253.5|4252.5|4254|4253|4253.5|4252.5|160
1638519850000|2021-12-03 08:24:10|4253|4252|4254|4252.5|4254|4252.5|4253|4251.5|1051
1638519860000|2021-12-03 08:24:20|4253.5|4253|4251.5|4250|4253.5|4253.5|4251|4250|3670
1638519870000|2021-12-03 08:24:30|4251|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250|588
1638519880000|2021-12-03 08:24:40|4252|4250|4249.5|4248|4252|4251|4249.5|4248|5413
1638519890000|2021-12-03 08:24:50|4249|4248.5|4249.5|4248|4249.5|4248.5|4248.5|4248|278
1638519900000|2021-12-03 08:25:00|4249|4247.5|4244.5|4243.5|4249.5|4248|4244.5|4243.5|15729
1638519910000|2021-12-03 08:25:10|4244|4243|4242|4241|4244|4243|4241|4240|7113
1638519920000|2021-12-03 08:25:20|4241.5|4240.5|4244.5|4243.5|4245.5|4243.5|4241.5|4240.5|4653
1638519930000|2021-12-03 08:25:30|4244|4243|4241.5|4241|4244.5|4243|4241.5|4241|1231
1638519940000|2021-12-03 08:25:40|4241|4240.5|4242|4241|4242.5|4241|4240.5|4240|1584
1638519950000|2021-12-03 08:25:50|4241.5|4241.5|4239|4238|4242|4241.5|4238.5|4238|3478
1638519960000|2021-12-03 08:26:00|4239.5|4238.5|4239.5|4238.5|4241|4240|4239|4238|1278
1638519970000|2021-12-03 08:26:10|4239|4238|4240|4238.5|4241|4239|4238|4236|5477
1638519980000|2021-12-03 08:26:20|4239.5|4238|4245|4244|4245|4244|4239|4238|6254
1638519990000|2021-12-03 08:26:30|4244.5|4243.5|4243.5|4242|4245.5|4244|4242.5|4242|6534
1638520000000|2021-12-03 08:26:40|4242.5|4241.5|4245|4243.5|4245.5|4243.5|4242|4241|3766
1638520010000|2021-12-03 08:26:50|4244.5|4244|4245.5|4244.5|4247|4246|4244|4243|1912
1638520020000|2021-12-03 08:27:00|4246|4245|4244.5|4243.5|4247|4245.5|4244.5|4243.5|433
1638520030000|2021-12-03 08:27:10|4245|4244.5|4246|4245|4246|4245.5|4245|4244.5|752
1638520040000|2021-12-03 08:27:20|4245.5|4244.5|4248|4246.5|4248|4246.5|4244.5|4243.5|1130
1638520050000|2021-12-03 08:27:30|4247.5|4247|4246.5|4245.5|4248|4247|4246.5|4245|607
1638520060000|2021-12-03 08:27:40|4247|4245|4247.5|4246.5|4248|4246.5|4246.5|4245|814
1638520070000|2021-12-03 08:27:50|4248||4248||4248||4247.5||150
1638520080000|2021-12-03 08:28:00|4247.5|4246|4250|4249|4251|4250|4247.5|4246|1868
1638520090000|2021-12-03 08:28:10|4249.5|4248.5|4250|4248.5|4250|4249.5|4248.5|4247.5|2383
1638520100000|2021-12-03 08:28:20|4249.5|4248|4246.5|4245.5|4249.5|4248|4246.5|4245.5|1196
1638520110000|2021-12-03 08:28:30|4246|4246|4246|4245.5|4247|4246|4246|4245.5|377
1638520120000|2021-12-03 08:28:40|4245.5|4245|4244|4243|4245.5|4245|4243|4242|854
1638520130000|2021-12-03 08:28:50|4243.5|4242.5|4244.5|4243.5|4244.5|4243.5|4243.5|4242.5|152
1638520140000|2021-12-03 08:29:00|4245|4243|4247.5|4246|4249|4247.5|4245|4243|5272
1638520150000|2021-12-03 08:29:10|4247|4246.5|4248|4246.5|4249|4248|4247|4246|753
1638520160000|2021-12-03 08:29:20|4247.5|4247|4247|4246|4247.5|4247|4247|4246|265
1638520170000|2021-12-03 08:29:30|4247.5|4246.5|4249|4247.5|4249|4248|4247.5|4246.5|655
1638520180000|2021-12-03 08:29:40|4248.5|4247|4248|4246.5|4248.5|4247|4248|4246.5|488
1638520190000|2021-12-03 08:29:50|4248.5|4247|4248.5|4247|4248.5|4247.5|4248|4246.5|338
1638520200000|2021-12-03 08:30:00|4248|4247.5|4247|4246|4248.5|4248|4246.5|4246|1453
1638520210000|2021-12-03 08:30:10|4246.5|4245.5|4247|4246.5|4248|4246.5|4246.5|4245.5|726
1638520220000|2021-12-03 08:30:20|4246.5|4246|4246|4245|4247|4246|4245|4244|2006
1638520230000|2021-12-03 08:30:30|4246.5|4244.5|4246|4245|4246.5|4245.5|4245.5|4244.5|815
1638520240000|2021-12-03 08:30:40|4245.5|4244.5|4245|4244|4245.5|4244.5|4244.5|4244|508
1638520250000|2021-12-03 08:30:50|4245.5|4244.5|4247.5|4246|4248|4246|4245.5|4244.5|1599
1638520260000|2021-12-03 08:31:00|4247|4245.5|4249|4248|4249|4248|4246|4245|1275
1638520270000|2021-12-03 08:31:10|4248.5|4247.5|4245.5|4245|4248.5|4247.5|4245|4244.5|1061
1638520280000|2021-12-03 08:31:20|4245|4244.5|4246|4244.5|4246|4244.5|4244|4242.5|664
1638520290000|2021-12-03 08:31:30|4245.5|4244|4245.5|4244|4245.5|4245|4244.5|4244|118
1638520300000|2021-12-03 08:31:40|4245|4244.5|4245|4244|4245|4244.5|4245|4244|195
1638520310000|2021-12-03 08:31:50|4245.5|4244.5|4247|4245|4247|4246|4244.5|4243|1728
1638520320000|2021-12-03 08:32:00|4246.5|4245.5|4249|4247.5|4249.5|4248|4246|4245.5|688
1638520330000|2021-12-03 08:32:10|4248.5|4248|4249.5|4248.5|4249.5|4248.5|4248|4247.5|508
1638520340000|2021-12-03 08:32:20|4249|4248|4249.5|4248.5|4250|4249|4248.5|4247.5|1934
1638520350000|2021-12-03 08:32:30|4249|4248|4250|4249|4250|4249|4249|4248|145
1638520360000|2021-12-03 08:32:40|4249.5|4248.5|4250|4249|4251|4250|4249.5|4248.5|1923
1638520370000|2021-12-03 08:32:50|4249.5|4248.5|4247|4246.5|4249.5|4248.5|4247|4246|2202
1638520380000|2021-12-03 08:33:00|4246.5|4246|4249|4247.5|4249.5|4248.5|4246.5|4246|4145
1638520390000|2021-12-03 08:33:10|4248.5|4247|4248|4246.5|4249|4248|4247|4246.5|1841
1638520400000|2021-12-03 08:33:20|4247.5|4246|4246|4245|4247.5|4247|4246|4245|216
1638520410000|2021-12-03 08:33:30|4246.5|4245.5|4247|4246|4247|4246.5|4246.5|4245.5|405
1638520420000|2021-12-03 08:33:40|4246.5|4245.5|4245.5|4244.5|4246.5|4245.5|4245.5|4244.5|1264
1638520430000|2021-12-03 08:33:50||4245||4245||4245||4245|200
1638520440000|2021-12-03 08:34:00|4246.5|4245.5|4246.5|4245.5|4246.5|4245.5|4246.5|4245.5|95
1638520450000|2021-12-03 08:34:10||4245||4245||4245||4245|61
1638520460000|2021-12-03 08:34:20|4247|4245.5|4247.5|4247|4248|4247.5|4246|4245|3622
1638520470000|2021-12-03 08:34:30|4248|4247.5|4250.5|4249|4250.5|4249.5|4248|4247.5|2079
1638520480000|2021-12-03 08:34:40|4251|4249.5|4249|4248.5|4251.5|4250.5|4248.5|4248|3306
1638520490000|2021-12-03 08:34:50|4249.5|4249|4250|4248.5|4250|4249|4249.5|4248.5|1
1638520500000|2021-12-03 08:35:00|4249.5|4248|4248.5|4247|4249.5|4248|4248|4247|2383
1638520510000|2021-12-03 08:35:10|4249|4246.5|4248.5|4247.5|4249.5|4248.5|4248|4246.5|2025
1638520520000|2021-12-03 08:35:20|4248|4247|4248|4247|4248.5|4247.5|4247|4246|1613
1638520530000|2021-12-03 08:35:30|4247.5|4246.5|4250|4249|4252|4250.5|4247|4246.5|5290
1638520540000|2021-12-03 08:35:40|4250.5|4249.5|4249.5|4248.5|4251.5|4251|4249.5|4248.5|1277
1638520550000|2021-12-03 08:35:50|4249|4248|4250|4248.5|4250.5|4249.5|4249|4248|337
1638520560000|2021-12-03 08:36:00|4251|4249|4250.5|4249.5|4252|4251|4250.5|4249|2473
1638520570000|2021-12-03 08:36:10|4251|4250|4250.5|4249|4251|4250.5|4249|4248.5|1390
1638520580000|2021-12-03 08:36:20|4251|4249.5|4251.5|4250|4251.5|4251|4251|4249.5|258
1638520590000|2021-12-03 08:36:30|4252|4250.5|4251|4249.5|4252|4251|4250.5|4249|1078
1638520600000|2021-12-03 08:36:40|4250.5|4249|4251|4249.5|4251|4249.5|4250|4249|1315
1638520610000|2021-12-03 08:36:50|4252.5|4250|4252.5|4251|4252.5|4251.5|4252|4250|7322
1638520620000|2021-12-03 08:37:00|4252|4251.5|4252|4251.5|4252.5|4251.5|4252|4251.5|0
1638520630000|2021-12-03 08:37:10|4252.5|4251|4253.5|4252.5|4255|4253.5|4252.5|4251|6572
1638520650000|2021-12-03 08:37:30|4253|4252|4251.5|4250.5|4253|4252.5|4251|4250.5|3220
1638520660000|2021-12-03 08:37:40|4252|4251|4254.5|4253.5|4255|4253.5|4252|4251|821
1638520670000|2021-12-03 08:37:50|4255|4254|4255.5|4254.5|4256|4255|4255|4254|3864
1638520680000|2021-12-03 08:38:00|4256|4251|4250|4249.5|4256|4252.5|4250|4249.5|11570
1638520690000|2021-12-03 08:38:10|4249.5|4249|4253|4251.5|4253|4252|4249.5|4249|3251
1638520700000|2021-12-03 08:38:20|4252.5|4251|4253|4251.5|4253|4251.5|4251|4250.5|747
1638520710000|2021-12-03 08:38:30|4252|4251|4250.5|4249|4252|4251|4250|4249|947
1638520720000|2021-12-03 08:38:40|4251|4249.5|4249.5|4248.5|4251|4250|4249.5|4248.5|1918
1638520730000|2021-12-03 08:38:50|4250|4249|4249.5|4248.5|4250|4249.5|4249|4248.5|699
1638520740000|2021-12-03 08:39:00|4250|4249|4248.5|4248|4250.5|4249.5|4248.5|4248|2556
1638520750000|2021-12-03 08:39:10|4249|4248.5|4248|4247|4249.5|4248.5|4248|4246.5|888
1638520760000|2021-12-03 08:39:20|4247.5|4246.5|4247.5|4246.5|4247.5|4247|4247|4246.5|0
1638520770000|2021-12-03 08:39:30|4248||4248||4248||4247||8
1638520780000|2021-12-03 08:39:40|4248.5|4247.5|4247.5|4246.5|4248.5|4247.5|4247.5|4246.5|676
1638520790000|2021-12-03 08:39:50|4248|4247|4248.5|4247|4248.5|4247.5|4248|4247|292
1638520800000|2021-12-03 08:40:00|4248|4246.5|4246.5|4245.5|4248|4246.5|4246.5|4245|810
1638520810000|2021-12-03 08:40:10|4247|4246.5|4250|4249|4250|4249.5|4247|4246|2380
1638520820000|2021-12-03 08:40:20|4249.5|4248.5|4248.5|4247.5|4250|4249.5|4248.5|4247.5|2928
1638520830000|2021-12-03 08:40:30|4249|4248|4251.5|4250.5|4251.5|4250.5|4248.5|4248|6545
1638520840000|2021-12-03 08:40:40|4252|4250|4253|4251.5|4253|4252|4251.5|4250|1484
1638520850000|2021-12-03 08:40:50|4252.5|4251|4254|4253.5|4254|4253.5|4252|4251|746
1638520860000|2021-12-03 08:41:00|4254.5|4254|4254.5|4253.5|4255.5|4254.5|4253.5|4252.5|1699
1638520870000|2021-12-03 08:41:10|4254|4253|4255|4254|4255|4254|4253.5|4253|680
1638520880000|2021-12-03 08:41:20|4254.5|4253.5|4256|4255|4256|4255.5|4254.5|4253.5|1940
1638520890000|2021-12-03 08:41:30|4256.5|4255.5|4256.5|4255|4256.5|4255.5|4255|4254|1496
1638520900000|2021-12-03 08:41:40|4256|4255.5|4257|4256|4257.5|4256|4256|4255|216
1638520910000|2021-12-03 08:41:50|4256.5|4255.5|4257|4256|4257|4256|4255|4254|3770
1638520920000|2021-12-03 08:42:00|4256.5|4255.5|4257|4256|4258|4256.5|4256.5|4255.5|262
1638520930000|2021-12-03 08:42:10|4257.5||4257||4257.5||4256.5||0
1638520940000|2021-12-03 08:42:20|4256|4255.5|4258|4257|4258|4257|4256|4254.5|1144
1638520950000|2021-12-03 08:42:30|4257.5|4256.5|4258.5|4257.5|4258.5|4257.5|4257|4256.5|992
1638520960000|2021-12-03 08:42:40|4259|4258|4258|4257.5|4260.5|4259|4258|4257.5|4112
1638520970000|2021-12-03 08:42:50|4258.5|4258|4260|4259|4261|4259.5|4258.5|4258|1796
1638520980000|2021-12-03 08:43:00|4260.5|4258.5|4261|4260|4261.5|4261|4259.5|4258|1505
1638520990000|2021-12-03 08:43:10|4261.5|4260.5|4260|4259|4261.5|4261|4260|4259|995
1638521000000|2021-12-03 08:43:20|4261|4259.5|4260.5|4259.5|4261.5|4260|4260.5|4259|1735
1638521010000|2021-12-03 08:43:30|4261.5|4260|4261.5|4260.5|4261.5|4260.5|4259.5|4259|5759
1638521020000|2021-12-03 08:43:40|4262|4261|4261.5|4260.5|4262|4261|4261.5|4260.5|99
1638521030000|2021-12-03 08:43:50|4261|4260|4261.5|4260.5|4261.5|4260.5|4260.5|4259.5|859
1638521040000|2021-12-03 08:44:00|4261|4260|4260.5|4259.5|4261|4260.5|4259.5|4258.5|2521
1638521050000|2021-12-03 08:44:10|4260|4259|4261|4260|4261|4260|4259.5|4258.5|1215
1638521060000|2021-12-03 08:44:20|4260.5|4259.5|4261|4260|4261|4260.5|4260|4259.5|428
1638521070000|2021-12-03 08:44:30|4260.5|4259.5|4260.5|4260|4260.5|4260|4260.5|4259.5|2861
1638521080000|2021-12-03 08:44:40|4260|4259.5|4259.5|4258|4260|4259.5|4258.5|4257.5|1809
1638521090000|2021-12-03 08:44:50|4259|4257.5|4259|4257.5|4260.5|4259.5|4258.5|4257.5|1762
1638521100000|2021-12-03 08:45:00|4258.5|4257|4259.5|4258|4259.5|4258.5|4258|4257|1463
1638521110000|2021-12-03 08:45:10|4259|4257.5|4258.5|4257.5|4259|4258|4257.5|4256.5|829
1638521120000|2021-12-03 08:45:20|4259|4257|4261.5|4260.5|4261.5|4260.5|4258.5|4257|2031
1638521130000|2021-12-03 08:45:30|4261|4261|4262.5|4261.5|4264|4263|4261|4260|1121
1638521140000|2021-12-03 08:45:40|4263|4262|4263|4262|4264|4263|4262.5|4261.5|830
1638521150000|2021-12-03 08:45:50|4262.5|4261.5|4265|4263.5|4265|4263.5|4262|4261.5|322
1638521160000|2021-12-03 08:46:00|4264.5|4263|4264.5|4263|4265|4263.5|4264.5|4263|0
1638521170000|2021-12-03 08:46:10|4264|4262.5|4262|4260.5|4264|4262.5|4261|4260|3057
1638521180000|2021-12-03 08:46:20|4262.5|4261|4262.5|4261|4262.5|4262|4261.5|4261|1439
1638521190000|2021-12-03 08:46:30|4262|4261.5|4260|4259.5|4262.5|4261.5|4260|4259|347
1638521200000|2021-12-03 08:46:40||4259||4259||4259||4259|0
1638521210000|2021-12-03 08:46:50|4259.5|4258.5|4260|4259.5|4260|4259.5|4259|4258.5|1523
1638521220000|2021-12-03 08:47:00|4260.5|4260|4259.5|4259|4261.5|4261|4259.5|4258.5|1805
1638521230000|2021-12-03 08:47:10|4260|4259.5|4260.5|4259|4260.5|4259.5|4260|4259|113
1638521240000|2021-12-03 08:47:20|4260||4260||4260||4259.5||100
1638521250000|2021-12-03 08:47:30|4259.5|4259.5|4260|4259.5|4260|4259.5|4259|4258.5|847
1638521260000|2021-12-03 08:47:40|4259.5|4259|4257.5|4256.5|4260|4259|4257|4256|723
1638521270000|2021-12-03 08:47:50||4257||4256.5||4257||4256.5|0
1638521280000|2021-12-03 08:48:00|4258|4257|4259.5|4258|4259.5|4258|4257.5|4257|6716
1638521290000|2021-12-03 08:48:10|4260|4258.5|4260.5|4259.5|4260.5|4260|4259.5|4258.5|3501
1638521300000|2021-12-03 08:48:20|4261|4260|4262|4261|4262|4261|4260.5|4260|366
1638521310000|2021-12-03 08:48:30|4261.5|4261.5|4260|4259.5|4261.5|4261.5|4260|4259|2615
1638521320000|2021-12-03 08:48:40|4260.5|4260|4261|4260|4262|4261.5|4260.5|4260|1203
1638521330000|2021-12-03 08:48:50|4260.5|4259.5|4261|4260|4261.5|4260.5|4260.5|4259.5|421
1638521340000|2021-12-03 08:49:00|4261.5|4260.5|4263|4262|4264|4263|4261.5|4260.5|1095
1638521350000|2021-12-03 08:49:10|4263.5|4262.5|4263|4262|4263.5|4263|4263|4262|458
1638521360000|2021-12-03 08:49:20|4263.5|4262.5|4264|4262.5|4264.5|4263|4263.5|4262.5|537
1638521370000|2021-12-03 08:49:30||4263||4263||4263.5||4263|0
1638521380000|2021-12-03 08:49:40|4264.5|4263.5|4264.5|4263.5|4265|4264|4264.5|4263.5|411
1638521390000|2021-12-03 08:49:50|4265|4264|4265.5|4264.5|4267|4266|4265|4264|4265
1638521400000|2021-12-03 08:50:00|4266|4265|4266|4265|4267|4266|4266|4265|1322
1638521410000|2021-12-03 08:50:10|4266.5|4265.5|4265.5|4265|4267|4266|4265|4264.5|1881
1638521420000|2021-12-03 08:50:20|4265|4264.5|4266|4264.5|4266|4265|4264.5|4264|1665
1638521430000|2021-12-03 08:50:30|4265.5|4264|4264|4263|4265.5|4264|4264|4263|820
1638521440000|2021-12-03 08:50:40|4263.5|4262.5|4261.5|4260|4263.5|4262.5|4261.5|4260|1421
1638521450000|2021-12-03 08:50:50|4261|4259.5|4262|4260.5|4262|4260.5|4260|4259|3042
1638521460000|2021-12-03 08:51:00|4261.5|4261|4260.5|4260|4262|4261.5|4260.5|4260|539
1638521470000|2021-12-03 08:51:10|4261|4259.5|4261|4260|4261|4260|4260|4259.5|137
1638521480000|2021-12-03 08:51:20|4261.5|4260.5|4262|4260.5|4262.5|4261|4261.5|4260.5|393
1638521490000|2021-12-03 08:51:30|4261.5|4261|4262.5|4261.5|4262.5|4261.5|4261.5|4261|36
1638521500000|2021-12-03 08:51:40|4263|4261|4262.5|4261|4263|4261.5|4261.5|4261|1247
1638521510000|2021-12-03 08:51:50|4262|4261.5|4262.5|4261|4262.5|4261.5|4262|4261|0
1638521520000|2021-12-03 08:52:00|4262|4261.5|4259|4258|4262.5|4261.5|4259|4258|460
1638521530000|2021-12-03 08:52:10|4259.5|4258.5|4259.5|4258|4259.5|4258.5|4259|4258|300
1638521540000|2021-12-03 08:52:20|4259|4258.5|4259.5|4259|4260|4259|4259|4258.5|400
1638521550000|2021-12-03 08:52:30|4259|4258.5|4259.5|4258.5|4260|4259.5|4259|4258.5|519
1638521560000|2021-12-03 08:52:40|4259|4258|4260.5|4259.5|4260.5|4260|4259|4258|4348
1638521570000|2021-12-03 08:52:50|4260|4259|4259|4258.5|4260|4259|4258.5|4257.5|1953
1638521580000|2021-12-03 08:53:00|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258|462
1638521590000|2021-12-03 08:53:10|4260.5|4260|4259.5|4259|4260.5|4260|4259.5|4259|6136
1638521600000|2021-12-03 08:53:20|4260|4259.5|4260.5|4260|4261|4260|4260|4259.5|197
1638521610000|2021-12-03 08:53:30|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|819
1638521620000|2021-12-03 08:53:40|4261.5|4261|4262|4260.5|4262|4261|4261.5|4260.5|276
1638521630000|2021-12-03 08:53:50|4261.5|4261|4259.5|4258.5|4261.5|4261|4259|4258.5|3028
1638521640000|2021-12-03 08:54:00|4259|4258|4257|4256.5|4259|4258|4256.5|4256|623
1638521650000|2021-12-03 08:54:10|4257.5|4256|4256.5|4255.5|4257.5|4256|4255.5|4255|1828
1638521660000|2021-12-03 08:54:20|4256|4255|4255.5|4254.5|4256|4255.5|4255|4254.5|2430
1638521670000|2021-12-03 08:54:30|4256|4255|4257.5|4256.5|4257.5|4257|4256|4255|2892
1638521680000|2021-12-03 08:54:40||4257||4257||4257||4256.5|0
1638521690000|2021-12-03 08:54:50|4257|4256.5|4260|4259|4260|4259|4257|4256.5|1606
1638521700000|2021-12-03 08:55:00|4260.5|4259.5|4259.5|4258.5|4261|4260|4258|4257.5|8173
1638521710000|2021-12-03 08:55:10|4260|4259|4261|4260|4261|4260.5|4260|4258.5|1168
1638521720000|2021-12-03 08:55:20|4261.5|4260.5|4260.5|4259.5|4262|4261|4260.5|4259.5|1443
1638521730000|2021-12-03 08:55:30|4261|4260|4261.5|4260.5|4261.5|4260.5|4261|4260|0
1638521740000|2021-12-03 08:55:40|4261|4260|4261.5|4260.5|4261.5|4261|4261|4260|1256
1638521750000|2021-12-03 08:55:50|4262|4261|4263|4262|4263|4262|4262|4260.5|556
1638521760000|2021-12-03 08:56:00|4262.5|4261.5|4261|4260|4263|4262|4261|4260|5491
1638521770000|2021-12-03 08:56:10|4261.5|4260.5|4260|4258.5|4262|4261|4260|4258.5|3134
1638521780000|2021-12-03 08:56:20|4259|4259|4259|4258|4260|4259|4258.5|4258|880
1638521790000|2021-12-03 08:56:30|4258.5|4257.5|4259.5|4259|4259.5|4259|4258.5|4257.5|4402
1638521800000|2021-12-03 08:56:40|4259|4258.5|4259|4258.5|4259.5|4258.5|4258.5|4258|1490
1638521810000|2021-12-03 08:56:50|4259.5|4259|4258|4257.5|4259.5|4259|4258|4257.5|1049
1638521820000|2021-12-03 08:57:00|4258.5|4258|4257.5|4257|4258.5|4258|4257.5|4257|1042
1638521830000|2021-12-03 08:57:10|4258|4257.5|4259|4258.5|4259|4258.5|4258|4257.5|3085
1638521840000|2021-12-03 08:57:20|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|1127
1638521850000|2021-12-03 08:57:30|4259.5|4259|4259.5|4258.5|4260|4259|4259|4258|4457
1638521860000|2021-12-03 08:57:40|4259|4259|4259|4258.5|4259|4259|4258.5|4257.5|748
1638521880000|2021-12-03 08:58:00|4259.5|4259|4258.5|4258|4260|4259|4257|4256|7676
1638521890000|2021-12-03 08:58:10||4257.5||4257.5||4257.5||4257.5|0
1638521900000|2021-12-03 08:58:20|4258|4257|4258|4257|4258.5|4257|4257.5|4257|386
1638521910000|2021-12-03 08:58:30|4257.5|4256.5|4255|4253.5|4257.5|4256.5|4254|4253.5|1670
1638521920000|2021-12-03 08:58:40|4254.5|4253|4255|4254.5|4255|4254.5|4253.5|4253|1277
1638521930000|2021-12-03 08:58:50|4255.5|4255|4256.5|4255.5|4257.5|4256.5|4255.5|4255|3157
1638521940000|2021-12-03 08:59:00|4256|4256|4257.5|4257|4257.5|4257|4256|4256|1668
1638521950000|2021-12-03 08:59:10|4258|4257.5|4258|4257.5|4258.5|4258|4257.5|4257|1667
1638521960000|2021-12-03 08:59:20|4258.5||4258.5||4258.5||4258.5||448
1638521970000|2021-12-03 08:59:30|4259|4258|4258|4257.5|4259|4258|4258|4257.5|1155
1638521980000|2021-12-03 08:59:40|4257.5|4257|4258|4257|4258|4257.5|4256.5|4255.5|3595
1638521990000|2021-12-03 08:59:50|4257.5|4256.5|4257|4256|4258|4257|4256.5|4256|1558
1638522000000|2021-12-03 09:00:00|4256.5|4255.5|4255|4254|4256.5|4255.5|4255|4254|455
1638522010000|2021-12-03 09:00:10|4254.5|4254.5|4254.5|4254|4254.5|4254.5|4254.5|4254|456
1638522020000|2021-12-03 09:00:20|4255|4254.5|4256.5|4255.5|4256.5|4255.5|4255|4254|2305
1638522030000|2021-12-03 09:00:30|4256|4255|4256|4255.5|4256.5|4255.5|4255|4254|569
1638522040000|2021-12-03 09:00:40|4256.5|4256|4256|4255|4257|4256|4255.5|4254.5|1336
1638522050000|2021-12-03 09:00:50|4255.5|4255.5|4252.5|4251.5|4255.5|4255.5|4252|4251|3566
1638522060000|2021-12-03 09:01:00|4252|4251|4251|4250|4253|4252|4251|4250|5886
1638522070000|2021-12-03 09:01:10|4251.5|4250.5|4252|4251|4252.5|4251.5|4251|4250|9768
1638522080000|2021-12-03 09:01:20|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250|992
1638522090000|2021-12-03 09:01:30||4251||4251||4251||4251|0
1638522100000|2021-12-03 09:01:40|4251|4250.5|4251|4250|4251|4250.5|4251|4250|1037
1638522110000|2021-12-03 09:01:50|4250.5|4249.5|4253|4252|4253|4252|4250|4249|3877
1638522120000|2021-12-03 09:02:00|4252.5|4251.5|4251|4250.5|4253|4252|4251|4250|6617
1638522130000|2021-12-03 09:02:10|4250.5|4250|4252|4251|4252|4251|4250.5|4250|877
1638522140000|2021-12-03 09:02:20|4252.5|4251.5|4252|4251.5|4252.5|4251.5|4252|4251|335
1638522150000|2021-12-03 09:02:30|4251.5|4251|4252.5|4251.5|4252.5|4252|4251|4250|3073
1638522160000|2021-12-03 09:02:40|4253|4252|4254|4253|4254|4253|4252.5|4251.5|3830
1638522170000|2021-12-03 09:02:50|4254.5|4253.5|4255.5|4254|4255.5|4254|4254|4253.5|742
1638522180000|2021-12-03 09:03:00|4255|4254.5|4255|4253.5|4256|4255|4255|4253.5|1585
1638522190000|2021-12-03 09:03:10|4254.5|4254|4255.5|4254.5|4255.5|4254.5|4254|4254|668
1638522200000|2021-12-03 09:03:20|4256|4255|4252.5|4251.5|4256|4255|4252.5|4251.5|1513
1638522210000|2021-12-03 09:03:30|4253|4252|4253|4252.5|4253|4252.5|4252.5|4252|575
1638522220000|2021-12-03 09:03:40|4252.5|4252|4252|4251|4252.5|4252|4252|4251|389
1638522230000|2021-12-03 09:03:50|4252.5|4251.5|4252.5|4251.5|4252.5|4252|4252.5|4251|891
1638522240000|2021-12-03 09:04:00|4252|4251|4251|4250|4252|4251|4250.5|4249.5|1917
1638522250000|2021-12-03 09:04:10|4250.5|4249.5|4250|4248.5|4251|4249.5|4250|4248.5|653
1638522260000|2021-12-03 09:04:20|4249.5|4249|4250|4249|4250|4249.5|4249|4248|1947
1638522270000|2021-12-03 09:04:30|4250.5|4249.5|4249.5|4248|4251|4250|4249|4248|2598
1638522280000|2021-12-03 09:04:40|4249|4247.5|4248.5|4247.5|4249|4247.5|4248.5|4247.5|20
1638522290000|2021-12-03 09:04:50|4248|4247|4247|4246|4248|4247|4246.5|4246|851
1638522300000|2021-12-03 09:05:00|4246.5|4246.5|4247|4246.5|4247|4246.5|4246.5|4246|466
1638522310000|2021-12-03 09:05:10|4247.5|4246|4247.5|4246.5|4249.5|4248.5|4247|4246|3862
1638522320000|2021-12-03 09:05:20|4247|4246|4247.5|4247|4248|4247|4246.5|4246|673
1638522330000|2021-12-03 09:05:30|4247|4246.5|4247.5|4246.5|4248|4247.5|4247|4246.5|926
1638522340000|2021-12-03 09:05:40|4248|4246|4246.5|4246|4248|4246.5|4246.5|4245.5|933
1638522350000|2021-12-03 09:05:50|4247|4246.5|4248.5|4247|4248.5|4248|4247|4246.5|2935
1638522360000|2021-12-03 09:06:00|4248|4247.5|4249.5|4248|4249.5|4248.5|4247.5|4247.5|1559
1638522370000|2021-12-03 09:06:10|4250|4248.5|4251|4250|4251|4250.5|4250|4248.5|8399
1638522380000|2021-12-03 09:06:20|4251.5|4250.5|4251.5|4250.5|4252|4251|4251.5|4250.5|1102
1638522390000|2021-12-03 09:06:30|4252|4251|4252|4251|4252|4251.5|4252|4251|1701
1638522400000|2021-12-03 09:06:40|4252.5|4251.5|4253.5|4252.5|4253.5|4253|4252.5|4251.5|2831
1638522410000|2021-12-03 09:06:50|4254|4253|4254|4253|4254.5|4253.5|4253|4252.5|1857
1638522420000|2021-12-03 09:07:00|4253.5|4253.5|4255.5|4254.5|4255.5|4254.5|4253|4252.5|2719
1638522430000|2021-12-03 09:07:10|4255|4254|4254.5|4254|4255|4254.5|4254|4253.5|2006
1638522440000|2021-12-03 09:07:20|4255|4253.5|4256|4255.5|4256.5|4255.5|4255|4253.5|838
1638522450000|2021-12-03 09:07:30|4256.5|4256|4256.5|4255.5|4257|4256|4255.5|4254.5|1174
1638522460000|2021-12-03 09:07:40|4256|4255|4256|4255|4256|4255|4254.5|4254|607
1638522470000|2021-12-03 09:07:50|||||||||100
1638522480000|2021-12-03 09:08:00|4256.5|4255.5|4258|4256.5|4258|4257|4256.5|4255.5|875
1638522490000|2021-12-03 09:08:10|4257.5|4256|4258|4257|4258|4257|4256.5|4256|385
1638522500000|2021-12-03 09:08:20|4257.5|4256.5|4257|4256|4257.5|4256.5|4256.5|4256|1470
1638522510000|2021-12-03 09:08:30|4257.5|4256.5|4257|4256.5|4257.5|4256.5|4257|4256|713
1638522520000|2021-12-03 09:08:40|4256.5|4256|4257.5|4256.5|4257.5|4257|4256.5|4256|1122
1638522530000|2021-12-03 09:08:50|4257|4256|4259|4258|4259|4258.5|4257|4256|2696
1638522540000|2021-12-03 09:09:00|4258.5|4257.5|4260|4259|4260|4259|4258|4257.5|4223
1638522550000|2021-12-03 09:09:10|4260.5|4259.5|4260|4259.5|4260.5|4260|4260|4259.5|1827
1638522560000|2021-12-03 09:09:20|4259.5|4259|4259.5|4258.5|4260|4259|4258.5|4257.5|996
1638522570000|2021-12-03 09:09:30|4259|4258|4258.5|4257.5|4259|4258.5|4258|4257.5|1972
1638522580000|2021-12-03 09:09:40|4258|4257|4256.5|4255.5|4258|4257|4256.5|4255|2741
1638522590000|2021-12-03 09:09:50|4256|4255|4255.5|4255|4256.5|4255.5|4255.5|4255|1498
1638522600000|2021-12-03 09:10:00|4256|4255.5|4256|4255|4256.5|4255.5|4255|4254.5|600
1638522610000|2021-12-03 09:10:10|4256.5|4255.5|4254.5|4253.5|4256.5|4255.5|4254.5|4253.5|1388
1638522620000|2021-12-03 09:10:20|4254|4253|4252|4251.5|4254|4253|4252|4251|349
1638522630000|2021-12-03 09:10:30|4251.5|4251|4249.5|4248.5|4251.5|4251.5|4249.5|4248.5|1966
1638522640000|2021-12-03 09:10:40|4249|4249|4248.5|4247.5|4249.5|4249|4248.5|4247.5|1690
1638522650000|2021-12-03 09:10:50|4248|4247|4247.5|4247|4248|4247.5|4247.5|4247|1544
1638522660000|2021-12-03 09:11:00|4248|4247.5|4247|4246|4248|4247.5|4246.5|4245.5|1735
1638522670000|2021-12-03 09:11:10|4246.5|4246.5|4247.5|4247|4248|4247|4246.5|4246|600
1638522680000|2021-12-03 09:11:20|4248|4246.5|4247.5|4246.5|4248|4247.5|4247.5|4246.5|685
1638522690000|2021-12-03 09:11:30|4248|4247|4248|4246.5|4248|4247|4248|4246.5|279
1638522700000|2021-12-03 09:11:40|4247.5||4247.5||4247.5||4247||0
1638522710000|2021-12-03 09:11:50|4247|4246|4246.5|4246|4247|4246|4246.5|4245.5|379
1638522720000|2021-12-03 09:12:00|4246|4245.5|4244|4243|4246.5|4245.5|4243.5|4243|2069
1638522730000|2021-12-03 09:12:10|4243.5|4243.5|4245|4244|4245|4244|4243.5|4243|1013
1638522740000|2021-12-03 09:12:20|4244.5|4244.5|4244.5|4243.5|4244.5|4244.5|4244.5|4243.5|0
1638522750000|2021-12-03 09:12:30|4244|4244|4244|4243.5|4244|4244|4244|4243.5|124
1638522760000|2021-12-03 09:12:40|4243.5|4243|4243.5|4242.5|4243.5|4243|4243.5|4242.5|615
1638522770000|2021-12-03 09:12:50|4243|4242|4241|4240|4243.5|4242|4241|4240|2292
1638522780000|2021-12-03 09:13:00|4240.5|4239.5|4242|4241.5|4242|4241.5|4240.5|4239.5|1893
1638522790000|2021-12-03 09:13:10|4242.5|4242|4242.5|4242|4243|4242|4242.5|4241.5|622
1638522800000|2021-12-03 09:13:20|4243|4242.5|4244|4243|4244.5|4243.5|4242.5|4242|4044
1638522810000|2021-12-03 09:13:30|4243.5|4242.5|4244.5|4243.5|4244.5|4244|4242.5|4242|1200
1638522820000|2021-12-03 09:13:40|4245|4244|4245.5|4244.5|4245.5|4245|4245|4244|882
1638522830000|2021-12-03 09:13:50|4246|4245|4248.5|4247.5|4248.5|4247.5|4246|4245|660
1638522840000|2021-12-03 09:14:00|4248|4247|4247|4246|4248|4247.5|4245.5|4244.5|3213
1638522850000|2021-12-03 09:14:10|4247.5|4246.5|4249|4248|4249.5|4248.5|4247|4246.5|516
1638522860000|2021-12-03 09:14:20|4249.5|4248.5|4249.5|4248.5|4250|4249|4249|4248|589
1638522870000|2021-12-03 09:14:30|4249|4248|4249.5|4248|4249.5|4248|4247|4246|771
1638522880000|2021-12-03 09:14:40|4249|4248.5|4248|4247.5|4250|4249|4248|4247.5|1478
1638522890000|2021-12-03 09:14:50|4248.5|4248|4251|4249.5|4251|4250|4248.5|4248|1323
1638522900000|2021-12-03 09:15:00|4251.5|4250|4250|4248.5|4251.5|4250.5|4249|4248.5|564
1638522910000|2021-12-03 09:15:10|4248|4247.5|4249.5|4248|4251|4250|4248|4247.5|12045
1638522920000|2021-12-03 09:15:20|4249|4248.5|4249|4248.5|4250|4249|4248.5|4248.5|433
1638522930000|2021-12-03 09:15:30|4249.5||4249.5||4249.5||4249||639
1638522940000|2021-12-03 09:15:40|4249|4248|4248|4247|4249|4248|4248|4247|877
1638522950000|2021-12-03 09:15:50|4247.5|4247.5|4251|4250.5|4251|4250.5|4247.5|4247|7005
1638522960000|2021-12-03 09:16:00|4251.5|4250|4252|4250.5|4252|4251.5|4251.5|4250|1770
1638522970000|2021-12-03 09:16:10||4251||4251||4251.5||4250.5|0
1638522980000|2021-12-03 09:16:20|4251.5|4251.5|4253|4252.5|4253.5|4252.5|4251.5|4251.5|478
1638522990000|2021-12-03 09:16:30|4253.5|4253|4255.5|4254|4255.5|4254|4253.5|4253|989
1638523000000|2021-12-03 09:16:40|4255|4253.5|4256.5|4256|4257|4256|4254.5|4253.5|506
1638523010000|2021-12-03 09:16:50|4257|4256.5|4257|4256|4257.5|4256.5|4256.5|4256|126
1638523020000|2021-12-03 09:17:00|4256.5|4255.5|4257|4256|4258.5|4258|4256.5|4255.5|5080
1638523030000|2021-12-03 09:17:10|4256.5|4255.5|4256|4255.5|4256.5|4255.5|4255|4254|812
1638523040000|2021-12-03 09:17:20|4255.5|4255|4255|4254|4256|4255.5|4255|4254|468
1638523050000|2021-12-03 09:17:30|4254.5|4254.5|4257|4256|4257|4256|4254.5|4254|864
1638523060000|2021-12-03 09:17:40|4258|4257|4258.5|4257.5|4259|4258|4258|4257|4109
1638523070000|2021-12-03 09:17:50|4258|4257|4258.5|4257.5|4258.5|4257.5|4256.5|4256|2046
1638523080000|2021-12-03 09:18:00|4258|4258|4258|4257.5|4259.5|4258.5|4257.5|4256.5|3060
1638523090000|2021-12-03 09:18:10|4258.5|4258|4259|4258|4259|4258.5|4258.5|4257.5|407
1638523100000|2021-12-03 09:18:20|4259.5|4258.5|4260|4259.5|4260|4259.5|4258|4257.5|1498
1638523110000|2021-12-03 09:18:30|4259.5|4259|4261|4260|4261|4260|4259|4258|1264
1638523120000|2021-12-03 09:18:40|4261.5|4260.5|4262.5|4261|4262.5|4261.5|4261.5|4260.5|572
1638523130000|2021-12-03 09:18:50|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|0
1638523140000|2021-12-03 09:19:00|4261|4260|4261|4260.5|4262|4261|4260.5|4259.5|6049
1638523150000|2021-12-03 09:19:10|4260.5|4260|4259.5|4258.5|4261|4260.5|4259.5|4258.5|683
1638523160000|2021-12-03 09:19:20|4259|4258|4258.5|4257.5|4259|4258|4258.5|4257.5|629
1638523170000|2021-12-03 09:19:30|4259|4258|4260.5|4259.5|4261|4260|4259|4258|668
1638523180000|2021-12-03 09:19:40|4261|4259|4260|4259|4261|4259|4259.5|4259|483
1638523190000|2021-12-03 09:19:50|4260.5|4259.5|4260.5|4260|4260.5|4260|4260.5|4259.5|0
1638523200000|2021-12-03 09:20:00|4261|4260.5|4262|4261|4263|4262.5|4261|4260.5|1487
1638523210000|2021-12-03 09:20:10|4262.5|4261.5|4263|4262|4263|4262|4262.5|4261|486
1638523220000|2021-12-03 09:20:20|4262.5|4261.5|4262.5|4261.5|4263|4261.5|4262.5|4261.5|0
1638523230000|2021-12-03 09:20:30|4262|4262|4262.5|4261.5|4263|4262|4262|4261.5|50
1638523240000|2021-12-03 09:20:40|4262|4261|4260.5|4260|4262|4261|4260.5|4259.5|1249
1638523250000|2021-12-03 09:20:50|4260|4259.5|4260|4259|4260|4259.5|4259.5|4258.5|1888
1638523260000|2021-12-03 09:21:00|4259.5|4258.5|4259|4258.5|4259.5|4259|4259|4258|294
1638523270000|2021-12-03 09:21:10|4259.5|4259|4259|4258.5|4260.5|4259.5|4259|4258.5|563
1638523280000|2021-12-03 09:21:20|4258.5|4258|4260|4259|4260.5|4259.5|4258.5|4257.5|1163
1638523290000|2021-12-03 09:21:30|4260.5|4259.5|4259.5|4259|4261|4260|4259.5|4259|1076
1638523300000|2021-12-03 09:21:40|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|61
1638523310000|2021-12-03 09:21:50|4258.5|4258|4257.5|4256.5|4259.5|4258.5|4257|4256|2885
1638523320000|2021-12-03 09:22:00|4257|4257|4257.5|4257|4258|4257|4257|4256.5|123
1638523330000|2021-12-03 09:22:10|4258|4257.5|4258.5|4257.5|4259|4258|4258|4257|604
1638523350000|2021-12-03 09:22:30|4259|4258|4258.5|4257.5|4259.5|4258.5|4258.5|4257.5|2692
1638523360000|2021-12-03 09:22:40|4258||4258||4258||4258||0
1638523370000|2021-12-03 09:22:50|4257.5|4257|4259.5|4259|4259.5|4259|4257|4256.5|2432
1638523380000|2021-12-03 09:23:00|4260|4259.5|4260.5|4259.5|4261|4260|4259|4258|2518
1638523390000|2021-12-03 09:23:10|4261|4260|4260.5|4259.5|4261|4260|4260.5|4259.5|0
1638523400000|2021-12-03 09:23:20|4261|4260|4259|4258|4261|4260.5|4258.5|4258|2117
1638523410000|2021-12-03 09:23:30|4259.5|4258.5|4260|4259|4260|4259|4259.5|4258.5|645
1638523420000|2021-12-03 09:23:40|4259.5|4259.5|4259.5|4258.5|4259.5|4259.5|4259.5|4258.5|418
1638523430000|2021-12-03 09:23:50|4259|4258|4260.5|4260|4261.5|4260.5|4258.5|4257.5|2447
1638523440000|2021-12-03 09:24:00|4260|4259.5|4259|4258.5|4260|4259.5|4259|4258.5|833
1638523450000|2021-12-03 09:24:10|4258.5|4258|4259|4258|4259|4258|4257.5|4257|647
1638523460000|2021-12-03 09:24:20|4258.5|4258.5|4260|4259|4260|4259.5|4258.5|4258|1089
1638523470000|2021-12-03 09:24:30|4259.5|4258.5|4260.5|4259.5|4260.5|4260|4259.5|4258.5|1543
1638523480000|2021-12-03 09:24:40|4260|4260|4260|4259.5|4260|4260|4259|4258.5|1044
1638523490000|2021-12-03 09:24:50|4260.5|4260|4260.5|4259.5|4260.5|4260|4260.5|4259.5|334
1638523500000|2021-12-03 09:25:00|4261|4260|4262|4260.5|4262|4261|4261|4260|692
1638523510000|2021-12-03 09:25:10|4262.5|4261|4263|4262.5|4263.5|4263|4262.5|4261|557
1638523520000|2021-12-03 09:25:20|4263.5|4263|4261.5|4260.5|4264|4263.5|4261.5|4260.5|5068
1638523530000|2021-12-03 09:25:30|4262|4261|4263|4262|4263.5|4262.5|4262|4261|1307
1638523540000|2021-12-03 09:25:40|4263.5|4262.5|4263|4262|4263.5|4262.5|4263|4262|629
1638523550000|2021-12-03 09:25:50|4263.5|4262.5|4263|4262.5|4263.5|4262.5|4262.5|4262|1377
1638523560000|2021-12-03 09:26:00|4263.5|4263|4266|4265|4266|4265.5|4263.5|4263|26914
1638523570000|2021-12-03 09:26:10|4266.5|4265.5|4264.5|4263.5|4266.5|4265.5|4264.5|4263.5|2575
1638523580000|2021-12-03 09:26:20|4265|4264|4266|4265.5|4266.5|4265.5|4265|4264|2137
1638523590000|2021-12-03 09:26:30|4265.5|4265|4264|4263.5|4265.5|4265|4264|4263.5|2245
1638523600000|2021-12-03 09:26:40|4263.5|4263|4262.5|4261.5|4263.5|4263.5|4262|4261.5|4494
1638523610000|2021-12-03 09:26:50|4263|4262|4263|4262.5|4263|4262.5|4263|4262|1004
1638523620000|2021-12-03 09:27:00|4263.5|4263|4264|4263|4264|4263.5|4263.5|4263|801
1638523630000|2021-12-03 09:27:10|4263.5|4263.5|4265|4264.5|4265|4264.5|4263.5|4263|1291
1638523640000|2021-12-03 09:27:20|4265.5|4265|4266.5|4265.5|4267.5|4266.5|4265.5|4265|467
1638523650000|2021-12-03 09:27:30|4266|4265|4265.5|4265|4266.5|4265|4265.5|4265|391
1638523660000|2021-12-03 09:27:40|4265|4264.5|4265.5|4264.5|4266|4265|4264.5|4264|1338
1638523670000|2021-12-03 09:27:50|4265|4265|4265.5|4264.5|4265.5|4265|4264.5|4264|2085
1638523680000|2021-12-03 09:28:00|4266|4265|4266|4265|4266.5|4265.5|4266|4265|866
1638523690000|2021-12-03 09:28:10|4265.5|4265.5|4267|4266|4267|4266|4265.5|4265|458
1638523700000|2021-12-03 09:28:20|4266.5|4265.5|4266.5|4265.5|4267|4265.5|4265.5|4265|2029
1638523710000|2021-12-03 09:28:30|4266|4266|4266.5|4266|4266.5|4266|4266|4265.5|361
1638523720000|2021-12-03 09:28:40|4267|4266.5|4267.5|4266.5|4267.5|4266.5|4267|4266|345
1638523730000|2021-12-03 09:28:50|4267|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|779
1638523740000|2021-12-03 09:29:00|4268|4267|4269|4268|4269.5|4268.5|4268|4267|2298
1638523760000|2021-12-03 09:29:20|4269.5|4268.5|4269.5|4268.5|4270|4269|4269.5|4268.5|510
1638523770000|2021-12-03 09:29:30|4270|4269.5|4269.5|4268.5|4270|4269.5|4269.5|4268.5|1477
1638523780000|2021-12-03 09:29:40|4269|4269|4269.5|4268.5|4269.5|4269|4269|4268.5|1303
1638523790000|2021-12-03 09:29:50|4269|4268|4269.5|4269|4269.5|4269|4268.5|4268|2135
1638523800000|2021-12-03 09:30:00|4269|4268.5|4268.5|4267|4269|4268.5|4267.5|4266.5|2256
1638523810000|2021-12-03 09:30:10|4268|4266.5|4266.5|4265.5|4268|4267|4266|4265|4625
1638523820000|2021-12-03 09:30:20|4266|4265|4266|4265|4266|4265|4266|4264.5|369
1638523830000|2021-12-03 09:30:30|4265.5|4264.5|4265|4264|4265.5|4264.5|4264.5|4263.5|1688
1638523840000|2021-12-03 09:30:40|4264.5|4263.5|4263.5|4262|4264.5|4263.5|4263.5|4262|368
1638523850000|2021-12-03 09:30:50||4262.5||4262.5||4262.5||4262|0
1638523860000|2021-12-03 09:31:00|4263|4262|4263.5|4263|4263.5|4263|4262.5|4262|1372
1638523870000|2021-12-03 09:31:10|4264|4262.5|4263.5|4263|4264|4263|4263|4262|2043
1638523880000|2021-12-03 09:31:20|4264|4263.5|4263.5|4262.5|4264.5|4263.5|4262.5|4262|1129
1638523890000|2021-12-03 09:31:30|4264|4263|4264|4263.5|4264.5|4263.5|4263.5|4263|111
1638523900000|2021-12-03 09:31:40|4264.5|4264|4265.5|4265|4266.5|4265.5|4264.5|4264|492
1638523910000|2021-12-03 09:31:50|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4263.5|646
1638523920000|2021-12-03 09:32:00|4265|4263.5|4265.5|4264|4265.5|4264|4265|4263.5|255
1638523930000|2021-12-03 09:32:10|4265|4263.5|4263.5|4262.5|4265|4263.5|4263|4262|1107
1638523940000|2021-12-03 09:32:20|4264|4263|4264.5|4263.5|4265|4264.5|4264|4263|657
1638523950000|2021-12-03 09:32:30|4265|4264|4265|4264.5|4265.5|4265|4265|4264|2437
1638523960000|2021-12-03 09:32:40|4265.5||4265.5||4265.5||4265.5||0
1638523970000|2021-12-03 09:32:50|4265|4265|4265.5|4264.5|4265.5|4265|4265|4264.5|150
1638523990000|2021-12-03 09:33:10|4265|4264|4263.5|4263|4265.5|4264|4263|4262.5|2557
1638524000000|2021-12-03 09:33:20|4263|4262.5|4262.5|4262|4263|4263|4262.5|4261.5|644
1638524010000|2021-12-03 09:33:30|4263|4261.5|4262.5|4261.5|4263.5|4262.5|4262.5|4261.5|295
1638524020000|2021-12-03 09:33:40|4262|4261|4261.5|4260.5|4262.5|4261.5|4261|4260|736
1638524030000|2021-12-03 09:33:50|4261|4260|4263|4262.5|4263|4262.5|4261|4260|1271
1638524040000|2021-12-03 09:34:00|4263.5|4262|4262.5|4262|4263.5|4262.5|4262|4261.5|571
1638524050000|2021-12-03 09:34:10|4263|4261.5|4263.5|4262|4263.5|4262.5|4262.5|4261.5|0
1638524060000|2021-12-03 09:34:20|4264|4262.5|4264|4263.5|4264|4263.5|4264|4262.5|260
1638524070000|2021-12-03 09:34:30|4264.5|4264|4264.5|4263.5|4264.5|4264|4264.5|4263.5|1583
1638524080000|2021-12-03 09:34:40|4264|4264|4264.5|4263|4264.5|4264|4263.5|4262.5|1419
1638524090000|2021-12-03 09:34:50|4265|4263.5|4264.5|4264|4265|4264.5|4264.5|4263.5|298
1638524100000|2021-12-03 09:35:00|4265|4264.5|4264.5|4263.5|4265|4264.5|4264|4263.5|2167
1638524110000|2021-12-03 09:35:10|4265|4264|4265|4264|4265|4264|4265|4264|312
1638524120000|2021-12-03 09:35:20|4264.5|4263.5|4265|4264.5|4265|4264.5|4264.5|4263.5|2128
1638524130000|2021-12-03 09:35:30|4265.5|4265|4266|4265|4266|4265|4265.5|4264.5|1754
1638524140000|2021-12-03 09:35:40|4265.5|4264.5|4262|4261.5|4265.5|4264.5|4262|4261.5|2037
1638524150000|2021-12-03 09:35:50|4261.5|4261|4261|4260.5|4261.5|4261|4260.5|4259.5|3220
1638524160000|2021-12-03 09:36:00|4261.5|4261|4262|4261|4263|4262|4261|4260|1657
1638524170000|2021-12-03 09:36:10|4261.5|4260.5|4261|4259.5|4261.5|4260.5|4260|4259.5|1159
1638524180000|2021-12-03 09:36:20|4261.5|4260|4261|4260|4261.5|4260.5|4261|4260|1046
1638524190000|2021-12-03 09:36:30|4260.5|4259.5|4261|4260|4261|4260|4260|4259|1347
1638524200000|2021-12-03 09:36:40|4260.5|4259.5|4260|4259.5|4260.5|4260|4260|4259.5|464
1638524210000|2021-12-03 09:36:50|4260.5|4260|4260.5|4259.5|4260.5|4260|4260.5|4259.5|877
1638524220000|2021-12-03 09:37:00|4260|4260|4260|4259.5|4261.5|4261|4260|4259.5|1995
1638524230000|2021-12-03 09:37:10|4259.5|4259|4258|4257.5|4260|4259|4258|4257.5|595
1638524240000|2021-12-03 09:37:20|4258.5|4258|4259.5|4258.5|4259.5|4258.5|4258.5|4258|728
1638524250000|2021-12-03 09:37:30|4260|4259|4260|4258.5|4260|4259|4259.5|4258.5|110
1638524260000|2021-12-03 09:37:40||4259||4259||4259.5||4259|100
1638524270000|2021-12-03 09:37:50|4260.5|4259.5|4260.5|4259.5|4261|4260.5|4260|4259.5|2447
1638524280000|2021-12-03 09:38:00|4261|4260|4263|4262|4263|4262|4261|4260|571
1638524290000|2021-12-03 09:38:10|4262.5|4261.5|4262|4261|4262.5|4261.5|4261.5|4260.5|1666
1638524300000|2021-12-03 09:38:20|4261.5|4260.5|4260.5|4259.5|4261.5|4261|4260|4259|1636
1638524310000|2021-12-03 09:38:30|4261|4260|4261|4260|4261|4260|4261|4260|0
1638524320000|2021-12-03 09:38:40||4260.5||4260||4260.5||4260|0
1638524330000|2021-12-03 09:38:50|4261.5|4260.5|4261.5|4260.5|4261.5|4261|4261.5|4260|1134
1638524340000|2021-12-03 09:39:00|4262|4261|4263|4262.5|4263|4262.5|4262|4261|852
1638524350000|2021-12-03 09:39:10|4262.5|4262|4264|4263|4264|4263|4262.5|4262|1446
1638524360000|2021-12-03 09:39:20|4264.5|4263.5|4264.5|4263.5|4265|4264|4264.5|4263.5|569
1638524370000|2021-12-03 09:39:30|4264|4264|4262|4261|4264.5|4264|4261.5|4260.5|2154
1638524380000|2021-12-03 09:39:40|4261.5|4260.5|4261|4260|4261.5|4260.5|4260.5|4259.5|1861
1638524390000|2021-12-03 09:39:50|4260|4260.5|4261|4260.5|4261|4260.5|4260|4259|728
1638524400000|2021-12-03 09:40:00|4260.5|4260|4260.5|4259.5|4261|4260|4260|4259|212
1638524410000|2021-12-03 09:40:10|4260|4259|4260.5|4259.5|4260.5|4259.5|4260|4259|894
1638524420000|2021-12-03 09:40:20|4261|4260|4259.5|4259|4261|4260.5|4259|4258|2909
1638524430000|2021-12-03 09:40:30|4259|4258.5|4259.5|4259|4260|4259.5|4259|4258.5|1693
1638524440000|2021-12-03 09:40:40|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|422
1638524450000|2021-12-03 09:40:50|4260|4259.5|4260.5|4259.5|4260.5|4260|4260|4259|509
1638524460000|2021-12-03 09:41:00|4261|4260|4261|4260|4261|4260.5|4261|4260|355
1638524470000|2021-12-03 09:41:10|4261.5|4260.5|4262|4261.5|4262|4261.5|4261.5|4260.5|1442
1638524480000|2021-12-03 09:41:20|4262.5|4262|4260|4259|4264.5|4263.5|4259|4258.5|15483
1638524490000|2021-12-03 09:41:30|4260.5|4260|4261|4260.5|4261.5|4261|4260.5|4260|4082
1638524500000|2021-12-03 09:41:40|4260.5|4260|4261|4260|4261|4260.5|4260.5|4260|1243
1638524510000|2021-12-03 09:41:50||4260.5||4260||4260.5||4260|251
1638524520000|2021-12-03 09:42:00|4261.5|4260.5|4261.5|4261|4261.5|4261|4261.5|4260.5|397
1638524540000|2021-12-03 09:42:20|4262|4261.5|4263|4262|4263|4262|4261|4260.5|15401
1638524550000|2021-12-03 09:42:30|4262.5|4262.5|4263|4262|4263|4262.5|4262|4261.5|2376
1638524560000|2021-12-03 09:42:40|4263.5|4262.5|4263.5|4262.5|4264|4263.5|4263|4262.5|2563
1638524570000|2021-12-03 09:42:50|4264|4263|4264.5|4263.5|4264.5|4264|4264|4263|2378
1638524580000|2021-12-03 09:43:00|4264|4263|4264.5|4263.5|4264.5|4263.5|4263.5|4263|1284
1638524590000|2021-12-03 09:43:10|4264|4263|4262|4261|4264|4263|4261.5|4261|2325
1638524600000|2021-12-03 09:43:20|4261.5|4260.5|4259.5|4258|4261.5|4260.5|4258.5|4257.5|6864
1638524610000|2021-12-03 09:43:30||4258.5||4258||4258.5||4258|0
1638524620000|2021-12-03 09:43:40|4260|4258.5|4260|4259|4260|4259.5|4259.5|4258.5|696
1638524630000|2021-12-03 09:43:50|4259.5|4258.5|4259.5|4259|4259.5|4259|4258.5|4257.5|1234
1638524640000|2021-12-03 09:44:00|4259|4258.5|4259.5|4258.5|4259.5|4259|4259|4258.5|1216
1638524650000|2021-12-03 09:44:10|4259|4259|4260|4259|4260.5|4260|4259|4258.5|2695
1638524660000|2021-12-03 09:44:20|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|1898
1638524670000|2021-12-03 09:44:30|4261|4260|4260.5|4260|4261.5|4260.5|4260|4259.5|2059
1638524680000|2021-12-03 09:44:40|4261|4260.5|4262|4260.5|4262|4260.5|4261|4260.5|222
1638524690000|2021-12-03 09:44:50|4261.5|4261|4261.5|4261|4261.5|4261.5|4261.5|4261|0
1638524700000|2021-12-03 09:45:00|4262||4262||4262||4262||0
1638524710000|2021-12-03 09:45:10|||||||||2
1638524720000|2021-12-03 09:45:20|4261.5|4260.5|4261.5|4260.5|4262|4261|4259.5|4258.5|7379
1638524730000|2021-12-03 09:45:30||4260||4260.5||4260.5||4260|0
1638524740000|2021-12-03 09:45:40|4261|4260|4261.5|4261|4261.5|4261|4260.5|4260|446
1638524750000|2021-12-03 09:45:50|4262|4261.5|4262|4261|4262.5|4261.5|4261|4260.5|804
1638524760000|2021-12-03 09:46:00|4262.5|4261.5|4260.5|4260|4262.5|4261.5|4260.5|4259.5|2407
1638524770000|2021-12-03 09:46:10|4261|4260.5|4263|4262|4263|4262|4261|4260.5|4752
1638524780000|2021-12-03 09:46:20|4263.5|4262.5|4264|4263|4264|4263.5|4263|4262.5|2152
1638524790000|2021-12-03 09:46:30||4262.5||4263.5||4263.5||4262.5|0
1638524800000|2021-12-03 09:46:40|4263.5|4263|4262|4261.5|4263.5|4263|4262|4261|2835
1638524810000|2021-12-03 09:46:50|4262.5|4262|4261|4260|4262.5|4262|4261|4260|1365
1638524820000|2021-12-03 09:47:00|4261.5|4260.5|4262|4261.5|4262|4261.5|4261.5|4260.5|490
1638524830000|2021-12-03 09:47:10|4262.5|4262|4263.5|4263|4263.5|4263|4262|4261.5|3215
1638524840000|2021-12-03 09:47:20||4262.5||4262.5||4262.5||4262.5|152
1638524850000|2021-12-03 09:47:30|4264|4263|4264.5|4263.5|4264.5|4264|4264|4263|1177
1638524860000|2021-12-03 09:47:40|4265|4264|4265|4264.5|4265|4264.5|4265|4263.5|743
1638524870000|2021-12-03 09:47:50|4264.5|4264|4264|4262.5|4264.5|4264|4263.5|4262.5|1598
1638524880000|2021-12-03 09:48:00|4263.5|4263|4263|4262.5|4263.5|4263|4263|4262.5|611
1638524890000|2021-12-03 09:48:10|4262.5|4262|4261.5|4261|4262.5|4262|4261.5|4261|383
1638524900000|2021-12-03 09:48:20|4262|4260.5|4260.5|4259.5|4262|4260.5|4260.5|4259.5|628
1638524910000|2021-12-03 09:48:30|4261|4260|4261|4260.5|4261|4260.5|4260|4259.5|1114
1638524920000|2021-12-03 09:48:40|4260.5|4260|4262.5|4261.5|4262.5|4261.5|4260|4259.5|2007
1638524930000|2021-12-03 09:48:50|4262|4261|4262|4261|4262.5|4261.5|4261.5|4261|518
1638524940000|2021-12-03 09:49:00|4261.5|4260.5|4259|4258.5|4261.5|4260.5|4257.5|4256.5|7770
1638524950000|2021-12-03 09:49:10|4259.5|4258|4259|4258.5|4259.5|4258.5|4259|4258|553
1638524960000|2021-12-03 09:49:20|4258.5|4258|4258|4257|4258.5|4258|4257|4256|1459
1638524970000|2021-12-03 09:49:30|4257.5|4256.5|4257|4256.5|4257.5|4257|4257|4256.5|658
1638524980000|2021-12-03 09:49:40|4256.5|4256|4256.5|4255.5|4256.5|4256|4256|4255.5|103
1638524990000|2021-12-03 09:49:50|4256|4255|4256.5|4255.5|4256.5|4255.5|4255|4254|1949
1638525000000|2021-12-03 09:50:00|4257|4256|4257.5|4257|4258|4257|4257|4256|4655
1638525010000|2021-12-03 09:50:10|4257|4256.5|4258.5|4257.5|4258.5|4258|4256.5|4255.5|1712
1638525020000|2021-12-03 09:50:20|4259|4258|4259|4258|4259|4258.5|4259|4258|524
1638525030000|2021-12-03 09:50:30|4258.5|4257.5|4259.5|4258.5|4260|4259.5|4258|4257|7444
1638525040000|2021-12-03 09:50:40|4259|4258|4258|4256.5|4259.5|4258.5|4257.5|4256.5|1265
1638525050000|2021-12-03 09:50:50|4258.5|4257|4258|4257.5|4258.5|4257.5|4258|4257|425
1638525060000|2021-12-03 09:51:00|4257.5|4257|4256.5|4255.5|4258|4257|4256|4255.5|3190
1638525070000|2021-12-03 09:51:10|4257|4256|4257|4256|4257|4256|4257|4256|0
1638525080000|2021-12-03 09:51:20|4256.5|4256.5|4257|4256.5|4257|4256.5|4256.5|4256|897
1638525100000|2021-12-03 09:51:40|4256.5|4256|4257.5|4256.5|4257.5|4257|4256.5|4255.5|1701
1638525120000|2021-12-03 09:52:00|4257|4256|4255.5|4255|4257|4256.5|4255.5|4255|3190
1638525130000|2021-12-03 09:52:10|4256|4255.5|4255.5|4254.5|4256|4255.5|4255|4254|561
1638525140000|2021-12-03 09:52:20|4256|4255|4254|4253.5|4256.5|4255.5|4254|4253|519
1638525150000|2021-12-03 09:52:30|4254.5|4254|4253.5|4253|4255|4254.5|4253.5|4252.5|2349
1638525160000|2021-12-03 09:52:40|4254|4253.5|4252.5|4252|4254|4253.5|4252.5|4251.5|1153
1638525170000|2021-12-03 09:52:50|4253|4252.5|4251.5|4250.5|4253|4252.5|4251|4250|1085
1638525180000|2021-12-03 09:53:00|4251||4251||4251.5||4251||240
1638525190000|2021-12-03 09:53:10|4251.5|4251|4252|4251|4252.5|4251|4251|4251|0
1638525200000|2021-12-03 09:53:20|4251.5|4251.5|4254|4253.5|4254|4253.5|4251.5|4251.5|2244
1638525210000|2021-12-03 09:53:30|4254.5|4253|4254|4253|4254.5|4253|4253.5|4253|321
1638525220000|2021-12-03 09:53:40|4253.5|4253.5|4254|4253|4254.5|4254|4253.5|4253|424
1638525230000|2021-12-03 09:53:50|4254.5|4253.5|4255.5|4254.5|4255.5|4255|4254.5|4253.5|2154
1638525240000|2021-12-03 09:54:00|4255|4254|4252.5|4251.5|4255|4254.5|4252|4251|6101
1638525250000|2021-12-03 09:54:10|4252|4251|4252.5|4251.5|4252.5|4251.5|4251.5|4250.5|298
1638525270000|2021-12-03 09:54:30|4252|4251|4252|4251|4252|4251|4251.5|4250.5|1049
1638525280000|2021-12-03 09:54:40|4252.5|4251.5|4253.5|4252.5|4253.5|4252.5|4252.5|4251.5|1818
1638525290000|2021-12-03 09:54:50|4253|4252|4254|4253|4254|4253.5|4252|4251.5|4278
1638525300000|2021-12-03 09:55:00|4254.5|4253.5|4255.5|4254.5|4256|4255|4254.5|4253.5|1185
1638525310000|2021-12-03 09:55:10|4255|4254|4254.5|4254|4255.5|4255|4254.5|4254|245
1638525320000|2021-12-03 09:55:20|4255|4254.5|4255|4253.5|4255|4254.5|4254|4253|660
1638525330000|2021-12-03 09:55:30|4255.5|4254|4255.5|4254.5|4255.5|4255|4255.5|4254|257
1638525340000|2021-12-03 09:55:40|4255|4255|4255|4254.5|4255|4255|4254.5|4253.5|1565
1638525350000|2021-12-03 09:55:50|4255.5|4254|4255.5|4254.5|4255.5|4255|4255.5|4254|152
1638525360000|2021-12-03 09:56:00|4256|4255|4257.5|4256.5|4257.5|4256.5|4256|4255|773
1638525370000|2021-12-03 09:56:10|4258|4257|4257.5|4256.5|4258|4257|4256.5|4255.5|979
1638525380000|2021-12-03 09:56:20|4258|4257|4258|4257|4258|4257.5|4258|4257|298
1638525390000|2021-12-03 09:56:30|4258.5|4257.5|4260|4259|4260|4259|4258.5|4257.5|663
1638525400000|2021-12-03 09:56:40|4259.5|4258.5|4260|4259|4260|4259|4259.5|4258.5|94
1638525410000|2021-12-03 09:56:50||4259.5||4259.5||4259.5||4259|600
1638525420000|2021-12-03 09:57:00|4259.5|4259|4261|4260|4261|4260.5|4259|4258|3660
1638525430000|2021-12-03 09:57:10|4260.5|4260.5|4259.5|4259|4260.5|4260.5|4259.5|4259|2218
1638525440000|2021-12-03 09:57:20|4260|4259.5|4261.5|4261|4262|4261|4260|4259.5|691
1638525450000|2021-12-03 09:57:30|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4261.5|4261|2651
1638525460000|2021-12-03 09:57:40|4262|4261|4261|4260|4262|4261|4261|4260|584
1638525470000|2021-12-03 09:57:50|4261.5|4260.5|4262.5|4261.5|4262.5|4261.5|4261.5|4260.5|842
1638525480000|2021-12-03 09:58:00|4263|4262|4263.5|4262|4263.5|4262.5|4263|4262|742
1638525490000|2021-12-03 09:58:10||4262.5||4262.5||4262.5||4262|6
1638525500000|2021-12-03 09:58:20|4264|4263|4262.5|4261.5|4264|4263|4262.5|4261.5|2360
1638525510000|2021-12-03 09:58:30|4263.5|4262|4263|4262|4263.5|4262|4262.5|4261.5|1940
1638525520000|2021-12-03 09:58:40|4263.5|4262.5|4263|4262|4263.5|4262.5|4263|4262|0
1638525530000|2021-12-03 09:58:50|4262.5|4262.5|4263.5|4262.5|4263.5|4263|4262.5|4262.5|803
1638525540000|2021-12-03 09:59:00|||||||||20
1638525550000|2021-12-03 09:59:10|4264|4263|4263.5|4262.5|4264|4263|4263.5|4262.5|1412
1638525560000|2021-12-03 09:59:20|4262.5|4262|4262|4261|4263|4262.5|4261.5|4261|2953
1638525570000|2021-12-03 09:59:30|4262.5|4261.5|4263.5|4262|4263.5|4262|4262|4261.5|376
1638525580000|2021-12-03 09:59:40|4263|4261.5|4262|4261|4263|4262|4262|4261|354
1638525590000|2021-12-03 09:59:50|4261.5||4262||4262||4261.5||431
1638525610000|2021-12-03 10:00:10|4262.5|4261.5|4262.5|4261.5|4262.5|4262|4262.5|4261|729
1638525620000|2021-12-03 10:00:20|4263|4262|4264|4263.5|4264|4263.5|4263|4262|835
1638525630000|2021-12-03 10:00:30|4264.5|4263|4264.5|4263.5|4265|4264|4264.5|4263|1248
1638525640000|2021-12-03 10:00:40|4264|4263|4263|4262.5|4264|4263|4263|4262.5|2052
1638525650000|2021-12-03 10:00:50|4262.5|4261.5|4262.5|4261.5|4262.5|4262.5|4262.5|4261.5|776
1638525660000|2021-12-03 10:01:00|4263|4262|4263|4262|4263|4262|4263|4262|450
1638525670000|2021-12-03 10:01:10|4262.5|4261.5|4262|4261.5|4262.5|4262|4262|4261|1367
1638525680000|2021-12-03 10:01:20|4261.5|4261|4262|4261|4262|4261|4261.5|4261|724
1638525690000|2021-12-03 10:01:30|4261.5|4260.5|4261.5|4260.5|4261.5|4261|4261|4260|1205
1638525700000|2021-12-03 10:01:40|4261|4260|4260|4259|4261|4260|4259.5|4258.5|534
1638525710000|2021-12-03 10:01:50|4259.5|4259.5|4259|4258|4259.5|4259.5|4259|4258|591
1638525720000|2021-12-03 10:02:00|4259.5|4258.5|4259.5|4259|4259.5|4259|4259.5|4258|731
1638525730000|2021-12-03 10:02:10|4260|4259.5|4261|4260.5|4261|4260.5|4260|4259.5|724
1638525740000|2021-12-03 10:02:20|4260.5|4260|4263|4262|4263.5|4262.5|4260.5|4260|2103
1638525750000|2021-12-03 10:02:30|4262.5|4261.5|4262.5|4261.5|4263|4261.5|4262.5|4261.5|480
1638525760000|2021-12-03 10:02:40|4263|4262|4262|4261|4263|4262.5|4262|4261|1836
1638525770000|2021-12-03 10:02:50|4262.5|4261.5|4261|4260|4263|4262|4261|4260|3641
1638525780000|2021-12-03 10:03:00|4261.5|4260.5|4260.5|4260|4263|4261.5|4260.5|4259.5|886
1638525790000|2021-12-03 10:03:10|4260|4259.5|4260|4259|4260|4259.5|4259.5|4258.5|657
1638525800000|2021-12-03 10:03:20|4259.5|4258.5|4258|4257|4259.5|4258.5|4257.5|4257|1929
1638525810000|2021-12-03 10:03:30|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|4257|4256.5|643
1638525820000|2021-12-03 10:03:40|4258|4257|4257|4256.5|4258.5|4257.5|4257|4256.5|3173
1638525830000|2021-12-03 10:03:50|4257.5|4257|4258.5|4257.5|4258.5|4258|4257.5|4256.5|641
1638525840000|2021-12-03 10:04:00|4258|4257|4255.5|4254.5|4258|4257.5|4255.5|4254.5|1850
1638525850000|2021-12-03 10:04:10|4256|4255|4256.5|4255.5|4256.5|4256|4256|4255|908
1638525860000|2021-12-03 10:04:20|4257|4256|4257|4256.5|4257|4256.5|4257|4256|884
1638525870000|2021-12-03 10:04:30|4256.5|4256|4255|4254|4257|4256.5|4254.5|4253.5|1890
1638525880000|2021-12-03 10:04:40|4254.5|4253.5|4254|4253|4254.5|4253.5|4253|4252|1383
1638525890000|2021-12-03 10:04:50|4254.5|4253.5|4255|4254|4255.5|4255|4254.5|4253.5|1572
1638525900000|2021-12-03 10:05:00|4255.5|4254.5|4256|4255|4256|4255.5|4255|4254.5|1792
1638525910000|2021-12-03 10:05:10|4256.5|4255.5|4256.5|4255.5|4256.5|4256|4256|4255.5|338
1638525920000|2021-12-03 10:05:20|4256|4256|4258.5|4257|4258.5|4257.5|4256|4256|1866
1638525930000|2021-12-03 10:05:30|4258|4257.5|4256.5|4256|4258|4257.5|4256.5|4255.5|3222
1638525940000|2021-12-03 10:05:40|4257|4256.5|4257.5|4257|4257.5|4257|4257|4256.5|485
1638525950000|2021-12-03 10:05:50|4258|4257.5|4256|4255|4259|4258|4255.5|4254.5|5681
1638525960000|2021-12-03 10:06:00|4256.5|4255.5|4256.5|4255.5|4257|4256|4256.5|4255|852
1638525970000|2021-12-03 10:06:10|4256|4256|4256.5|4255.5|4256.5|4256|4255|4254|1377
1638525980000|2021-12-03 10:06:20|4256|4255|4255.5|4254.5|4256|4255|4255|4254|164
1638525990000|2021-12-03 10:06:30|4255|4254|4254|4253|4255|4254|4253|4252|2066
1638526000000|2021-12-03 10:06:40|4253.5|4252.5|4252|4251|4253.5|4252.5|4251.5|4250.5|2393
1638526010000|2021-12-03 10:06:50|4251.5||4251.5||4251.5||4251.5||255
1638526020000|2021-12-03 10:07:00||4250.5||4250.5||4251||4250.5|1013
1638526040000|2021-12-03 10:07:20|4251|4251|4254|4253|4254.5|4253.5|4250.5|4249.5|2717
1638526050000|2021-12-03 10:07:30|4253.5|4252.5|4253|4252.5|4253.5|4253|4253|4252.5|0
1638526060000|2021-12-03 10:07:40|4253.5|4253|4253.5|4252.5|4253.5|4253|4252.5|4251.5|1722
1638526070000|2021-12-03 10:07:50|4253|4253|4256|4255.5|4256.5|4255.5|4253|4253|1122
1638526080000|2021-12-03 10:08:00|4255.5|4255|4256|4254.5|4256|4255|4255|4254.5|900
1638526090000|2021-12-03 10:08:10|4255.5||4255.5||4256||4255.5||0
1638526100000|2021-12-03 10:08:20|4256|4255|4257|4256|4257.5|4256.5|4255.5|4255|329
1638526110000|2021-12-03 10:08:30|4257.5|4256.5|4257|4256|4257.5|4257|4257|4256|300
1638526120000|2021-12-03 10:08:40|4256.5|4255.5|4255.5|4255|4256.5|4256|4255.5|4255|3299
1638526130000|2021-12-03 10:08:50|4255|4254.5|4256.5|4255.5|4256.5|4255.5|4255|4254|1342
1638526140000|2021-12-03 10:09:00|4256|4255|4256|4255|4256.5|4255.5|4256|4255|494
1638526150000|2021-12-03 10:09:10|4256.5|4255.5|4256|4255|4256.5|4255.5|4255.5|4255|536
1638526160000|2021-12-03 10:09:20|4256.5|4255.5|4257.5|4256.5|4257.5|4256.5|4256|4255.5|1090
1638526170000|2021-12-03 10:09:30|4257|4256|4257|4256|4257|4256.5|4257|4256|350
1638526180000|2021-12-03 10:09:40|4256.5|4255.5|4257|4256|4257|4256|4256|4255.5|1063
1638526190000|2021-12-03 10:09:50|4256.5|4255.5|4256.5|4255.5|4256.5|4256|4256|4255.5|992
1638526200000|2021-12-03 10:10:00|4256|4255|4254|4253|4256|4255|4253.5|4252.5|4370
1638526210000|2021-12-03 10:10:10|4253.5|4252.5|4253.5|4252.5|4253.5|4253|4252.5|4252|1797
1638526220000|2021-12-03 10:10:20|4253|4252|4253|4252|4253.5|4252|4253|4252|0
1638526230000|2021-12-03 10:10:30|4253.5|4252.5|4253.5|4252.5|4253.5|4253|4253|4252|1337
1638526240000|2021-12-03 10:10:40|4253|4252|4252|4251|4253|4252|4252|4251|1239
1638526250000|2021-12-03 10:10:50|4252.5|4251.5|4252.5|4251.5|4252.5|4252|4252|4251.5|93
1638526260000|2021-12-03 10:11:00|4252|4251|4252.5|4251.5|4252.5|4251.5|4251.5|4250.5|298
1638526270000|2021-12-03 10:11:10|4252|4251|4252|4250.5|4252|4251|4251|4250.5|710
1638526280000|2021-12-03 10:11:20|4251.5|4250|4252.5|4251.5|4252.5|4251.5|4251|4250|1617
1638526290000|2021-12-03 10:11:30|4252|4251|4252|4251.5|4252.5|4251.5|4251.5|4251|381
1638526300000|2021-12-03 10:11:40|4251.5|4251|4252|4251|4252|4251|4251.5|4251|559
1638526310000|2021-12-03 10:11:50|4252.5|4251.5|4252.5|4251.5|4252.5|4252|4252.5|4251.5|0
1638526320000|2021-12-03 10:12:00|4253|4252|4254|4253|4254|4253|4252|4251.5|1596
1638526340000|2021-12-03 10:12:20|4253.5|4252.5|4254.5|4253.5|4254.5|4254|4253.5|4252.5|1946
1638526350000|2021-12-03 10:12:30|4255|4254|4255.5|4254.5|4255.5|4255|4255|4254|60
1638526360000|2021-12-03 10:12:40|4256|4255|4256|4255|4256.5|4255.5|4255.5|4255|1133
1638526370000|2021-12-03 10:12:50|4255.5|4254.5|4255.5|4254.5|4255.5|4255|4255|4254.5|2169
1638526380000|2021-12-03 10:13:00|4255|4255|4255.5|4254.5|4256|4255|4255|4254.5|153
1638526390000|2021-12-03 10:13:10|4256|4255|4256|4255|4256|4255|4255.5|4255|0
1638526400000|2021-12-03 10:13:20|4256.5|4255.5|4256.5|4255.5|4256.5|4255.5|4256.5|4255|0
1638526410000|2021-12-03 10:13:30|4256|4255|4257.5|4257|4257.5|4257|4255|4254.5|5216
1638526420000|2021-12-03 10:13:40|4258|4257.5|4258|4257.5|4258.5|4258|4258|4257|111
1638526430000|2021-12-03 10:13:50|4257.5|4257|4258.5|4257|4258.5|4257.5|4257.5|4257|266
1638526440000|2021-12-03 10:14:00|4259|4257.5|4258.5|4257.5|4259|4258|4258|4257.5|198
1638526450000|2021-12-03 10:14:10|4258|4258|4259|4258.5|4259|4258.5|4258|4258|11
1638526460000|2021-12-03 10:14:20|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|380
1638526470000|2021-12-03 10:14:30|4260|4258.5|4260|4259|4260|4259|4259|4258.5|435
1638526480000|2021-12-03 10:14:40|4259.5|4259.5|4255.5|4254.5|4260|4259.5|4255.5|4254.5|10938
1638526490000|2021-12-03 10:14:50|4256|4255|4255|4254|4256.5|4255.5|4254.5|4253.5|3604
1638526500000|2021-12-03 10:15:00|4254.5|4253.5|4252|4251|4254.5|4253.5|4251.5|4250.5|1781
1638526510000|2021-12-03 10:15:10|4252.5|4251.5|4252.5|4251.5|4253|4252|4252|4251.5|417
1638526520000|2021-12-03 10:15:20|4252|4251|4251|4250|4252|4251|4251|4250|492
1638526530000|2021-12-03 10:15:30|4251.5|4250.5|4251|4250|4251.5|4250.5|4250|4249.5|1295
1638526540000|2021-12-03 10:15:40|4251.5|4250.5|4251.5|4250.5|4251.5|4251|4250.5|4250|953
1638526550000|2021-12-03 10:15:50|4251|4250|4250|4249|4251|4250|4249.5|4248.5|2006
1638526560000|2021-12-03 10:16:00|4249.5|4248.5|4249.5|4248.5|4250|4249|4248.5|4247.5|1199
1638526570000|2021-12-03 10:16:10|4250|4249|4249.5|4248.5|4250|4249|4249|4248.5|150
1638526580000|2021-12-03 10:16:20|4249|4248|4248|4247|4249|4248|4246.5|4246|1501
1638526590000|2021-12-03 10:16:30|4248.5|4247.5|4248.5|4247.5|4249.5|4248.5|4247.5|4247|589
1638526600000|2021-12-03 10:16:40|4248|4248|4248.5|4247.5|4249|4248|4248|4247.5|390
1638526610000|2021-12-03 10:16:50|4249|4248|4249|4248|4249|4248|4248.5|4248|225
1638526620000|2021-12-03 10:17:00|4249.5|4248.5|4251.5|4250.5|4252|4251|4249.5|4248|5710
1638526630000|2021-12-03 10:17:10|4251|4250|4252|4250.5|4252.5|4251.5|4251|4250|1434
1638526640000|2021-12-03 10:17:20|4251.5|4251|4250|4249|4251.5|4251|4250|4249|514
1638526650000|2021-12-03 10:17:30|4249|4248.5|4250|4249|4250|4249|4249|4248|1089
1638526660000|2021-12-03 10:17:40|4249.5|4248.5|4249|4248.5|4249.5|4248.5|4248|4247|1814
1638526670000|2021-12-03 10:17:50|4248.5|4248|4250.5|4250|4250.5|4250|4248|4247.5|1998
1638526680000|2021-12-03 10:18:00|4251|4249.5|4250.5|4249.5|4251|4249.5|4250|4249|2168
1638526690000|2021-12-03 10:18:10|4250|4249|4246|4245|4250|4249|4244|4243.5|5773
1638526700000|2021-12-03 10:18:20|4246.5|4245.5|4247.5|4246.5|4247.5|4246.5|4246|4245.5|733
1638526710000|2021-12-03 10:18:30|4247|4246|4249|4248|4249|4248|4247|4246|249
1638526720000|2021-12-03 10:18:40|4248.5|4247.5|4250|4249|4250|4249|4248.5|4247.5|1228
1638526730000|2021-12-03 10:18:50|4250.5|4249.5|4251|4250|4251.5|4250.5|4250.5|4249.5|233
1638526740000|2021-12-03 10:19:00|4251.5|4250.5|4251.5|4250.5|4251.5|4251|4251|4250.5|502
1638526750000|2021-12-03 10:19:10|4251||4251.5||4252||4251||0
1638526760000|2021-12-03 10:19:20|4252|4251|4252.5|4251.5|4253|4252|4251.5|4251|647
1638526770000|2021-12-03 10:19:30|4252|4251|4253.5|4252.5|4254|4253|4251.5|4251|2234
1638526780000|2021-12-03 10:19:40|4253|4252|4253|4252|4253.5|4252.5|4252.5|4251.5|165
1638526790000|2021-12-03 10:19:50|4253.5|4252.5|4254|4253|4254.5|4254|4253.5|4252|2184
1638526800000|2021-12-03 10:20:00|4254.5|4253.5|4254|4253|4254.5|4253.5|4254|4253|216
1638526810000|2021-12-03 10:20:10|4253.5||4253.5||4253.5||4253.5||0
1638526820000|2021-12-03 10:20:20|4253|4252.5|4250|4249|4253|4253|4250|4249|6662
1638526830000|2021-12-03 10:20:30|4250.5|4249.5|4249.5|4248.5|4252|4251|4249|4248|4685
1638526840000|2021-12-03 10:20:40|4250|4249|4249.5|4248.5|4250|4249|4248.5|4247.5|374
1638526850000|2021-12-03 10:20:50|4250|4249|4250|4249|4250|4249.5|4249.5|4249|791
1638526860000|2021-12-03 10:21:00|4249.5|4248.5|4250|4248.5|4250|4249|4248.5|4247|690
1638526870000|2021-12-03 10:21:10|4249.5|4249|4250.5|4249.5|4250.5|4250|4249|4249|464
1638526880000|2021-12-03 10:21:20|4250|4249|4250.5|4249.5|4251|4250|4249.5|4248.5|709
1638526890000|2021-12-03 10:21:30|4250|4249|4249|4248.5|4251|4249|4249|4248.5|566
1638526900000|2021-12-03 10:21:40|4249.5|4249|4250.5|4249.5|4251|4250|4249.5|4248.5|233
1638526910000|2021-12-03 10:21:50|4251|4250|4251.5|4251|4252|4251|4251|4250|2075
1638526920000|2021-12-03 10:22:00|4251|4250.5|4249.5|4248.5|4251|4250.5|4249.5|4248.5|2214
1638526930000|2021-12-03 10:22:10|4249|4249|4250|4249|4250|4249|4249|4249|436
1638526940000|2021-12-03 10:22:20|4250.5|4249.5|4251|4250|4251.5|4250.5|4250.5|4249.5|371
1638526950000|2021-12-03 10:22:30|4250.5|4249.5|4250.5|4249.5|4250.5|4249.5|4250|4249|496
1638526960000|2021-12-03 10:22:40|4250|4249|4249|4248.5|4250|4249|4248|4247.5|1679
1638526970000|2021-12-03 10:22:50|4248.5|4248|4248.5|4247.5|4248.5|4248.5|4247|4246|1787
1638526980000|2021-12-03 10:23:00|4248|4247|4246.5|4245.5|4248|4247|4245.5|4245|1933
1638526990000|2021-12-03 10:23:10|4246|4246|4247|4246|4247.5|4247|4245.5|4245|3683
1638527000000|2021-12-03 10:23:20|4246.5|4245.5|4247|4246|4247.5|4247|4246|4245|920
1638527010000|2021-12-03 10:23:30|4246.5|4245.5|4248.5|4248|4248.5|4248|4246.5|4245.5|2077
1638527020000|2021-12-03 10:23:40|4248|4247.5|4246.5|4246|4248|4247.5|4245.5|4245|2548
1638527030000|2021-12-03 10:23:50|4246|4245.5|4246|4245.5|4246|4245.5|4245.5|4245|1094
1638527040000|2021-12-03 10:24:00|4246.5|4246|4247|4246|4247.5|4246.5|4246.5|4245.5|437
1638527060000|2021-12-03 10:24:20|4246.5||4246.5||4246.5||4246.5||0
1638527070000|2021-12-03 10:24:30|4246|4245.5|4245.5|4244.5|4246|4246|4245|4244|3188
1638527080000|2021-12-03 10:24:40|4246|4245|4246.5|4245.5|4246.5|4245.5|4246|4245|1614
1638527090000|2021-12-03 10:24:50|4247|4246|4247|4246|4247.5|4246.5|4247|4246|618
1638527100000|2021-12-03 10:25:00|4247.5|4246.5|4247.5|4246.5|4247.5|4246.5|4246.5|4246|589
1638527110000|2021-12-03 10:25:10|4247|4246|4246.5|4245.5|4248.5|4247.5|4246|4245.5|12257
1638527120000|2021-12-03 10:25:20|4247|4246|4248|4247|4248.5|4247.5|4246|4245.5|10672
1638527130000|2021-12-03 10:25:30|4247.5|4246.5|4245|4244|4247.5|4246.5|4244.5|4244|5910
1638527140000|2021-12-03 10:25:40|4244.5|4243.5|4244.5|4243.5|4245|4244|4244|4243.5|2914
1638527150000|2021-12-03 10:25:50|4244|4243|4243.5|4242.5|4244|4243|4243|4242|2249
1638527160000|2021-12-03 10:26:00|4244|4243|4244|4243|4245|4244.5|4244|4243|2299
1638527170000|2021-12-03 10:26:10|4244.5|4243.5|4244|4243.5|4244.5|4244|4244|4243.5|861
1638527180000|2021-12-03 10:26:20|4244.5|4244|4247|4246|4248.5|4247.5|4244.5|4244|5255
1638527190000|2021-12-03 10:26:30|4247.5|4246.5|4247.5|4246|4247.5|4246.5|4247|4246|362
1638527200000|2021-12-03 10:26:40|4247|4246.5|4247.5|4247|4247.5|4247|4247|4246.5|63
1638527210000|2021-12-03 10:26:50|4247|4246.5|4247.5|4246.5|4247.5|4246.5|4247|4246|144
1638527220000|2021-12-03 10:27:00|4247|4246|4246.5|4246|4248|4247|4246.5|4246|1342
1638527230000|2021-12-03 10:27:10|4247|4246.5|4248|4247|4248.5|4248|4246.5|4246|11621
1638527240000|2021-12-03 10:27:20|4248.5|4247.5|4248|4247.5|4248.5|4248|4248|4247.5|236
1638527250000|2021-12-03 10:27:30|4248.5|4248|4246|4245|4248.5|4248|4245|4244|3716
1638527260000|2021-12-03 10:27:40|4246.5|4245.5|4246.5|4245.5|4246.5|4246|4246.5|4245.5|244
1638527270000|2021-12-03 10:27:50|4246|4246|4246.5|4245.5|4246.5|4246|4246|4245.5|530
1638527280000|2021-12-03 10:28:00|4246|4246|4248.5|4247.5|4249|4248|4246|4246|1407
1638527290000|2021-12-03 10:28:10|4248|4248|4248|4247.5|4248|4248|4248|4247.5|97
1638527300000|2021-12-03 10:28:20|4247.5|4247|4247.5|4246.5|4248.5|4248|4246.5|4245.5|5133
1638527310000|2021-12-03 10:28:30|4247|4247|4249|4248.5|4249|4248.5|4247|4247|1377
1638527320000|2021-12-03 10:28:40|4249.5|4249|4249.5|4248.5|4249.5|4249|4249.5|4248.5|138
1638527330000|2021-12-03 10:28:50|4250|4249|4248.5|4248|4250|4249.5|4248|4247.5|5082
1638527340000|2021-12-03 10:29:00|4249|4248.5|4249.5|4248.5|4250|4249|4248.5|4248|8225
1638527350000|2021-12-03 10:29:10|4250|4249|4250|4249|4250|4249.5|4249.5|4249|1857
1638527360000|2021-12-03 10:29:20|4250.5|4249.5|4250|4249|4251.5|4250.5|4250|4249|602
1638527380000|2021-12-03 10:29:40||4249.5||4249.5||4249.5||4249.5|85
1638527390000|2021-12-03 10:29:50|4250.5|4250|4251|4250|4251|4250.5|4250.5|4250|945
1638527400000|2021-12-03 10:30:00|4250.5|4249.5|4251|4250|4253|4252|4250|4249.5|8131
1638527410000|2021-12-03 10:30:10|4251.5|4251|4251.5|4251|4252|4251.5|4250.5|4250|1180
1638527420000|2021-12-03 10:30:20|4252|4250.5|4248.5|4247.5|4252|4250.5|4248|4247|3483
1638527430000|2021-12-03 10:30:30|4248|4247|4249.5|4248.5|4249.5|4248.5|4248|4247|4831
1638527440000|2021-12-03 10:30:40|4250|4249|4250|4249|4250|4249.5|4250|4249|268
1638527450000|2021-12-03 10:30:50|4249.5|4248.5|4250|4249|4250|4249.5|4249.5|4248.5|385
1638527460000|2021-12-03 10:31:00|4249.5|4249.5|4250|4249.5|4251|4250|4249.5|4249|3272
1638527470000|2021-12-03 10:31:10|4249.5|4249|4251|4250|4251|4250|4249.5|4249|1745
1638527480000|2021-12-03 10:31:20|4251.5|4250.5|4251.5|4250.5|4252|4251|4250.5|4250|1242
1638527490000|2021-12-03 10:31:30|4252|4251|4252.5|4251.5|4252.5|4251.5|4252|4251|273
1638527500000|2021-12-03 10:31:40|4252|4251|4253.5|4252.5|4253.5|4252.5|4251.5|4251|615
1638527510000|2021-12-03 10:31:50|4253|4252|4253|4252|4253|4252|4252|4251|2012
1638527520000|2021-12-03 10:32:00|4253.5|4252.5|4253.5|4252.5|4253.5|4253|4253.5|4252.5|1494
1638527530000|2021-12-03 10:32:10|4253|4253|4254|4253|4254|4253|4253|4252.5|216
1638527540000|2021-12-03 10:32:20|4253.5|4252.5|4254|4253|4254|4253.5|4252|4251.5|2407
1638527550000|2021-12-03 10:32:30|4254.5|4253.5|4254.5|4253.5|4255|4254|4254.5|4253.5|99
1638527570000|2021-12-03 10:32:50|4254||4254||4254||4254||0
1638527580000|2021-12-03 10:33:00|4253.5|4253|4253.5|4253|4253.5|4253|4252.5|4251.5|2719
1638527590000|2021-12-03 10:33:10|4254|4253.5|4254.5|4253.5|4254.5|4253.5|4254|4253.5|0
1638527600000|2021-12-03 10:33:20|4255|4254|4254.5|4253.5|4255|4254|4254.5|4253.5|11
1638527610000|2021-12-03 10:33:30|||||||||11
1638527620000|2021-12-03 10:33:40|4254|4253|4254|4253.5|4254|4253.5|4254|4253|1731
1638527630000|2021-12-03 10:33:50|4253.5|4253|4252.5|4251.5|4253.5|4253|4252.5|4251.5|2132
1638527640000|2021-12-03 10:34:00|4253|4252|4253|4251.5|4254|4253|4253|4251.5|1478
1638527650000|2021-12-03 10:34:10|4252.5|4251|4252|4251.5|4252.5|4251.5|4251.5|4251|1841
1638527660000|2021-12-03 10:34:20|4251.5|4251|4250.5|4250|4251.5|4251|4250|4249.5|1784
1638527670000|2021-12-03 10:34:30|4250|4249.5|4250.5|4250|4251|4250|4249.5|4248.5|944
1638527680000|2021-12-03 10:34:40||4249.5||4249.5||4249.5||4249.5|0
1638527690000|2021-12-03 10:34:50|4250|4249|4248.5|4247|4250|4249|4248.5|4247|2063
1638527700000|2021-12-03 10:35:00|4248|4246.5|4245|4244|4248|4247|4244.5|4243.5|7561
1638527710000|2021-12-03 10:35:10|4244.5|4243.5|4246.5|4245.5|4247|4246|4244|4243|3796
1638527720000|2021-12-03 10:35:20|4247|4246|4247.5|4246|4247.5|4246.5|4246.5|4245.5|95
1638527730000|2021-12-03 10:35:30|4246.5|4245.5|4247.5|4246.5|4247.5|4246.5|4246|4245.5|1159
1638527740000|2021-12-03 10:35:40|4247|4246|4246|4245.5|4247|4246|4246|4245.5|553
1638527750000|2021-12-03 10:35:50|4245.5|4245|4245.5|4244.5|4245.5|4245|4244.5|4243.5|1704
1638527760000|2021-12-03 10:36:00|4246|4244|4246.5|4245.5|4247|4246|4246|4244|243
1638527770000|2021-12-03 10:36:10|4246|4245|4246|4244.5|4247|4246|4245|4244|601
1638527780000|2021-12-03 10:36:20|4246.5|4245|4246.5|4245.5|4246.5|4246|4246.5|4244.5|226
1638527790000|2021-12-03 10:36:30|4246|4245|4246|4245|4246|4245|4246|4245|549
1638527800000|2021-12-03 10:36:40|4245.5|4244|4245.5|4244.5|4245.5|4244.5|4244.5|4243.5|2026
1638527810000|2021-12-03 10:36:50|4246|4245|4246|4244.5|4246|4245|4245.5|4244.5|1042
1638527820000|2021-12-03 10:37:00|4245.5|4244|4245.5|4244.5|4245.5|4245|4244.5|4243.5|1924
1638527830000|2021-12-03 10:37:10|4246|4245|4246.5|4245.5|4246.5|4246|4246|4245|1098
1638527840000|2021-12-03 10:37:20|4246|4245|4245|4244|4246|4245|4243.5|4242.5|4375
1638527850000|2021-12-03 10:37:30|4244|4243.5|4245|4244|4245|4244|4243.5|4242.5|1778
1638527860000|2021-12-03 10:37:40|4245.5|4243.5|4245.5|4244.5|4245.5|4244.5|4245.5|4243.5|448
1638527870000|2021-12-03 10:37:50|4245|4244|4244.5|4243.5|4245.5|4245|4244.5|4243.5|461
1638527880000|2021-12-03 10:38:00|4245|4244|4246|4245|4246|4245|4244.5|4243.5|1237
1638527890000|2021-12-03 10:38:10|4246.5|4245.5|4246.5|4245.5|4246.5|4245.5|4246.5|4245.5|242
1638527900000|2021-12-03 10:38:20|4246|4245|4246|4245|4246|4245|4244.5|4244|1897
1638527910000|2021-12-03 10:38:30|4245.5|4244.5|4246|4245|4246|4245|4244.5|4244|442
1638527920000|2021-12-03 10:38:40|4245.5|4245.5|4244.5|4243.5|4245.5|4245.5|4244|4243|3365
1638527930000|2021-12-03 10:38:50|4244|4243|4242.5|4241.5|4244.5|4243.5|4242|4241.5|2839
1638527940000|2021-12-03 10:39:00|4242|4241|4242|4241|4242|4241.5|4241.5|4240.5|1486
1638527950000|2021-12-03 10:39:10|4242.5|4241.5|4242|4240.5|4243|4242|4241|4240.5|2231
1638527960000|2021-12-03 10:39:20|4241.5|4241|4242.5|4241|4242.5|4241.5|4241.5|4240.5|1119
1638527970000|2021-12-03 10:39:30|4242|4240.5|4240.5|4239|4242|4240.5|4239|4238.5|7036
1638527980000|2021-12-03 10:39:40|4241|4239.5|4240.5|4240|4241|4240|4240.5|4239.5|650
1638527990000|2021-12-03 10:39:50|4241|4240.5|4241.5|4240.5|4241.5|4241|4241|4240|864
1638528000000|2021-12-03 10:40:00|4242|4241|4240.5|4240|4242|4241.5|4240.5|4240|1269
1638528010000|2021-12-03 10:40:10|4240|4239.5|4235|4234.5|4240|4240|4235|4233.5|12828
1638528020000|2021-12-03 10:40:20|4234.5|4234|4237|4236|4237|4236|4234.5|4233.5|1295
1638528030000|2021-12-03 10:40:30|4237.5|4236.5|4238.5|4237.5|4239|4238|4237.5|4236.5|887
1638528040000|2021-12-03 10:40:40|4239|4238|4238|4237.5|4239|4238|4238|4237.5|576
1638528050000|2021-12-03 10:40:50|4237.5|4237|4237|4236|4237.5|4237|4235.5|4235|2991
1638528060000|2021-12-03 10:41:00|4236.5|4235.5|4236|4235.5|4236.5|4236|4235.5|4234.5|1145
1638528070000|2021-12-03 10:41:10|4236.5|4236|4237.5|4236.5|4237.5|4237|4236.5|4236|645
1638528080000|2021-12-03 10:41:20|4238|4237|4239.5|4238.5|4239.5|4238.5|4238|4237|601
1638528090000|2021-12-03 10:41:30|4240|4239|4240|4239|4240|4239.5|4239.5|4238.5|424
1638528100000|2021-12-03 10:41:40|4240.5|4239.5|4242|4241|4242|4241.5|4240.5|4239.5|1434
1638528110000|2021-12-03 10:41:50|4241.5|4240.5|4242.5|4241.5|4243|4242|4241.5|4240.5|1751
1638528120000|2021-12-03 10:42:00|4242|4242|4244|4243|4244|4243|4242|4242|1126
1638528130000|2021-12-03 10:42:10|4245|4243.5|4244|4243.5|4245|4244.5|4244|4243|2699
1638528140000|2021-12-03 10:42:20|4244.5|4244|4244.5|4243.5|4245|4244|4244.5|4243.5|143
1638528150000|2021-12-03 10:42:30|4245|4244|4245|4244|4245|4244|4245|4244|0
1638528160000|2021-12-03 10:42:40|4245.5|4244.5|4245.5|4245|4246.5|4245.5|4245.5|4244.5|2309
1638528170000|2021-12-03 10:42:50|4245|4244.5|4245.5|4244.5|4245.5|4244.5|4244|4243|2252
1638528180000|2021-12-03 10:43:00|4246|4245|4244.5|4243.5|4246|4245|4244.5|4243.5|836
1638528190000|2021-12-03 10:43:10|4245|4244|4244.5|4243.5|4245|4244|4244|4243.5|665
1638528200000|2021-12-03 10:43:20|4244|4243|4244|4243.5|4244.5|4243.5|4244|4243|830
1638528210000|2021-12-03 10:43:30|4244.5|4244|4245|4244.5|4245|4244.5|4244.5|4243.5|799
1638528220000|2021-12-03 10:43:40|4244.5|4244|4245|4244.5|4245|4244.5|4244.5|4244|237
1638528230000|2021-12-03 10:43:50|4245.5|4245|4246|4245|4246.5|4245.5|4245.5|4245|745
1638528240000|2021-12-03 10:44:00||4245.5||4245||4245.5||4245|0
1638528250000|2021-12-03 10:44:10|4245.5|4245.5|4247|4245.5|4247|4245.5|4244.5|4244|5596
1638528260000|2021-12-03 10:44:20|4246.5|4246|4248|4247|4248|4247|4246.5|4246|537
1638528270000|2021-12-03 10:44:30|4248.5|4247.5|4249.5|4248.5|4249.5|4248.5|4248.5|4247.5|792
1638528280000|2021-12-03 10:44:40|4250|4249|4250|4249.5|4250|4249.5|4249.5|4249|0
1638528290000|2021-12-03 10:44:50|4250.5||4250.5||4250.5||4250.5||1337
1638528300000|2021-12-03 10:45:00|4251|4250|4249.5|4249|4251.5|4250|4249|4248.5|7434
1638528310000|2021-12-03 10:45:10|4250|4248.5|4250|4249.5|4250.5|4250|4249.5|4248.5|1631
1638528320000|2021-12-03 10:45:20|4250.5|4250|4250.5|4249.5|4250.5|4250|4249.5|4249|1669
1638528330000|2021-12-03 10:45:30|4250|4249|4250|4249.5|4250.5|4249.5|4250|4249|514
1638528340000|2021-12-03 10:45:40|4250.5|4250|4251.5|4250.5|4251.5|4250.5|4250.5|4249.5|986
1638528350000|2021-12-03 10:45:50|4251|4251|4251.5|4250.5|4251.5|4251|4251|4250.5|562
1638528360000|2021-12-03 10:46:00|4252|4251|4252.5|4251.5|4252.5|4251.5|4251.5|4251|412
1638528370000|2021-12-03 10:46:10|4252|4251|4249|4248.5|4252|4251|4248.5|4248|5326
1638528380000|2021-12-03 10:46:20|4249.5|4248|4249.5|4248.5|4249.5|4248.5|4249.5|4248|1225
1638528390000|2021-12-03 10:46:30|4249|4249|4248|4247|4249.5|4249|4247|4246.5|4063
1638528400000|2021-12-03 10:46:40|||||||||60
1638528410000|2021-12-03 10:46:50|4248.5|4248|4250.5|4249.5|4250.5|4249.5|4248|4247.5|604
1638528420000|2021-12-03 10:47:00|4250|4249|4250|4248.5|4250|4249.5|4248.5|4247.5|2386
1638528430000|2021-12-03 10:47:10|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|0
1638528440000|2021-12-03 10:47:20|4249|4248.5|4248.5|4248|4249.5|4249|4247.5|4246.5|2503
1638528450000|2021-12-03 10:47:30|4249|4248.5|4250.5|4249.5|4250.5|4249.5|4249|4248|858
1638528460000|2021-12-03 10:47:40|4250|4249|4251|4250|4251.5|4250|4250|4248.5|25
1638528480000|2021-12-03 10:48:00|4251.5|4250.5|4252|4251|4252|4251.5|4251.5|4250.5|429
1638528490000|2021-12-03 10:48:10|4251.5|4250.5|4249|4248|4251.5|4250.5|4248|4247.5|4929
1638528500000|2021-12-03 10:48:20|4249.5|4248.5|4249.5|4249|4249.5|4249|4249.5|4248.5|516
1638528510000|2021-12-03 10:48:30|4250|4249.5|4250|4249|4250|4249.5|4250|4249|686
1638528520000|2021-12-03 10:48:40|4249.5|4248.5|4247.5|4246.5|4250|4249.5|4247.5|4246.5|1516
1638528530000|2021-12-03 10:48:50|4247|4245|4243.5|4243|4248|4247|4243.5|4243|24046
1638528540000|2021-12-03 10:49:00|4244|4243.5|4244.5|4244|4244.5|4244|4243.5|4242.5|7365
1638528550000|2021-12-03 10:49:10|4245|4244.5|4243.5|4243|4245|4244.5|4243.5|4243|887
1638528560000|2021-12-03 10:49:20|4244|4243.5|4244.5|4243.5|4244.5|4244|4244|4243.5|661
1638528570000|2021-12-03 10:49:30|4244|4243|4243.5|4243|4244|4243.5|4243|4242.5|4594
1638528580000|2021-12-03 10:49:40|4244|4242.5|4244.5|4243.5|4245.5|4244.5|4244|4242.5|3285
1638528590000|2021-12-03 10:49:50|4245|4244|4246.5|4245.5|4246.5|4246|4245|4244|3766
1638528600000|2021-12-03 10:50:00|4247|4246|4249|4248|4249|4248|4246.5|4245.5|2976
1638528610000|2021-12-03 10:50:10|4248.5|4247.5|4247|4246.5|4248.5|4247.5|4246.5|4246|5107
1638528620000|2021-12-03 10:50:20|4246.5|4246|4244.5|4243.5|4247|4246.5|4244|4243.5|5217
1638528630000|2021-12-03 10:50:30|4245|4244|4242.5|4241.5|4245|4244|4242.5|4241.5|1404
1638528640000|2021-12-03 10:50:40|4243|4242|4241|4240.5|4243.5|4242.5|4241|4240.5|5118
1638528650000|2021-12-03 10:50:50|4240.5|4240|4240.5|4239.5|4241|4240|4239|4238|7591
1638528660000|2021-12-03 10:51:00|4240|4239|4240.5|4239.5|4240.5|4240|4240|4239|785
1638528670000|2021-12-03 10:51:10|4241|4240|4241.5|4240.5|4242|4241|4241|4240|4427
1638528680000|2021-12-03 10:51:20|4241|4241|4241.5|4240.5|4241.5|4241|4240.5|4239.5|3482
1638528690000|2021-12-03 10:51:30|4241|4240|4239|4238|4241.5|4240.5|4239|4238|2283
1638528700000|2021-12-03 10:51:40|4238.5|4237.5|4238.5|4237.5|4239|4238.5|4238|4237.5|3365
1638528710000|2021-12-03 10:51:50|4238|4237|4239|4238|4239.5|4238.5|4237.5|4237|7077
1638528720000|2021-12-03 10:52:00|4238.5|4237.5|4238|4237.5|4238.5|4237.5|4238|4237.5|158
1638528730000|2021-12-03 10:52:10|4237.5|4237|4238|4237.5|4238.5|4238|4237|4236.5|8342
1638528740000|2021-12-03 10:52:20|4238.5|4238|4239|4238|4239|4238.5|4238|4237.5|4808
1638528760000|2021-12-03 10:52:40|4238.5|4237.5|4238|4237.5|4239|4237.5|4238|4237.5|4986
1638528770000|2021-12-03 10:52:50|4238.5|4238|4240|4239|4240|4239.5|4238.5|4238|7966
1638528780000|2021-12-03 10:53:00|4239.5|4238.5|4239|4238|4239.5|4239|4239|4238|1271
1638528790000|2021-12-03 10:53:10|4238.5|4237.5|4235.5|4235|4239|4238|4235.5|4234.5|8699
1638528800000|2021-12-03 10:53:20|4236|4235.5|4239|4238|4239|4238.5|4236|4235|6585
1638528810000|2021-12-03 10:53:30|4239.5|4238.5|4239.5|4238.5|4240|4238.5|4239.5|4238.5|1117
1638528820000|2021-12-03 10:53:40|4239|4238|4240.5|4239.5|4241|4240|4239|4238|5256
1638528830000|2021-12-03 10:53:50|4241|4240|4241|4240|4242|4241|4240.5|4239.5|5217
1638528840000|2021-12-03 10:54:00|4240.5|4240.5|4240.5|4239.5|4241|4240.5|4240|4239.5|3130
1638528850000|2021-12-03 10:54:10|4240|4239|4240|4239|4240|4239.5|4239|4238|7117
1638528860000|2021-12-03 10:54:20|4240.5|4239.5|4241.5|4240.5|4241.5|4241|4240|4239.5|6838
1638528870000|2021-12-03 10:54:30|4241|4241|4241|4240.5|4241.5|4241|4240.5|4239.5|1379
1638528880000|2021-12-03 10:54:40|4241.5|4241|4241.5|4240.5|4242|4241.5|4241|4240.5|3727
1638528890000|2021-12-03 10:54:50|4242|4241|4241.5|4240.5|4242|4241|4241.5|4240.5|3207
1638528900000|2021-12-03 10:55:00|||||||||5
1638528910000|2021-12-03 10:55:10|4242|4241|4242|4241|4242|4241|4241.5|4241|3945
1638528920000|2021-12-03 10:55:20|4241.5|4241.5|4242.5|4241.5|4242.5|4241.5|4241.5|4241|5372
1638528930000|2021-12-03 10:55:30|4242|4241|4242.5|4241.5|4242.5|4241.5|4241.5|4241|738
1638528940000|2021-12-03 10:55:40|4242|4242|4241.5|4241|4243|4242|4241.5|4241|4166
1638528950000|2021-12-03 10:55:50|4241|4240.5|4241.5|4241|4242.5|4241.5|4240|4239|10290
1638528960000|2021-12-03 10:56:00|4242|4240.5|4242|4241|4242.5|4241.5|4242|4240.5|349
1638528970000|2021-12-03 10:56:10|4242.5|4241.5|4244|4243|4244|4243.5|4242.5|4241.5|6050
1638528980000|2021-12-03 10:56:20|4243.5|4243.5|4244|4243|4245|4244|4243.5|4243|4927
1638528990000|2021-12-03 10:56:30|4243.5|4243.5|4243|4242.5|4243.5|4243.5|4243|4242.5|1979
1638529000000|2021-12-03 10:56:40|4243.5|4243|4243|4242.5|4244|4243|4243|4242.5|3717
1638529010000|2021-12-03 10:56:50|4243.5|4243|4243.5|4242.5|4243.5|4243|4243|4242.5|3361
1638529020000|2021-12-03 10:57:00|4243||4243.5||4243.5||4243||104
1638529030000|2021-12-03 10:57:10|4243|4242|4243|4242.5|4243.5|4242.5|4242.5|4242|5759
1638529040000|2021-12-03 10:57:20|4242.5|4242|4245|4244|4245|4244|4242.5|4242|7523
1638529050000|2021-12-03 10:57:30|4244.5|4243.5|4243.5|4243|4244.5|4244|4243.5|4242.5|2496
1638529060000|2021-12-03 10:57:40|4244|4243.5|4245|4244|4245|4244.5|4244|4243|4177
1638529070000|2021-12-03 10:57:50|4245.5|4244.5|4248|4247|4248|4247|4245.5|4244|4629
1638529080000|2021-12-03 10:58:00|4248.5|4247.5|4246|4245|4248.5|4247.5|4246|4245|684
1638529090000|2021-12-03 10:58:10|4246.5|4245.5|4246|4245|4246.5|4245.5|4245.5|4245|3031
1638529100000|2021-12-03 10:58:20|4245.5|4244.5|4245.5|4244.5|4245.5|4244.5|4243.5|4243|9565
1638529110000|2021-12-03 10:58:30|4245|4244|4244.5|4243.5|4245.5|4244.5|4244|4243.5|1665
1638529120000|2021-12-03 10:58:40|4244|4244|4243|4242|4244.5|4244|4243|4242|5455
1638529130000|2021-12-03 10:58:50|4243.5|4242.5|4243|4242|4244|4243.5|4242.5|4242|10540
1638529140000|2021-12-03 10:59:00|4243.5|4242.5|4242|4241.5|4243.5|4243|4242|4241.5|7106
1638529150000|2021-12-03 10:59:10|4241.5|4241|4243|4242|4243|4242|4241|4240|4291
1638529160000|2021-12-03 10:59:20|4242.5|4241.5|4243|4242|4243|4242.5|4242.5|4241.5|3358
1638529170000|2021-12-03 10:59:30|4242.5|4241.5|4242|4241|4242.5|4241.5|4241.5|4241|1467
1638529180000|2021-12-03 10:59:40|4242.5|4241.5|4242.5|4241.5|4242.5|4241.5|4242|4241|3113
1638529190000|2021-12-03 10:59:50|4243|4242|4243|4242|4243.5|4242.5|4242.5|4242|3249
1638529200000|2021-12-03 11:00:00|4243.5|4241.5|4242|4241.5|4243.5|4241.5|4242|4241.5|369
1638529210000|2021-12-03 11:00:10|4241.5|4241|4243|4242|4243|4242.5|4241.5|4241|1859
1638529220000|2021-12-03 11:00:20|4243.5|4242.5|4246|4245|4246|4245.5|4243.5|4242.5|659
1638529230000|2021-12-03 11:00:30|4246.5|4245.5|4246.5|4245.5|4247|4246|4246|4245.5|1081
1638529240000|2021-12-03 11:00:40|4247|4246|4247.5|4246.5|4247.5|4246.5|4246.5|4245.5|950
1638529250000|2021-12-03 11:00:50|4247|4247|4247.5|4246|4247.5|4247|4246.5|4246|1055
1638529260000|2021-12-03 11:01:00|4248|4246.5|4248.5|4247.5|4249|4248|4247.5|4246.5|639
1638529270000|2021-12-03 11:01:10|4248|4248|4248.5|4247.5|4248.5|4248|4248|4247.5|1082
1638529280000|2021-12-03 11:01:20|4249|4248|4249.5|4248.5|4249.5|4249|4249|4248|846
1638529290000|2021-12-03 11:01:30|4250|4249|4250.5|4250|4250.5|4250|4249.5|4249|1118
1638529300000|2021-12-03 11:01:40|4251|4250.5|4250.5|4250|4251.5|4251|4250.5|4250|2356
1638529310000|2021-12-03 11:01:50|4250|4249.5|4251.5|4250|4251.5|4250|4249.5|4248.5|4037
1638529320000|2021-12-03 11:02:00|4252|4250.5|4252|4251|4252|4251.5|4251.5|4250.5|1060
1638529330000|2021-12-03 11:02:10|4251.5||4252||4252.5||4251.5||647
1638529340000|2021-12-03 11:02:20|4251.5|4251.5|4253.5|4253|4254|4253|4251.5|4251.5|3831
1638529350000|2021-12-03 11:02:30|4253|4252.5|4252.5|4252|4253|4252.5|4252|4251.5|2635
1638529360000|2021-12-03 11:02:40|4252|4251.5|4253|4252|4253|4252|4252|4251.5|702
1638529370000|2021-12-03 11:02:50|4252.5|4252.5|4253.5|4253|4253.5|4253|4252.5|4252.5|341
1638529380000|2021-12-03 11:03:00|4253|4252.5|4252|4251.5|4253|4252.5|4252|4251.5|4214
1638529390000|2021-12-03 11:03:10|4251.5|4251|4250.5|4250|4251.5|4251|4249|4248|1867
1638529400000|2021-12-03 11:03:20|4250|4249.5|4247.5|4247|4250|4249.5|4247.5|4247|3514
1638529410000|2021-12-03 11:03:30|4247|4246.5|4247.5|4246.5|4248|4247|4247|4246.5|1261
1638529420000|2021-12-03 11:03:40|4248|4246|4246.5|4245.5|4248|4246|4246.5|4245.5|368
1638529430000|2021-12-03 11:03:50||4246||4246||4246||4246|310
1638529440000|2021-12-03 11:04:00|4247|4246.5|4246.5|4245.5|4247.5|4246.5|4246|4245|2420
1638529450000|2021-12-03 11:04:10|4247|4246|4247.5|4247|4247.5|4247|4247|4246|310
1638529460000|2021-12-03 11:04:20|4248|4247.5|4248.5|4247.5|4249|4248|4248|4247.5|985
1638529470000|2021-12-03 11:04:30|4248|4247|4248.5|4247.5|4248.5|4247.5|4248|4247|103
1638529480000|2021-12-03 11:04:40|4249|4248|4250.5|4249.5|4250.5|4249.5|4249|4248|3991
1638529490000|2021-12-03 11:04:50|4251|4250|4251|4250|4251|4250|4251|4249.5|536
1638529500000|2021-12-03 11:05:00|4251.5|4250.5|4249|4248|4251.5|4251|4249|4248|1313
1638529510000|2021-12-03 11:05:10|4248.5|4248.5|4250|4249|4250|4249|4248.5|4248.5|304
1638529520000|2021-12-03 11:05:20|4249.5|4248.5|4250|4248.5|4250|4249|4248.5|4247|1386
1638529530000|2021-12-03 11:05:30|4250.5|4249|4250.5|4249.5|4251|4250|4250.5|4249|305
1638529540000|2021-12-03 11:05:40|4251|4250|4250.5|4249.5|4251|4250|4250.5|4249.5|1015
1638529550000|2021-12-03 11:05:50|4251|4250|4250|4249|4251|4250|4249.5|4248.5|301
1638529560000|2021-12-03 11:06:00|4250.5|4249.5|4249|4248.5|4250.5|4249.5|4249|4248.5|1488
1638529570000|2021-12-03 11:06:10|4249.5|4248|4249|4248|4249.5|4248.5|4248.5|4247.5|2655
1638529580000|2021-12-03 11:06:20|4249.5|4248.5|4246.5|4245.5|4249.5|4248.5|4246.5|4245.5|1222
1638529590000|2021-12-03 11:06:30|4246|4245|4246.5|4245.5|4246.5|4245.5|4245.5|4245|673
1638529600000|2021-12-03 11:06:40|4246|4245|4245|4244|4246|4245|4244.5|4243.5|1545
1638529610000|2021-12-03 11:06:50|4244.5|4243.5|4245.5|4244.5|4246.5|4245.5|4244.5|4243.5|1561
1638529620000|2021-12-03 11:07:00|4246|4245|4245.5|4244.5|4246.5|4245.5|4245|4244|687
1638529630000|2021-12-03 11:07:10|4245|4244|4244.5|4243.5|4245|4244|4244|4243.5|377
1638529640000|2021-12-03 11:07:20|4245|4244|4247|4246|4247|4246|4243.5|4242.5|2062
1638529650000|2021-12-03 11:07:30|4247.5|4246.5|4247|4246|4247.5|4246.5|4247|4246|295
1638529660000|2021-12-03 11:07:40|4246.5|4245.5|4245.5|4244.5|4246.5|4245.5|4244.5|4244|3210
1638529670000|2021-12-03 11:07:50|4245|4244|4246|4245.5|4246.5|4245.5|4244.5|4244|37
1638529680000|2021-12-03 11:08:00|4245.5|4245|4245|4244.5|4245.5|4245|4245|4244.5|1269
1638529690000|2021-12-03 11:08:10|4245.5|4245|4246|4245|4246|4245|4245.5|4244.5|387
1638529700000|2021-12-03 11:08:20|4245.5|4244.5|4245.5|4245|4245.5|4245|4244.5|4244|1787
1638529710000|2021-12-03 11:08:30|4245|4244.5|4245|4244.5|4245.5|4245|4245|4244.5|953
1638529720000|2021-12-03 11:08:40|4245.5|4245|4240.5|4239.5|4245.5|4245|4239|4238|18383
1638529730000|2021-12-03 11:08:50|4241|4240|4241|4240|4241.5|4241|4240.5|4240|1718
1638529740000|2021-12-03 11:09:00|4241.5|4240.5|4241|4240|4242|4241|4240.5|4240|979
1638529750000|2021-12-03 11:09:10|4241.5|4240.5|4242|4241|4242|4241|4241|4240.5|633
1638529760000|2021-12-03 11:09:20|4242.5|4241.5|4245|4244|4245|4244|4242.5|4241.5|670
1638529770000|2021-12-03 11:09:30|4245.5|4244.5|4245.5|4245|4246|4245|4245|4244.5|150
1638529780000|2021-12-03 11:09:40|4245|4244.5|4244|4243.5|4246|4245|4244|4243.5|3910
1638529790000|2021-12-03 11:09:50|4243.5|4243|4244|4243|4244.5|4243|4243.5|4242.5|1214
1638529800000|2021-12-03 11:10:00|4244.5|4243.5|4246|4245|4246.5|4245|4244.5|4243.5|490
1638529810000|2021-12-03 11:10:10|4246.5||4246||4246.5||4246||0
1638529820000|2021-12-03 11:10:20|4245.5|4244.5|4246|4245.5|4246.5|4245.5|4245.5|4244.5|793
1638529830000|2021-12-03 11:10:30|4246.5||4246.5||4246.5||4246||555
1638529840000|2021-12-03 11:10:40|4246|4245|4247|4246.5|4247.5|4246.5|4246|4245|721
1638529850000|2021-12-03 11:10:50|4247.5|4246|4248|4246.5|4248|4247|4247|4246|231
1638529860000|2021-12-03 11:11:00|4248.5|4247|4248.5|4247.5|4248.5|4247.5|4247.5|4247|297
1638529880000|2021-12-03 11:11:20|4249|4248|4249|4248|4249.5|4248.5|4249|4248|150
1638529890000|2021-12-03 11:11:30|4249.5|4248.5|4249|4248|4250|4249|4249|4248|2818
1638529900000|2021-12-03 11:11:40|4248.5|4247.5|4246.5|4245.5|4248.5|4247.5|4245|4244.5|5548
1638529910000|2021-12-03 11:11:50|4247|4246|4248|4247.5|4248|4247.5|4247|4246|886
1638529920000|2021-12-03 11:12:00|4247.5|4247|4248|4247|4248|4247|4247.5|4247|84
1638529930000|2021-12-03 11:12:10|4248.5|4247.5|4248|4247|4248.5|4248|4248|4247|350
1638529940000|2021-12-03 11:12:20|4248.5|4247.5|4248|4247|4249|4248|4248|4247|1829
1638529950000|2021-12-03 11:12:30|4248.5|4247.5|4248.5|4248|4249|4248|4248.5|4247.5|500
1638529960000|2021-12-03 11:12:40|4248|4247.5|4248|4247|4248.5|4247.5|4247.5|4246.5|1115
1638529970000|2021-12-03 11:12:50|||||||||125
1638529980000|2021-12-03 11:13:00|4248.5|4247.5|4249|4248.5|4249|4248.5|4248.5|4247.5|653
1638529990000|2021-12-03 11:13:10|4249.5|4249|4249.5|4248.5|4250|4249|4249|4248.5|2109
1638530000000|2021-12-03 11:13:20|4250|4249|4250.5|4249.5|4250.5|4249.5|4249.5|4248.5|1581
1638530010000|2021-12-03 11:13:30|4251|4250|4251|4250|4251|4250|4251|4250|546
1638530020000|2021-12-03 11:13:40|4250.5|4249.5|4251|4250|4251|4250.5|4250.5|4249.5|150
1638530030000|2021-12-03 11:13:50|4251.5|4250.5|4252|4251|4252.5|4251.5|4251.5|4250.5|583
1638530040000|2021-12-03 11:14:00|4252.5|4251.5|4250|4249.5|4253|4252|4250|4249.5|3044
1638530050000|2021-12-03 11:14:10|4250.5|4249|4250.5|4250|4250.5|4250|4250.5|4249|1490
1638530060000|2021-12-03 11:14:20|4251|4250.5|4251.5|4250.5|4252|4251|4251|4250.5|945
1638530070000|2021-12-03 11:14:30|4251|4250|4249|4248|4251|4250|4248.5|4248|2798
1638530080000|2021-12-03 11:14:40|4248.5|4247.5|4249|4248.5|4249|4248.5|4248.5|4247.5|858
1638530090000|2021-12-03 11:14:50|4249.5|4249|4249|4248|4250|4249|4248.5|4248|245
1638530100000|2021-12-03 11:15:00|4249.5|4248.5|4250|4249.5|4250|4249.5|4249.5|4248.5|911
1638530110000|2021-12-03 11:15:10||4249||4249.5||4249.5||4249|123
1638530120000|2021-12-03 11:15:20|4249.5|4249|4250|4248.5|4250|4249|4249|4248.5|811
1638530130000|2021-12-03 11:15:30|4249.5||4249.5||4249.5||4249.5||0
1638530140000|2021-12-03 11:15:40|4250|4249|4251.5|4250.5|4251.5|4251|4250|4249|1468
1638530150000|2021-12-03 11:15:50|4252|4251|4251.5|4250.5|4252|4251|4251.5|4250.5|552
1638530160000|2021-12-03 11:16:00|4252||4251||4252||4251||40
1638530170000|2021-12-03 11:16:10|4250.5|4250|4250.5|4250|4250.5|4250|4250|4249.5|1499
1638530180000|2021-12-03 11:16:20|4251|4250.5|4250.5|4250|4251.5|4250.5|4250|4249.5|2929
1638530190000|2021-12-03 11:16:30|4250|4249.5|4249|4248.5|4250|4249.5|4248.5|4247.5|1806
1638530200000|2021-12-03 11:16:40|4248.5|4248|4250|4249.5|4250|4249.5|4248.5|4248|1280
1638530210000|2021-12-03 11:16:50|4250.5|4249|4250.5|4249.5|4251|4250|4250.5|4249|154
1638530220000|2021-12-03 11:17:00|4250|4249|4249.5|4248.5|4250|4249|4249.5|4248.5|661
1638530230000|2021-12-03 11:17:10|4250|4249|4250.5|4249.5|4250.5|4249.5|4249.5|4249|18
1638530250000|2021-12-03 11:17:30|4250|4249|4249|4248.5|4250|4249|4248.5|4248|1520
1638530260000|2021-12-03 11:17:40|4249.5|4248|4249|4248.5|4249.5|4249|4248.5|4248|1278
1638530270000|2021-12-03 11:17:50|4249.5|4249|4249.5|4249|4250|4249|4249.5|4249|278
1638530280000|2021-12-03 11:18:00|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|131
1638530290000|2021-12-03 11:18:10|4250|4249.5|4252|4251|4252|4251|4250|4249.5|1738
1638530300000|2021-12-03 11:18:20|4252.5|4251.5|4253.5|4252.5|4253.5|4252.5|4252.5|4251.5|714
1638530310000|2021-12-03 11:18:30|4254|4253|4253.5|4252.5|4254|4253|4253|4252.5|696
1638530320000|2021-12-03 11:18:40|4254|4253|4254.5|4254|4254.5|4254|4254|4252.5|616
1638530330000|2021-12-03 11:18:50|4255|4253.5|4255|4254|4255|4254|4254|4253.5|425
1638530340000|2021-12-03 11:19:00|4254.5|4253.5|4252.5|4251.5|4254.5|4253.5|4251.5|4251|4693
1638530350000|2021-12-03 11:19:10|4253|4252|4252.5|4252|4253|4252.5|4252.5|4252|906
1638530360000|2021-12-03 11:19:20|4253|4252.5|4252.5|4251|4253.5|4252.5|4252|4251|735
1638530370000|2021-12-03 11:19:30|4253|4251.5|4253|4252.5|4253|4252.5|4253|4251.5|95
1638530380000|2021-12-03 11:19:40|4253.5|4253|4253.5|4252.5|4254.5|4253.5|4253|4252|837
1638530390000|2021-12-03 11:19:50|4253|4252|4253.5|4253|4253.5|4253|4252.5|4252|904
1638530400000|2021-12-03 11:20:00|4253|4252.5|4253.5|4252.5|4253.5|4252.5|4253|4252.5|245
1638530410000|2021-12-03 11:20:10||4253||4252.5||4253||4252.5|0
1638530420000|2021-12-03 11:20:20||4253||4252.5||4253||4252.5|259
1638530430000|2021-12-03 11:20:30|4254|4253|4254|4253.5|4254.5|4253.5|4254|4253|918
1638530440000|2021-12-03 11:20:40|4253.5|4253|4252|4251.5|4253.5|4253|4251|4250|6186
1638530450000|2021-12-03 11:20:50|4252.5|4252|4252|4251|4252.5|4252|4251|4250.5|1144
1638530460000|2021-12-03 11:21:00|4251.5|4250.5|4251.5|4251|4252|4251.5|4251.5|4250.5|858
1638530470000|2021-12-03 11:21:10|4252|4250.5|4251|4250.5|4252|4251|4251|4250.5|1001
1638530480000|2021-12-03 11:21:20|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|72
1638530490000|2021-12-03 11:21:30|4252|4250.5|4251.5|4250.5|4252|4251.5|4251.5|4250.5|964
1638530500000|2021-12-03 11:21:40|4251|4251|4252|4251|4252|4251.5|4251|4250|945
1638530510000|2021-12-03 11:21:50|4252.5|4251.5|4253.5|4253|4253.5|4253|4252.5|4251.5|1480
1638530520000|2021-12-03 11:22:00|4254|4253.5|4255.5|4254.5|4255.5|4254.5|4254|4253.5|1550
1638530530000|2021-12-03 11:22:10|4256|4255|4256.5|4255.5|4256.5|4255.5|4255.5|4254.5|585
1638530540000|2021-12-03 11:22:20|4256|4255|4256.5|4255.5|4256.5|4255.5|4255.5|4255|510
1638530550000|2021-12-03 11:22:30|4256|4256|4256.5|4256|4256.5|4256|4256|4256|11
1638530560000|2021-12-03 11:22:40|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|1303
1638530570000|2021-12-03 11:22:50|4256.5|4256|4257|4256|4257|4256|4256.5|4256|1992
1638530580000|2021-12-03 11:23:00|4256.5||4257||4257||4256.5||354
1638530590000|2021-12-03 11:23:10|4256.5|4255.5|4256.5|4255.5|4256.5|4255.5|4256|4255.5|1664
1638530600000|2021-12-03 11:23:20|4256|4255|4255.5|4254.5|4256|4255|4255|4254|1253
1638530610000|2021-12-03 11:23:30|4255|4254|4254|4253.5|4255|4254.5|4254|4253.5|637
1638530620000|2021-12-03 11:23:40|4253.5|4253|4253|4252|4254.5|4254|4253|4252|1513
1638530630000|2021-12-03 11:23:50|4252.5|4251.5|4253|4252|4253|4252|4252|4251|604
1638530640000|2021-12-03 11:24:00|4252.5|4251.5|4253.5|4252.5|4253.5|4253|4252.5|4251.5|742
1638530650000|2021-12-03 11:24:10|4254|4253|4254.5|4253.5|4254.5|4253.5|4254|4253|142
1638530660000|2021-12-03 11:24:20|4254|4254|4253|4252|4254|4254|4253|4252|1438
1638530670000|2021-12-03 11:24:30|4252.5|4251.5|4252|4251|4252.5|4251.5|4251.5|4251|639
1638530680000|2021-12-03 11:24:40|4251.5|4250.5|4251|4250|4251.5|4250.5|4251|4250|204
1638530690000|2021-12-03 11:24:50|4250.5|4249.5|4250.5|4249.5|4251|4250.5|4250|4249|1287
1638530700000|2021-12-03 11:25:00|4250|4249|4249.5|4248.5|4250|4249|4249|4248|876
1638530710000|2021-12-03 11:25:10|4250|4249|4249.5|4248.5|4250|4249|4249|4248.5|725
1638530720000|2021-12-03 11:25:20|4249|4248|4248|4246.5|4249|4248|4247|4246.5|1286
1638530730000|2021-12-03 11:25:30|4247.5|4247|4247.5|4246.5|4248|4247|4247|4246.5|1043
1638530740000|2021-12-03 11:25:40|4247|4246|4245.5|4244.5|4247|4246|4245|4244|3338
1638530750000|2021-12-03 11:25:50|4246|4245|4247|4246|4247|4246|4246|4245|752
1638530760000|2021-12-03 11:26:00|4246.5|4245.5|4246|4245|4246.5|4245.5|4245|4244|1074
1638530770000|2021-12-03 11:26:10|4246.5|4245.5|4247|4245.5|4247.5|4246.5|4246.5|4245.5|712
1638530780000|2021-12-03 11:26:20|4246.5|4246|4246.5|4245.5|4246.5|4246|4245.5|4244.5|1613
1638530790000|2021-12-03 11:26:30|4246|4245|4244.5|4244|4246.5|4245|4244.5|4243.5|1123
1638530800000|2021-12-03 11:26:40|4245|4244.5|4246|4245|4246|4245.5|4245|4244|1194
1638530820000|2021-12-03 11:27:00|4245.5|4244.5|4246|4245|4246|4245|4245|4244.5|1082
1638530830000|2021-12-03 11:27:10|4246.5||4245.5||4246.5||4245.5||291
1638530840000|2021-12-03 11:27:20|4246||4246||4246||4245.5||190
1638530850000|2021-12-03 11:27:30|4246.5|4245.5|4247|4246|4249|4248|4246.5|4245.5|3632
1638530860000|2021-12-03 11:27:40|4247.5|4246.5|4248|4247|4248|4247|4247.5|4246.5|192
1638530870000|2021-12-03 11:27:50|4247.5|4246.5|4247.5|4246.5|4247.5|4246.5|4247|4246.5|498
1638530880000|2021-12-03 11:28:00|4248|4247|4248|4247.5|4248|4247.5|4247.5|4246.5|0
1638530890000|2021-12-03 11:28:10|4248.5|4247|4247.5|4246.5|4248.5|4247|4247.5|4246.5|906
1638530900000|2021-12-03 11:28:20|4248|4247|4247.5|4247|4248|4247|4247.5|4247|380
1638530910000|2021-12-03 11:28:30|4247|4246.5|4246|4245|4247|4246.5|4246|4244.5|3398
1638530920000|2021-12-03 11:28:40|4245.5|4244.5|4245.5|4244.5|4245.5|4244.5|4245|4244.5|548
1638530930000|2021-12-03 11:28:50|4245|4245|4245|4244|4245|4245|4245|4244|1064
1638530940000|2021-12-03 11:29:00|4244.5|4243.5|4243|4242|4244.5|4243.5|4243|4242|426
1638530950000|2021-12-03 11:29:10|4242.5|4241.5|4243.5|4242.5|4243.5|4243|4242|4241.5|947
1638530960000|2021-12-03 11:29:20|4243|4242|4242|4241|4243.5|4242|4242|4241|1412
1638530970000|2021-12-03 11:29:30|4241|4240.5|4241|4240|4241.5|4240.5|4240.5|4240|554
1638530980000|2021-12-03 11:29:40|4240.5|4239.5|4239.5|4238.5|4240.5|4239.5|4239.5|4238.5|1209
1638530990000|2021-12-03 11:29:50|4239|4239|4241|4240|4241|4240.5|4239|4238.5|596
1638531000000|2021-12-03 11:30:00|4240|4239.5|4242|4241|4242|4241|4240|4239.5|1853
1638531010000|2021-12-03 11:30:10|4242.5|4240.5|4242.5|4241.5|4242.5|4241.5|4242|4240.5|0
1638531020000|2021-12-03 11:30:20|4242|4241|4242.5|4241.5|4242.5|4241.5|4241|4240.5|1348
1638531040000|2021-12-03 11:30:40|4242|4241|4244.5|4244|4244.5|4244|4242|4241|1005
1638531050000|2021-12-03 11:30:50|4245||4245.5||4245.5||4245||0
1638531060000|2021-12-03 11:31:00|4245|4244.5|4245.5|4244.5|4245.5|4244.5|4245|4244.5|0
1638531070000|2021-12-03 11:31:10|4246||4245.5||4246||4245.5||0
1638531080000|2021-12-03 11:31:20|4246|4245|4246|4245|4246|4245|4246|4245|0
1638531100000|2021-12-03 11:31:40|4245.5|4244.5|4245.5|4244.5|4246|4245.5|4245|4244.5|3228
1638531110000|2021-12-03 11:31:50|4245|4244|4244|4243|4245|4244|4244|4243|1178
1638531120000|2021-12-03 11:32:00|4244.5|4242.5|4242.5|4242|4244.5|4242.5|4242.5|4242|698
1638531130000|2021-12-03 11:32:10|4242|4241.5|4242.5|4241.5|4243|4242.5|4241.5|4241|1895
1638531140000|2021-12-03 11:32:20|4243|4242|4243|4242|4244|4243|4242.5|4241.5|1590
1638531150000|2021-12-03 11:32:30|4242.5|4241.5|4243|4242|4243|4242|4242.5|4241.5|404
1638531160000|2021-12-03 11:32:40|4243.5|4242.5|4243.5|4242.5|4243.5|4242.5|4243.5|4242.5|219
1638531170000|2021-12-03 11:32:50|4244|4243|4245|4244|4245|4244|4244|4243|562
1638531180000|2021-12-03 11:33:00|4244.5|4243.5|4243.5|4242.5|4244.5|4243.5|4243.5|4242.5|1347
1638531190000|2021-12-03 11:33:10|4243|4243|4243.5|4243|4243.5|4243|4243|4242.5|483
1638531200000|2021-12-03 11:33:20|4244|4242.5|4243.5|4242.5|4244|4242.5|4243|4242.5|1298
1638531210000|2021-12-03 11:33:30|4244|4243|4244.5|4243.5|4244.5|4244|4244|4243|439
1638531220000|2021-12-03 11:33:40|4244||4244||4244||4244||0
1638531230000|2021-12-03 11:33:50|4244.5|4244|4244.5|4243.5|4244.5|4244|4244.5|4243.5|268
1638531240000|2021-12-03 11:34:00|4244|4243|4244|4243|4244|4243|4243.5|4243|823
1638531250000|2021-12-03 11:34:10|4243.5|4242.5|4243|4242|4243.5|4242.5|4242.5|4241.5|2125
1638531260000|2021-12-03 11:34:20|4242.5|4242.5|4242.5|4241.5|4242.5|4242.5|4242|4241.5|297
1638531270000|2021-12-03 11:34:30|4242|4241|4242|4241.5|4242|4241.5|4241.5|4241|976
1638531280000|2021-12-03 11:34:40|4242.5|4242|4243|4242|4243|4242.5|4242.5|4242|589
1638531290000|2021-12-03 11:34:50|4243.5|4242.5|4243.5|4242.5|4243.5|4242.5|4243.5|4242.5|262
1638531300000|2021-12-03 11:35:00|4244|4243|4244|4243|4244|4243.5|4243|4242.5|536
1638531310000|2021-12-03 11:35:10|4243.5||4243.5||4243.5||4243.5||0
1638531320000|2021-12-03 11:35:20|4244|4243.5|4244|4243|4244|4243.5|4243.5|4243|1185
1638531340000|2021-12-03 11:35:40|4244.5|4243.5|4245.5|4244.5|4245.5|4245|4244.5|4243.5|1796
1638531350000|2021-12-03 11:35:50|4245|4244|4244|4243.5|4245|4244|4244|4243.5|1820
1638531360000|2021-12-03 11:36:00|4244.5|4243|4243|4242|4244.5|4243|4243|4242|2372
1638531370000|2021-12-03 11:36:10|4242.5|4241.5|4242.5|4242|4242.5|4242|4242.5|4241.5|107
1638531390000|2021-12-03 11:36:30|4243|4242.5|4242.5|4242|4243|4242.5|4242.5|4242|813
1638531400000|2021-12-03 11:36:40|4242|4241.5|4241.5|4240.5|4242|4241.5|4241.5|4240.5|730
1638531410000|2021-12-03 11:36:50|4242|4241|4243|4242|4243|4242.5|4242|4240.5|1858
1638531420000|2021-12-03 11:37:00|4243.5|4242.5|4243|4242.5|4243.5|4242.5|4243|4242|0
1638531430000|2021-12-03 11:37:10|||||||||142
1638531440000|2021-12-03 11:37:20|4243.5|4242|4242.5|4242|4243.5|4242|4242.5|4242|1099
1638531450000|2021-12-03 11:37:30|4242|4241.5|4242.5|4242|4243|4242|4242|4241.5|814
1638531460000|2021-12-03 11:37:40|4242|4241.5|4242.5|4241.5|4242.5|4241.5|4242|4241.5|453
1638531470000|2021-12-03 11:37:50|4243|4242|4242.5|4241.5|4243|4242|4242|4241.5|1593
1638531480000|2021-12-03 11:38:00|4243|4242|4244.5|4243.5|4244.5|4243.5|4243|4242|5036
1638531490000|2021-12-03 11:38:10|4244|4243|4245.5|4245|4245.5|4245|4244|4243|3332
1638531500000|2021-12-03 11:38:20|4246|4245.5|4247|4246.5|4247|4246.5|4246|4245.5|3904
1638531510000|2021-12-03 11:38:30|4247.5|4247|4248|4247.5|4248|4247.5|4247.5|4247|1227
1638531520000|2021-12-03 11:38:40||4247||4247.5||4247.5||4247|5
1638531530000|2021-12-03 11:38:50|4248.5|4248|4249.5|4248.5|4249.5|4248.5|4248.5|4247.5|2831
1638531540000|2021-12-03 11:39:00|4250||4249.5||4250||4249||0
1638531550000|2021-12-03 11:39:10|4250|4249|4250|4249|4250|4249|4250|4249|0
1638531560000|2021-12-03 11:39:20|4250.5|4249.5|4250.5|4250|4250.5|4250|4250|4249|1841
1638531570000|2021-12-03 11:39:30|4251|4250.5|4251|4250|4251|4250.5|4250.5|4250|1310
1638531580000|2021-12-03 11:39:40|4251.5|4250.5|4250.5|4250|4251.5|4250.5|4250.5|4250|1641
1638531590000|2021-12-03 11:39:50|4251|4250.5|4251|4250|4251|4250.5|4251|4250|395
1638531600000|2021-12-03 11:40:00|4250.5||4250.5||4250.5||4250.5||1685
1638531610000|2021-12-03 11:40:10|4250|4249.5|4250.5|4250|4251|4250|4249.5|4248.5|2329
1638531620000|2021-12-03 11:40:20|4251||4251||4251||4251||0
1638531630000|2021-12-03 11:40:30|4250.5|4249.5|4249.5|4249|4250.5|4249.5|4249|4248.5|1176
1638531640000|2021-12-03 11:40:40|4250|4249.5|4250.5|4249.5|4250.5|4249.5|4250|4249|640
1638531650000|2021-12-03 11:40:50|4251|4250|4251.5|4250.5|4251.5|4251|4250.5|4250|441
1638531660000|2021-12-03 11:41:00|4251|4250|4251|4250.5|4251.5|4250.5|4250.5|4250|308
1638531670000|2021-12-03 11:41:10|4251.5|4251|4252|4250.5|4252|4251|4251.5|4250.5|570
1638531680000|2021-12-03 11:41:20|4252.5|4251|4252.5|4251.5|4252.5|4252|4252.5|4251|181
1638531690000|2021-12-03 11:41:30|4252|4251|4251|4250.5|4252|4251|4251|4250.5|1961
1638531700000|2021-12-03 11:41:40|4250.5|4250|4250.5|4249.5|4250.5|4250|4250.5|4249.5|713
1638531710000|2021-12-03 11:41:50|4251|4250|4250.5|4250|4251|4250|4250.5|4250|869
1638531720000|2021-12-03 11:42:00|4251|4250.5|4251|4250|4251|4250.5|4251|4250|425
1638531730000|2021-12-03 11:42:10|4251.5|4250.5|4251.5|4250.5|4251.5|4251|4251.5|4250.5|898
1638531740000|2021-12-03 11:42:20||4251||4250.5||4251||4250.5|464
1638531750000|2021-12-03 11:42:30|4251|4251|4252|4251|4252.5|4252|4251|4250.5|1519
1638531760000|2021-12-03 11:42:40|4251.5|4250.5|4251|4250|4251.5|4251|4251|4250|803
1638531770000|2021-12-03 11:42:50||4250.5||4250.5||4250.5||4250.5|0
1638531780000|2021-12-03 11:43:00|4250.5|4250|4249.5|4249|4250.5|4250|4249|4248.5|2530
1638531790000|2021-12-03 11:43:10|4250|4249.5|4250|4249|4250.5|4250|4250|4249|737
1638531800000|2021-12-03 11:43:20|4249.5|4248.5|4249|4248|4249.5|4248.5|4248.5|4248|290
1638531810000|2021-12-03 11:43:30|4249.5|4248.5|4250|4249.5|4250|4249.5|4249.5|4248.5|853
1638531820000|2021-12-03 11:43:40|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|1198
1638531830000|2021-12-03 11:43:50|4250|4249.5|4250.5|4250|4251|4250.5|4250|4249.5|1796
1638531840000|2021-12-03 11:44:00|4251|4250.5|4252.5|4251.5|4252.5|4252|4251|4250.5|716
1638531850000|2021-12-03 11:44:10|4251.5|4251|4251|4250|4252|4251|4251|4250|1019
1638531860000|2021-12-03 11:44:20|4251.5|4250.5|4251.5|4250.5|4252|4251|4251|4250|14
1638531870000|2021-12-03 11:44:30|4252|4251|4252.5|4251.5|4252.5|4251.5|4252|4251|227
1638531880000|2021-12-03 11:44:40|4253|4252|4253|4252|4253|4252.5|4253|4252|11
1638531890000|2021-12-03 11:44:50|4253.5|4252.5|4254|4253.5|4254|4253.5|4253.5|4252.5|537
1638531900000|2021-12-03 11:45:00|4254.5|4254|4254|4253.5|4254.5|4254|4253.5|4253|1306
1638531910000|2021-12-03 11:45:10|4254.5|4254|4255|4254|4255|4254.5|4254.5|4254|301
1638531920000|2021-12-03 11:45:20|4254.5|4253.5|4254.5|4254|4254.5|4254|4254|4253.5|2292
1638531930000|2021-12-03 11:45:30|4255||4254.5||4255||4254.5||35
1638531940000|2021-12-03 11:45:40|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|539
1638531960000|2021-12-03 11:46:00|4255.5|4255|4255|4254|4256|4255.5|4255|4254|2263
1638531990000|2021-12-03 11:46:30|4255.5|4253.5|4254|4253|4255.5|4253.5|4254|4253|1271
1638532000000|2021-12-03 11:46:40|4253.5|4253.5|4254.5|4254|4255|4254|4253.5|4253.5|1099
1638532010000|2021-12-03 11:46:50|4255|4253.5|4252.5|4252|4255|4254|4252.5|4252|965
1638532020000|2021-12-03 11:47:00|4253|4252.5|4253|4252|4253.5|4252.5|4252.5|4252|667
1638532030000|2021-12-03 11:47:10|4252.5|4251.5|4251.5|4250.5|4252.5|4251.5|4251.5|4250.5|813
1638532040000|2021-12-03 11:47:20|4251|4250|4252|4251|4252|4251|4250|4249|450
1638532050000|2021-12-03 11:47:30|4252.5|4251.5|4252.5|4251.5|4252.5|4251.5|4252.5|4251.5|149
1638532060000|2021-12-03 11:47:40|4252|4251|4252|4251|4252.5|4251|4251.5|4251|391
1638532070000|2021-12-03 11:47:50|4252.5|4251.5|4252.5|4251.5|4252.5|4251.5|4252.5|4251.5|0
1638532080000|2021-12-03 11:48:00|4253|4252|4254.5|4253.5|4254.5|4253.5|4253|4252|1947
1638532090000|2021-12-03 11:48:10|4255|4254|4255.5|4254.5|4256|4255.5|4255|4254|2518
1638532100000|2021-12-03 11:48:20|4255|4254|4255|4253.5|4255|4254.5|4254.5|4253.5|1548
1638532110000|2021-12-03 11:48:30|4254.5|4254|4254.5|4253.5|4254.5|4254|4254.5|4253.5|102
1638532120000|2021-12-03 11:48:40|4254|4253|4254|4253|4254.5|4253.5|4253.5|4253|907
1638532130000|2021-12-03 11:48:50|4254.5|4253.5|4254|4253|4254.5|4253.5|4253.5|4253|523
1638532140000|2021-12-03 11:49:00|4254.5|4253.5|4254|4253|4254.5|4253.5|4254|4253|0
1638532150000|2021-12-03 11:49:10|4254.5|4253.5|4254|4253|4254.5|4253.5|4254|4253|0
1638532160000|2021-12-03 11:49:20|4254.5||4254||4254.5||4254||0
1638532180000|2021-12-03 11:49:40|4254.5|4253.5|4254.5|4253.5|4254.5|4254|4254.5|4253.5|907
1638532190000|2021-12-03 11:49:50|4254||4254.5||4254.5||4254||20
1638532200000|2021-12-03 11:50:00|4255|4254|4254.5|4253.5|4255|4254.5|4254|4253.5|629
1638532210000|2021-12-03 11:50:10|4255|4254|4255.5|4254.5|4255.5|4254.5|4254.5|4254|647
1638532220000|2021-12-03 11:50:20|4255|4254|4256|4255.5|4256.5|4255.5|4254.5|4254|2782
1638532230000|2021-12-03 11:50:30|4256.5|4255|4256|4255|4256.5|4255.5|4256|4255|788
1638532240000|2021-12-03 11:50:40||4255.5||4255.5||4255.5||4255.5|960
1638532250000|2021-12-03 11:50:50|4256.5|4255|4256|4255.5|4256.5|4256|4256|4255|833
1638532260000|2021-12-03 11:51:00|4255.5|4255|4256.5|4255.5|4256.5|4256|4255.5|4255|547
1638532270000|2021-12-03 11:51:10|4256|4256|4258|4257|4258|4257|4256|4255.5|629
1638532280000|2021-12-03 11:51:20|4258.5|4257.5|4259|4258.5|4259.5|4258.5|4258|4257.5|429
1638532290000|2021-12-03 11:51:30|4259.5|4258|4259|4258|4259.5|4258|4258.5|4258|2369
1638532300000|2021-12-03 11:51:40|4258.5|4257.5|4259.5|4258.5|4259.5|4258.5|4258|4257.5|583
1638532310000|2021-12-03 11:51:50|4259|4259|4259.5|4258.5|4259.5|4259|4259|4258.5|0
1638532320000|2021-12-03 11:52:00|4259|4258|4255.5|4255|4259|4258|4255.5|4254.5|2076
1638532330000|2021-12-03 11:52:10|4256||4256||4256||4256||0
1638532340000|2021-12-03 11:52:20|4256.5|4255.5|4258|4257|4258|4257.5|4256|4255.5|540
1638532350000|2021-12-03 11:52:30|4258.5|4257.5|4258|4257.5|4258.5|4257.5|4258|4257.5|0
1638532360000|2021-12-03 11:52:40|4258.5|4258|4259|4258|4259|4258|4258.5|4257.5|37
1638532370000|2021-12-03 11:52:50|4258.5|4258.5|4259|4258.5|4259|4258.5|4258.5|4258.5|0
1638532380000|2021-12-03 11:53:00|4259.5|4259|4259|4258.5|4260|4259|4259|4258.5|1248
1638532390000|2021-12-03 11:53:10|4259.5||4259.5||4259.5||4259.5||0
1638532400000|2021-12-03 11:53:20|4260|4259|4260|4259.5|4260|4259.5|4260|4259|437
1638532410000|2021-12-03 11:53:30|4259.5|4259|4260|4259|4260|4259|4259.5|4259|400
1638532420000|2021-12-03 11:53:40|4260.5|4259.5|4261|4260.5|4261.5|4261|4260|4259|2173
1638532430000|2021-12-03 11:53:50|4261.5|4261|4262|4261.5|4262.5|4261.5|4261.5|4261|119
1638532440000|2021-12-03 11:54:00|4262.5|4261|4262.5|4261.5|4262.5|4261.5|4261.5|4261|2766
1638532450000|2021-12-03 11:54:10|4262|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|231
1638532460000|2021-12-03 11:54:20|4262||4262.5||4262.5||4262||25
1638532480000|2021-12-03 11:54:40|4262|4261|4262|4261.5|4262|4261.5|4261.5|4261|3432
1638532490000|2021-12-03 11:54:50|4261.5|4261|4260.5|4259.5|4261.5|4261.5|4259.5|4258.5|3443
1638532500000|2021-12-03 11:55:00|4261|4260|4262|4261|4262|4261.5|4260.5|4260|1591
1638532510000|2021-12-03 11:55:10|4262.5|4261.5|4262.5|4262|4263|4262|4262|4261.5|591
1638532520000|2021-12-03 11:55:20|4262|4261.5|4261.5|4260.5|4262|4261.5|4261|4260.5|1772
1638532530000|2021-12-03 11:55:30|4262|4261|4261.5|4261|4262|4261|4261.5|4260.5|0
1638532540000|2021-12-03 11:55:40|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|736
1638532550000|2021-12-03 11:55:50|4261.5|4261|4262.5|4261.5|4262.5|4262|4261.5|4261|1023
1638532560000|2021-12-03 11:56:00|4262|4262|4264|4263|4264|4263.5|4262|4262|3190
1638532570000|2021-12-03 11:56:10|4263.5|4262.5|4263.5|4262.5|4263.5|4263|4263|4262.5|802
1638532580000|2021-12-03 11:56:20|4263|4263|4264|4263.5|4264|4263.5|4263|4262.5|633
1638532590000|2021-12-03 11:56:30|4264.5|4264|4265|4264.5|4265|4264.5|4264.5|4264|609
1638532600000|2021-12-03 11:56:40|4264.5|4264|4265|4264|4265|4264|4264.5|4264|408
1638532610000|2021-12-03 11:56:50|4264.5|4263.5|4265|4264.5|4265|4264.5|4264|4263.5|825
1638532620000|2021-12-03 11:57:00|4265.5|4265|4266|4265|4266|4265.5|4265.5|4265|707
1638532630000|2021-12-03 11:57:10|4266.5|4265.5|4266.5|4265.5|4266.5|4266|4266.5|4265|444
1638532640000|2021-12-03 11:57:20|4267|4266|4267|4266|4267|4266|4266.5|4266|20
1638532650000|2021-12-03 11:57:30||4266.5||4266.5||4266.5||4266|159
1638532660000|2021-12-03 11:57:40|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|609
1638532670000|2021-12-03 11:57:50|||||||||25
1638532680000|2021-12-03 11:58:00|4267.5|4267|4266|4265.5|4267.5|4267|4266|4265.5|3269
1638532690000|2021-12-03 11:58:10|||||||||13
1638532700000|2021-12-03 11:58:20|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|884
1638532710000|2021-12-03 11:58:30|4266|4265.5|4266|4265|4266.5|4266|4266|4265|1702
1638532720000|2021-12-03 11:58:40|4266.5|4265.5|4267.5|4266.5|4267.5|4266.5|4266|4265.5|1059
1638532730000|2021-12-03 11:58:50|4268|4267|4268|4267.5|4268|4267.5|4267.5|4266.5|170
1638532740000|2021-12-03 11:59:00|4268.5|4268|4267|4266.5|4269|4268|4267|4266.5|2069
1638532750000|2021-12-03 11:59:10|4267.5|4267|4269|4268|4269|4268.5|4267.5|4267|603
1638532760000|2021-12-03 11:59:20||4267.5||4268||4268||4267.5|0
1638532770000|2021-12-03 11:59:30|4268.5|4268.5|4269.5|4268.5|4269.5|4269|4268.5|4268|2615
1638532780000|2021-12-03 11:59:40|4270|4269|4270|4269.5|4270|4269.5|4270|4269|300
1638532790000|2021-12-03 11:59:50|4270.5|4270|4269.5|4269|4271.5|4271|4269.5|4268.5|19021
1638532800000|2021-12-03 12:00:00|4270|4268.5|4270.5|4269.5|4270.5|4270|4270|4268.5|427
1638532810000|2021-12-03 12:00:10|4271|4269|4270|4269|4271.5|4270.5|4270|4269|2398
1638532820000|2021-12-03 12:00:20|4270.5|4269.5|4270.5|4270|4271|4270|4269.5|4268.5|552
1638532830000|2021-12-03 12:00:30|4270|4269.5|4271.5|4270.5|4271.5|4270.5|4270|4269.5|681
1638532840000|2021-12-03 12:00:40||4271||4271||4271||4270.5|0
1638532850000|2021-12-03 12:00:50|4271|4270.5|4271|4270.5|4271|4270.5|4270.5|4269.5|1159
1638532860000|2021-12-03 12:01:00|4270.5|4270|4271.5|4270.5|4271.5|4271|4270.5|4270|813
1638532870000|2021-12-03 12:01:10|4271|4270|4271.5|4270.5|4271.5|4270.5|4271|4270|99
1638532880000|2021-12-03 12:01:20|4271|4270|4272|4271|4272|4271.5|4271|4270|1085
1638532890000|2021-12-03 12:01:30|4272.5|4270.5|4273|4272|4273|4272.5|4272.5|4270.5|1301
1638532900000|2021-12-03 12:01:40|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271|2571
1638532910000|2021-12-03 12:01:50|4272|4272|4271.5|4270.5|4273|4272|4271|4270.5|1085
1638532920000|2021-12-03 12:02:00|4271|4271|4272|4270.5|4272|4271|4271|4270.5|255
1638532930000|2021-12-03 12:02:10||4271||4271.5||4271.5||4270.5|18
1638532940000|2021-12-03 12:02:20|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4271.5|709
1638532950000|2021-12-03 12:02:30|4272.5|4272|4272.5|4272|4273|4272|4272.5|4272|220
1638532960000|2021-12-03 12:02:40|4273||4273||4273||4273||0
1638532970000|2021-12-03 12:02:50|4273.5|4272.5|4272.5|4272|4273.5|4273|4272.5|4272|2135
1638532980000|2021-12-03 12:03:00|4273|4272.5|4273.5|4273|4273.5|4273|4272.5|4272.5|1669
1638532990000|2021-12-03 12:03:10|4273|4272.5|4272|4271|4273.5|4272.5|4271.5|4271|2517
1638533000000|2021-12-03 12:03:20|4271.5|4270.5|4271|4270|4271.5|4271|4270.5|4270|280
1638533010000|2021-12-03 12:03:30|4271.5|4269.5|4270.5|4269.5|4271.5|4269.5|4270.5|4269.5|1418
1638533020000|2021-12-03 12:03:40|4271|4270|4271|4270|4271|4270|4271|4269.5|0
1638533030000|2021-12-03 12:03:50|4271.5|4269.5|4271.5|4270.5|4271.5|4270.5|4271.5|4269.5|558
1638533040000|2021-12-03 12:04:00|4272|4271|4271.5|4270.5|4272|4271.5|4271|4270.5|951
1638533050000|2021-12-03 12:04:10|4271|4270|4271|4270.5|4271|4270.5|4270.5|4270|127
1638533060000|2021-12-03 12:04:20|4270.5|4270|4270.5|4269.5|4271|4270|4270|4269.5|518
1638533070000|2021-12-03 12:04:30|4270|4269|4270|4269|4270|4269|4269.5|4268.5|1139
1638533080000|2021-12-03 12:04:40||4269.5||4269||4269.5||4269|157
1638533090000|2021-12-03 12:04:50|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|263
1638533100000|2021-12-03 12:05:00|||||||||141
1638533110000|2021-12-03 12:05:10|4270|4269|4270|4269|4270|4269|4269.5|4269|721
1638533120000|2021-12-03 12:05:20|4269.5|4269.5|4270.5|4270|4270.5|4270|4269.5|4269.5|617
1638533130000|2021-12-03 12:05:30|4271|4270.5|4272.5|4271.5|4272.5|4271.5|4271|4270.5|1933
1638533140000|2021-12-03 12:05:40|4271.5|4271|4271.5|4270.5|4271.5|4271|4271.5|4270.5|2363
1638533150000|2021-12-03 12:05:50|4272|4271|4271.5|4271|4272|4271|4271.5|4271|3848
1638533160000|2021-12-03 12:06:00|4272|4271.5|4272.5|4272|4272.5|4272|4271.5|4271|2771
1638533170000|2021-12-03 12:06:10|4272|4271.5|4272|4271.5|4272.5|4271.5|4272|4271.5|292
1638533180000|2021-12-03 12:06:20|4272.5|4272|4273.5|4273|4273.5|4273|4272.5|4272|1472
1638533190000|2021-12-03 12:06:30|4274|4273.5|4274|4273|4274|4273.5|4274|4273|253
1638533200000|2021-12-03 12:06:40|4273.5|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|1670
1638533210000|2021-12-03 12:06:50|4274|4273|4274|4273.5|4274|4273.5|4274|4273|139
1638533220000|2021-12-03 12:07:00|4274.5|4274|4273|4272.5|4274.5|4274|4272.5|4272|2309
1638533230000|2021-12-03 12:07:10|4273.5|4273|4274|4273|4274|4273|4273.5|4273|223
1638533240000|2021-12-03 12:07:20|4273.5|4273.5|4274.5|4273.5|4274.5|4273.5|4273.5|4272.5|382
1638533250000|2021-12-03 12:07:30|4274|4273|4273.5|4273|4274|4273|4273|4272.5|2252
1638533260000|2021-12-03 12:07:40|4273|4272.5|4272|4271.5|4273|4272.5|4272|4271.5|1583
1638533270000|2021-12-03 12:07:50|4272.5|4272|4272.5|4271.5|4273|4272|4272.5|4271.5|294
1638533280000|2021-12-03 12:08:00|4273|4272|4273|4272.5|4273.5|4273|4273|4272|1578
1638533290000|2021-12-03 12:08:10|4272.5|4272|4271.5|4271|4272.5|4272|4271.5|4271|1198
1638533300000|2021-12-03 12:08:20|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|0
1638533310000|2021-12-03 12:08:30|4272|4271|4271.5|4270.5|4272|4271|4271|4270.5|864
1638533320000|2021-12-03 12:08:40|4271||4271.5||4271.5||4271||0
1638533330000|2021-12-03 12:08:50|4271|4270|4270.5|4270|4271.5|4270|4270|4269.5|2078
1638533340000|2021-12-03 12:09:00|4270|4269.5|4269|4268|4270|4269.5|4269|4268|1229
1638533350000|2021-12-03 12:09:10|4268.5|4267.5|4268|4267|4268.5|4267.5|4268|4267|2
1638533360000|2021-12-03 12:09:20|4268.5|4267.5|4269.5|4268.5|4270|4269|4268.5|4267.5|1995
1638533370000|2021-12-03 12:09:30|4269|4268|4269|4268|4269|4268|4268|4267.5|1433
1638533380000|2021-12-03 12:09:40|4269.5|4267.5|4269.5|4268.5|4269.5|4268.5|4269.5|4267.5|46
1638533390000|2021-12-03 12:09:50|4270|4269|4270.5|4270|4270.5|4270|4270|4269|329
1638533400000|2021-12-03 12:10:00|4271|4270.5|4271|4270.5|4271.5|4270.5|4270.5|4270.5|632
1638533410000|2021-12-03 12:10:10|4271.5|4271|4272|4271|4272|4271.5|4271.5|4271|628
1638533420000|2021-12-03 12:10:20|4272.5|4271.5|4271|4270.5|4272.5|4272|4271|4270.5|4083
1638533430000|2021-12-03 12:10:30|4271.5|4271|4272|4271|4272|4271|4271.5|4271|322
1638533440000|2021-12-03 12:10:40|4272.5|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|257
1638533450000|2021-12-03 12:10:50|4273||4273||4273||4273||0
1638533460000|2021-12-03 12:11:00||4272.5||4272.5||4272.5||4272.5|1085
1638533470000|2021-12-03 12:11:10|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|1027
1638533480000|2021-12-03 12:11:20|4273|4273|4274|4273|4274|4273.5|4273|4273|1330
1638533490000|2021-12-03 12:11:30|4274.5|4273.5|4272.5|4272|4274.5|4273.5|4272.5|4272|6812
1638533500000|2021-12-03 12:11:40|||||||||1000
1638533510000|2021-12-03 12:11:50|4273|4272.5|4273.5|4272.5|4274.5|4273|4273|4272.5|1474
1638533520000|2021-12-03 12:12:00|4273|4272|4273|4272|4273|4272|4272.5|4272|461
1638533530000|2021-12-03 12:12:10|4272.5||4273||4273||4272.5||804
1638533540000|2021-12-03 12:12:20|4272.5||4272.5||4273||4272.5||142
1638533550000|2021-12-03 12:12:30|4273||4273||4273||4273||0
1638533560000|2021-12-03 12:12:40|4272.5||4273||4273||4272.5||137
1638533570000|2021-12-03 12:12:50|4272.5|4272.5|4271|4270.5|4273|4272.5|4271|4270.5|3027
1638533580000|2021-12-03 12:13:00||4270||4270.5||4270.5||4270|252
1638533590000|2021-12-03 12:13:10|4271.5|4271|4272|4271|4272|4271|4271|4270.5|179
1638533600000|2021-12-03 12:13:20|4272.5|4271.5|4273|4272|4273|4272|4272.5|4271.5|389
1638533610000|2021-12-03 12:13:30|4272.5||4272.5||4272.5||4272.5||0
1638533620000|2021-12-03 12:13:40|||||||||250
1638533630000|2021-12-03 12:13:50|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|210
1638533640000|2021-12-03 12:14:00|||||||||45
1638533650000|2021-12-03 12:14:10|4273.5|4273|4273|4272.5|4274|4273|4273|4272|3146
1638533660000|2021-12-03 12:14:20||4272||4272||4272.5||4272|1984
1638533670000|2021-12-03 12:14:30||4272.5||4272.5||4272.5||4272.5|0
1638533680000|2021-12-03 12:14:40|4272.5|4272|4270.5|4269.5|4272.5|4272.5|4270|4269.5|3861
1638533690000|2021-12-03 12:14:50|4271|4270|4270.5|4269.5|4271|4270|4269.5|4269|1071
1638533700000|2021-12-03 12:15:00|4271|4270|4271.5|4271|4271.5|4271|4271|4270|379
1638533710000|2021-12-03 12:15:10|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|312
1638533720000|2021-12-03 12:15:20|||||||||4
1638533730000|2021-12-03 12:15:30|4271.5|4270|4270.5|4270|4271.5|4270|4270.5|4270|1515
1638533750000|2021-12-03 12:15:50|4271||4271||4271||4271||520
1638533760000|2021-12-03 12:16:00|4270.5|4269.5|4270|4269|4271|4269.5|4269.5|4269|1427
1638533770000|2021-12-03 12:16:10|4270.5|4269.5|4271|4270|4271|4270.5|4270.5|4269.5|2021
1638533780000|2021-12-03 12:16:20|4271.5|4270.5|4271.5|4270.5|4271.5|4271|4271.5|4270.5|351
1638533790000|2021-12-03 12:16:30||4271||4271||4271||4270.5|59
1638533800000|2021-12-03 12:16:40|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4269.5|687
1638533810000|2021-12-03 12:16:50||4269.5||4270||4270||4269.5|0
1638533820000|2021-12-03 12:17:00|4270|4269.5|4268.5|4267.5|4270|4269.5|4268.5|4267.5|915
1638533830000|2021-12-03 12:17:10|4268|4268|4268|4267|4269|4268|4268|4267|398
1638533840000|2021-12-03 12:17:20|4268.5|4266|4268.5|4267.5|4268.5|4267.5|4266|4265.5|5303
1638533860000|2021-12-03 12:17:40|4269|4268|4269.5|4268.5|4269.5|4269|4269|4268|219
1638533870000|2021-12-03 12:17:50|4270|4269|4271.5|4270.5|4271.5|4270.5|4270|4269|523
1638533880000|2021-12-03 12:18:00||4270||4270.5||4270.5||4270|0
1638533890000|2021-12-03 12:18:10|4272|4271|4272|4271|4272|4271|4272|4271|494
1638533910000|2021-12-03 12:18:30|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|4271.5|4271|987
1638533920000|2021-12-03 12:18:40|4272|4272|4272.5|4271.5|4272.5|4272|4272|4271.5|403
1638533940000|2021-12-03 12:19:00|4272|4271|4272|4271.5|4272|4271.5|4270.5|4270|2978
1638533950000|2021-12-03 12:19:10|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|310
1638533960000|2021-12-03 12:19:20|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|0
1638533970000|2021-12-03 12:19:30||4272||4271.5||4272||4271.5|0
1638533980000|2021-12-03 12:19:40|4273|4272|4273|4272|4273|4272|4273|4272|1710
1638533990000|2021-12-03 12:19:50||4272.5||4272.5||4272.5||4272.5|0
1638534000000|2021-12-03 12:20:00|4272.5|4272|4272.5|4272|4273|4272.5|4272.5|4272|175
1638534010000|2021-12-03 12:20:10|4273|4271.5|4272.5|4271.5|4273|4272|4272|4271.5|960
1638534020000|2021-12-03 12:20:20|4273|4272|4272.5|4272|4273|4272.5|4272.5|4272|880
1638534030000|2021-12-03 12:20:30|4273|4272.5|4273|4272|4273|4272.5|4273|4272|940
1638534040000|2021-12-03 12:20:40|4272.5|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|636
1638534050000|2021-12-03 12:20:50|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|156
1638534060000|2021-12-03 12:21:00|4272|4272|4269|4268.5|4272.5|4272|4269|4268.5|4649
1638534070000|2021-12-03 12:21:10|4268.5|4268|4268|4267.5|4269|4268.5|4268|4267.5|1879
1638534080000|2021-12-03 12:21:20|4268.5||4268||4268.5||4268||36
1638534090000|2021-12-03 12:21:30|||||||||1
1638534100000|2021-12-03 12:21:40|4267.5|4267|4268|4267|4268|4267|4267.5|4266.5|1282
1638534110000|2021-12-03 12:21:50|4268.5|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|1773
1638534120000|2021-12-03 12:22:00|4269|4268.5|4271|4270.5|4271|4270.5|4269|4268.5|2005
1638534130000|2021-12-03 12:22:10|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|100
1638534140000|2021-12-03 12:22:20|4271.5|4271|4271.5|4271|4272|4271|4271.5|4271|45
1638534150000|2021-12-03 12:22:30|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|279
1638534160000|2021-12-03 12:22:40|4272||4272||4272||4272||100
1638534170000|2021-12-03 12:22:50||4271.5||4271.5||4271.5||4271.5|0
1638534180000|2021-12-03 12:23:00|4271.5|4271|4271|4270.5|4272|4271|4271|4270.5|1599
1638534190000|2021-12-03 12:23:10|4271.5|4271|4272|4271|4272|4271|4270.5|4270|3386
1638534200000|2021-12-03 12:23:20|4272.5|4271.5|4272|4271.5|4272.5|4271.5|4271.5|4271|3733
1638534240000|2021-12-03 12:24:00|4271.5|4271|4269|4268|4272|4271|4269|4268|3824
1638534250000|2021-12-03 12:24:10|4269.5|4268.5|4269.5|4269|4269.5|4269|4269.5|4268.5|254
1638534260000|2021-12-03 12:24:20|4269|4268.5|4268|4267.5|4269|4268.5|4267.5|4266.5|2539
1638534270000|2021-12-03 12:24:30|4267.5|4267|4268|4267|4268|4267.5|4267.5|4267|620
1638534290000|2021-12-03 12:24:50|4268.5|4267.5|4269.5|4269|4269.5|4269|4268.5|4267.5|2695
1638534300000|2021-12-03 12:25:00|4270|4269.5|4269|4268|4270|4269.5|4268.5|4267.5|9231
1638534310000|2021-12-03 12:25:10|4268.5||4269||4269||4268.5||0
1638534320000|2021-12-03 12:25:20|4268.5|4268.5|4269|4268|4269|4268.5|4268.5|4268|528
1638534330000|2021-12-03 12:25:30|4269.5|4268.5|4269|4268|4269.5|4268.5|4269|4268|113
1638534340000|2021-12-03 12:25:40|4268.5|4267.5|4266|4265|4268.5|4267.5|4265.5|4265|2940
1638534350000|2021-12-03 12:25:50||4265.5||4265||4265.5||4265|0
1638534360000|2021-12-03 12:26:00|4265.5|4264.5|4264.5|4263.5|4265.5|4264.5|4264.5|4263.5|1528
1638534370000|2021-12-03 12:26:10|4264|4264|4264.5|4264|4264.5|4264|4264|4264|951
1638534380000|2021-12-03 12:26:20|4265|4264.5|4265.5|4264.5|4265.5|4265|4265|4264.5|431
1638534390000|2021-12-03 12:26:30|4265|4264|4265.5|4264.5|4265.5|4265|4265|4264|95
1638534400000|2021-12-03 12:26:40|4266|4265|4266|4265.5|4266|4265.5|4266|4265|170
1638534410000|2021-12-03 12:26:50|4265.5|4265|4266|4265|4266|4265|4265.5|4265|7
1638534420000|2021-12-03 12:27:00|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|486
1638534430000|2021-12-03 12:27:10||4266||4266||4266||4266|0
1638534440000|2021-12-03 12:27:20|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|1042
1638534450000|2021-12-03 12:27:30|4267|4266|4267.5|4267|4267.5|4267|4267|4266|1569
1638534460000|2021-12-03 12:27:40|4267|4266.5|4266.5|4266|4267|4266.5|4266|4265|4818
1638534470000|2021-12-03 12:27:50|4267|4266.5|4267.5|4266.5|4267.5|4267|4267|4266.5|693
1638534480000|2021-12-03 12:28:00|4268|4267|4267|4266.5|4268|4267|4267|4266.5|693
1638534490000|2021-12-03 12:28:10|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|392
1638534500000|2021-12-03 12:28:20|4266.5|4266|4265.5|4264.5|4267|4266.5|4265.5|4264.5|3483
1638534510000|2021-12-03 12:28:30|4265|4265|4264|4263|4265|4265|4264|4263|481
1638534520000|2021-12-03 12:28:40|4264.5|4263.5|4264.5|4263.5|4264.5|4264|4264.5|4263.5|413
1638534530000|2021-12-03 12:28:50|4265|4264|4263.5|4262.5|4265|4264|4263.5|4262.5|1544
1638534540000|2021-12-03 12:29:00|4263|4262|4263|4262|4263|4262|4263|4262|604
1638534550000|2021-12-03 12:29:10||4262.5||4262.5||4262.5||4262.5|0
1638534560000|2021-12-03 12:29:20|||||||||2
1638534570000|2021-12-03 12:29:30|4262.5|4262|4263|4262.5|4263|4262.5|4262|4261|680
1638534580000|2021-12-03 12:29:40|4263.5|4263|4264|4263|4264|4263|4263|4262.5|1145
1638534590000|2021-12-03 12:29:50|4264.5|4263.5|4265|4263.5|4265|4264|4264|4263.5|551
1638534600000|2021-12-03 12:30:00|4264.5|4264|4265.5|4264.5|4265.5|4265|4264.5|4264|228
1638534610000|2021-12-03 12:30:10|4265|4265|4265.5|4264.5|4265.5|4265|4265|4264.5|706
1638534620000|2021-12-03 12:30:20|4265|4264|4265.5|4265|4265.5|4265|4264.5|4263.5|1592
1638534630000|2021-12-03 12:30:30||4264.5||4264.5||4264.5||4264.5|0
1638534640000|2021-12-03 12:30:40||4265||4264.5||4265||4264.5|0
1638534660000|2021-12-03 12:31:00|4265|4265|4265.5|4264.5|4265.5|4265|4265|4264.5|70
1638534670000|2021-12-03 12:31:10|4266|4265|4266.5|4265.5|4266.5|4265.5|4266|4265|348
1638534680000|2021-12-03 12:31:20|4267|4266|4267.5|4266.5|4267.5|4266.5|4267|4266|120
1638534690000|2021-12-03 12:31:30|4268|4267|4267.5|4267|4268|4267|4267.5|4267|150
1638534710000|2021-12-03 12:31:50|4268|4267.5|4268.5|4268|4269|4268|4268|4267.5|1211
1638534720000|2021-12-03 12:32:00|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268|0
1638534730000|2021-12-03 12:32:10|||||||||30
1638534740000|2021-12-03 12:32:20|4269.5|4269|4270|4269|4270|4269|4269.5|4269|349
1638534770000|2021-12-03 12:32:50|4269.5|4268.5|4268|4267|4269.5|4269|4267.5|4266.5|10445
1638534780000|2021-12-03 12:33:00|4267.5|4267.5|4266.5|4265.5|4268|4267.5|4266.5|4265.5|2608
1638534790000|2021-12-03 12:33:10|4266|4265|4266.5|4265.5|4266.5|4266|4266|4265|822
1638534810000|2021-12-03 12:33:30|4267|4266|4267.5|4267|4267.5|4267|4267|4266|716
1638534820000|2021-12-03 12:33:40|4268|4267.5|4268|4267|4268.5|4267.5|4268|4267|105
1638534840000|2021-12-03 12:34:00|4268.5|4267.5|4269|4268.5|4269|4268.5|4268.5|4267.5|257
1638534850000|2021-12-03 12:34:10|4269.5|4269|4269.5|4268.5|4269.5|4269|4269.5|4268.5|205
1638534860000|2021-12-03 12:34:20|4269|4269|4267.5|4267|4269|4269|4267.5|4267|1708
1638534870000|2021-12-03 12:34:30|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4266.5|493
1638534880000|2021-12-03 12:34:40|4267|4266.5|4267|4266|4267|4266.5|4267|4266|332
1638534890000|2021-12-03 12:34:50|4266.5|4265.5|4266|4265|4266.5|4266|4265.5|4264.5|295
1638534900000|2021-12-03 12:35:00|4266.5|4265.5|4266|4265.5|4266.5|4265.5|4266|4265.5|0
1638534910000|2021-12-03 12:35:10|4265.5|4265|4267|4266|4267|4266.5|4265.5|4265|657
1638534920000|2021-12-03 12:35:20|4267.5|4266.5|4268|4267|4268|4267|4267.5|4266.5|894
1638534930000|2021-12-03 12:35:30|4267.5|4267.5|4267.5|4267|4267.5|4267.5|4267.5|4267|219
1638534940000|2021-12-03 12:35:40|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|70
1638534950000|2021-12-03 12:35:50|4268|4267.5|4268.5|4268|4268.5|4268|4267.5|4267|967
1638534960000|2021-12-03 12:36:00|4269|4268.5|4269.5|4268.5|4269.5|4269|4269|4268.5|521
1638534970000|2021-12-03 12:36:10|4269|4268|4269.5|4268.5|4269.5|4269|4269|4268|712
1638534980000|2021-12-03 12:36:20|4269|4268|4269|4268|4269|4268|4268.5|4268|887
1638534990000|2021-12-03 12:36:30|4268.5|4268.5|4269|4268.5|4269|4268.5|4268.5|4268.5|102
1638535000000|2021-12-03 12:36:40|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|303
1638535010000|2021-12-03 12:36:50|4268.5|4268|4267|4266|4268.5|4268|4266.5|4266|3180
1638535020000|2021-12-03 12:37:00|4267.5|4266.5|4267|4266.5|4267.5|4267|4266.5|4266|1958
1638535030000|2021-12-03 12:37:10|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|998
1638535050000|2021-12-03 12:37:30|4267.5|4267|4266.5|4266|4267.5|4267|4266.5|4266|2559
1638535060000|2021-12-03 12:37:40|4266|4265.5|4266|4265|4266|4265.5|4266|4265|537
1638535070000|2021-12-03 12:37:50|4266.5|4265.5|4266.5|4265.5|4266.5|4266|4266.5|4265.5|652
1638535080000|2021-12-03 12:38:00|4267|4266|4266.5|4266|4267|4266.5|4266.5|4266|272
1638535090000|2021-12-03 12:38:10|4267|4265.5|4267.5|4266.5|4267.5|4266.5|4266.5|4265.5|1090
1638535100000|2021-12-03 12:38:20||4267||4267||4267||4267|0
1638535110000|2021-12-03 12:38:30|4268|4267.5|4267.5|4266.5|4268|4267.5|4267|4266.5|2467
1638535120000|2021-12-03 12:38:40|4267|4266|4267.5|4267|4267.5|4267|4267|4266|374
1638535130000|2021-12-03 12:38:50|4268|4266.5|4267.5|4267|4268|4267.5|4267.5|4266.5|571
1638535140000|2021-12-03 12:39:00|||||||||235
1638535150000|2021-12-03 12:39:10|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|1898
1638535170000|2021-12-03 12:39:30|4268.5|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|654
1638535180000|2021-12-03 12:39:40||4268||4268||4268||4268|0
1638535190000|2021-12-03 12:39:50|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|254
1638535200000|2021-12-03 12:40:00|4269.5|4269|4268.5|4268|4269.5|4269|4268.5|4268|3894
1638535210000|2021-12-03 12:40:10|4268|4267.5|4268|4267.5|4268|4267.5|4267.5|4267|1468
1638535220000|2021-12-03 12:40:20|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|833
1638535230000|2021-12-03 12:40:30|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|444
1638535240000|2021-12-03 12:40:40|||||||||328
1638535250000|2021-12-03 12:40:50|4268|4267.5|4268|4267|4268|4267.5|4267.5|4267|924
1638535260000|2021-12-03 12:41:00|4267.5|4267.5|4268|4267.5|4268|4267.5|4267.5|4267.5|198
1638535270000|2021-12-03 12:41:10||4267||4267||4267||4267|0
1638535280000|2021-12-03 12:41:20|4267.5|4266.5|4267.5|4267|4267.5|4267|4266.5|4266|1940
1638535300000|2021-12-03 12:41:40|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|979
1638535310000|2021-12-03 12:41:50|4267|4266.5|4267|4266.5|4267|4266.5|4266.5|4266|631
1638535320000|2021-12-03 12:42:00|4267.5|4267|4267.5|4267|4268|4267|4267|4267|423
1638535330000|2021-12-03 12:42:10|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|912
1638535340000|2021-12-03 12:42:20|4266.5|4266|4267|4266.5|4267|4266.5|4266.5|4266|250
1638535360000|2021-12-03 12:42:40|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|944
1638535370000|2021-12-03 12:42:50|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|919
1638535380000|2021-12-03 12:43:00|4269|4267.5|4269|4268.5|4269|4268.5|4268.5|4267.5|2397
1638535390000|2021-12-03 12:43:10|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|152
1638535400000|2021-12-03 12:43:20|4268.5|4268|4269.5|4269|4269.5|4269|4268.5|4268|2179
1638535420000|2021-12-03 12:43:40|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|2432
1638535430000|2021-12-03 12:43:50|4269|4268.5|4269.5|4269|4270.5|4269.5|4269|4268.5|3853
1638535440000|2021-12-03 12:44:00|4269|4268.5|4267|4266.5|4269.5|4269|4267|4266.5|2940
1638535450000|2021-12-03 12:44:10|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|447
1638535460000|2021-12-03 12:44:20|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|234
1638535470000|2021-12-03 12:44:30|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|501
1638535480000|2021-12-03 12:44:40|4268|4267.5|4268|4267.5|4268.5|4267.5|4267.5|4267|1532
1638535490000|2021-12-03 12:44:50|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|428
1638535500000|2021-12-03 12:45:00|4268.5|4268|4269|4268.5|4269|4268.5|4268|4267.5|1767
1638535510000|2021-12-03 12:45:10|4269.5|4268|4269.5|4268.5|4269.5|4269|4269.5|4268|0
1638535520000|2021-12-03 12:45:20|4269|4268|4268|4267.5|4269|4268|4268|4267.5|1373
1638535530000|2021-12-03 12:45:30|4267.5|4267|4268.5|4267.5|4268.5|4267.5|4267.5|4267|1500
1638535540000|2021-12-03 12:45:40|4269|4268|4269|4268.5|4269.5|4268.5|4269|4268|246
1638535550000|2021-12-03 12:45:50|4269.5||4269.5||4269.5||4269.5||0
1638535560000|2021-12-03 12:46:00|4270|4269|4269.5|4269|4270|4269.5|4269|4268.5|1366
1638535570000|2021-12-03 12:46:10|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|105
1638535580000|2021-12-03 12:46:20|4270|4269|4270|4269.5|4270.5|4270|4270|4269|1058
1638535590000|2021-12-03 12:46:30|4269.5|4269|4270.5|4269.5|4271|4269.5|4269.5|4269|797
1638535600000|2021-12-03 12:46:40|4270||4270||4270||4270||902
1638535620000|2021-12-03 12:47:00|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|323
1638535630000|2021-12-03 12:47:10|4270.5|4270|4271.5|4271|4271.5|4271|4270|4269.5|3576
1638535640000|2021-12-03 12:47:20|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|1724
1638535650000|2021-12-03 12:47:30|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|797
1638535660000|2021-12-03 12:47:40|4271|4270.5|4271|4270|4271|4270.5|4270.5|4270|1706
1638535670000|2021-12-03 12:47:50|4270.5|4270.5|4270.5|4270|4270.5|4270.5|4270.5|4270|336
1638535680000|2021-12-03 12:48:00|4271|4270.5|4271|4270|4271|4270.5|4270.5|4270|856
1638535690000|2021-12-03 12:48:10|4270.5|4269.5|4270|4269.5|4270.5|4269.5|4269.5|4269|2156
1638535700000|2021-12-03 12:48:20|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|350
1638535710000|2021-12-03 12:48:30|4271|4270.5|4271|4270.5|4271|4270.5|4270.5|4270|393
1638535720000|2021-12-03 12:48:40|4271.5|4270|4271.5|4271|4271.5|4271|4271|4270|204
1638535740000|2021-12-03 12:49:00|4272|4271.5|4271|4270|4272.5|4271.5|4271|4270|3803
1638535750000|2021-12-03 12:49:10|4271.5|4270.5|4271.5|4271|4271.5|4271|4271.5|4270.5|637
1638535760000|2021-12-03 12:49:20|4272|4271.5|4271|4270.5|4272|4271.5|4271|4270.5|2148
1638535770000|2021-12-03 12:49:30|||||||||255
1638535780000|2021-12-03 12:49:40|4271.5||4271||4271.5||4271||38
1638535790000|2021-12-03 12:49:50|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|1383
1638535800000|2021-12-03 12:50:00|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|0
1638535810000|2021-12-03 12:50:10|4271.5|4271|4271|4270.5|4272|4271.5|4271|4270.5|2164
1638535820000|2021-12-03 12:50:20|4270.5|4270|4271.5|4271|4271.5|4271|4270.5|4270|1084
1638535830000|2021-12-03 12:50:30|4272|4271.5|4272|4271|4272|4271.5|4272|4271|1051
1638535840000|2021-12-03 12:50:40|4271.5|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|599
1638535850000|2021-12-03 12:50:50|4272||4272||4272||4271.5||143
1638535860000|2021-12-03 12:51:00|4271.5|4270.5|4271|4270.5|4271.5|4271|4270.5|4270|1057
1638535870000|2021-12-03 12:51:10|4270.5|4270|4270.5|4270|4271|4270|4270|4269.5|1381
1638535880000|2021-12-03 12:51:20||4269.5||4270||4270||4269.5|0
1638535890000|2021-12-03 12:51:30|4271|4270.5|4270.5|4270|4271.5|4271|4270.5|4270|970
1638535900000|2021-12-03 12:51:40|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|1072
1638535910000|2021-12-03 12:51:50|4270|4269.5|4270.5|4270|4270.5|4270|4269.5|4269|1459
1638535920000|2021-12-03 12:52:00|4271|4270.5|4271|4270.5|4271|4270.5|4270.5|4270.5|53
1638535940000|2021-12-03 12:52:20|4270.5|4270|4271|4270.5|4271|4270.5|4270|4269.5|1220
1638535950000|2021-12-03 12:52:30|||||||||100
1638535960000|2021-12-03 12:52:40|4270.5|4270|4269.5|4269|4271|4270|4269.5|4269|1617
1638535970000|2021-12-03 12:52:50|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|642
1638535980000|2021-12-03 12:53:00|4269|4268.5|4269|4268.5|4269.5|4269|4268.5|4268|1709
1638535990000|2021-12-03 12:53:10||4268||4268.5||4268.5||4268|20
1638536000000|2021-12-03 12:53:20|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|463
1638536010000|2021-12-03 12:53:30|4267.5|4267|4269|4268.5|4269|4268.5|4267.5|4267|2647
1638536030000|2021-12-03 12:53:50|4269.5|4269|4269.5|4268.5|4270|4269|4269|4268.5|3477
1638536040000|2021-12-03 12:54:00|4270|4269|4270|4269.5|4270.5|4269.5|4270|4269|150
1638536050000|2021-12-03 12:54:10|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|150
1638536060000|2021-12-03 12:54:20|||||||||141
1638536070000|2021-12-03 12:54:30|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|2419
1638536080000|2021-12-03 12:54:40|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|978
1638536090000|2021-12-03 12:54:50|4271|4269.5|4269.5|4269|4271|4269.5|4269.5|4269|1417
1638536100000|2021-12-03 12:55:00|4269|4268.5|4270|4269|4270|4269|4269|4268.5|784
1638536110000|2021-12-03 12:55:10|4270.5|4269.5|4270|4269|4270.5|4269.5|4270|4269|45
1638536120000|2021-12-03 12:55:20|4269.5|4268.5|4270|4269.5|4270|4269.5|4269|4268|1087
1638536130000|2021-12-03 12:55:30|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4269.5|349
1638536140000|2021-12-03 12:55:40|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|464
1638536150000|2021-12-03 12:55:50|4269.5|4269|4269|4268|4270|4269.5|4269|4268|1025
1638536160000|2021-12-03 12:56:00|4269.5|4268.5|4270|4269.5|4270|4269.5|4269.5|4268.5|1881
1638536170000|2021-12-03 12:56:10|4269.5|4269|4269.5|4269|4270|4269|4269.5|4268.5|197
1638536180000|2021-12-03 12:56:20|4269|4268.5|4269.5|4269|4269.5|4269|4268.5|4268|1358
1638536190000|2021-12-03 12:56:30||4268.5||4268.5||4269||4268.5|0
1638536200000|2021-12-03 12:56:40|4269|4269|4269.5|4269|4270|4269|4269|4268.5|0
1638536210000|2021-12-03 12:56:50|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|94
1638536220000|2021-12-03 12:57:00|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|2181
1638536230000|2021-12-03 12:57:10|4269|4268.5|4268.5|4268|4269.5|4269|4268.5|4268|898
1638536240000|2021-12-03 12:57:20|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|355
1638536250000|2021-12-03 12:57:30|||||||||102
1638536260000|2021-12-03 12:57:40|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|67
1638536270000|2021-12-03 12:57:50|4270|4269|4270|4269.5|4270.5|4270|4269.5|4269|4591
1638536280000|2021-12-03 12:58:00|4270.5|4269|4270|4269|4270.5|4270|4270|4269|712
1638536290000|2021-12-03 12:58:10|4270.5|4269.5|4270|4269.5|4270.5|4270|4270|4269|240
1638536300000|2021-12-03 12:58:20|4270.5|4270|4270.5|4270|4270.5|4270|4270|4270|0
1638536330000|2021-12-03 12:58:50|4271|4270.5|4271.5|4271|4271.5|4271|4270.5|4270|1310
1638536340000|2021-12-03 12:59:00|4272|4270.5|4271|4270.5|4272|4270.5|4270.5|4269.5|2597
1638536350000|2021-12-03 12:59:10|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|0
1638536360000|2021-12-03 12:59:20|||||||||10
1638536370000|2021-12-03 12:59:30|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|388
1638536380000|2021-12-03 12:59:40|4271|4271|4271.5|4271|4271.5|4271|4271|4271|387
1638536390000|2021-12-03 12:59:50|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|766
1638536400000|2021-12-03 13:00:00|4271.5|4271|4268.5|4268|4272|4271.5|4268.5|4267.5|6301
1638536410000|2021-12-03 13:00:10|4269|4268.5|4269.5|4268.5|4269.5|4269|4269|4268.5|150
1638536420000|2021-12-03 13:00:20|4270|4269|4271|4270|4271|4270.5|4270|4269|915
1638536430000|2021-12-03 13:00:30|4270.5|4270.5|4271|4270.5|4271|4270.5|4270.5|4270|560
1638536440000|2021-12-03 13:00:40|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|810
1638536450000|2021-12-03 13:00:50|4271.5|4270|4272|4271.5|4272|4271.5|4271|4270|966
1638536460000|2021-12-03 13:01:00|4271.5|4271|4271.5|4270.5|4272|4271.5|4271|4270.5|4865
1638536470000|2021-12-03 13:01:10|4271|4270|4271|4270.5|4271|4270.5|4270.5|4270|1076
1638536480000|2021-12-03 13:01:20|4271.5|4271|4271.5|4270.5|4271.5|4271|4271.5|4270.5|0
1638536490000|2021-12-03 13:01:30|4271|4270|4271.5|4270.5|4271.5|4270.5|4270.5|4270|389
1638536500000|2021-12-03 13:01:40|4271|4271|4270.5|4270|4271|4271|4270.5|4270|2417
1638536510000|2021-12-03 13:01:50|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270|0
1638536520000|2021-12-03 13:02:00|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|0
1638536530000|2021-12-03 13:02:10|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|407
1638536540000|2021-12-03 13:02:20|4271.5|4270|4271.5|4270.5|4271.5|4271|4271|4270|691
1638536550000|2021-12-03 13:02:30|4271|4271|4271|4270.5|4271|4271|4271|4270.5|566
1638536560000|2021-12-03 13:02:40|4270.5|4270|4268.5|4268|4270.5|4270|4268.5|4268|2936
1638536570000|2021-12-03 13:02:50|4268|4267.5|4269|4268|4269.5|4269|4268|4267|533
1638536580000|2021-12-03 13:03:00|4268.5|4267.5|4267.5|4267|4268.5|4268|4267.5|4267|634
1638536590000|2021-12-03 13:03:10|4268|4267.5|4268|4267.5|4268|4267.5|4267|4266.5|234
1638536600000|2021-12-03 13:03:20|4267.5|4267|4268|4267|4268|4267.5|4267.5|4267|354
1638536610000|2021-12-03 13:03:30|4267.5|4266.5|4268|4267|4268|4267.5|4267.5|4266.5|0
1638536620000|2021-12-03 13:03:40|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4267.5|1018
1638536630000|2021-12-03 13:03:50|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|1149
1638536640000|2021-12-03 13:04:00|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|940
1638536650000|2021-12-03 13:04:10|4270|4269.5|4271|4270.5|4271|4270.5|4270|4269.5|726
1638536660000|2021-12-03 13:04:20|4271.5|4271|4271.5|4271|4272|4271|4271|4270.5|1154
1638536670000|2021-12-03 13:04:30|4272|4271.5|4272|4271.5|4272.5|4271.5|4272|4271|5516
1638536690000|2021-12-03 13:04:50|||||||||68
1638536700000|2021-12-03 13:05:00|4272.5|4272|4272.5|4272|4272.5|4272|4272|4271.5|6582
1638536710000|2021-12-03 13:05:10|4273|4272.5|4273.5|4273|4274|4273|4273|4272|1711
1638536720000|2021-12-03 13:05:20|4274|4272.5|4273.5|4272.5|4274|4273|4273.5|4272.5|418
1638536730000|2021-12-03 13:05:30|4273|4273|4273|4272.5|4273|4273|4273|4272.5|0
1638536740000|2021-12-03 13:05:40|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|1581
1638536750000|2021-12-03 13:05:50|4273|4272|4273.5|4272.5|4273.5|4273|4272.5|4272|3654
1638536760000|2021-12-03 13:06:00|4274|4273|4273|4272.5|4274|4273|4272.5|4272|2282
1638536770000|2021-12-03 13:06:10|4272.5|4272|4273.5|4272.5|4273.5|4273|4272.5|4272|1645
1638536780000|2021-12-03 13:06:20|4273|4273|4273|4272.5|4273.5|4273|4273|4272.5|813
1638536790000|2021-12-03 13:06:30|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|770
1638536800000|2021-12-03 13:06:40|4272.5|4272|4272.5|4272|4273|4272.5|4272|4271.5|2495
1638536810000|2021-12-03 13:06:50|4273|4271.5|4271|4270.5|4273|4271.5|4271|4270.5|1157
1638536820000|2021-12-03 13:07:00|4271.5|4271|4272|4271.5|4272.5|4272|4271.5|4270.5|1839
1638536830000|2021-12-03 13:07:10|4272.5|4270.5|4271|4270.5|4272.5|4270.5|4271|4270.5|1700
1638536840000|2021-12-03 13:07:20|4271.5|4271|4272|4271|4272|4271|4271|4270.5|1740
1638536850000|2021-12-03 13:07:30|4271.5|4270.5|4272.5|4271.5|4272.5|4272|4271|4270.5|690
1638536860000|2021-12-03 13:07:40|4273|4272|4272.5|4272|4273|4272.5|4272.5|4272|468
1638536870000|2021-12-03 13:07:50|4273|4272.5|4274.5|4274|4274.5|4274|4272.5|4272|2454
1638536880000|2021-12-03 13:08:00|4274|4273.5|4275|4274|4275|4274|4273|4272.5|2071
1638536890000|2021-12-03 13:08:10|4274.5|4273.5|4274.5|4273.5|4275|4274|4274|4273.5|408
1638536900000|2021-12-03 13:08:20|4275|4274|4274.5|4273.5|4275|4274.5|4274.5|4273.5|2106
1638536910000|2021-12-03 13:08:30|4274|4273|4272|4271.5|4274|4273|4272|4271.5|8212
1638536920000|2021-12-03 13:08:40|4271.5|4271|4273.5|4272.5|4273.5|4273|4271.5|4271|1351
1638536930000|2021-12-03 13:08:50|4273|4273|4273.5|4273|4274|4273.5|4273|4273|559
1638536940000|2021-12-03 13:09:00|4274|4272.5|4272|4271.5|4274|4272.5|4272|4271.5|273
1638536950000|2021-12-03 13:09:10|4272.5|4271|4272|4271.5|4272.5|4272|4271.5|4271|1851
1638536960000|2021-12-03 13:09:20|4271.5|4271|4271|4270|4272|4271.5|4270|4269.5|1249
1638536970000|2021-12-03 13:09:30|4270.5|4269.5|4270.5|4269.5|4271|4270|4270|4269.5|635
1638536980000|2021-12-03 13:09:40|4271|4270|4272.5|4272|4272.5|4272|4271|4270|374
1638536990000|2021-12-03 13:09:50|4273|4272.5|4272.5|4271.5|4273|4272.5|4271.5|4271|1638
1638537000000|2021-12-03 13:10:00|4272|4271|4273|4272.5|4274|4273|4271.5|4270.5|2006
1638537010000|2021-12-03 13:10:10|4273.5|4273|4274|4273|4274|4273|4273.5|4273|402
1638537020000|2021-12-03 13:10:20|4273.5||4274||4274||4273.5||0
1638537030000|2021-12-03 13:10:30|4274.5|4273.5|4275|4274|4275|4274|4274|4273.5|1630
1638537040000|2021-12-03 13:10:40|4274.5|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|981
1638537050000|2021-12-03 13:10:50|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|850
1638537060000|2021-12-03 13:11:00|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272|732
1638537070000|2021-12-03 13:11:10|4273.5|4273|4272.5|4272|4273.5|4273|4272.5|4272|596
1638537080000|2021-12-03 13:11:20|4272|4271.5|4273.5|4273|4273.5|4273|4271.5|4271|1153
1638537090000|2021-12-03 13:11:30|4274|4273.5|4274|4273.5|4274|4273.5|4273.5|4273|224
1638537100000|2021-12-03 13:11:40|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|300
1638537110000|2021-12-03 13:11:50|4273|4272|4273|4272.5|4273|4272.5|4273|4272|335
1638537120000|2021-12-03 13:12:00|4273.5|4273|4274.5|4274|4274.5|4274|4273.5|4273|622
1638537130000|2021-12-03 13:12:10|4274|4273.5|4272.5|4272|4274.5|4273.5|4272.5|4272|1535
1638537140000|2021-12-03 13:12:20|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4270.5|747
1638537150000|2021-12-03 13:12:30|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271|1115
1638537160000|2021-12-03 13:12:40|4273|4272.5|4273|4272|4273.5|4272.5|4272.5|4272|218
1638537170000|2021-12-03 13:12:50|4272.5|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|590
1638537180000|2021-12-03 13:13:00|4273|4272.5|4273|4272.5|4273.5|4273|4272.5|4272.5|1264
1638537190000|2021-12-03 13:13:10|4273.5||4273||4273.5||4273||0
1638537200000|2021-12-03 13:13:20|4273.5||4273||4273.5||4273||0
1638537210000|2021-12-03 13:13:30|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|18
1638537220000|2021-12-03 13:13:40|4272.5|4272|4273|4272.5|4273.5|4273|4272.5|4272|1964
1638537230000|2021-12-03 13:13:50|4273.5||4273.5||4273.5||4273.5||0
1638537240000|2021-12-03 13:14:00|4274|4273|4274|4273.5|4274.5|4273.5|4274|4273|1672
1638537250000|2021-12-03 13:14:10|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|244
1638537260000|2021-12-03 13:14:20|4273|4272.5|4273|4272.5|4273|4272.5|4272.5|4272|4157
1638537270000|2021-12-03 13:14:30|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|725
1638537280000|2021-12-03 13:14:40|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4271.5|622
1638537290000|2021-12-03 13:14:50|4272|4271.5|4272.5|4272|4272.5|4272|4271|4270.5|504
1638537300000|2021-12-03 13:15:00|4272|4271.5|4272|4271.5|4272|4271.5|4271.5|4271|1055
1638537310000|2021-12-03 13:15:10|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4270.5|294
1638537320000|2021-12-03 13:15:20|4272.5|4271|4272.5|4272|4272.5|4272|4272.5|4271|251
1638537330000|2021-12-03 13:15:30|4273|4272.5|4272.5|4272|4273.5|4273|4272.5|4272|966
1638537340000|2021-12-03 13:15:40|4273|4272.5|4272.5|4272|4273.5|4273|4272|4271|3572
1638537350000|2021-12-03 13:15:50|4272|4271.5|4272.5|4271.5|4272.5|4272|4272|4271.5|484
1638537360000|2021-12-03 13:16:00|4272|4272|4270.5|4270|4272.5|4272|4270.5|4270|2965
1638537370000|2021-12-03 13:16:10|4270|4269.5|4271.5|4270.5|4271.5|4270.5|4270|4269.5|749
1638537380000|2021-12-03 13:16:20|4271|4271|4271|4270.5|4271|4271|4271|4270.5|292
1638537390000|2021-12-03 13:16:30|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|180
1638537400000|2021-12-03 13:16:40|4270|4269.5|4271|4270.5|4271|4270.5|4270|4269.5|1080
1638537410000|2021-12-03 13:16:50|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|910
1638537420000|2021-12-03 13:17:00|4271||4271||4271||4270.5||518
1638537430000|2021-12-03 13:17:10|4270.5|4270.5|4271|4270.5|4271|4270.5|4270.5|4270.5|150
1638537440000|2021-12-03 13:17:20|4270.5|4270|4273|4272.5|4273|4272.5|4270.5|4270|494
1638537450000|2021-12-03 13:17:30||4272||4272||4272.5||4272|133
1638537460000|2021-12-03 13:17:40|4272.5|4272.5|4272.5|4272|4272.5|4272.5|4272.5|4272|348
1638537470000|2021-12-03 13:17:50|||||||||150
1638537480000|2021-12-03 13:18:00|4273|4272.5|4272.5|4272|4273|4272.5|4272|4271.5|2334
1638537490000|2021-12-03 13:18:10|4272|4271.5|4270.5|4270|4272.5|4271.5|4270.5|4270|1720
1638537500000|2021-12-03 13:18:20|4271|4270.5|4270|4269|4271|4270.5|4269.5|4269|1540
1638537510000|2021-12-03 13:18:30|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|0
1638537520000|2021-12-03 13:18:40|4270|4269|4270|4269|4270|4269.5|4269.5|4269|0
1638537530000|2021-12-03 13:18:50|4269.5|4269.5|4270|4269|4270|4269.5|4269.5|4269|17
1638537540000|2021-12-03 13:19:00|4269.5|4269.5|4269.5|4269|4269.5|4269.5|4269|4268.5|336
1638537550000|2021-12-03 13:19:10|4270|4269.5|4270|4269.5|4270.5|4270|4270|4269.5|829
1638537560000|2021-12-03 13:19:20|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|503
1638537580000|2021-12-03 13:19:40|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|194
1638537590000|2021-12-03 13:19:50|4269.5|4269|4264.5|4263.5|4269.5|4269|4264.5|4263.5|6918
1638537600000|2021-12-03 13:20:00|4264|4264|4265|4264|4266|4265.5|4264|4264|1469
1638537610000|2021-12-03 13:20:10|4264.5|4264.5|4265|4264.5|4265|4264.5|4264.5|4264|249
1638537620000|2021-12-03 13:20:20|4264.5|4264|4264.5|4264|4265|4264.5|4264.5|4264|45
1638537630000|2021-12-03 13:20:30|4265|4264.5|4263.5|4262.5|4265|4264.5|4263.5|4262.5|1238
1638537640000|2021-12-03 13:20:40||4263||4262.5||4263||4262.5|38
1638537650000|2021-12-03 13:20:50|4263|4263|4264|4263|4264|4263|4263|4262.5|0
1638537660000|2021-12-03 13:21:00|4263.5|4262.5|4263|4262|4264|4263.5|4262|4261.5|1166
1638537670000|2021-12-03 13:21:10|4262.5|4261.5|4261.5|4261|4262.5|4261.5|4261.5|4261|893
1638537680000|2021-12-03 13:21:20|4262|4261.5|4261|4260|4262|4261.5|4260.5|4260|1525
1638537690000|2021-12-03 13:21:30|4260.5|4260.5|4260.5|4259.5|4261.5|4260.5|4260|4259.5|928
1638537700000|2021-12-03 13:21:40|4260|4259|4259|4258.5|4260|4259|4258.5|4258|718
1638537710000|2021-12-03 13:21:50|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|463
1638537720000|2021-12-03 13:22:00|4258.5|4258|4258.5|4257.5|4258.5|4258|4258.5|4257.5|111
1638537730000|2021-12-03 13:22:10|4258|4258|4257|4256.5|4258.5|4258|4257|4256|2200
1638537740000|2021-12-03 13:22:20|4256.5|4256|4256|4255|4256.5|4256.5|4256|4255|117
1638537750000|2021-12-03 13:22:30|4255.5|4255.5|4256|4255.5|4256|4255.5|4255.5|4255|1023
1638537760000|2021-12-03 13:22:40|4255.5|4255|4255|4254.5|4255.5|4255.5|4254|4253.5|3118
1638537770000|2021-12-03 13:22:50|4254.5|4254|4254.5|4253.5|4255|4254.5|4254|4253.5|1310
1638537780000|2021-12-03 13:23:00|4255|4254|4255.5|4255|4255.5|4255|4254.5|4253.5|1061
1638537790000|2021-12-03 13:23:10|4256|4255.5|4254|4253.5|4256|4255.5|4254|4253|1113
1638537800000|2021-12-03 13:23:20|4254.5|4254|4258.5|4257.5|4258.5|4257.5|4254|4254|2987
1638537810000|2021-12-03 13:23:30|4259|4258|4260|4259.5|4260|4259.5|4259|4258|937
1638537820000|2021-12-03 13:23:40|4260.5|4259|4258.5|4258|4260.5|4259|4258.5|4258|1378
1638537830000|2021-12-03 13:23:50|4258|4257.5|4258.5|4258|4258.5|4258|4258|4257.5|33
1638537840000|2021-12-03 13:24:00|4258|4257.5|4258.5|4258|4258.5|4258|4258|4257.5|46
1638537850000|2021-12-03 13:24:10|4258|4257.5|4257.5|4256.5|4258|4257.5|4257|4256.5|1596
1638537860000|2021-12-03 13:24:20|4258|4257|4258|4257|4258|4257.5|4258|4257|1750
1638537870000|2021-12-03 13:24:30|4257.5|4256.5|4257|4256.5|4257.5|4256.5|4257|4256|549
1638537880000|2021-12-03 13:24:40|4256.5|4256|4256.5|4256|4257|4256.5|4256.5|4256|166
1638537890000|2021-12-03 13:24:50|4257|4256.5|4256.5|4256|4258|4257.5|4256.5|4256|1343
1638537900000|2021-12-03 13:25:00|4256|4255.5|4254.5|4254|4256|4255.5|4254.5|4254|582
1638537910000|2021-12-03 13:25:10|4255|4253.5|4254.5|4253.5|4255|4254|4254.5|4253.5|6
1638537920000|2021-12-03 13:25:20|4254|4253|4253.5|4253|4254|4253|4253.5|4252.5|809
1638537930000|2021-12-03 13:25:30|4254|4253.5|4254.5|4254|4254.5|4254|4254|4253.5|339
1638537950000|2021-12-03 13:25:50|4255|4254.5|4255|4254.5|4255.5|4255|4254.5|4254|1287
1638537960000|2021-12-03 13:26:00|4255.5|4255|4255.5|4254.5|4256|4255.5|4255|4254.5|1768
1638537970000|2021-12-03 13:26:10|4255|4254|4254|4253|4255|4254|4253.5|4253|136
1638537980000|2021-12-03 13:26:20|4254.5|4253.5|4255|4254.5|4255.5|4254.5|4254.5|4253.5|20
1638537990000|2021-12-03 13:26:30|4255.5|4255|4254.5|4254|4255.5|4255|4254.5|4254|300
1638538000000|2021-12-03 13:26:40|4254|4253.5|4254.5|4254|4255|4254.5|4253.5|4253|1217
1638538010000|2021-12-03 13:26:50|4255|4254.5|4254|4253.5|4255|4254.5|4254|4253.5|546
1638538020000|2021-12-03 13:27:00|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|1348
1638538030000|2021-12-03 13:27:10|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252|908
1638538040000|2021-12-03 13:27:20|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|698
1638538050000|2021-12-03 13:27:30|4253.5|4253|4254|4253|4254|4253.5|4253|4252.5|516
1638538060000|2021-12-03 13:27:40|4253.5|4253.5|4255|4254|4255.5|4254|4253.5|4253|1232
1638538070000|2021-12-03 13:27:50|4254.5||4254.5||4255||4254.5||0
1638538080000|2021-12-03 13:28:00|4255|4254.5|4255.5|4255|4255.5|4255|4254.5|4254.5|186
1638538090000|2021-12-03 13:28:10|4256|4254.5|4256|4255|4256|4255|4255.5|4254.5|1274
1638538100000|2021-12-03 13:28:20|4255.5|4255.5|4256|4255|4256|4255.5|4255.5|4255|122
1638538110000|2021-12-03 13:28:30|||||||||29
1638538120000|2021-12-03 13:28:40|4255.5||4255.5||4255.5||4255.5||0
1638538130000|2021-12-03 13:28:50|4256|4255.5|4256|4255|4256|4255.5|4256|4255|200
1638538140000|2021-12-03 13:29:00|4256.5|4255.5|4256.5|4255.5|4256.5|4255.5|4256.5|4255.5|0
1638538160000|2021-12-03 13:29:20|4256|4255|4256|4255|4256|4255.5|4255.5|4255|3603
1638538170000|2021-12-03 13:29:30|4255.5|4254.5|4256|4255.5|4256|4255.5|4255.5|4254.5|2297
1638538180000|2021-12-03 13:29:40|4256.5|4255|4256.5|4255.5|4256.5|4255.5|4255.5|4255|455
1638538190000|2021-12-03 13:29:50|4256|4255|4256|4255|4256.5|4255.5|4256|4255|329
1638538200000|2021-12-03 13:30:00|4256.5|4255.5|4249.5|4247|4258|4257|4249.5|4246.5|13549
1638538210000|2021-12-03 13:30:10|4249|4248|4242.5|4240|4249|4248.5|4241.5|4240|4078
1638538220000|2021-12-03 13:30:20|4242|4239.5|4244.5|4243|4245|4243|4238.5|4237|10785
1638538230000|2021-12-03 13:30:30|4244|4242|4241.5|4240.5|4244|4242.5|4240.5|4239|2268
1638538240000|2021-12-03 13:30:40|4241|4240|4238.5|4237|4241.5|4240|4238.5|4237|1277
1638538250000|2021-12-03 13:30:50|4238|4236.5|4235.5|4234.5|4239.5|4238.5|4235.5|4234|2593
1638538260000|2021-12-03 13:31:00|4236|4235|4246|4244.5|4246|4245|4236|4235|3162
1638538270000|2021-12-03 13:31:10|4245.5|4244|4251.5|4250|4252|4251|4245|4244|557
1638538280000|2021-12-03 13:31:20|4251|4250.5|4254.5|4253.5|4255.5|4254.5|4251|4250|895
1638538290000|2021-12-03 13:31:30|4254|4253|4255.5|4254.5|4255.5|4254.5|4253|4251.5|863
1638538300000|2021-12-03 13:31:40|4255|4254|4254.5|4253|4256|4255|4253.5|4253|1494
1638538310000|2021-12-03 13:31:50|4255|4253.5|4254.5|4253.5|4255|4254|4254.5|4253.5|410
1638538320000|2021-12-03 13:32:00|4254|4254|4257.5|4256|4258|4257|4253.5|4253|2736
1638538330000|2021-12-03 13:32:10|4257|4256.5|4257|4255.5|4257.5|4257|4255.5|4254.5|432
1638538340000|2021-12-03 13:32:20|4256.5|4255|4256|4255.5|4258|4257|4256|4255|543
1638538350000|2021-12-03 13:32:30|4255.5|4255|4258|4256.5|4258.5|4257.5|4255.5|4255|1756
1638538360000|2021-12-03 13:32:40|4257.5|4256|4257|4256|4257.5|4256|4256|4255.5|982
1638538370000|2021-12-03 13:32:50|4256.5|4255.5|4257|4255.5|4257|4256.5|4255.5|4255|2070
1638538380000|2021-12-03 13:33:00|4256.5|4255|4257|4256|4257|4256.5|4256|4255|498
1638538390000|2021-12-03 13:33:10|4256.5|4255.5|4256|4255|4256.5|4255.5|4255.5|4254.5|774
1638538400000|2021-12-03 13:33:20|4256.5|4255.5|4255.5|4254.5|4257|4256|4254.5|4253.5|2205
1638538410000|2021-12-03 13:33:30|4256|4255|4256.5|4255.5|4257|4256.5|4256|4255|862
1638538420000|2021-12-03 13:33:40|4257|4256|4256|4255.5|4257|4256.5|4256|4255.5|522
1638538430000|2021-12-03 13:33:50|4255.5|4255|4256|4254.5|4256|4255|4254|4253|1006
1638538440000|2021-12-03 13:34:00|4256.5|4255|4257|4255.5|4257|4256.5|4256.5|4255|150
1638538450000|2021-12-03 13:34:10|4256.5|4256|4255|4254.5|4256.5|4256|4255|4254|862
1638538460000|2021-12-03 13:34:20|4254.5|4254|4254|4253|4254.5|4254|4253.5|4253|464
1638538470000|2021-12-03 13:34:30|4254.5|4253.5|4254.5|4253.5|4255|4254|4254|4253|115
1638538480000|2021-12-03 13:34:40|4254|4253|4255|4254|4255.5|4254.5|4253.5|4253|1653
1638538490000|2021-12-03 13:34:50|4255.5|4254.5|4254.5|4253.5|4257|4256|4254|4253|1544
1638538500000|2021-12-03 13:35:00|||||||||120
1638538510000|2021-12-03 13:35:10|4254|4253|4253.5|4252.5|4254|4253.5|4253|4252|1521
1638538520000|2021-12-03 13:35:20|4253|4252|4255|4254|4255|4254|4253|4252|497
1638538530000|2021-12-03 13:35:30|4255.5|4254.5|4255.5|4255|4256.5|4255.5|4255.5|4254.5|1839
1638538540000|2021-12-03 13:35:40|4256|4254.5|4254.5|4254|4256|4254.5|4254.5|4254|1021
1638538550000|2021-12-03 13:35:50|||||||||16
1638538560000|2021-12-03 13:36:00|4255|4254.5|4255.5|4255|4256|4255|4255|4254|820
1638538570000|2021-12-03 13:36:10|4256|4254.5|4257|4256|4257|4256|4255.5|4254.5|0
1638538590000|2021-12-03 13:36:30|4256.5|4255.5|4257.5|4257|4258|4257|4256.5|4255.5|495
1638538600000|2021-12-03 13:36:40|4257|4256.5|4258|4257|4259|4258.5|4257|4256.5|2643
1638538610000|2021-12-03 13:36:50|4257.5|4256.5|4256|4255|4257.5|4256.5|4256|4255|635
1638538620000|2021-12-03 13:37:00|4255.5|4254.5|4253.5|4252|4255.5|4254.5|4252.5|4252|2396
1638538630000|2021-12-03 13:37:10|4253|4252.5|4253|4252|4253.5|4252.5|4252|4251|428
1638538640000|2021-12-03 13:37:20|4253.5|4252.5|4251.5|4251|4253.5|4253|4251.5|4251|209
1638538650000|2021-12-03 13:37:30|4252|4251.5|4250.5|4249.5|4252|4251.5|4250.5|4249.5|613
1638538660000|2021-12-03 13:37:40|4250|4249|4249|4247.5|4250|4249|4248|4247.5|888
1638538670000|2021-12-03 13:37:50|4249.5|4248|4249.5|4248.5|4250|4249.5|4249|4247.5|1375
1638538680000|2021-12-03 13:38:00|4249|4248|4248.5|4247.5|4249.5|4248.5|4248|4247.5|1137
1638538690000|2021-12-03 13:38:10||4248||4247.5||4248||4247.5|412
1638538700000|2021-12-03 13:38:20|4249|4248|4246.5|4245.5|4249.5|4248.5|4246.5|4245.5|979
1638538710000|2021-12-03 13:38:30|4247|4246|4248|4246.5|4249|4247.5|4247|4246|396
1638538720000|2021-12-03 13:38:40|4247.5|4246|4246.5|4245.5|4247.5|4246.5|4246|4245.5|1253
1638538730000|2021-12-03 13:38:50|4246|4245|4247.5|4246.5|4247.5|4247|4245.5|4245|2739
1638538740000|2021-12-03 13:39:00|4247|4246|4246|4245|4248|4247.5|4245.5|4244.5|1573
1638538750000|2021-12-03 13:39:10|4245.5|4244.5|4247.5|4246.5|4249|4247.5|4245|4244|3753
1638538760000|2021-12-03 13:39:20|4247|4246|4246.5|4245.5|4247|4246|4246|4245|806
1638538770000|2021-12-03 13:39:30|4247|4246|4247.5|4246.5|4247.5|4247|4246.5|4245.5|889
1638538780000|2021-12-03 13:39:40|4248|4247|4248.5|4247.5|4248.5|4247.5|4247.5|4246.5|2521
1638538790000|2021-12-03 13:39:50|4249|4248|4251|4250|4251|4250|4249|4248|419
1638538800000|2021-12-03 13:40:00|4251.5|4250.5|4253.5|4252|4253.5|4253|4251.5|4250.5|2046
1638538810000|2021-12-03 13:40:10|4254|4252.5|4254.5|4253.5|4254.5|4254|4254|4252.5|295
1638538820000|2021-12-03 13:40:20|4255|4254|4255.5|4254|4255.5|4254.5|4255|4254|434
1638538830000|2021-12-03 13:40:30||4254.5||4254.5||4254.5||4254|0
1638538840000|2021-12-03 13:40:40|4255|4255|4255|4254|4256|4255|4255|4254|2694
1638538850000|2021-12-03 13:40:50|4255.5|4254.5|4256|4255|4256|4255|4255.5|4254.5|335
1638538860000|2021-12-03 13:41:00|4255.5|4254.5|4254|4253|4255.5|4254.5|4253.5|4252.5|1541
1638538870000|2021-12-03 13:41:10|4253.5|4252.5|4255|4254|4255|4254.5|4253.5|4252.5|402
1638538880000|2021-12-03 13:41:20|4254.5|4253.5|4254.5|4254|4255.5|4254.5|4254|4253.5|468
1638538890000|2021-12-03 13:41:30|4254|4253.5|4254|4253|4254|4253.5|4253|4252.5|240
1638538900000|2021-12-03 13:41:40|4254.5|4253.5|4254|4253|4254.5|4253.5|4253.5|4253|150
1638538910000|2021-12-03 13:41:50||4253.5||4253||4253.5||4253|0
1638538920000|2021-12-03 13:42:00|4253.5|4252.5|4251.5|4251|4253.5|4253|4251.5|4251|3328
1638538930000|2021-12-03 13:42:10|4252|4251.5|4252|4251|4252|4251.5|4251|4250.5|400
1638538940000|2021-12-03 13:42:20|4252.5|4251.5|4253|4252.5|4253|4252.5|4252.5|4251.5|573
1638538950000|2021-12-03 13:42:30|4252.5|4252|4252.5|4251|4253|4252|4252|4251|444
1638538960000|2021-12-03 13:42:40|4252|4251.5|4254|4253.5|4255|4254|4252|4251.5|891
1638538970000|2021-12-03 13:42:50|4253.5|4253|4253|4252|4254|4253|4252.5|4252|361
1638538980000|2021-12-03 13:43:00|4252.5|4251.5|4253|4252|4253|4252|4252|4251|227
1638538990000|2021-12-03 13:43:10|4252.5|4252.5|4253.5|4252|4253.5|4252.5|4252.5|4252|197
1638539000000|2021-12-03 13:43:20|4253|4251.5|4252|4251|4253.5|4251.5|4252|4251|366
1638539010000|2021-12-03 13:43:30|4252.5|4251.5|4253|4252.5|4253.5|4252.5|4252.5|4251.5|435
1638539020000|2021-12-03 13:43:40|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|287
1638539030000|2021-12-03 13:43:50|4253|4251.5|4253.5|4253|4253.5|4253|4252.5|4251.5|805
1638539040000|2021-12-03 13:44:00|4254|4253.5|4253|4252|4254|4253.5|4252|4251.5|2565
1638539050000|2021-12-03 13:44:10|4252.5|4251.5|4253|4252|4253|4252.5|4252|4251.5|2014
1638539060000|2021-12-03 13:44:20|4252.5|4251.5|4253|4252|4253|4252|4252|4251.5|1632
1638539070000|2021-12-03 13:44:30|4252.5|4251.5|4254.5|4253.5|4254.5|4253.5|4252.5|4251.5|2486
1638539080000|2021-12-03 13:44:40|4254|4253|4254|4253|4254|4253.5|4252.5|4251.5|1756
1638539090000|2021-12-03 13:44:50|4253.5|4252.5|4254|4253.5|4254|4253.5|4253.5|4252.5|0
1638539100000|2021-12-03 13:45:00|4254.5|4254|4255|4254.5|4255|4254.5|4253.5|4253|1040
1638539110000|2021-12-03 13:45:10|4254.5|4254|4252|4251|4255|4254.5|4252|4251|1333
1638539120000|2021-12-03 13:45:20|4251.5|4251.5|4252.5|4251.5|4252.5|4251.5|4251.5|4251|367
1638539130000|2021-12-03 13:45:30|4253|4252|4254|4252.5|4254|4252.5|4253|4252|30
1638539140000|2021-12-03 13:45:40|4254.5|4253|4255|4254|4255|4254|4254|4253|690
1638539150000|2021-12-03 13:45:50|4254.5|4253.5|4254.5|4253.5|4255|4254|4254|4253.5|321
1638539160000|2021-12-03 13:46:00|4254|4253|4252.5|4251.5|4254|4253|4251.5|4251|2176
1638539170000|2021-12-03 13:46:10|4252|4251|4251.5|4251|4252.5|4251|4251.5|4251|174
1638539180000|2021-12-03 13:46:20|4252|4251.5|4254|4253.5|4254|4253.5|4252|4251.5|410
1638539190000|2021-12-03 13:46:30|4254.5|4254|4254.5|4253.5|4255|4254|4254|4253.5|364
1638539200000|2021-12-03 13:46:40|4254|4253|4255|4254|4255|4254|4254|4253|1556
1638539210000|2021-12-03 13:46:50|4254.5|4253.5|4254|4253.5|4254.5|4254|4254|4253|1029
1638539220000|2021-12-03 13:47:00|4253.5|4253|4253|4252|4253.5|4253|4253|4252|881
1638539230000|2021-12-03 13:47:10|4252.5|4251.5|4252|4251|4253|4252|4251.5|4251|1899
1638539240000|2021-12-03 13:47:20|4251.5||4252||4252||4251.5||0
1638539250000|2021-12-03 13:47:30|4252.5|4251.5|4256|4255|4256|4255|4252.5|4251.5|1712
1638539260000|2021-12-03 13:47:40|4255.5|4254.5|4255|4254.5|4257|4256|4254.5|4254|1928
1638539270000|2021-12-03 13:47:50|4255.5|4255|4254.5|4253.5|4256|4255|4254.5|4253.5|1383
1638539280000|2021-12-03 13:48:00|4255|4254|4254.5|4253.5|4255|4254.5|4253.5|4252.5|778
1638539290000|2021-12-03 13:48:10|4254||4254||4254.5||4254||0
1638539300000|2021-12-03 13:48:20|4254.5|4254|4255|4254|4255|4254.5|4254.5|4254|867
1638539310000|2021-12-03 13:48:30|4254.5|4253.5|4255|4254|4255|4254|4254.5|4253.5|2785
1638539320000|2021-12-03 13:48:40|4254.5|4253.5|4253.5|4252.5|4254.5|4253.5|4253|4252.5|2024
1638539330000|2021-12-03 13:48:50|4253|4252|4251.5|4251|4253|4252|4251.5|4251|814
1638539340000|2021-12-03 13:49:00|4252|4251.5|4254|4253.5|4254|4253.5|4252|4251.5|1207
1638539350000|2021-12-03 13:49:10|4254.5|4254|4254.5|4253.5|4255|4254|4254|4253|1339
1638539360000|2021-12-03 13:49:20|4254|4253|4256|4255.5|4256|4255.5|4254|4253|1273
1638539370000|2021-12-03 13:49:30|4256.5|4256|4257.5|4256.5|4257.5|4256.5|4256.5|4255.5|358
1638539380000|2021-12-03 13:49:40|4257|4256|4256.5|4256|4257|4256|4256.5|4256|559
1638539390000|2021-12-03 13:49:50|4257|4256.5|4256.5|4256|4257|4256.5|4256.5|4256|246
1638539400000|2021-12-03 13:50:00|4256|4255.5|4256|4255|4256|4255.5|4255|4254.5|947
1638539410000|2021-12-03 13:50:10|4256.5|4255.5|4256.5|4255.5|4256.5|4256|4256.5|4255.5|313
1638539420000|2021-12-03 13:50:20|4256|4255|4254.5|4253.5|4256|4255|4254|4253|794
1638539430000|2021-12-03 13:50:30||4253||4253.5||4253.5||4253|0
1638539440000|2021-12-03 13:50:40|4255|4254|4257.5|4256.5|4257.5|4256.5|4255|4254|810
1638539450000|2021-12-03 13:50:50|4257|4256|4257.5|4256.5|4258|4257|4257|4256|257
1638539460000|2021-12-03 13:51:00|4258|4257|4257.5|4257|4258.5|4258|4257.5|4257|1046
1638539470000|2021-12-03 13:51:10|4257|4256.5|4255.5|4254.5|4257|4256.5|4254.5|4254|1934
1638539480000|2021-12-03 13:51:20|4255|4254|4256|4255|4256.5|4255.5|4254.5|4254|0
1638539490000|2021-12-03 13:51:30|4255.5|4253|4255.5|4255|4255.5|4255|4254.5|4253|3919
1638539500000|2021-12-03 13:51:40|4256|4255.5|4257.5|4256.5|4258|4257.5|4256|4255.5|2090
1638539510000|2021-12-03 13:51:50|4258|4257|4258|4257|4258|4257.5|4258|4257|0
1638539520000|2021-12-03 13:52:00|4258.5|4257.5|4258|4257|4258.5|4258|4258|4257|348
1638539530000|2021-12-03 13:52:10|4258.5|4257.5|4256.5|4255.5|4259.5|4259|4256.5|4255.5|2759
1638539540000|2021-12-03 13:52:20|4257|4256.5|4256|4254.5|4258|4257|4255.5|4254.5|931
1638539550000|2021-12-03 13:52:30|4255.5|4255|4256|4255.5|4256|4255.5|4255.5|4254.5|245
1638539560000|2021-12-03 13:52:40|4255.5|4255|4256|4255|4256|4255.5|4255.5|4255|130
1638539570000|2021-12-03 13:52:50|4255.5|4254.5|4254.5|4254|4256|4254.5|4254.5|4254|1084
1638539580000|2021-12-03 13:53:00|4255|4254.5|4255.5|4254.5|4256|4255|4255|4254|395
1638539590000|2021-12-03 13:53:10|4256|4255|4256|4255|4256.5|4255.5|4255.5|4255|192
1638539600000|2021-12-03 13:53:20|4255.5|4254.5|4254.5|4253.5|4255.5|4254.5|4254.5|4253.5|1153
1638539610000|2021-12-03 13:53:30|4255|4254|4255.5|4254.5|4256|4255|4255|4254|598
1638539620000|2021-12-03 13:53:40|4256|4255|4257|4256|4257|4256.5|4254.5|4254|698
1638539630000|2021-12-03 13:53:50|4257.5|4256.5|4256.5|4255|4257.5|4256.5|4256.5|4255|1107
1638539640000|2021-12-03 13:54:00|4256|4255.5|4256|4255|4256.5|4255.5|4255|4254.5|1589
1638539650000|2021-12-03 13:54:10|4256.5||4256||4256.5||4255.5||0
1638539660000|2021-12-03 13:54:20|4255.5||4255.5||4255.5||4255.5||0
1638539670000|2021-12-03 13:54:30|4255|4254.5|4255.5|4255|4255.5|4255|4254|4253|1515
1638539680000|2021-12-03 13:54:40|4256|4255.5|4256|4255.5|4256.5|4255.5|4256|4255.5|194
1638539690000|2021-12-03 13:54:50|4255.5|4255|4256|4255|4256|4255|4255.5|4255|110
1638539700000|2021-12-03 13:55:00|4255.5|4254.5|4255|4254|4256|4254.5|4254.5|4254|1221
1638539710000|2021-12-03 13:55:10|4254.5|4253.5|4254.5|4253.5|4254.5|4254|4254|4253|1160
1638539720000|2021-12-03 13:55:20|4255|4254|4255|4254.5|4255|4254.5|4255|4254|244
1638539730000|2021-12-03 13:55:30|4254.5|4254|4255.5|4254.5|4255.5|4255|4254.5|4254|1897
1638539740000|2021-12-03 13:55:40|4256|4255|4256|4254.5|4256|4255.5|4255|4254.5|1267
1638539750000|2021-12-03 13:55:50|4256.5|4255|4256.5|4255.5|4256.5|4256|4256.5|4254.5|142
1638539760000|2021-12-03 13:56:00|4256|4256|4256.5|4256|4256.5|4256|4256|4255|725
1638539770000|2021-12-03 13:56:10|4257|4256.5|4258.5|4258|4259|4258.5|4257|4256|1462
1638539780000|2021-12-03 13:56:20|4259|4258.5|4259.5|4258.5|4259.5|4259|4259|4258|1100
1638539790000|2021-12-03 13:56:30|4260|4259|4258.5|4258|4260|4259.5|4258.5|4257|1547
1638539800000|2021-12-03 13:56:40|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|1233
1638539810000|2021-12-03 13:56:50|4257.5|4257|4258|4257.5|4258|4257.5|4257.5|4257|1493
1638539820000|2021-12-03 13:57:00|4257.5|4257|4259|4258.5|4259|4258.5|4257.5|4257|1856
1638539830000|2021-12-03 13:57:10|4259.5|4259|4260|4259|4260|4259.5|4259|4258.5|747
1638539840000|2021-12-03 13:57:20|4259|4258.5|4259|4258|4259|4258.5|4258.5|4257.5|537
1638539850000|2021-12-03 13:57:30|4259.5|4258.5|4259.5|4258.5|4260|4259|4259|4258.5|660
1638539860000|2021-12-03 13:57:40|4259|4259|4260|4259|4260|4259.5|4259|4258.5|184
1638539870000|2021-12-03 13:57:50|4260.5|4259.5|4259|4258|4261|4260.5|4259|4258|2394
1638539880000|2021-12-03 13:58:00|4258.5|4257.5|4257|4256.5|4258.5|4258|4257|4256.5|1284
1638539890000|2021-12-03 13:58:10|4256.5|4256|4257.5|4256.5|4257.5|4256.5|4256|4255.5|445
1638539900000|2021-12-03 13:58:20|4257|4256|4256|4254.5|4257|4256.5|4255.5|4254.5|175
1638539910000|2021-12-03 13:58:30|4255.5|4254|4253.5|4252.5|4255.5|4254|4253|4252.5|505
1638539920000|2021-12-03 13:58:40|4253|4252|4253|4252|4253.5|4252.5|4252.5|4252|644
1638539930000|2021-12-03 13:58:50|4252.5|4252.5|4253.5|4252.5|4253.5|4252.5|4252.5|4252.5|0
1638539940000|2021-12-03 13:59:00|4254|4253|4254|4253.5|4254|4253.5|4253.5|4253|764
1638539950000|2021-12-03 13:59:10|4254.5|4254|4254.5|4253.5|4254.5|4254|4254|4253|524
1638539960000|2021-12-03 13:59:20|4255|4254|4255|4254.5|4255|4254.5|4253.5|4253|456
1638539970000|2021-12-03 13:59:30|4255.5|4254|4255.5|4254.5|4255.5|4254.5|4254.5|4253.5|2217
1638539980000|2021-12-03 13:59:40|4255|4254|4256|4255.5|4256.5|4255.5|4254.5|4254|1187
1638539990000|2021-12-03 13:59:50|4255.5|4255|4256|4255|4256|4255|4255.5|4254.5|644
1638540000000|2021-12-03 14:00:00|4256.5|4254.5|4253|4252|4256.5|4255|4252.5|4252|755
1638540010000|2021-12-03 14:00:10|4252.5|4251.5|4253.5|4253|4253.5|4253|4252|4251.5|883
1638540020000|2021-12-03 14:00:20|4253|4252.5|4253.5|4252.5|4253.5|4252.5|4252|4251|596
1638540030000|2021-12-03 14:00:30|4254|4253|4254|4253.5|4254|4253.5|4254|4252|359
1638540040000|2021-12-03 14:00:40|4254.5|4254|4252.5|4252|4255.5|4254.5|4252.5|4252|1211
1638540050000|2021-12-03 14:00:50|4253|4251.5|4253.5|4252.5|4253.5|4252.5|4252|4251|101
1638540060000|2021-12-03 14:01:00|4254|4253|4255|4254.5|4256|4255|4254|4253|810
1638540070000|2021-12-03 14:01:10|4254.5|4254|4254|4253|4255|4254|4253.5|4253|817
1638540080000|2021-12-03 14:01:20|4254.5|4253.5|4256.5|4255.5|4256.5|4255.5|4254.5|4253.5|3226
1638540090000|2021-12-03 14:01:30|4256|4255|4255.5|4254|4256|4255|4254.5|4253.5|510
1638540100000|2021-12-03 14:01:40|4256|4254.5|4256|4255|4256|4255.5|4256|4254.5|1189
1638540110000|2021-12-03 14:01:50|4255.5|4254.5|4256|4255|4256|4255.5|4254.5|4253.5|1362
1638540120000|2021-12-03 14:02:00|4256.5|4255.5|4255.5|4254.5|4256.5|4256|4255|4254.5|895
1638540130000|2021-12-03 14:02:10|4255|4254|4256|4255|4256|4255|4254.5|4254|614
1638540140000|2021-12-03 14:02:20|4255.5|4254.5|4255.5|4254.5|4255.5|4254.5|4254.5|4254|232
1638540150000|2021-12-03 14:02:30|4256|4255|4255.5|4255|4256|4255|4255.5|4255|0
1638540160000|2021-12-03 14:02:40|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|91
1638540170000|2021-12-03 14:02:50|4256.5|4256|4258|4257.5|4258|4257.5|4256.5|4256|1674
1638540180000|2021-12-03 14:03:00|4257.5|4257|4256.5|4255.5|4257.5|4257|4256|4255.5|2606
1638540190000|2021-12-03 14:03:10|4257|4256|4258|4257|4258|4257|4256.5|4255.5|355
1638540200000|2021-12-03 14:03:20||4257.5||4257.5||4257.5||4257|0
1638540210000|2021-12-03 14:03:30|4257.5|4257|4258|4257|4258.5|4257.5|4257.5|4257|829
1638540220000|2021-12-03 14:03:40|4257.5|4257.5|4258|4257.5|4258|4257.5|4257.5|4257|796
1638540230000|2021-12-03 14:03:50|4258.5|4258|4259|4258|4259|4258.5|4258.5|4257.5|1241
1638540240000|2021-12-03 14:04:00|4258.5|4258.5|4260.5|4259.5|4260.5|4259.5|4258.5|4257.5|693
1638540250000|2021-12-03 14:04:10|4260|4260|4261.5|4260.5|4261.5|4260.5|4260|4260|254
1638540260000|2021-12-03 14:04:20|4261|4260|4259|4258|4261|4260|4259|4258|2048
1638540270000|2021-12-03 14:04:30|4259.5|4258.5|4260.5|4259.5|4260.5|4259.5|4259|4258.5|106
1638540280000|2021-12-03 14:04:40|4260|4259|4260|4259.5|4260.5|4259.5|4259.5|4259|1057
1638540290000|2021-12-03 14:04:50|4259.5|4259|4256|4255.5|4259.5|4259|4256|4255.5|2922
1638540300000|2021-12-03 14:05:00|4255.5|4255|4257.5|4256.5|4257.5|4257|4255.5|4254.5|2682
1638540310000|2021-12-03 14:05:10|4258|4257|4258.5|4257.5|4259|4258|4258|4257|537
1638540320000|2021-12-03 14:05:20|4259|4258|4259|4258|4259|4258|4258.5|4258|0
1638540330000|2021-12-03 14:05:30|4259.5|4258.5|4260.5|4259.5|4260.5|4260|4259.5|4258|797
1638540340000|2021-12-03 14:05:40|4260|4259|4259.5|4259|4260|4259.5|4259|4258|2128
1638540350000|2021-12-03 14:05:50|4260|4258.5|4259.5|4258.5|4260|4258.5|4259|4258.5|166
1638540360000|2021-12-03 14:06:00|4260|4259|4260.5|4259.5|4260.5|4259.5|4259.5|4258.5|1317
1638540370000|2021-12-03 14:06:10|4260|4259|4260.5|4260|4261|4260|4260|4259|2047
1638540380000|2021-12-03 14:06:20|4260|4259.5|4260|4259|4260|4259.5|4258.5|4258|1738
1638540390000|2021-12-03 14:06:30|4260.5|4259.5|4260.5|4259.5|4261|4260|4260|4259.5|335
1638540400000|2021-12-03 14:06:40|4260|4260|4260|4259|4261|4260|4259.5|4259|1842
1638540410000|2021-12-03 14:06:50|4260.5|4259.5|4260.5|4260|4261|4260.5|4260.5|4259.5|688
1638540420000|2021-12-03 14:07:00|4261|4260.5|4260.5|4259.5|4261|4260.5|4259.5|4259|1274
1638540430000|2021-12-03 14:07:10|4261|4260|4261|4260|4261|4260|4261|4260|243
1638540440000|2021-12-03 14:07:20|4261.5|4260.5|4260.5|4259.5|4261.5|4261|4259.5|4259|1352
1638540450000|2021-12-03 14:07:30|4261|4260|4261.5|4260.5|4262|4261|4261|4260|622
1638540460000|2021-12-03 14:07:40|4262|4261|4261.5|4260|4263|4262.5|4261|4260|1382
1638540470000|2021-12-03 14:07:50|4262|4260.5|4262.5|4261.5|4262.5|4261.5|4261.5|4260.5|0
1638540480000|2021-12-03 14:08:00|4262|4262|4261.5|4261|4262.5|4262|4261.5|4260.5|1770
1638540490000|2021-12-03 14:08:10|4262|4260.5|4262.5|4262|4262.5|4262|4262|4260.5|692
1638540500000|2021-12-03 14:08:20|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|0
1638540510000|2021-12-03 14:08:30|4262.5|4261|4262|4261.5|4262.5|4262|4262|4261|845
1638540520000|2021-12-03 14:08:40|4262.5|4262|4262.5|4261.5|4262.5|4262|4262.5|4261.5|369
1638540530000|2021-12-03 14:08:50|4262||4262||4262||4262||0
1638540540000|2021-12-03 14:09:00|4262.5|4262|4262.5|4261.5|4262.5|4262|4262.5|4261.5|94
1638540550000|2021-12-03 14:09:10|4263|4262|4263.5|4262.5|4264|4263|4262.5|4262|1653
1638540560000|2021-12-03 14:09:20|4264|4263|4263|4262|4264|4263|4262.5|4261.5|891
1638540570000|2021-12-03 14:09:30|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262|400
1638540580000|2021-12-03 14:09:40|4263|4262|4263|4262|4263|4262.5|4262.5|4262|378
1638540590000|2021-12-03 14:09:50|4263.5|4262.5|4263|4262|4263.5|4263|4263|4262|0
1638540600000|2021-12-03 14:10:00|4263.5|4262.5|4264|4263.5|4264.5|4263.5|4263.5|4262.5|1969
1638540610000|2021-12-03 14:10:10|4264.5|4264|4264|4263|4265|4264.5|4264|4263|3177
1638540620000|2021-12-03 14:10:20|4263.5|4263.5|4263.5|4263|4263.5|4263.5|4263.5|4263|254
1638540630000|2021-12-03 14:10:30|4263|4262.5|4261.5|4260.5|4263.5|4263|4261|4260.5|3950
1638540640000|2021-12-03 14:10:40|4262|4261|4263|4262|4263.5|4262.5|4262|4261|683
1638540650000|2021-12-03 14:10:50|4263.5|4262.5|4264.5|4263.5|4264.5|4264|4263.5|4262.5|1375
1638540660000|2021-12-03 14:11:00|4265|4264|4263|4262|4265.5|4265|4263|4262|4784
1638540670000|2021-12-03 14:11:10|4263.5|4262.5|4261.5|4260.5|4264.5|4263.5|4261|4260|4106
1638540680000|2021-12-03 14:11:20|4261|4261|4262|4261|4262|4261|4261|4261|180
1638540690000|2021-12-03 14:11:30|4261.5|4260.5|4262|4261|4262|4261.5|4261|4260.5|112
1638540700000|2021-12-03 14:11:40|4261.5|4261.5|4260|4259.5|4261.5|4261.5|4260|4259.5|1033
1638540710000|2021-12-03 14:11:50|4259.5|4259|4260|4259|4260|4259.5|4259.5|4259|1076
1638540720000|2021-12-03 14:12:00|4260.5|4259.5|4261|4260|4261|4260|4260.5|4259.5|2378
1638540730000|2021-12-03 14:12:10|4261.5|4260.5|4261.5|4261|4262|4261|4261|4260|442
1638540740000|2021-12-03 14:12:20||4260.5||4261||4261||4260.5|156
1638540750000|2021-12-03 14:12:30|4260.5|4260|4261.5|4260.5|4261.5|4261|4260.5|4260|4660
1638540760000|2021-12-03 14:12:40|4262|4261|4259.5|4258.5|4262|4261.5|4259.5|4258.5|865
1638540770000|2021-12-03 14:12:50|4259|4258|4260|4259|4260.5|4259.5|4259|4258|341
1638540780000|2021-12-03 14:13:00|4259.5|4258.5|4261.5|4260.5|4261.5|4260.5|4259.5|4258.5|1327
1638540790000|2021-12-03 14:13:10|4262|4261|4262|4260.5|4262|4261|4261.5|4260.5|0
1638540800000|2021-12-03 14:13:20|4261.5|4261|4261.5|4260.5|4262|4261.5|4261|4260|1180
1638540810000|2021-12-03 14:13:30|4262|4261|4262.5|4262|4262.5|4262|4261.5|4261|265
1638540820000|2021-12-03 14:13:40|4263|4261.5|4261.5|4260.5|4263|4261.5|4261|4260.5|1658
1638540830000|2021-12-03 14:13:50|4261|4260|4260.5|4259.5|4261|4260|4260|4259|195
1638540840000|2021-12-03 14:14:00|4260|4259|4260|4259|4260.5|4259|4259.5|4259|95
1638540850000|2021-12-03 14:14:10|4259.5|4259.5|4260.5|4259.5|4260.5|4259.5|4259.5|4259|353
1638540860000|2021-12-03 14:14:20|4260|4259|4260.5|4259|4260.5|4259.5|4260|4259|23
1638540870000|2021-12-03 14:14:30|4260|4259.5|4261|4260.5|4261|4260.5|4260|4259.5|907
1638540880000|2021-12-03 14:14:40||4260||4260.5||4260.5||4260|11
1638540890000|2021-12-03 14:14:50|4261.5|4261|4261.5|4260.5|4262|4261|4261|4260.5|704
1638540900000|2021-12-03 14:15:00|4262|4261|4261.5|4261|4263|4262|4261.5|4261|316
1638540910000|2021-12-03 14:15:10|4262|4261.5|4263|4262|4263|4262|4262|4261|280
1638540920000|2021-12-03 14:15:20|4263.5|4262.5|4263.5|4262.5|4263.5|4263|4263|4262.5|538
1638540930000|2021-12-03 14:15:30|4263|4263|4262.5|4262|4263|4263|4262.5|4261.5|3357
1638540940000|2021-12-03 14:15:40|4263||4263||4263||4263||0
1638540950000|2021-12-03 14:15:50|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|4261.5|4261|790
1638540960000|2021-12-03 14:16:00|4262|4262|4265|4264|4265.5|4264.5|4262|4262|997
1638540970000|2021-12-03 14:16:10|4265.5|4264.5|4265|4264.5|4265.5|4264.5|4265|4264.5|0
1638540980000|2021-12-03 14:16:20|||||||||49
1638541000000|2021-12-03 14:16:40|4265.5|4265|4266.5|4265.5|4267|4266|4265.5|4265|1127
1638541010000|2021-12-03 14:16:50|4266|4265|4265.5|4264.5|4266|4265|4265|4264.5|1227
1638541030000|2021-12-03 14:17:10|4265|4264|4265|4264.5|4265|4264.5|4264.5|4264|3381
1638541040000|2021-12-03 14:17:20|4264.5|4264|4265|4264.5|4265|4264.5|4264.5|4264|269
1638541050000|2021-12-03 14:17:30|4265.5|4265|4265.5|4264.5|4265.5|4265|4265.5|4264.5|94
1638541060000|2021-12-03 14:17:40|4266|4265|4266.5|4266|4266.5|4266|4266|4265|656
1638541070000|2021-12-03 14:17:50|4267|4266.5|4268|4266.5|4268|4267.5|4267|4266.5|872
1638541080000|2021-12-03 14:18:00|4267.5|4266|4266.5|4265.5|4267.5|4266|4266.5|4265.5|1853
1638541090000|2021-12-03 14:18:10|4267|4266|4267.5|4266.5|4268|4267.5|4267|4266|814
1638541100000|2021-12-03 14:18:20|4268|4267|4267|4266.5|4268|4267|4267|4266.5|638
1638541110000|2021-12-03 14:18:30|4267.5|4267|4268|4267|4268|4267.5|4267.5|4266.5|394
1638541120000|2021-12-03 14:18:40|4268.5|4267.5|4268|4267.5|4268.5|4268|4268|4267.5|835
1638541130000|2021-12-03 14:18:50|4267.5|4266.5|4265.5|4264.5|4267.5|4266.5|4265.5|4264.5|2499
1638541140000|2021-12-03 14:19:00|4265|4264|4263.5|4262.5|4265.5|4264|4263|4262.5|4179
1638541150000|2021-12-03 14:19:10|4264|4263|4262|4261|4264|4263.5|4261.5|4261|1695
1638541160000|2021-12-03 14:19:20|4262.5|4261.5|4262.5|4261.5|4262.5|4262|4262.5|4261.5|1480
1638541170000|2021-12-03 14:19:30|4262|4261|4262|4261.5|4262.5|4261.5|4261.5|4261|0
1638541180000|2021-12-03 14:19:40|4262.5|4261|4261|4260.5|4262.5|4261|4261|4260.5|2684
1638541190000|2021-12-03 14:19:50|4261.5|4261|4263.5|4262.5|4264|4263|4261.5|4261|2779
1638541200000|2021-12-03 14:20:00|4263|4262|4261|4260|4263|4262|4261|4260|1563
1638541210000|2021-12-03 14:20:10|4261.5|4260.5|4262.5|4262|4262.5|4262|4261|4260.5|504
1638541220000|2021-12-03 14:20:20|4262|4261.5|4262|4261.5|4262.5|4261.5|4262|4261.5|194
1638541230000|2021-12-03 14:20:30|4261.5|4261|4262|4261|4262|4261|4261|4260.5|394
1638541240000|2021-12-03 14:20:40|4261.5|4260.5|4260|4259.5|4261.5|4260.5|4260|4259|1820
1638541250000|2021-12-03 14:20:50|4260.5|4260|4261|4260.5|4261|4260.5|4260|4259.5|955
1638541260000|2021-12-03 14:21:00|4261.5|4261|4263.5|4262|4263.5|4262.5|4261|4260|409
1638541270000|2021-12-03 14:21:10|4263|4262.5|4264.5|4263.5|4264.5|4264|4263|4262.5|404
1638541280000|2021-12-03 14:21:20|4264|4263|4264|4263|4264.5|4263.5|4263.5|4262.5|1109
1638541290000|2021-12-03 14:21:30||4263.5||4263.5||4263.5||4263.5|0
1638541300000|2021-12-03 14:21:40|4263.5|4263|4265|4264|4265|4264.5|4262.5|4262|4776
1638541310000|2021-12-03 14:21:50|4265.5|4264.5|4265.5|4265|4266|4265.5|4265.5|4264.5|897
1638541320000|2021-12-03 14:22:00|4265|4264.5|4265|4264.5|4265.5|4265|4263.5|4262.5|6356
1638541330000|2021-12-03 14:22:10|4264.5|4264|4264|4263.5|4265|4264|4264|4263|1142
1638541340000|2021-12-03 14:22:20|4264.5|4264|4266|4265|4266.5|4266|4264.5|4264|2501
1638541350000|2021-12-03 14:22:30|4266.5|4265.5|4268|4267|4268|4267|4266.5|4265.5|707
1638541360000|2021-12-03 14:22:40|||||||||317
1638541370000|2021-12-03 14:22:50|4267.5|4266.5|4268|4267|4268|4267|4267|4266.5|1543
1638541380000|2021-12-03 14:23:00|4268.5|4267.5|4268.5|4267.5|4268.5|4268|4267.5|4267|559
1638541390000|2021-12-03 14:23:10|4268|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|251
1638541400000|2021-12-03 14:23:20|4268|4268|4267|4266|4268.5|4268|4266.5|4266|3279
1638541410000|2021-12-03 14:23:30|4266.5|4265.5|4266|4265.5|4266.5|4265.5|4266|4265.5|124
1638541420000|2021-12-03 14:23:40|4266.5|4266|4267|4266.5|4267|4266.5|4266.5|4266|996
1638541430000|2021-12-03 14:23:50|4266.5|4266|4266.5|4265.5|4267|4266.5|4265.5|4265|1683
1638541440000|2021-12-03 14:24:00|4266|4266|4266.5|4266|4266.5|4266|4266|4266|56
1638541450000|2021-12-03 14:24:10|4266|4265.5|4266.5|4265.5|4266.5|4266|4266|4265.5|39
1638541460000|2021-12-03 14:24:20|4266|4265|4264.5|4263.5|4266|4265|4264.5|4263.5|2136
1638541470000|2021-12-03 14:24:30|4264||4264||4264||4264||0
1638541480000|2021-12-03 14:24:40|4264.5|4264|4264.5|4264|4264.5|4264|4264|4263.5|619
1638541490000|2021-12-03 14:24:50|4265|4264.5|4266|4265|4266|4265.5|4265|4264.5|772
1638541500000|2021-12-03 14:25:00|4265.5|4264.5|4266|4265|4266|4265.5|4265.5|4264.5|219
1638541510000|2021-12-03 14:25:10|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|183
1638541520000|2021-12-03 14:25:20|4267|4266|4267.5|4266.5|4269.5|4268.5|4267|4266|4824
1638541530000|2021-12-03 14:25:30|4268|4266|4268|4267|4269|4268|4267.5|4266|588
1638541540000|2021-12-03 14:25:40|4267.5|4266.5|4269|4268|4269|4268|4267|4266.5|1154
1638541550000|2021-12-03 14:25:50|4268.5|4267.5|4269|4268|4269.5|4268.5|4268|4267.5|269
1638541560000|2021-12-03 14:26:00|4269.5|4268.5|4269.5|4269|4270|4269|4269|4268.5|400
1638541580000|2021-12-03 14:26:20|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|148
1638541590000|2021-12-03 14:26:30|4269|4268.5|4268|4267.5|4269|4268.5|4268|4267.5|2790
1638541600000|2021-12-03 14:26:40|4268.5||4268||4268.5||4268||701
1638541610000|2021-12-03 14:26:50|4267.5|4267|4267.5|4267|4268|4267.5|4267.5|4267|674
1638541620000|2021-12-03 14:27:00|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|556
1638541630000|2021-12-03 14:27:10|4267|4266|4266|4265.5|4267|4266|4266|4265.5|4269
1638541640000|2021-12-03 14:27:20|4266.5|4266|4266|4265|4266.5|4266|4265.5|4265|682
1638541650000|2021-12-03 14:27:30|4266.5|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|170
1638541660000|2021-12-03 14:27:40|4267||4266.5||4267||4266.5||1939
1638541670000|2021-12-03 14:27:50|4267|4266.5|4268|4267.5|4268|4267.5|4267|4266.5|2298
1638541690000|2021-12-03 14:28:10|4267.5|4267|4268|4267|4268|4267.5|4267.5|4266.5|2616
1638541700000|2021-12-03 14:28:20|4268.5|4267.5|4269|4268|4269|4268.5|4268.5|4267.5|1288
1638541710000|2021-12-03 14:28:30|4269.5|4268.5|4269|4268.5|4270|4269|4269|4268|1030
1638541720000|2021-12-03 14:28:40|4268.5|4268|4270|4269|4270|4269|4268.5|4268|1348
1638541730000|2021-12-03 14:28:50|4269.5||4269.5||4269.5||4269.5||0
1638541740000|2021-12-03 14:29:00|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|1108
1638541750000|2021-12-03 14:29:10|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|725
1638541760000|2021-12-03 14:29:20|4270|4269.5|4271|4270.5|4271|4270.5|4270|4269.5|1374
1638541770000|2021-12-03 14:29:30|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|992
1638541780000|2021-12-03 14:29:40|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|2084
1638541790000|2021-12-03 14:29:50|4270.5|4270|4271|4270.5|4271.5|4271|4270.5|4270|4909
1638541800000|2021-12-03 14:30:00|4270.5|4270|4267|4266|4270.5|4270|4265.5|4265|7778
1638541810000|2021-12-03 14:30:10|4266.5|4265.5|4258|4257|4266.5|4266|4258|4257|9920
1638541820000|2021-12-03 14:30:20|4258.5|4257.5|4258|4257|4261.5|4261|4257.5|4257|6239
1638541830000|2021-12-03 14:30:30|4257.5|4257.5|4261.5|4260.5|4262.5|4261.5|4257.5|4257.5|2922
1638541840000|2021-12-03 14:30:40|4261|4259.5|4261.5|4260.5|4261.5|4260.5|4259|4258|2045
1638541850000|2021-12-03 14:30:50|4261|4260|4263|4262|4263.5|4263|4261|4260|2692
1638541860000|2021-12-03 14:31:00|4263.5|4262.5|4261.5|4261|4263.5|4263|4260|4259.5|2797
1638541870000|2021-12-03 14:31:10|4262|4260.5|4264.5|4263.5|4264.5|4263.5|4261.5|4260.5|6835
1638541880000|2021-12-03 14:31:20|4264|4263|4265.5|4264.5|4265.5|4264.5|4263.5|4263|4760
1638541890000|2021-12-03 14:31:30|4265|4264|4266|4265|4266.5|4266|4264.5|4264|2443
1638541900000|2021-12-03 14:31:40|4266.5|4265.5|4266|4265.5|4266.5|4266|4265|4264.5|4101
1638541910000|2021-12-03 14:31:50|4265.5|4265|4267.5|4266.5|4267.5|4266.5|4265.5|4265|3528
1638541920000|2021-12-03 14:32:00|4267|4267|4268.5|4267.5|4270.5|4270|4267|4267|4521
1638541930000|2021-12-03 14:32:10|4269|4268|4270|4269|4270|4269|4268|4268|137
1638541940000|2021-12-03 14:32:20|4269.5|4268.5|4272.5|4271.5|4272.5|4272|4269|4268|4072
1638541950000|2021-12-03 14:32:30|4272|4271|4270.5|4270|4273|4272|4270.5|4269.5|1137
1638541960000|2021-12-03 14:32:40|4270|4269.5|4270.5|4269.5|4271.5|4270.5|4269.5|4268.5|2248
1638541970000|2021-12-03 14:32:50|4271|4270|4270.5|4270|4271.5|4270.5|4269.5|4269|2327
1638541980000|2021-12-03 14:33:00|4271|4270.5|4270.5|4269.5|4273|4272|4270|4269|3343
1638541990000|2021-12-03 14:33:10|4271|4270|4271.5|4271|4271.5|4271|4270.5|4269.5|1927
1638542000000|2021-12-03 14:33:20|4271|4270.5|4271.5|4270.5|4271.5|4271|4268.5|4267.5|5220
1638542010000|2021-12-03 14:33:30|4271|4270|4271|4270|4272|4271|4269.5|4268.5|3273
1638542020000|2021-12-03 14:33:40|4270.5|4269.5|4265.5|4264.5|4270.5|4269.5|4265|4264|2273
1638542030000|2021-12-03 14:33:50|4265|4264|4266|4264.5|4266.5|4265|4264.5|4264|1400
1638542040000|2021-12-03 14:34:00|4265.5|4265|4270.5|4269.5|4271|4270|4265|4264.5|2819
1638542050000|2021-12-03 14:34:10|4270|4269|4267|4265.5|4270|4269|4266|4265|2215
1638542060000|2021-12-03 14:34:20|4266.5|4265|4267.5|4266.5|4268|4267|4265.5|4264.5|790
1638542070000|2021-12-03 14:34:30|4267|4266|4268|4267|4268|4267.5|4265.5|4264|2509
1638542080000|2021-12-03 14:34:40|4268.5|4266.5|4269.5|4268.5|4269.5|4268.5|4267|4266|3953
1638542090000|2021-12-03 14:34:50|4270|4269|4269.5|4268.5|4270|4269|4268.5|4267|3184
1638542100000|2021-12-03 14:35:00|4269|4268|4269|4268|4270.5|4269.5|4268.5|4267.5|4715
1638542110000|2021-12-03 14:35:10|4269.5|4268.5|4272|4271|4272|4271|4269|4268|3194
1638542120000|2021-12-03 14:35:20|4271.5|4270.5|4270|4269|4272|4271|4270|4269|1354
1638542130000|2021-12-03 14:35:30|4269.5|4269.5|4271.5|4270|4271.5|4270.5|4268|4267|2903
1638542140000|2021-12-03 14:35:40|4271|4270.5|4270|4268.5|4271.5|4271|4270|4268.5|677
1638542150000|2021-12-03 14:35:50|4269.5|4268|4269|4268|4270.5|4269.5|4268.5|4267.5|2766
1638542160000|2021-12-03 14:36:00|4268.5|4267.5|4269.5|4269|4269.5|4269|4267|4266.5|2402
1638542170000|2021-12-03 14:36:10|4269|4268.5|4271|4270|4271|4270.5|4268|4267|1923
1638542180000|2021-12-03 14:36:20|4270.5|4269.5|4270.5|4269.5|4272|4271|4270|4269.5|2463
1638542190000|2021-12-03 14:36:30|4271|4270|4268.5|4267.5|4272|4271.5|4268.5|4267.5|2257
1638542200000|2021-12-03 14:36:40|4269|4268|4270|4269.5|4271.5|4270.5|4269|4268|2380
1638542210000|2021-12-03 14:36:50|4269.5|4269|4269|4268|4270|4269.5|4268.5|4267.5|885
1638542220000|2021-12-03 14:37:00|4269.5|4268.5|4269|4268|4270|4269.5|4268.5|4268|1157
1638542230000|2021-12-03 14:37:10|4268.5|4267.5|4268.5|4267.5|4269.5|4269|4267.5|4267|2106
1638542240000|2021-12-03 14:37:20|4269|4268|4269.5|4268.5|4269.5|4269|4269|4267.5|624
1638542250000|2021-12-03 14:37:30|4269|4269|4270.5|4269|4270.5|4270|4269|4269|800
1638542260000|2021-12-03 14:37:40|4271|4270|4271|4270|4272|4271|4270.5|4269.5|2140
1638542270000|2021-12-03 14:37:50|4271.5|4270.5|4273|4272|4273|4272.5|4271|4270|1516
1638542280000|2021-12-03 14:38:00|4272.5|4271.5|4270.5|4270|4273|4272|4270.5|4269|3538
1638542290000|2021-12-03 14:38:10|4271|4270.5|4272.5|4271.5|4273|4272|4271|4270|1475
1638542300000|2021-12-03 14:38:20|4273|4271|4272.5|4271.5|4273|4272.5|4272|4271|381
1638542310000|2021-12-03 14:38:30|4272|4271|4271|4270|4272|4271|4269|4268.5|3063
1638542320000|2021-12-03 14:38:40|4270.5||4271||4271.5||4270.5||0
1638542330000|2021-12-03 14:38:50|4271.5|4270.5|4270.5|4270|4271.5|4271|4270|4269|2591
1638542340000|2021-12-03 14:39:00|4271|4270.5|4272.5|4271.5|4273|4272.5|4271|4270.5|2449
1638542350000|2021-12-03 14:39:10|4273|4272|4274|4273|4274.5|4273.5|4273|4272|1455
1638542360000|2021-12-03 14:39:20|4273.5|4272.5|4272.5|4271.5|4274.5|4273|4272|4271|1158
1638542370000|2021-12-03 14:39:30|4273|4272|4271.5|4270|4273.5|4272|4269.5|4268.5|5937
1638542380000|2021-12-03 14:39:40|4271|4270.5|4272|4271|4272.5|4272|4271|4270.5|2012
1638542390000|2021-12-03 14:39:50|4271.5|4270.5|4271|4270|4271.5|4271|4270|4269|2151
1638542400000|2021-12-03 14:40:00|4271.5|4270.5|4272.5|4271.5|4273|4272|4270.5|4270|2304
1638542410000|2021-12-03 14:40:10|4273|4272|4272.5|4271|4274|4273|4271.5|4270.5|3397
1638542420000|2021-12-03 14:40:20|4272|4270.5|4271|4270|4272.5|4270.5|4270.5|4269.5|379
1638542430000|2021-12-03 14:40:30|4270.5|4269.5|4272.5|4271.5|4272.5|4271.5|4270|4269.5|305
1638542440000|2021-12-03 14:40:40|4273|4272|4271.5|4270.5|4273|4272|4270.5|4269.5|1665
1638542450000|2021-12-03 14:40:50|4272|4270|4270|4269|4272|4270.5|4269.5|4268.5|176
1638542460000|2021-12-03 14:41:00|4269.5|4269.5|4269|4268|4271|4270|4268|4267.5|1744
1638542470000|2021-12-03 14:41:10|4269.5|4268.5|4268|4267|4270|4269.5|4267.5|4267|1288
1638542480000|2021-12-03 14:41:20|4268.5|4267.5|4270|4268.5|4270|4269|4268.5|4266.5|554
1638542490000|2021-12-03 14:41:30|4269.5|4268|4270.5|4269.5|4271.5|4271|4268.5|4267.5|2532
1638542500000|2021-12-03 14:41:40|4271|4270|4270.5|4269.5|4272|4270.5|4270|4269|744
1638542510000|2021-12-03 14:41:50|4270|4269|4271|4269.5|4271|4270|4269.5|4269|801
1638542520000|2021-12-03 14:42:00|4270.5|4270|4269.5|4268.5|4271|4270.5|4269|4268|3064
1638542530000|2021-12-03 14:42:10|4269|4268|4268|4267|4269.5|4268.5|4267.5|4267|1429
1638542540000|2021-12-03 14:42:20|4267.5|4266.5|4267|4266|4268|4266.5|4266.5|4265.5|1084
1638542550000|2021-12-03 14:42:30|4266.5|4265.5|4267|4266|4267|4266|4265|4264.5|1412
1638542560000|2021-12-03 14:42:40|4267.5|4266.5|4268.5|4268|4269|4268|4267.5|4266.5|1075
1638542570000|2021-12-03 14:42:50|4268|4267.5|4269.5|4268.5|4269.5|4268.5|4267.5|4266.5|1092
1638542580000|2021-12-03 14:43:00|4270|4269|4271.5|4271|4271.5|4271|4270|4269|624
1638542590000|2021-12-03 14:43:10|4271|4270.5|4271.5|4271|4271.5|4271|4270.5|4269.5|2354
1638542600000|2021-12-03 14:43:20|4271|4270.5|4272.5|4271.5|4272.5|4271.5|4270.5|4269.5|4177
1638542610000|2021-12-03 14:43:30|4272|4271|4271.5|4270.5|4272.5|4271.5|4271.5|4270|1215
1638542620000|2021-12-03 14:43:40|4272|4270|4270.5|4269.5|4272.5|4271|4270|4268.5|10979
1638542630000|2021-12-03 14:43:50|4270|4270|4271|4270|4271|4270.5|4270|4269|3080
1638542640000|2021-12-03 14:44:00|4271.5|4271|4272.5|4271.5|4272.5|4271.5|4270.5|4269.5|2482
1638542650000|2021-12-03 14:44:10|4272|4271|4270.5|4269.5|4272|4271.5|4270.5|4269.5|1953
1638542660000|2021-12-03 14:44:20|4270|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|699
1638542670000|2021-12-03 14:44:30|4271|4270|4273.5|4272.5|4273.5|4272.5|4271|4270|2302
1638542680000|2021-12-03 14:44:40|4274|4273|4272.5|4271.5|4274|4273.5|4272.5|4271.5|2318
1638542690000|2021-12-03 14:44:50|4273|4272|4272.5|4272|4273|4272.5|4272.5|4272|0
1638542700000|2021-12-03 14:45:00|4273|4272.5|4273|4272.5|4274.5|4273.5|4273|4272|3997
1638542710000|2021-12-03 14:45:10|4273.5|4273|4276|4275|4276.5|4275.5|4273|4272.5|5354
1638542720000|2021-12-03 14:45:20|4275.5|4274.5|4276|4275|4276|4275|4275|4274.5|694
1638542730000|2021-12-03 14:45:30|4275.5|4274.5|4272.5|4272|4276|4275|4272.5|4272|2099
1638542740000|2021-12-03 14:45:40|4272|4271.5|4271|4270.5|4273|4272|4271|4270|1589
1638542750000|2021-12-03 14:45:50|4271.5|4271|4271.5|4270.5|4271.5|4271|4271|4270|1104
1638542760000|2021-12-03 14:46:00|4271|4271|4270|4269|4271|4271|4269.5|4268|1932
1638542770000|2021-12-03 14:46:10|4269.5|4268.5|4270|4269|4270|4269.5|4269|4268.5|947
1638542780000|2021-12-03 14:46:20|4270.5|4269.5|4271|4270|4271.5|4270.5|4269.5|4269|1244
1638542790000|2021-12-03 14:46:30|4270.5|4269.5|4271.5|4271|4272.5|4271.5|4270.5|4269.5|2614
1638542800000|2021-12-03 14:46:40|4272|4270.5|4270.5|4269.5|4272.5|4271.5|4270|4269|1102
1638542810000|2021-12-03 14:46:50|4270|4269|4271|4270|4271|4270|4268.5|4267.5|1863
1638542820000|2021-12-03 14:47:00|4271.5|4270.5|4272.5|4271.5|4274|4273|4271|4270|2094
1638542830000|2021-12-03 14:47:10|4272|4271|4271|4270|4272.5|4271.5|4269.5|4269|2587
1638542840000|2021-12-03 14:47:20|4270.5|4269.5|4271.5|4270.5|4272|4271|4270|4269.5|912
1638542850000|2021-12-03 14:47:30|4271|4270|4270.5|4269.5|4271|4270|4269.5|4268.5|1296
1638542860000|2021-12-03 14:47:40|4271|4270|4270.5|4269.5|4272.5|4271.5|4270|4269|1939
1638542870000|2021-12-03 14:47:50|4271|4270|4271.5|4270.5|4271.5|4270.5|4270.5|4270|45
1638542880000|2021-12-03 14:48:00|4272|4271|4269.5|4268.5|4272.5|4272|4269.5|4268.5|2488
1638542890000|2021-12-03 14:48:10|4269|4268|4268.5|4267.5|4270|4269.5|4268|4267.5|1759
1638542900000|2021-12-03 14:48:20|4269|4268|4271|4270|4271|4270.5|4268.5|4268|2978
1638542910000|2021-12-03 14:48:30|4270.5|4269.5|4270.5|4269|4271|4270.5|4270|4269|832
1638542920000|2021-12-03 14:48:40|4270|4268.5|4269|4268.5|4270|4268.5|4268|4267|913
1638542930000|2021-12-03 14:48:50|4269.5|4269|4269.5|4269|4270|4269.5|4269.5|4268.5|863
1638542940000|2021-12-03 14:49:00|4270|4269.5|4269|4268|4270|4269.5|4268|4267|1518
1638542950000|2021-12-03 14:49:10|4268.5|4268.5|4269|4268|4270|4269.5|4268.5|4268|1178
1638542960000|2021-12-03 14:49:20|4268.5|4267.5|4268.5|4267.5|4269|4268.5|4267.5|4266.5|3416
1638542970000|2021-12-03 14:49:30|4268|4268|4268|4267|4268|4268|4267|4266.5|1709
1638542980000|2021-12-03 14:49:40|4268.5|4267.5|4268.5|4268|4269.5|4268.5|4267.5|4267|1909
1638542990000|2021-12-03 14:49:50|4268|4267.5|4266|4265|4268.5|4267.5|4265.5|4264.5|1502
1638543000000|2021-12-03 14:50:00|4266.5|4265.5|4265.5|4264.5|4267.5|4266.5|4265|4264.5|1552
1638543010000|2021-12-03 14:50:10|4265|4264|4262.5|4261|4265.5|4264|4262|4261|3611
1638543020000|2021-12-03 14:50:20|4262|4261.5|4260|4259|4262.5|4261.5|4259.5|4258.5|6591
1638543030000|2021-12-03 14:50:30|4259.5|4258.5|4258.5|4257.5|4259.5|4259|4258|4257|3331
1638543040000|2021-12-03 14:50:40|4258|4257|4257|4256|4258|4257|4256.5|4255.5|1572
1638543050000|2021-12-03 14:50:50|4257.5|4255.5|4256|4255.5|4257.5|4256|4256|4255|570
1638543060000|2021-12-03 14:51:00|4256.5|4255|4256|4255|4257.5|4256.5|4255.5|4254.5|3292
1638543070000|2021-12-03 14:51:10|4256.5|4255.5|4256.5|4255.5|4257|4256|4256|4255.5|229
1638543080000|2021-12-03 14:51:20|4257|4256|4258.5|4257.5|4258.5|4258|4256.5|4256|2234
1638543090000|2021-12-03 14:51:30|4258|4258|4260|4259|4260|4259.5|4258|4258|633
1638543100000|2021-12-03 14:51:40|4259.5|4259.5|4260.5|4259.5|4262.5|4261.5|4259.5|4258.5|4366
1638543110000|2021-12-03 14:51:50|4260|4259|4261|4260|4261.5|4261|4259.5|4258.5|105
1638543120000|2021-12-03 14:52:00|4260.5|4259.5|4260.5|4259.5|4261|4260.5|4259|4258|1951
1638543130000|2021-12-03 14:52:10|4260|4259|4259|4258|4261|4260|4259|4258|670
1638543140000|2021-12-03 14:52:20|4259.5|4258.5|4258.5|4258|4260.5|4259.5|4258.5|4258|591
1638543150000|2021-12-03 14:52:30|4259|4257.5|4257|4256|4259|4258|4256.5|4255.5|1742
1638543160000|2021-12-03 14:52:40|4256.5|4255.5|4255.5|4254.5|4257|4256|4254.5|4253.5|2062
1638543170000|2021-12-03 14:52:50|4256|4254|4254.5|4253|4256|4254.5|4254|4252.5|958
1638543180000|2021-12-03 14:53:00|4255|4253.5|4255.5|4254.5|4255.5|4255|4254|4253|2938
1638543190000|2021-12-03 14:53:10|4256|4255|4256|4255.5|4256.5|4255.5|4255.5|4255|826
1638543200000|2021-12-03 14:53:20|4255.5|4255|4255.5|4255|4256|4255|4254.5|4253.5|1225
1638543210000|2021-12-03 14:53:30|4256|4255.5|4256|4255|4256.5|4256|4255|4254|2698
1638543220000|2021-12-03 14:53:40|4255.5|4255.5|4256.5|4256|4257|4256.5|4255.5|4255|1173
1638543230000|2021-12-03 14:53:50|4256|4255.5|4255|4253.5|4256|4256|4254.5|4253|1087
1638543240000|2021-12-03 14:54:00|4255.5|4254|4254|4253|4256.5|4255.5|4253.5|4252.5|3697
1638543250000|2021-12-03 14:54:10|4254.5|4252.5|4252|4251|4254.5|4252.5|4252|4251|1643
1638543260000|2021-12-03 14:54:20|4252.5|4251.5|4250|4249|4253|4252|4250|4249|3320
1638543270000|2021-12-03 14:54:30|4249.5|4248.5|4248.5|4247.5|4250.5|4249.5|4248|4247|20521
1638543280000|2021-12-03 14:54:40|4248|4247|4247|4246|4248.5|4247|4246|4245|3291
1638543290000|2021-12-03 14:54:50|4246.5|4246.5|4245|4243.5|4246.5|4246.5|4243.5|4242.5|2979
1638543300000|2021-12-03 14:55:00|4245.5|4244|4249|4248|4250|4249|4245.5|4244|2149
1638543310000|2021-12-03 14:55:10|4248.5|4247.5|4248.5|4248|4249.5|4249|4248|4247|1197
1638543320000|2021-12-03 14:55:20|4249|4248.5|4249|4248|4249.5|4248.5|4247|4246|8503
1638543330000|2021-12-03 14:55:30|4250|4248.5|4252.5|4251.5|4253.5|4252.5|4249.5|4248.5|5855
1638543340000|2021-12-03 14:55:40|4253|4251|4253.5|4252.5|4253.5|4252.5|4250.5|4249.5|1299
1638543350000|2021-12-03 14:55:50|4253|4252|4253.5|4252.5|4253.5|4253|4252|4251|152
1638543360000|2021-12-03 14:56:00|4253|4252|4252.5|4251.5|4253.5|4253|4252|4251|1532
1638543370000|2021-12-03 14:56:10|4253|4251|4255.5|4254.5|4256|4255.5|4253|4251|1849
1638543380000|2021-12-03 14:56:20|4256|4255|4254|4253|4256|4255|4253.5|4253|1985
1638543390000|2021-12-03 14:56:30|4253.5|4252.5|4253.5|4252.5|4254|4252.5|4253|4252|861
1638543400000|2021-12-03 14:56:40|4254|4253|4252.5|4251.5|4254|4253.5|4252.5|4251.5|714
1638543410000|2021-12-03 14:56:50|4253|4252|4255|4254|4255|4254|4252.5|4251.5|1412
1638543420000|2021-12-03 14:57:00|4255.5|4253.5|4257|4256|4259|4257.5|4254.5|4253.5|1912
1638543430000|2021-12-03 14:57:10|4257.5|4255.5|4255|4254|4258|4257|4254.5|4253.5|1570
1638543440000|2021-12-03 14:57:20|4254.5|4253.5|4255.5|4254.5|4255.5|4255|4254.5|4253.5|246
1638543450000|2021-12-03 14:57:30|4256|4255|4255.5|4254.5|4256.5|4255.5|4255.5|4254.5|574
1638543460000|2021-12-03 14:57:40|4255|4254|4257.5|4256.5|4257.5|4257|4254.5|4254|425
1638543470000|2021-12-03 14:57:50|4257|4257|4256|4255.5|4257.5|4257|4255.5|4255|1619
1638543480000|2021-12-03 14:58:00|4255.5|4255|4254.5|4253.5|4255.5|4255|4254|4253.5|2402
1638543490000|2021-12-03 14:58:10|4254|4252.5|4254|4253|4254|4253|4253|4252.5|3578
1638543500000|2021-12-03 14:58:20|4254.5|4253.5|4255|4254|4255.5|4255|4253.5|4253|1858
1638543510000|2021-12-03 14:58:30|4254.5|4253.5|4254|4253|4254.5|4254|4253.5|4253|1681
1638543520000|2021-12-03 14:58:40|4253.5|4253.5|4253|4252|4254|4253.5|4253|4252|254
1638543530000|2021-12-03 14:58:50|4252.5|4251.5|4251|4250|4252.5|4251.5|4250.5|4250|1671
1638543540000|2021-12-03 14:59:00|4251.5|4250.5|4250.5|4249.5|4251.5|4250.5|4250.5|4249.5|1044
1638543550000|2021-12-03 14:59:10|4250|4249|4248.5|4247.5|4250.5|4250|4248.5|4247.5|4421
1638543560000|2021-12-03 14:59:20|4248|4248|4248.5|4248|4249.5|4248|4247|4246|3141
1638543570000|2021-12-03 14:59:30|4248|4247.5|4247|4246.5|4248.5|4247.5|4247|4246|717
1638543580000|2021-12-03 14:59:40|4247.5|4247|4249.5|4248|4249.5|4248|4247.5|4246.5|909
1638543590000|2021-12-03 14:59:50|4249|4247.5|4246.5|4245|4249|4247.5|4246|4245|1374
1638543600000|2021-12-03 15:00:00|4246|4245.5|4247.5|4246.5|4249.5|4249|4246|4245.5|3458
1638543610000|2021-12-03 15:00:10|4247|4247|4249|4248|4249.5|4248.5|4246.5|4245.5|1888
1638543620000|2021-12-03 15:00:20|4249.5|4248.5|4251.5|4250.5|4251.5|4251|4249.5|4248.5|1419
1638543630000|2021-12-03 15:00:30|4252|4251|4250.5|4250|4252.5|4251.5|4250|4248.5|2660
1638543640000|2021-12-03 15:00:40|4251.5|4250.5|4251.5|4250.5|4252|4251.5|4250|4249|1276
1638543650000|2021-12-03 15:00:50|4251|4250|4252|4251|4252|4251.5|4249.5|4248.5|1532
1638543660000|2021-12-03 15:01:00|4251.5|4250.5|4249.5|4248|4252|4251.5|4249|4248|2139
1638543670000|2021-12-03 15:01:10|4249|4248.5|4252|4251|4252|4251.5|4249|4248|1028
1638543680000|2021-12-03 15:01:20|4251.5|4250.5|4249.5|4248.5|4252|4251|4249.5|4248.5|1658
1638543690000|2021-12-03 15:01:30|4249|4248|4248|4247|4249.5|4248.5|4247|4246|1776
1638543700000|2021-12-03 15:01:40|4247.5|4246.5|4248.5|4247.5|4249.5|4248.5|4247|4246|1319
1638543710000|2021-12-03 15:01:50|4249|4248|4250|4249|4250.5|4249.5|4249|4247.5|352
1638543720000|2021-12-03 15:02:00|4249.5|4248.5|4250|4248.5|4250.5|4249.5|4248.5|4248|3004
1638543730000|2021-12-03 15:02:10|4250.5|4249|4247.5|4246.5|4251|4250.5|4247.5|4246|2690
1638543740000|2021-12-03 15:02:20|4248|4247|4247|4246|4249|4248|4245|4244|15576
1638543750000|2021-12-03 15:02:30|4246.5|4245.5|4248|4247|4249|4248|4246.5|4245.5|876
1638543760000|2021-12-03 15:02:40|4248.5|4247.5|4247|4246|4249|4248|4247|4246|3229
1638543770000|2021-12-03 15:02:50|4246.5|4245.5|4246.5|4245.5|4247|4246.5|4245.5|4245|963
1638543780000|2021-12-03 15:03:00|4247|4246|4246.5|4245|4250|4249|4246|4245|5465
1638543790000|2021-12-03 15:03:10|4246|4245.5|4247|4246|4248.5|4247.5|4246|4245.5|1472
1638543800000|2021-12-03 15:03:20|4247.5|4246.5|4245.5|4244.5|4248|4247.5|4245|4244.5|2288
1638543810000|2021-12-03 15:03:30|4245|4244|4243|4242|4246.5|4245.5|4242|4241|2593
1638543820000|2021-12-03 15:03:40|4242.5|4241.5|4243.5|4242|4243.5|4242.5|4242.5|4241.5|1346
1638543830000|2021-12-03 15:03:50|4243|4241.5|4240.5|4239.5|4243|4242|4240.5|4239.5|10060
1638543840000|2021-12-03 15:04:00|4240|4240|4247|4246|4247|4246|4240|4239|2828
1638543850000|2021-12-03 15:04:10|4247.5|4245.5|4249.5|4248.5|4250|4248.5|4246.5|4245.5|767
1638543860000|2021-12-03 15:04:20|4249|4248|4249|4248|4249.5|4249|4248.5|4247.5|1635
1638543870000|2021-12-03 15:04:30|4248.5|4247.5|4247|4246.5|4248.5|4247.5|4246.5|4245.5|1597
1638543880000|2021-12-03 15:04:40|4246.5|4246|4248|4247|4248|4247|4245|4244|2068
1638543890000|2021-12-03 15:04:50|4247.5|4246.5|4248.5|4247.5|4249|4248.5|4247|4246|595
1638543900000|2021-12-03 15:05:00|4249|4248|4247.5|4247|4249.5|4249|4247.5|4247|2391
1638543910000|2021-12-03 15:05:10|4247|4246.5|4249.5|4248|4250.5|4249.5|4247|4246|1935
1638543920000|2021-12-03 15:05:20|4250|4248.5|4250.5|4249.5|4251.5|4250.5|4249.5|4248.5|430
1638543930000|2021-12-03 15:05:30|4251|4250|4252|4251|4252|4251|4250.5|4249.5|56
1638543940000|2021-12-03 15:05:40|4251.5|4250.5|4251|4250.5|4252|4251|4250.5|4249.5|1825
1638543950000|2021-12-03 15:05:50|4251.5|4250|4251.5|4250.5|4252|4251|4251|4250|2528
1638543960000|2021-12-03 15:06:00|4251|4250|4252|4251|4252|4251|4250|4249|1793
1638543970000|2021-12-03 15:06:10|4251.5|4250.5|4252.5|4251.5|4252.5|4251.5|4251|4249.5|3890
1638543980000|2021-12-03 15:06:20|4252|4251|4252|4251|4252.5|4251.5|4250|4249|1632
1638543990000|2021-12-03 15:06:30|4252.5|4251.5|4252|4250.5|4253|4252|4251.5|4250.5|521
1638544000000|2021-12-03 15:06:40|4252.5|4251|4249.5|4248.5|4252.5|4251|4249.5|4248.5|4522
1638544010000|2021-12-03 15:06:50|4249|4248|4247|4246|4249|4248|4246.5|4245.5|4180
1638544020000|2021-12-03 15:07:00|4247.5|4246.5|4246.5|4245.5|4248|4247.5|4246.5|4245.5|501
1638544030000|2021-12-03 15:07:10|4247|4246|4247.5|4246.5|4249|4248|4247|4246|3076
1638544040000|2021-12-03 15:07:20|4248|4247|4248.5|4247.5|4249|4248|4247|4246.5|1960
1638544050000|2021-12-03 15:07:30|4249|4248|4250|4248.5|4250|4249.5|4249|4247.5|1611
1638544060000|2021-12-03 15:07:40|4249.5|4249|4250|4249|4251.5|4250.5|4249.5|4248.5|7322
1638544070000|2021-12-03 15:07:50|4249.5|4248.5|4247|4246|4249.5|4249|4247|4246|2438
1638544080000|2021-12-03 15:08:00|4247.5|4247|4248|4246.5|4248|4247.5|4247.5|4246.5|131
1638544090000|2021-12-03 15:08:10|4248.5|4247|4251.5|4250.5|4252|4251.5|4248.5|4247|4550
1638544100000|2021-12-03 15:08:20|4252|4251|4251.5|4250.5|4252|4251|4251|4250|1562
1638544110000|2021-12-03 15:08:30|4251|4250|4250.5|4249.5|4251|4250.5|4250|4249.5|503
1638544130000|2021-12-03 15:08:50|4250|4249|4250|4249|4251.5|4251|4249|4248|6938
1638544140000|2021-12-03 15:09:00|4249.5|4248.5|4247|4246|4249.5|4249|4247|4245.5|5302
1638544150000|2021-12-03 15:09:10|4246.5|4246.5|4246|4245|4247|4246.5|4246|4245|1659
1638544160000|2021-12-03 15:09:20|4245.5|4244.5|4246.5|4245.5|4247|4246.5|4245.5|4244.5|1099
1638544170000|2021-12-03 15:09:30|4246|4245|4245.5|4244.5|4246|4245|4245|4243.5|1623
1638544180000|2021-12-03 15:09:40|4246|4245|4246|4245|4246|4245|4244.5|4244|980
1638544190000|2021-12-03 15:09:50|4245|4244.5|4244|4243.5|4245|4244.5|4243.5|4243|1676
1638544200000|2021-12-03 15:10:00|4243.5|4243|4242|4241|4244.5|4243.5|4241.5|4240.5|3195
1638544210000|2021-12-03 15:10:10|4242.5|4241.5|4242|4241|4243|4242|4241.5|4240.5|5225
1638544220000|2021-12-03 15:10:20|4242.5|4241.5|4247|4246|4247.5|4246.5|4242|4241|5047
1638544230000|2021-12-03 15:10:30|4246.5|4245.5|4244.5|4243.5|4247|4246|4244.5|4243.5|2231
1638544240000|2021-12-03 15:10:40|4244|4243|4245|4244|4245.5|4244|4244|4243|102
1638544250000|2021-12-03 15:10:50|4245.5|4243.5|4245.5|4244|4245.5|4245|4243.5|4242.5|2979
1638544260000|2021-12-03 15:11:00|4245|4243.5|4245.5|4245|4245.5|4245|4244|4242.5|1742
1638544270000|2021-12-03 15:11:10|4245|4244.5|4246.5|4245|4246.5|4245.5|4245|4244.5|1161
1638544280000|2021-12-03 15:11:20|4246|4244.5|4243|4242|4246|4245|4243|4241.5|1785
1638544290000|2021-12-03 15:11:30|4243.5|4243|4247|4246|4247|4246|4243.5|4243|1554
1638544300000|2021-12-03 15:11:40|4247.5|4246.5|4249|4247.5|4249.5|4248.5|4247.5|4246.5|1745
1638544310000|2021-12-03 15:11:50|4248.5|4248|4250|4249|4250|4249|4247|4246|2006
1638544320000|2021-12-03 15:12:00|4249.5|4248.5|4250.5|4249|4250.5|4249.5|4248|4247.5|1441
1638544330000|2021-12-03 15:12:10|4250|4248.5|4250|4249|4251|4249.5|4249.5|4248.5|991
1638544340000|2021-12-03 15:12:20|4250.5|4249.5|4252|4251|4252|4251.5|4250.5|4249.5|1187
1638544350000|2021-12-03 15:12:30|4251.5|4251.5|4248.5|4247.5|4252|4251.5|4248.5|4247.5|2264
1638544360000|2021-12-03 15:12:40|4248|4247|4247.5|4246|4249|4247.5|4247|4246|717
1638544370000|2021-12-03 15:12:50|4247|4246.5|4247.5|4246.5|4247.5|4247|4246.5|4246|1565
1638544380000|2021-12-03 15:13:00|4248|4247|4248|4247|4248|4247|4246.5|4245.5|2160
1638544390000|2021-12-03 15:13:10|4247.5|4246.5|4246.5|4245.5|4248|4247|4246.5|4245|645
1638544400000|2021-12-03 15:13:20|4246|4245|4243.5|4242.5|4246|4245|4243|4242|5510
1638544410000|2021-12-03 15:13:30|4244|4243|4249.5|4249|4249.5|4249|4244|4242.5|14650
1638544420000|2021-12-03 15:13:40|4249|4248.5|4247|4246.5|4249.5|4248.5|4246.5|4245.5|2524
1638544430000|2021-12-03 15:13:50|4246.5|4246|4245.5|4244.5|4246.5|4246.5|4245.5|4244.5|129
1638544440000|2021-12-03 15:14:00|4245|4245|4245|4244.5|4246.5|4246|4245|4244|2770
1638544450000|2021-12-03 15:14:10|4245.5|4245|4247|4246|4247.5|4246.5|4245.5|4244.5|3885
1638544460000|2021-12-03 15:14:20|4246.5|4245.5|4248|4246.5|4248|4247|4246.5|4245.5|438
1638544470000|2021-12-03 15:14:30|4248.5|4247|4248|4247.5|4249.5|4248.5|4248|4246.5|1988
1638544480000|2021-12-03 15:14:40|4247.5|4247|4248|4247|4248|4247.5|4247|4246|795
1638544490000|2021-12-03 15:14:50|4247.5|4246.5|4246.5|4245.5|4247.5|4246.5|4246.5|4245.5|742
1638544500000|2021-12-03 15:15:00|4247|4246|4250|4249.5|4250.5|4249.5|4247|4246|3222
1638544510000|2021-12-03 15:15:10|4250.5|4250|4252|4251|4253.5|4253|4250.5|4249.5|3644
1638544520000|2021-12-03 15:15:20|4251.5|4250.5|4251.5|4250.5|4251.5|4251|4249.5|4249|1053
1638544530000|2021-12-03 15:15:30|4252|4251|4252.5|4252|4252.5|4252|4251.5|4251|1612
1638544540000|2021-12-03 15:15:40|4252|4251|4253.5|4252.5|4254|4253.5|4252|4251|11056
1638544550000|2021-12-03 15:15:50|4254|4253|4255|4254|4255|4254|4254|4253|711
1638544560000|2021-12-03 15:16:00|4256|4254.5|4256|4255|4256|4255.5|4254.5|4253.5|2661
1638544570000|2021-12-03 15:16:10|4255.5|4255.5|4256|4255|4256|4255.5|4254.5|4253.5|1877
1638544580000|2021-12-03 15:16:20|4256.5|4255.5|4256|4255|4256.5|4255.5|4256|4255|1022
1638544590000|2021-12-03 15:16:30|4255.5|4255.5|4257.5|4256.5|4257.5|4256.5|4255.5|4255.5|997
1638544600000|2021-12-03 15:16:40|4258|4257|4255|4254|4258|4257.5|4255|4254|2182
1638544610000|2021-12-03 15:16:50|4254.5|4254.5|4256.5|4255.5|4256.5|4255.5|4254.5|4253.5|1253
1638544620000|2021-12-03 15:17:00|4257|4255|4256|4255.5|4257|4255.5|4255.5|4254.5|3106
1638544630000|2021-12-03 15:17:10|4256.5|4255|4256.5|4255.5|4256.5|4256|4255.5|4254.5|710
1638544640000|2021-12-03 15:17:20|4257|4256|4257.5|4256.5|4258|4257|4256.5|4256|505
1638544650000|2021-12-03 15:17:30|4258|4257|4257.5|4256.5|4259.5|4258.5|4257|4256|2962
1638544660000|2021-12-03 15:17:40|4258|4257|4258.5|4258|4259.5|4258.5|4258|4257|1196
1638544670000|2021-12-03 15:17:50|4258|4257.5|4257|4256|4258.5|4257.5|4257|4256|571
1638544680000|2021-12-03 15:18:00|4257.5|4256.5|4258|4256.5|4258|4257|4256.5|4256|246
1638544690000|2021-12-03 15:18:10|4258.5|4257|4259|4257.5|4260|4258.5|4258|4257|1942
1638544700000|2021-12-03 15:18:20|4258.5|4258|4260|4259|4260|4259|4258.5|4257.5|495
1638544710000|2021-12-03 15:18:30|4259.5|4258.5|4260|4259|4260.5|4259.5|4259.5|4258.5|2985
1638544720000|2021-12-03 15:18:40|4260.5|4259.5|4260.5|4259.5|4260.5|4260|4260.5|4259.5|1644
1638544730000|2021-12-03 15:18:50|4260|4259|4259|4257.5|4260.5|4259|4258|4257|2328
1638544740000|2021-12-03 15:19:00|4258.5|4257|4257|4256|4259|4257.5|4256.5|4256|804
1638544750000|2021-12-03 15:19:10|4256.5|4255.5|4255.5|4254.5|4257|4256|4255|4254|2482
1638544760000|2021-12-03 15:19:20|4255|4254|4255.5|4254.5|4256|4255|4254.5|4254|582
1638544770000|2021-12-03 15:19:30|4255|4254|4255|4254|4255|4254|4253|4252|2440
1638544780000|2021-12-03 15:19:40|4254.5|4254.5|4254.5|4254|4254.5|4254.5|4254.5|4254|480
1638544790000|2021-12-03 15:19:50|4254|4253.5|4254.5|4253|4254.5|4253.5|4253|4252.5|1299
1638544800000|2021-12-03 15:20:00|4255|4253.5|4251.5|4250|4255|4254.5|4251.5|4250|4440
1638544810000|2021-12-03 15:20:10|4251|4250.5|4249.5|4248.5|4251|4250.5|4248|4247|2619
1638544820000|2021-12-03 15:20:20|4249|4248|4248|4247|4249|4248|4247.5|4246.5|1270
1638544830000|2021-12-03 15:20:30|4247.5|4246.5|4248|4247|4248|4247.5|4246|4245.5|2317
1638544840000|2021-12-03 15:20:40|4248.5|4247.5|4249|4248.5|4251|4250|4248|4247.5|3151
1638544850000|2021-12-03 15:20:50|4249.5|4248|4247|4246.5|4249.5|4248.5|4247|4246.5|1776
1638544860000|2021-12-03 15:21:00|4246.5|4246|4247|4246|4247|4246.5|4245.5|4245|1314
1638544870000|2021-12-03 15:21:10|4246.5|4245.5|4246.5|4245.5|4246.5|4246|4245|4244.5|779
1638544880000|2021-12-03 15:21:20|4246|4245|4245|4244|4246|4245|4244.5|4243.5|1083
1638544890000|2021-12-03 15:21:30|4244.5|4243.5|4242|4241.5|4245|4244|4242|4241|4244
1638544900000|2021-12-03 15:21:40|4241.5|4241|4241.5|4240.5|4242.5|4241.5|4241|4240|2174
1638544910000|2021-12-03 15:21:50|4241|4240|4242|4241.5|4242|4241.5|4240.5|4240|978
1638544920000|2021-12-03 15:22:00|4242.5|4241|4240.5|4239.5|4242.5|4241|4240|4239.5|3750
1638544930000|2021-12-03 15:22:10|4240|4239|4240|4239|4240|4239.5|4238.5|4237|2521
1638544940000|2021-12-03 15:22:20|4240.5|4239.5|4243|4242|4243|4242|4240|4239.5|1866
1638544950000|2021-12-03 15:22:30|4243.5|4242.5|4244.5|4243.5|4245|4244.5|4243.5|4242.5|1825
1638544960000|2021-12-03 15:22:40|4244|4243|4244.5|4244|4244.5|4244|4243.5|4243|1484
1638544970000|2021-12-03 15:22:50|4245|4243.5|4242|4241|4245|4244|4242|4241|1889
1638544980000|2021-12-03 15:23:00|4241.5|4240.5|4243|4242.5|4244|4243|4241.5|4240.5|1317
1638544990000|2021-12-03 15:23:10|4242.5|4242|4244.5|4243|4244.5|4244|4242.5|4242|1985
1638545000000|2021-12-03 15:23:20|4244|4242.5|4241.5|4240.5|4244|4243|4240|4239|3164
1638545010000|2021-12-03 15:23:30|4242|4241|4242|4241|4242.5|4241.5|4241.5|4240.5|888
1638545020000|2021-12-03 15:23:40|4241.5|4240.5|4244|4243|4244.5|4243|4241.5|4240.5|1615
1638545030000|2021-12-03 15:23:50|4244.5||4244||4244.5||4243.5||0
1638545040000|2021-12-03 15:24:00|4244.5|4243.5|4245|4244|4245.5|4244|4244.5|4243.5|535
1638545050000|2021-12-03 15:24:10|4244.5|4244.5|4246|4245.5|4247|4246|4244.5|4244|2008
1638545060000|2021-12-03 15:24:20|4246.5|4246|4247.5|4246.5|4247.5|4246.5|4246|4245.5|1496
1638545070000|2021-12-03 15:24:30|4248|4247|4248.5|4247.5|4249.5|4248.5|4247.5|4247|4239
1638545080000|2021-12-03 15:24:40|4249|4248|4250.5|4249.5|4250.5|4249.5|4248|4247.5|3023
1638545090000|2021-12-03 15:24:50|4250|4249|4248.5|4248|4250|4249|4248.5|4248|1623
1638545100000|2021-12-03 15:25:00|4248|4247.5|4249|4248.5|4250.5|4250|4247.5|4246.5|2485
1638545110000|2021-12-03 15:25:10|4248.5|4248|4248.5|4247.5|4249.5|4248|4248|4247|2500
1638545120000|2021-12-03 15:25:20|4248|4248|4248|4247|4248.5|4248|4247|4246.5|1684
1638545130000|2021-12-03 15:25:30|4247.5|4246.5|4248|4247|4248|4247|4246.5|4245.5|1667
1638545140000|2021-12-03 15:25:40|4248.5|4247.5|4249|4248.5|4250|4249|4248|4247|591
1638545150000|2021-12-03 15:25:50|4249.5|4248|4248.5|4247.5|4249.5|4248|4247.5|4246.5|812
1638545160000|2021-12-03 15:26:00|4248|4248|4251|4249.5|4251|4249.5|4248|4248|2128
1638545170000|2021-12-03 15:26:10|4250.5|4250|4250.5|4249|4251|4250.5|4249.5|4249|961
1638545180000|2021-12-03 15:26:20|4251|4249.5|4251.5|4250.5|4252.5|4251.5|4251|4249.5|990
1638545190000|2021-12-03 15:26:30|4251|4251|4251|4250|4252|4251|4250.5|4249.5|1058
1638545200000|2021-12-03 15:26:40|4251.5|4250.5|4251.5|4250.5|4252.5|4251.5|4251|4250|635
1638545210000|2021-12-03 15:26:50|4251|4250|4251.5|4251|4252.5|4251.5|4250.5|4250|1633
1638545220000|2021-12-03 15:27:00|4252|4250.5|4251|4250|4252|4251|4250|4249.5|2629
1638545230000|2021-12-03 15:27:10|4250.5|4249.5|4249.5|4248.5|4250.5|4250|4249.5|4248.5|2167
1638545240000|2021-12-03 15:27:20|4249|4249|4251.5|4251|4252|4251.5|4249|4248.5|1882
1638545250000|2021-12-03 15:27:30|4252|4251.5|4252.5|4251.5|4253.5|4253|4252|4251.5|2039
1638545260000|2021-12-03 15:27:40|4253|4252|4251.5|4251|4254|4252.5|4251|4250|3037
1638545270000|2021-12-03 15:27:50|4252|4251.5|4253.5|4252|4253.5|4252.5|4252|4251.5|637
1638545280000|2021-12-03 15:28:00|4253|4252.5|4252.5|4251.5|4254|4253|4252|4251|1764
1638545290000|2021-12-03 15:28:10|4253|4252|4252.5|4251.5|4253|4252|4252|4251|331
1638545300000|2021-12-03 15:28:20|4253|4252|4252.5|4252|4253|4252|4252.5|4252|0
1638545310000|2021-12-03 15:28:30|4252|4251.5|4253|4252|4253|4252|4251|4250|3655
1638545320000|2021-12-03 15:28:40|4252.5|4251.5|4252|4251|4253|4251.5|4251.5|4250|1150
1638545330000|2021-12-03 15:28:50|4251.5|4250.5|4251.5|4250.5|4252.5|4251|4251|4250|839
1638545340000|2021-12-03 15:29:00|4251|4250|4247.5|4246|4251.5|4250.5|4247|4246|2179
1638545350000|2021-12-03 15:29:10|4248|4246.5|4249|4248|4249|4248|4248|4246.5|1239
1638545360000|2021-12-03 15:29:20|4249.5|4248.5|4251|4249.5|4251|4250|4249.5|4248|2532
1638545370000|2021-12-03 15:29:30|4251.5|4250.5|4251|4250.5|4252.5|4251.5|4251|4250|833
1638545380000|2021-12-03 15:29:40|4251.5|4251|4251.5|4250.5|4252|4251|4250.5|4249.5|4728
1638545390000|2021-12-03 15:29:50|4251|4250|4249.5|4248.5|4251|4250|4249.5|4248.5|1266
1638545400000|2021-12-03 15:30:00|4249|4248|4247.5|4246.5|4249.5|4249|4247.5|4246.5|3713
1638545410000|2021-12-03 15:30:10|4247|4247|4244.5|4243.5|4247.5|4247|4244.5|4243.5|1154
1638545420000|2021-12-03 15:30:20|4244|4243|4244.5|4243.5|4245|4244.5|4244|4243|553
1638545430000|2021-12-03 15:30:30|4245|4244|4242.5|4242|4245|4244|4242.5|4242|1178
1638545440000|2021-12-03 15:30:40|4242|4241.5|4245|4244|4245.5|4244.5|4242|4241.5|3636
1638545450000|2021-12-03 15:30:50|4244.5|4243.5|4245|4244|4245.5|4244.5|4244|4243.5|1250
1638545460000|2021-12-03 15:31:00|4245.5|4244.5|4245.5|4244.5|4245.5|4245|4245|4244|966
1638545470000|2021-12-03 15:31:10|4246|4245|4246.5|4245.5|4247|4246|4246|4245|1034
1638545480000|2021-12-03 15:31:20|4247|4246|4245.5|4244.5|4247.5|4247|4245.5|4244.5|2213
1638545490000|2021-12-03 15:31:30|4245|4244|4241.5|4240.5|4245|4244|4241.5|4240.5|3353
1638545500000|2021-12-03 15:31:40|4242|4241|4241.5|4241|4242.5|4241.5|4241|4240.5|2162
1638545510000|2021-12-03 15:31:50|4241|4240.5|4239.5|4239|4241.5|4241|4239.5|4238.5|4720
1638545520000|2021-12-03 15:32:00|4240|4239.5|4242.5|4241.5|4243|4242|4240|4239.5|9819
1638545530000|2021-12-03 15:32:10|4242|4241|4243|4241.5|4243|4242.5|4240.5|4239.5|11066
1638545540000|2021-12-03 15:32:20|4242.5|4242|4242|4241|4243|4242|4241|4240|3268
1638545550000|2021-12-03 15:32:30|4241.5|4240.5|4243.5|4242.5|4244|4243|4241.5|4240.5|1691
1638545560000|2021-12-03 15:32:40|4244|4243|4242|4241|4244|4243|4241.5|4240.5|2596
1638545570000|2021-12-03 15:32:50|4241.5|4240.5|4242.5|4241.5|4243.5|4242.5|4240|4239.5|1874
1638545580000|2021-12-03 15:33:00|4243|4242|4245|4244|4245.5|4245|4243|4242|1908
1638545590000|2021-12-03 15:33:10|4245.5|4244.5|4245.5|4244.5|4246.5|4245.5|4245.5|4244|1408
1638545600000|2021-12-03 15:33:20|4246|4245|4247|4245.5|4247.5|4247|4245.5|4244.5|2384
1638545610000|2021-12-03 15:33:30|4246.5|4246|4247|4246|4247.5|4246.5|4246.5|4245.5|207
1638545620000|2021-12-03 15:33:40|4247.5|4246.5|4246.5|4245|4247.5|4247|4245.5|4244.5|2754
1638545630000|2021-12-03 15:33:50|4246|4245.5|4246|4245|4247.5|4246.5|4245.5|4245|543
1638545640000|2021-12-03 15:34:00|4246.5|4245.5|4246.5|4245.5|4247.5|4246.5|4246|4245|833
1638545650000|2021-12-03 15:34:10|4246|4245|4246|4245|4246.5|4245|4245|4244.5|1085
1638545660000|2021-12-03 15:34:20|4245.5|4244.5|4243.5|4242.5|4246|4245|4243.5|4242.5|1178
1638545670000|2021-12-03 15:34:30|4243|4242|4242|4241|4244|4243|4241.5|4240.5|754
1638545680000|2021-12-03 15:34:40|4241.5|4240.5|4241|4240.5|4242|4241|4240.5|4240|1056
1638545690000|2021-12-03 15:34:50|4241.5|4240|4239.5|4238.5|4241.5|4240.5|4239|4238.5|1056
1638545700000|2021-12-03 15:35:00|4239|4238|4236.5|4235.5|4240|4239|4236|4235|3428
1638545710000|2021-12-03 15:35:10|4236|4235|4234.5|4233.5|4236.5|4235.5|4233.5|4233|1151
1638545720000|2021-12-03 15:35:20|4235|4234|4236|4234.5|4236|4235.5|4235|4233.5|1793
1638545730000|2021-12-03 15:35:30|4235.5|4234|4234.5|4233.5|4236|4235|4234|4233.5|2345
1638545740000|2021-12-03 15:35:40|4235|4234|4235.5|4234|4235.5|4234.5|4234|4233.5|70
1638545750000|2021-12-03 15:35:50|4236|4234.5|4235.5|4234.5|4236|4235|4235|4234|20
1638545760000|2021-12-03 15:36:00|4236|4235|4239|4238.5|4240|4239|4236|4235|1174
1638545770000|2021-12-03 15:36:10|4239.5|4239|4241|4240|4241|4240|4239.5|4239|1979
1638545780000|2021-12-03 15:36:20|4240.5|4239.5|4242|4241|4242.5|4241.5|4240|4238.5|1945
1638545790000|2021-12-03 15:36:30|4242.5|4241.5|4242|4240.5|4243|4242|4241|4240|1935
1638545800000|2021-12-03 15:36:40|4241.5|4240|4240.5|4239.5|4241.5|4240.5|4240.5|4239|853
1638545810000|2021-12-03 15:36:50|4240|4240|4239.5|4238.5|4240.5|4240|4239.5|4238.5|2070
1638545820000|2021-12-03 15:37:00|4240|4239|4239.5|4238.5|4240|4239.5|4239|4238|1664
1638545830000|2021-12-03 15:37:10|4239|4238|4239|4238|4239.5|4238.5|4238|4237|774
1638545840000|2021-12-03 15:37:20|4238.5|4237.5|4238|4237.5|4239|4237.5|4238|4237.5|222
1638545850000|2021-12-03 15:37:30|4237.5|4237|4239|4237.5|4239|4237.5|4237.5|4237|717
1638545860000|2021-12-03 15:37:40|4238.5|4238|4238.5|4238|4239|4238.5|4237.5|4236|2234
1638545870000|2021-12-03 15:37:50|4239|4237.5|4239.5|4238.5|4240|4239|4238.5|4237.5|547
1638545880000|2021-12-03 15:38:00|4240|4239|4241|4239.5|4241|4240|4239.5|4239|491
1638545890000|2021-12-03 15:38:10|4240.5|4239|4240.5|4239.5|4241|4240|4238.5|4237.5|2276
1638545900000|2021-12-03 15:38:20|4240|4239|4241|4240|4241|4240.5|4240|4239|270
1638545910000|2021-12-03 15:38:30|4240.5|4241.5|4242.5|4241.5|4243|4242|4240.5|4240|7506
1638545920000|2021-12-03 15:38:40|4242|4241|4240|4239.5|4242|4241.5|4240|4239|1978
1638545930000|2021-12-03 15:38:50|4239.5|4239|4239|4238|4239.5|4239|4238|4237|1720
1638545940000|2021-12-03 15:39:00|4239.5|4238.5|4239.5|4238.5|4241|4239.5|4239|4238|1524
1638545950000|2021-12-03 15:39:10|4239|4238|4237|4236.5|4239|4238|4237|4236.5|2462
1638545960000|2021-12-03 15:39:20|4237.5|4237|4237|4236.5|4238|4237|4237|4236.5|575
1638545970000|2021-12-03 15:39:30|4237.5|4237|4238|4237|4238|4237.5|4237|4237|215
1638545980000|2021-12-03 15:39:40|4238.5|4237.5|4240|4239|4240.5|4240|4238.5|4237.5|1915
1638545990000|2021-12-03 15:39:50|4240.5|4238.5|4238|4237.5|4240.5|4238.5|4238|4237.5|1943
1638546000000|2021-12-03 15:40:00|4238.5|4238|4237.5|4236.5|4239|4238.5|4237.5|4236.5|689
1638546010000|2021-12-03 15:40:10|4237|4237|4237.5|4236.5|4237.5|4237|4237|4236.5|39
1638546020000|2021-12-03 15:40:20|4237|4236|4236|4235|4237|4236|4235|4234.5|5615
1638546030000|2021-12-03 15:40:30|4235.5|4235.5|4235.5|4235|4236|4235.5|4235.5|4235|603
1638546040000|2021-12-03 15:40:40|4236|4234.5|4235.5|4234.5|4236|4235.5|4235.5|4234.5|3238
1638546050000|2021-12-03 15:40:50|4235|4234|4235|4234|4237|4235.5|4234.5|4234|2640
1638546060000|2021-12-03 15:41:00|4234.5|4233.5|4233.5|4232.5|4235|4234|4233|4232|5669
1638546070000|2021-12-03 15:41:10|4233|4232|4233|4232|4233|4232.5|4232|4231.5|910
1638546080000|2021-12-03 15:41:20|4232.5|4231.5|4230|4229.5|4232.5|4232|4230|4229.5|1804
1638546090000|2021-12-03 15:41:30|4230.5|4230|4228.5|4227.5|4231|4230|4228.5|4227.5|3830
1638546100000|2021-12-03 15:41:40|4228|4228|4225|4224|4228.5|4228|4225|4224|9022
1638546110000|2021-12-03 15:41:50|4224.5|4224.5|4226.5|4225.5|4227|4226|4224|4223.5|4739
1638546120000|2021-12-03 15:42:00|4227|4226|4227|4226.5|4227.5|4227|4226.5|4225.5|1080
1638546130000|2021-12-03 15:42:10|4226.5|4226|4227|4226.5|4227.5|4227|4226|4225.5|1811
1638546140000|2021-12-03 15:42:20|4227.5|4226|4225.5|4224.5|4227.5|4227|4225|4224.5|3420
1638546150000|2021-12-03 15:42:30|4226|4225|4225.5|4225|4226.5|4226|4225|4224|3923
1638546160000|2021-12-03 15:42:40|4225|4224.5|4227|4226|4227|4226.5|4225|4224.5|1137
1638546170000|2021-12-03 15:42:50|4227.5|4226.5|4226|4225|4228|4226.5|4225.5|4224.5|2912
1638546180000|2021-12-03 15:43:00|4226.5|4225.5|4226|4224.5|4228|4227.5|4226|4224.5|1459
1638546190000|2021-12-03 15:43:10|4226.5|4225|4225|4224|4226.5|4225.5|4224.5|4224|1549
1638546200000|2021-12-03 15:43:20|4224.5|4223.5|4226|4225|4226|4225.5|4224.5|4223|633
1638546210000|2021-12-03 15:43:30|4225.5|4225.5|4224.5|4224|4226|4225.5|4224.5|4224|1657
1638546220000|2021-12-03 15:43:40|4225|4223.5|4223.5|4222.5|4225|4223.5|4223|4222|1656
1638546230000|2021-12-03 15:43:50|4224|4223|4223.5|4222.5|4224|4223|4223|4222|1475
1638546240000|2021-12-03 15:44:00|4224|4222|4225.5|4224.5|4225.5|4224.5|4223|4222|2336
1638546250000|2021-12-03 15:44:10|4225|4224|4225.5|4225|4225.5|4225|4223.5|4223|1789
1638546260000|2021-12-03 15:44:20|4225|4224.5|4225.5|4224.5|4225.5|4225|4225|4224|689
1638546270000|2021-12-03 15:44:30|4225|4224|4225|4224.5|4225.5|4224.5|4224|4223|1335
1638546280000|2021-12-03 15:44:40|4225.5|4224|4225|4224|4225.5|4224.5|4223.5|4223|710
1638546290000|2021-12-03 15:44:50|4224.5|4223.5|4224.5|4223.5|4225|4224|4223.5|4222.5|2301
1638546300000|2021-12-03 15:45:00|4224|4223|4225|4224|4226.5|4225.5|4223.5|4223|4536
1638546310000|2021-12-03 15:45:10|4224.5|4224.5|4223.5|4223|4224.5|4224.5|4222.5|4222|1395
1638546320000|2021-12-03 15:45:20|4224|4223.5|4223.5|4223|4224.5|4224|4223.5|4222.5|1909
1638546330000|2021-12-03 15:45:30|4223|4222.5|4222.5|4221.5|4223|4223|4221.5|4221|1210
1638546340000|2021-12-03 15:45:40|4223|4222|4223.5|4222.5|4223.5|4222.5|4223|4222|1216
1638546350000|2021-12-03 15:45:50|4223|4222|4224|4223|4224.5|4223.5|4223|4222|1328
1638546360000|2021-12-03 15:46:00|4223.5|4223.5|4226|4225|4226|4225|4223.5|4223.5|469
1638546370000|2021-12-03 15:46:10|4225.5|4225.5|4228|4227|4228|4227|4225.5|4225.5|125
1638546380000|2021-12-03 15:46:20|4228.5|4227.5|4226|4225|4229|4228|4225|4224|4515
1638546390000|2021-12-03 15:46:30|4225.5|4224.5|4225.5|4224.5|4226|4225.5|4225|4224|3603
1638546400000|2021-12-03 15:46:40|4225|4225|4225.5|4224.5|4226.5|4225.5|4225|4224|1592
1638546410000|2021-12-03 15:46:50|4226|4225|4226.5|4225.5|4227|4226|4225.5|4224.5|1652
1638546420000|2021-12-03 15:47:00|4227|4226|4226|4225|4227|4226|4225.5|4225|969
1638546430000|2021-12-03 15:47:10|4225.5|4224.5|4225.5|4224.5|4225.5|4225|4224|4223.5|2187
1638546440000|2021-12-03 15:47:20|4225|4225|4227|4226|4227.5|4226.5|4225|4224.5|1398
1638546450000|2021-12-03 15:47:30|4226.5|4226.5|4226|4225|4227|4226.5|4224.5|4224|4028
1638546460000|2021-12-03 15:47:40|4225.5|4224.5|4225|4224.5|4225.5|4224.5|4224.5|4223.5|949
1638546470000|2021-12-03 15:47:50|4225.5|4225|4226|4225|4226|4225|4224|4223.5|927
1638546480000|2021-12-03 15:48:00|4226.5|4225.5|4226|4225|4227|4226|4226|4225|1429
1638546490000|2021-12-03 15:48:10|4226.5|4225.5|4226.5|4226|4226.5|4226|4226|4225|220
1638546500000|2021-12-03 15:48:20|4226|4225.5|4226.5|4225.5|4227|4226|4226|4225|2920
1638546510000|2021-12-03 15:48:30|4227|4226|4226.5|4225.5|4227|4226|4226|4225.5|1034
1638546520000|2021-12-03 15:48:40|4226|4226|4226|4225|4226.5|4226|4225|4224.5|1999
1638546530000|2021-12-03 15:48:50|4225.5|4224.5|4224.5|4224|4225.5|4224.5|4224.5|4223.5|1512
1638546540000|2021-12-03 15:49:00|4224|4223.5|4225|4224|4225.5|4225|4224|4223|7345
1638546550000|2021-12-03 15:49:10|4224.5|4223.5|4226.5|4226|4226.5|4226|4224.5|4223.5|4033
1638546560000|2021-12-03 15:49:20|4226|4225.5|4228|4227|4228|4227.5|4226|4225.5|2789
1638546570000|2021-12-03 15:49:30|4228.5|4227.5|4230|4229|4230|4229.5|4228|4227|2244
1638546580000|2021-12-03 15:49:40|4230.5|4228.5|4231|4230.5|4231.5|4230.5|4230|4228.5|1350
1638546590000|2021-12-03 15:49:50|4231.5|4231|4231.5|4230.5|4231.5|4231|4231|4230.5|893
1638546600000|2021-12-03 15:50:00|4231|4230|4229|4228|4232|4231.5|4229|4228|3939
1638546610000|2021-12-03 15:50:10|4228.5|4227.5|4227.5|4227|4229.5|4229|4227.5|4226.5|1495
1638546620000|2021-12-03 15:50:20|4227|4226.5|4227.5|4227|4227.5|4227|4227|4226.5|796
1638546630000|2021-12-03 15:50:30|4228|4227.5|4228|4227|4229|4228.5|4227.5|4227|2307
1638546640000|2021-12-03 15:50:40|4227.5|4226.5|4227.5|4227|4228.5|4227|4226|4225|1891
1638546650000|2021-12-03 15:50:50|4227|4226.5|4224.5|4223.5|4227|4226.5|4224.5|4223.5|2267
1638546660000|2021-12-03 15:51:00|4224|4223|4226.5|4225.5|4226.5|4225.5|4223|4222|1396
1638546670000|2021-12-03 15:51:10|4227|4226|4229|4228.5|4229|4228.5|4226.5|4225.5|584
1638546680000|2021-12-03 15:51:20|4228.5|4228|4227.5|4226.5|4229|4228|4227|4226|813
1638546690000|2021-12-03 15:51:30|4227|4227|4228.5|4227.5|4228.5|4227.5|4227|4226.5|390
1638546700000|2021-12-03 15:51:40|4228|4227|4229.5|4228.5|4230|4229|4227.5|4226.5|1012
1638546710000|2021-12-03 15:51:50|4230|4229|4229.5|4228.5|4230|4229.5|4227.5|4227|3625
1638546720000|2021-12-03 15:52:00|4229|4228|4229.5|4228.5|4230|4229.5|4228|4227.5|2474
1638546730000|2021-12-03 15:52:10|4230|4229|4231.5|4230.5|4231.5|4231|4230|4229|830
1638546740000|2021-12-03 15:52:20|4231|4231|4232|4231.5|4232.5|4232|4231|4231|134
1638546750000|2021-12-03 15:52:30|4231.5|4231|4232|4231.5|4233|4232|4231.5|4231|572
1638546760000|2021-12-03 15:52:40|4232.5|4232|4234|4233|4234|4233|4232.5|4231.5|250
1638546770000|2021-12-03 15:52:50|4234.5|4233.5|4233|4232.5|4234.5|4234|4233|4232.5|1450
1638546780000|2021-12-03 15:53:00|4232.5|4232|4233.5|4232.5|4234.5|4234|4232.5|4231.5|2444
1638546790000|2021-12-03 15:53:10|4233|4232|4233|4232.5|4233.5|4233|4232.5|4231.5|1295
1638546800000|2021-12-03 15:53:20|4232.5|4232|4234.5|4233.5|4234.5|4233.5|4232.5|4232|3030
1638546810000|2021-12-03 15:53:30|4235|4234|4235|4234|4236|4235|4234.5|4234|1754
1638546820000|2021-12-03 15:53:40|4234.5|4233.5|4235.5|4235|4236|4235.5|4234.5|4233.5|1346
1638546830000|2021-12-03 15:53:50|4236|4234.5|4235|4234|4236|4234.5|4234.5|4233.5|874
1638546840000|2021-12-03 15:54:00|4235.5|4234.5|4236|4235|4236.5|4236|4235|4234.5|879
1638546850000|2021-12-03 15:54:10|4235.5|4235.5|4237.5|4236.5|4237.5|4236.5|4235|4234|2072
1638546860000|2021-12-03 15:54:20|4237|4237|4236.5|4235|4238|4237|4236|4235|1869
1638546870000|2021-12-03 15:54:30|4237|4236|4236|4235|4237.5|4236.5|4236|4235|2574
1638546880000|2021-12-03 15:54:40|4235.5|4234.5|4236.5|4236|4236.5|4236|4235|4234.5|1139
1638546890000|2021-12-03 15:54:50|4237|4236.5|4237|4236|4237.5|4237|4236.5|4236|1894
1638546900000|2021-12-03 15:55:00|4236.5|4235.5|4232|4231.5|4236.5|4235.5|4232|4231.5|3134
1638546910000|2021-12-03 15:55:10|4231.5|4231|4232.5|4232|4233|4232.5|4231.5|4230.5|1976
1638546920000|2021-12-03 15:55:20|4232|4231.5|4230.5|4229.5|4232|4231.5|4230|4229|608
1638546930000|2021-12-03 15:55:30|4231|4230|4232.5|4231.5|4233|4232|4230.5|4229.5|1777
1638546940000|2021-12-03 15:55:40|4233|4232|4234.5|4233.5|4234.5|4233.5|4233|4232|733
1638546950000|2021-12-03 15:55:50|4235|4234|4236|4235|4237|4236|4234|4233|568
1638546960000|2021-12-03 15:56:00|4236.5|4235.5|4237|4236|4237|4236|4235.5|4235|913
1638546970000|2021-12-03 15:56:10|4236.5|4235.5|4237|4236|4237.5|4236.5|4236|4235|554
1638546980000|2021-12-03 15:56:20|4236.5|4235.5|4236.5|4235|4236.5|4235.5|4234.5|4234|1048
1638546990000|2021-12-03 15:56:30|4236|4235.5|4236|4235|4236.5|4235.5|4234|4233|1812
1638547000000|2021-12-03 15:56:40|4235.5|4234.5|4236|4235|4236|4235|4234.5|4234|842
1638547010000|2021-12-03 15:56:50|4235.5|4234.5|4239|4238|4239|4238.5|4235.5|4234.5|999
1638547020000|2021-12-03 15:57:00|4239.5|4238.5|4238.5|4237.5|4240.5|4239|4238|4237|1422
1638547030000|2021-12-03 15:57:10|4238|4237|4238.5|4238|4240|4239|4238|4237|887
1638547040000|2021-12-03 15:57:20|4239|4238.5|4240|4239|4240.5|4239.5|4239|4238.5|193
1638547050000|2021-12-03 15:57:30|4240.5|4239.5|4239.5|4239|4240.5|4239.5|4239|4238.5|250
1638547060000|2021-12-03 15:57:40|4240|4239.5|4241.5|4240.5|4242|4241|4240|4239.5|607
1638547070000|2021-12-03 15:57:50|4241|4240|4237.5|4236.5|4241|4240.5|4237.5|4236.5|16483
1638547080000|2021-12-03 15:58:00|4238|4237|4237|4236.5|4238.5|4237|4235.5|4234.5|2614
1638547090000|2021-12-03 15:58:10|4237.5|4236|4237|4236|4237.5|4236|4236.5|4236|130
1638547100000|2021-12-03 15:58:20|4237.5|4236.5|4237|4236|4237.5|4236.5|4236.5|4236|50
1638547110000|2021-12-03 15:58:30|4236.5|4235.5|4236.5|4236|4236.5|4236|4235|4234|2434
1638547120000|2021-12-03 15:58:40|4236|4235.5|4236.5|4235.5|4237|4236.5|4236|4235|874
1638547130000|2021-12-03 15:58:50|4236|4235|4234.5|4234|4236|4235|4234.5|4234|2371
1638547140000|2021-12-03 15:59:00|4235|4234.5|4235.5|4234.5|4236.5|4235.5|4235|4234|2145
1638547150000|2021-12-03 15:59:10|4235|4234|4236.5|4235.5|4237|4236.5|4235|4234|255
1638547160000|2021-12-03 15:59:20|4236|4235|4234.5|4233.5|4236|4235|4234|4233|905
1638547170000|2021-12-03 15:59:30|4234|4233|4235|4234|4235|4234.5|4234|4233|863
1638547180000|2021-12-03 15:59:40|4235.5|4234.5|4235|4234|4236|4235.5|4234.5|4234|1993
1638547190000|2021-12-03 15:59:50|4234.5|4234.5|4232|4231|4234.5|4234.5|4232|4231|4309
1638547200000|2021-12-03 16:00:00|4232.5|4230.5|4233|4232|4233.5|4233|4231.5|4230.5|4081
1638547210000|2021-12-03 16:00:10|4233.5|4232.5|4234|4233|4234.5|4233.5|4233.5|4232.5|1085
1638547220000|2021-12-03 16:00:20|4233.5|4233.5|4232.5|4231.5|4234.5|4233.5|4232.5|4231.5|1810
1638547230000|2021-12-03 16:00:30|4233|4231|4232.5|4231.5|4233|4231.5|4231.5|4230.5|3279
1638547240000|2021-12-03 16:00:40|4233|4232|4233.5|4232.5|4233.5|4232.5|4232|4231|1050
1638547250000|2021-12-03 16:00:50|4233|4232|4232|4231|4233.5|4232.5|4232|4231|1044
1638547260000|2021-12-03 16:01:00|4231.5|4230.5|4231.5|4230.5|4232|4231|4231|4230.5|763
1638547270000|2021-12-03 16:01:10|4232|4231|4231.5|4230.5|4232|4231.5|4230.5|4230|955
1638547280000|2021-12-03 16:01:20|4231|4230|4231|4230.5|4231.5|4230.5|4230.5|4229.5|2050
1638547290000|2021-12-03 16:01:30|4231.5|4231|4233.5|4232.5|4233.5|4232.5|4231.5|4230.5|4557
1638547300000|2021-12-03 16:01:40|4234|4233|4233.5|4232.5|4234|4233|4233|4232.5|448
1638547310000|2021-12-03 16:01:50|4233|4233|4233|4232.5|4233|4233|4232.5|4232|942
1638547320000|2021-12-03 16:02:00|4233.5|4233|4236.5|4235.5|4236.5|4235.5|4233.5|4233|3148
1638547330000|2021-12-03 16:02:10|4237|4236|4240.5|4239.5|4240.5|4240|4236|4235|1142
1638547340000|2021-12-03 16:02:20|4241|4240|4241|4240|4242|4240.5|4239.5|4239|2541
1638547350000|2021-12-03 16:02:30|4240.5|4239.5|4240.5|4239.5|4240.5|4240|4239.5|4238.5|2199
1638547360000|2021-12-03 16:02:40|4241|4240|4239.5|4238.5|4242|4241|4239|4238.5|1156
1638547370000|2021-12-03 16:02:50|4239|4239|4240.5|4240|4241|4240.5|4239|4238.5|785
1638547380000|2021-12-03 16:03:00|4240|4239.5|4239.5|4238.5|4240|4239.5|4238.5|4238|1944
1638547390000|2021-12-03 16:03:10|4239|4239|4240|4239|4240|4239.5|4239|4238.5|695
1638547400000|2021-12-03 16:03:20|4240.5|4239.5|4240.5|4240|4241.5|4240.5|4240|4239.5|478
1638547410000|2021-12-03 16:03:30|4240|4239.5|4240|4239.5|4241|4240|4240|4239|2612
1638547420000|2021-12-03 16:03:40|4239.5|4239|4239|4238|4240|4239.5|4239|4238|1888
1638547430000|2021-12-03 16:03:50|4238.5|4237.5|4238|4237|4239|4238.5|4237|4236.5|2228
1638547440000|2021-12-03 16:04:00|4238.5|4237.5|4239|4238|4239|4238.5|4237.5|4236.5|3076
1638547450000|2021-12-03 16:04:10|4238.5|4237.5|4240|4239.5|4240|4239.5|4238.5|4237.5|1232
1638547460000|2021-12-03 16:04:20|4240.5|4240|4241.5|4240.5|4241.5|4240.5|4240|4239.5|308
1638547470000|2021-12-03 16:04:30|4241|4240|4240|4239|4241.5|4240.5|4239.5|4238.5|1853
1638547480000|2021-12-03 16:04:40|4239.5|4239.5|4239.5|4238.5|4240.5|4239.5|4238.5|4238|4066
1638547490000|2021-12-03 16:04:50|4240|4239|4241.5|4240.5|4242|4241.5|4239.5|4238.5|123
1638547500000|2021-12-03 16:05:00|4241|4240|4239.5|4238.5|4241.5|4240.5|4239.5|4238.5|1343
1638547510000|2021-12-03 16:05:10|4239|4239|4238|4237.5|4239.5|4239|4238|4237.5|1332
1638547520000|2021-12-03 16:05:20|4237.5|4237|4234.5|4233.5|4237.5|4237|4234.5|4233.5|5054
1638547530000|2021-12-03 16:05:30|4234|4233|4236|4235|4236|4235|4234|4233|3386
1638547540000|2021-12-03 16:05:40|4235.5|4235.5|4234|4233.5|4235.5|4235.5|4233|4232|3425
1638547550000|2021-12-03 16:05:50|4234.5|4234|4236.5|4235.5|4236.5|4236|4234.5|4233.5|2923
1638547560000|2021-12-03 16:06:00|4236|4236|4235|4234|4238|4237|4234.5|4233.5|2445
1638547570000|2021-12-03 16:06:10|4234.5|4233.5|4234|4233|4234.5|4233.5|4233.5|4233|130
1638547580000|2021-12-03 16:06:20|4234.5|4233.5|4235|4234.5|4235|4234.5|4234|4233.5|1120
1638547590000|2021-12-03 16:06:30|4234.5|4234|4234|4233.5|4235|4234|4233|4232.5|1668
1638547600000|2021-12-03 16:06:40|4233.5|4233|4232|4231|4234|4233|4230.5|4230|3257
1638547610000|2021-12-03 16:06:50|4231.5|4231.5|4232.5|4231|4233|4232.5|4231.5|4231|2921
1638547620000|2021-12-03 16:07:00|4232|4231.5|4232|4231.5|4232.5|4232|4231.5|4231|473
1638547630000|2021-12-03 16:07:10|4231.5|4231|4232.5|4231.5|4232.5|4231.5|4231.5|4231|979
1638547640000|2021-12-03 16:07:20|4232|4231|4232.5|4231|4232.5|4232|4231.5|4231|248
1638547650000|2021-12-03 16:07:30|4232|4231.5|4232.5|4231.5|4232.5|4231.5|4231|4230.5|2297
1638547660000|2021-12-03 16:07:40|4232|4231|4232|4231.5|4233|4232|4232|4231|1695
1638547670000|2021-12-03 16:07:50|4232.5|4232|4232.5|4231.5|4232.5|4232|4232|4231.5|264
1638547680000|2021-12-03 16:08:00|4232|4232|4231|4230|4232.5|4232|4231|4230|2965
1638547690000|2021-12-03 16:08:10|4231.5|4230.5|4231.5|4230.5|4232|4231.5|4231.5|4230.5|3192
1638547700000|2021-12-03 16:08:20|4231|4231|4232|4231|4232|4231.5|4231|4230.5|461
1638547710000|2021-12-03 16:08:30|4231.5|4231.5|4230|4229|4231.5|4231.5|4229.5|4229|4674
1638547720000|2021-12-03 16:08:40|4229.5|4228.5|4228|4227|4229.5|4228.5|4227.5|4227|8111
1638547730000|2021-12-03 16:08:50|4227.5|4226.5|4227|4226.5|4228|4227.5|4225.5|4225|4242
1638547740000|2021-12-03 16:09:00|4226.5|4226|4227|4226|4227.5|4227|4226|4225.5|6016
1638547750000|2021-12-03 16:09:10|4227.5|4226.5|4226.5|4225.5|4227.5|4227|4226|4225.5|2631
1638547760000|2021-12-03 16:09:20|4227|4226|4227.5|4227|4227.5|4227|4225.5|4225|3551
1638547770000|2021-12-03 16:09:30|4228|4226.5|4227.5|4227|4228.5|4227|4227.5|4226.5|60
1638547780000|2021-12-03 16:09:40|4227|4226.5|4228|4227|4228|4227.5|4227|4226.5|3281
1638547790000|2021-12-03 16:09:50|4228.5|4227.5|4229|4228.5|4229.5|4229|4228|4227.5|4120
1638547800000|2021-12-03 16:10:00|4228.5|4228|4229|4228.5|4230|4229|4228.5|4228|2940
1638547810000|2021-12-03 16:10:10|4229.5|4229|4228.5|4228|4229.5|4229|4228|4227.5|2363
1638547820000|2021-12-03 16:10:20|4228|4227.5|4229.5|4229|4230.5|4230|4228|4227.5|4157
1638547830000|2021-12-03 16:10:30|4230|4228|4229.5|4229|4230|4229|4229|4228|1336
1638547840000|2021-12-03 16:10:40|4229|4228.5|4228|4227|4229|4228.5|4227|4226|2293
1638547850000|2021-12-03 16:10:50|4227.5|4227.5|4229|4228.5|4229|4228.5|4227.5|4227.5|594
1638547860000|2021-12-03 16:11:00|4228.5|4228|4227|4226|4228.5|4228|4226.5|4226|1494
1638547870000|2021-12-03 16:11:10|4226.5|4225.5|4227.5|4226.5|4227.5|4226.5|4226.5|4225|450
1638547880000|2021-12-03 16:11:20|4228|4227|4228|4227|4228|4227.5|4227.5|4226.5|1918
1638547890000|2021-12-03 16:11:30|4228.5|4227.5|4228|4227|4228.5|4227.5|4227|4226|2367
1638547900000|2021-12-03 16:11:40|4227.5|4226.5|4227.5|4226.5|4227.5|4227|4227|4226|3917
1638547910000|2021-12-03 16:11:50|4228|4227|4227.5|4226|4228|4227.5|4227|4226|2218
1638547920000|2021-12-03 16:12:00|4227|4226.5|4230|4229|4230|4229|4227|4226|3659
1638547930000|2021-12-03 16:12:10|4229.5|4228.5|4229|4228.5|4230|4229|4228.5|4228|3283
1638547940000|2021-12-03 16:12:20|4229.5|4228|4231.5|4230.5|4232|4231.5|4228.5|4228|3160
1638547950000|2021-12-03 16:12:30|4231|4230|4230.5|4229.5|4231.5|4230.5|4230.5|4229.5|975
1638547960000|2021-12-03 16:12:40|4230|4230|4232.5|4231.5|4232.5|4232|4230|4230|209
1638547970000|2021-12-03 16:12:50|4232|4231|4233|4232|4233|4232|4231.5|4231|2010
1638547980000|2021-12-03 16:13:00|4232.5|4231.5|4232|4231.5|4232.5|4232|4231.5|4231|4631
1638547990000|2021-12-03 16:13:10|4232.5|4231|4231.5|4230.5|4232.5|4231|4231|4230|612
1638548000000|2021-12-03 16:13:20|4231|4231|4231.5|4230.5|4231.5|4231|4231|4230.5|760
1638548010000|2021-12-03 16:13:30|4231|4231|4232|4231|4232|4231.5|4231|4230.5|1212
1638548020000|2021-12-03 16:13:40|4232.5|4231.5|4235|4234|4235|4234|4232.5|4231.5|2705
1638548030000|2021-12-03 16:13:50|4234.5|4233.5|4234.5|4233.5|4235|4234.5|4234|4233.5|2186
1638548040000|2021-12-03 16:14:00|4234|4233|4233.5|4232.5|4234|4233|4233|4232|3082
1638548050000|2021-12-03 16:14:10|4233|4232|4231.5|4230.5|4233|4232|4231|4230.5|4390
1638548060000|2021-12-03 16:14:20|4232|4231|4231.5|4230.5|4232|4231.5|4231|4230.5|2724
1638548070000|2021-12-03 16:14:30|4231|4231|4231|4230|4231|4231|4230.5|4229.5|1603
1638548080000|2021-12-03 16:14:40|4231.5|4230.5|4231.5|4230.5|4232|4231.5|4230.5|4230|3531
1638548090000|2021-12-03 16:14:50|4231|4230|4231|4230|4231.5|4230.5|4231|4229.5|3496
1638548100000|2021-12-03 16:15:00|4231.5|4229.5|4233.5|4232.5|4233.5|4232.5|4231.5|4229.5|427
1638548110000|2021-12-03 16:15:10|4235|4233.5|4234.5|4232.5|4235|4233.5|4234|4232.5|124
1638548120000|2021-12-03 16:15:20|4234|4233.5|4234|4232.5|4235|4234|4234|4232.5|1562
1638548130000|2021-12-03 16:15:30|4233.5|4232|4233.5|4232|4234.5|4233.5|4233.5|4232|252
1638548140000|2021-12-03 16:15:40|4234|4232.5|4234.5|4233|4234.5|4233|4233.5|4232.5|101
1638548150000|2021-12-03 16:15:50|4234|4232.5|4232.5|4231|4234|4232.5|4232|4230.5|126
1638548160000|2021-12-03 16:16:00|4232|4230.5|4232.5|4231.5|4233|4232|4232|4230.5|183
1638548170000|2021-12-03 16:16:10|4232|4231|4231.5|4230.5|4232.5|4231.5|4231.5|4230.5|100
1638548180000|2021-12-03 16:16:20|4231|4230|4230|4229|4231.5|4230|4230|4229|430
1638548190000|2021-12-03 16:16:30|4230.5|4229.5|4229.5|4228|4230.5|4229.5|4229|4228|835
1638548200000|2021-12-03 16:16:40|4229|4227.5|4227.5|4226|4229|4227.5|4227.5|4226|730
1638548210000|2021-12-03 16:16:50|4228|4226.5|4226.5|4225.5|4228|4226.5|4225.5|4224.5|335
1638548220000|2021-12-03 16:17:00|4228|4227|4229|4228|4229|4228|4227.5|4226|328
1638548230000|2021-12-03 16:17:10|4229.5|4228.5|4229|4227.5|4230.5|4229.5|4229|4227.5|334
1638548240000|2021-12-03 16:17:20|4229.5|4228.5|4228.5|4227.5|4230.5|4229.5|4228.5|4227.5|515
1638548250000|2021-12-03 16:17:30|4227.5|4226.5|4225|4223.5|4228.5|4227.5|4225|4223.5|426
1638548260000|2021-12-03 16:17:40|4225.5|4224|4225|4223.5|4225.5|4224.5|4224.5|4223.5|321
1638548270000|2021-12-03 16:17:50|4225.5|4224|4224|4222.5|4225.5|4224|4223|4222|533
1638548280000|2021-12-03 16:18:00|4223.5|4223|4224|4223|4225.5|4224|4223.5|4222.5|808
1638548290000|2021-12-03 16:18:10|4224.5|4222.5|4225|4223.5|4225|4224|4223.5|4222.5|163
1638548300000|2021-12-03 16:18:20|4224.5|4222.5|4223|4222|4224.5|4223|4223|4221.5|26
1638548310000|2021-12-03 16:18:30|4223.5|4222.5|4224|4222.5|4224|4222.5|4223|4221.5|1276
1638548320000|2021-12-03 16:18:40|4224.5|4223|4224|4222.5|4224.5|4223|4223|4221.5|239
1638548330000|2021-12-03 16:18:50|4223|4221.5|4223.5|4222|4224|4223|4223|4221.5|49
1638548340000|2021-12-03 16:19:00|4224|4222.5|4225|4224|4225|4224|4224|4222.5|237
1638548350000|2021-12-03 16:19:10|4225.5|4223.5|4226|4225|4226|4225|4225|4223.5|1052
1638548360000|2021-12-03 16:19:20|4226.5|4225.5|4225|4224|4226.5|4225.5|4224.5|4223.5|1607
1638548370000|2021-12-03 16:19:30|4224.5|4223|4222.5|4221.5|4225|4223.5|4222.5|4221.5|683
1638548380000|2021-12-03 16:19:40|4223.5|4222.5|4224|4222.5|4224.5|4223|4223.5|4222.5|420
1638548390000|2021-12-03 16:19:50|4224.5|4223|4223|4221.5|4224.5|4223|4223|4221.5|523
1638548400000|2021-12-03 16:20:00|4222.5|4221|4222|4220.5|4223|4222|4221|4219.5|535
1638548410000|2021-12-03 16:20:10|4221.5|4220|4222.5|4221|4223|4222|4221.5|4220|482
1638548420000|2021-12-03 16:20:20|4223|4221.5|4223.5|4222|4224|4222.5|4222.5|4221|634
1638548430000|2021-12-03 16:20:30|4223|4223|4226.5|4225|4226.5|4225|4223|4222.5|651
1638548440000|2021-12-03 16:20:40|4226|4224.5|4228|4226.5|4228|4226.5|4226|4224.5|759
1638548450000|2021-12-03 16:20:50|4227.5|4226|4228|4226.5|4229.5|4228|4227.5|4226|251
1638548460000|2021-12-03 16:21:00|4228.5|4227|4228|4226.5|4229.5|4228|4227.5|4226|430
1638548470000|2021-12-03 16:21:10|4227.5|4226|4229.5|4228|4229.5|4228|4227.5|4226|100
1638548480000|2021-12-03 16:21:20|4228|4227|4229|4227.5|4229|4227.5|4228|4226.5|506
1638548490000|2021-12-03 16:21:30|4228.5|4227|4229|4227.5|4229.5|4228.5|4228.5|4227|402
1638548500000|2021-12-03 16:21:40|4228|4226.5|4228|4227|4228.5|4227|4227|4226|443
1638548510000|2021-12-03 16:21:50|4227.5|4226.5|4228.5|4227.5|4230|4229|4227.5|4226.5|1001
1638548520000|2021-12-03 16:22:00|4228|4226.5|4227|4225.5|4228.5|4227|4227|4225.5|235
1638548530000|2021-12-03 16:22:10|4226.5|4225|4227.5|4226.5|4227.5|4226.5|4226.5|4225|0
1638548540000|2021-12-03 16:22:20|4227|4226|4229|4227.5|4229|4227.5|4226.5|4225.5|204
1638548550000|2021-12-03 16:22:30|4229.5|4228|4231|4229.5|4231|4229.5|4229.5|4228|442
1638548560000|2021-12-03 16:22:40|4230.5|4229|4230|4228.5|4231|4229.5|4230|4228.5|184
1638548570000|2021-12-03 16:22:50|4230.5|4229.5|4230.5|4229|4230.5|4229.5|4229.5|4228.5|57
1638548580000|2021-12-03 16:23:00|4230|4228.5|4230|4228.5|4230.5|4229.5|4230|4228.5|182
1638548590000|2021-12-03 16:23:10|4230.5|4229.5|4231|4230|4232|4230.5|4230|4229|299
1638548600000|2021-12-03 16:23:20|4231.5|4230.5|4231|4230|4232|4230.5|4231|4230|0
1638548610000|2021-12-03 16:23:30|4231.5|4230.5|4232|4230.5|4233|4231.5|4231.5|4230.5|526
1638548620000|2021-12-03 16:23:40|4232.5|4231|4233|4231.5|4233.5|4232|4232|4230.5|367
1638548630000|2021-12-03 16:23:50|4232.5|4232|4232.5|4231.5|4233|4232|4232.5|4231.5|74
1638548640000|2021-12-03 16:24:00|4233|4232|4232|4230.5|4233|4232|4231.5|4230.5|1902
1638548650000|2021-12-03 16:24:10|4232.5|4231|4228|4226.5|4232.5|4231|4227.5|4226|1706
1638548660000|2021-12-03 16:24:20|4228.5|4227|4226.5|4225|4228.5|4227|4226|4224.5|158
1638548670000|2021-12-03 16:24:30|4226|4224.5|4226|4225|4226.5|4225.5|4225.5|4224.5|285
1638548680000|2021-12-03 16:24:40|4225.5|4224|4223|4222|4225.5|4224|4223|4222|206
1638548690000|2021-12-03 16:24:50|4222.5|4221|4222.5|4221|4223|4222|4222|4220.5|68
1638548700000|2021-12-03 16:25:00|4223.5|4221.5|4224|4222.5|4224.5|4223|4221.5|4220.5|465
1638548710000|2021-12-03 16:25:10|4223.5|4222|4224|4222.5|4224|4222.5|4223.5|4222|184
1638548720000|2021-12-03 16:25:20|4223.5|4222|4225.5|4224|4226|4224.5|4223.5|4222|1002
1638548730000|2021-12-03 16:25:30|4224.5|4223.5|4225.5|4224|4225.5|4224|4224.5|4223|44
1638548740000|2021-12-03 16:25:40|4224.5|4223.5|4227|4225.5|4227|4225.5|4224.5|4223|230
1638548750000|2021-12-03 16:25:50|4227.5|4226.5|4225|4223.5|4227.5|4226.5|4225|4223.5|528
1638548760000|2021-12-03 16:26:00|4224.5|4224|4226|4225|4227.5|4226|4224.5|4223.5|1306
1638548770000|2021-12-03 16:26:10|4226.5|4224.5|4226|4225|4226.5|4225|4225|4224|141
1638548780000|2021-12-03 16:26:20|4227|4225.5|4227.5|4226|4228|4226.5|4226.5|4225|50
1638548790000|2021-12-03 16:26:30|4228|4226.5|4227|4225.5|4228|4226.5|4226.5|4225.5|324
1638548800000|2021-12-03 16:26:40|4227.5|4226|4226.5|4225.5|4227.5|4226|4226|4224.5|95
1638548810000|2021-12-03 16:26:50|4226|4225|4226|4224.5|4226.5|4225.5|4226|4224.5|0
1638548820000|2021-12-03 16:27:00|4227|4225.5|4228.5|4227|4228.5|4227|4226.5|4225|366
1638548830000|2021-12-03 16:27:10|4228|4226.5|4227.5|4226|4228.5|4227|4227|4225.5|255
1638548840000|2021-12-03 16:27:20|4226.5|4225.5|4227|4226|4227.5|4226|4226.5|4225.5|191
1638548850000|2021-12-03 16:27:30|4226.5|4225.5|4226.5|4225.5|4227|4226|4226.5|4225.5|3
1638548860000|2021-12-03 16:27:40|4226|4224.5|4224.5|4223.5|4226|4224.5|4224|4222.5|165
1638548870000|2021-12-03 16:27:50|4225|4223|4223|4221.5|4225|4223.5|4222.5|4221|27
1638548880000|2021-12-03 16:28:00|4222.5|4221|4222|4221|4223.5|4222.5|4221.5|4220.5|230
1638548890000|2021-12-03 16:28:10|4221.5|4220.5|4221.5|4220.5|4221.5|4220.5|4220.5|4219|624
1638548900000|2021-12-03 16:28:20|4221|4220|4220|4218|4221|4220|4219.5|4218|921
1638548910000|2021-12-03 16:28:30|4219.5|4218.5|4220.5|4219|4221|4220|4219.5|4218|229
1638548920000|2021-12-03 16:28:40|4220|4219.5|4220.5|4219.5|4220.5|4219.5|4220|4219|72
1638548930000|2021-12-03 16:28:50|4220|4219|4218.5|4217|4220|4219|4218.5|4217|401
1638548940000|2021-12-03 16:29:00|4217.5|4216.5|4220|4218.5|4220|4218.5|4217.5|4216.5|1104
1638548950000|2021-12-03 16:29:10|4218.5|4217|4219|4218|4220|4218.5|4218.5|4217|226
1638548960000|2021-12-03 16:29:20|4219.5|4218.5|4220|4218.5|4220|4219|4219.5|4218|172
1638548970000|2021-12-03 16:29:30|4221|4219|4222.5|4221|4223|4221.5|4220|4218.5|1328
1638548980000|2021-12-03 16:29:40|4224.5|4223|4224.5|4223|4225.5|4224.5|4224.5|4223|1882
1638548990000|2021-12-03 16:29:50|4224|4222.5|4221|4219|4224.5|4223|4220.5|4219|737
1638777620000|2021-12-06 08:00:20|4262.5|4260|4269|4264.5|4269|4264.5|4262.5|4260|58561
1638777630000|2021-12-06 08:00:30|4270|4265|4277|4275.5|4277|4275.5|4269.5|4263|3379
1638777640000|2021-12-06 08:00:40|4278|4276|4284.5|4282.5|4285|4283.5|4278|4276|12762
1638777650000|2021-12-06 08:00:50|4285|4283|4289|4287.5|4289.5|4289|4284.5|4283|6663
1638777660000|2021-12-06 08:01:00|4289.5|4287|4291.5|4290|4292|4291|4289|4286.5|7636
1638777670000|2021-12-06 08:01:10|4292|4290.5|4291.5|4290|4293.5|4291.5|4290|4289.5|29848
1638777680000|2021-12-06 08:01:20|4291|4289.5|4293.5|4292.5|4294|4293|4290|4288.5|3043
1638777690000|2021-12-06 08:01:30|4293|4292|4294.5|4293|4295|4294|4292.5|4291|2054
1638777700000|2021-12-06 08:01:40|4295|4292.5|4290|4287|4295.5|4294|4284.5|4283.5|12552
1638777710000|2021-12-06 08:01:50|4290.5|4288|4290.5|4289.5|4291.5|4290.5|4287|4286.5|1472
1638777720000|2021-12-06 08:02:00|4291.5|4290|4293|4291.5|4293|4291.5|4290.5|4289|2441
1638777730000|2021-12-06 08:02:10|4292.5|4291|4292|4290.5|4295|4293.5|4290|4289|2166
1638777740000|2021-12-06 08:02:20|4292.5|4291|4292|4290.5|4294|4292.5|4291|4289|1012
1638777750000|2021-12-06 08:02:30|4291.5|4290|4288|4286|4292|4290.5|4287.5|4286|2400
1638777760000|2021-12-06 08:02:40|4288.5|4286.5|4292|4290.5|4292|4291|4287|4286|775
1638777770000|2021-12-06 08:02:50|4292.5|4291|4291|4289.5|4293.5|4291.5|4288|4286.5|4531
1638777780000|2021-12-06 08:03:00|4292|4290|4286.5|4285|4292|4291|4286.5|4284.5|1767
1638777790000|2021-12-06 08:03:10|4286|4285.5|4286|4284|4286.5|4285.5|4285|4283.5|1231
1638777800000|2021-12-06 08:03:20|4285.5|4283.5|4283.5|4282|4286.5|4285|4283.5|4281.5|1757
1638777810000|2021-12-06 08:03:30|4282.5|4281.5|4285|4283.5|4285|4284|4281.5|4280|1418
1638777820000|2021-12-06 08:03:40|4284.5|4284|4285.5|4283.5|4286|4284|4283.5|4282|486
1638777830000|2021-12-06 08:03:50|4285|4284|4289.5|4287.5|4289.5|4287.5|4285|4284|891
1638777840000|2021-12-06 08:04:00|4289|4288|4287.5|4285.5|4289|4288.5|4285.5|4284.5|2226
1638777850000|2021-12-06 08:04:10|4288|4286|4286|4284.5|4289.5|4288|4285|4283.5|1068
1638777860000|2021-12-06 08:04:20|4285.5|4284|4283.5|4281.5|4286|4285.5|4281.5|4280|1179
1638777870000|2021-12-06 08:04:30|4283|4282|4288.5|4286.5|4289|4287|4283|4282|5891
1638777880000|2021-12-06 08:04:40|4287.5|4287|4285.5|4284|4288|4287.5|4285|4283|2067
1638777890000|2021-12-06 08:04:50|4286|4284.5|4289|4287.5|4289.5|4287.5|4286|4284|639
1638777900000|2021-12-06 08:05:00|4288.5|4287|4290|4289|4291|4289.5|4288|4287|4056
1638777910000|2021-12-06 08:05:10|4290.5|4289.5|4292|4290|4293.5|4292|4290.5|4289.5|2546
1638777920000|2021-12-06 08:05:20|4291.5|4289|4290|4288.5|4291.5|4289|4289|4287|1860
1638777930000|2021-12-06 08:05:30|4289.5|4288|4290|4288.5|4292|4290|4288.5|4286.5|2393
1638777940000|2021-12-06 08:05:40|4289.5|4289|4289|4288|4290|4289|4288.5|4287|760
1638777950000|2021-12-06 08:05:50|4288.5|4287.5|4288.5|4287|4289|4288|4286.5|4285|918
1638777960000|2021-12-06 08:06:00|4289|4287.5|4287.5|4286|4291|4289.5|4286.5|4284.5|8182
1638777970000|2021-12-06 08:06:10|4287|4285.5|4281.5|4280.5|4287|4285.5|4280.5|4280|1800
1638777980000|2021-12-06 08:06:20|4282|4281|4283|4281.5|4285|4284|4281|4280|3243
1638777990000|2021-12-06 08:06:30|4283.5|4282|4282|4280|4284|4282|4279|4278.5|2364
1638778000000|2021-12-06 08:06:40|4282.5|4280.5|4280|4279|4282.5|4281|4280|4278|1082
1638778010000|2021-12-06 08:06:50|4279.5|4278.5|4277|4275|4280.5|4279.5|4275|4273.5|3535
1638778020000|2021-12-06 08:07:00|4277.5|4275.5|4277|4275|4279|4278|4276|4274|3231
1638778030000|2021-12-06 08:07:10|4276.5|4274.5|4274|4273|4277|4276.5|4274|4272.5|1083
1638778040000|2021-12-06 08:07:20|4274.5|4273.5|4277|4275|4277|4276|4274.5|4273.5|335
1638778050000|2021-12-06 08:07:30|4276.5|4275.5|4277|4275|4277|4276|4275.5|4274|1396
1638778060000|2021-12-06 08:07:40|4276.5|4275.5|4277.5|4276.5|4277.5|4277|4276.5|4275|1160
1638778070000|2021-12-06 08:07:50|4277|4276|4278.5|4276.5|4280|4277.5|4277|4275|1116
1638778080000|2021-12-06 08:08:00|4279|4277|4281.5|4280.5|4281.5|4280.5|4278.5|4277|5602
1638778090000|2021-12-06 08:08:10|4281|4281|4281|4279.5|4282|4281|4281|4279.5|5507
1638778100000|2021-12-06 08:08:20|4280.5|4279|4279|4277.5|4280.5|4279.5|4278.5|4277|1997
1638778110000|2021-12-06 08:08:30|4278.5|4278|4279.5|4278.5|4280|4279|4278.5|4277.5|198
1638778120000|2021-12-06 08:08:40|4280|4279|4280|4279|4280.5|4279|4279.5|4278.5|150
1638778130000|2021-12-06 08:08:50|4279.5|4278.5|4280|4278.5|4280.5|4279.5|4279|4278|462
1638778140000|2021-12-06 08:09:00|4279.5|4278|4282.5|4281.5|4284|4282|4279|4277.5|4927
1638778150000|2021-12-06 08:09:10|4282|4281|4280.5|4279|4282|4281|4280.5|4279|274
1638778160000|2021-12-06 08:09:20|4280|4278.5|4279.5|4278.5|4281|4280.5|4279.5|4278.5|1368
1638778170000|2021-12-06 08:09:30|4280|4279|4281|4280|4281|4280.5|4279.5|4277.5|873
1638778180000|2021-12-06 08:09:40|4280.5|4279.5|4281.5|4280.5|4281.5|4280.5|4280.5|4279|415
1638778190000|2021-12-06 08:09:50|4281|4280|4279.5|4277.5|4281.5|4280|4279|4277|913
1638778200000|2021-12-06 08:10:00|4280|4278|4280|4279|4281.5|4280.5|4280|4278|656
1638778210000|2021-12-06 08:10:10|4279.5|4278.5|4281|4280|4281|4280|4277.5|4276.5|1550
1638778220000|2021-12-06 08:10:20|4281.5|4280.5|4281.5|4280.5|4282.5|4281.5|4279.5|4278|2432
1638778230000|2021-12-06 08:10:30|4281|4280|4284.5|4283|4285|4284|4281|4279.5|7574
1638778240000|2021-12-06 08:10:40|4284|4282.5|4282|4280.5|4284|4282.5|4281|4279.5|1869
1638778250000|2021-12-06 08:10:50|4282.5|4280|4280|4279|4282.5|4280|4278|4277|4294
1638778260000|2021-12-06 08:11:00|4280.5|4279.5|4282.5|4281|4284|4283|4280.5|4278.5|2144
1638778270000|2021-12-06 08:11:10|4283|4281.5|4284|4282.5|4284.5|4283|4282|4281|289
1638778280000|2021-12-06 08:11:20|4283.5|4282|4285|4284|4287|4285|4282|4281|5526
1638778290000|2021-12-06 08:11:30|4285.5|4284.5|4287.5|4285.5|4288|4286|4285.5|4284.5|379
1638778300000|2021-12-06 08:11:40|4288|4286|4288|4286.5|4288.5|4287|4286.5|4285.5|562
1638778310000|2021-12-06 08:11:50|4287.5|4287|4288|4287|4288.5|4288|4287|4285.5|737
1638778320000|2021-12-06 08:12:00|4288.5|4287.5|4288|4287|4288.5|4288|4287|4286|2092
1638778330000|2021-12-06 08:12:10|4287.5|4286.5|4286|4284.5|4287.5|4286.5|4285.5|4284.5|685
1638778340000|2021-12-06 08:12:20|4285.5|4285|4286.5|4285.5|4286.5|4286|4285|4284|11519
1638778350000|2021-12-06 08:12:30|4287|4286|4288|4287|4290|4288.5|4287|4286|2943
1638778360000|2021-12-06 08:12:40|4287.5|4286.5|4288.5|4287.5|4288.5|4287.5|4287|4286|665
1638778370000|2021-12-06 08:12:50|4288|4286.5|4287|4286.5|4288.5|4287.5|4286|4284.5|494
1638778380000|2021-12-06 08:13:00|4287.5|4287|4288|4286.5|4288|4287|4286.5|4285.5|424
1638778390000|2021-12-06 08:13:10|4287.5|4286|4287|4285.5|4288.5|4287.5|4287|4285.5|1047
1638778400000|2021-12-06 08:13:20|4286.5|4285|4288.5|4287.5|4288.5|4288|4286|4284.5|551
1638778410000|2021-12-06 08:13:30|4289|4288|4289.5|4289|4291|4290|4289|4287.5|2158
1638778420000|2021-12-06 08:13:40|4290|4289.5|4290|4288|4291|4289.5|4289.5|4288|511
1638778430000|2021-12-06 08:13:50|4289.5|4288.5|4290|4289|4291|4290|4289.5|4288|1012
1638778440000|2021-12-06 08:14:00|4290.5|4289.5|4290.5|4289|4291|4290|4290|4288.5|1029
1638778450000|2021-12-06 08:14:10|4291|4289.5|4291.5|4290|4292|4291|4290.5|4289.5|1777
1638778460000|2021-12-06 08:14:20|4291|4290.5|4289.5|4288.5|4291.5|4290.5|4289.5|4288|2688
1638778470000|2021-12-06 08:14:30|4289|4288|4289.5|4288|4291|4290|4288.5|4288|1798
1638778480000|2021-12-06 08:14:40|4290|4288.5|4290|4289|4292|4291.5|4289.5|4288.5|2448
1638778490000|2021-12-06 08:14:50|4290.5|4289.5|4291|4290|4292.5|4292|4290|4289|1990
1638778500000|2021-12-06 08:15:00|4290.5|4289.5|4292.5|4291.5|4292.5|4292|4290|4289|1695
1638778510000|2021-12-06 08:15:10|4292|4291|4290|4289|4292|4291|4290|4288|761
1638778520000|2021-12-06 08:15:20|4290.5|4289.5|4290.5|4289.5|4291.5|4290.5|4290.5|4289.5|653
1638778530000|2021-12-06 08:15:30|4291|4290|4290.5|4289.5|4292|4290.5|4289.5|4288.5|1877
1638778540000|2021-12-06 08:15:40|4291|4289|4290|4288|4291|4289.5|4288.5|4287.5|3873
1638778550000|2021-12-06 08:15:50|4290.5|4288.5|4291|4290|4291|4290|4289.5|4288.5|2568
1638778560000|2021-12-06 08:16:00|4291.5|4290.5|4292|4291|4292.5|4291.5|4291.5|4290|362
1638778570000|2021-12-06 08:16:10|4291.5|4290.5|4290|4289|4291.5|4290.5|4289.5|4288.5|942
1638778580000|2021-12-06 08:16:20|4289.5|4288.5|4289.5|4288.5|4290.5|4289.5|4289|4288|474
1638778590000|2021-12-06 08:16:30|4290|4289|4289.5|4288.5|4290.5|4289|4289|4288.5|0
1638778600000|2021-12-06 08:16:40|4290|4289|4294|4292.5|4294|4292.5|4290|4289|5950
1638778610000|2021-12-06 08:16:50|4294.5|4293|4295|4294|4295|4294|4294|4293|401
1638778620000|2021-12-06 08:17:00|4295.5|4294.5|4298|4297|4298|4297|4295.5|4294.5|8762
1638778630000|2021-12-06 08:17:10|4298.5|4297.5|4298.5|4297|4300|4299.5|4296|4294.5|30450
1638778640000|2021-12-06 08:17:20|4299|4297.5|4297.5|4296.5|4299|4298|4297.5|4296|3808
1638778650000|2021-12-06 08:17:30|4298|4297|4297.5|4296|4299|4298.5|4297.5|4296|4288
1638778660000|2021-12-06 08:17:40|4297|4295.5|4296.5|4296|4297.5|4296.5|4296|4294.5|3100
1638778670000|2021-12-06 08:17:50|4297|4295.5|4298.5|4297.5|4298.5|4297.5|4297|4295|1047
1638778680000|2021-12-06 08:18:00|4299|4298|4296|4295|4300|4298.5|4295|4294.5|3363
1638778690000|2021-12-06 08:18:10|4295.5|4294.5|4296.5|4295.5|4296.5|4295.5|4294|4292.5|2306
1638778700000|2021-12-06 08:18:20|4297|4296|4298|4297|4298|4297|4296.5|4295.5|731
1638778710000|2021-12-06 08:18:30|4297.5|4296.5|4297|4296|4297.5|4296.5|4295.5|4294|3105
1638778720000|2021-12-06 08:18:40|4296.5|4295.5|4296.5|4295.5|4297|4295.5|4295.5|4294|2111
1638778730000|2021-12-06 08:18:50|4296|4295|4296|4294.5|4296|4295|4294|4293|3563
1638778740000|2021-12-06 08:19:00|4295.5|4295|4295|4293.5|4295.5|4295|4294|4293|2333
1638778750000|2021-12-06 08:19:10|4294.5|4294|4294.5|4293.5|4295|4294.5|4294.5|4293.5|176
1638778760000|2021-12-06 08:19:20|4294|4293|4292.5|4291.5|4294.5|4293.5|4292.5|4291.5|2890
1638778770000|2021-12-06 08:19:30|4293|4292|4293.5|4292.5|4293.5|4292.5|4291.5|4290|2689
1638778780000|2021-12-06 08:19:40|4293|4293|4291.5|4290.5|4293|4293|4291|4289.5|2791
1638778790000|2021-12-06 08:19:50|4291|4290|4292|4291|4292.5|4291.5|4290.5|4289.5|3986
1638778800000|2021-12-06 08:20:00|4292.5|4291.5|4293.5|4292.5|4293.5|4292.5|4292.5|4291|458
1638778810000|2021-12-06 08:20:10|4294|4293|4296|4295|4296.5|4295|4293.5|4293|6194
1638778820000|2021-12-06 08:20:20|4295.5|4295.5|4293|4292.5|4295.5|4295.5|4292|4291.5|4931
1638778830000|2021-12-06 08:20:30|4293.5|4293.5|4296|4295|4296|4295|4293|4292.5|6472
1638778840000|2021-12-06 08:20:40|4295.5|4294.5|4295.5|4294|4296|4295|4294.5|4293|1940
1638778850000|2021-12-06 08:20:50|4295|4293.5|4294|4293|4296|4294.5|4293.5|4293|2179
1638778860000|2021-12-06 08:21:00|4294.5|4293.5|4296|4295.5|4297|4296|4294|4293.5|12261
1638778870000|2021-12-06 08:21:10|4296.5|4295|4292|4290.5|4297|4295.5|4291.5|4290.5|1674
1638778880000|2021-12-06 08:21:20|4292.5|4291|4294.5|4293.5|4294.5|4293.5|4292.5|4291|3338
1638778890000|2021-12-06 08:21:30|4294|4293|4292|4291|4295|4293.5|4292|4291|1298
1638778900000|2021-12-06 08:21:40|4292.5|4292|4293.5|4292|4293.5|4292.5|4292|4291|1160
1638778910000|2021-12-06 08:21:50|4293|4291.5|4293.5|4292.5|4293.5|4293|4292.5|4291.5|144
1638778920000|2021-12-06 08:22:00|4294|4293|4292|4291|4295.5|4294|4292|4290.5|2026
1638778930000|2021-12-06 08:22:10|4292.5|4290.5|4292.5|4291|4293|4292|4291|4289.5|2089
1638778940000|2021-12-06 08:22:20|4292|4291.5|4292.5|4291.5|4293|4292|4291.5|4291|2471
1638778950000|2021-12-06 08:22:30|4292|4291|4292.5|4291.5|4292.5|4291.5|4291.5|4290|384
1638778960000|2021-12-06 08:22:40|4292|4292|4291.5|4291|4292.5|4292|4291|4290|2147
1638778970000|2021-12-06 08:22:50|4291|4290.5|4292.5|4291.5|4292.5|4292|4290.5|4289.5|1367
1638778980000|2021-12-06 08:23:00|4293|4292|4291.5|4290.5|4293|4292.5|4291|4289.5|1554
1638778990000|2021-12-06 08:23:10|4292|4291|4294|4293.5|4294|4293.5|4292|4291|876
1638779000000|2021-12-06 08:23:20|4294.5|4294|4297|4296.5|4297.5|4296.5|4294.5|4293.5|523
1638779010000|2021-12-06 08:23:30|4297.5|4296|4296.5|4295.5|4298|4296.5|4296|4295|1966
1638779020000|2021-12-06 08:23:40|4297|4296|4297|4296|4297.5|4296.5|4296.5|4295.5|511
1638779030000|2021-12-06 08:23:50|4297.5|4296.5|4297|4295.5|4297.5|4296.5|4296.5|4295.5|1190
1638779040000|2021-12-06 08:24:00|4297.5|4296|4298.5|4297|4299|4297.5|4297.5|4296|477
1638779050000|2021-12-06 08:24:10|4298|4297.5|4298|4297.5|4298.5|4297.5|4296.5|4295.5|1666
1638779060000|2021-12-06 08:24:20|4298.5|4297|4298.5|4298|4298.5|4298|4298.5|4297|534
1638779070000|2021-12-06 08:24:30|4298|4297.5|4294|4292.5|4298|4297.5|4294|4292.5|1585
1638779080000|2021-12-06 08:24:40|4294.5|4293|4299|4297.5|4299|4298|4294|4293|2332
1638779090000|2021-12-06 08:24:50|4299.5|4298|4296.5|4295.5|4300|4299.5|4295.5|4294.5|6035
1638779100000|2021-12-06 08:25:00|4297|4296|4299.5|4298.5|4300|4298.5|4296.5|4295.5|2509
1638779110000|2021-12-06 08:25:10|4300|4299|4299|4297.5|4302|4301.5|4298.5|4297.5|16761
1638779120000|2021-12-06 08:25:20|4298.5|4298|4298|4297|4299|4298.5|4297|4295.5|3815
1638779130000|2021-12-06 08:25:30|4297.5|4296.5|4295|4293.5|4298|4297|4293.5|4292|11990
1638779140000|2021-12-06 08:25:40|4294.5|4292.5|4294|4292.5|4294.5|4293.5|4292|4290|5480
1638779150000|2021-12-06 08:25:50|4294.5|4293|4296|4295|4296.5|4295.5|4294|4293|3812
1638779160000|2021-12-06 08:26:00|4296.5|4295.5|4297.5|4296|4297.5|4296|4295.5|4295|3187
1638779170000|2021-12-06 08:26:10|4298|4296.5|4298|4296.5|4299|4298.5|4296.5|4296|3199
1638779180000|2021-12-06 08:26:20|4297.5|4296|4296|4294.5|4297.5|4296.5|4294.5|4293.5|720
1638779190000|2021-12-06 08:26:30|4296.5|4295|4298|4297|4299|4297.5|4296|4294.5|4713
1638779200000|2021-12-06 08:26:40|4297.5|4296.5|4299|4297.5|4299|4298|4296.5|4295|2912
1638779210000|2021-12-06 08:26:50|4298.5|4297|4296.5|4295|4298.5|4297|4296|4295|3103
1638779220000|2021-12-06 08:27:00|4297|4295.5|4298|4296.5|4298|4297.5|4296.5|4295.5|3301
1638779230000|2021-12-06 08:27:10|4297.5|4296|4296.5|4294.5|4297.5|4296.5|4295.5|4294|6032
1638779240000|2021-12-06 08:27:20|4296|4295|4293|4292|4297|4296|4293|4292|4631
1638779250000|2021-12-06 08:27:30|4293.5|4292.5|4296|4295|4296.5|4295.5|4293.5|4292.5|2464
1638779260000|2021-12-06 08:27:40|4295.5|4294.5|4295.5|4294.5|4297|4295.5|4294.5|4294|15387
1638779270000|2021-12-06 08:27:50|4295|4294|4295.5|4294.5|4295.5|4294.5|4294|4293|13094
1638779280000|2021-12-06 08:28:00|4296|4295|4297|4296|4297|4296.5|4294.5|4294|13941
1638779290000|2021-12-06 08:28:10|4296.5|4295.5|4296.5|4295|4297|4296|4295.5|4294|1331
1638779300000|2021-12-06 08:28:20|4297|4295.5|4297|4295.5|4297|4295.5|4297|4295|100
1638779310000|2021-12-06 08:28:30|4297.5|4296|4300|4299|4300|4299|4297.5|4296|2112
1638779320000|2021-12-06 08:28:40|4299.5|4299.5|4301|4300|4301|4300|4299.5|4299.5|1915
1638779330000|2021-12-06 08:28:50|4301.5|4300.5|4301|4300.5|4302|4301.5|4301|4300|2567
1638779340000|2021-12-06 08:29:00|4300.5|4300|4302|4301|4302|4301|4299|4298.5|3885
1638779350000|2021-12-06 08:29:10|4301.5|4300.5|4302|4300.5|4302|4301|4300|4298.5|2320
1638779360000|2021-12-06 08:29:20|4301.5|4301|4302|4300.5|4302|4301.5|4301.5|4300.5|1106
1638779370000|2021-12-06 08:29:30|4301.5|4301|4303|4302|4303|4302|4301.5|4301|670
1638779380000|2021-12-06 08:29:40|4303.5|4302.5|4303|4301.5|4303.5|4302.5|4302.5|4301.5|6270
1638779390000|2021-12-06 08:29:50|4303.5|4302|4302.5|4301.5|4303.5|4302.5|4302.5|4301.5|1636
1638779400000|2021-12-06 08:30:00|4302|4301|4302|4300.5|4302.5|4301|4301.5|4300.5|135
1638779410000|2021-12-06 08:30:10|4301.5|4301|4300.5|4299.5|4302|4301.5|4300|4299|1253
1638779420000|2021-12-06 08:30:20|4300|4299|4300.5|4299.5|4301|4299.5|4299|4298.5|1945
1638779430000|2021-12-06 08:30:30|||||||||121
1638779440000|2021-12-06 08:30:40|4300|4299|4300.5|4299|4300.5|4299.5|4299.5|4298.5|1116
1638779450000|2021-12-06 08:30:50|4300|4299.5|4302.5|4301.5|4302.5|4302|4299.5|4299|2466
1638779460000|2021-12-06 08:31:00|4302|4301|4301|4300|4303|4302|4300.5|4299.5|5089
1638779470000|2021-12-06 08:31:10|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|50
1638779480000|2021-12-06 08:31:20|4300|4299|4301|4300|4301|4300.5|4300|4298.5|2914
1638779490000|2021-12-06 08:31:30|4300.5|4299.5|4301|4300|4301|4300.5|4300|4299.5|4183
1638779500000|2021-12-06 08:31:40|4300.5||4300.5||4301||4300.5||80
1638779510000|2021-12-06 08:31:50|4301|4300.5|4303|4302|4303|4302|4301|4300.5|4597
1638779520000|2021-12-06 08:32:00|4303.5|4302.5|4303.5|4302.5|4303.5|4302.5|4302.5|4302|3205
1638779530000|2021-12-06 08:32:10|4303|4302|4303.5|4302.5|4303.5|4302.5|4303|4302|201
1638779540000|2021-12-06 08:32:20|4304|4303|4305.5|4305|4306|4305|4304|4303|965
1638779550000|2021-12-06 08:32:30|4306|4304.5|4306|4304.5|4306|4305|4305|4304.5|243
1638779560000|2021-12-06 08:32:40|4305.5|4305|4307|4306|4307|4306.5|4305|4304.5|435
1638779570000|2021-12-06 08:32:50|4306.5|4305.5|4307|4306.5|4307|4306.5|4306.5|4305.5|0
1638779580000|2021-12-06 08:33:00|4307.5|4306|4307|4306|4307.5|4306|4306.5|4305.5|2194
1638779590000|2021-12-06 08:33:10|4307.5|4305.5|4308.5|4307.5|4309|4307.5|4306.5|4305|1048
1638779600000|2021-12-06 08:33:20|4308|4307|4308.5|4307.5|4309|4308|4306.5|4305.5|1375
1638779610000|2021-12-06 08:33:30|4308|4307|4308|4307|4308|4307|4308|4307|0
1638779620000|2021-12-06 08:33:40|4308.5|4307.5|4308|4307.5|4308.5|4307.5|4308|4307|320
1638779630000|2021-12-06 08:33:50|4308.5|4307|4307.5|4306.5|4308.5|4307|4307|4306|2365
1638779640000|2021-12-06 08:34:00|4308|4307|4308.5|4307|4308.5|4307|4308|4307|647
1638779650000|2021-12-06 08:34:10|4308|4306.5|4307.5|4306.5|4308|4307|4307|4306.5|119
1638779660000|2021-12-06 08:34:20|4308|4307|4306|4305|4308|4307|4305|4304.5|1709
1638779670000|2021-12-06 08:34:30|4306.5|4305.5|4303.5|4302.5|4306.5|4306|4303|4302|3183
1638779680000|2021-12-06 08:34:40|4303|4303|4304.5|4303.5|4304.5|4303.5|4303|4303|0
1638779690000|2021-12-06 08:34:50|4304||4304.5||4304.5||4304||750
1638779700000|2021-12-06 08:35:00|4304|4303|4305.5|4304.5|4305.5|4304.5|4303.5|4302.5|2279
1638779710000|2021-12-06 08:35:10|4306|4305|4308|4307|4308|4307|4305.5|4304.5|10192
1638779720000|2021-12-06 08:35:20|4307.5|4306.5|4307.5|4307|4307.5|4307|4307.5|4306.5|6703
1638779730000|2021-12-06 08:35:30|4308|4308|4308.5|4308|4308.5|4308|4308|4307|13467
1638779740000|2021-12-06 08:35:40|4309|4308.5|4309.5|4308.5|4309.5|4308.5|4309|4308.5|1833
1638779750000|2021-12-06 08:35:50|4309|4307.5|4310|4309.5|4310|4309.5|4308.5|4307.5|9125
1638779760000|2021-12-06 08:36:00|4310.5|4310|4311|4310|4311|4310|4310.5|4310|5318
1638779770000|2021-12-06 08:36:10|4310.5|4309.5|4311|4310|4311|4310|4310.5|4309.5|1270
1638779780000|2021-12-06 08:36:20|4310.5|4310.5|4310.5|4310|4311|4310.5|4310.5|4309|5561
1638779790000|2021-12-06 08:36:30|4311|4309.5|4311|4310|4311|4310|4310.5|4309.5|678
1638779800000|2021-12-06 08:36:40|4311.5|4310.5|4312.5|4311.5|4312.5|4311.5|4311.5|4310.5|997
1638779810000|2021-12-06 08:36:50|4312|4313|4313.5|4313|4314|4313|4312|4311.5|3198
1638779820000|2021-12-06 08:37:00|4314|4313.5|4317.5|4316.5|4317.5|4316.5|4314|4313.5|2923
1638779830000|2021-12-06 08:37:10|4315.5|4316|4316.5|4315.5|4317.5|4316.5|4315.5|4315|6384
1638779840000|2021-12-06 08:37:20|4316|4315|4316.5|4316|4316.5|4316|4315.5|4314.5|4091
1638779850000|2021-12-06 08:37:30|4317|4316.5|4317|4316.5|4317.5|4316.5|4316|4315.5|765
1638779860000|2021-12-06 08:37:40|4317.5|4316|4317.5|4317|4317.5|4317|4317|4316|1088
1638779870000|2021-12-06 08:37:50|4317|4316.5|4317.5|4316.5|4317.5|4317|4316|4315|2945
1638779880000|2021-12-06 08:38:00|4318|4317|4318|4316.5|4318|4317|4318|4316.5|692
1638779890000|2021-12-06 08:38:10|4318.5|4317|4319|4317.5|4319|4318|4318|4317|721
1638779900000|2021-12-06 08:38:20|4319.5|4318|4320.5|4320|4320.5|4320|4319.5|4318|7049
1638779910000|2021-12-06 08:38:30||4319||4320||4320||4319|7928
1638779920000|2021-12-06 08:38:40|4321|4319.5|4321|4320|4322|4321|4321|4319.5|4325
1638779930000|2021-12-06 08:38:50|4321.5|4320.5|4321.5|4320.5|4322|4321.5|4321.5|4320.5|2146
1638779940000|2021-12-06 08:39:00|4322|4321|4322.5|4321.5|4322.5|4322|4322|4321|1432
1638779950000|2021-12-06 08:39:10|4322|4321|4321.5|4320.5|4322|4321|4320.5|4320|5383
1638779960000|2021-12-06 08:39:20|4321|4320|4320.5|4320|4321|4320.5|4320.5|4319.5|3820
1638779970000|2021-12-06 08:39:30||4319.5||4320||4320||4319.5|19035
1638779980000|2021-12-06 08:39:40|4321|4319.5|4321|4320|4321|4320|4320.5|4319.5|2913
1638779990000|2021-12-06 08:39:50|4320.5|4320.5|4323|4322.5|4323|4322.5|4320.5|4319.5|3970
1638780000000|2021-12-06 08:40:00|4323.5|4323|4324|4322.5|4325|4323.5|4323.5|4322.5|621
1638780010000|2021-12-06 08:40:10|4324.5|4323|4324|4323|4324.5|4324|4324|4322.5|10528
1638780020000|2021-12-06 08:40:20|4324.5|4324|4324.5|4324|4324.5|4324|4324.5|4323.5|6005
1638780030000|2021-12-06 08:40:30|4325|4324.5|4325.5|4325|4325.5|4325|4324.5|4324|3545
1638780040000|2021-12-06 08:40:40|4326|4325.5|4325|4324.5|4327|4326|4325|4324|2173
1638780050000|2021-12-06 08:40:50|4325.5|4324|4325.5|4324.5|4325.5|4324.5|4325|4324|722
1638780060000|2021-12-06 08:41:00|4325||4325.5||4325.5||4325||897
1638780070000|2021-12-06 08:41:10|4324|4323.5|4320.5|4319.5|4325.5|4324|4319.5|4319|74308
1638780080000|2021-12-06 08:41:20|4320|4319|4320|4319.5|4321|4320|4319.5|4318.5|4148
1638780090000|2021-12-06 08:41:30|4320.5|4319|4317|4316|4321|4319|4317|4316|5982
1638780100000|2021-12-06 08:41:40||4316.5||4316||4316.5||4316|1071
1638780110000|2021-12-06 08:41:50|4316.5|4315.5|4318.5|4318|4319.5|4318.5|4316.5|4315.5|25492
1638780120000|2021-12-06 08:42:00|4319|4317.5|4318.5|4318|4319.5|4318.5|4318.5|4317.5|11157
1638780130000|2021-12-06 08:42:10|4319|4318.5|4320|4319|4320|4319|4319|4318|3391
1638780140000|2021-12-06 08:42:20|4320.5|4319.5|4322|4320.5|4322|4321|4320|4319.5|3923
1638780150000|2021-12-06 08:42:30|4320.5|4320|4323|4322|4323|4322|4320.5|4320|1750
1638780160000|2021-12-06 08:42:40|4322.5|4321.5|4321.5|4320.5|4322.5|4322|4320|4319|1784
1638780170000|2021-12-06 08:42:50|4322|4321.5|4322.5|4321.5|4322.5|4321.5|4322|4321.5|398
1638780180000|2021-12-06 08:43:00|4323|4322|4323.5|4323|4324.5|4323|4323|4321.5|284
1638780190000|2021-12-06 08:43:10|4323|4322.5|4323.5|4323|4324.5|4324|4323|4322|8835
1638780200000|2021-12-06 08:43:20|4324|4322.5|4323.5|4323|4324|4323|4323.5|4322.5|636
1638780210000|2021-12-06 08:43:30|4324|4322.5|4323.5|4323|4324|4323.5|4323.5|4322.5|6362
1638780220000|2021-12-06 08:43:40|4324|4322.5|4322.5|4321|4324|4323|4321.5|4320.5|4912
1638780230000|2021-12-06 08:43:50|4323|4321.5|4323.5|4322.5|4323.5|4322.5|4322.5|4321.5|1886
1638780240000|2021-12-06 08:44:00|||||||||2
1638780250000|2021-12-06 08:44:10|4323|4322|4321.5|4320|4323|4322.5|4321|4320|1126
1638780260000|2021-12-06 08:44:20|4321|4319.5|4321|4319.5|4321|4320.5|4320|4319|3036
1638780270000|2021-12-06 08:44:30|4320.5|4320|4321.5|4320|4321.5|4321|4320.5|4319.5|601
1638780280000|2021-12-06 08:44:40|4320|4319.5|4319.5|4318.5|4320|4319.5|4319.5|4318|920
1638780290000|2021-12-06 08:44:50|4319|4319|4319|4318|4320|4319.5|4318.5|4317.5|1700
1638780300000|2021-12-06 08:45:00|4319.5|4318.5|4320|4318.5|4320.5|4319.5|4318.5|4317.5|1309
1638780310000|2021-12-06 08:45:10|4319.5|4319|4319.5|4318.5|4320|4319|4319|4318|528
1638780320000|2021-12-06 08:45:20|4319|4318|4319.5|4318.5|4319.5|4318.5|4318.5|4318|244
1638780330000|2021-12-06 08:45:30|4319|4318|4319|4318|4319|4318.5|4318.5|4317|8062
1638780340000|2021-12-06 08:45:40||4318.5||4318||4318.5||4318|0
1638780350000|2021-12-06 08:45:50|4319.5|4318.5|4319|4318|4320|4319.5|4318.5|4317|5669
1638780360000|2021-12-06 08:46:00|4319.5|4318.5|4320|4319|4320|4319|4319.5|4318.5|0
1638780370000|2021-12-06 08:46:10|4319.5|4318|4319.5|4318|4319.5|4318.5|4318.5|4317.5|1970
1638780380000|2021-12-06 08:46:20|4319|4317.5|4320|4319|4320|4319|4318.5|4317|5833
1638780390000|2021-12-06 08:46:30|4320.5|4319.5|4321|4320|4321|4320.5|4320|4319.5|2817
1638780400000|2021-12-06 08:46:40|4321.5|4320.5|4321|4320|4322|4321|4320.5|4319.5|1083
1638780410000|2021-12-06 08:46:50|4320.5|4319.5|4321.5|4320.5|4321.5|4320.5|4320.5|4319.5|105
1638780420000|2021-12-06 08:47:00|4322|4321|4322|4320.5|4322|4321.5|4321.5|4320.5|675
1638780430000|2021-12-06 08:47:10|4321.5|4320|4321|4320.5|4321.5|4320.5|4320.5|4320|2213
1638780440000|2021-12-06 08:47:20|4320.5|4320|4320|4319.5|4320.5|4320|4319.5|4319|1027
1638780450000|2021-12-06 08:47:30|4319.5|4319|4320.5|4319.5|4321|4320|4319.5|4319|863
1638780460000|2021-12-06 08:47:40|4320|4319|4319.5|4319|4320.5|4319|4319.5|4318.5|394
1638780470000|2021-12-06 08:47:50|4320||4320||4320||4319.5||435
1638780480000|2021-12-06 08:48:00|4319.5|4318.5|4319.5|4318.5|4319.5|4319|4318.5|4318|749
1638780490000|2021-12-06 08:48:10|4319|4318|4319|4318|4319.5|4318.5|4318.5|4318|351
1638780500000|2021-12-06 08:48:20|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|4319|4318.5|0
1638780510000|2021-12-06 08:48:30|4320|4319|4320.5|4319.5|4321|4320.5|4320|4319|513
1638780520000|2021-12-06 08:48:40|4320|4319|4319.5|4319|4320|4319|4319|4318|1435
1638780530000|2021-12-06 08:48:50|4319|4318.5|4319.5|4318.5|4319.5|4318.5|4319|4318.5|405
1638780540000|2021-12-06 08:49:00|4320|4318|4317|4316|4320|4318.5|4317|4316|17477
1638780550000|2021-12-06 08:49:10|4317.5|4316.5|4317|4316|4317.5|4316.5|4315.5|4315|3007
1638780560000|2021-12-06 08:49:20|4316.5|4315.5|4313.5|4312.5|4316.5|4315.5|4313.5|4312.5|3147
1638780570000|2021-12-06 08:49:30|4313|4312|4312|4311|4313|4312|4311|4310.5|3521
1638780580000|2021-12-06 08:49:40|4311.5|4311.5|4313|4312.5|4313.5|4312.5|4311.5|4311.5|851
1638780590000|2021-12-06 08:49:50|4312.5|4311.5|4312.5|4311.5|4313|4311.5|4312|4311.5|785
1638780600000|2021-12-06 08:50:00|4312|4310.5|4312|4311|4312.5|4312|4309|4308.5|5842
1638780610000|2021-12-06 08:50:10|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312|4311.5|90
1638780620000|2021-12-06 08:50:20|4312|4311|4311.5|4310.5|4313|4312.5|4311.5|4310.5|4441
1638780630000|2021-12-06 08:50:30|4312|4311|4311.5|4310.5|4312|4311|4311|4310.5|669
1638780640000|2021-12-06 08:50:40|4312|4311|4311.5|4311|4312|4311.5|4310|4309.5|26522
1638780650000|2021-12-06 08:50:50|4312|4311.5|4312|4310.5|4312.5|4312|4311|4310|1955
1638780660000|2021-12-06 08:51:00|4312.5|4311|4312|4311|4312.5|4312|4311.5|4311|1784
1638780670000|2021-12-06 08:51:10|4311.5||4312||4312||4311.5||0
1638780680000|2021-12-06 08:51:20|4311.5|4310.5|4311.5|4310.5|4311.5|4311|4311|4310|608
1638780690000|2021-12-06 08:51:30|4312|4311|4309.5|4308.5|4312|4311|4309|4308|1565
1638780700000|2021-12-06 08:51:40|4309|4308|4308.5|4307|4309|4308|4308|4307|316
1638780710000|2021-12-06 08:51:50|4308|4306.5|4308|4307.5|4308|4307.5|4307.5|4306.5|256
1638780720000|2021-12-06 08:52:00|4307.5|4307|4308|4307|4308.5|4307.5|4307.5|4307|1804
1638780730000|2021-12-06 08:52:10|4308.5|4307.5|4308|4307.5|4308.5|4307.5|4308|4307.5|1967
1638780740000|2021-12-06 08:52:20|4308.5|4307|4308|4307|4308.5|4307|4308|4307|915
1638780750000|2021-12-06 08:52:30|4308.5|4307.5|4307.5|4307|4308.5|4307.5|4307.5|4307|2514
1638780760000|2021-12-06 08:52:40|4308|4307.5|4308.5|4308|4309|4308|4308|4307.5|5519
1638780770000|2021-12-06 08:52:50|4309|4307.5|4309|4308|4309|4308.5|4308.5|4307.5|8208
1638780780000|2021-12-06 08:53:00|4309.5|4308.5|4309.5|4308|4310.5|4309.5|4309|4308|2727
1638780790000|2021-12-06 08:53:10|4310|4308.5|4309.5|4308.5|4310|4308.5|4309.5|4308.5|0
1638780800000|2021-12-06 08:53:20|4309|4308|4308.5|4308|4309|4308.5|4308.5|4307.5|1561
1638780810000|2021-12-06 08:53:30|4309|4308.5|4310|4309.5|4310|4309.5|4309|4308.5|724
1638780820000|2021-12-06 08:53:40||4309||4309||4309||4309|516
1638780830000|2021-12-06 08:53:50|4310.5|4309.5|4311|4310|4311.5|4311|4310|4309.5|4248
1638780840000|2021-12-06 08:54:00|4311.5|4310.5|4314|4313|4314|4313|4311.5|4310.5|944
1638780850000|2021-12-06 08:54:10|4314.5|4313.5|4314.5|4314|4315.5|4315|4314.5|4313.5|1674
1638780860000|2021-12-06 08:54:20|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313|550
1638780870000|2021-12-06 08:54:30|4314.5||4314||4314.5||4314||6627
1638780880000|2021-12-06 08:54:40||4312.5||4313.5||4313.5||4312.5|1580
1638780890000|2021-12-06 08:54:50|4314.5||4314||4314.5||4314||2543
1638780900000|2021-12-06 08:55:00|||||||||730
1638780910000|2021-12-06 08:55:10|4314.5|4314|4316.5|4315.5|4317|4315.5|4314|4314|4370
1638780920000|2021-12-06 08:55:20|4316|4315|4316.5|4315.5|4316.5|4316|4315.5|4315|478
1638780930000|2021-12-06 08:55:30||4316||4316||4316||4316|0
1638780940000|2021-12-06 08:55:40|4316|4315.5|4316|4315.5|4316.5|4316|4315.5|4315|3649
1638780950000|2021-12-06 08:55:50|4315.5|4315|4315.5|4315|4316|4315.5|4315|4314.5|1793
1638780960000|2021-12-06 08:56:00|4315|4314.5|4315.5|4314.5|4316|4314.5|4314|4313.5|1719
1638780970000|2021-12-06 08:56:10|4316|4315|4315.5|4315|4316|4315.5|4315.5|4315|424
1638780980000|2021-12-06 08:56:20|4316|4315.5|4316.5|4315|4316.5|4316|4316|4315|2419
1638780990000|2021-12-06 08:56:30|4317|4315.5|4316.5|4316|4317|4316.5|4316.5|4315.5|249
1638781000000|2021-12-06 08:56:40|4316|4315.5|4315.5|4314.5|4316|4315.5|4315.5|4314.5|884
1638781010000|2021-12-06 08:56:50|4316|4315|4316|4315|4316.5|4315|4316|4314.5|187
1638781020000|2021-12-06 08:57:00|4316.5|4315.5|4316|4315.5|4316.5|4316|4316|4315|935
1638781030000|2021-12-06 08:57:10|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|0
1638781040000|2021-12-06 08:57:20|4316|4315.5|4316.5|4316|4316.5|4316|4316|4315.5|1036
1638781050000|2021-12-06 08:57:30|4316|4315.5|4316|4315.5|4316.5|4315.5|4316|4315.5|1181
1638781060000|2021-12-06 08:57:40|4316.5|4316|4316.5|4315.5|4316.5|4316|4316.5|4315.5|232
1638781070000|2021-12-06 08:57:50|4317|4316|4317.5|4316.5|4318|4317.5|4317|4316|3211
1638781080000|2021-12-06 08:58:00|4318|4317|4317.5|4316.5|4318|4317.5|4317|4316.5|619
1638781090000|2021-12-06 08:58:10|4318|4317|4315.5|4314.5|4319|4318|4315|4314.5|3103
1638781100000|2021-12-06 08:58:20|4316.5|4315|4317|4316.5|4317|4316.5|4315.5|4315|2493
1638781110000|2021-12-06 08:58:30|4317.5||4318||4318||4317.5||0
1638781120000|2021-12-06 08:58:40|4317.5||4317||4317.5||4317||601
1638781130000|2021-12-06 08:58:50|4316.5|4316|4316|4314.5|4317|4316.5|4316|4314.5|2643
1638781140000|2021-12-06 08:59:00|4315.5|4314|4316|4315|4316|4315.5|4315|4314|2014
1638781150000|2021-12-06 08:59:10|4315.5|4314.5|4315.5|4314.5|4316|4315.5|4315|4314.5|2751
1638781160000|2021-12-06 08:59:20||4315||4314.5||4315||4314.5|100
1638781170000|2021-12-06 08:59:30|4316|4315|4315|4313.5|4316|4315.5|4314|4313.5|1447
1638781180000|2021-12-06 08:59:40|4314.5|4314|4314.5|4314|4315|4314|4314.5|4314|20
1638781190000|2021-12-06 08:59:50|4315|4313.5|4315.5|4315|4315.5|4315|4314.5|4313.5|2142
1638781200000|2021-12-06 09:00:00|4316|4315.5|4315|4314.5|4316|4315.5|4315|4314|1657
1638781210000|2021-12-06 09:00:10|4315.5|4314|4314|4313|4315.5|4314|4313.5|4313|1290
1638781220000|2021-12-06 09:00:20|4313.5|4312.5|4312.5|4311.5|4313.5|4313|4312.5|4311.5|474
1638781230000|2021-12-06 09:00:30|4313|4311|4314|4313|4314.5|4313.5|4311.5|4311|1934
1638781240000|2021-12-06 09:00:40|4314.5|4313.5|4316.5|4315.5|4317|4316.5|4314.5|4313.5|11746
1638781250000|2021-12-06 09:00:50|4317|4316|4318|4317|4318|4317.5|4316.5|4316|140
1638781260000|2021-12-06 09:01:00|4317.5||4318||4318||4317.5||115
1638781270000|2021-12-06 09:01:10|4318.5|4317.5|4321.5|4320.5|4322|4321|4318.5|4317.5|6761
1638781280000|2021-12-06 09:01:20|4321|4320|4321.5|4320.5|4322|4321.5|4321|4320|959
1638781290000|2021-12-06 09:01:30|4322|4321|4321.5|4320.5|4322.5|4321.5|4321|4320|1086
1638781300000|2021-12-06 09:01:40|4321|4321|4322.5|4321|4322.5|4321.5|4321|4320.5|405
1638781310000|2021-12-06 09:01:50||4321.5||4322||4322||4321.5|221
1638781320000|2021-12-06 09:02:00|4323|4322.5|4324.5|4324|4325|4324.5|4323|4322.5|2763
1638781330000|2021-12-06 09:02:10|4325|4323.5|4327|4326|4327|4326.5|4325|4323.5|4240
1638781340000|2021-12-06 09:02:20|4326.5|4325.5|4326.5|4325.5|4327|4325.5|4325.5|4324.5|1764
1638781350000|2021-12-06 09:02:30|4327|4326|4328.5|4327.5|4329|4328|4326.5|4325.5|3818
1638781360000|2021-12-06 09:02:40|4329|4328|4329.5|4328.5|4329.5|4329|4328.5|4327.5|338
1638781370000|2021-12-06 09:02:50|4330|4329|4329.5|4328.5|4330.5|4330|4329|4328.5|5497
1638781380000|2021-12-06 09:03:00|4330|4329|4331|4330|4331|4330|4330|4329|206
1638781390000|2021-12-06 09:03:10|4331.5|4330.5|4330.5|4329|4332|4330.5|4330|4329|3733
1638781400000|2021-12-06 09:03:20|4330|4328.5|4329.5|4328.5|4330.5|4329|4329.5|4328|218
1638781410000|2021-12-06 09:03:30|4329|4328|4328|4327.5|4329|4328|4328|4327|2009
1638781420000|2021-12-06 09:03:40|4328.5|4327|4328.5|4327.5|4328.5|4327.5|4327.5|4326.5|4001
1638781430000|2021-12-06 09:03:50|4328|4326.5|4327|4326|4328|4326.5|4326.5|4326|1832
1638781440000|2021-12-06 09:04:00|4326.5|4325.5|4324|4322.5|4327.5|4325.5|4323.5|4322.5|560
1638781450000|2021-12-06 09:04:10|4323.5|4322|4321|4320|4324|4322.5|4321|4320|920
1638781460000|2021-12-06 09:04:20|4320.5|4319.5|4320|4319.5|4320.5|4319.5|4319.5|4318.5|471
1638781470000|2021-12-06 09:04:30|4320.5|4320|4322.5|4321|4322.5|4321|4320.5|4319.5|1779
1638781480000|2021-12-06 09:04:40|4322|4321.5|4321.5|4320|4322|4321.5|4321|4320|126
1638781490000|2021-12-06 09:04:50|4321||4321||4322||4320.5||243
1638781500000|2021-12-06 09:05:00|4321.5||4321||4321.5||4320.5||26
1638781510000|2021-12-06 09:05:10|4320.5|4319.5|4320.5|4319.5|4321|4320|4319.5|4318.5|524
1638781520000|2021-12-06 09:05:20|4320|4319|4320.5|4319|4320.5|4319.5|4319|4317.5|1095
1638781530000|2021-12-06 09:05:30|4321|4319.5|4323.5|4322|4323.5|4322|4321|4319.5|462
1638781540000|2021-12-06 09:05:40|4323||4323||4323||4323||0
1638781550000|2021-12-06 09:05:50|4322.5|4321.5|4324|4323|4324|4323|4322|4321|530
1638781560000|2021-12-06 09:06:00|4324.5|4322.5|4322.5|4321.5|4324.5|4322.5|4322.5|4321.5|1181
1638781570000|2021-12-06 09:06:10|4322||4323||4323||4322||184
1638781580000|2021-12-06 09:06:20|4322.5|4322|4323.5|4322.5|4324|4322.5|4322.5|4322|527
1638781590000|2021-12-06 09:06:30|4323|4322|4322.5|4321.5|4323|4322|4321.5|4321|2015
1638781600000|2021-12-06 09:06:40|4322|4321|4322|4320.5|4322|4321|4321.5|4320.5|499
1638781610000|2021-12-06 09:06:50|4322.5|4321|4322.5|4321.5|4323.5|4322.5|4322.5|4321|1458
1638781620000|2021-12-06 09:07:00|4323|4322|4325|4324.5|4325|4324.5|4323|4322|516
1638781640000|2021-12-06 09:07:20|4325.5|4325|4325|4324|4325.5|4325|4324.5|4323.5|1039
1638781650000|2021-12-06 09:07:30|4325.5|4324.5|4325.5|4324|4326|4325|4325|4324|21
1638781660000|2021-12-06 09:07:40|4324.5|4324.5|4326.5|4325.5|4327|4325.5|4324.5|4324.5|554
1638781670000|2021-12-06 09:07:50|4327|4326|4326.5|4325|4327|4326|4326.5|4325|96
1638781680000|2021-12-06 09:08:00|4326|4325.5|4325|4324|4326|4325.5|4324.5|4324|577
1638781690000|2021-12-06 09:08:10|4324.5|4323.5|4324|4323|4324.5|4323.5|4323.5|4322.5|723
1638781700000|2021-12-06 09:08:20|4323.5|4322.5|4323.5|4322.5|4324|4323|4323|4322.5|84
1638781710000|2021-12-06 09:08:30|4324|4323|4324|4322.5|4324|4323|4323.5|4322.5|290
1638781720000|2021-12-06 09:08:40|4323.5|4323|4322.5|4321.5|4324|4323.5|4322|4321|1045
1638781730000|2021-12-06 09:08:50|4323|4321|4320|4319|4323|4321|4320|4319|625
1638781740000|2021-12-06 09:09:00|4320.5|4319.5|4320|4319|4320.5|4319.5|4318|4317.5|723
1638781750000|2021-12-06 09:09:10|4320.5|4319.5|4323|4322|4323|4322|4320.5|4319.5|535
1638781760000|2021-12-06 09:09:20|4323.5|4322.5|4323|4322|4323.5|4322.5|4322.5|4322|214
1638781770000|2021-12-06 09:09:30|4322.5|4321.5|4323|4322|4323|4322|4321.5|4320.5|613
1638781780000|2021-12-06 09:09:40|4323.5|4322.5|4324.5|4323.5|4324.5|4324|4323|4322.5|525
1638781790000|2021-12-06 09:09:50|4324|4323|4324.5|4323.5|4324.5|4324|4324|4323|0
1638781800000|2021-12-06 09:10:00|4325|4324|4324|4323|4325|4324.5|4324|4323|680
1638781810000|2021-12-06 09:10:10|4324.5|4323.5|4324|4323|4325|4324|4323|4322.5|884
1638781820000|2021-12-06 09:10:20|4324.5|4323.5|4325|4324|4325|4324.5|4324|4323|330
1638781830000|2021-12-06 09:10:30|4324.5|4323.5|4324|4323|4324.5|4324|4324|4323|561
1638781840000|2021-12-06 09:10:40|4324.5|4323.5|4325.5|4324.5|4326|4324.5|4324.5|4323|397
1638781850000|2021-12-06 09:10:50|4326|4325|4327|4326|4327.5|4327|4325.5|4325|1959
1638781860000|2021-12-06 09:11:00|4327.5|4326.5|4326.5|4325.5|4327.5|4326.5|4326|4325.5|1583
1638781870000|2021-12-06 09:11:10|4326|4326|4326|4325.5|4327|4326|4326|4325.5|450
1638781880000|2021-12-06 09:11:20|4325.5|4325|4325.5|4325|4325.5|4325|4324|4323|2385
1638781890000|2021-12-06 09:11:30|4326|4325.5|4326|4325|4326.5|4326|4325.5|4325|102
1638781900000|2021-12-06 09:11:40|4325.5|4325.5|4326.5|4326|4327|4326|4325.5|4325.5|49
1638781910000|2021-12-06 09:11:50|4327|4326.5|4328|4327|4328|4327|4327|4326.5|250
1638781920000|2021-12-06 09:12:00|4327.5|4326.5|4327|4326|4327.5|4326.5|4326.5|4326|1131
1638781930000|2021-12-06 09:12:10|4327.5|4326.5|4327.5|4326.5|4328|4326.5|4326.5|4326|196
1638781940000|2021-12-06 09:12:20|4328|4327|4327.5|4326|4328|4327|4326.5|4326|1522
1638781950000|2021-12-06 09:12:30|4328|4326.5|4327|4326.5|4328|4327|4327|4326.5|137
1638781960000|2021-12-06 09:12:40|4326.5|4326|4326|4325|4327.5|4326.5|4326|4325|4298
1638781970000|2021-12-06 09:12:50|4326.5|4325.5|4326.5|4326|4327|4326|4326.5|4325|50
1638781980000|2021-12-06 09:13:00|4327|4326.5|4327.5|4327|4327.5|4327|4327|4326.5|145
1638781990000|2021-12-06 09:13:10|4327|4326.5|4327.5|4327|4327.5|4327|4327|4326.5|778
1638782000000|2021-12-06 09:13:20|4328|4327.5|4328|4327|4328.5|4328|4328|4327|637
1638782010000|2021-12-06 09:13:30|4328.5|4327.5|4328.5|4327.5|4328.5|4328|4328|4327|51
1638782020000|2021-12-06 09:13:40|4328|4327|4328|4327|4328.5|4327|4327.5|4327|93
1638782030000|2021-12-06 09:13:50|4328.5|4326.5|4326.5|4325.5|4328.5|4326.5|4326.5|4325.5|566
1638782040000|2021-12-06 09:14:00|4327|4326|4327.5|4326.5|4328|4327.5|4327|4326|2171
1638782050000|2021-12-06 09:14:10|4328|4327|4327.5|4326.5|4328|4327|4327.5|4326.5|0
1638782060000|2021-12-06 09:14:20|4328|4327|4328.5|4327.5|4328.5|4328|4327.5|4327|103
1638782070000|2021-12-06 09:14:30|4327.5|4327|4329|4328|4329|4328.5|4327.5|4327|2159
1638782080000|2021-12-06 09:14:40|4329.5|4328.5|4329|4328|4330.5|4330|4329|4328|17534
1638782090000|2021-12-06 09:14:50|4328.5|4328.5|4328|4327|4329|4328.5|4328|4327|1680
1638782100000|2021-12-06 09:15:00|4327.5|4326.5|4328.5|4327.5|4328.5|4328|4327.5|4326.5|429
1638782110000|2021-12-06 09:15:10|4329|4328|4329|4328.5|4329.5|4328.5|4329|4328|216
1638782120000|2021-12-06 09:15:20|4329.5|4328|4329.5|4328|4329.5|4329|4329|4328|680
1638782130000|2021-12-06 09:15:30|4329|4327.5|4328.5|4327.5|4329.5|4327.5|4328|4327.5|347
1638782140000|2021-12-06 09:15:40|4329|4328|4329.5|4328.5|4330|4329.5|4328.5|4328|2390
1638782150000|2021-12-06 09:15:50|4329|4329|4329.5|4328|4329.5|4329|4328.5|4327.5|261
1638782160000|2021-12-06 09:16:00|4329|4327.5|4330|4329.5|4330|4329.5|4328|4327.5|2100
1638782170000|2021-12-06 09:16:10|4330.5|4329|4330.5|4329.5|4330.5|4330|4330|4329|2920
1638782180000|2021-12-06 09:16:20|4330|4329|4329.5|4328.5|4330|4329|4328.5|4328|977
1638782190000|2021-12-06 09:16:30|4329|4329|4330|4329|4330.5|4329.5|4329|4329|1568
1638782200000|2021-12-06 09:16:40|4329.5|4328.5|4329.5|4328.5|4329.5|4329|4329|4328|3711
1638782210000|2021-12-06 09:16:50|4330|4330|4330.5|4329.5|4330.5|4330|4330|4329|1155
1638782220000|2021-12-06 09:17:00|4331|4330|4331.5|4331|4331.5|4331|4330|4329.5|4720
1638782230000|2021-12-06 09:17:10|4331|4330.5|4331.5|4330.5|4331.5|4330.5|4331|4330.5|133
1638782240000|2021-12-06 09:17:20|4331|4330|4332|4331|4332|4331|4330.5|4329.5|3774
1638782250000|2021-12-06 09:17:30|4331.5|4331.5|4332|4331|4332|4331.5|4331.5|4331|320
1638782260000|2021-12-06 09:17:40|4331.5|4330.5|4331|4330|4332|4331.5|4330.5|4329.5|2400
1638782270000|2021-12-06 09:17:50|4330.5|4329.5|4331.5|4330.5|4331.5|4330.5|4330.5|4329.5|1180
1638782280000|2021-12-06 09:18:00|4331|4330|4328.5|4328|4332|4331|4328|4327.5|25945
1638782290000|2021-12-06 09:18:10|4329|4328.5|4329|4328.5|4329.5|4328.5|4328|4327.5|2185
1638782300000|2021-12-06 09:18:20|4328.5|4328|4328.5|4327.5|4329|4328|4328.5|4327.5|469
1638782310000|2021-12-06 09:18:30|4329||4328.5||4329||4328.5||98
1638782320000|2021-12-06 09:18:40|4328|4327|4328|4326.5|4328|4327.5|4326.5|4326|1790
1638782330000|2021-12-06 09:18:50|4328.5|4327|4328.5|4327.5|4328.5|4328|4328|4327|859
1638782340000|2021-12-06 09:19:00||4328||4328||4328||4328|11
1638782350000|2021-12-06 09:19:10|4328|4327.5|4325.5|4324.5|4328|4327.5|4325.5|4324.5|2122
1638782360000|2021-12-06 09:19:20|4326|4325|4325|4324|4326.5|4325.5|4324.5|4324|1955
1638782370000|2021-12-06 09:19:30|4324|4324.5|4324|4323|4324|4324.5|4323.5|4322.5|8319
1638782380000|2021-12-06 09:19:40|4323.5|4323.5|4324|4323|4324|4323.5|4323.5|4323|150
1638782390000|2021-12-06 09:19:50|4324.5|4323.5|4325.5|4325|4325.5|4325|4324|4323.5|14169
1638782400000|2021-12-06 09:20:00|4325|4324.5|4323.5|4322.5|4325.5|4324.5|4323|4322|2604
1638782410000|2021-12-06 09:20:10|4324|4323|4325.5|4325|4326|4325.5|4323.5|4322.5|2039
1638782420000|2021-12-06 09:20:20|4326|4325.5|4325.5|4325|4326|4325.5|4324.5|4324|648
1638782430000|2021-12-06 09:20:30|4326|4325.5|4326.5|4325.5|4326.5|4325.5|4326|4325.5|80
1638782440000|2021-12-06 09:20:40|4326|4325|4327|4326|4327|4326|4326|4325|500
1638782450000|2021-12-06 09:20:50|4326.5||4327||4327||4326.5||0
1638782460000|2021-12-06 09:21:00|4326.5|4325.5|4326|4325.5|4326.5|4325.5|4325.5|4324.5|1176
1638782470000|2021-12-06 09:21:10|4326.5|4326|4326.5|4326|4326.5|4326|4326|4325.5|290
1638782480000|2021-12-06 09:21:20|4326|4325.5|4326.5|4325.5|4326.5|4326|4326|4325.5|445
1638782490000|2021-12-06 09:21:30|4327|4326|4327|4326|4327|4326|4327|4326|1000
1638782500000|2021-12-06 09:21:40|4326.5|4326.5|4327|4326.5|4327.5|4326.5|4326.5|4326.5|144
1638782510000|2021-12-06 09:21:50|4326.5|4326|4325.5|4324.5|4327|4326|4325.5|4324.5|2562
1638782520000|2021-12-06 09:22:00|4326|4325|4327.5|4326|4327.5|4326.5|4326|4325|891
1638782530000|2021-12-06 09:22:10|4327|4326.5|4327|4326.5|4328|4327.5|4327|4326|90
1638782540000|2021-12-06 09:22:20|4326.5|4326|4327|4326|4327.5|4326.5|4326.5|4325.5|304
1638782550000|2021-12-06 09:22:30||4326.5||4326.5||4326.5||4326.5|11
1638782560000|2021-12-06 09:22:40|4327.5|4327|4329|4328.5|4329|4328.5|4327.5|4327|1723
1638782570000|2021-12-06 09:22:50|4329.5|4328|4328|4327|4329.5|4328|4324.5|4324|7521
1638782580000|2021-12-06 09:23:00|4327.5||4328||4328||4327.5||0
1638782590000|2021-12-06 09:23:10|4327.5|4326.5|4328|4326.5|4328|4327|4327.5|4326.5|0
1638782600000|2021-12-06 09:23:20|4327.5|4327|4329|4328|4329|4328|4327.5|4327|604
1638782610000|2021-12-06 09:23:30|4328.5|4327.5|4329|4328|4329|4328|4328|4327.5|551
1638782620000|2021-12-06 09:23:40|4328.5|4327.5|4330.5|4329|4330.5|4329.5|4328.5|4327.5|1245
1638782630000|2021-12-06 09:23:50|4330|4329.5|4330|4329|4330.5|4330|4329.5|4329|2299
1638782640000|2021-12-06 09:24:00|4330.5|4329.5|4330|4329|4330.5|4329.5|4330|4329|0
1638782650000|2021-12-06 09:24:10|4330.5|4330|4329|4328|4330.5|4330|4329|4328|877
1638782660000|2021-12-06 09:24:20|4328.5|4328.5|4329|4328|4329|4328.5|4328.5|4327.5|363
1638782670000|2021-12-06 09:24:30|4329.5|4328.5|4330|4328.5|4330|4329.5|4329.5|4328.5|121
1638782680000|2021-12-06 09:24:40|4329.5|4329|4330|4329|4330|4329|4329.5|4329|100
1638782700000|2021-12-06 09:25:00|4329.5|4328.5|4329|4328.5|4329.5|4328.5|4329|4328.5|658
1638782710000|2021-12-06 09:25:10|4328.5|4328|4329|4328|4329.5|4328.5|4328|4327|1725
1638782720000|2021-12-06 09:25:20|4329.5|4328.5|4330|4329|4330|4329.5|4329.5|4328.5|235
1638782730000|2021-12-06 09:25:30|4329.5|4329.5|4330|4329|4330|4329.5|4329.5|4329|457
1638782740000|2021-12-06 09:25:40|4330.5|4330|4330.5|4329.5|4330.5|4330|4330|4329.5|1022
1638782750000|2021-12-06 09:25:50|4330|4329|4330|4329|4330|4329|4329.5|4329|17
1638782760000|2021-12-06 09:26:00|4330.5|4329.5|4330|4329.5|4330.5|4330|4330|4329.5|862
1638782770000|2021-12-06 09:26:10|4330.5|4330|4330|4329.5|4330.5|4330|4330|4329.5|405
1638782780000|2021-12-06 09:26:20|4330.5|4330|4330|4329.5|4330.5|4330|4330|4329.5|0
1638782790000|2021-12-06 09:26:30|4329.5|4329|4330|4329.5|4330|4329.5|4329.5|4329|2000
1638782800000|2021-12-06 09:26:40|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4329|417
1638782810000|2021-12-06 09:26:50|4329|4328.5|4328.5|4328|4329.5|4328.5|4328.5|4328|2601
1638782820000|2021-12-06 09:27:00|4329|4328.5|4329|4328.5|4329|4328.5|4328.5|4328|1118
1638782830000|2021-12-06 09:27:10|4328.5|4328|4327.5|4326.5|4328.5|4328|4327|4326.5|748
1638782840000|2021-12-06 09:27:20|4327||4327.5||4327.5||4327||20
1638782860000|2021-12-06 09:27:40|4327|4326|4325|4324|4327|4326|4325|4324|856
1638782870000|2021-12-06 09:27:50|4324.5|4324.5|4324|4323|4324.5|4324.5|4324|4323|299
1638782880000|2021-12-06 09:28:00|||||||||120
1638782890000|2021-12-06 09:28:10|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|4321|4320|1770
1638782900000|2021-12-06 09:28:20|4323|4322|4323|4322|4323|4322|4323|4322|509
1638782910000|2021-12-06 09:28:30|4322.5|4321.5|4322.5|4321.5|4323|4321.5|4322|4320.5|471
1638782930000|2021-12-06 09:28:50|4323|4322|4322.5|4322|4323|4322|4322.5|4322|932
1638782940000|2021-12-06 09:29:00|4323|4321.5|4323|4321.5|4323|4321.5|4322|4321.5|3118
1638782950000|2021-12-06 09:29:10|4322.5|4322|4325|4324|4325|4324|4322.5|4322|5207
1638782960000|2021-12-06 09:29:20|4325.5|4324.5|4325|4324|4326.5|4326|4325|4324|6450
1638782970000|2021-12-06 09:29:30|4324.5|4323.5|4324|4323|4324.5|4323.5|4324|4322.5|315
1638782980000|2021-12-06 09:29:40|4324.5|4323.5|4324|4323|4325|4324|4324|4323|1065
1638782990000|2021-12-06 09:29:50|4323.5||4323.5||4323.5||4323.5||183
1638783000000|2021-12-06 09:30:00|4322.5|4322.5|4323.5|4323|4323.5|4323|4322.5|4321.5|882
1638783010000|2021-12-06 09:30:10|||||||||43
1638783020000|2021-12-06 09:30:20|4324.5|4323.5|4324|4323|4324.5|4324|4324|4323|496
1638783030000|2021-12-06 09:30:30|4324.5|4323.5|4325|4324|4325|4324|4324.5|4323.5|141
1638783050000|2021-12-06 09:30:50|4324.5|4323.5|4324|4323|4324.5|4323.5|4324|4323|1267
1638783060000|2021-12-06 09:31:00|4324.5|4323.5|4322.5|4321.5|4325|4324|4322.5|4321.5|1428
1638783070000|2021-12-06 09:31:10|||||||||2
1638783080000|2021-12-06 09:31:20|4322|4322|4321.5|4320.5|4322.5|4322|4321|4320|1515
1638783090000|2021-12-06 09:31:30|4321|4320|4319.5|4318.5|4321|4320|4318.5|4318|245
1638783100000|2021-12-06 09:31:40|4319|4319|4319.5|4318.5|4320|4319|4319|4318.5|343
1638783110000|2021-12-06 09:31:50||4319||4318.5||4319||4318.5|0
1638783120000|2021-12-06 09:32:00|4320|4319|4319.5|4319|4320|4319.5|4319.5|4318.5|150
1638783130000|2021-12-06 09:32:10|4320|4318.5|4318.5|4317.5|4320|4319|4318.5|4317.5|1316
1638783140000|2021-12-06 09:32:20|4318|4317|4318|4317.5|4318|4317.5|4317|4316|10350
1638783150000|2021-12-06 09:32:30|4317.5|4317|4318|4317.5|4318|4317.5|4317.5|4316.5|413
1638783160000|2021-12-06 09:32:40|4318.5|4318|4318.5|4317.5|4319|4318|4318.5|4317.5|132
1638783170000|2021-12-06 09:32:50|4318|4317|4317|4316|4318|4317|4317|4316|617
1638783180000|2021-12-06 09:33:00|4317.5|4316.5|4317|4316|4317.5|4317|4317|4316|72
1638783190000|2021-12-06 09:33:10|4316.5||4317||4317||4316.5||0
1638783200000|2021-12-06 09:33:20|4317.5|4316.5|4317.5|4316.5|4317.5|4316.5|4317.5|4316.5|0
1638783210000|2021-12-06 09:33:30|4317|4316|4319.5|4318.5|4319.5|4318.5|4316.5|4316|1440
1638783220000|2021-12-06 09:33:40|4320|4319|4321|4320|4321.5|4320|4320|4319|158
1638783230000|2021-12-06 09:33:50|4321.5|4320.5|4322|4321|4322|4321|4320.5|4319.5|1494
1638783240000|2021-12-06 09:34:00|4321.5|4320.5|4323.5|4322.5|4323.5|4322.5|4321|4320|812
1638783250000|2021-12-06 09:34:10|4323|4322|4322.5|4321.5|4323.5|4322.5|4322.5|4321.5|748
1638783260000|2021-12-06 09:34:20|4323|4322|4323|4322.5|4323|4322.5|4322.5|4321.5|256
1638783270000|2021-12-06 09:34:30|4323.5|4323|4325|4324|4325|4324|4323.5|4323|194
1638783280000|2021-12-06 09:34:40|4324.5||4324.5||4325||4324.5||535
1638783290000|2021-12-06 09:34:50|4325||4325||4325||4324.5||193
1638783300000|2021-12-06 09:35:00|4325.5|4324.5|4325.5|4324.5|4325.5|4325|4325.5|4324.5|2026
1638783310000|2021-12-06 09:35:10|4326|4325|4325.5|4324.5|4326|4325.5|4325|4324.5|374
1638783320000|2021-12-06 09:35:20|4326|4325|4326.5|4325.5|4326.5|4325.5|4326|4325|250
1638783330000|2021-12-06 09:35:30|4327|4326|4327.5|4327|4328|4327|4326.5|4326|990
1638783340000|2021-12-06 09:35:40|4327|4326.5|4327|4326|4327.5|4326.5|4326.5|4325.5|2612
1638783350000|2021-12-06 09:35:50|4326.5|4326.5|4326.5|4326|4327|4326.5|4326.5|4326|264
1638783360000|2021-12-06 09:36:00|4327|4326.5|4327|4326|4327.5|4326.5|4326|4325.5|1826
1638783370000|2021-12-06 09:36:10|4326.5|4325.5|4324|4323.5|4326.5|4326|4323.5|4322.5|2192
1638783380000|2021-12-06 09:36:20||4323||4323.5||4323.5||4323|0
1638783390000|2021-12-06 09:36:30|4324.5|4323|4326.5|4325.5|4326.5|4325.5|4324.5|4323|863
1638783400000|2021-12-06 09:36:40|4327|4326|4327.5|4326.5|4327.5|4326.5|4327|4326|0
1638783410000|2021-12-06 09:36:50|4327|4326|4325.5|4324.5|4327|4326|4325.5|4324.5|1322
1638783420000|2021-12-06 09:37:00|4326|4325|4325.5|4324.5|4326|4325|4325.5|4324.5|126
1638783430000|2021-12-06 09:37:10|4326|4325|4326|4325.5|4327|4326|4325.5|4325|544
1638783440000|2021-12-06 09:37:20|4325.5|4325|4325.5|4324.5|4325.5|4325|4325|4324.5|622
1638783450000|2021-12-06 09:37:30|4326|4325|4325.5|4325|4326|4325.5|4325.5|4324.5|1334
1638783460000|2021-12-06 09:37:40|4326|4324.5|4325.5|4324.5|4326|4325.5|4324|4323|1468
1638783470000|2021-12-06 09:37:50|4326|4325|4326|4324.5|4326|4325.5|4325|4324|521
1638783480000|2021-12-06 09:38:00|4325.5|4324|4324.5|4323.5|4325.5|4324.5|4324|4323|572
1638783490000|2021-12-06 09:38:10|4325|4324|4324.5|4323.5|4325|4324|4324.5|4323.5|129
1638783500000|2021-12-06 09:38:20|4324|4323|4324.5|4323.5|4324.5|4323.5|4323.5|4322.5|532
1638783510000|2021-12-06 09:38:30|4325|4324|4324.5|4323.5|4325|4324|4324|4323|266
1638783520000|2021-12-06 09:38:40|4325|4324|4325.5|4324.5|4325.5|4324.5|4325|4324|0
1638783530000|2021-12-06 09:38:50|4325|4324|4325|4324|4325.5|4324.5|4324.5|4324|521
1638783540000|2021-12-06 09:39:00|4324.5|4323.5|4323.5|4322.5|4325|4324|4323.5|4322.5|678
1638783550000|2021-12-06 09:39:10|4324|4323|4321|4320|4324|4323|4320|4319.5|870
1638783560000|2021-12-06 09:39:20|4321.5|4320.5|4320|4319|4321.5|4320.5|4320|4319|275
1638783570000|2021-12-06 09:39:30|4319.5|4318.5|4319.5|4318.5|4320|4319|4319|4318|184
1638783580000|2021-12-06 09:39:40|4320|4319|4321|4320|4321|4320|4320|4318.5|92
1638783590000|2021-12-06 09:39:50|4320.5|4319.5|4319.5|4318.5|4320.5|4319.5|4319.5|4318.5|952
1638783600000|2021-12-06 09:40:00|4320|4319|4320|4319|4320.5|4319.5|4319|4318|839
1638783610000|2021-12-06 09:40:10|4320.5|4319.5|4320.5|4319|4320.5|4319.5|4320|4319|60
1638783620000|2021-12-06 09:40:20|4320|4319.5|4320.5|4319.5|4320.5|4319.5|4319.5|4319|537
1638783630000|2021-12-06 09:40:30|4321|4320|4321|4320|4321.5|4321|4321|4319.5|1803
1638783640000|2021-12-06 09:40:40|4320.5|4319.5|4319.5|4318.5|4320.5|4319.5|4319|4318|1223
1638783650000|2021-12-06 09:40:50|4320|4319|4320.5|4319.5|4320.5|4319.5|4319.5|4318.5|92
1638783660000|2021-12-06 09:41:00|4320|4319|4319.5|4318.5|4320.5|4319.5|4319.5|4318.5|241
1638783670000|2021-12-06 09:41:10|4320|4319|4320.5|4319.5|4320.5|4319.5|4320|4319|0
1638783680000|2021-12-06 09:41:20|4320|4319|4320|4319.5|4320|4319.5|4319.5|4318.5|705
1638783690000|2021-12-06 09:41:30|4320.5|4320|4322|4321|4322|4321|4320.5|4320|747
1638783700000|2021-12-06 09:41:40|4322.5|4321.5|4320.5|4319.5|4322.5|4322|4320.5|4319.5|443
1638783710000|2021-12-06 09:41:50|4321|4320|4321.5|4320.5|4321.5|4320.5|4321|4319.5|100
1638783720000|2021-12-06 09:42:00|4322|4321|4322|4321|4322.5|4321.5|4321.5|4321|828
1638783730000|2021-12-06 09:42:10|4322.5|4321.5|4322|4321|4322.5|4321.5|4321.5|4321|1000
1638783740000|2021-12-06 09:42:20|4322.5|4321.5|4322.5|4322|4322.5|4322|4322.5|4321|0
1638783760000|2021-12-06 09:42:40|4323|4322.5|4323|4322.5|4323|4322.5|4323|4322|79
1638783770000|2021-12-06 09:42:50||4322||4322.5||4322.5||4322|80
1638783780000|2021-12-06 09:43:00|4323.5|4323|4324.5|4323.5|4325|4324|4323.5|4323|79
1638783790000|2021-12-06 09:43:10|4324|4323|4322|4321|4324|4323|4322|4321|1620
1638783800000|2021-12-06 09:43:20|4322.5|4321.5|4324|4323|4324|4323|4321.5|4321|502
1638783810000|2021-12-06 09:43:30|4323.5|4322.5|4323.5|4322.5|4324|4322.5|4323.5|4322.5|0
1638783820000|2021-12-06 09:43:40|4324|4323|4324|4323.5|4324|4323.5|4324|4323|93
1638783830000|2021-12-06 09:43:50|4324.5|4324|4324.5|4323.5|4325|4324|4324.5|4323.5|53
1638783840000|2021-12-06 09:44:00|4325||4324.5||4325||4324.5||2
1638783850000|2021-12-06 09:44:10|4324|4324|4325.5|4324.5|4326|4325|4324|4324|404
1638783860000|2021-12-06 09:44:20|4325|4325|4326|4325.5|4326|4325.5|4325|4325|151
1638783870000|2021-12-06 09:44:30|4326.5|4326|4326.5|4326|4326.5|4326|4326.5|4326|18
1638783880000|2021-12-06 09:44:40|4326|4325.5|4326|4325.5|4326|4325.5|4326|4325.5|344
1638783890000|2021-12-06 09:44:50|4326.5|4325|4326.5|4325.5|4326.5|4325.5|4325.5|4325|1491
1638783900000|2021-12-06 09:45:00|4327|4326|4327|4326|4327|4326.5|4327|4325.5|202
1638783910000|2021-12-06 09:45:10|4326.5|4325.5|4325.5|4325|4327|4325.5|4325.5|4325|1121
1638783920000|2021-12-06 09:45:20|4326||4326||4326.5||4326||13
1638783930000|2021-12-06 09:45:30|4325.5|4324.5|4325|4324.5|4326|4324.5|4325|4324.5|489
1638783940000|2021-12-06 09:45:40|4324.5|4324|4324.5|4324|4325|4324|4324.5|4323.5|928
1638783950000|2021-12-06 09:45:50|4325|4324.5|4325.5|4324.5|4326|4325.5|4325|4324|663
1638783960000|2021-12-06 09:46:00|4326|4325|4326|4325|4326|4325.5|4326|4325|215
1638783970000|2021-12-06 09:46:10|4326.5|4325.5|4325|4324.5|4327|4326|4325|4324.5|481
1638783980000|2021-12-06 09:46:20|4325.5|4324|4324.5|4323|4326|4325.5|4324|4323|1283
1638783990000|2021-12-06 09:46:30|4324|4322.5|4323.5|4322.5|4324.5|4322.5|4323|4322.5|298
1638784000000|2021-12-06 09:46:40|4323|4323|4323.5|4323|4324|4323|4323|4323|0
1638784010000|2021-12-06 09:46:50|4324|4322.5|4323.5|4322.5|4324|4322.5|4322|4321.5|477
1638784020000|2021-12-06 09:47:00|4323|4322|4322.5|4321|4323|4322.5|4321.5|4321|484
1638784030000|2021-12-06 09:47:10|4322|4321.5|4321|4320|4322|4321.5|4320.5|4320|779
1638784040000|2021-12-06 09:47:20|4321.5|4320.5|4323|4322|4323|4322.5|4321.5|4320.5|2238
1638784050000|2021-12-06 09:47:30|4322.5|4321.5|4323|4321.5|4323|4321.5|4322|4321.5|226
1638784060000|2021-12-06 09:47:40|4322.5|4322|4323|4322.5|4323|4322.5|4322|4321.5|209
1638784070000|2021-12-06 09:47:50|4322.5|4322|4323|4322|4323|4322|4322|4321|1320
1638784080000|2021-12-06 09:48:00|4322.5|4322.5|4324|4323.5|4324|4323.5|4322.5|4322|1363
1638784090000|2021-12-06 09:48:10|4324.5|4324|4325.5|4325|4325.5|4325|4324.5|4324|463
1638784100000|2021-12-06 09:48:20|4326|4325.5|4326.5|4325.5|4327.5|4326.5|4326|4325.5|11908
1638784110000|2021-12-06 09:48:30|4326|4326|4326.5|4326|4326.5|4326|4326|4325|1477
1638784120000|2021-12-06 09:48:40|4327|4326.5|4327.5|4326|4327.5|4326.5|4327|4326|751
1638784130000|2021-12-06 09:48:50|4328|4326.5|4328|4327|4328|4327|4327.5|4326.5|0
1638784140000|2021-12-06 09:49:00|4327.5|4327.5|4327|4326|4327.5|4327.5|4326.5|4326|883
1638784150000|2021-12-06 09:49:10|4327.5||4327.5||4327.5||4327.5||0
1638784160000|2021-12-06 09:49:20||4326.5||4326.5||4326.5||4326.5|11
1638784170000|2021-12-06 09:49:30|4328|4327|4328|4327.5|4328|4327.5|4327.5|4326.5|603
1638784180000|2021-12-06 09:49:40|4327.5|4327|4328|4327.5|4328|4327.5|4327.5|4326.5|1586
1638784190000|2021-12-06 09:49:50|4328.5|4328|4325.5|4324.5|4328.5|4328|4323|4320.5|26026
1638784200000|2021-12-06 09:50:00|4325|4324|4326|4325|4326|4325|4324|4323.5|1733
1638784210000|2021-12-06 09:50:10|4325.5||4326||4326||4325.5||0
1638784220000|2021-12-06 09:50:20|4326.5|4325.5|4326|4325|4326.5|4326|4326|4325|640
1638784230000|2021-12-06 09:50:30|4326.5|4326|4327.5|4326.5|4327.5|4326.5|4326.5|4325.5|714
1638784240000|2021-12-06 09:50:40|4327|4326|4327|4326|4327.5|4326.5|4326.5|4326|3223
1638784250000|2021-12-06 09:50:50|4327.5|4325.5|4326.5|4326|4327.5|4326|4326|4325|953
1638784260000|2021-12-06 09:51:00|4327|4325.5|4326|4325.5|4327|4325.5|4326|4325.5|157
1638784270000|2021-12-06 09:51:10|4326.5|4326|4327.5|4326.5|4328|4327|4326.5|4326|721
1638784280000|2021-12-06 09:51:20|4328|4327|4328|4327.5|4329|4328.5|4328|4327|1946
1638784290000|2021-12-06 09:51:30|4327.5|4327|4328|4327|4328.5|4327.5|4327.5|4326.5|1763
1638784300000|2021-12-06 09:51:40|4327.5|4326.5|4326|4325|4327.5|4326.5|4326|4325|3157
1638784310000|2021-12-06 09:51:50|4326.5|4325.5|4327|4326|4327|4326|4326|4325|306
1638784320000|2021-12-06 09:52:00|4327.5|4326.5|4327|4326.5|4327.5|4326.5|4327|4326.5|40
1638784330000|2021-12-06 09:52:10|4327.5|4327|4326|4325.5|4327.5|4327|4325.5|4325|1502
1638784340000|2021-12-06 09:52:20|4326.5|4326|4327|4326|4327|4326|4326.5|4326|0
1638784350000|2021-12-06 09:52:30|4327.5|4326.5|4329|4328|4329|4328|4327.5|4326.5|2414
1638784360000|2021-12-06 09:52:40|4329.5|4328.5|4329.5|4329|4329.5|4329|4329.5|4328.5|265
1638784370000|2021-12-06 09:52:50|4330||4329.5||4330||4329.5||101
1638784380000|2021-12-06 09:53:00|4329|4328.5|4330|4329|4330|4329|4329|4328.5|1008
1638784400000|2021-12-06 09:53:20|4329.5|4328.5|4328.5|4328|4329.5|4328.5|4328|4327.5|2362
1638784410000|2021-12-06 09:53:30|4329|4327.5|4330|4329|4330.5|4329.5|4329|4327.5|8976
1638784420000|2021-12-06 09:53:40|4329.5|4329.5|4330|4329.5|4330|4329.5|4329.5|4329|80
1638784430000|2021-12-06 09:53:50|4329|4328.5|4330|4329.5|4330.5|4329.5|4329|4328.5|11930
1638784440000|2021-12-06 09:54:00|4330.5||4330||4330.5||4330||7889
1638784450000|2021-12-06 09:54:10|4329.5|4329|4327.5|4326|4329.5|4329|4327|4326|4303
1638784460000|2021-12-06 09:54:20|4327|4326.5|4327.5|4327|4328|4327|4327|4326.5|783
1638784470000|2021-12-06 09:54:30|4328|4326.5|4328|4327|4328|4327.5|4327.5|4326.5|360
1638784480000|2021-12-06 09:54:40|4327.5|4327.5|4328|4327|4328|4327.5|4327.5|4327|100
1638784490000|2021-12-06 09:54:50|4327.5|4326.5|4326.5|4325.5|4327.5|4326.5|4326|4325.5|640
1638784500000|2021-12-06 09:55:00|4326|4326|4326.5|4326|4326.5|4326|4326|4325|1639
1638784510000|2021-12-06 09:55:10|4327|4326.5|4326|4325|4327|4326.5|4325.5|4324.5|1986
1638784520000|2021-12-06 09:55:20|4326.5|4325.5|4327|4326|4327|4326|4326.5|4325.5|62
1638784530000|2021-12-06 09:55:30|4326.5|4326.5|4326.5|4326|4327|4326.5|4326.5|4325.5|148
1638784540000|2021-12-06 09:55:40|4326|4325.5|4326|4325.5|4326|4325.5|4326|4325.5|268
1638784550000|2021-12-06 09:55:50|4326.5||4326.5||4326.5||4326||20
1638784560000|2021-12-06 09:56:00|4326|4325|4326|4325|4326.5|4325.5|4325|4324.5|3488
1638784570000|2021-12-06 09:56:10|4325.5|4325.5|4325.5|4324.5|4326|4325.5|4324|4323.5|5009
1638784580000|2021-12-06 09:56:20|4326||4325.5||4326||4325||101
1638784590000|2021-12-06 09:56:30|4326|4325|4325|4324|4326|4325.5|4324.5|4323|864
1638784600000|2021-12-06 09:56:40|4324.5|4323.5|4324.5|4323.5|4325|4324|4324|4323|1219
1638784610000|2021-12-06 09:56:50|4324|4324|4324|4323.5|4324|4324|4323|4322|1678
1638784620000|2021-12-06 09:57:00|4323.5|4323|4322.5|4321.5|4324|4323|4321.5|4321|3048
1638784630000|2021-12-06 09:57:10|4322|4321|4321|4320|4322|4321.5|4321|4320|1288
1638784640000|2021-12-06 09:57:20|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|4320.5|4320.5|0
1638784650000|2021-12-06 09:57:30|4321|4320|4321|4320.5|4321.5|4320.5|4321|4320|3561
1638784670000|2021-12-06 09:57:50|4321.5|4321|4322.5|4322|4322.5|4322|4321.5|4321|386
1638784680000|2021-12-06 09:58:00|4323|4322.5|4323|4322|4323.5|4322.5|4321.5|4321|1436
1638784690000|2021-12-06 09:58:10|4322.5|4321.5|4322|4321|4322.5|4321.5|4321.5|4320.5|377
1638784700000|2021-12-06 09:58:20|4321.5|4320.5|4320|4319|4321.5|4321|4320|4319|1387
1638784710000|2021-12-06 09:58:30|4319.5|4318.5|4318.5|4317.5|4319.5|4319|4317.5|4317|5529
1638784720000|2021-12-06 09:58:40|4318|4317|4316.5|4315.5|4318|4317.5|4316|4315|792
1638784730000|2021-12-06 09:58:50|4317|4316|4317.5|4316.5|4317.5|4316.5|4317|4316|0
1638784740000|2021-12-06 09:59:00|4318|4317|4318|4317|4318|4317.5|4316.5|4315.5|836
1638784750000|2021-12-06 09:59:10|4317.5|4316.5|4316.5|4315.5|4317.5|4316.5|4316.5|4315.5|294
1638784760000|2021-12-06 09:59:20|4317|4315|4314.5|4313|4317|4315|4314|4313|1423
1638784770000|2021-12-06 09:59:30|4314|4313.5|4316.5|4315.5|4316.5|4315.5|4314|4313.5|1588
1638784780000|2021-12-06 09:59:40|4316|4315|4317.5|4316|4317.5|4317|4315.5|4314.5|1228
1638784790000|2021-12-06 09:59:50|4318|4316.5|4318.5|4317.5|4318.5|4317.5|4317.5|4316|258
1638784800000|2021-12-06 10:00:00|4319|4318|4317|4316|4320|4319|4316.5|4315.5|1066
1638784810000|2021-12-06 10:00:10|4316.5|4316.5|4316.5|4315.5|4316.5|4316.5|4316|4315|319
1638784820000|2021-12-06 10:00:20|4316|4315|4316.5|4315.5|4317|4316|4314.5|4313.5|506
1638784830000|2021-12-06 10:00:30|4317|4316|4316.5|4315|4317|4316.5|4315.5|4314.5|1223
1638784840000|2021-12-06 10:00:40|4316|4314.5|4316|4314.5|4316|4315|4315.5|4314.5|85
1638784850000|2021-12-06 10:00:50|4316.5|4315|4315|4313.5|4316.5|4315.5|4314.5|4313.5|991
1638784860000|2021-12-06 10:01:00|4314.5|4314|4314|4313|4315|4314.5|4313|4312|6747
1638784870000|2021-12-06 10:01:10|4313.5|4312.5|4313.5|4312.5|4313.5|4313|4313|4312|0
1638784880000|2021-12-06 10:01:20|4314|4313|4314.5|4313.5|4314.5|4313.5|4314|4313|143
1638784890000|2021-12-06 10:01:30|4315|4314|4317.5|4316.5|4317.5|4317|4315|4314|204
1638784900000|2021-12-06 10:01:40|4318|4317|4318.5|4317.5|4318.5|4317.5|4317.5|4317|120
1638784910000|2021-12-06 10:01:50|4319|4318|4319|4318|4319|4318.5|4319|4318|243
1638784920000|2021-12-06 10:02:00|4319.5|4318.5|4319.5|4318.5|4320|4318.5|4319.5|4318.5|159
1638784930000|2021-12-06 10:02:10|4320|4319|4320|4319|4320|4319|4319.5|4319|0
1638784940000|2021-12-06 10:02:20|4320.5|4319.5|4320|4319|4320.5|4320|4319|4318|2569
1638784950000|2021-12-06 10:02:30|4319.5|4318.5|4320|4318.5|4320|4318.5|4319.5|4318.5|0
1638784960000|2021-12-06 10:02:40|4319.5|4319.5|4318|4316.5|4320|4319.5|4317.5|4316.5|2478
1638784970000|2021-12-06 10:02:50|4317|4317|4319.5|4318.5|4320|4318.5|4317|4316.5|147
1638784980000|2021-12-06 10:03:00|4319|4318|4319.5|4319|4319.5|4319|4319|4318|343
1638784990000|2021-12-06 10:03:10|4320|4319.5|4320.5|4320|4321|4320|4320|4319.5|898
1638785000000|2021-12-06 10:03:20|4321|4320.5|4321.5|4320.5|4321.5|4320.5|4321|4320.5|100
1638785010000|2021-12-06 10:03:30|4322|4321|4322|4321|4322|4321|4322|4321|0
1638785020000|2021-12-06 10:03:40|4322.5|4321.5|4322.5|4322|4323|4322|4322.5|4321.5|0
1638785030000|2021-12-06 10:03:50|4323||4322.5||4323||4322.5||476
1638785040000|2021-12-06 10:04:00|4322|4321.5|4322.5|4321.5|4323|4321.5|4322|4321.5|1484
1638785050000|2021-12-06 10:04:10|4323||4322.5||4323||4322.5||0
1638785070000|2021-12-06 10:04:30|4322|4321|4321.5|4320|4322|4321|4320.5|4319.5|1657
1638785080000|2021-12-06 10:04:40|4321||4321||4321.5||4320.5||200
1638785090000|2021-12-06 10:04:50|4320.5|4319.5|4321|4320|4321|4320.5|4320.5|4319.5|154
1638785100000|2021-12-06 10:05:00|4321.5||4321||4321.5||4320.5||0
1638785110000|2021-12-06 10:05:10|4320.5|4319.5|4320|4319|4320.5|4319.5|4319.5|4318.5|2023
1638785120000|2021-12-06 10:05:20|4320.5|4319.5|4321|4320.5|4321|4320.5|4320.5|4319.5|185
1638785130000|2021-12-06 10:05:30|4321.5|4321|4322|4321.5|4322.5|4321.5|4321.5|4321|231
1638785140000|2021-12-06 10:05:40|4321.5|4321|4321.5|4320.5|4321.5|4321|4321|4320|376
1638785150000|2021-12-06 10:05:50|4322|4321|4322|4321|4322|4321|4321.5|4320.5|0
1638785160000|2021-12-06 10:06:00|4321.5|4321.5|4322.5|4322|4322.5|4322|4321.5|4321.5|520
1638785170000|2021-12-06 10:06:10|4323||4323||4323||4323||518
1638785180000|2021-12-06 10:06:20|4323.5|4322.5|4323.5|4322.5|4323.5|4323|4323.5|4322|218
1638785190000|2021-12-06 10:06:30||4323||4323||4323||4322.5|100
1638785200000|2021-12-06 10:06:40|4324|4323.5|4324|4323|4324.5|4324|4324|4323|419
1638785210000|2021-12-06 10:06:50|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|4323|4322|1577
1638785220000|2021-12-06 10:07:00|4324|4323|4323.5|4323|4325|4324.5|4323.5|4323|1671
1638785230000|2021-12-06 10:07:10|4323|4322.5|4323.5|4322.5|4323.5|4322.5|4323|4322.5|370
1638785240000|2021-12-06 10:07:20|4323|4323|4324.5|4323.5|4324.5|4324|4323|4323|238
1638785250000|2021-12-06 10:07:30|||||||||200
1638785260000|2021-12-06 10:07:40|4324|4323|4323.5|4322.5|4324|4323.5|4323|4322|2843
1638785270000|2021-12-06 10:07:50|4324|4322|4323|4322|4324|4322|4322.5|4321.5|385
1638785280000|2021-12-06 10:08:00|||||||||116
1638785290000|2021-12-06 10:08:10|4322.5|4322.5|4319|4318|4322.5|4322.5|4318.5|4318|2540
1638785300000|2021-12-06 10:08:20|4319.5|4318.5|4319.5|4318.5|4319.5|4319|4319.5|4318|150
1638785310000|2021-12-06 10:08:30|4319|4319|4318|4317|4319.5|4319|4317.5|4316.5|572
1638785320000|2021-12-06 10:08:40|4318.5|4317.5|4318.5|4317|4318.5|4318|4318|4317|130
1638785330000|2021-12-06 10:08:50|4318|4317.5|4318.5|4317.5|4318.5|4317.5|4318|4317|24
1638785340000|2021-12-06 10:09:00|4318|4317|4318.5|4317.5|4319|4318.5|4317.5|4317|783
1638785350000|2021-12-06 10:09:10|4318|4317|4317.5|4316.5|4318.5|4317|4317|4315.5|2257
1638785360000|2021-12-06 10:09:20|4317|4316|4317|4315.5|4317|4316|4316|4315|545
1638785370000|2021-12-06 10:09:30|4317.5|4316|4318|4317|4318|4317.5|4317.5|4316|805
1638785380000|2021-12-06 10:09:40|4318.5|4318|4318|4317|4318.5|4318|4317.5|4317|592
1638785390000|2021-12-06 10:09:50|4317.5|4316.5|4317.5|4316.5|4318|4316.5|4317|4316.5|303
1638785400000|2021-12-06 10:10:00|4317|4316|4316.5|4315.5|4317|4316|4315.5|4314|2094
1638785410000|2021-12-06 10:10:10|4317|4316|4317.5|4316.5|4317.5|4317|4317|4316|419
1638785420000|2021-12-06 10:10:20|4318|4317|4318|4317.5|4318.5|4317.5|4318|4317|159
1638785430000|2021-12-06 10:10:30||4316.5||4317||4317||4316.5|305
1638785440000|2021-12-06 10:10:40|4318.5|4317.5|4318|4317|4318.5|4317.5|4318|4317|533
1638785450000|2021-12-06 10:10:50|4318.5||4318||4318.5||4318||0
1638785460000|2021-12-06 10:11:00|4318.5|4317.5|4318.5|4317.5|4318.5|4317.5|4318|4317.5|490
1638785470000|2021-12-06 10:11:10|4318|4318|4318.5|4317.5|4318.5|4318|4318|4317.5|550
1638785480000|2021-12-06 10:11:20|4319|4318|4319|4318|4319|4318.5|4318.5|4317.5|5315
1638785500000|2021-12-06 10:11:40|4319.5|4318.5|4319|4318|4319.5|4319|4319|4318|960
1638785510000|2021-12-06 10:11:50|4319.5|4318.5|4317.5|4316.5|4319.5|4318.5|4317|4316|3333
1638785520000|2021-12-06 10:12:00|4317|4316|4317.5|4316|4317.5|4316|4317|4316|292
1638785530000|2021-12-06 10:12:10|4317||4317||4317.5||4317||0
1638785540000|2021-12-06 10:12:20|4317.5|4316.5|4319.5|4318.5|4319.5|4319|4317.5|4316|3799
1638785550000|2021-12-06 10:12:30|||||||||292
1638785570000|2021-12-06 10:12:50|4320|4319|4319.5|4318.5|4320.5|4319.5|4319|4318.5|2150
1638785580000|2021-12-06 10:13:00|4319|4319|4320|4319.5|4320|4319.5|4319|4319|1078
1638785590000|2021-12-06 10:13:10|4320.5|4319|4320.5|4319.5|4321|4320.5|4320.5|4319|2616
1638785600000|2021-12-06 10:13:20|4320||4320.5||4320.5||4320||339
1638785610000|2021-12-06 10:13:30|4321|4320|4321|4320|4321.5|4320.5|4320.5|4320|491
1638785620000|2021-12-06 10:13:40|4321.5|4320.5|4322|4321|4322.5|4321.5|4321.5|4320.5|2158
1638785630000|2021-12-06 10:13:50|4321.5|4321.5|4322|4321|4322|4321.5|4321.5|4321|595
1638785640000|2021-12-06 10:14:00|4321.5|4321.5|4322|4321.5|4322.5|4321.5|4321.5|4321|7842
1638785650000|2021-12-06 10:14:10|4322.5|4321|4321|4320.5|4322.5|4321.5|4321|4320.5|10587
1638785660000|2021-12-06 10:14:20|4321.5|4321|4321.5|4321|4322|4321|4321.5|4321|221
1638785670000|2021-12-06 10:14:30|4322|4321.5|4322|4321|4322|4321.5|4322|4321|114
1638785680000|2021-12-06 10:14:40|4321.5|4321.5|4321.5|4321|4322|4321.5|4321.5|4321|0
1638785690000|2021-12-06 10:14:50|4322|4321.5|4323|4322|4323|4322.5|4321.5|4321.5|1384
1638785710000|2021-12-06 10:15:10|4322.5|4321.5|4322|4321|4322.5|4321.5|4321.5|4320.5|2306
1638785720000|2021-12-06 10:15:20|4321.5|4321.5|4322.5|4321.5|4322.5|4321.5|4321.5|4321.5|0
1638785730000|2021-12-06 10:15:30|4322|4321|4320.5|4320|4322.5|4321.5|4320.5|4320|1107
1638785740000|2021-12-06 10:15:40|4321|4319.5|4320|4319.5|4321.5|4320|4319.5|4319|1265
1638785750000|2021-12-06 10:15:50|4320.5|4320|4321|4319.5|4321|4320.5|4320.5|4319.5|753
1638785760000|2021-12-06 10:16:00|4320.5|4320|4321|4319.5|4321|4320|4320|4319.5|200
1638785770000|2021-12-06 10:16:10|4320.5|4320|4321|4320|4321|4320|4320.5|4319.5|100
1638785780000|2021-12-06 10:16:20|4320.5|4319.5|4321|4320|4321|4320|4320.5|4319.5|104
1638785790000|2021-12-06 10:16:30|4321.5||4321.5||4321.5||4320.5||50
1638785800000|2021-12-06 10:16:40|4321||4321.5||4321.5||4321||0
1638785810000|2021-12-06 10:16:50|4321|4319.5|4320|4319|4321|4319.5|4318.5|4317.5|738
1638785820000|2021-12-06 10:17:00|4320.5|4319.5|4321|4320|4321|4320|4320.5|4319.5|473
1638785830000|2021-12-06 10:17:10|4321.5||4321||4321.5||4321||0
1638785840000|2021-12-06 10:17:20|4320.5||4320.5||4320.5||4320.5||1173
1638785850000|2021-12-06 10:17:30|4321|4320.5|4321|4320|4321|4320.5|4321|4320|0
1638785860000|2021-12-06 10:17:40||4320.5||4320||4320.5||4320|0
1638785870000|2021-12-06 10:17:50|4320.5|4320.5|4321|4320.5|4321|4320.5|4320.5|4319.5|590
1638785880000|2021-12-06 10:18:00|4321.5|4321|4322.5|4321|4322.5|4321.5|4321.5|4321|138
1638785890000|2021-12-06 10:18:10|4323|4321.5|4323.5|4322.5|4323.5|4322.5|4322.5|4321.5|585
1638785900000|2021-12-06 10:18:20||4323||4323||4323||4323|0
1638785910000|2021-12-06 10:18:30|4324|4323.5|4324.5|4323.5|4324.5|4324|4323.5|4323.5|143
1638785930000|2021-12-06 10:18:50|4325|4324|4325.5|4325|4326|4325|4325|4324|3911
1638785940000|2021-12-06 10:19:00|4326|4325.5|4328|4327|4328|4327|4326|4325|341
1638785950000|2021-12-06 10:19:10|4328.5|4327.5|4329.5|4329|4330|4329|4328.5|4327.5|449
1638785960000|2021-12-06 10:19:20|4330||4330||4330||4329.5||93
1638785970000|2021-12-06 10:19:30|4330.5|4329.5|4329.5|4329|4331|4330|4329.5|4328.5|8302
1638785980000|2021-12-06 10:19:40|4329|4328.5|4329|4328.5|4329|4329|4329|4328|1525
1638785990000|2021-12-06 10:19:50|4328.5|4328|4329.5|4328.5|4329.5|4329|4328.5|4328|785
1638786000000|2021-12-06 10:20:00|4330|4329|4330|4329|4330|4329|4329.5|4329|0
1638786010000|2021-12-06 10:20:10|4329.5|4328.5|4329|4328|4329.5|4329|4329|4328|1479
1638786020000|2021-12-06 10:20:20|4329.5|4328.5|4328.5|4327.5|4330|4328.5|4328.5|4327.5|1224
1638786030000|2021-12-06 10:20:30|4328|4327|4328|4327|4328|4327|4327|4326.5|779
1638786040000|2021-12-06 10:20:40|4328.5|4327.5|4328.5|4327.5|4328.5|4328|4328.5|4327|453
1638786050000|2021-12-06 10:20:50|4328|4327|4328|4327|4328|4327|4328|4327|0
1638786060000|2021-12-06 10:21:00||4327.5||4327||4327.5||4327|0
1638786070000|2021-12-06 10:21:10|4328.5|4327.5|4328|4327.5|4328.5|4327.5|4328|4327|628
1638786080000|2021-12-06 10:21:20|4328.5||4328.5||4328.5||4328||0
1638786090000|2021-12-06 10:21:30|4328|4327|4327|4325.5|4328|4327.5|4326.5|4325.5|1976
1638786100000|2021-12-06 10:21:40|4327.5|4326|4327.5|4327|4327.5|4327|4327.5|4326|45
1638786110000|2021-12-06 10:21:50|4328|4327.5|4328.5|4327|4328.5|4327.5|4327.5|4326.5|90
1638786120000|2021-12-06 10:22:00|4328|4327.5|4328|4327|4328|4327.5|4328|4327|40
1638786130000|2021-12-06 10:22:10||4327.5||4327.5||4327.5||4327.5|0
1638786140000|2021-12-06 10:22:20|4328.5|4328|4330|4329.5|4330|4329.5|4328.5|4328|2020
1638786150000|2021-12-06 10:22:30|4329.5|4329|4328.5|4327.5|4329.5|4329|4328|4327.5|2312
1638786160000|2021-12-06 10:22:40|||||||||3
1638786170000|2021-12-06 10:22:50|4329|4328|4330|4328.5|4330|4329|4329|4328|2528
1638786180000|2021-12-06 10:23:00|4329.5||4329||4330||4329||0
1638786190000|2021-12-06 10:23:10|4328.5|4328|4328|4327|4328.5|4328|4328|4327|450
1638786200000|2021-12-06 10:23:20|4327.5|4326.5|4328|4327|4328|4327|4327|4326|399
1638786210000|2021-12-06 10:23:30|4328.5|4327.5|4328.5|4327.5|4328.5|4328|4328.5|4327.5|49
1638786220000|2021-12-06 10:23:40|||||||||5
1638786230000|2021-12-06 10:23:50|4328||4328.5||4328.5||4328||1200
1638786250000|2021-12-06 10:24:10|4328||4328||4328.5||4328||1
1638786260000|2021-12-06 10:24:20|4327.5|4327|4328.5|4327.5|4328.5|4327.5|4327.5|4327|1361
1638786270000|2021-12-06 10:24:30|4328|4328|4328|4327.5|4328.5|4328|4328|4327.5|220
1638786280000|2021-12-06 10:24:40|4328.5|4327|4327|4326|4328.5|4327.5|4326|4325.5|1278
1638786290000|2021-12-06 10:24:50|4326.5|4325.5|4325.5|4325|4327|4326|4325|4324.5|2471
1638786300000|2021-12-06 10:25:00|4326|4325.5|4327.5|4326|4327.5|4326.5|4325.5|4325|902
1638786310000|2021-12-06 10:25:10|4327|4326.5|4327|4326|4327|4326.5|4326.5|4326|196
1638786320000|2021-12-06 10:25:20|4326.5|4325.5|4326|4325|4326.5|4325.5|4325.5|4325|906
1638786330000|2021-12-06 10:25:30|4326.5|4325.5|4328|4327.5|4328|4327.5|4326.5|4325|4975
1638786340000|2021-12-06 10:25:40|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|248
1638786350000|2021-12-06 10:25:50|4329|4328.5|4329.5|4328.5|4330|4329|4329|4328|1014
1638786360000|2021-12-06 10:26:00|4329|4328|4329.5|4328.5|4329.5|4328.5|4328|4327.5|182
1638786370000|2021-12-06 10:26:10|4329|4328|4328|4327|4329|4328.5|4327.5|4326.5|771
1638786380000|2021-12-06 10:26:20|4328.5|4327.5|4328.5|4328|4329.5|4328.5|4328|4327|265
1638786390000|2021-12-06 10:26:30|4329||4329||4329||4328.5||140
1638786400000|2021-12-06 10:26:40|4329.5|4328.5|4330|4329|4330|4329|4329.5|4328.5|739
1638786410000|2021-12-06 10:26:50|4329.5||4330||4330||4329.5||10
1638786420000|2021-12-06 10:27:00|4330.5|4329.5|4330|4329|4331|4330|4329.5|4329|6020
1638786430000|2021-12-06 10:27:10|4329.5|4328.5|4328|4327.5|4329.5|4328.5|4328|4327|362
1638786440000|2021-12-06 10:27:20|4328.5|4327|4328|4327|4328.5|4327.5|4327|4326|694
1638786450000|2021-12-06 10:27:30|4327.5|4326.5|4326|4325|4327.5|4326.5|4326|4324.5|531
1638786460000|2021-12-06 10:27:40|4325.5|4324.5|4326.5|4325.5|4326.5|4325.5|4325.5|4324.5|288
1638786470000|2021-12-06 10:27:50|4326|4325|4323.5|4322.5|4326|4325|4323.5|4322|831
1638786480000|2021-12-06 10:28:00|4324|4323|4324|4323|4325|4324|4323.5|4322.5|1928
1638786490000|2021-12-06 10:28:10|4323.5|4322.5|4323|4322|4323.5|4322.5|4322.5|4321.5|201
1638786500000|2021-12-06 10:28:20|4323.5|4321.5|4324|4323|4324.5|4323|4323.5|4321.5|2363
1638786510000|2021-12-06 10:28:30|4323.5|4322.5|4322|4321|4323.5|4323|4321.5|4321|961
1638786520000|2021-12-06 10:28:40|4322.5|4321.5|4322.5|4321.5|4323|4322|4322|4321.5|321
1638786530000|2021-12-06 10:28:50|4323|4322|4323|4322|4323.5|4323|4322.5|4321.5|1654
1638786540000|2021-12-06 10:29:00|4323.5|4322.5|4323|4322|4323.5|4322.5|4322|4321.5|317
1638786550000|2021-12-06 10:29:10|4323.5|4322.5|4323.5|4322.5|4323.5|4323|4322.5|4321.5|2511
1638786560000|2021-12-06 10:29:20|4324|4323|4324.5|4323.5|4324.5|4323.5|4323.5|4323|1324
1638786570000|2021-12-06 10:29:30|4325|4324|4325|4324.5|4325|4324.5|4325|4324|450
1638786580000|2021-12-06 10:29:40|4325.5|4325|4325.5|4324.5|4325.5|4325|4325.5|4324.5|384
1638786590000|2021-12-06 10:29:50|4326|4325|4325|4324|4326.5|4326|4324.5|4323.5|2048
1638786600000|2021-12-06 10:30:00|4324.5|4323.5|4325|4324|4325|4324|4324|4323.5|306
1638786610000|2021-12-06 10:30:10|4325.5|4324.5|4326|4325|4326|4325|4325.5|4324|372
1638786620000|2021-12-06 10:30:20|4325.5||4326||4326||4325.5||0
1638786630000|2021-12-06 10:30:30|4325.5|4324.5|4325|4324|4325.5|4324.5|4324|4323.5|2341
1638786640000|2021-12-06 10:30:40|4324.5|4323.5|4323.5|4322.5|4325|4323.5|4323.5|4322.5|1583
1638786650000|2021-12-06 10:30:50|4323|4322|4322.5|4321.5|4323.5|4322.5|4322.5|4321.5|600
1638786660000|2021-12-06 10:31:00|4323|4322|4323|4322|4323|4322.5|4322|4321.5|199
1638786670000|2021-12-06 10:31:10|4322.5|4321.5|4322|4321.5|4323|4322|4322|4321.5|0
1638786680000|2021-12-06 10:31:20|4321.5|4320.5|4320.5|4320|4321.5|4320.5|4320.5|4320|4560
1638786690000|2021-12-06 10:31:30|4320|4319.5|4319.5|4318.5|4320.5|4320|4319|4318.5|1686
1638786700000|2021-12-06 10:31:40|4320|4319|4320|4319|4320.5|4319.5|4319.5|4318.5|369
1638786710000|2021-12-06 10:31:50|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|4318.5|4317.5|456
1638786720000|2021-12-06 10:32:00|4319|4319|4318|4317|4319|4319|4317.5|4316.5|981
1638786730000|2021-12-06 10:32:10|4318.5|4317.5|4319.5|4318.5|4319.5|4318.5|4318|4317|592
1638786740000|2021-12-06 10:32:20|4319|4318|4319|4318|4319.5|4318.5|4318|4317.5|1934
1638786750000|2021-12-06 10:32:30|4318.5|4317.5|4318|4317.5|4318.5|4317.5|4318|4317.5|0
1638786760000|2021-12-06 10:32:40|4318.5|4317|4319|4318|4319|4318|4318|4317|458
1638786770000|2021-12-06 10:32:50|4319.5|4318.5|4319.5|4319|4319.5|4319|4319.5|4318.5|80
1638786780000|2021-12-06 10:33:00|4320|4319.5|4320.5|4319.5|4321|4320|4320|4319|50
1638786790000|2021-12-06 10:33:10|4321|4320|4321.5|4320.5|4321.5|4320.5|4321|4320|0
1638786800000|2021-12-06 10:33:20|4322|4321|4322|4321|4322|4321|4321.5|4320.5|558
1638786810000|2021-12-06 10:33:30|4321.5|4321.5|4323|4322|4323|4322|4321.5|4321|495
1638786820000|2021-12-06 10:33:40|4323.5|4322.5|4323|4322|4323.5|4322.5|4323|4322|164
1638786830000|2021-12-06 10:33:50|4323.5|4322.5|4324.5|4323.5|4324.5|4323.5|4323.5|4322.5|31
1638786840000|2021-12-06 10:34:00|4325|4324|4324|4323.5|4325|4324|4324|4323.5|1677
1638786850000|2021-12-06 10:34:10|4324.5|4323|4323.5|4323|4324.5|4323|4323.5|4323|508
1638786860000|2021-12-06 10:34:20|4324|4323.5|4324|4323|4324.5|4323.5|4324|4323|307
1638786870000|2021-12-06 10:34:30|4324.5|4323.5|4323|4322.5|4324.5|4323.5|4323|4322.5|1744
1638786880000|2021-12-06 10:34:40|4323.5|4323|4324.5|4323.5|4324.5|4323.5|4323.5|4322.5|139
1638786890000|2021-12-06 10:34:50|4324|4323|4324.5|4323.5|4324.5|4324|4324|4323|635
1638786900000|2021-12-06 10:35:00|4324|4323|4324|4323.5|4324|4323.5|4324|4323|0
1638786910000|2021-12-06 10:35:10|4324.5|4323|4324|4323|4324.5|4323.5|4323.5|4323|857
1638786920000|2021-12-06 10:35:20|4323.5|4323.5|4324.5|4323.5|4324.5|4323.5|4323.5|4323|0
1638786930000|2021-12-06 10:35:30|4325|4324|4325.5|4324.5|4325.5|4324.5|4324.5|4323.5|323
1638786940000|2021-12-06 10:35:40|4326|4324|4328|4327|4328|4327.5|4326|4324|1387
1638786950000|2021-12-06 10:35:50||4327.5||4327.5||4327.5||4327.5|0
1638786960000|2021-12-06 10:36:00|4327.5|4327|4327.5|4326.5|4327.5|4327|4326.5|4325.5|2470
1638786970000|2021-12-06 10:36:10|4328|4327|4328.5|4327.5|4328.5|4328|4327.5|4326.5|619
1638786980000|2021-12-06 10:36:20|4329|4328|4328.5|4327.5|4329|4328|4328|4327.5|67
1638786990000|2021-12-06 10:36:30||4328||4327.5||4328||4327.5|1
1638787000000|2021-12-06 10:36:40|4328|4327|4327.5|4326.5|4328.5|4327|4327|4326.5|1048
1638787010000|2021-12-06 10:36:50|4327|4326|4324.5|4324|4327|4326.5|4324.5|4323.5|22795
1638787020000|2021-12-06 10:37:00|4325|4323.5|4325.5|4325|4325.5|4325|4324|4323.5|1369
1638787030000|2021-12-06 10:37:10|4325|4324.5|4326.5|4325.5|4327|4326|4325|4324|546
1638787040000|2021-12-06 10:37:20|4326|4325|4326.5|4325.5|4326.5|4325.5|4325.5|4325|153
1638787050000|2021-12-06 10:37:30|4327|4326|4328|4327|4329.5|4327.5|4327|4326|10621
1638787060000|2021-12-06 10:37:40|4327.5|4327.5|4328|4327|4328.5|4327.5|4327|4326.5|520
1638787070000|2021-12-06 10:37:50|4327.5|4327.5|4329|4328|4330.5|4330|4327.5|4326.5|11428
1638787080000|2021-12-06 10:38:00|4328.5|4327.5|4328|4327.5|4328.5|4328|4327.5|4327|2458
1638787090000|2021-12-06 10:38:10|4327.5|4327|4327|4325.5|4328|4327|4326.5|4325.5|3254
1638787100000|2021-12-06 10:38:20|4326.5|4326|4328|4327|4328|4327|4326.5|4325.5|927
1638787110000|2021-12-06 10:38:30|4327.5|4326.5|4327|4326|4327.5|4326.5|4326.5|4325.5|1281
1638787120000|2021-12-06 10:38:40|4327.5|4326.5|4328|4326.5|4328|4327.5|4327|4326.5|915
1638787130000|2021-12-06 10:38:50|4327.5|4327|4327|4326|4327.5|4327|4326|4325|414
1638787140000|2021-12-06 10:39:00|4326.5|4325.5|4324.5|4323.5|4326.5|4326|4324.5|4323.5|294
1638787150000|2021-12-06 10:39:10|4325|4324|4326.5|4325.5|4326.5|4325.5|4324.5|4323.5|722
1638787160000|2021-12-06 10:39:20|4326|4325|4326.5|4325.5|4327|4326|4325.5|4325|307
1638787170000|2021-12-06 10:39:30|4327|4326|4326.5|4325.5|4327|4326|4326|4325.5|135
1638787180000|2021-12-06 10:39:40|4327|4326|4327.5|4326.5|4327.5|4326.5|4327|4325.5|0
1638787200000|2021-12-06 10:40:00|4327|4326|4326.5|4326|4327.5|4326|4326.5|4326|401
1638787210000|2021-12-06 10:40:10|4327|4326.5|4327|4326|4327.5|4326.5|4326.5|4326|450
1638787220000|2021-12-06 10:40:20|4326.5|4325.5|4326|4325|4326.5|4325.5|4325.5|4325|751
1638787230000|2021-12-06 10:40:30|4326.5|4325.5|4326|4325|4326.5|4325.5|4326|4325|303
1638787240000|2021-12-06 10:40:40|4325.5|4324.5|4325.5|4324.5|4325.5|4324.5|4325|4324|287
1638787250000|2021-12-06 10:40:50||4325||4324.5||4325||4324.5|10
1638787260000|2021-12-06 10:41:00|4326|4325|4325.5|4325|4326|4325.5|4325.5|4325|93
1638787270000|2021-12-06 10:41:10|4325|4324.5|4325.5|4324.5|4326|4325|4325|4324.5|93
1638787280000|2021-12-06 10:41:20|4325|4324|4323|4322|4325|4324|4323|4322|3466
1638787290000|2021-12-06 10:41:30|4323.5|4322.5|4323.5|4322.5|4324|4323|4323|4322.5|1
1638787300000|2021-12-06 10:41:40|4324|4323|4323|4322|4324.5|4323.5|4323|4322|392
1638787310000|2021-12-06 10:41:50|4322.5|4321.5|4324.5|4323.5|4324.5|4323.5|4322|4321|799
1638787320000|2021-12-06 10:42:00|4325|4324|4324|4323.5|4325|4324.5|4324|4323.5|382
1638787330000|2021-12-06 10:42:10|4323.5|4323|4324|4323|4324|4323|4323.5|4323|349
1638787340000|2021-12-06 10:42:20|4323.5|4323.5|4322.5|4321.5|4324|4323.5|4322.5|4321.5|1114
1638787350000|2021-12-06 10:42:30|4323|4322|4323|4322|4323.5|4322.5|4322.5|4322|278
1638787370000|2021-12-06 10:42:50|4322.5|4321.5|4322|4321|4322.5|4321.5|4321.5|4320.5|634
1638787380000|2021-12-06 10:43:00|4322.5|4321.5|4323.5|4322.5|4323.5|4323|4322.5|4321.5|746
1638787390000|2021-12-06 10:43:10|4322.5|4322|4322.5|4321|4322.5|4322|4321.5|4321|302
1638787400000|2021-12-06 10:43:20|4322|4321.5|4322|4321|4322|4321.5|4321.5|4321|0
1638787410000|2021-12-06 10:43:30|4321.5|4320.5|4321.5|4320.5|4322|4321|4321|4320.5|472
1638787420000|2021-12-06 10:43:40|4322|4321|4322.5|4321.5|4322.5|4322|4322|4321|721
1638787430000|2021-12-06 10:43:50|4323|4322|4323|4322|4323|4322.5|4322.5|4321.5|100
1638787440000|2021-12-06 10:44:00|4323.5|4322.5|4324|4323|4324|4323|4323.5|4322.5|51
1638787450000|2021-12-06 10:44:10|4324.5|4323.5|4325|4324|4325|4324|4324|4323|1035
1638787460000|2021-12-06 10:44:20|4324.5|4323.5|4325|4324|4325|4324|4324.5|4323.5|437
1638787490000|2021-12-06 10:44:50|4325.5|4324.5|4325.5|4324.5|4326|4325|4325.5|4324.5|493
1638787510000|2021-12-06 10:45:10|4326|4325|4327|4326|4327|4326.5|4326|4325|599
1638787520000|2021-12-06 10:45:20|||||||||100
1638787530000|2021-12-06 10:45:30|4326.5|4326.5|4326.5|4325.5|4326.5|4326.5|4326|4325|1523
1638787540000|2021-12-06 10:45:40|4327|4326|4327|4326|4327|4326|4327|4326|655
1638787550000|2021-12-06 10:45:50|4328|4326.5|4328|4327|4328.5|4328|4327.5|4326.5|4448
1638787560000|2021-12-06 10:46:00|4328.5|4327.5|4327.5|4326.5|4329|4328|4327|4326.5|346
1638787570000|2021-12-06 10:46:10|4327|4327|4326|4325|4328|4327|4325.5|4325|5659
1638787580000|2021-12-06 10:46:20|4326.5|4325.5|4326.5|4325.5|4327|4326|4326.5|4325.5|408
1638787590000|2021-12-06 10:46:30|4326|4325|4326|4325.5|4326|4325.5|4325.5|4324.5|1504
1638787600000|2021-12-06 10:46:40|4325.5|4325|4327|4326|4327|4326|4325.5|4325|191
1638787610000|2021-12-06 10:46:50|4327.5|4326.5|4327.5|4327|4327.5|4327|4327|4326.5|50
1638787620000|2021-12-06 10:47:00|4327|4326.5|4327.5|4326.5|4327.5|4327|4327|4326|496
1638787630000|2021-12-06 10:47:10|4328|4327|4328.5|4327.5|4328.5|4327.5|4328|4327|121
1638787640000|2021-12-06 10:47:20|4329|4328|4329|4328|4329|4328|4329|4327.5|11
1638787650000|2021-12-06 10:47:30||4327.5||4328||4328||4327.5|0
1638787660000|2021-12-06 10:47:40||4328.5||4328.5||4328.5||4328.5|0
1638787670000|2021-12-06 10:47:50|4329.5|4329|4329.5|4329|4329.5|4329|4329|4328.5|186
1638787680000|2021-12-06 10:48:00|4330|4329.5|4330.5|4330|4331|4330|4330|4329.5|5318
1638787710000|2021-12-06 10:48:30|4331|4329.5|4331|4330|4331|4330.5|4331|4329.5|1607
1638787720000|2021-12-06 10:48:40||4330.5||4330.5||4330.5||4330.5|100
1638787740000|2021-12-06 10:49:00|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4330.5|517
1638787750000|2021-12-06 10:49:10|4331|4330.5|4331|4330|4331|4330.5|4330|4329.5|4389
1638787760000|2021-12-06 10:49:20|||||||||430
1638787770000|2021-12-06 10:49:30|4331.5|4330.5|4331|4330.5|4331.5|4331|4331|4330|1252
1638787780000|2021-12-06 10:49:40|4330.5|4330|4331|4330|4331|4330|4330.5|4330|477
1638787790000|2021-12-06 10:49:50|4331.5|4330.5|4331.5|4330|4331.5|4331|4331|4330|245
1638787800000|2021-12-06 10:50:00|4332|4330.5|4332|4331.5|4332|4331.5|4332|4330.5|207
1638787810000|2021-12-06 10:50:10|4331.5|4331|4331.5|4330.5|4332|4331|4331|4330.5|1464
1638787820000|2021-12-06 10:50:20|4332||4331.5||4332||4331.5||0
1638787840000|2021-12-06 10:50:40|4332|4331|4333|4332|4333|4332|4332|4331|128
1638787850000|2021-12-06 10:50:50|4332.5|4332.5|4332|4331|4333|4332.5|4331.5|4331|1865
1638787860000|2021-12-06 10:51:00||4331.5||4331.5||4331.5||4331.5|282
1638787870000|2021-12-06 10:51:10|4331.5|4331|4329.5|4328.5|4331.5|4331|4329|4328|2109
1638787880000|2021-12-06 10:51:20|4329|4328|4330|4329|4330|4329|4329|4328|811
1638787890000|2021-12-06 10:51:30|4330.5|4329.5|4331.5|4330.5|4331.5|4331|4330.5|4329.5|150
1638787900000|2021-12-06 10:51:40|4332|4331|4332|4331|4332|4331.5|4331.5|4331|344
1638787910000|2021-12-06 10:51:50|4332.5|4331.5|4332|4331.5|4332.5|4332|4332|4331|416
1638787920000|2021-12-06 10:52:00|4331.5|4331|4331.5|4331|4332|4331|4331.5|4331|535
1638787930000|2021-12-06 10:52:10|4331|4330.5|4330.5|4329.5|4331|4330.5|4330|4329.5|1900
1638787940000|2021-12-06 10:52:20|4331|4330|4330.5|4330|4331.5|4330.5|4330.5|4329.5|116
1638787950000|2021-12-06 10:52:30|4330|4329.5|4330|4329|4330|4329.5|4329.5|4328.5|449
1638787960000|2021-12-06 10:52:40|4329.5|4328.5|4330|4329|4330|4329|4329.5|4328.5|0
1638787970000|2021-12-06 10:52:50||4329.5||4329||4329.5||4329|2
1638787980000|2021-12-06 10:53:00|4329.5|4328.5|4329|4328|4329.5|4328.5|4328|4327.5|1659
1638787990000|2021-12-06 10:53:10|4328.5|4327.5|4326|4325.5|4328.5|4327.5|4326|4325|1699
1638788000000|2021-12-06 10:53:20|4326.5|4326|4326.5|4325.5|4327|4326.5|4326.5|4325.5|863
1638788010000|2021-12-06 10:53:30|4327|4326|4326.5|4325.5|4327|4326|4326|4325.5|40
1638788020000|2021-12-06 10:53:40|4327|4326|4327.5|4326.5|4327.5|4326.5|4327|4326|0
1638788030000|2021-12-06 10:53:50|4327|4326|4327|4326|4327|4326|4326.5|4325.5|1075
1638788040000|2021-12-06 10:54:00|4326.5|4326.5|4326.5|4325.5|4327|4326.5|4326|4325.5|111
1638788050000|2021-12-06 10:54:10|4326|4325|4326|4325|4326|4325.5|4325.5|4324.5|511
1638788070000|2021-12-06 10:54:30|4325.5|4325.5|4326|4325|4326|4325.5|4325.5|4325|180
1638788080000|2021-12-06 10:54:40|4325.5|4325.5|4326.5|4325.5|4326.5|4325.5|4325.5|4325|641
1638788090000|2021-12-06 10:54:50||4325||4325.5||4325.5||4325|0
1638788100000|2021-12-06 10:55:00||4326||4326||4326||4325.5|377
1638788110000|2021-12-06 10:55:10|4326|4325.5|4326.5|4326|4326.5|4326|4325.5|4325|1858
1638788120000|2021-12-06 10:55:20|4327|4326.5|4328|4327|4328|4327|4327|4326|1811
1638788130000|2021-12-06 10:55:30|4327.5|4327.5|4328|4327|4328|4327.5|4327.5|4327|218
1638788140000|2021-12-06 10:55:40|4327.5|4327.5|4328|4327|4328|4327.5|4327.5|4327|435
1638788150000|2021-12-06 10:55:50||4327.5||4327||4327.5||4327|0
1638788160000|2021-12-06 10:56:00|4327.5|4326.5|4327|4326.5|4328|4327|4327|4326|1932
1638788170000|2021-12-06 10:56:10|4327.5|4327|4328|4327|4328|4327|4327|4326.5|569
1638788180000|2021-12-06 10:56:20|4327.5|4326.5|4327|4326.5|4327.5|4326.5|4327|4326.5|288
1638788190000|2021-12-06 10:56:30|4327.5|4327|4328|4327.5|4328|4327.5|4327.5|4327|0
1638788200000|2021-12-06 10:56:40|4328.5|4328|4329.5|4328.5|4329.5|4328.5|4328.5|4328|294
1638788210000|2021-12-06 10:56:50||4329||4328.5||4329||4328.5|471
1638788220000|2021-12-06 10:57:00|4329|4329|4329.5|4328.5|4329.5|4329|4329|4328.5|0
1638788230000|2021-12-06 10:57:10|4329|4328|4328.5|4327.5|4329|4328|4328|4327|1623
1638788240000|2021-12-06 10:57:20|4328|4328|4328|4327|4328.5|4328|4327.5|4326.5|704
1638788250000|2021-12-06 10:57:30|4327.5|4327.5|4328.5|4327.5|4328.5|4327.5|4327.5|4327.5|105
1638788260000|2021-12-06 10:57:40|4329|4328|4328.5|4327.5|4329|4328.5|4328.5|4327.5|1142
1638788270000|2021-12-06 10:57:50|4329|4328|4328.5|4327.5|4329|4328|4328.5|4327.5|78
1638788280000|2021-12-06 10:58:00|4329|4328|4330|4329|4330|4329.5|4329|4328|948
1638788290000|2021-12-06 10:58:10|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|157
1638788310000|2021-12-06 10:58:30|4330|4329|4331|4330|4331|4330|4330|4329|576
1638788330000|2021-12-06 10:58:50|||||||||26
1638788340000|2021-12-06 10:59:00|4330|4329.5|4331.5|4330.5|4332|4331|4330|4329.5|1982
1638788350000|2021-12-06 10:59:10|4331|4330|4331|4330|4331.5|4330.5|4330.5|4330|1263
1638788370000|2021-12-06 10:59:30|4331.5||4330.5||4331.5||4330.5||142
1638788380000|2021-12-06 10:59:40|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330|93
1638788390000|2021-12-06 10:59:50|4331.5|4331|4332|4331|4332|4331.5|4331.5|4331|93
1638788400000|2021-12-06 11:00:00||4331.5||4331.5||4331.5||4331.5|105
1638788410000|2021-12-06 11:00:10|4331.5|4331|4331|4330.5|4331.5|4331|4331|4330|1368
1638788420000|2021-12-06 11:00:20|4330.5|4330|4332|4331|4332|4331.5|4330.5|4330|178
1638788440000|2021-12-06 11:00:40|4332.5|4331.5|4332|4331|4332.5|4332|4332|4331|1541
1638788450000|2021-12-06 11:00:50|4332.5|4331.5|4333|4332.5|4333|4332.5|4332.5|4331.5|844
1638788460000|2021-12-06 11:01:00|4333.5|4333|4334|4333|4334|4333.5|4333.5|4333|781
1638788480000|2021-12-06 11:01:20|4334.5|4333.5|4334.5|4333.5|4334.5|4334|4334|4333.5|320
1638788490000|2021-12-06 11:01:30|4335|4334|4334.5|4333.5|4335|4334|4334.5|4333.5|500
1638788500000|2021-12-06 11:01:40|4334|4332.5|4333.5|4333|4334|4333|4332.5|4331.5|4544
1638788510000|2021-12-06 11:01:50|4334|4333.5|4333.5|4333|4334|4333.5|4333.5|4333|305
1638788520000|2021-12-06 11:02:00|4334|4333.5|4334.5|4333.5|4334.5|4334|4334|4333|116
1638788530000|2021-12-06 11:02:10|4334|4334|4335|4334.5|4335|4334.5|4334|4334|332
1638788540000|2021-12-06 11:02:20|4335.5|4335|4335.5|4334.5|4335.5|4335|4335|4334.5|4174
1638788560000|2021-12-06 11:02:40|4335||4335||4335||4335||500
1638788570000|2021-12-06 11:02:50|4334.5|4334|4334|4333.5|4334.5|4334|4333.5|4333|1705
1638788580000|2021-12-06 11:03:00|4334.5|4334|4336|4335|4336|4335.5|4334.5|4334|2118
1638788600000|2021-12-06 11:03:20|4335.5|4334.5|4335|4334|4335.5|4334.5|4335|4334|730
1638788610000|2021-12-06 11:03:30|4334.5|4334.5|4335|4334|4335|4334.5|4334.5|4334|224
1638788620000|2021-12-06 11:03:40|4335.5|4334.5|4335.5|4335|4336|4335|4335.5|4334.5|117
1638788640000|2021-12-06 11:04:00|4336|4335.5|4336|4335.5|4336|4335.5|4335.5|4335|394
1638788650000|2021-12-06 11:04:10|4336.5|4336|4337|4336.5|4337|4336.5|4336.5|4336|167
1638788660000|2021-12-06 11:04:20|4337.5|4336|4337.5|4336.5|4337.5|4337|4337.5|4336|1731
1638788670000|2021-12-06 11:04:30|4338|4337|4338|4337|4338|4337|4338|4337|46
1638788680000|2021-12-06 11:04:40||4337.5||4337||4337.5||4337|600
1638788690000|2021-12-06 11:04:50|4338.5|4337.5|4338.5|4338|4338.5|4338|4338|4337|1489
1638788700000|2021-12-06 11:05:00|4338|4337.5|4337|4336|4338.5|4338|4335.5|4334.5|4485
1638788710000|2021-12-06 11:05:10|4336.5|4336.5|4337|4336|4337|4336.5|4336.5|4336|611
1638788720000|2021-12-06 11:05:20|4337.5|4336.5|4338|4337.5|4338.5|4338|4337.5|4336.5|1131
1638788730000|2021-12-06 11:05:30|4337.5|4337|4338|4337|4338|4337|4337|4336.5|1548
1638788740000|2021-12-06 11:05:40|4337.5|4337.5|4339|4337.5|4339|4338|4337.5|4337|1479
1638788750000|2021-12-06 11:05:50|4338.5|4338|4338.5|4338|4339|4338|4338|4337|727
1638788760000|2021-12-06 11:06:00|4339|4337.5|4338.5|4337.5|4339.5|4338.5|4338.5|4337.5|643
1638788770000|2021-12-06 11:06:10|4339|4338|4339|4338|4339.5|4338.5|4339|4338|70
1638788780000|2021-12-06 11:06:20|4338.5|4337.5|4338|4337|4338.5|4337.5|4337.5|4337|2230
1638788790000|2021-12-06 11:06:30|4337.5|4336.5|4337.5|4337|4337.5|4337|4337|4336|1072
1638788800000|2021-12-06 11:06:40|4338|4337.5|4337.5|4337|4338|4337.5|4337.5|4337|573
1638788810000|2021-12-06 11:06:50|4337|4336.5|4337|4336|4337.5|4336.5|4336.5|4336|417
1638788820000|2021-12-06 11:07:00|4337.5||4337||4337.5||4337||0
1638788830000|2021-12-06 11:07:10|4337.5|4336.5|4337|4336.5|4337.5|4337|4337|4336.5|136
1638788850000|2021-12-06 11:07:30|4336.5|4336|4337|4336.5|4337.5|4336.5|4336.5|4336|400
1638788860000|2021-12-06 11:07:40|4336.5|4336|4337.5|4336.5|4337.5|4336.5|4336.5|4336|1797
1638788870000|2021-12-06 11:07:50|4337|4336|4335.5|4334.5|4337.5|4336|4335.5|4334.5|1241
1638788880000|2021-12-06 11:08:00|4335|4334|4334|4333|4335|4334|4333.5|4333|554
1638788890000|2021-12-06 11:08:10|4334.5|4333.5|4334.5|4333.5|4334.5|4334|4334.5|4333.5|721
1638788900000|2021-12-06 11:08:20|4335|4334|4334.5|4334|4335|4334.5|4334.5|4334|1402
1638788910000|2021-12-06 11:08:30|4335|4334.5|4335.5|4334.5|4336|4335|4335|4334.5|887
1638788920000|2021-12-06 11:08:40||4335||4334.5||4335||4334.5|96
1638788930000|2021-12-06 11:08:50|4335|4334|4335.5|4335|4335.5|4335|4335|4334|381
1638788940000|2021-12-06 11:09:00|4336|4335.5|4337|4336|4337|4336|4336|4335.5|689
1638788950000|2021-12-06 11:09:10|4337.5|4336.5|4337.5|4336.5|4337.5|4337|4337|4336|244
1638788970000|2021-12-06 11:09:30|4337||4337.5||4337.5||4337||0
1638788980000|2021-12-06 11:09:40|4337||4337.5||4337.5||4337||0
1638788990000|2021-12-06 11:09:50|4337|4336|4336.5|4336|4337|4336|4336.5|4336|525
1638789000000|2021-12-06 11:10:00|4336|4335.5|4336.5|4335.5|4336.5|4335.5|4336|4335.5|881
1638789010000|2021-12-06 11:10:10|4336|4335|4334.5|4333.5|4336|4335|4334|4333.5|1128
1638789020000|2021-12-06 11:10:20||4334||4333.5||4334||4333.5|0
1638789030000|2021-12-06 11:10:30|4334||4334.5||4334.5||4334||35
1638789040000|2021-12-06 11:10:40|4334|4334|4334|4333.5|4334.5|4334|4334|4333.5|220
1638789050000|2021-12-06 11:10:50|4334.5|4334|4335.5|4335|4336|4335|4334.5|4333.5|922
1638789060000|2021-12-06 11:11:00||4334.5||4335||4335||4334.5|54
1638789070000|2021-12-06 11:11:10|4335|4334.5|4335.5|4334.5|4335.5|4334.5|4335|4334.5|0
1638789080000|2021-12-06 11:11:20|4335|4335|4335|4334.5|4335|4335|4335|4334.5|1153
1638789090000|2021-12-06 11:11:30|4334.5|4334|4334.5|4334|4335|4334|4334|4333.5|1105
1638789100000|2021-12-06 11:11:40|4335|4334.5|4335|4334|4335|4334.5|4334.5|4334|236
1638789110000|2021-12-06 11:11:50|4334.5|4334.5|4334.5|4334|4334.5|4334.5|4334.5|4334|86
1638789120000|2021-12-06 11:12:00|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|361
1638789130000|2021-12-06 11:12:10|4334.5||4334.5||4334.5||4334.5||39
1638789140000|2021-12-06 11:12:20|4334|4334|4334.5|4333.5|4334.5|4334|4334|4333.5|345
1638789150000|2021-12-06 11:12:30|4334||4334||4334.5||4334||114
1638789160000|2021-12-06 11:12:40|4333.5|4333|4335|4334.5|4335.5|4334.5|4333.5|4333|693
1638789170000|2021-12-06 11:12:50|4335.5||4335.5||4335.5||4335.5||0
1638789180000|2021-12-06 11:13:00|4335|4335|4334.5|4333.5|4335.5|4335|4334.5|4333.5|1812
1638789190000|2021-12-06 11:13:10|4335|4334|4334.5|4334|4335|4334|4334.5|4334|100
1638789200000|2021-12-06 11:13:20|4335||4334.5||4335||4334.5||0
1638789210000|2021-12-06 11:13:30|4334|4333.5|4333.5|4333|4334|4333.5|4333.5|4333|550
1638789220000|2021-12-06 11:13:40|4333|4332.5|4333.5|4332.5|4333.5|4332.5|4333|4332.5|100
1638789230000|2021-12-06 11:13:50|4333||4333||4333||4333||392
1638789240000|2021-12-06 11:14:00|4333.5|4333|4334|4333|4334.5|4333.5|4333.5|4333|461
1638789250000|2021-12-06 11:14:10|4334.5|4333.5|4335|4334|4335|4334|4334.5|4333.5|200
1638789260000|2021-12-06 11:14:20|4334.5|4333.5|4334.5|4334|4334.5|4334|4334|4333.5|301
1638789270000|2021-12-06 11:14:30|||||||||7
1638789280000|2021-12-06 11:14:40|4335|4334.5|4335|4334|4335|4334.5|4335|4334|44
1638789290000|2021-12-06 11:14:50|4335.5|4334.5|4335|4334|4335.5|4334.5|4335|4334|177
1638789300000|2021-12-06 11:15:00|4335.5|4334.5|4335.5|4334.5|4335.5|4335|4335|4334.5|460
1638789310000|2021-12-06 11:15:10|4336|4335|4336|4335.5|4336.5|4335.5|4335.5|4335|616
1638789320000|2021-12-06 11:15:20|4335.5|4335|4336|4335|4336|4335|4335.5|4335|933
1638789330000|2021-12-06 11:15:30||4335.5||4335.5||4335.5||4335.5|0
1638789340000|2021-12-06 11:15:40|4336.5||4336.5||4336.5||4336.5||43
1638789350000|2021-12-06 11:15:50|4337|4336|4337.5|4337|4337.5|4337|4337|4336|541
1638789360000|2021-12-06 11:16:00|4337|4336.5|4337.5|4337|4337.5|4337|4337|4336.5|768
1638789370000|2021-12-06 11:16:10|4337|4336.5|4337.5|4336.5|4337.5|4336.5|4336|4335.5|1050
1638789390000|2021-12-06 11:16:30||4337||4337||4337||4337|89
1638789400000|2021-12-06 11:16:40|4337|4336.5|4337.5|4337|4338|4337.5|4337|4336.5|1079
1638789410000|2021-12-06 11:16:50|4337|4336.5|4337|4336|4337|4336.5|4336.5|4336|378
1638789420000|2021-12-06 11:17:00|4337.5|4336.5|4336|4335.5|4337.5|4337|4336|4335.5|789
1638789430000|2021-12-06 11:17:10|4336.5|4336|4337|4336|4337|4336|4336.5|4336|426
1638789450000|2021-12-06 11:17:30|4336.5||4337||4337||4336.5||0
1638789460000|2021-12-06 11:17:40|4336.5||4336.5||4337||4336.5||20
1638789470000|2021-12-06 11:17:50|4337||4337||4337||4337||0
1638789480000|2021-12-06 11:18:00|4337.5|4336.5|4337.5|4337|4339|4338.5|4337.5|4336.5|3896
1638789490000|2021-12-06 11:18:10|4338|4336.5|4339|4338.5|4339|4338.5|4338|4336.5|1001
1638789500000|2021-12-06 11:18:20|4338.5|4338|4338.5|4338|4339|4338|4338.5|4338|307
1638789510000|2021-12-06 11:18:30|4339|4338.5|4339|4338|4339|4338.5|4338.5|4338|25
1638789520000|2021-12-06 11:18:40|4339.5|4338.5|4339.5|4339|4339.5|4339|4339|4338.5|600
1638789530000|2021-12-06 11:18:50|4340|4339.5|4339.5|4339|4340|4339.5|4339.5|4339|1169
1638789540000|2021-12-06 11:19:00|4339|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338.5|1070
1638789550000|2021-12-06 11:19:10|4339|4338|4339|4338|4339|4338|4338|4337.5|601
1638789560000|2021-12-06 11:19:20|4339.5|4338.5|4339.5|4338.5|4339.5|4339|4339.5|4338.5|47
1638789570000|2021-12-06 11:19:30|4339||4339||4339.5||4339||0
1638789580000|2021-12-06 11:19:40|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4339|141
1638789590000|2021-12-06 11:19:50|4339|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338.5|0
1638789610000|2021-12-06 11:20:10|4340|4339|4340|4339.5|4340|4339.5|4340|4339|2331
1638789620000|2021-12-06 11:20:20|4340.5|4340|4341|4340|4341|4340.5|4340.5|4340|4494
1638789630000|2021-12-06 11:20:30|4340.5|4340.5|4340|4338.5|4340.5|4340.5|4339|4338.5|4351
1638789640000|2021-12-06 11:20:40|4339.5|4339|4338.5|4337.5|4340|4339|4338.5|4337.5|250
1638789650000|2021-12-06 11:20:50|4338|4338|4338.5|4337.5|4338.5|4338|4338|4337|273
1638789660000|2021-12-06 11:21:00|4339|4338|4338.5|4338|4339|4338.5|4338.5|4338|935
1638789670000|2021-12-06 11:21:10|4339|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338|532
1638789680000|2021-12-06 11:21:20|4339||4339.5||4339.5||4339||0
1638789690000|2021-12-06 11:21:30|4339||4339||4339||4339||0
1638789700000|2021-12-06 11:21:40|4339.5|4339|4339.5|4338.5|4339.5|4339|4339|4338.5|0
1638789710000|2021-12-06 11:21:50|4340|4339|4340|4339|4340|4339.5|4340|4339|1647
1638789720000|2021-12-06 11:22:00|4339.5|4338.5|4339.5|4338.5|4340|4339|4339.5|4338.5|1134
1638789730000|2021-12-06 11:22:10|4339|4338|4338.5|4337.5|4339|4338|4338|4337.5|2955
1638789740000|2021-12-06 11:22:20|4339|4338|4339|4338|4339|4338|4339|4338|0
1638789750000|2021-12-06 11:22:30|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|11
1638789770000|2021-12-06 11:22:50|4339|4339|4339.5|4339|4339.5|4339|4339|4338.5|1936
1638789780000|2021-12-06 11:23:00|4339|4338.5|4339.5|4338.5|4339.5|4339|4339|4338.5|606
1638789790000|2021-12-06 11:23:10|4340|4339|4340.5|4340|4340.5|4340|4340|4339|2362
1638789800000|2021-12-06 11:23:20||4339.5||4340||4340||4339.5|11
1638789810000|2021-12-06 11:23:30|4341|4340.5|4341|4340|4341.5|4341|4341|4340|2481
1638789820000|2021-12-06 11:23:40|4341.5|4340.5|4341.5|4341|4341.5|4341|4341.5|4340.5|314
1638789830000|2021-12-06 11:23:50|4341|4340.5|4341.5|4340.5|4341.5|4341|4341|4340.5|433
1638789840000|2021-12-06 11:24:00|4341|4341|4341.5|4340.5|4342|4341|4341|4340.5|1635
1638789880000|2021-12-06 11:24:40|4341|4340|4341|4340.5|4341|4340.5|4340.5|4340|715
1638789890000|2021-12-06 11:24:50|4341.5|4341|4342|4341.5|4342|4341.5|4341.5|4341|1548
1638789900000|2021-12-06 11:25:00|4342.5|4342|4343|4342.5|4343|4342.5|4342.5|4342|1148
1638789910000|2021-12-06 11:25:10|4342.5|4342|4343|4342|4343|4342|4342.5|4342|537
1638789920000|2021-12-06 11:25:20|4342.5||4342.5||4343||4342.5||75
1638789930000|2021-12-06 11:25:30|4342|4341.5|4342.5|4341.5|4343|4342|4342|4341.5|2290
1638789940000|2021-12-06 11:25:40||4342||4341.5||4342||4341.5|177
1638789950000|2021-12-06 11:25:50|4342||4342||4342||4342||1019
1638789960000|2021-12-06 11:26:00|4341.5|4341|4341.5|4341|4342|4341|4341.5|4341|988
1638789970000|2021-12-06 11:26:10|4342|4341.5|4342|4341|4342|4341.5|4341.5|4341|113
1638789980000|2021-12-06 11:26:20|4341.5|4340.5|4341|4340.5|4341.5|4340.5|4341|4340|1371
1638789990000|2021-12-06 11:26:30|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4341|93
1638790000000|2021-12-06 11:26:40|4342|4341.5|4341.5|4340.5|4342|4341.5|4341|4340.5|840
1638790010000|2021-12-06 11:26:50|4341||4341||4341||4341||0
1638790020000|2021-12-06 11:27:00|4341.5|4340|4340.5|4340|4341.5|4341|4340.5|4340|4626
1638790030000|2021-12-06 11:27:10|4341|4340.5|4341|4340|4341|4340.5|4340.5|4340|192
1638790040000|2021-12-06 11:27:20|4341.5|4340.5|4341.5|4341|4342|4341.5|4341|4340.5|1396
1638790050000|2021-12-06 11:27:30|4342||4341.5||4342||4341.5||0
1638790060000|2021-12-06 11:27:40|4341|4340.5|4341.5|4340.5|4341.5|4341|4341|4340|1319
1638790070000|2021-12-06 11:27:50|4341|4340|4341|4340.5|4341.5|4340.5|4341|4340|81
1638790080000|2021-12-06 11:28:00|4340.5|4340|4341|4340|4341|4340.5|4340.5|4340|724
1638790090000|2021-12-06 11:28:10|4340.5|4340.5|4341|4340|4341|4340.5|4340.5|4340|236
1638790100000|2021-12-06 11:28:20|4340.5|4340.5|4342|4341.5|4342|4341.5|4340.5|4340.5|1617
1638790110000|2021-12-06 11:28:30|4342.5||4342||4342.5||4342||257
1638790120000|2021-12-06 11:28:40|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4341|1202
1638790130000|2021-12-06 11:28:50|4340|4339.5|4341|4340|4341|4340|4340|4339.5|12598
1638790140000|2021-12-06 11:29:00|4340.5|4340.5|4340.5|4340|4341.5|4341|4340.5|4340|947
1638790150000|2021-12-06 11:29:10|4340|4339.5|4341|4340.5|4341|4340.5|4340|4339.5|507
1638790160000|2021-12-06 11:29:20|4341.5|4341|4342|4341|4342.5|4342|4341.5|4341|1658
1638790170000|2021-12-06 11:29:30|4342.5||4342||4342.5||4341.5||0
1638790180000|2021-12-06 11:29:40|4341.5|4341.5|4342|4341|4342|4341.5|4341.5|4341|15
1638790190000|2021-12-06 11:29:50|4341.5|4341.5|4341|4340|4342|4341.5|4339|4338.5|7876
1638790200000|2021-12-06 11:30:00|4340.5|4339.5|4340|4339|4341|4340|4340|4339|604
1638790210000|2021-12-06 11:30:10|4340.5|4339.5|4341|4340.5|4341|4340.5|4340|4339.5|1189
1638790220000|2021-12-06 11:30:20|4340.5|4340|4341|4340|4341|4340|4340.5|4340|99
1638790240000|2021-12-06 11:30:40||4340.5||4340||4340.5||4340|0
1638790250000|2021-12-06 11:30:50|4341.5|4340.5|4341.5|4340.5|4341.5|4341|4341|4340|664
1638790260000|2021-12-06 11:31:00|4341|4339.5|4339|4338|4341|4339.5|4338.5|4337.5|8688
1638790270000|2021-12-06 11:31:10|4338.5|4338.5|4339|4338.5|4339.5|4338.5|4338|4337.5|7324
1638790280000|2021-12-06 11:31:20|4339.5|4339|4340|4339|4341|4340.5|4339.5|4339|1850
1638790290000|2021-12-06 11:31:30|4340.5|4339.5|4340.5|4340|4341|4340|4340.5|4339.5|826
1638790300000|2021-12-06 11:31:40|4340|4339.5|4341|4340.5|4341|4340.5|4340|4339.5|720
1638790310000|2021-12-06 11:31:50|4341.5|4341|4341.5|4340.5|4341.5|4341|4341.5|4340.5|24
1638790320000|2021-12-06 11:32:00||4341||4341||4341||4341|0
1638790330000|2021-12-06 11:32:10||4340.5||4340.5||4341||4340.5|12
1638790340000|2021-12-06 11:32:20||4341||4341||4341||4341|0
1638790350000|2021-12-06 11:32:30|4341|4340.5|4341|4340|4341.5|4340.5|4340.5|4339.5|1914
1638790360000|2021-12-06 11:32:40|4340.5|4340.5|4340.5|4340|4340.5|4340.5|4340.5|4340|88
1638790370000|2021-12-06 11:32:50|4341|4340.5|4339.5|4338.5|4341|4340.5|4339.5|4338.5|1672
1638790380000|2021-12-06 11:33:00|4339|4339|4339.5|4338.5|4339.5|4339|4339|4338.5|150
1638790390000|2021-12-06 11:33:10|4339|4339|4338.5|4337.5|4339|4339|4338|4337.5|1044
1638790400000|2021-12-06 11:33:20|4338|4338|4338.5|4337.5|4338.5|4338|4338|4337.5|500
1638790420000|2021-12-06 11:33:40|4339|4338|4339|4338.5|4339.5|4338.5|4339|4338|241
1638790430000|2021-12-06 11:33:50|4339.5|4339|4340|4339.5|4340|4339.5|4339.5|4339|36
1638790440000|2021-12-06 11:34:00|4340.5|4340|4341|4340|4341|4340|4340.5|4340|423
1638790450000|2021-12-06 11:34:10|4340.5|4339.5|4340.5|4339.5|4341|4340.5|4340|4339.5|910
1638790460000|2021-12-06 11:34:20|4340|4339|4339|4338|4340|4339|4338.5|4338|2152
1638790470000|2021-12-06 11:34:30|4338.5||4338.5||4338.5||4338.5||0
1638790480000|2021-12-06 11:34:40|||||||||25
1638790490000|2021-12-06 11:34:50|4338|4337.5|4338|4337|4338.5|4337.5|4337.5|4336.5|3541
1638790500000|2021-12-06 11:35:00|4338.5|4337.5|4338.5|4338|4338.5|4338|4338.5|4337.5|67
1638790510000|2021-12-06 11:35:10|4339|4338.5|4339.5|4339|4340|4339|4339|4338.5|1225
1638790520000|2021-12-06 11:35:20|||||||||50
1638790540000|2021-12-06 11:35:40|||||||||266
1638790550000|2021-12-06 11:35:50|4340|4339.5|4341|4340|4341|4340|4340|4339.5|2857
1638790560000|2021-12-06 11:36:00|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|4341.5|4340|1068
1638790570000|2021-12-06 11:36:10|4341|4340|4340.5|4340|4341|4340|4340.5|4340|0
1638790580000|2021-12-06 11:36:20|4341|4340.5|4341|4340.5|4341.5|4340.5|4340.5|4340|629
1638790590000|2021-12-06 11:36:30||4340||4340||4340||4340|25
1638790600000|2021-12-06 11:36:40|4340.5|4339.5|4340|4339.5|4340.5|4339.5|4340|4339.5|2860
1638790610000|2021-12-06 11:36:50|4339.5|4339|4340|4339|4340|4339.5|4339.5|4338.5|959
1638790620000|2021-12-06 11:37:00|4339.5|4339.5|4340|4339|4340|4339.5|4339.5|4339|153
1638790630000|2021-12-06 11:37:10|4339.5|4338.5|4339.5|4339|4340|4339.5|4339.5|4338.5|1744
1638790640000|2021-12-06 11:37:20|4339|4338.5|4339|4338.5|4339.5|4338.5|4339|4338.5|680
1638790650000|2021-12-06 11:37:30|4338.5|4338|4340.5|4339.5|4341.5|4340.5|4338.5|4338|3460
1638790660000|2021-12-06 11:37:40||4340||4340||4340||4340|0
1638790670000|2021-12-06 11:37:50|4341|4340.5|4341.5|4340.5|4342|4341|4341|4340.5|760
1638790680000|2021-12-06 11:38:00|4341||4341||4341||4341||0
1638790690000|2021-12-06 11:38:10|4341.5|4340|4341|4340|4341.5|4340|4340.5|4340|978
1638790700000|2021-12-06 11:38:20|4340.5||4340.5||4340.5||4340.5||265
1638790710000|2021-12-06 11:38:30|4341|4340.5|4342|4341|4342|4341.5|4341|4340.5|736
1638790730000|2021-12-06 11:38:50|4341.5||4342||4342||4341.5||201
1638790740000|2021-12-06 11:39:00|4341.5|4341.5|4341.5|4341|4341.5|4341.5|4341.5|4341|73
1638790750000|2021-12-06 11:39:10|||||||||1956
1638790760000|2021-12-06 11:39:20|||||||||150
1638790770000|2021-12-06 11:39:30|4342|4341.5|4340.5|4340|4342.5|4342|4340.5|4340|12447
1638790780000|2021-12-06 11:39:40|4340|4339.5|4340|4339.5|4340|4339.5|4340|4339.5|631
1638790790000|2021-12-06 11:39:50|4340.5|4340|4340|4339.5|4340.5|4340|4340|4339.5|677
1638790800000|2021-12-06 11:40:00|4339.5|4339|4339.5|4338.5|4340|4339.5|4339|4338|804
1638790810000|2021-12-06 11:40:10|4339|4339|4339|4338.5|4339.5|4339|4339|4338.5|680
1638790820000|2021-12-06 11:40:20|4338.5|4338|4339|4338.5|4339|4338.5|4338.5|4338|1159
1638790830000|2021-12-06 11:40:30|4339.5|4339|4340|4339|4340|4339|4339.5|4339|0
1638790840000|2021-12-06 11:40:40||4339.5||4339.5||4339.5||4339.5|0
1638790850000|2021-12-06 11:40:50|4339.5|4339|4340|4339|4340|4339|4339.5|4339|454
1638790860000|2021-12-06 11:41:00|4340.5|4339.5|4340|4339.5|4340.5|4339.5|4340|4339.5|842
1638790870000|2021-12-06 11:41:10||4339||4339||4339||4339|0
1638790890000|2021-12-06 11:41:30|4339.5|4339.5|4340|4339|4340|4339.5|4339.5|4339|268
1638790900000|2021-12-06 11:41:40|4339.5|4339.5|4341.5|4340.5|4341.5|4340.5|4339.5|4339.5|1937
1638790910000|2021-12-06 11:41:50|4341|4340|4341|4340|4341|4340|4341|4340|250
1638790920000|2021-12-06 11:42:00|4340.5|4339.5|4340.5|4339.5|4341|4339.5|4340|4339.5|1018
1638790930000|2021-12-06 11:42:10||4340||4339.5||4340||4339.5|243
1638790940000|2021-12-06 11:42:20|4341|4340|4340.5|4339.5|4341|4340.5|4340.5|4339.5|328
1638790950000|2021-12-06 11:42:30|4341|4340|4341|4340|4341|4340|4340.5|4340|621
1638790980000|2021-12-06 11:43:00|4341.5|4340.5|4341.5|4341|4342|4341|4341|4340.5|1849
1638790990000|2021-12-06 11:43:10|4341|4340.5|4342.5|4341.5|4342.5|4342|4341|4340.5|2490
1638791000000|2021-12-06 11:43:20|4343|4342|4343|4342.5|4343|4342.5|4343|4342|1354
1638791010000|2021-12-06 11:43:30|4343.5|4343|4343.5|4343|4344|4343.5|4343.5|4342.5|1299
1638791020000|2021-12-06 11:43:40||4342.5||4343||4343||4342.5|0
1638791030000|2021-12-06 11:43:50|||||||||505
1638791050000|2021-12-06 11:44:10|4344||4344||4344||4344||478
1638791060000|2021-12-06 11:44:20|4344.5|4344|4343.5|4343|4345|4344|4343.5|4343|5283
1638791080000|2021-12-06 11:44:40|4344|4343.5|4343|4342.5|4344|4343.5|4343|4342.5|2093
1638791090000|2021-12-06 11:44:50|4343.5|4343|4344|4343|4344|4343|4343.5|4343|357
1638791100000|2021-12-06 11:45:00|4343.5|4343.5|4344|4343.5|4344.5|4343.5|4343.5|4343.5|1643
1638791110000|2021-12-06 11:45:10|4344.5||4344.5||4344.5||4344.5||39
1638791120000|2021-12-06 11:45:20|4345|4344|4344.5|4344|4345|4344|4344.5|4344|2589
1638791130000|2021-12-06 11:45:30|4345|4344.5|4344.5|4344|4345|4344.5|4344.5|4344|570
1638791140000|2021-12-06 11:45:40|||||||||1
1638791180000|2021-12-06 11:46:20|||||||||335
1638791190000|2021-12-06 11:46:30|4345|4344.5|4345|4344|4345|4344.5|4345|4344|66
1638791200000|2021-12-06 11:46:40||4344.5||4344||4344.5||4344|150
1638791210000|2021-12-06 11:46:50|4345.5|4344.5|4345|4344.5|4345.5|4344.5|4345|4344.5|5821
1638791220000|2021-12-06 11:47:00|||||||||100
1638791250000|2021-12-06 11:47:30|4344.5|4344|4345|4344|4345|4344|4344.5|4344|2625
1638791260000|2021-12-06 11:47:40|4344.5|4344.5|4344.5|4344|4344.5|4344.5|4344.5|4344|231
1638791270000|2021-12-06 11:47:50|4345|4344.5|4345|4344.5|4345|4344.5|4344.5|4344|93
1638791280000|2021-12-06 11:48:00|4344.5|4344|4344.5|4344|4344.5|4344|4344.5|4344|238
1638791300000|2021-12-06 11:48:20|4345|4344.5|4345|4344.5|4345.5|4344.5|4345|4344|18002
1638791310000|2021-12-06 11:48:30|4345.5|4345|4346|4345|4347|4346|4345|4345|10033
1638791320000|2021-12-06 11:48:40|4345.5|4345.5|4345|4344.5|4346|4345.5|4345|4344.5|979
1638791330000|2021-12-06 11:48:50|||||||||101
1638791340000|2021-12-06 11:49:00|4344.5|4344|4343.5|4343|4345|4344|4343.5|4343|663
1638791350000|2021-12-06 11:49:10|4343|4342.5|4343|4342.5|4343|4343|4343|4342.5|330
1638791360000|2021-12-06 11:49:20|4342.5|4342|4343.5|4343|4344|4343.5|4342.5|4342|682
1638791370000|2021-12-06 11:49:30|4344|4343.5|4344|4343.5|4344.5|4343.5|4343.5|4343.5|35
1638791380000|2021-12-06 11:49:40|4344.5|4344|4344.5|4344|4345|4344.5|4344.5|4344|2213
1638791390000|2021-12-06 11:49:50|4345|4344.5|4344.5|4343.5|4345|4344.5|4344|4343.5|1148
1638791400000|2021-12-06 11:50:00|4345|4344|4345|4344.5|4345.5|4345|4345|4344|551
1638791410000|2021-12-06 11:50:10|4345.5|4345|4345.5|4345|4345.5|4345|4345.5|4345|11
1638791420000|2021-12-06 11:50:20|4345|4344.5|4345.5|4344.5|4345.5|4344.5|4345|4344.5|553
1638791430000|2021-12-06 11:50:30|4346|4345|4346.5|4346|4347|4346.5|4346|4345|2177
1638791450000|2021-12-06 11:50:50||4345.5||4346||4346||4345.5|176
1638791460000|2021-12-06 11:51:00|4347|4346.5|4347|4346|4347|4346.5|4346.5|4346|963
1638791470000|2021-12-06 11:51:10|4346.5|4345.5|4346|4345.5|4346.5|4345.5|4346|4345.5|873
1638791480000|2021-12-06 11:51:20|||||||||278
1638791490000|2021-12-06 11:51:30|4346.5|4346|4346|4345.5|4346.5|4346|4346|4345.5|54
1638791500000|2021-12-06 11:51:40|4346.5|4346|4346.5|4346|4346.5|4346|4346|4345.5|162
1638791510000|2021-12-06 11:51:50|4347|4346.5|4347.5|4346.5|4347.5|4347|4347|4346.5|356
1638791520000|2021-12-06 11:52:00|4347|4347|4347.5|4347|4347.5|4347|4347|4346.5|627
1638791530000|2021-12-06 11:52:10|4348|4347.5|4347.5|4347|4348|4347.5|4347.5|4347|224
1638791540000|2021-12-06 11:52:20|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347.5|152
1638791550000|2021-12-06 11:52:30|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|1788
1638791560000|2021-12-06 11:52:40|4347|4346.5|4347|4346.5|4347.5|4347|4347|4346.5|1095
1638791570000|2021-12-06 11:52:50|4346.5|4346|4346.5|4346|4347|4346.5|4346.5|4346|573
1638791580000|2021-12-06 11:53:00|4347|4345.5|4346.5|4345.5|4347|4346|4346|4345.5|618
1638791590000|2021-12-06 11:53:10|4346|4346|4346|4345.5|4346|4346|4346|4345.5|224
1638791600000|2021-12-06 11:53:20|4346.5|4346|4346.5|4346|4347|4346|4346.5|4346|514
1638791610000|2021-12-06 11:53:30|4346|4345.5|4345.5|4345|4346|4346|4345.5|4345|1776
1638791620000|2021-12-06 11:53:40|4346|4344.5|4344.5|4344|4346|4344.5|4344.5|4344|1585
1638791630000|2021-12-06 11:53:50|4345|4344.5|4344.5|4344|4345|4344.5|4343|4342|5838
1638791640000|2021-12-06 11:54:00|4345|4343.5|4345|4344.5|4345.5|4345|4344|4343.5|8141
1638791650000|2021-12-06 11:54:10|4344.5|4344|4346|4345|4346|4345.5|4344.5|4344|1187
1638791660000|2021-12-06 11:54:20|4346.5|4345.5|4346|4345.5|4346.5|4346|4346|4345|807
1638791670000|2021-12-06 11:54:30|4345.5|4345|4345.5|4345|4346|4345.5|4345.5|4345|539
1638791680000|2021-12-06 11:54:40|4346|4345.5|4346|4345.5|4346.5|4345.5|4346|4345|0
1638791690000|2021-12-06 11:54:50|4346.5|4346|4347.5|4346.5|4347.5|4347|4346.5|4346|1025
1638791700000|2021-12-06 11:55:00|4347|4347|4347.5|4347|4348|4347.5|4347|4346.5|3940
1638791710000|2021-12-06 11:55:10|||||||||233
1638791720000|2021-12-06 11:55:20|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347|359
1638791730000|2021-12-06 11:55:30|4347.5|4347|4348|4347.5|4348|4347.5|4347.5|4347|547
1638791740000|2021-12-06 11:55:40|4347.5|4347|4347.5|4347|4347.5|4347|4346.5|4346|3580
1638791750000|2021-12-06 11:55:50|4348|4347.5|4348|4347.5|4348|4347.5|4347.5|4347|904
1638791760000|2021-12-06 11:56:00|4347.5|4347|4348.5|4348|4348.5|4348|4347.5|4347|998
1638791770000|2021-12-06 11:56:10|4349|4348.5|4349|4348.5|4349|4348.5|4348.5|4348|2310
1638791780000|2021-12-06 11:56:20|4349.5|4349|4352|4351|4353|4352.5|4349.5|4349|36125
1638791790000|2021-12-06 11:56:30|4351.5|4350.5|4352|4351|4352|4351|4351|4350|1817
1638791800000|2021-12-06 11:56:40|4352.5|4351.5|4352.5|4352|4353|4352.5|4352|4351|2311
1638791810000|2021-12-06 11:56:50|4352|4351.5|4352|4351.5|4352.5|4351.5|4351.5|4351|604
1638791820000|2021-12-06 11:57:00|4351.5|4351|4353|4352|4353.5|4353|4351.5|4351|3585
1638791830000|2021-12-06 11:57:10|4352.5|4352.5|4353.5|4352.5|4354|4353.5|4352.5|4352|2525
1638791840000|2021-12-06 11:57:20|4354|4353|4354|4353.5|4354.5|4354|4353.5|4353|2466
1638791850000|2021-12-06 11:57:30|4354.5|4354|4353.5|4353|4354.5|4354|4353.5|4353|1635
1638791860000|2021-12-06 11:57:40|4354|4353.5|4354.5|4353.5|4354.5|4354|4353.5|4353|891
1638791870000|2021-12-06 11:57:50|4354|4353|4354.5|4353.5|4354.5|4353.5|4354|4353|0
1638791880000|2021-12-06 11:58:00|4354|4354|4354.5|4354|4355|4354.5|4354|4354|226
1638791890000|2021-12-06 11:58:10|4355|4354.5|4354.5|4354|4355|4354.5|4354.5|4354|523
1638791900000|2021-12-06 11:58:20|4355|4354.5|4354.5|4354|4355.5|4355|4354.5|4354|3094
1638791910000|2021-12-06 11:58:30|4354|4353.5|4353.5|4353|4354|4353.5|4353.5|4352.5|2198
1638791920000|2021-12-06 11:58:40|4354|4353.5|4354|4353|4354.5|4353.5|4354|4353|350
1638791930000|2021-12-06 11:58:50|4353.5||4353.5||4354||4353.5||0
1638791940000|2021-12-06 11:59:00|4354|4353.5|4355|4354|4355|4354|4353.5|4353|242
1638791950000|2021-12-06 11:59:10|4354.5||4354.5||4354.5||4354.5||380
1638791960000|2021-12-06 11:59:20|4355|4354.5|4355|4354.5|4355|4354.5|4355|4354|313
1638791970000|2021-12-06 11:59:30|4354.5|4354|4355|4354.5|4355|4354.5|4354.5|4354|165
1638791980000|2021-12-06 11:59:40|4355.5|4355|4356|4355|4357|4356|4355.5|4355|2070
1638791990000|2021-12-06 11:59:50|4355.5|4355.5|4352.5|4351.5|4356|4355.5|4352|4351.5|7158
1638792000000|2021-12-06 12:00:00|4353|4352|4354|4353.5|4354|4353.5|4353|4352|3825
1638792010000|2021-12-06 12:00:10|4354.5|4354|4354.5|4354|4355|4354.5|4354|4353.5|1960
1638792020000|2021-12-06 12:00:20|4354|4353.5|4354|4353|4354|4353.5|4353.5|4352.5|2741
1638792030000|2021-12-06 12:00:30|4353.5|4352.5|4352.5|4351.5|4354|4352.5|4352.5|4351.5|1380
1638792040000|2021-12-06 12:00:40|4352|4352|4352|4351.5|4353|4352|4352|4351.5|1061
1638792050000|2021-12-06 12:00:50|4352.5|4352|4352.5|4352|4353|4352|4352.5|4352|179
1638792060000|2021-12-06 12:01:00|4352|4351.5|4352.5|4351.5|4352.5|4352|4352|4351.5|607
1638792070000|2021-12-06 12:01:10|4353|4352|4352.5|4352|4353|4352.5|4352.5|4352|567
1638792080000|2021-12-06 12:01:20|4352|4351.5|4352|4351.5|4352.5|4352|4352|4351.5|249
1638792090000|2021-12-06 12:01:30|4352.5|4352|4353|4352|4353|4352|4352.5|4352|0
1638792100000|2021-12-06 12:01:40|4352.5|4351.5|4352|4351|4352.5|4351.5|4351.5|4351|1332
1638792110000|2021-12-06 12:01:50|4351.5|4350.5|4351.5|4351|4352|4351|4351|4350|355
1638792120000|2021-12-06 12:02:00||4350.5||4351||4351||4350.5|159
1638792130000|2021-12-06 12:02:10|4352|4350.5|4352.5|4352|4352.5|4352|4352|4350.5|802
1638792140000|2021-12-06 12:02:20|4352|4351.5|4352|4351.5|4352|4352|4352|4351.5|69
1638792150000|2021-12-06 12:02:30|4351.5|4351|4351.5|4351|4352.5|4351.5|4351.5|4351|1000
1638792160000|2021-12-06 12:02:40|4351|4350.5|4351|4350|4351|4350.5|4351|4350|545
1638792170000|2021-12-06 12:02:50|4351.5|4350.5|4351.5|4350.5|4351.5|4351|4351.5|4350.5|0
1638792180000|2021-12-06 12:03:00||4351||4350.5||4351||4350.5|100
1638792190000|2021-12-06 12:03:10|4352|4351|4352|4351|4352|4351.5|4351.5|4351|440
1638792200000|2021-12-06 12:03:20|4351.5|4351.5|4352|4351.5|4352|4351.5|4351.5|4351.5|0
1638792210000|2021-12-06 12:03:30|||||||||161
1638792220000|2021-12-06 12:03:40|4352.5|4352|4353|4352.5|4353|4352.5|4352|4352|464
1638792230000|2021-12-06 12:03:50|4352.5|4351|4352|4351|4352.5|4351.5|4351.5|4351|4030
1638792240000|2021-12-06 12:04:00|4352.5|4351.5|4352|4351.5|4352.5|4351.5|4352|4351|522
1638792250000|2021-12-06 12:04:10|4352.5||4352||4352.5||4352||5
1638792260000|2021-12-06 12:04:20|4352.5|4352|4351.5|4351|4352.5|4352|4351.5|4351|2220
1638792270000|2021-12-06 12:04:30|4352|4351.5|4352|4351.5|4352|4351.5|4352|4351|0
1638792280000|2021-12-06 12:04:40|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4351|1661
1638792290000|2021-12-06 12:04:50|4352|4351.5|4351.5|4351|4352|4351.5|4351.5|4351|517
1638792300000|2021-12-06 12:05:00|4352|4351.5|4353.5|4352.5|4354|4353|4352|4351.5|3193
1638792310000|2021-12-06 12:05:10|||||||||10
1638792320000|2021-12-06 12:05:20|4354|4353|4353.5|4353|4354.5|4353.5|4353.5|4353|1892
1638792330000|2021-12-06 12:05:30|4354||4354||4354||4353.5||0
1638792340000|2021-12-06 12:05:40|4353.5|4353.5|4354.5|4354|4354.5|4354|4353.5|4353.5|0
1638792350000|2021-12-06 12:05:50|4354|4353.5|4354|4353|4354|4353.5|4353.5|4353|1709
1638792360000|2021-12-06 12:06:00|4353.5|4353.5|4353|4352.5|4353.5|4353.5|4353|4352.5|1572
1638792370000|2021-12-06 12:06:10|||||||||76
1638792380000|2021-12-06 12:06:20|4353.5|4353|4354|4353.5|4354.5|4354|4353.5|4353|1232
1638792390000|2021-12-06 12:06:30|4354.5|4353|4353|4352.5|4354.5|4353|4353|4352.5|1336
1638792400000|2021-12-06 12:06:40|4352.5|4352|4352.5|4352|4352.5|4352.5|4352.5|4352|1780
1638792410000|2021-12-06 12:06:50|4353|4352.5|4353.5|4353|4353.5|4353|4352.5|4352|429
1638792420000|2021-12-06 12:07:00|||||||||8
1638792430000|2021-12-06 12:07:10|4354|4353.5|4354|4353.5|4354|4353.5|4353.5|4353|380
1638792440000|2021-12-06 12:07:20|4354.5|4354|4354.5|4353.5|4354.5|4354|4354|4353.5|494
1638792450000|2021-12-06 12:07:30|4354||4354||4354||4354||529
1638792460000|2021-12-06 12:07:40|4353.5|4353|4353|4352.5|4354|4353.5|4353|4352.5|1171
1638792470000|2021-12-06 12:07:50|4352.5|4352|4353|4352.5|4353.5|4352.5|4352.5|4352|862
1638792480000|2021-12-06 12:08:00|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|0
1638792490000|2021-12-06 12:08:10|4353|4352.5|4353.5|4352.5|4353.5|4353|4353|4352.5|595
1638792500000|2021-12-06 12:08:20|4354|4353|4353|4352|4354|4353.5|4352.5|4352|1518
1638792510000|2021-12-06 12:08:30|4352.5|4352.5|4353|4352.5|4353|4352.5|4352.5|4352|106
1638792520000|2021-12-06 12:08:40|4352.5|4351.5|4352.5|4352|4353|4352|4352.5|4351.5|2750
1638792530000|2021-12-06 12:08:50|||||||||100
1638792540000|2021-12-06 12:09:00|4352|4351.5|4351.5|4350.5|4352|4351.5|4351|4350.5|2948
1638792550000|2021-12-06 12:09:10|4352|4351|4352|4351.5|4352|4351.5|4352|4351|459
1638792560000|2021-12-06 12:09:20|4351.5|4351|4352|4351.5|4352.5|4352|4351.5|4351|560
1638792570000|2021-12-06 12:09:30|4352.5|4352|4352.5|4352|4352.5|4352|4352|4352|151
1638792580000|2021-12-06 12:09:40|4352|4351.5|4352.5|4352|4353|4352.5|4352|4351.5|1754
1638792590000|2021-12-06 12:09:50|||||||||203
1638792600000|2021-12-06 12:10:00|4352|4351.5|4352|4351.5|4352.5|4352|4351.5|4351|2497
1638792610000|2021-12-06 12:10:10|4351.5|4351|4352|4351.5|4352|4351.5|4351.5|4351|0
1638792620000|2021-12-06 12:10:20|4352.5|4352|4352.5|4352|4353|4352.5|4352.5|4352|328
1638792630000|2021-12-06 12:10:30|||||||||40
1638792640000|2021-12-06 12:10:40|4353||4352.5||4353||4352.5||0
1638792650000|2021-12-06 12:10:50|4353|4352.5|4353|4352.5|4354|4353.5|4352.5|4352.5|3265
1638792660000|2021-12-06 12:11:00|4353.5|4353|4352.5|4352|4353.5|4353|4352.5|4352|1445
1638792670000|2021-12-06 12:11:10|4353|4352.5|4354|4353.5|4354|4353.5|4353|4352|1110
1638792680000|2021-12-06 12:11:20|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|287
1638792690000|2021-12-06 12:11:30|4354|4353.5|4354|4353|4354|4353.5|4353.5|4353|1161
1638792700000|2021-12-06 12:11:40|4353.5|4353.5|4353.5|4353|4354|4353.5|4353.5|4353|186
1638792710000|2021-12-06 12:11:50|4353|4352.5|4353|4352.5|4353|4352.5|4352.5|4352|1309
1638792720000|2021-12-06 12:12:00|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|164
1638792730000|2021-12-06 12:12:10|4354|4353.5|4353.5|4353|4354|4353.5|4353.5|4353|50
1638792740000|2021-12-06 12:12:20|4354|4353.5|4354|4353|4354.5|4354|4353.5|4353|1511
1638792750000|2021-12-06 12:12:30|4354.5|4353.5|4353.5|4353|4354.5|4354|4353.5|4353|1094
1638792760000|2021-12-06 12:12:40|4354|4353.5|4353.5|4353|4354|4353.5|4353|4352.5|1738
1638792770000|2021-12-06 12:12:50|4353|4352.5|4353|4352.5|4353.5|4353|4353|4352.5|393
1638792780000|2021-12-06 12:13:00|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|1134
1638792790000|2021-12-06 12:13:10|4353|4352.5|4352.5|4352|4353|4352.5|4352.5|4352|1861
1638792800000|2021-12-06 12:13:20|4353||4352.5||4353||4352.5||539
1638792810000|2021-12-06 12:13:30|||||||||176
1638792820000|2021-12-06 12:13:40|4352|4351.5|4352|4351.5|4352|4351.5|4352|4351.5|901
1638792830000|2021-12-06 12:13:50|||||||||400
1638792840000|2021-12-06 12:14:00|4352.5|4352|4352.5|4352|4352.5|4352|4352|4351.5|810
1638792850000|2021-12-06 12:14:10|4353|4352.5|4353|4352|4353|4352.5|4352.5|4352|476
1638792860000|2021-12-06 12:14:20|4353.5|4352.5|4353|4352.5|4353.5|4353|4353|4352.5|152
1638792870000|2021-12-06 12:14:30|4353.5|4353|4353|4352.5|4353.5|4353|4353|4352.5|50
1638792880000|2021-12-06 12:14:40|4353.5|4353|4353|4352.5|4353.5|4353|4353|4352.5|309
1638792890000|2021-12-06 12:14:50|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4352|1534
1638792900000|2021-12-06 12:15:00|4353.5|4352.5|4353|4352.5|4353.5|4353|4353|4352.5|2567
1638792910000|2021-12-06 12:15:10|4352.5|4352|4353.5|4352.5|4353.5|4352.5|4352.5|4352|450
1638792920000|2021-12-06 12:15:20|4353|4352|4353|4352|4353.5|4352.5|4352.5|4352|980
1638792930000|2021-12-06 12:15:30|4353.5|4352.5|4353.5|4353|4353.5|4353|4353.5|4352|38
1638792940000|2021-12-06 12:15:40|4354|4353.5|4354.5|4354|4354.5|4354|4354|4353|2558
1638792950000|2021-12-06 12:15:50|4354|4353.5|4354|4353.5|4354.5|4353.5|4354|4353|276
1638792960000|2021-12-06 12:16:00|4354.5|4354|4354.5|4353.5|4354.5|4354|4354|4353.5|277
1638792970000|2021-12-06 12:16:10|4354|4354|4354|4353.5|4354.5|4354|4354|4353.5|124
1638792980000|2021-12-06 12:16:20|4354.5||4354||4354.5||4354||0
1638792990000|2021-12-06 12:16:30|4354.5|4354|4354.5|4354|4354.5|4354|4354|4354|507
1638793000000|2021-12-06 12:16:40|4355|4354.5|4354.5|4354|4355|4354.5|4354|4353.5|1740
1638793010000|2021-12-06 12:16:50|4354|4353.5|4354|4353.5|4354|4353.5|4354|4353.5|473
1638793020000|2021-12-06 12:17:00|4354.5|4354|4354.5|4354|4354.5|4354|4354.5|4354|1183
1638793030000|2021-12-06 12:17:10|4354|4353.5|4354.5|4353.5|4354.5|4354|4354|4353.5|972
1638793040000|2021-12-06 12:17:20|4354|4353|4354.5|4354|4354.5|4354|4354|4353|3080
1638793050000|2021-12-06 12:17:30|4355|4354.5|4354.5|4354|4355.5|4355|4354.5|4354|2373
1638793060000|2021-12-06 12:17:40|4355|4354.5|4355.5|4355|4355.5|4355|4355|4354.5|232
1638793070000|2021-12-06 12:17:50|4356|4355.5|4355.5|4354.5|4356|4355.5|4355|4354.5|1904
1638793080000|2021-12-06 12:18:00|4355|4355|4354.5|4354|4355.5|4355|4354.5|4354|746
1638793090000|2021-12-06 12:18:10|4355|4354.5|4355|4354|4355|4354.5|4355|4354|82
1638793100000|2021-12-06 12:18:20|4354.5|4354.5|4353.5|4353|4354.5|4354.5|4353.5|4353|2819
1638793110000|2021-12-06 12:18:30|4354|4353.5|4354.5|4353.5|4354.5|4353.5|4353.5|4353|944
1638793120000|2021-12-06 12:18:40|4354|4354|4354.5|4354|4354.5|4354|4354|4354|92
1638793130000|2021-12-06 12:18:50|4355|4354.5|4354.5|4354|4355|4354.5|4353.5|4353|1100
1638793140000|2021-12-06 12:19:00|4355|4353.5|4353.5|4352.5|4355|4353.5|4353.5|4352.5|1032
1638793150000|2021-12-06 12:19:10|4354|4353|4353|4352.5|4354|4353|4352.5|4352|956
1638793160000|2021-12-06 12:19:20|||||||||110
1638793170000|2021-12-06 12:19:30|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4352|370
1638793180000|2021-12-06 12:19:40|4352|4351.5|4351.5|4351|4352|4351.5|4351|4350.5|3067
1638793190000|2021-12-06 12:19:50|4352|4350.5|4351.5|4351|4352|4351.5|4351.5|4350.5|729
1638793200000|2021-12-06 12:20:00|4351|4350.5|4350.5|4349.5|4351|4350.5|4349.5|4349|5078
1638793210000|2021-12-06 12:20:10|4350||4350.5||4350.5||4350||0
1638793220000|2021-12-06 12:20:20|4350||4350.5||4350.5||4350||0
1638793230000|2021-12-06 12:20:30|4351|4350|4352|4351.5|4352|4351.5|4350.5|4350|2285
1638793240000|2021-12-06 12:20:40|4351.5|4351|4352|4351.5|4352|4351.5|4351.5|4351|656
1638793250000|2021-12-06 12:20:50|4352.5|4352|4352.5|4352|4353|4352|4352|4351.5|2234
1638793260000|2021-12-06 12:21:00|4352|4351.5|4352.5|4352|4352.5|4352|4352|4351.5|552
1638793270000|2021-12-06 12:21:10|4353|4352.5|4352.5|4352|4353|4352.5|4352|4351.5|327
1638793280000|2021-12-06 12:21:20|4353||4352.5||4353||4352.5||0
1638793290000|2021-12-06 12:21:30|4352|4351.5|4352.5|4351.5|4352.5|4351.5|4352|4351.5|551
1638793300000|2021-12-06 12:21:40|4352|4352|4353|4352|4353|4352.5|4352|4352|418
1638793310000|2021-12-06 12:21:50|4352.5|4352.5|4352.5|4352|4353|4352.5|4352.5|4352|0
1638793320000|2021-12-06 12:22:00|4353|4352.5|4353|4352.5|4353|4352.5|4352.5|4352|1024
1638793330000|2021-12-06 12:22:10|4353.5|4352|4352.5|4352|4353.5|4352|4352|4351.5|1432
1638793340000|2021-12-06 12:22:20|4352|4351.5|4352.5|4351.5|4352.5|4352|4352|4351.5|300
1638793350000|2021-12-06 12:22:30|4352|4352|4352|4351.5|4352|4352|4352|4351.5|51
1638793360000|2021-12-06 12:22:40|4352.5|4352|4352.5|4351.5|4352.5|4352|4352|4351.5|491
1638793370000|2021-12-06 12:22:50|4352|4352|4352.5|4351.5|4352.5|4352|4352|4351.5|567
1638793380000|2021-12-06 12:23:00|4352||4352||4352||4352||0
1638793390000|2021-12-06 12:23:10|4351.5|4351|4352|4351.5|4352.5|4351.5|4351.5|4351|366
1638793400000|2021-12-06 12:23:20|4352.5|4352|4352.5|4352|4353|4352|4352|4351.5|1486
1638793410000|2021-12-06 12:23:30|4352|4351|4351.5|4351|4353|4352.5|4351|4350.5|6001
1638793420000|2021-12-06 12:23:40|4352|4351.5|4352|4351.5|4352|4351.5|4352|4351.5|121
1638793430000|2021-12-06 12:23:50|4351.5|4351|4351.5|4351|4352|4351.5|4351.5|4351|1401
1638793440000|2021-12-06 12:24:00|4351|4350.5|4351|4350.5|4351.5|4350.5|4350|4349.5|6785
1638793450000|2021-12-06 12:24:10|4351.5|4351|4352|4351.5|4352|4351.5|4351|4351|670
1638793460000|2021-12-06 12:24:20|4351.5|4351|4352|4351|4352|4351.5|4351.5|4351|134
1638793470000|2021-12-06 12:24:30|4351.5|4351.5|4352|4351|4352|4351.5|4351.5|4351|0
1638793480000|2021-12-06 12:24:40|4351.5|4351.5|4352.5|4352|4352.5|4352|4351.5|4351|541
1638793490000|2021-12-06 12:24:50|4353|4352.5|4353|4352|4353.5|4352.5|4352.5|4352|444
1638793500000|2021-12-06 12:25:00|4353.5|4352.5|4353.5|4353|4354|4353|4353.5|4352.5|674
1638793510000|2021-12-06 12:25:10|4353|4352.5|4353|4352.5|4353.5|4353|4353|4352.5|1696
1638793520000|2021-12-06 12:25:20|4353.5|4353|4352.5|4352|4353.5|4353|4352.5|4351.5|2932
1638793530000|2021-12-06 12:25:30|||||||||13
1638793540000|2021-12-06 12:25:40|4352|4351.5|4352.5|4352|4352.5|4352|4352|4351.5|1169
1638793550000|2021-12-06 12:25:50|4353|4352.5|4352.5|4352|4353|4352.5|4352.5|4352|277
1638793560000|2021-12-06 12:26:00|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|20
1638793570000|2021-12-06 12:26:10|4352.5|4352|4353|4352.5|4353|4352.5|4352.5|4352|359
1638793580000|2021-12-06 12:26:20|4352.5|4352|4352.5|4352|4353|4352.5|4352.5|4352|685
1638793590000|2021-12-06 12:26:30|4353||4352.5||4353||4352.5||0
1638793600000|2021-12-06 12:26:40|4353|4351.5|4352.5|4351.5|4353|4352|4352|4351.5|383
1638793610000|2021-12-06 12:26:50|4352|4352|4353|4352|4353|4352|4352|4352|652
1638793620000|2021-12-06 12:27:00||4352.5||4352.5||4352.5||4352.5|150
1638793640000|2021-12-06 12:27:20|4352.5|4352|4352.5|4352|4353|4352|4352.5|4352|3770
1638793650000|2021-12-06 12:27:30|4352|4351.5|4351.5|4351|4352|4351.5|4351|4350.5|1804
1638793660000|2021-12-06 12:27:40|4352|4351.5|4352|4351.5|4352|4351.5|4352|4351.5|371
1638793670000|2021-12-06 12:27:50|4351.5|4351|4351.5|4351|4352|4351.5|4351.5|4351|505
1638793680000|2021-12-06 12:28:00|4351|4350.5|4351|4350.5|4351.5|4351|4351|4350.5|348
1638793690000|2021-12-06 12:28:10|4350.5|4350|4351|4350.5|4351|4350.5|4350.5|4350|1197
1638793700000|2021-12-06 12:28:20|4351.5|4350|4350.5|4350|4351.5|4350|4350.5|4349.5|1615
1638793710000|2021-12-06 12:28:30|4351|4350.5|4350.5|4350|4351|4350.5|4350.5|4350|697
1638793730000|2021-12-06 12:28:50|4351|4350.5|4351|4350.5|4351|4350.5|4350.5|4350|151
1638793740000|2021-12-06 12:29:00|4351.5|4351|4351|4350.5|4351.5|4351|4351|4350.5|237
1638793750000|2021-12-06 12:29:10|4350.5|4350|4350.5|4349.5|4350.5|4350|4350|4349.5|1106
1638793760000|2021-12-06 12:29:20|4351|4350|4351|4350.5|4351|4350.5|4351|4350|50
1638793770000|2021-12-06 12:29:30|4350.5|4350|4350|4349.5|4350.5|4350|4349.5|4349|2479
1638793780000|2021-12-06 12:29:40|4349.5|4349|4349.5|4349|4350|4349.5|4349.5|4349|808
1638793790000|2021-12-06 12:29:50|4350|4349.5|4349.5|4349|4350|4349.5|4349.5|4349|317
1638793800000|2021-12-06 12:30:00|4349|4348.5|4349|4348.5|4349|4348.5|4348.5|4348|1121
1638793810000|2021-12-06 12:30:10|4348.5|4348|4348.5|4348|4349|4348.5|4348.5|4348|138
1638793820000|2021-12-06 12:30:20|4349|4348.5|4349.5|4349|4350|4349.5|4349|4348|1925
1638793830000|2021-12-06 12:30:30|4349|4348.5|4349.5|4349|4349.5|4349|4349|4348.5|455
1638793840000|2021-12-06 12:30:40|4350|4348.5|4350|4349|4350|4349|4350|4348.5|0
1638793850000|2021-12-06 12:30:50|4349.5||4349.5||4350||4349.5||0
1638793860000|2021-12-06 12:31:00|4350|4348.5|4350.5|4350|4350.5|4350|4350|4348.5|329
1638793870000|2021-12-06 12:31:10|4350|4349.5|4350|4349.5|4350|4350|4350|4349.5|2544
1638793880000|2021-12-06 12:31:20|4349.5|4349|4349.5|4349|4349.5|4349|4349.5|4348.5|1725
1638793890000|2021-12-06 12:31:30|4349|4348.5|4349.5|4349|4349.5|4349|4349|4348.5|773
1638793900000|2021-12-06 12:31:40|4350|4349.5|4350|4349.5|4350.5|4349.5|4350|4349.5|8849
1638793910000|2021-12-06 12:31:50|4349.5|4349|4349.5|4349|4349.5|4349.5|4349.5|4349|757
1638793920000|2021-12-06 12:32:00|4349|4348.5|4349.5|4349|4349.5|4349|4349|4348.5|387
1638793930000|2021-12-06 12:32:10|4350|4349.5|4350|4349.5|4350|4349.5|4349.5|4349.5|327
1638793940000|2021-12-06 12:32:20|4349.5|4349|4350|4349|4350|4349.5|4349.5|4349|812
1638793950000|2021-12-06 12:32:30|4349.5|4349.5|4350|4349.5|4350|4349.5|4349.5|4349|0
1638793960000|2021-12-06 12:32:40|4349.5|4349|4349.5|4349|4350|4349|4349.5|4349|0
1638793970000|2021-12-06 12:32:50|4349|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348.5|700
1638793980000|2021-12-06 12:33:00|4349|4348|4349|4348|4349|4348.5|4348.5|4348|1281
1638793990000|2021-12-06 12:33:10|4349.5|4348.5|4349.5|4348.5|4349.5|4349|4349|4348.5|118
1638794000000|2021-12-06 12:33:20|4349|4348|4349|4348.5|4349.5|4348.5|4349|4348|0
1638794010000|2021-12-06 12:33:30|4348.5|4348|4349.5|4348.5|4349.5|4348.5|4348.5|4348|378
1638794020000|2021-12-06 12:33:40|4349||4349||4349||4349||2
1638794030000|2021-12-06 12:33:50|4349.5|4349|4349.5|4349|4349.5|4349|4349.5|4349|0
1638794040000|2021-12-06 12:34:00|4350|4349.5|4350|4349.5|4350|4349.5|4349.5|4349|3572
1638794050000|2021-12-06 12:34:10|4349.5|4347|4349|4348.5|4350|4349.5|4348|4347|23756
1638794060000|2021-12-06 12:34:20|4349.5|4348|4348.5|4348|4349.5|4348|4348.5|4348|1139
1638794070000|2021-12-06 12:34:30|4349|4348.5|4349|4348|4349|4348.5|4348.5|4348|468
1638794080000|2021-12-06 12:34:40|4348.5||4348.5||4348.5||4348.5||0
1638794090000|2021-12-06 12:34:50|4348|4347.5|4346.5|4346|4348.5|4348|4346|4345.5|2828
1638794100000|2021-12-06 12:35:00|4347|4346.5|4347|4346.5|4347.5|4346.5|4347|4346.5|147
1638794110000|2021-12-06 12:35:10|||||||||102
1638794120000|2021-12-06 12:35:20|4346.5|4346|4346.5|4346|4347|4346.5|4346.5|4345.5|2461
1638794130000|2021-12-06 12:35:30|||||||||196
1638794140000|2021-12-06 12:35:40|4347|4346.5|4347.5|4347|4347.5|4347|4347|4346|2997
1638794150000|2021-12-06 12:35:50|||||||||136
1638794160000|2021-12-06 12:36:00|4348|4346.5|4348|4347.5|4348|4347.5|4347|4346.5|653
1638794170000|2021-12-06 12:36:10|4347.5|4347|4348|4347|4348|4347.5|4347.5|4347|370
1638794180000|2021-12-06 12:36:20|4348.5|4347.5|4348.5|4348|4349.5|4349|4347.5|4347|5118
1638794190000|2021-12-06 12:36:30|4348|4347|4348.5|4348|4348.5|4348|4348|4347|4591
1638794200000|2021-12-06 12:36:40|4349||4349||4349||4349||307
1638794210000|2021-12-06 12:36:50|4348.5|4347.5|4348|4347.5|4348.5|4348|4347|4346|5543
1638794220000|2021-12-06 12:37:00|4348.5|4348|4348|4347.5|4349|4348|4348|4347.5|1903
1638794230000|2021-12-06 12:37:10|4348.5||4348||4348.5||4348||148
1638794240000|2021-12-06 12:37:20|4348.5||4348.5||4348.5||4348||14
1638794250000|2021-12-06 12:37:30||4348||4348||4348||4348|500
1638794260000|2021-12-06 12:37:40|4349|4348.5|4349|4348.5|4349|4348.5|4348.5|4348|160
1638794270000|2021-12-06 12:37:50|4348.5|4348|4349|4348.5|4349|4348.5|4348.5|4348|729
1638794290000|2021-12-06 12:38:10|4349.5|4349|4350|4349.5|4350|4349.5|4349|4348.5|1172
1638794300000|2021-12-06 12:38:20|4349.5|4349|4350|4349.5|4350|4349.5|4349.5|4349|300
1638794310000|2021-12-06 12:38:30|4350.5||4350||4350.5||4350||6018
1638794320000|2021-12-06 12:38:40|4350.5|4349|4350|4349.5|4350.5|4349.5|4350|4349|30956
1638794330000|2021-12-06 12:38:50|||||||||83
1638794340000|2021-12-06 12:39:00|||||||||1987
1638794350000|2021-12-06 12:39:10|4350.5|4350|4349.5|4349|4351|4350|4349.5|4349|8832
1638794360000|2021-12-06 12:39:20|4350|4349.5|4350.5|4349.5|4350.5|4349.5|4350|4349.5|328
1638794370000|2021-12-06 12:39:30|4350|4350|4350|4349.5|4350|4350|4350|4349.5|597
1638794380000|2021-12-06 12:39:40|4350.5|4349|4350.5|4350|4350.5|4350|4350.5|4349|466
1638794390000|2021-12-06 12:39:50|4351|4350.5|4351|4350.5|4351.5|4350.5|4350.5|4350|3384
1638794400000|2021-12-06 12:40:00|4351.5|4350|4351|4350|4351.5|4350.5|4350.5|4350|3282
1638794410000|2021-12-06 12:40:10|4350.5||4350.5||4350.5||4350.5||0
1638794420000|2021-12-06 12:40:20|4351|4350.5|4350.5|4350|4351|4350.5|4350.5|4350|2222
1638794430000|2021-12-06 12:40:30|4350|4349.5|4350.5|4350|4350.5|4350|4350|4349.5|1774
1638794440000|2021-12-06 12:40:40|4351|4350.5|4351|4350.5|4351.5|4350.5|4351|4350.5|1577
1638794450000|2021-12-06 12:40:50|4350.5|4350|4350.5|4350|4351|4350.5|4350.5|4350|26
1638794460000|2021-12-06 12:41:00|4351|4350.5|4350.5|4350|4351|4350.5|4350.5|4350|200
1638794470000|2021-12-06 12:41:10|4351|4350.5|4350.5|4350|4351|4350.5|4350.5|4350|1036
1638794490000|2021-12-06 12:41:30|4350|4349.5|4351|4350|4351|4350.5|4349.5|4349|4189
1638794500000|2021-12-06 12:41:40||4350.5||4350.5||4350.5||4350|40
1638794510000|2021-12-06 12:41:50|||||||||480
1638794520000|2021-12-06 12:42:00|4351.5||4351||4351.5||4351||2118
1638794530000|2021-12-06 12:42:10|4351.5||4351||4351.5||4351||27
1638794540000|2021-12-06 12:42:20|4350.5|4350|4350.5|4350|4350.5|4350|4350|4349.5|1847
1638794550000|2021-12-06 12:42:30|4350|4349.5|4350|4349.5|4350.5|4349.5|4350|4349.5|720
1638794560000|2021-12-06 12:42:40|4350.5||4350||4350.5||4350||150
1638794570000|2021-12-06 12:42:50|4349.5|4349|4349.5|4349|4349.5|4349|4349.5|4349|1415
1638794580000|2021-12-06 12:43:00|4350|4349.5|4350|4349.5|4350|4349.5|4349.5|4349|427
1638794600000|2021-12-06 12:43:20|4349.5|4349|4349.5|4349|4350|4349.5|4349.5|4349|591
1638794610000|2021-12-06 12:43:30|||||||||95
1638794620000|2021-12-06 12:43:40|4349|4348.5|4348.5|4348|4349|4348.5|4348.5|4348|1450
1638794630000|2021-12-06 12:43:50|||||||||105
1638794640000|2021-12-06 12:44:00|4349|4348.5|4349|4348|4349|4348.5|4348.5|4348|435
1638794670000|2021-12-06 12:44:30|4348.5|4347.5|4348|4347.5|4348.5|4347.5|4348|4347.5|1880
1638794680000|2021-12-06 12:44:40|4347.5|4347|4347|4346.5|4348|4347.5|4347|4346.5|2801
1638794690000|2021-12-06 12:44:50|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4346.5|74
1638794700000|2021-12-06 12:45:00|4348|4346.5|4348|4347.5|4348|4347.5|4348|4346.5|287
1638794710000|2021-12-06 12:45:10||4347||4347||4347||4347|0
1638794720000|2021-12-06 12:45:20||4347.5||4347||4347.5||4347|0
1638794730000|2021-12-06 12:45:30|4347.5|4347.5|4348.5|4348|4348.5|4348|4347.5|4347|599
1638794740000|2021-12-06 12:45:40|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348.5|0
1638794750000|2021-12-06 12:45:50|4349.5|4349|4349.5|4349|4349.5|4349|4349|4348.5|347
1638794760000|2021-12-06 12:46:00|4350||4349.5||4350||4349.5||0
1638794770000|2021-12-06 12:46:10|||||||||681
1638794780000|2021-12-06 12:46:20|4349|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348.5|896
1638794790000|2021-12-06 12:46:30|4349|4349|4349|4348.5|4349|4349|4349|4348.5|1
1638794800000|2021-12-06 12:46:40|4348.5|4348|4350|4349.5|4350|4349.5|4348.5|4347.5|3051
1638794810000|2021-12-06 12:46:50|4350.5|4350|4350|4349.5|4350.5|4350|4350|4349|681
1638794820000|2021-12-06 12:47:00|4350.5|4350|4350|4349.5|4350.5|4350|4350|4349.5|902
1638794830000|2021-12-06 12:47:10|4350.5|4350|4350.5|4349.5|4350.5|4350|4350|4349.5|128
1638794840000|2021-12-06 12:47:20||4350||4349.5||4350||4349.5|13
1638794850000|2021-12-06 12:47:30|4351|4350|4351|4350|4351|4350.5|4350.5|4350|593
1638794870000|2021-12-06 12:47:50|4351.5|4350.5|4351.5|4351|4352|4351.5|4351.5|4350.5|721
1638794880000|2021-12-06 12:48:00|||||||||190
1638794890000|2021-12-06 12:48:10|4351|4350.5|4351.5|4351|4351.5|4351|4351|4350.5|918
1638794900000|2021-12-06 12:48:20|4351|4350.5|4351.5|4350.5|4351.5|4351|4351|4350.5|924
1638794910000|2021-12-06 12:48:30|4352|4351|4352.5|4352|4352.5|4352|4352|4351|231
1638794930000|2021-12-06 12:48:50|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|0
1638794940000|2021-12-06 12:49:00|4352.5|4352|4353.5|4353|4353.5|4353|4352.5|4352|1416
1638794950000|2021-12-06 12:49:10|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|1039
1638794960000|2021-12-06 12:49:20|4352.5|4352|4352.5|4352|4353|4352.5|4352.5|4352|1666
1638794970000|2021-12-06 12:49:30|4353|4352.5|4352.5|4352|4353|4352.5|4352.5|4352|319
1638794980000|2021-12-06 12:49:40|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352|92
1638794990000|2021-12-06 12:49:50|4353.5|4353|4353.5|4353|4353.5|4353|4353|4352.5|600
1638795000000|2021-12-06 12:50:00|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|126
1638795010000|2021-12-06 12:50:10|4353.5|4353|4353.5|4352.5|4353.5|4353|4353|4352.5|371
1638795020000|2021-12-06 12:50:20|4353|4352|4353|4352.5|4353|4352.5|4352.5|4352|1925
1638795030000|2021-12-06 12:50:30|||||||||150
1638795040000|2021-12-06 12:50:40|4353.5|4353|4352.5|4352|4353.5|4353|4352.5|4352|5887
1638795060000|2021-12-06 12:51:00|4353|4352.5|4353|4352|4353|4352.5|4353|4352|184
1638795070000|2021-12-06 12:51:10|4352.5|4351.5|4352.5|4352|4352.5|4352|4351.5|4351|1824
1638795080000|2021-12-06 12:51:20|4352|4351.5|4352|4351.5|4352.5|4352|4352|4351.5|622
1638795090000|2021-12-06 12:51:30|4352.5|4352|4352.5|4352|4352.5|4352|4352|4352|418
1638795100000|2021-12-06 12:51:40|4352|4351.5|4352.5|4351.5|4352.5|4352|4352|4351.5|248
1638795110000|2021-12-06 12:51:50|4352|4351|4352|4351.5|4352|4351.5|4351.5|4351|500
1638795120000|2021-12-06 12:52:00|4351.5|4351|4352|4351.5|4352|4351.5|4351.5|4351|149
1638795130000|2021-12-06 12:52:10|4352.5|4352|4352|4351.5|4352.5|4352|4352|4351.5|1495
1638795140000|2021-12-06 12:52:20|4351.5|4351|4352.5|4351.5|4352.5|4351.5|4351.5|4351|1042
1638795150000|2021-12-06 12:52:30|4352|4352|4352.5|4352|4352.5|4352|4352|4352|0
1638795160000|2021-12-06 12:52:40|||||||||50
1638795170000|2021-12-06 12:52:50|4352|4351.5|4352.5|4351.5|4352.5|4351.5|4352|4351.5|100
1638795180000|2021-12-06 12:53:00|4352|4351|4352|4351.5|4352.5|4351.5|4351.5|4351|634
1638795190000|2021-12-06 12:53:10|4352.5|4352|4352.5|4351.5|4352.5|4352|4352|4351.5|497
1638795200000|2021-12-06 12:53:20|4352||4352||4352.5||4352||0
1638795210000|2021-12-06 12:53:30|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4352|628
1638795220000|2021-12-06 12:53:40|4352|4351.5|4352|4351.5|4352.5|4351.5|4352|4351.5|2833
1638795230000|2021-12-06 12:53:50|4351.5|4351|4352|4351.5|4352|4351.5|4351.5|4351|1593
1638795240000|2021-12-06 12:54:00|4352.5|4351|4351|4350.5|4352.5|4351.5|4351|4350.5|3285
1638795250000|2021-12-06 12:54:10|4351.5|4351|4351.5|4350.5|4351.5|4351|4351.5|4350.5|0
1638795260000|2021-12-06 12:54:20|4351||4351||4351||4351||40
1638795270000|2021-12-06 12:54:30|4351.5|4351|4352|4351.5|4352.5|4351.5|4351|4350.5|5982
1638795280000|2021-12-06 12:54:40|4352.5||4352||4352.5||4352||1202
1638795300000|2021-12-06 12:55:00|4351.5|4351|4352|4351.5|4352|4351.5|4351.5|4351|1452
1638795310000|2021-12-06 12:55:10|4351.5|4351|4351.5|4351|4351.5|4351|4350.5|4350|2354
1638795320000|2021-12-06 12:55:20|4352|4351.5|4352|4351.5|4352|4351.5|4351.5|4351|1679
1638795330000|2021-12-06 12:55:30|4351.5|4351|4352|4351|4352|4351.5|4351.5|4351|359
1638795340000|2021-12-06 12:55:40|4351.5|4351.5|4352|4351.5|4352|4351.5|4351.5|4351.5|0
1638795350000|2021-12-06 12:55:50|4351.5|4351|4352|4351|4352.5|4351.5|4351.5|4351|20650
1638795360000|2021-12-06 12:56:00||4351.5||4351.5||4351.5||4351.5|1090
1638795370000|2021-12-06 12:56:10|4351.5|4351|4352|4351.5|4352|4351.5|4351.5|4351|150
1638795390000|2021-12-06 12:56:30|4352.5|4352|4354|4353.5|4354.5|4354|4352|4352|4780
1638795400000|2021-12-06 12:56:40|4354.5|4354|4354.5|4354|4354.5|4354|4354|4353.5|711
1638795410000|2021-12-06 12:56:50|4355|4354.5|4356|4355.5|4356|4355.5|4355|4354.5|5264
1638795420000|2021-12-06 12:57:00|4355.5|4355|4356.5|4356|4356.5|4356|4355.5|4355|1455
1638795430000|2021-12-06 12:57:10|4356|4355.5|4356|4355.5|4356|4355.5|4356|4355.5|895
1638795440000|2021-12-06 12:57:20|4356.5|4356|4356.5|4356|4357|4356.5|4356.5|4356|699
1638795450000|2021-12-06 12:57:30|4357|4356.5|4357|4356.5|4357|4356.5|4357|4356.5|187
1638795460000|2021-12-06 12:57:40|4357.5|4357|4357.5|4357|4357.5|4357|4357.5|4357|661
1638795470000|2021-12-06 12:57:50|4358|4357.5|4358|4357.5|4358|4357.5|4357.5|4357.5|576
1638795480000|2021-12-06 12:58:00|4358.5|4358|4359|4358.5|4359|4358.5|4358.5|4358|703
1638795490000|2021-12-06 12:58:10||4358||4358.5||4358.5||4358|2383
1638795500000|2021-12-06 12:58:20|4358.5|4358|4358.5|4358|4359|4358|4358|4357.5|1168
1638795510000|2021-12-06 12:58:30|4359|4358.5|4358.5|4358|4359|4358.5|4358|4357|1974
1638795520000|2021-12-06 12:58:40|4359|4358.5|4359|4358.5|4359|4358.5|4358.5|4358|2337
1638795530000|2021-12-06 12:58:50|4358.5|4358|4358.5|4358|4358.5|4358|4358.5|4358|477
1638795540000|2021-12-06 12:59:00|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358|305
1638795550000|2021-12-06 12:59:10|4358.5|4358|4359|4358.5|4359.5|4358.5|4358.5|4358|3122
1638795560000|2021-12-06 12:59:20|||||||||200
1638795570000|2021-12-06 12:59:30|||||||||40
1638795590000|2021-12-06 12:59:50|4359.5||4359||4359.5||4359||888
1638795600000|2021-12-06 13:00:00|4358.5|4358|4359|4358|4359|4358|4358.5|4358|565
1638795610000|2021-12-06 13:00:10||4358.5||4358.5||4358.5||4358.5|2
1638795620000|2021-12-06 13:00:20|4359.5|4359|4362|4361.5|4362|4361.5|4359|4359|15832
1638795630000|2021-12-06 13:00:30|4361.5|4361|4362|4361.5|4362|4361.5|4361.5|4361|522
1638795640000|2021-12-06 13:00:40|4361.5|4361|4362|4361.5|4362|4361.5|4361.5|4361|100
1638795650000|2021-12-06 13:00:50|4361.5|4361|4361.5|4361|4362|4361.5|4361.5|4361|1552
1638795670000|2021-12-06 13:01:10|4362|4361.5|4362|4361.5|4362.5|4361.5|4362|4361.5|710
1638795680000|2021-12-06 13:01:20|4362.5||4362||4362.5||4362||577
1638795690000|2021-12-06 13:01:30|||||||||383
1638795700000|2021-12-06 13:01:40|||||||||508
1638795710000|2021-12-06 13:01:50|||||||||150
1638795720000|2021-12-06 13:02:00|4362.5||4362||4362.5||4362||5720
1638795740000|2021-12-06 13:02:20|4362.5||4362||4362.5||4362||1959
1638795750000|2021-12-06 13:02:30|||||||||852
1638795760000|2021-12-06 13:02:40|4362.5||4362||4362.5||4362||2112
1638795770000|2021-12-06 13:02:50|4362.5||4362||4362.5||4362||313
1638795780000|2021-12-06 13:03:00|4362.5||4362||4362.5||4362||828
1638795790000|2021-12-06 13:03:10|4362.5||4362||4362.5||4362||2012
1638795810000|2021-12-06 13:03:30|4362.5||4362||4362.5||4362||3633
1638795820000|2021-12-06 13:03:40|4362.5|4361|4361.5|4360.5|4362.5|4361.5|4361.5|4360.5|2712
1638795830000|2021-12-06 13:03:50|4362|4361|4362|4361.5|4362.5|4361.5|4361.5|4361|2088
1638795840000|2021-12-06 13:04:00|4361.5|4361|4362|4361.5|4362|4361.5|4361.5|4361|3377
1638795850000|2021-12-06 13:04:10|4361.5|4361|4361.5|4361|4362|4361|4361.5|4361|396
1638795860000|2021-12-06 13:04:20|4362|4361.5|4361.5|4360.5|4362|4361.5|4361.5|4360.5|502
1638795870000|2021-12-06 13:04:30|4361|4360|4361.5|4360.5|4361.5|4360.5|4360.5|4360|199
1638795880000|2021-12-06 13:04:40|4361|4360|4359.5|4358.5|4361|4360.5|4359.5|4358.5|1557
1638795890000|2021-12-06 13:04:50|4359|4358|4358.5|4358|4359|4358|4358|4357.5|441
1638795900000|2021-12-06 13:05:00|4359|4358.5|4360|4359.5|4360|4359.5|4359|4358.5|466
1638795910000|2021-12-06 13:05:10|4360.5|4360|4361|4360.5|4361|4360.5|4360.5|4360|1605
1638795920000|2021-12-06 13:05:20|||||||||150
1638795940000|2021-12-06 13:05:40|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4361|428
1638795950000|2021-12-06 13:05:50|||||||||1
1638795960000|2021-12-06 13:06:00|4361|4360.5|4361.5|4360.5|4361.5|4361|4360.5|4360|960
1638795970000|2021-12-06 13:06:10|4361|4361|4361|4360.5|4361|4361|4361|4360.5|223
1638795980000|2021-12-06 13:06:20|4360.5|4360|4360.5|4359.5|4360.5|4360|4360|4359|1867
1638795990000|2021-12-06 13:06:30||4360||4359.5||4360||4359.5|0
1638796010000|2021-12-06 13:06:50|4360||4360||4360||4360||0
1638796020000|2021-12-06 13:07:00|4360.5|4360|4360.5|4359.5|4361|4360.5|4360|4359.5|1312
1638796030000|2021-12-06 13:07:10|4360|4360|4359.5|4359|4360|4360|4359.5|4359|673
1638796040000|2021-12-06 13:07:20|4360|4359.5|4361|4360|4361|4360.5|4360|4359.5|576
1638796050000|2021-12-06 13:07:30|4360.5|4360.5|4359.5|4358.5|4361|4360.5|4359.5|4358.5|755
1638796060000|2021-12-06 13:07:40|4359|4359|4359.5|4358.5|4359.5|4359|4359|4358.5|374
1638796070000|2021-12-06 13:07:50||4359||4359||4359||4358.5|175
1638796080000|2021-12-06 13:08:00||4358.5||4359||4359||4358.5|0
1638796090000|2021-12-06 13:08:10|4360|4359.5|4360|4359.5|4360.5|4359.5|4360|4359.5|38
1638796100000|2021-12-06 13:08:20|4360.5|4360|4361|4360|4361|4360.5|4360.5|4360|262
1638796110000|2021-12-06 13:08:30||4360.5||4360.5||4360.5||4360.5|0
1638796120000|2021-12-06 13:08:40|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|910
1638796130000|2021-12-06 13:08:50|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360.5|348
1638796140000|2021-12-06 13:09:00|4360.5|4360|4360|4359.5|4360.5|4360|4360|4359|677
1638796150000|2021-12-06 13:09:10|||||||||96
1638796160000|2021-12-06 13:09:20|4359.5|4359|4360|4359.5|4360.5|4360|4359.5|4359|4790
1638796180000|2021-12-06 13:09:40|4359.5|4359|4358.5|4358|4359.5|4359|4358.5|4357.5|1187
1638796190000|2021-12-06 13:09:50|4358|4357.5|4358.5|4358|4358.5|4358|4358|4357.5|182
1638796200000|2021-12-06 13:10:00|4359|4358.5|4359|4358.5|4360|4359.5|4359|4358|4080
1638796210000|2021-12-06 13:10:10|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4359|1158
1638796220000|2021-12-06 13:10:20|4359|4358.5|4359.5|4358.5|4359.5|4358.5|4359|4358|785
1638796230000|2021-12-06 13:10:30|4359||4359.5||4359.5||4359||0
1638796240000|2021-12-06 13:10:40|4359||4359||4359||4359||0
1638796250000|2021-12-06 13:10:50|4358.5|4358|4358|4357.5|4358.5|4358|4357.5|4357|1377
1638796260000|2021-12-06 13:11:00|4358.5|4357|4356|4355.5|4358.5|4357|4356|4355.5|1552
1638796270000|2021-12-06 13:11:10|4356.5|4356|4356.5|4355.5|4357|4356|4356|4355.5|421
1638796280000|2021-12-06 13:11:20|4356|4356|4357|4356.5|4357|4356.5|4356|4355.5|1077
1638796290000|2021-12-06 13:11:30|4356.5|4356|4356.5|4356|4356.5|4356|4356.5|4356|396
1638796300000|2021-12-06 13:11:40|4357||4356.5||4357||4356.5||341
1638796310000|2021-12-06 13:11:50|4357|4355.5|4356.5|4355.5|4357|4355.5|4356.5|4355.5|289
1638796320000|2021-12-06 13:12:00|4356|4355|4356.5|4355.5|4356.5|4356|4355.5|4355|576
1638796330000|2021-12-06 13:12:10|4356|4356|4356|4355.5|4357|4356|4356|4355.5|0
1638796340000|2021-12-06 13:12:20|4356.5|4356|4357|4356.5|4357.5|4357|4356.5|4356|369
1638796350000|2021-12-06 13:12:30|4357.5|4357|4357.5|4357|4358|4357|4357|4356.5|606
1638796360000|2021-12-06 13:12:40|4358||4358||4358||4357.5||0
1638796370000|2021-12-06 13:12:50|4357.5|4357.5|4358|4357.5|4358|4357.5|4357.5|4357.5|0
1638796380000|2021-12-06 13:13:00|4358.5|4358|4358.5|4358|4359|4358.5|4358.5|4358|5115
1638796390000|2021-12-06 13:13:10|4359|4358.5|4359|4358.5|4359|4358.5|4358.5|4358|1381
1638796400000|2021-12-06 13:13:20|4359.5||4359||4359.5||4359||2528
1638796410000|2021-12-06 13:13:30|||||||||300
1638796420000|2021-12-06 13:13:40|4358.5|4358|4359|4358.5|4359|4358.5|4358.5|4358|349
1638796440000|2021-12-06 13:14:00|4359.5|4358|4359|4358.5|4359.5|4358.5|4358.5|4358|1823
1638796450000|2021-12-06 13:14:10|||||||||150
1638796460000|2021-12-06 13:14:20||4358||4358.5||4358.5||4358|3139
1638796470000|2021-12-06 13:14:30|||||||||150
1638796480000|2021-12-06 13:14:40|4359.5|4359|4359.5|4359|4359.5|4359|4359|4359|1532
1638796490000|2021-12-06 13:14:50|4360|4359.5|4361|4360.5|4361|4360.5|4360|4359.5|8832
1638796500000|2021-12-06 13:15:00|4361.5|4360|4360.5|4360|4361.5|4360|4360.5|4360|4910
1638796510000|2021-12-06 13:15:10|4360|4359.5|4361.5|4360.5|4361.5|4361|4360|4359.5|1945
1638796520000|2021-12-06 13:15:20|4361||4361.5||4361.5||4361||0
1638796530000|2021-12-06 13:15:30|4361||4361.5||4361.5||4361||0
1638796540000|2021-12-06 13:15:40|4362|4361|4361.5|4361|4362|4361.5|4361.5|4361|578
1638796550000|2021-12-06 13:15:50|4362||4361.5||4362||4361.5||219
1638796560000|2021-12-06 13:16:00|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361|613
1638796570000|2021-12-06 13:16:10|4362.5|4362|4362|4361.5|4362.5|4362|4362|4361.5|1828
1638796580000|2021-12-06 13:16:20|4361.5|4361|4360.5|4360|4361.5|4361.5|4360.5|4360|1312
1638796590000|2021-12-06 13:16:30|4361|4360.5|4361|4360.5|4361.5|4360.5|4360.5|4359.5|2822
1638796600000|2021-12-06 13:16:40||4360||4360||4360||4360|0
1638796610000|2021-12-06 13:16:50|4360.5||4360.5||4360.5||4360.5||0
1638796620000|2021-12-06 13:17:00|4361||4361||4361||4360.5||25
1638796630000|2021-12-06 13:17:10|4360.5|4359.5|4360.5|4360|4360.5|4360|4359.5|4359|4117
1638796640000|2021-12-06 13:17:20|4360|4359.5|4360.5|4359.5|4360.5|4360|4360|4359.5|228
1638796650000|2021-12-06 13:17:30|4360|4360|4361|4360.5|4361.5|4361|4360|4359.5|1875
1638796660000|2021-12-06 13:17:40|4361.5|4361|4361.5|4360.5|4361.5|4361|4361.5|4360.5|303
1638796670000|2021-12-06 13:17:50|4361|4361|4360.5|4360|4361.5|4361|4360.5|4360|1784
1638796680000|2021-12-06 13:18:00|4360|4359.5|4360|4359.5|4360|4359.5|4359.5|4359|2059
1638796690000|2021-12-06 13:18:10|||||||||42
1638796700000|2021-12-06 13:18:20|4362|4360|4362|4361.5|4362|4361.5|4361|4360|14322
1638796710000|2021-12-06 13:18:30|4362.5|4361|4362.5|4362|4362.5|4362|4362.5|4361|871
1638796720000|2021-12-06 13:18:40|4362|4361.5|4362.5|4362|4363|4362.5|4361.5|4361|574
1638796730000|2021-12-06 13:18:50|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362|82
1638796740000|2021-12-06 13:19:00|4363.5|4363|4363.5|4363|4363.5|4363|4363|4362.5|918
1638796750000|2021-12-06 13:19:10|||||||||150
1638796770000|2021-12-06 13:19:30|4364|4363.5|4362.5|4362|4364|4363.5|4362.5|4362|2992
1638796780000|2021-12-06 13:19:40|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362|50
1638796790000|2021-12-06 13:19:50|4362.5|4362|4362.5|4361.5|4362.5|4362|4361.5|4361|1594
1638796800000|2021-12-06 13:20:00|4362||4362.5||4362.5||4362||0
1638796810000|2021-12-06 13:20:10|4363|4362|4362.5|4362|4363|4362|4362.5|4362|0
1638796820000|2021-12-06 13:20:20|4363||4362.5||4363||4362.5||0
1638796830000|2021-12-06 13:20:30|4363|4362.5|4363|4362.5|4364|4363.5|4363|4362|8529
1638796840000|2021-12-06 13:20:40|4363.5|4363|4362.5|4361.5|4363.5|4363|4362|4361.5|1205
1638796850000|2021-12-06 13:20:50||4362||4361.5||4362||4361.5|201
1638796870000|2021-12-06 13:21:10|4362|4362|4361.5|4361|4362|4362|4361.5|4361|946
1638796880000|2021-12-06 13:21:20|4362|4361.5|4362|4361.5|4362|4361.5|4361.5|4361|167
1638796890000|2021-12-06 13:21:30|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|2710
1638796900000|2021-12-06 13:21:40|4363|4362.5|4363|4362.5|4363|4362.5|4362.5|4362|0
1638796910000|2021-12-06 13:21:50|4362.5|4362|4363.5|4362.5|4363.5|4362.5|4362.5|4362|1186
1638796920000|2021-12-06 13:22:00|4363|4363|4363.5|4363|4363.5|4363|4363|4362.5|150
1638796930000|2021-12-06 13:22:10|4364|4363.5|4364|4363|4364|4363.5|4363|4362.5|1453
1638796940000|2021-12-06 13:22:20|4363.5|4363.5|4363.5|4363|4364|4363.5|4363.5|4363|2
1638796950000|2021-12-06 13:22:30|4364|4363.5|4364|4363|4364.5|4363.5|4363.5|4363|22
1638796960000|2021-12-06 13:22:40|4363.5||4363.5||4364||4363.5||0
1638796980000|2021-12-06 13:23:00|4364|4363.5|4363.5|4363|4364|4363.5|4363.5|4363|92
1638796990000|2021-12-06 13:23:10|4364|4363.5|4364|4363|4364|4363.5|4363.5|4363|351
1638797000000|2021-12-06 13:23:20|4363.5|4363.5|4364|4363|4364|4363.5|4363.5|4363|751
1638797010000|2021-12-06 13:23:30|4364.5|4363.5|4364.5|4364|4364.5|4364|4364.5|4363.5|15
1638797020000|2021-12-06 13:23:40|4364|4363.5|4364.5|4364|4364.5|4364|4364|4363.5|1168
1638797030000|2021-12-06 13:23:50||4363.5||4364||4364||4363.5|205
1638797040000|2021-12-06 13:24:00|4365|4364.5|4364.5|4364|4365|4364.5|4364|4363.5|2264
1638797050000|2021-12-06 13:24:10|4364|4363.5|4364|4363.5|4364.5|4364|4364|4363.5|486
1638797060000|2021-12-06 13:24:20|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4363.5|76
1638797070000|2021-12-06 13:24:30|4365|4364.5|4365.5|4365|4365.5|4365|4365|4364.5|742
1638797080000|2021-12-06 13:24:40|4365|4364.5|4365.5|4364.5|4365.5|4364.5|4365|4364.5|93
1638797090000|2021-12-06 13:24:50|4365|4365|4365.5|4365|4365.5|4365|4365|4364.5|642
1638797100000|2021-12-06 13:25:00|4365|4364.5|4365.5|4365|4365.5|4365|4365|4364.5|114
1638797110000|2021-12-06 13:25:10|4366|4364.5|4365.5|4365|4366|4365|4365.5|4364.5|0
1638797120000|2021-12-06 13:25:20|||||||||10
1638797130000|2021-12-06 13:25:30|4366|4365.5|4365|4364.5|4366|4365.5|4365|4364.5|4345
1638797140000|2021-12-06 13:25:40|4364.5|4364|4364|4363.5|4364.5|4364|4364|4363.5|841
1638797150000|2021-12-06 13:25:50|4363.5|4363|4363.5|4363|4364|4363|4363.5|4363|586
1638797160000|2021-12-06 13:26:00|4364|4363.5|4364.5|4363.5|4364.5|4364|4364|4363.5|1835
1638797190000|2021-12-06 13:26:30|4364|4364|4363.5|4363|4364|4364|4363|4362.5|1361
1638797200000|2021-12-06 13:26:40|4363|4362.5|4362.5|4362|4363.5|4362.5|4362.5|4362|512
1638797210000|2021-12-06 13:26:50|4362|4361.5|4361|4360.5|4362|4361.5|4361|4360.5|804
1638797220000|2021-12-06 13:27:00|4360.5|4360|4360|4359.5|4360.5|4360|4359.5|4359|1140
1638797230000|2021-12-06 13:27:10|4360.5|4360|4361|4360|4361|4360.5|4360.5|4360|1983
1638797240000|2021-12-06 13:27:20|4360.5|4360.5|4361.5|4361|4361.5|4361|4360.5|4360.5|105
1638797250000|2021-12-06 13:27:30|4362|4361.5|4362.5|4362|4362.5|4362|4362|4361.5|10
1638797260000|2021-12-06 13:27:40|4362|4361.5|4362|4361|4362|4361.5|4361.5|4361|734
1638797270000|2021-12-06 13:27:50|4362.5|4361.5|4363|4362|4363|4362|4362.5|4361.5|202
1638797280000|2021-12-06 13:28:00|4362.5||4363||4363||4362.5||20
1638797290000|2021-12-06 13:28:10|4363.5|4362.5|4363|4362.5|4363.5|4362.5|4363|4362.5|202
1638797300000|2021-12-06 13:28:20|||||||||50
1638797310000|2021-12-06 13:28:30|4362.5|4362|4362.5|4362|4362.5|4362.5|4361.5|4361|4675
1638797320000|2021-12-06 13:28:40|4363|4362.5|4363|4362.5|4363|4362.5|4362.5|4362.5|0
1638797330000|2021-12-06 13:28:50|4362.5|4362|4363|4362.5|4363|4362.5|4362.5|4362|307
1638797340000|2021-12-06 13:29:00|4362.5|4362|4363|4362.5|4363|4362.5|4362.5|4362|307
1638797350000|2021-12-06 13:29:10|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|36
1638797360000|2021-12-06 13:29:20|4363|4362.5|4363.5|4363|4364|4363.5|4363|4362.5|542
1638797380000|2021-12-06 13:29:40|4363|4362.5|4363.5|4363|4363.5|4363|4363|4362.5|940
1638797390000|2021-12-06 13:29:50|4363|4362.5|4363|4362.5|4363.5|4362.5|4362.5|4362|2650
1638797400000|2021-12-06 13:30:00|4362.5|4362|4362.5|4361.5|4362.5|4362|4362|4361.5|550
1638797410000|2021-12-06 13:30:10|4362|4362|4363|4362|4363|4362|4362|4362|19
1638797420000|2021-12-06 13:30:20|4362.5|4362.5|4363|4362|4363|4362.5|4362|4361.5|1367
1638797430000|2021-12-06 13:30:30|4362.5||4362.5||4362.5||4362.5||2
1638797440000|2021-12-06 13:30:40|4363|4362.5|4363.5|4363|4363.5|4363|4363|4362.5|290
1638797460000|2021-12-06 13:31:00|4363|4362.5|4362.5|4362|4363|4362.5|4362|4361.5|1239
1638797470000|2021-12-06 13:31:10|||||||||4
1638797480000|2021-12-06 13:31:20|4362|4361.5|4362|4361.5|4362.5|4361.5|4362|4361.5|3696
1638797490000|2021-12-06 13:31:30|4361.5|4361|4361|4360.5|4362|4361.5|4361|4360.5|896
1638797500000|2021-12-06 13:31:40|4361.5||4361||4361.5||4361||98
1638797510000|2021-12-06 13:31:50|4361.5|4361|4361|4360.5|4361.5|4361|4360.5|4360|741
1638797520000|2021-12-06 13:32:00|4361.5|4361|4360|4359|4361.5|4361|4359.5|4359|2439
1638797530000|2021-12-06 13:32:10|4359.5|4359.5|4361.5|4361|4361.5|4361|4359.5|4359|4408
1638797540000|2021-12-06 13:32:20|4361|4360.5|4361.5|4360.5|4361.5|4361|4361|4360.5|820
1638797550000|2021-12-06 13:32:30|4361|4360|4361|4360.5|4361|4360.5|4360.5|4360|667
1638797560000|2021-12-06 13:32:40|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4360.5|0
1638797570000|2021-12-06 13:32:50|4361|4360.5|4360.5|4360|4361.5|4361|4360.5|4360|876
1638797580000|2021-12-06 13:33:00|4361|4360.5|4360.5|4360|4361|4360.5|4360.5|4360|2152
1638797590000|2021-12-06 13:33:10|4361|4360.5|4360|4359.5|4361|4360.5|4359.5|4358.5|1759
1638797600000|2021-12-06 13:33:20|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4359.5|122
1638797610000|2021-12-06 13:33:30|4361|4360.5|4360.5|4360|4361|4360.5|4360.5|4360|613
1638797620000|2021-12-06 13:33:40|4361|4359.5|4360.5|4359.5|4361|4359.5|4360.5|4359.5|440
1638797630000|2021-12-06 13:33:50|4361|4360|4361.5|4361|4361.5|4361|4361|4360|487
1638797640000|2021-12-06 13:34:00|4362|4361.5|4362|4361|4362|4361.5|4361.5|4361|0
1638797650000|2021-12-06 13:34:10|4361.5|4360.5|4361|4360.5|4362|4360.5|4361|4360.5|208
1638797660000|2021-12-06 13:34:20|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4361|0
1638797670000|2021-12-06 13:34:30|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361|225
1638797680000|2021-12-06 13:34:40|4362.5||4362||4362.5||4362||809
1638797700000|2021-12-06 13:35:00|||||||||74
1638797710000|2021-12-06 13:35:10|4361.5|4361|4360.5|4360|4361.5|4361|4360|4359.5|2018
1638797720000|2021-12-06 13:35:20|4360|4359.5|4360.5|4360|4361|4360.5|4360|4359.5|1403
1638797730000|2021-12-06 13:35:30|4360|4359.5|4359.5|4359|4360|4359.5|4359.5|4359|1299
1638797760000|2021-12-06 13:36:00|4359|4358.5|4359.5|4359|4359.5|4359|4359|4358.5|1664
1638797770000|2021-12-06 13:36:10|4359|4358.5|4360.5|4360|4360.5|4360|4359|4358.5|3435
1638797790000|2021-12-06 13:36:30|4361|4360.5|4360.5|4360|4361|4360.5|4360.5|4360|778
1638797800000|2021-12-06 13:36:40|4361||4360.5||4361||4360.5||247
1638797810000|2021-12-06 13:36:50|4361|4360.5|4360.5|4360|4361|4360.5|4360.5|4360|92
1638797820000|2021-12-06 13:37:00|4361|4360.5|4361|4360.5|4361|4360.5|4360.5|4360|344
1638797830000|2021-12-06 13:37:10|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|101
1638797840000|2021-12-06 13:37:20|||||||||660
1638797850000|2021-12-06 13:37:30|||||||||500
1638797860000|2021-12-06 13:37:40|4361|4360.5|4361|4360|4361|4360.5|4360.5|4360|280
1638797870000|2021-12-06 13:37:50|4361.5|4360.5|4362.5|4362|4362.5|4362|4361.5|4360.5|3302
1638797880000|2021-12-06 13:38:00|4363|4362.5|4363|4362.5|4363|4362.5|4362.5|4362.5|350
1638797900000|2021-12-06 13:38:20|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|504
1638797910000|2021-12-06 13:38:30|4363|4362.5|4363|4362.5|4363.5|4362.5|4363|4362.5|132
1638797920000|2021-12-06 13:38:40|4362.5|4362|4363|4362.5|4363|4362.5|4362|4361|3597
1638797930000|2021-12-06 13:38:50|4363.5|4362|4364|4363.5|4364|4363.5|4363.5|4362|5610
1638797940000|2021-12-06 13:39:00|4364.5|4364|4364|4363.5|4364.5|4364|4364|4363.5|250
1638797950000|2021-12-06 13:39:10|4364.5|4364|4364.5|4364|4364.5|4364|4364|4363.5|525
1638797960000|2021-12-06 13:39:20|4364|4363.5|4364|4363.5|4364.5|4364|4364|4363.5|150
1638797970000|2021-12-06 13:39:30|4363.5|4363|4364|4363.5|4364|4363.5|4363.5|4363|2108
1638797980000|2021-12-06 13:39:40|4364.5|4364|4364.5|4364|4364.5|4364|4364|4363.5|897
1638797990000|2021-12-06 13:39:50|4364|4363.5|4364.5|4364|4364.5|4364|4364|4363.5|459
1638798000000|2021-12-06 13:40:00|4365||4364.5||4365||4364.5||5
1638798010000|2021-12-06 13:40:10|4365|4364.5|4364|4363.5|4365|4364.5|4363.5|4362.5|10343
1638798020000|2021-12-06 13:40:20|4364.5|4364|4364|4363.5|4364.5|4364|4364|4363.5|238
1638798030000|2021-12-06 13:40:30|4364.5|4364|4364.5|4364|4364.5|4364|4364|4363.5|752
1638798040000|2021-12-06 13:40:40|4364|4363.5|4364|4363.5|4364.5|4363.5|4364|4363.5|243
1638798050000|2021-12-06 13:40:50|4363.5|4363|4363|4362.5|4363.5|4363|4363|4362.5|1226
1638798060000|2021-12-06 13:41:00|4362.5|4362|4362|4361.5|4362.5|4362|4361.5|4361|727
1638798070000|2021-12-06 13:41:10|4361.5|4361|4362|4361.5|4362|4361.5|4361.5|4361|365
1638798080000|2021-12-06 13:41:20|4362.5|4362|4363|4362.5|4363.5|4362.5|4362.5|4361.5|1218
1638798090000|2021-12-06 13:41:30|4362.5|4362|4363|4362|4363|4362.5|4362.5|4362|334
1638798100000|2021-12-06 13:41:40|4362.5|4362.5|4362.5|4362|4362.5|4362.5|4362.5|4362|0
1638798120000|2021-12-06 13:42:00|4362|4361.5|4361.5|4360.5|4362|4361.5|4361|4360|2102
1638798130000|2021-12-06 13:42:10|4361|4360|4361|4360.5|4361|4360.5|4361|4360|842
1638798140000|2021-12-06 13:42:20|4361.5|4360|4361|4360.5|4361.5|4361|4361|4360|223
1638798150000|2021-12-06 13:42:30|4360.5|4360|4360.5|4360|4360.5|4360.5|4360.5|4360|272
1638798160000|2021-12-06 13:42:40|4360|4359.5|4361.5|4361|4361.5|4361|4360|4359.5|1012
1638798170000|2021-12-06 13:42:50|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360.5|835
1638798180000|2021-12-06 13:43:00|||||||||150
1638798190000|2021-12-06 13:43:10|4361.5|4361|4362|4361|4362|4361|4361.5|4361|1217
1638798200000|2021-12-06 13:43:20|4361.5|4360.5|4361.5|4361|4361.5|4361|4361.5|4360.5|810
1638798210000|2021-12-06 13:43:30|4362||4361.5||4362||4361.5||0
1638798220000|2021-12-06 13:43:40|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361.5|150
1638798230000|2021-12-06 13:43:50|||||||||150
1638798240000|2021-12-06 13:44:00|4361.5|4361|4362|4361.5|4362|4361.5|4361.5|4361|1762
1638798250000|2021-12-06 13:44:10|4362.5|4362|4363|4362|4363|4362.5|4362.5|4362|1755
1638798260000|2021-12-06 13:44:20|4363.5|4362.5|4364|4363|4364|4363|4363.5|4362.5|168
1638798270000|2021-12-06 13:44:30|4364.5|4363.5|4364.5|4364|4364.5|4364|4364|4363.5|748
1638798280000|2021-12-06 13:44:40|4365||4364.5||4365||4364.5||276
1638798290000|2021-12-06 13:44:50|4364|4363.5|4365|4364.5|4365|4364.5|4364|4363.5|1887
1638798300000|2021-12-06 13:45:00|4364.5|4364|4365|4364.5|4365|4364.5|4364.5|4364|581
1638798310000|2021-12-06 13:45:10|4364.5|4364|4363.5|4363|4364.5|4364|4363.5|4363|755
1638798320000|2021-12-06 13:45:20|4364|4363.5|4364.5|4364|4364.5|4364|4364|4363.5|109
1638798330000|2021-12-06 13:45:30||4363.5||4364||4364||4363.5|175
1638798340000|2021-12-06 13:45:40|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363.5|50
1638798350000|2021-12-06 13:45:50|4364.5|4364|4363.5|4362.5|4364.5|4364|4363|4362.5|1111
1638798360000|2021-12-06 13:46:00|4363|4363|4362.5|4362|4363|4363|4362|4361.5|786
1638798370000|2021-12-06 13:46:10|4362|4361.5|4362.5|4361.5|4362.5|4361.5|4361.5|4361|389
1638798380000|2021-12-06 13:46:20|4362|4361|4362|4361.5|4362|4361.5|4361.5|4361|1224
1638798390000|2021-12-06 13:46:30|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4361|477
1638798400000|2021-12-06 13:46:40|4362|4361.5|4362|4361.5|4362.5|4362|4362|4361.5|50
1638798410000|2021-12-06 13:46:50|4362.5|4362|4362|4361.5|4362.5|4362|4362|4361.5|407
1638798420000|2021-12-06 13:47:00|4362.5|4362|4363|4362.5|4363.5|4363|4362.5|4362|1380
1638798430000|2021-12-06 13:47:10|4363.5|4363|4363.5|4362.5|4363.5|4363|4363|4362.5|0
1638798440000|2021-12-06 13:47:20||4363||4363||4363||4362.5|0
1638798450000|2021-12-06 13:47:30|4363|4362.5|4362|4361|4363|4362.5|4361.5|4361|1935
1638798460000|2021-12-06 13:47:40|4362.5|4361.5|4362.5|4362|4362.5|4362|4362.5|4361.5|130
1638798470000|2021-12-06 13:47:50|4363|4361.5|4362.5|4362|4363|4362|4362.5|4361.5|229
1638798480000|2021-12-06 13:48:00|4363|4362.5|4363|4362|4363|4362.5|4362.5|4362|127
1638798490000|2021-12-06 13:48:10|4362.5|4361.5|4362|4361.5|4362.5|4361.5|4362|4361.5|558
1638798500000|2021-12-06 13:48:20|||||||||1000
1638798510000|2021-12-06 13:48:30|4361.5|4361|4361|4360|4361.5|4361|4360.5|4360|2262
1638798520000|2021-12-06 13:48:40|4360.5|4359.5|4360.5|4359.5|4360.5|4359.5|4360|4359.5|265
1638798530000|2021-12-06 13:48:50|4360|4359|4359.5|4359|4360|4359.5|4359|4358.5|329
1638798540000|2021-12-06 13:49:00|4359|4358.5|4360.5|4359.5|4360.5|4360|4359|4358.5|761
1638798550000|2021-12-06 13:49:10|4360|4359|4361|4360|4361|4360|4359.5|4359|448
1638798560000|2021-12-06 13:49:20||4360.5||4360.5||4360.5||4360|0
1638798570000|2021-12-06 13:49:30|4360.5|4360|4360|4359.5|4361|4360.5|4359.5|4358.5|2232
1638798580000|2021-12-06 13:49:40|4359.5|4359|4359.5|4359|4360|4359.5|4359|4358.5|2091
1638798590000|2021-12-06 13:49:50|4360|4359.5|4359.5|4359|4360|4359.5|4359.5|4359|280
1638798600000|2021-12-06 13:50:00|4359|4358.5|4359.5|4359|4359.5|4359|4359|4358.5|436
1638798610000|2021-12-06 13:50:10|4360|4358.5|4359|4358.5|4360|4358.5|4359|4358.5|1267
1638798620000|2021-12-06 13:50:20|4359.5|4359|4359|4358.5|4359.5|4359|4359|4358|2241
1638798630000|2021-12-06 13:50:30|4359.5|4359|4359.5|4359|4360|4359.5|4359.5|4359|734
1638798640000|2021-12-06 13:50:40|4360|4359.5|4360.5|4360|4360.5|4360|4359.5|4359.5|2027
1638798650000|2021-12-06 13:50:50|4361|4359.5|4361|4360.5|4361|4360.5|4361|4359.5|305
1638798660000|2021-12-06 13:51:00|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|361
1638798670000|2021-12-06 13:51:10|4361|4360.5|4360|4359|4361|4360.5|4359.5|4359|1548
1638798680000|2021-12-06 13:51:20|4359.5|4359.5|4359.5|4359|4360|4359.5|4359.5|4359|2
1638798690000|2021-12-06 13:51:30|4360||4360||4360||4359.5||0
1638798700000|2021-12-06 13:51:40|4359.5||4359.5||4359.5||4359.5||0
1638798710000|2021-12-06 13:51:50|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359.5|1270
1638798720000|2021-12-06 13:52:00|4359.5|4359|4360|4359|4360|4359|4359.5|4359|330
1638798730000|2021-12-06 13:52:10|4359.5||4359.5||4360||4359.5||0
1638798740000|2021-12-06 13:52:20|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359.5|923
1638798750000|2021-12-06 13:52:30|4360.5|4360|4359.5|4359|4360.5|4360|4359.5|4359|4308
1638798760000|2021-12-06 13:52:40|4360|4359.5|4360|4359.5|4360|4359.5|4359.5|4359.5|150
1638798770000|2021-12-06 13:52:50|4360.5|4360|4360|4359.5|4360.5|4360|4360|4359.5|343
1638798780000|2021-12-06 13:53:00|||||||||129
1638798790000|2021-12-06 13:53:10|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|20
1638798800000|2021-12-06 13:53:20|4360|4359.5|4360.5|4359.5|4360.5|4360|4360|4359.5|2150
1638798810000|2021-12-06 13:53:30||4360||4360||4360||4360|900
1638798830000|2021-12-06 13:53:50|4360|4359.5|4360|4359.5|4360|4359.5|4359.5|4359|1473
1638798840000|2021-12-06 13:54:00|4360.5|4360|4360|4359.5|4360.5|4360|4360|4359.5|678
1638798850000|2021-12-06 13:54:10|4359.5|4359|4359.5|4359|4360|4359.5|4359.5|4359|2464
1638798860000|2021-12-06 13:54:20|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359.5|226
1638798870000|2021-12-06 13:54:30|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|1433
1638798880000|2021-12-06 13:54:40|4361|4360.5|4361|4360.5|4361.5|4361|4361|4360.5|907
1638798890000|2021-12-06 13:54:50|4360.5|4360|4361|4360.5|4361|4360.5|4360.5|4360|804
1638798900000|2021-12-06 13:55:00|4360.5|4360|4361|4360.5|4361|4360.5|4360.5|4360|150
1638798920000|2021-12-06 13:55:20|||||||||13
1638798930000|2021-12-06 13:55:30|4361.5|4361|4361.5|4361|4361.5|4361|4361|4360.5|1030
1638798940000|2021-12-06 13:55:40|4362||4362||4362||4361.5||475
1638798950000|2021-12-06 13:55:50|4361.5|4361.5|4361|4360.5|4362|4361.5|4361|4360.5|1229
1638798960000|2021-12-06 13:56:00|4361.5|4360|4361.5|4361|4362|4361.5|4361|4360|1922
1638798980000|2021-12-06 13:56:20|4361|4360.5|4361.5|4361|4361.5|4361|4361|4360.5|536
1638798990000|2021-12-06 13:56:30|4361|4360.5|4360.5|4360|4361|4360.5|4360.5|4360|546
1638799000000|2021-12-06 13:56:40|4361|4360.5|4361.5|4360.5|4361.5|4361|4361|4360.5|744
1638799010000|2021-12-06 13:56:50||4361||4361||4361||4360.5|0
1638799020000|2021-12-06 13:57:00|4361|4360.5|4361|4360.5|4361|4360.5|4360.5|4360|1079
1638799030000|2021-12-06 13:57:10|4360.5|4360|4360|4359.5|4360.5|4360|4360|4359.5|734
1638799040000|2021-12-06 13:57:20|4359.5|4359|4360|4359.5|4360|4359.5|4359.5|4359|588
1638799050000|2021-12-06 13:57:30|4359.5|4359|4360|4359.5|4360|4359.5|4359.5|4359|612
1638799060000|2021-12-06 13:57:40|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4359|1368
1638799070000|2021-12-06 13:57:50|||||||||1095
1638799080000|2021-12-06 13:58:00|4360|4359.5|4360|4359.5|4360|4359.5|4359.5|4359|1737
1638799090000|2021-12-06 13:58:10|||||||||395
1638799100000|2021-12-06 13:58:20|4360.5|4360|4360|4359.5|4360.5|4360|4359.5|4359|3673
1638799110000|2021-12-06 13:58:30|4360.5|4360|4360.5|4360|4361|4360.5|4360.5|4360|363
1638799120000|2021-12-06 13:58:40|4360|4359.5|4360.5|4360|4360.5|4360|4360|4359.5|1262
1638799130000|2021-12-06 13:58:50|4361|4359.5|4360|4359.5|4361|4359.5|4360|4359.5|551
1638799140000|2021-12-06 13:59:00|4360.5|4360|4360|4359.5|4361|4360|4360|4359.5|0
1638799150000|2021-12-06 13:59:10|4360.5|4360|4361.5|4360.5|4361.5|4361|4360.5|4360|1935
1638799160000|2021-12-06 13:59:20|4362|4361|4361.5|4361|4362|4361|4361.5|4361|0
1638799170000|2021-12-06 13:59:30|4362|4360.5|4361.5|4360.5|4362|4361|4360.5|4360|2399
1638799180000|2021-12-06 13:59:40|4361|4361|4363.5|4363|4363.5|4363|4361|4361|2143
1638799190000|2021-12-06 13:59:50|4363|4362.5|4363|4362.5|4364|4363|4363|4362.5|3820
1638799200000|2021-12-06 14:00:00|4362.5|4362|4361.5|4361|4363|4362.5|4361|4360.5|2499
1638799210000|2021-12-06 14:00:10|4362|4361.5|4363|4362.5|4363|4362.5|4361.5|4361.5|947
1638799220000|2021-12-06 14:00:20|4363.5|4363|4363.5|4363|4363.5|4363|4363|4362.5|266
1638799230000|2021-12-06 14:00:30|4363|4362.5|4361|4360|4364|4363|4360.5|4360|1853
1638799240000|2021-12-06 14:00:40|4361.5|4360.5|4362.5|4361.5|4362.5|4362|4361.5|4360.5|547
1638799250000|2021-12-06 14:00:50|4362|4361|4362.5|4361.5|4362.5|4361.5|4361.5|4361|775
1638799260000|2021-12-06 14:01:00|4362|4361|4361.5|4361|4362|4361.5|4361.5|4361|316
1638799270000|2021-12-06 14:01:10|4361|4360.5|4359.5|4359|4361|4360.5|4359.5|4359|846
1638799280000|2021-12-06 14:01:20|4360|4359.5|4360|4359|4360|4359.5|4359.5|4359|2813
1638799290000|2021-12-06 14:01:30|4359.5|4359.5|4360.5|4360|4360.5|4360|4359.5|4359|181
1638799300000|2021-12-06 14:01:40|4360|4359.5|4360.5|4360|4360.5|4360|4360|4359.5|100
1638799310000|2021-12-06 14:01:50|4361|4360.5|4360.5|4360|4361|4360.5|4360.5|4360|197
1638799320000|2021-12-06 14:02:00|4361||4360.5||4361||4360.5||0
1638799330000|2021-12-06 14:02:10|4360|4359.5|4360.5|4360|4360.5|4360|4359.5|4359|912
1638799340000|2021-12-06 14:02:20|4360|4359.5|4360|4359.5|4360.5|4360|4359.5|4359|1662
1638799350000|2021-12-06 14:02:30|4360.5|4360|4360.5|4360|4360.5|4360|4359.5|4359|1936
1638799360000|2021-12-06 14:02:40|4360|4359.5|4360.5|4359.5|4360.5|4359.5|4360|4359.5|185
1638799370000|2021-12-06 14:02:50|4360|4359|4360.5|4359.5|4360.5|4359.5|4359.5|4359|898
1638799380000|2021-12-06 14:03:00|4361|4360|4361|4360.5|4361|4360.5|4361|4359.5|712
1638799390000|2021-12-06 14:03:10|4361.5|4361|4361|4360.5|4361.5|4361|4361|4360.5|1673
1638799400000|2021-12-06 14:03:20|4360.5|4360|4361|4360.5|4361.5|4360.5|4360.5|4360|1110
1638799410000|2021-12-06 14:03:30|4361.5|4361|4361.5|4361|4361.5|4361|4361|4360.5|332
1638799420000|2021-12-06 14:03:40|4362|4361.5|4362|4361.5|4362|4361.5|4361.5|4361|345
1638799440000|2021-12-06 14:04:00|4362.5|4362|4362.5|4362|4363|4362|4362.5|4362|3788
1638799450000|2021-12-06 14:04:10|4363|4362.5|4363|4362.5|4363|4362.5|4362.5|4362|1970
1638799460000|2021-12-06 14:04:20|4363.5|4363|4363|4362.5|4363.5|4363|4363|4362.5|722
1638799470000|2021-12-06 14:04:30|4363.5|4363|4363|4362.5|4363.5|4363|4362.5|4362|1128
1638799480000|2021-12-06 14:04:40|4362.5|4362|4363|4362.5|4363.5|4363|4362.5|4362|1467
1638799490000|2021-12-06 14:04:50|4363.5|4362|4363|4362.5|4363.5|4362.5|4362.5|4362|165
1638799510000|2021-12-06 14:05:10|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|316
1638799520000|2021-12-06 14:05:20|||||||||100
1638799530000|2021-12-06 14:05:30|4364|4363.5|4364|4363.5|4364|4363.5|4363.5|4363|225
1638799550000|2021-12-06 14:05:50|4363.5|4363|4363|4362.5|4364|4363.5|4362.5|4362|2577
1638799560000|2021-12-06 14:06:00|4362.5|4362|4363.5|4362|4363.5|4362.5|4362.5|4362|92
1638799570000|2021-12-06 14:06:10|4363|4362.5|4362.5|4362|4363|4362.5|4362.5|4362|2274
1638799580000|2021-12-06 14:06:20|4363||4362.5||4363||4362.5||78
1638799590000|2021-12-06 14:06:30|4363|4362.5|4363|4362.5|4363|4362.5|4362.5|4362|104
1638799600000|2021-12-06 14:06:40|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|194
1638799610000|2021-12-06 14:06:50|||||||||108
1638799620000|2021-12-06 14:07:00|4363|4362.5|4362.5|4362|4363|4362.5|4362.5|4362|261
1638799630000|2021-12-06 14:07:10|4362|4361.5|4362|4361.5|4362|4361.5|4361.5|4361|2601
1638799640000|2021-12-06 14:07:20|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|265
1638799650000|2021-12-06 14:07:30|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361.5|975
1638799660000|2021-12-06 14:07:40|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|346
1638799670000|2021-12-06 14:07:50|4363|4362.5|4363|4362.5|4363|4362.5|4362.5|4362.5|607
1638799680000|2021-12-06 14:08:00|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|813
1638799690000|2021-12-06 14:08:10|4362|4361.5|4362.5|4362|4363.5|4362.5|4362|4361.5|3257
1638799700000|2021-12-06 14:08:20|4362|4361.5|4363|4362.5|4363|4362.5|4362|4361.5|578
1638799710000|2021-12-06 14:08:30|||||||||1531
1638799720000|2021-12-06 14:08:40|4363.5|4363|4363.5|4363|4363.5|4363|4363|4362.5|274
1638799730000|2021-12-06 14:08:50|||||||||250
1638799740000|2021-12-06 14:09:00|4363|4362.5|4363.5|4363|4363.5|4363|4362.5|4362|1377
1638799750000|2021-12-06 14:09:10|4363|4362.5|4362.5|4362|4363|4362.5|4362.5|4362|1446
1638799760000|2021-12-06 14:09:20|4363|4362.5|4363|4362|4363|4362.5|4363|4362|157
1638799770000|2021-12-06 14:09:30|4363.5|4362.5|4363|4362.5|4363.5|4363|4363|4362.5|651
1638799780000|2021-12-06 14:09:40|4363.5|4363|4363.5|4363|4363.5|4363|4363|4362.5|759
1638799790000|2021-12-06 14:09:50|4364|4363.5|4364|4363|4364|4363.5|4364|4363|112
1638799800000|2021-12-06 14:10:00|4364.5|4363.5|4364.5|4364|4365|4364.5|4364.5|4363.5|1795
1638799820000|2021-12-06 14:10:20|4365|4364.5|4365|4364.5|4365|4364.5|4364.5|4364|1313
1638799830000|2021-12-06 14:10:30|4365.5|4365|4365.5|4365|4365.5|4365|4365|4364.5|1778
1638799840000|2021-12-06 14:10:40|4365|4364.5|4365.5|4364.5|4365.5|4365|4365|4364.5|1331
1638799850000|2021-12-06 14:10:50|4365|4365|4365.5|4365|4365.5|4365|4365|4364.5|62
1638799860000|2021-12-06 14:11:00|4365|4364.5|4365.5|4365|4366|4365.5|4365|4364.5|1036
1638799870000|2021-12-06 14:11:10|4365|4364.5|4364.5|4364|4365|4364.5|4364|4363.5|5138
1638799880000|2021-12-06 14:11:20|4364|4363.5|4365|4364.5|4365|4364.5|4364|4363.5|1603
1638799890000|2021-12-06 14:11:30|4364.5|4364|4365|4364|4365|4364.5|4364.5|4364|476
1638799900000|2021-12-06 14:11:40||4364.5||4364.5||4364.5||4364.5|0
1638799910000|2021-12-06 14:11:50|4365.5|4365|4366|4365|4366|4365|4365.5|4365|325
1638799920000|2021-12-06 14:12:00|4365.5||4365.5||4365.5||4365.5||112
1638799930000|2021-12-06 14:12:10|4366||4365.5||4366||4365.5||0
1638799940000|2021-12-06 14:12:20|||||||||1245
1638799950000|2021-12-06 14:12:30|||||||||257
1638799960000|2021-12-06 14:12:40|4365|4364.5|4365.5|4365|4365.5|4365|4364.5|4364|2392
1638799970000|2021-12-06 14:12:50|4366|4365.5|4366|4365|4366|4365.5|4365.5|4365|351
1638799980000|2021-12-06 14:13:00|4365.5|4365.5|4366|4365.5|4366|4365.5|4365.5|4365|105
1638799990000|2021-12-06 14:13:10|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4366|3147
1638800000000|2021-12-06 14:13:20|4366|4365.5|4366|4365.5|4367|4366.5|4365.5|4365|2636
1638800010000|2021-12-06 14:13:30|4366.5|4366|4367|4366.5|4367.5|4366.5|4366.5|4366|3138
1638800020000|2021-12-06 14:13:40|4367.5|4367|4367|4366.5|4367.5|4367|4367|4366.5|3290
1638800030000|2021-12-06 14:13:50|4367.5|4367|4367.5|4367|4367.5|4367|4367|4366.5|279
1638800040000|2021-12-06 14:14:00|4367|4366.5|4368.5|4368|4368.5|4368|4367|4366.5|4081
1638800050000|2021-12-06 14:14:10|4368|4367.5|4368.5|4368|4368.5|4368|4368|4367.5|1244
1638800060000|2021-12-06 14:14:20|4369||4368.5||4369||4368.5||0
1638800070000|2021-12-06 14:14:30|4369|4367.5|4368|4367.5|4369|4367.5|4368|4367.5|1140
1638800080000|2021-12-06 14:14:40|4367.5|4367|4367.5|4367|4368|4367.5|4367.5|4367|1877
1638800090000|2021-12-06 14:14:50|4368|4367.5|4368|4367|4368|4367.5|4367.5|4367|0
1638800100000|2021-12-06 14:15:00|4368.5|4367.5|4368.5|4368|4368.5|4368|4368|4367|1040
1638800110000|2021-12-06 14:15:10|4368|4367.5|4368.5|4368|4369|4368|4368|4367.5|2782
1638800120000|2021-12-06 14:15:20|4368|4367.5|4368|4367.5|4368|4367.5|4367.5|4367|1253
1638800130000|2021-12-06 14:15:30|4368.5|4368|4368.5|4367.5|4368.5|4368|4368.5|4367.5|69
1638800140000|2021-12-06 14:15:40|4368|4368|4368|4367.5|4368|4368|4368|4367.5|2357
1638800150000|2021-12-06 14:15:50|4367.5|4367|4368.5|4367.5|4368.5|4367.5|4367.5|4367|1084
1638800170000|2021-12-06 14:16:10|4368|4368|4367.5|4367|4368|4368|4367.5|4367|1598
1638800180000|2021-12-06 14:16:20|4368|4367.5|4368|4367.5|4368|4367.5|4367.5|4367|457
1638800190000|2021-12-06 14:16:30|||||||||5
1638800200000|2021-12-06 14:16:40|4367.5|4367|4366.5|4365.5|4367.5|4367|4366|4365.5|2335
1638800210000|2021-12-06 14:16:50|4366|4365|4364.5|4364|4366|4365|4364|4363.5|2556
1638800220000|2021-12-06 14:17:00|4365||4364.5||4365||4364.5||0
1638800230000|2021-12-06 14:17:10|4365|4364.5|4364.5|4364|4365|4364.5|4364|4363|3037
1638800240000|2021-12-06 14:17:20|4364|4363.5|4365|4364.5|4365|4364.5|4364|4363.5|942
1638800250000|2021-12-06 14:17:30|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4364|1090
1638800260000|2021-12-06 14:17:40|4365|4364.5|4365|4364.5|4365.5|4364.5|4364.5|4364|150
1638800270000|2021-12-06 14:17:50|4364.5|4364|4363|4362|4364.5|4364|4362.5|4362|3015
1638800280000|2021-12-06 14:18:00|4362.5|4362.5|4364|4363|4364|4363.5|4362.5|4362|954
1638800290000|2021-12-06 14:18:10|4364.5|4363.5|4364.5|4364|4365|4364|4364.5|4363.5|252
1638800300000|2021-12-06 14:18:20|||||||||12
1638800310000|2021-12-06 14:18:30|4365|4364.5|4365|4364.5|4365.5|4364.5|4364.5|4364|324
1638800320000|2021-12-06 14:18:40|4365.5|4365|4365.5|4364.5|4366|4365.5|4364.5|4364|1286
1638800330000|2021-12-06 14:18:50|4365|4365|4366|4365|4366|4365|4365|4364.5|8
1638800340000|2021-12-06 14:19:00|4365.5|4365.5|4366|4365.5|4366|4365.5|4365.5|4365.5|16
1638800350000|2021-12-06 14:19:10|4365.5|4365|4366|4365.5|4366|4365.5|4365.5|4365|440
1638800360000|2021-12-06 14:19:20|4365.5|4365|4365|4364.5|4366|4365|4364.5|4364|2218
1638800370000|2021-12-06 14:19:30|4365.5|4365|4365|4364.5|4365.5|4365|4365|4364.5|142
1638800380000|2021-12-06 14:19:40|4365.5|4365|4365.5|4365|4366|4365.5|4365.5|4365|0
1638800390000|2021-12-06 14:19:50|4366|4364.5|4366|4365|4366|4365|4365.5|4364.5|1190
1638800400000|2021-12-06 14:20:00|4365.5|4365.5|4364.5|4363.5|4366|4365.5|4363.5|4363|6814
1638800410000|2021-12-06 14:20:10|4365|4364|4364.5|4363.5|4365|4364|4364.5|4363.5|0
1638800420000|2021-12-06 14:20:20|4364|4364|4363.5|4363|4364.5|4364|4363.5|4363|1630
1638800430000|2021-12-06 14:20:30|4363|4362.5|4363.5|4363|4364|4363|4362.5|4362|1031
1638800440000|2021-12-06 14:20:40|4364|4363.5|4364.5|4363.5|4364.5|4363.5|4364|4363.5|0
1638800450000|2021-12-06 14:20:50|4364|4363|4362.5|4362|4365|4364|4362.5|4362|1694
1638800460000|2021-12-06 14:21:00|4363|4362.5|4363.5|4363|4363.5|4363|4363|4362.5|1309
1638800470000|2021-12-06 14:21:10|4364|4363.5|4363.5|4363|4364|4363.5|4363|4362.5|1101
1638800480000|2021-12-06 14:21:20|4363|4362.5|4363.5|4362.5|4364|4363.5|4363|4362.5|1575
1638800490000|2021-12-06 14:21:30|4363|4362|4363.5|4362.5|4363.5|4363|4362.5|4362|2215
1638800500000|2021-12-06 14:21:40|4363|4363|4362|4361.5|4363|4363|4362|4361.5|570
1638800510000|2021-12-06 14:21:50|4362.5|4362|4362|4361.5|4362.5|4362|4362|4361.5|756
1638800520000|2021-12-06 14:22:00|4362.5|4361|4362|4361.5|4362.5|4361.5|4361|4360.5|1298
1638800530000|2021-12-06 14:22:10|4361.5|4361|4362|4361.5|4362|4361.5|4361.5|4361|128
1638800540000|2021-12-06 14:22:20|4362.5|4362|4362|4361|4362.5|4362|4361.5|4361|1525
1638800550000|2021-12-06 14:22:30|4361.5|4361.5|4362|4361.5|4362.5|4362|4361.5|4361.5|1649
1638800560000|2021-12-06 14:22:40|4362.5|4362|4362.5|4362|4362.5|4362|4362|4362|133
1638800570000|2021-12-06 14:22:50|4362|4361.5|4362|4361.5|4362.5|4362|4362|4361.5|503
1638800580000|2021-12-06 14:23:00|4361.5|4361|4361.5|4361|4362|4361.5|4361|4360.5|3417
1638800590000|2021-12-06 14:23:10|4361|4360.5|4361.5|4360.5|4361.5|4360.5|4361|4360|1227
1638800600000|2021-12-06 14:23:20||4361||4361||4361||4361|251
1638800610000|2021-12-06 14:23:30|4361|4360.5|4361|4360.5|4361.5|4361|4361|4360.5|518
1638800620000|2021-12-06 14:23:40|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4361|514
1638800630000|2021-12-06 14:23:50|4361|4360.5|4360|4359.5|4361|4360.5|4360|4359|1697
1638800640000|2021-12-06 14:24:00|4359.5|4359|4360|4359.5|4360|4359.5|4359.5|4358.5|508
1638800650000|2021-12-06 14:24:10|4359.5|4358.5|4361|4360|4361|4360.5|4359.5|4358.5|6049
1638800670000|2021-12-06 14:24:30||4360.5||4360.5||4360.5||4360.5|0
1638800680000|2021-12-06 14:24:40||4360||4360.5||4360.5||4360|657
1638800690000|2021-12-06 14:24:50|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4361|1838
1638800700000|2021-12-06 14:25:00|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360.5|766
1638800710000|2021-12-06 14:25:10|4361.5|4361|4361|4360.5|4361.5|4361|4361|4360.5|1095
1638800720000|2021-12-06 14:25:20|4361.5|4361|4361|4360.5|4361.5|4361|4361|4360.5|290
1638800730000|2021-12-06 14:25:30|4361.5|4361|4362|4361.5|4362.5|4361.5|4361|4360.5|1576
1638800750000|2021-12-06 14:25:50|4362.5|4362|4363|4362.5|4363|4362.5|4362.5|4362|2311
1638800760000|2021-12-06 14:26:00|4362.5|4362|4362.5|4362|4363|4362|4362.5|4362|1398
1638800770000|2021-12-06 14:26:10|4362|4361.5|4362|4361.5|4362|4361.5|4361.5|4361|2175
1638800780000|2021-12-06 14:26:20|4362.5|4361|4362|4361.5|4362.5|4361.5|4361.5|4361|705
1638800790000|2021-12-06 14:26:30|4362.5|4361|4361.5|4361|4362.5|4361|4361.5|4361|728
1638800800000|2021-12-06 14:26:40|4362|4361.5|4361.5|4361|4362|4361.5|4361.5|4361|2405
1638800810000|2021-12-06 14:26:50|4362|4361.5|4362|4361.5|4362|4361.5|4361.5|4361.5|240
1638800820000|2021-12-06 14:27:00|4361.5|4361|4362|4361|4362|4361|4361.5|4361|363
1638800830000|2021-12-06 14:27:10|4361.5|4361.5|4362|4361.5|4362|4361.5|4361.5|4361|886
1638800840000|2021-12-06 14:27:20|4362.5|4362|4363|4362|4363|4362.5|4362.5|4362|4641
1638800850000|2021-12-06 14:27:30|4362.5|4361.5|4361.5|4361|4362.5|4361.5|4361.5|4361|2969
1638800860000|2021-12-06 14:27:40|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360.5|1193
1638800870000|2021-12-06 14:27:50|4360.5|4360|4360.5|4360|4361|4360.5|4360.5|4360|2552
1638800880000|2021-12-06 14:28:00|4361|4360.5|4362|4361.5|4362|4361.5|4361|4360.5|1436
1638800890000|2021-12-06 14:28:10|||||||||151
1638800900000|2021-12-06 14:28:20|4362.5|4362|4362|4361.5|4362.5|4362|4362|4361|2925
1638800910000|2021-12-06 14:28:30|4362.5|4361|4362|4361.5|4362.5|4361.5|4361.5|4361|950
1638800920000|2021-12-06 14:28:40|4361.5|4361|4361.5|4361|4362|4361|4361.5|4361|410
1638800930000|2021-12-06 14:28:50|4362|4360.5|4361.5|4360.5|4362|4361|4361|4360.5|2493
1638800940000|2021-12-06 14:29:00|4361|4361|4361.5|4361|4361.5|4361|4361|4361|819
1638800950000|2021-12-06 14:29:10|4361|4360.5|4360.5|4360|4361|4360.5|4360.5|4360|3381
1638800960000|2021-12-06 14:29:20|4361|4360.5|4361|4360.5|4361.5|4361|4361|4360|1581
1638800970000|2021-12-06 14:29:30|4360.5|4360|4361|4360.5|4361.5|4361|4360.5|4360|780
1638800980000|2021-12-06 14:29:40|4361.5||4361||4361.5||4361||0
1638800990000|2021-12-06 14:29:50|4361.5|4361|4360.5|4360|4361.5|4361|4359|4358.5|7279
1638801000000|2021-12-06 14:30:00|4361|4360.5|4360.5|4359.5|4361|4360.5|4359|4358.5|9551
1638801010000|2021-12-06 14:30:10|4361|4360|4359|4358.5|4361.5|4361|4358.5|4358|10351
1638801020000|2021-12-06 14:30:20|4358.5|4358|4363|4362.5|4363|4362.5|4358|4357.5|6791
1638801030000|2021-12-06 14:30:30|4363.5|4363|4361|4360.5|4363.5|4363|4361|4360.5|6552
1638801040000|2021-12-06 14:30:40|4360.5|4360|4362|4361|4362.5|4362|4360|4359.5|7417
1638801050000|2021-12-06 14:30:50|4362.5|4361.5|4359.5|4359|4362.5|4361.5|4359|4358.5|2784
1638801060000|2021-12-06 14:31:00|4360|4359.5|4360|4359.5|4360|4359.5|4359|4358|5685
1638801070000|2021-12-06 14:31:10|4359.5|4359|4360|4359.5|4361.5|4361|4359.5|4359|8051
1638801080000|2021-12-06 14:31:20|4360.5|4359|4360|4359.5|4360.5|4360|4359|4358.5|2368
1638801090000|2021-12-06 14:31:30|4360.5|4360|4361.5|4361|4361.5|4361|4360|4359.5|2614
1638801100000|2021-12-06 14:31:40|4361|4360.5|4361|4360.5|4362|4361.5|4361|4360|1588
1638801110000|2021-12-06 14:31:50|4361.5|4360|4358|4357.5|4361.5|4360|4357|4356.5|6048
1638801120000|2021-12-06 14:32:00|4358.5|4357|4357.5|4357|4358.5|4357.5|4356.5|4356|2697
1638801130000|2021-12-06 14:32:10|4357|4356.5|4357|4356.5|4359|4358|4357|4356|4206
1638801140000|2021-12-06 14:32:20|4356.5|4356|4357|4356.5|4357.5|4356.5|4354|4353.5|11683
1638801150000|2021-12-06 14:32:30|4357.5|4357|4357.5|4357|4358|4357|4356.5|4356|2377
1638801160000|2021-12-06 14:32:40|4358|4357.5|4358.5|4358|4358.5|4358|4357|4356.5|2163
1638801170000|2021-12-06 14:32:50|4358|4357.5|4358.5|4358|4359|4358|4358|4357.5|1291
1638801180000|2021-12-06 14:33:00|4359|4358.5|4356.5|4356|4359.5|4358.5|4356|4355.5|4130
1638801190000|2021-12-06 14:33:10|4356|4355.5|4356|4355|4357|4356|4355|4354.5|2149
1638801200000|2021-12-06 14:33:20|4355.5|4355.5|4358|4357|4359.5|4358.5|4355.5|4355.5|11890
1638801210000|2021-12-06 14:33:30|4358.5|4357.5|4359.5|4358.5|4359.5|4359|4358|4357|940
1638801220000|2021-12-06 14:33:40|4359|4359|4358|4357.5|4359|4359|4357.5|4357|3170
1638801230000|2021-12-06 14:33:50|4358.5|4358|4361|4360|4361|4360.5|4358.5|4358|2658
1638801240000|2021-12-06 14:34:00|4360.5|4359.5|4359.5|4359|4361|4360|4359|4358.5|2126
1638801250000|2021-12-06 14:34:10|4360|4359.5|4358|4357|4360|4359.5|4357.5|4357|1407
1638801260000|2021-12-06 14:34:20|4357.5|4356.5|4357.5|4357|4358.5|4358|4357|4356.5|6334
1638801270000|2021-12-06 14:34:30|4357|4356.5|4356.5|4355.5|4357.5|4357|4356|4355.5|2661
1638801280000|2021-12-06 14:34:40|4357|4356|4359|4358|4359|4358|4355.5|4354.5|4274
1638801290000|2021-12-06 14:34:50|4358.5|4357.5|4357|4356|4359|4358|4356.5|4356|2294
1638801300000|2021-12-06 14:35:00|4356.5|4356.5|4356.5|4355.5|4358|4357.5|4356|4355|2548
1638801310000|2021-12-06 14:35:10|4356|4355|4356.5|4356|4357|4356.5|4354.5|4353.5|4847
1638801320000|2021-12-06 14:35:20|4356|4355.5|4357.5|4357|4358|4357|4356|4355.5|2103
1638801330000|2021-12-06 14:35:30|4357|4356.5|4356.5|4355.5|4357|4356.5|4354|4353.5|3809
1638801340000|2021-12-06 14:35:40|4356|4355|4357|4356.5|4357|4356.5|4355|4354.5|4109
1638801350000|2021-12-06 14:35:50|4356.5|4356|4355|4354|4356.5|4356|4354.5|4354|2977
1638801360000|2021-12-06 14:36:00|4355.5|4354.5|4353|4352.5|4355.5|4355|4353|4352|7950
1638801370000|2021-12-06 14:36:10|4352.5|4352|4355.5|4355|4356|4355|4352|4351|7598
1638801380000|2021-12-06 14:36:20|4356|4355.5|4355|4354.5|4356.5|4355.5|4355|4354.5|1861
1638801390000|2021-12-06 14:36:30|4355.5|4355|4358|4357|4358.5|4357.5|4355.5|4354.5|5289
1638801400000|2021-12-06 14:36:40|4357.5|4357.5|4358|4357|4358|4357.5|4357|4356|3255
1638801410000|2021-12-06 14:36:50|4357.5|4356.5|4359.5|4359|4360|4359|4357|4356.5|3426
1638801420000|2021-12-06 14:37:00|4359|4358.5|4359.5|4358.5|4360|4359.5|4359|4358|1049
1638801430000|2021-12-06 14:37:10|4359|4359|4359.5|4359|4360|4359.5|4358.5|4358|3042
1638801440000|2021-12-06 14:37:20|4359|4358.5|4359.5|4359|4360|4359.5|4359|4358.5|1269
1638801450000|2021-12-06 14:37:30|4359|4358.5|4358|4357|4359.5|4358.5|4357|4356.5|3740
1638801460000|2021-12-06 14:37:40|4358.5|4357.5|4358.5|4358|4359|4358.5|4358|4357.5|2346
1638801470000|2021-12-06 14:37:50|4359|4358.5|4360.5|4359.5|4361|4360|4358.5|4358|7835
1638801480000|2021-12-06 14:38:00|4360|4359|4359|4358.5|4361|4360.5|4359|4358.5|4055
1638801490000|2021-12-06 14:38:10|4359.5|4359|4360|4359|4360|4359.5|4358.5|4358|2626
1638801500000|2021-12-06 14:38:20|4360.5|4359.5|4360|4359.5|4360.5|4360|4359.5|4359|2026
1638801510000|2021-12-06 14:38:30|4360.5|4359|4359.5|4358.5|4361|4360.5|4359|4358.5|7513
1638801520000|2021-12-06 14:38:40|4359|4359|4358|4357|4360|4359|4357.5|4356.5|3122
1638801530000|2021-12-06 14:38:50|4358.5|4357.5|4361.5|4361|4361.5|4361|4358|4357.5|1778
1638801540000|2021-12-06 14:39:00|4362|4361.5|4359.5|4359|4362|4361.5|4359.5|4358.5|2576
1638801550000|2021-12-06 14:39:10|4360|4359.5|4360|4359.5|4360.5|4360|4359|4358.5|1528
1638801560000|2021-12-06 14:39:20|4360.5|4360|4361|4360|4361.5|4361|4360|4359.5|2060
1638801570000|2021-12-06 14:39:30|4361.5|4360.5|4361|4360|4362|4361.5|4361|4360|908
1638801580000|2021-12-06 14:39:40|4361.5|4360.5|4360.5|4359.5|4361.5|4360.5|4359.5|4359|7574
1638801590000|2021-12-06 14:39:50|4360|4359|4360|4359|4360.5|4360|4359|4358.5|3292
1638801600000|2021-12-06 14:40:00|4359.5|4358.5|4360.5|4359.5|4361|4360.5|4359|4358.5|4359
1638801610000|2021-12-06 14:40:10|4360|4359|4358.5|4358|4360|4359|4358|4357.5|1998
1638801620000|2021-12-06 14:40:20|4359|4357.5|4357|4356|4359.5|4358.5|4356.5|4355.5|15955
1638801630000|2021-12-06 14:40:30|4357.5|4356.5|4357|4356.5|4358.5|4357.5|4356.5|4356|1867
1638801640000|2021-12-06 14:40:40|4357.5|4356|4358|4357.5|4358.5|4358|4357|4356|2040
1638801650000|2021-12-06 14:40:50|4358.5|4358|4358|4357.5|4359|4358|4358|4357.5|11292
1638801660000|2021-12-06 14:41:00|4358.5|4358|4361|4360.5|4361|4360.5|4357.5|4357|11325
1638801670000|2021-12-06 14:41:10|4360.5|4360|4359|4358.5|4360.5|4360|4359|4358.5|2543
1638801680000|2021-12-06 14:41:20|4359.5|4359|4359|4358.5|4359.5|4359|4358.5|4357.5|2353
1638801690000|2021-12-06 14:41:30|4359.5|4359|4361|4360.5|4361.5|4361|4359|4359|779
1638801700000|2021-12-06 14:41:40|4360.5|4360|4361|4360.5|4362|4361.5|4360.5|4360|1788
1638801710000|2021-12-06 14:41:50|4360.5|4360|4362.5|4362|4363|4362|4360.5|4360|3230
1638801720000|2021-12-06 14:42:00|4363|4361.5|4360.5|4359.5|4363|4361.5|4359|4358.5|6546
1638801730000|2021-12-06 14:42:10|4361|4360|4360.5|4360|4361|4360|4359.5|4359|2406
1638801740000|2021-12-06 14:42:20|4361|4359.5|4361|4360.5|4361|4360.5|4360|4359.5|944
1638801750000|2021-12-06 14:42:30|4361.5|4361|4361|4360.5|4361.5|4361|4360.5|4360|9823
1638801760000|2021-12-06 14:42:40|4361.5|4361|4358.5|4357.5|4362|4361.5|4358|4357.5|7970
1638801770000|2021-12-06 14:42:50|4359|4358|4360.5|4360|4360.5|4360|4358.5|4357.5|349
1638801780000|2021-12-06 14:43:00|4361|4360.5|4362|4361.5|4362|4361.5|4360.5|4360|6936
1638801790000|2021-12-06 14:43:10|4361.5|4361|4361|4360.5|4362|4361.5|4360.5|4360|8811
1638801800000|2021-12-06 14:43:20|4361.5|4361|4361|4360|4362|4361.5|4360.5|4359.5|9477
1638801810000|2021-12-06 14:43:30|4360.5|4360.5|4361.5|4361|4361.5|4361|4360.5|4360|4929
1638801820000|2021-12-06 14:43:40|4362|4361.5|4364|4363|4364|4363.5|4362|4361.5|19889
1638801830000|2021-12-06 14:43:50|4364.5|4363.5|4364|4363.5|4364.5|4364|4363.5|4363|5598
1638801840000|2021-12-06 14:44:00|4363.5|4363|4362|4361.5|4364|4363.5|4361|4360.5|7429
1638801850000|2021-12-06 14:44:10|4362.5|4362|4364.5|4364|4364.5|4364|4362|4362|2242
1638801860000|2021-12-06 14:44:20|4365|4364.5|4365|4364|4365.5|4364.5|4364|4363.5|6691
1638801870000|2021-12-06 14:44:30|4364.5|4364.5|4365|4364.5|4365|4364.5|4364|4363.5|1353
1638801880000|2021-12-06 14:44:40|4365.5|4364|4365|4364.5|4365.5|4364.5|4364.5|4364|9679
1638801890000|2021-12-06 14:44:50|4364.5|4364|4364|4363|4365|4364.5|4363.5|4363|4458
1638801900000|2021-12-06 14:45:00|4363.5|4362.5|4361.5|4360.5|4364|4362.5|4360.5|4360|3836
1638801910000|2021-12-06 14:45:10|4362|4361|4361.5|4360.5|4362.5|4361.5|4361|4360.5|627
1638801920000|2021-12-06 14:45:20|4362|4361|4362|4361|4362|4361.5|4360.5|4360|2480
1638801930000|2021-12-06 14:45:30|4361.5|4361.5|4361|4360|4362|4361.5|4360.5|4360|1967
1638801940000|2021-12-06 14:45:40|4361.5|4360.5|4363|4362.5|4363.5|4363|4361.5|4360|1512
1638801950000|2021-12-06 14:45:50|4362.5|4362|4363|4362|4363|4362.5|4362|4361.5|881
1638801960000|2021-12-06 14:46:00|4362.5|4361.5|4360.5|4360|4362.5|4361.5|4360|4359|5078
1638801970000|2021-12-06 14:46:10|4360|4359.5|4360.5|4360|4360.5|4360|4359.5|4358.5|1735
1638801980000|2021-12-06 14:46:20|4361|4360.5|4362|4361.5|4362.5|4362|4360|4359|1067
1638801990000|2021-12-06 14:46:30|4362.5|4362|4362|4361.5|4362.5|4362|4361|4360.5|932
1638802000000|2021-12-06 14:46:40|4362.5|4362|4362|4361.5|4363|4362.5|4361.5|4361|1330
1638802010000|2021-12-06 14:46:50|4361.5|4361|4363.5|4362.5|4363.5|4363|4361.5|4361|1070
1638802020000|2021-12-06 14:47:00|4364|4363|4364|4363.5|4364.5|4363.5|4363|4362.5|2139
1638802030000|2021-12-06 14:47:10|4363.5|4363|4363.5|4362.5|4364|4363|4363|4362|1952
1638802040000|2021-12-06 14:47:20|4363|4363|4362|4361|4363.5|4363|4361|4360|1919
1638802050000|2021-12-06 14:47:30|4361.5|4360.5|4363|4362|4363.5|4362.5|4361|4360.5|1036
1638802060000|2021-12-06 14:47:40|4362.5|4361.5|4362.5|4361.5|4362.5|4361.5|4361.5|4360.5|2180
1638802070000|2021-12-06 14:47:50|4362|4361|4360.5|4360|4362|4361|4360|4359.5|1186
1638802080000|2021-12-06 14:48:00|4361|4360.5|4361|4360|4361.5|4361|4360|4359.5|3063
1638802090000|2021-12-06 14:48:10|4360.5|4360.5|4360|4359.5|4362|4361.5|4360|4359.5|1017
1638802100000|2021-12-06 14:48:20|4360.5|4359|4359|4358.5|4360.5|4360|4359|4358|4714
1638802110000|2021-12-06 14:48:30|4359.5|4358|4357|4356|4359.5|4358.5|4356|4355.5|2223
1638802120000|2021-12-06 14:48:40|4357.5|4356.5|4356|4355.5|4358|4357.5|4355.5|4355|6574
1638802130000|2021-12-06 14:48:50|4356.5|4356|4358.5|4358|4359|4358|4356|4356|5005
1638802140000|2021-12-06 14:49:00|4359|4357.5|4356.5|4356|4359|4358|4356.5|4355.5|1294
1638802150000|2021-12-06 14:49:10|4356|4355.5|4356.5|4355.5|4357|4356|4355.5|4355|946
1638802160000|2021-12-06 14:49:20|4356|4355|4355|4354.5|4356.5|4355|4354.5|4354|832
1638802170000|2021-12-06 14:49:30|4354.5|4354|4354.5|4354|4355|4354|4354|4353|1767
1638802180000|2021-12-06 14:49:40|4355|4354.5|4353.5|4352.5|4355|4354.5|4352.5|4352|4705
1638802190000|2021-12-06 14:49:50|4353|4353|4352.5|4351.5|4353|4353|4351|4350|10617
1638802200000|2021-12-06 14:50:00|4353|4352|4354|4353|4354|4353.5|4353|4352|1407
1638802210000|2021-12-06 14:50:10|4353.5|4352.5|4352|4351|4354|4352.5|4351.5|4350.5|1963
1638802220000|2021-12-06 14:50:20|4351.5|4351.5|4353|4351.5|4354|4352.5|4351|4350|6122
1638802230000|2021-12-06 14:50:30|4353.5|4352|4352|4350.5|4354.5|4353.5|4351.5|4350.5|1385
1638802240000|2021-12-06 14:50:40|4352.5|4351|4353.5|4352.5|4354.5|4353.5|4352|4351|3951
1638802250000|2021-12-06 14:50:50|4353|4352|4352.5|4351.5|4354.5|4353.5|4352|4351.5|1446
1638802260000|2021-12-06 14:51:00|4352|4351|4350.5|4350|4352.5|4351|4350.5|4350|756
1638802270000|2021-12-06 14:51:10|4350|4349.5|4348.5|4347.5|4350|4349.5|4347|4346.5|3865
1638802280000|2021-12-06 14:51:20|4348|4348|4348.5|4347.5|4348.5|4348|4347.5|4346.5|1301
1638802290000|2021-12-06 14:51:30|4348|4347|4348.5|4347.5|4348.5|4348|4347.5|4347|194
1638802300000|2021-12-06 14:51:40|4348|4348|4350.5|4349.5|4350.5|4349.5|4348|4348|1659
1638802310000|2021-12-06 14:51:50|4350|4349|4347.5|4347|4350|4349.5|4347.5|4347|1120
1638802320000|2021-12-06 14:52:00|4348|4347.5|4348|4347|4350|4348.5|4347.5|4347|823
1638802330000|2021-12-06 14:52:10|4347.5|4347.5|4348.5|4347.5|4349|4348|4347|4346.5|579
1638802340000|2021-12-06 14:52:20|4349|4348|4350.5|4349.5|4350.5|4350|4348|4347.5|459
1638802350000|2021-12-06 14:52:30|4350|4349|4350.5|4349.5|4351|4350|4349|4348|1281
1638802360000|2021-12-06 14:52:40|4350|4349|4348|4347|4350.5|4349|4347.5|4346.5|742
1638802370000|2021-12-06 14:52:50|4348.5|4347.5|4350|4348.5|4350|4348.5|4348.5|4347|534
1638802380000|2021-12-06 14:53:00|4349.5|4348|4346|4344.5|4349.5|4348|4345.5|4344.5|1529
1638802390000|2021-12-06 14:53:10|4345.5|4345.5|4347.5|4346.5|4348|4346.5|4345.5|4345.5|504
1638802400000|2021-12-06 14:53:20|4348|4347|4349.5|4348|4350|4349|4348|4347|923
1638802410000|2021-12-06 14:53:30|4349|4347.5|4349|4347.5|4349|4348|4348|4347.5|611
1638802420000|2021-12-06 14:53:40|4348.5|4347|4348|4346.5|4349|4347|4347.5|4346.5|1023
1638802430000|2021-12-06 14:53:50|4348.5|4347|4349|4348|4349.5|4348.5|4348.5|4347|1877
1638802440000|2021-12-06 14:54:00|4349.5|4349|4351|4349.5|4351|4350|4349|4349|787
1638802450000|2021-12-06 14:54:10||4350||4350||4350.5||4350|20
1638802460000|2021-12-06 14:54:20|4350.5|4349.5|4348.5|4347.5|4350.5|4350|4348.5|4347.5|1876
1638802470000|2021-12-06 14:54:30|4348|4347|4347.5|4346.5|4348.5|4347|4347|4346.5|208
1638802480000|2021-12-06 14:54:40|4348|4347|4348.5|4347|4349.5|4348.5|4347.5|4347|2387
1638802490000|2021-12-06 14:54:50|4348|4346.5|4348|4347.5|4348.5|4348|4347.5|4346.5|2900
1638802500000|2021-12-06 14:55:00|4348.5|4347|4345.5|4344.5|4349|4348|4345|4344.5|3488
1638802510000|2021-12-06 14:55:10|4345|4344|4342.5|4342|4345|4344|4342.5|4342|610
1638802520000|2021-12-06 14:55:20|4343|4341.5|4343.5|4342.5|4343.5|4343|4342|4340.5|1464
1638802530000|2021-12-06 14:55:30|4344|4343|4345|4344|4345|4344|4344|4342.5|1919
1638802540000|2021-12-06 14:55:40|4345.5|4344.5|4345|4344|4346|4345.5|4344.5|4344|201
1638802550000|2021-12-06 14:55:50|4344.5|4343.5|4342|4341|4345|4343.5|4341.5|4340.5|2438
1638802560000|2021-12-06 14:56:00|4342.5|4341.5|4344.5|4343.5|4344.5|4343.5|4341.5|4341|4875
1638802570000|2021-12-06 14:56:10|4344|4344|4344.5|4343|4344.5|4344|4343.5|4342.5|1280
1638802580000|2021-12-06 14:56:20|4344|4343.5|4346.5|4346|4347.5|4346.5|4344|4343.5|2665
1638802590000|2021-12-06 14:56:30|4346|4345.5|4345.5|4344.5|4347|4346|4345|4344.5|1389
1638802600000|2021-12-06 14:56:40|4346|4345|4346.5|4345.5|4346.5|4345.5|4345.5|4345|721
1638802610000|2021-12-06 14:56:50|4347|4345|4345.5|4344.5|4347|4346|4345|4344.5|2135
1638802620000|2021-12-06 14:57:00|4346|4345|4348|4347|4348|4347|4346|4345|689
1638802630000|2021-12-06 14:57:10|4347.5|4346.5|4347|4346|4347.5|4346.5|4346.5|4346|1202
1638802640000|2021-12-06 14:57:20|4347.5|4346.5|4347|4346.5|4349|4348|4346.5|4346|2582
1638802650000|2021-12-06 14:57:30|4347.5|4346|4347|4346|4347.5|4346|4346|4345.5|462
1638802660000|2021-12-06 14:57:40|4346.5|4345.5|4347.5|4346.5|4348|4346.5|4346|4345.5|265
1638802670000|2021-12-06 14:57:50|4348|4347|4348|4347|4349|4347.5|4347.5|4347|1592
1638802680000|2021-12-06 14:58:00|4348.5|4347.5|4347.5|4346.5|4350|4349|4347|4346.5|6189
1638802690000|2021-12-06 14:58:10|4348|4347|4347.5|4346|4349|4347.5|4346|4345|2182
1638802700000|2021-12-06 14:58:20|4348|4346.5|4348.5|4347.5|4349|4348|4347|4346|390
1638802710000|2021-12-06 14:58:30|4349|4348|4349.5|4348|4350|4349|4348.5|4347|1537
1638802720000|2021-12-06 14:58:40|4349|4348.5|4350|4349|4350|4349|4349|4348|531
1638802730000|2021-12-06 14:58:50|4350.5|4349.5|4350|4349|4350.5|4350|4349.5|4349|573
1638802740000|2021-12-06 14:59:00|4349.5|4348.5|4349|4348|4350|4349|4348.5|4348|2179
1638802750000|2021-12-06 14:59:10|4348.5|4347|4348|4347.5|4349|4348|4347.5|4346.5|966
1638802760000|2021-12-06 14:59:20|4347.5|4347|4347.5|4347|4348|4347|4347|4346.5|823
1638802770000|2021-12-06 14:59:30|4348|4346.5|4349.5|4348|4349.5|4348|4347.5|4346.5|1262
1638802780000|2021-12-06 14:59:40|4349|4348.5|4348|4346.5|4349.5|4348.5|4347.5|4346.5|1388
1638802790000|2021-12-06 14:59:50|4348.5|4347|4349.5|4348.5|4350|4349|4348|4347|858
1638802800000|2021-12-06 15:00:00|4350|4349|4351.5|4350.5|4354|4352.5|4350|4349|3995
1638802810000|2021-12-06 15:00:10|4352|4351|4352|4351.5|4353|4351.5|4351.5|4350.5|580
1638802820000|2021-12-06 15:00:20|4351.5|4351|4350.5|4349|4351.5|4351|4348|4347|3085
1638802830000|2021-12-06 15:00:30|4350|4349.5|4350.5|4349|4351.5|4350.5|4350|4349|538
1638802840000|2021-12-06 15:00:40|4351|4349.5|4352.5|4351|4352.5|4351|4351|4349.5|1896
1638802850000|2021-12-06 15:00:50|4353|4351.5|4353.5|4352|4354|4353|4353|4351.5|0
1638802860000|2021-12-06 15:01:00|4354|4352.5|4353|4352|4354.5|4353|4352|4351|1957
1638802870000|2021-12-06 15:01:10|4352.5|4351.5|4350|4349|4352.5|4351.5|4350|4349|2081
1638802880000|2021-12-06 15:01:20|4349.5|4349.5|4350.5|4350|4350.5|4350|4349.5|4349|431
1638802890000|2021-12-06 15:01:30|4351|4349.5|4350|4349|4351|4349.5|4349.5|4349|1462
1638802900000|2021-12-06 15:01:40|4349.5|4348.5|4348|4347.5|4349.5|4348.5|4347.5|4346.5|928
1638802910000|2021-12-06 15:01:50|4348.5|4348|4348|4347|4349|4348|4347.5|4347|1253
1638802920000|2021-12-06 15:02:00|4347.5|4346.5|4346.5|4346|4347.5|4346.5|4346|4345|1817
1638802930000|2021-12-06 15:02:10|4347|4346.5|4348.5|4347.5|4348.5|4347.5|4347|4346|1540
1638802940000|2021-12-06 15:02:20|4348|4347|4347.5|4346|4348|4347|4347|4345.5|948
1638802950000|2021-12-06 15:02:30|4347|4346.5|4349|4348|4349|4348|4347|4346|2528
1638802960000|2021-12-06 15:02:40|4349.5|4347.5|4348.5|4347.5|4349.5|4347.5|4348|4347|988
1638802970000|2021-12-06 15:02:50|4348|4347|4345.5|4344.5|4348|4347|4345|4344.5|1034
1638802980000|2021-12-06 15:03:00|4346|4345|4347.5|4346.5|4348|4347|4346|4345|2008
1638802990000|2021-12-06 15:03:10|4348|4347|4347|4346|4348|4347.5|4346.5|4346|2758
1638803000000|2021-12-06 15:03:20|4346.5|4345.5|4347.5|4346.5|4347.5|4346.5|4346|4345|1172
1638803010000|2021-12-06 15:03:30|4347|4346|4348.5|4347.5|4350|4349|4346.5|4346|4484
1638803020000|2021-12-06 15:03:40|4349|4348|4347|4346|4349|4348|4347|4346|1302
1638803030000|2021-12-06 15:03:50|4346.5|4345.5|4348.5|4347|4348.5|4347|4346.5|4345.5|1632
1638803040000|2021-12-06 15:04:00|4348|4347.5|4346.5|4346|4348.5|4348|4346.5|4345.5|900
1638803050000|2021-12-06 15:04:10|4346|4345.5|4346.5|4346|4346.5|4346|4344|4343|1444
1638803060000|2021-12-06 15:04:20|4346|4345|4347.5|4346.5|4348|4346.5|4346|4345|3914
1638803070000|2021-12-06 15:04:30|4348|4347|4349|4348|4349|4348|4348|4347|689
1638803080000|2021-12-06 15:04:40|4348.5|4347.5|4348.5|4347.5|4349|4347.5|4348|4347.5|203
1638803090000|2021-12-06 15:04:50|4348|4347|4351.5|4351|4352|4351|4348|4347|2749
1638803100000|2021-12-06 15:05:00|4352|4351.5|4347.5|4346.5|4353|4352.5|4347.5|4346.5|3197
1638803110000|2021-12-06 15:05:10|4348|4347.5|4347.5|4346.5|4348.5|4347.5|4347|4345.5|4305
1638803120000|2021-12-06 15:05:20|4348|4346|4350.5|4350|4351.5|4350.5|4348|4346|1927
1638803130000|2021-12-06 15:05:30|4351|4349.5|4351.5|4350.5|4351.5|4350.5|4350|4349.5|669
1638803140000|2021-12-06 15:05:40|4351|4350|4351.5|4350|4352|4350.5|4350|4349|1532
1638803150000|2021-12-06 15:05:50|4352|4350.5|4350.5|4349.5|4352|4351|4350|4349.5|2384
1638803160000|2021-12-06 15:06:00|4350|4349|4349.5|4349|4350|4349|4349|4348|931
1638803170000|2021-12-06 15:06:10|4350|4348.5|4348|4346.5|4350|4348.5|4347.5|4346.5|2137
1638803180000|2021-12-06 15:06:20|4348.5|4347|4350.5|4349|4351|4349.5|4348|4347|1135
1638803190000|2021-12-06 15:06:30|4350|4349.5|4350|4349|4350.5|4349.5|4349.5|4349|1142
1638803200000|2021-12-06 15:06:40|4349.5|4348.5|4350|4349|4350|4349|4349|4348|1067
1638803210000|2021-12-06 15:06:50|4349.5|4348.5|4349.5|4348.5|4350|4348.5|4349|4348|461
1638803220000|2021-12-06 15:07:00|4349|4348|4347|4346|4349|4348|4345.5|4345|1812
1638803230000|2021-12-06 15:07:10|4347.5|4346.5|4347|4346|4347.5|4346.5|4347|4346|920
1638803240000|2021-12-06 15:07:20|4347.5|4346.5|4349|4348|4349.5|4348|4347.5|4346.5|2645
1638803250000|2021-12-06 15:07:30|4349.5|4348.5|4349.5|4348.5|4350|4349.5|4349|4348.5|2614
1638803260000|2021-12-06 15:07:40|4349|4349|4349.5|4348|4350|4349|4348.5|4348|1893
1638803270000|2021-12-06 15:07:50|4350|4348.5|4350|4349|4350|4349|4350|4348.5|242
1638803280000|2021-12-06 15:08:00|4350.5|4349.5|4350.5|4349.5|4351.5|4350|4349|4348|5764
1638803290000|2021-12-06 15:08:10|4350|4350|4351|4350|4351|4350.5|4350|4350|330
1638803300000|2021-12-06 15:08:20|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|4350|4349|1902
1638803310000|2021-12-06 15:08:30|||||||||305
1638803320000|2021-12-06 15:08:40|4351|4350|4348|4347|4351|4350.5|4348|4347|4050
1638803330000|2021-12-06 15:08:50|4347.5|4347.5|4350|4348.5|4350|4349|4347.5|4347.5|3841
1638803340000|2021-12-06 15:09:00|4349.5|4349|4350|4349|4350|4349|4349|4348.5|0
1638803350000|2021-12-06 15:09:10|4350.5|4349.5|4349.5|4349|4351|4349.5|4349.5|4348.5|3018
1638803360000|2021-12-06 15:09:20|4350|4349.5|4351.5|4350.5|4352|4350.5|4350|4349.5|2118
1638803370000|2021-12-06 15:09:30|4352|4351.5|4353.5|4352.5|4353.5|4353|4351.5|4350.5|3394
1638803380000|2021-12-06 15:09:40|4353|4352|4353|4352|4353|4352.5|4352.5|4352|1892
1638803390000|2021-12-06 15:09:50|4353.5|4351.5|4352.5|4351.5|4353.5|4351.5|4352|4351|901
1638803400000|2021-12-06 15:10:00|4352|4351|4353.5|4352.5|4353.5|4352.5|4351|4350.5|3065
1638803410000|2021-12-06 15:10:10|4353|4352|4353.5|4352.5|4353.5|4353|4352.5|4352|1472
1638803420000|2021-12-06 15:10:20|4354|4353|4353.5|4353|4354|4353|4353|4352|1312
1638803430000|2021-12-06 15:10:30|4354|4353.5|4353.5|4352.5|4355|4354|4353.5|4352.5|5227
1638803440000|2021-12-06 15:10:40|4353|4353|4353.5|4352|4353.5|4353|4352|4351|1524
1638803450000|2021-12-06 15:10:50|4353|4352.5|4355|4354|4355|4354|4353|4352.5|2320
1638803460000|2021-12-06 15:11:00|4354.5|4353.5|4354.5|4353.5|4355|4354|4353.5|4352.5|1579
1638803470000|2021-12-06 15:11:10|4355|4354.5|4357.5|4356.5|4358|4357|4355|4354.5|1995
1638803480000|2021-12-06 15:11:20|4358|4357|4356|4355|4358|4357|4355.5|4355|3273
1638803490000|2021-12-06 15:11:30|4355.5|4354.5|4356|4354.5|4356|4355|4355|4354|868
1638803500000|2021-12-06 15:11:40|4355.5|4354|4355|4354|4355.5|4354.5|4354.5|4353.5|481
1638803510000|2021-12-06 15:11:50|4353.5|4352|4353.5|4352|4353.5|4352.5|4353.5|4352|91
1638803520000|2021-12-06 15:12:00|4352.5|4351.5|4352.5|4351.5|4353|4351.5|4352|4350.5|188
1638803530000|2021-12-06 15:12:10|4353|4351|4353|4352|4353|4352|4353|4351|0
1638803540000|2021-12-06 15:12:20|4354.5|4353|4355|4353|4355|4353|4354|4352.5|554
1638803550000|2021-12-06 15:12:30|4354.5|4353.5|4356.5|4355|4356.5|4355|4353.5|4352|293
1638803560000|2021-12-06 15:12:40|4355|4354|4355.5|4354|4355.5|4354|4355|4354|384
1638803570000|2021-12-06 15:12:50||4354.5||4354.5||4354.5||4354.5|0
1638803580000|2021-12-06 15:13:00|4356|4355|4357|4355.5|4357|4355.5|4356|4354.5|1123
1638803590000|2021-12-06 15:13:10|4355.5|4354|4355|4353.5|4356|4354.5|4354.5|4352.5|311
1638803600000|2021-12-06 15:13:20|4356|4355|4356|4354.5|4356|4355|4355|4353.5|562
1638803610000|2021-12-06 15:13:30|4355.5|4354|4358.5|4357|4358.5|4357|4355.5|4354|436
1638803620000|2021-12-06 15:13:40||4356.5||4356.5||4356.5||4356.5|50
1638803630000|2021-12-06 15:13:50|4357.5|4357|4358|4357|4359|4357|4357.5|4357|102
1638803640000|2021-12-06 15:14:00|4356.5|4355.5|4356.5|4355|4357|4355.5|4356|4354.5|270
1638803650000|2021-12-06 15:14:10|4357|4355.5|4357|4355.5|4357|4355.5|4357|4355|290
1638803660000|2021-12-06 15:14:20|4356.5|4355|4357.5|4356|4357.5|4356|4356.5|4355|160
1638803670000|2021-12-06 15:14:30|4358.5|4357|4359|4357|4359|4357|4358.5|4357|206
1638803680000|2021-12-06 15:14:40|4358|4356.5|4356.5|4355|4358|4356.5|4356.5|4355|377
1638803690000|2021-12-06 15:14:50|4356|4354|4355.5|4354|4356|4354.5|4355.5|4354|89
1638803700000|2021-12-06 15:15:00|4356|4354.5|4354.5|4353|4356|4354.5|4354|4352.5|295
1638803710000|2021-12-06 15:15:10|4355|4353.5|4354.5|4353|4355.5|4354|4354.5|4353|432
1638803720000|2021-12-06 15:15:20|4355|4353.5|4355.5|4354.5|4355.5|4354.5|4355|4353.5|320
1638803730000|2021-12-06 15:15:30|4356|4354|4354|4352.5|4356|4354|4354|4352.5|419
1638803740000|2021-12-06 15:15:40|4354.5|4353|4354.5|4353|4354.5|4353|4354.5|4353|150
1638803750000|2021-12-06 15:15:50|4354|4352.5|4350|4348.5|4354|4352.5|4350|4348.5|296
1638803760000|2021-12-06 15:16:00|4352|4350|4351.5|4350|4352|4350.5|4351|4350|509
1638803770000|2021-12-06 15:16:10|4350.5|4348.5|4349|4347.5|4350.5|4349|4348.5|4347|276
1638803780000|2021-12-06 15:16:20|4348.5|4347|4347|4345.5|4348.5|4347|4347|4345.5|174
1638803790000|2021-12-06 15:16:30|4347.5|4346.5|4348|4346.5|4350|4348.5|4347.5|4346.5|418
1638803800000|2021-12-06 15:16:40|4347.5|4346|4348|4346.5|4348.5|4347|4347.5|4346|284
1638803810000|2021-12-06 15:16:50|4348.5|4347.5|4349|4347.5|4349.5|4348.5|4348.5|4347.5|438
1638803820000|2021-12-06 15:17:00|4348.5|4347|4348.5|4347.5|4348.5|4347.5|4348.5|4347|520
1638803830000|2021-12-06 15:17:10|4348|4346.5|4347|4346|4348|4346.5|4347|4346|51
1638803840000|2021-12-06 15:17:20|4346.5|4345.5|4347|4345.5|4347.5|4346|4346.5|4345.5|93
1638803850000|2021-12-06 15:17:30|4346.5|4345|4346.5|4345|4346.5|4345|4346.5|4345|267
1638803860000|2021-12-06 15:17:40|4345|4344|4344.5|4343|4346|4344.5|4344.5|4343|254
1638803870000|2021-12-06 15:17:50|4344|4343.5|4347|4345.5|4347|4345.5|4344|4343|460
1638803880000|2021-12-06 15:18:00|4346.5|4345|4344.5|4342.5|4346.5|4345|4344.5|4342.5|316
1638803890000|2021-12-06 15:18:10|4345|4343.5|4344.5|4343|4345.5|4344|4344|4342.5|0
1638803900000|2021-12-06 15:18:20|4344|4342.5|4343.5|4342|4344|4342.5|4343.5|4342|234
1638803910000|2021-12-06 15:18:30|4343|4342.5|4343|4342|4344|4342.5|4343|4342|0
1638803920000|2021-12-06 15:18:40|4343.5|4342.5|4345.5|4344|4346|4344.5|4343.5|4342.5|541
1638803930000|2021-12-06 15:18:50|4345|4343.5|4346|4344.5|4346.5|4344.5|4345|4343.5|211
1638803940000|2021-12-06 15:19:00|4345.5|4343.5|4343.5|4342.5|4345.5|4343.5|4343.5|4342.5|159
1638803950000|2021-12-06 15:19:10|4342.5|4341.5|4343.5|4341.5|4343.5|4342|4342.5|4341.5|257
1638803960000|2021-12-06 15:19:20|4344|4342|4344.5|4343|4344.5|4343|4344|4342|250
1638803970000|2021-12-06 15:19:30|4344||4344||4344||4344||0
1638803980000|2021-12-06 15:19:40|4343.5|4342.5|4345|4343.5|4345|4343.5|4343.5|4342|200
1638803990000|2021-12-06 15:19:50|4344.5|4343|4344|4342.5|4344.5|4343|4343.5|4342|355
1638804000000|2021-12-06 15:20:00|4343.5|4342|4345|4343.5|4345|4343.5|4343|4341.5|168
1638804010000|2021-12-06 15:20:10|4345.5|4344|4347|4345|4347|4345|4345.5|4344|154
1638804020000|2021-12-06 15:20:20|4346.5|4346.5|4344.5|4343.5|4347.5|4346.5|4344.5|4343|1214
1638804030000|2021-12-06 15:20:30|4345|4344|4344.5|4343|4345.5|4344|4344.5|4343|240
1638804040000|2021-12-06 15:20:40|4345|4343.5|4345.5|4344|4346|4344|4345|4343.5|216
1638804050000|2021-12-06 15:20:50|4344.5|4343|4344.5|4343|4345|4343.5|4344.5|4343|201
1638804060000|2021-12-06 15:21:00|4345.5|4343.5|4345.5|4344|4345.5|4344|4344.5|4343|274
1638804070000|2021-12-06 15:21:10|4346|4344.5|4344.5|4343|4346|4344.5|4344.5|4343|261
1638804080000|2021-12-06 15:21:20|4344||4344.5||4344.5||4344||164
1638804090000|2021-12-06 15:21:30|4343.5|4342|4343|4341.5|4343.5|4342|4343|4341.5|77
1638804100000|2021-12-06 15:21:40|4343.5|4342|4343|4341.5|4343.5|4342|4343|4341.5|0
1638804110000|2021-12-06 15:21:50|4343.5|4342|4344|4342.5|4344|4342.5|4343.5|4342|68
1638804120000|2021-12-06 15:22:00|4344.5|4342|4343|4341.5|4344.5|4342|4343|4341.5|223
1638804130000|2021-12-06 15:22:10|4342.5|4340.5|4343.5|4341.5|4343.5|4341.5|4342.5|4340.5|242
1638804140000|2021-12-06 15:22:20|4344|4342|4344|4342|4344|4342.5|4343.5|4342|150
1638804150000|2021-12-06 15:22:30|4343.5|4343|4343.5|4342|4344.5|4343|4343.5|4342|90
1638804160000|2021-12-06 15:22:40|||||||||411
1638804170000|2021-12-06 15:22:50|4342.5|4341|4342.5|4341.5|4342.5|4341.5|4342.5|4341|40
1638804180000|2021-12-06 15:23:00||4341||4341||4341||4341|93
1638804190000|2021-12-06 15:23:10|4342|4341.5|4343.5|4342.5|4343.5|4342.5|4342|4341.5|929
1638804200000|2021-12-06 15:23:20|4344.5|4343|4345|4343.5|4345|4343.5|4343.5|4342.5|678
1638804210000|2021-12-06 15:23:30|4344.5|4342.5|4344.5|4343|4345|4343|4344|4342.5|92
1638804220000|2021-12-06 15:23:40|4345|4343.5|4344|4343|4345|4343.5|4344|4343|109
1638804230000|2021-12-06 15:23:50|4343.5|4342|4344.5|4343|4344.5|4343|4343.5|4342|413
1638804240000|2021-12-06 15:24:00|4345|4343.5|4345|4343.5|4345|4343.5|4345|4343.5|916
1638804250000|2021-12-06 15:24:10|4345.5|4344|4348|4347|4348|4347|4345.5|4344|687
1638804260000|2021-12-06 15:24:20|4348.5|4347.5|4349.5|4348.5|4349.5|4348.5|4348.5|4347.5|196
1638804270000|2021-12-06 15:24:30|4349|4347.5|4346.5|4345|4349|4347.5|4346.5|4345|403
1638804280000|2021-12-06 15:24:40|4347|4345.5|4346.5|4345|4347|4345.5|4346.5|4345|195
1638804290000|2021-12-06 15:24:50|4347|4345.5|4348.5|4347|4348.5|4347|4347|4345.5|555
1638804300000|2021-12-06 15:25:00|4347.5|4346.5|4349|4347.5|4349|4347.5|4347|4345.5|668
1638804310000|2021-12-06 15:25:10|4348.5|4347|4349|4348|4349|4348|4348.5|4347|252
1638804320000|2021-12-06 15:25:20|4348.5|4347.5|4350.5|4349.5|4350.5|4349.5|4348.5|4347.5|996
1638804330000|2021-12-06 15:25:30|4351||4351||4351||4351||2
1638804340000|2021-12-06 15:25:40|4351.5|4350.5|4352.5|4351|4353|4351.5|4351.5|4350.5|277
1638804360000|2021-12-06 15:26:00|4352|4351.5|4352.5|4351.5|4352.5|4351.5|4352|4351|100
1638804370000|2021-12-06 15:26:10|4353|4352.5|4354.5|4353.5|4355|4353.5|4353|4352.5|654
1638804380000|2021-12-06 15:26:20|4354|4353|4354|4353|4354|4353|4354|4353|175
1638804390000|2021-12-06 15:26:30|4354.5|4353.5|4354.5|4353|4355.5|4354.5|4354|4353|518
1638804400000|2021-12-06 15:26:40|4354|4354|4354.5|4353|4355|4354|4354|4353|578
1638804410000|2021-12-06 15:26:50|4354|4353|4355|4354|4355.5|4354|4353.5|4352.5|2398
1638804420000|2021-12-06 15:27:00|4355.5|4354.5|4355|4354|4357|4356|4355|4354|3857
1638804430000|2021-12-06 15:27:10|4355.5|4353.5|4354.5|4353.5|4355.5|4354.5|4354.5|4353.5|116
1638804440000|2021-12-06 15:27:20|4355|4354|4355|4354.5|4355|4354.5|4354.5|4353.5|437
1638804450000|2021-12-06 15:27:30|4355.5|4355|4355|4354.5|4355.5|4355|4355|4354.5|6816
1638804460000|2021-12-06 15:27:40|4354.5|4354|4354.5|4353.5|4354.5|4354|4353.5|4353|5271
1638804470000|2021-12-06 15:27:50|4354|4353|4354.5|4353.5|4354.5|4354|4353.5|4352.5|2687
1638804480000|2021-12-06 15:28:00|4354|4353|4354.5|4353.5|4354.5|4353.5|4353.5|4352.5|1384
1638804490000|2021-12-06 15:28:10|4354|4354|4354.5|4354|4355|4354|4354|4353.5|1042
1638804500000|2021-12-06 15:28:20||4353.5||4353.5||4353.5||4353.5|235
1638804510000|2021-12-06 15:28:30|4355|4354|4357|4356.5|4358|4357|4355|4354|5128
1638804520000|2021-12-06 15:28:40|4356.5|4356|4355.5|4354.5|4357|4356|4355|4354.5|3445
1638804530000|2021-12-06 15:28:50|4355|4354|4355|4354|4355|4354|4354.5|4353.5|1096
1638804540000|2021-12-06 15:29:00|4354.5|4354.5|4354.5|4353.5|4355|4354.5|4354|4353.5|347
1638804550000|2021-12-06 15:29:10|4355|4354|4356|4355|4356.5|4355|4355|4354|1315
1638804560000|2021-12-06 15:29:20|4356.5|4355.5|4356.5|4356|4357|4356|4356|4355|1061
1638804570000|2021-12-06 15:29:30|4356|4355.5|4356.5|4356|4357|4356|4356|4355.5|1528
1638804580000|2021-12-06 15:29:40|4356|4355.5|4356.5|4356|4356.5|4356|4356|4355|1254
1638804590000|2021-12-06 15:29:50|4356|4355.5|4356.5|4355.5|4357|4356|4355|4354|8125
1638804600000|2021-12-06 15:30:00|4357|4356|4358.5|4357.5|4358.5|4358|4357|4356|963
1638804610000|2021-12-06 15:30:10|4358|4358|4358.5|4357|4358.5|4358|4358|4357|1296
1638804620000|2021-12-06 15:30:20|4359|4357.5|4357|4356|4359|4358|4357|4355.5|3625
1638804630000|2021-12-06 15:30:30|4356.5|4355.5|4356.5|4355.5|4357|4356|4356|4355|1061
1638804640000|2021-12-06 15:30:40|4356|4355|4356.5|4356|4356.5|4356|4355|4354.5|3391
1638804650000|2021-12-06 15:30:50|4356|4355.5|4356.5|4356|4356.5|4356|4355.5|4355|3928
1638804660000|2021-12-06 15:31:00|4357|4356.5|4357|4356|4358|4357|4357|4356|3817
1638804670000|2021-12-06 15:31:10|4357.5|4356.5|4359|4358|4359|4358|4357|4356.5|2425
1638804680000|2021-12-06 15:31:20|4358.5|4357.5|4358.5|4357.5|4359|4358|4358|4357.5|601
1638804690000|2021-12-06 15:31:30|4358|4357|4357.5|4357|4358|4357|4357.5|4356.5|258
1638804700000|2021-12-06 15:31:40|4358|4357.5|4358|4357|4358.5|4357.5|4357.5|4356.5|663
1638804710000|2021-12-06 15:31:50|4357.5|4356.5|4357|4356|4357.5|4356.5|4356|4355|2711
1638804720000|2021-12-06 15:32:00|4357.5|4356.5|4357.5|4357|4358|4357|4357.5|4356|1423
1638804730000|2021-12-06 15:32:10|4358|4357.5|4358|4357.5|4359|4358|4358|4357|1065
1638804740000|2021-12-06 15:32:20|4357.5|4357|4357|4356|4358|4357|4357|4356|1775
1638804750000|2021-12-06 15:32:30|4356.5|4356.5|4356.5|4356|4356.5|4356.5|4356|4355.5|620
1638804760000|2021-12-06 15:32:40|4357|4355.5|4357.5|4356.5|4357.5|4357|4357|4355.5|3520
1638804770000|2021-12-06 15:32:50|4357|4357|4357.5|4356.5|4357.5|4357|4357|4356.5|316
1638804780000|2021-12-06 15:33:00|4358|4357|4358|4357|4358|4357.5|4357.5|4356.5|2083
1638804790000|2021-12-06 15:33:10|4357.5|4357.5|4355.5|4355|4358|4357.5|4355.5|4355|2637
1638804800000|2021-12-06 15:33:20|4356|4354.5|4355|4354.5|4356|4354.5|4354.5|4353.5|1010
1638804810000|2021-12-06 15:33:30|4355.5|4354|4355.5|4355|4356.5|4355.5|4355|4353.5|3419
1638804820000|2021-12-06 15:33:40|4354.5|4354.5|4355.5|4354.5|4355.5|4355|4354.5|4354|1510
1638804830000|2021-12-06 15:33:50|4355|4355|4356.5|4356|4356.5|4356|4355|4354|9210
1638804840000|2021-12-06 15:34:00|4356|4355|4356|4355|4357|4356|4356|4355|2569
1638804850000|2021-12-06 15:34:10|4355.5|4354.5|4356|4355.5|4356.5|4355.5|4355|4354.5|1325
1638804860000|2021-12-06 15:34:20|4356.5|4356|4355.5|4355|4356.5|4356|4355.5|4354.5|2331
1638804870000|2021-12-06 15:34:30|4355|4354.5|4356|4355|4356|4355.5|4355|4354.5|1916
1638804880000|2021-12-06 15:34:40|4355.5|4355.5|4355.5|4355|4356|4355.5|4355.5|4355|664
1638804890000|2021-12-06 15:34:50|4355|4354.5|4356|4355|4356.5|4355.5|4355|4354.5|2450
1638804900000|2021-12-06 15:35:00|4355.5|4354.5|4353.5|4352.5|4355.5|4354.5|4353.5|4352.5|2324
1638804910000|2021-12-06 15:35:10|4353|4353|4352.5|4351.5|4353.5|4353|4352.5|4351.5|882
1638804920000|2021-12-06 15:35:20|4353|4352|4351|4350|4353|4352.5|4350.5|4350|1751
1638804930000|2021-12-06 15:35:30|4350.5|4349.5|4352|4351|4352|4351.5|4350|4349.5|4471
1638804940000|2021-12-06 15:35:40|4351.5|4351.5|4351.5|4350.5|4352|4351.5|4351|4350.5|721
1638804950000|2021-12-06 15:35:50|4351||4351||4351||4351||20
1638804960000|2021-12-06 15:36:00|4350.5|4350|4353|4352|4353|4352|4350.5|4350|4445
1638804970000|2021-12-06 15:36:10|4353.5|4352.5|4354|4353|4354|4353.5|4353.5|4352.5|387
1638804980000|2021-12-06 15:36:20|4353.5|4352.5|4352|4351.5|4354|4353|4351.5|4350.5|1732
1638804990000|2021-12-06 15:36:30|4352.5|4352|4353|4352|4353|4352.5|4352.5|4352|3737
1638805000000|2021-12-06 15:36:40|4353.5|4352.5|4352|4351|4353.5|4352.5|4351.5|4351|1080
1638805010000|2021-12-06 15:36:50|4351.5|4350.5|4350.5|4350|4352|4350.5|4350.5|4350|1462
1638805020000|2021-12-06 15:37:00|4351|4350.5|4352.5|4352|4352.5|4352|4351|4350.5|3667
1638805030000|2021-12-06 15:37:10|4353|4352.5|4354|4353|4354|4353.5|4352.5|4352|776
1638805040000|2021-12-06 15:37:20|4354.5|4353.5|4356|4355|4356|4355|4354.5|4353.5|2608
1638805050000|2021-12-06 15:37:30|4355.5|4354.5|4354.5|4353.5|4357|4356|4354|4353|5118
1638805060000|2021-12-06 15:37:40|4354|4353|4353|4352|4354.5|4353.5|4353|4352|2478
1638805070000|2021-12-06 15:37:50|4353.5|4352.5|4352.5|4352|4353.5|4353|4352|4351|2377
1638805080000|2021-12-06 15:38:00|4353|4352.5|4352.5|4352|4353|4352.5|4352|4351|1112
1638805090000|2021-12-06 15:38:10|4353|4352.5|4354|4353|4354|4353.5|4353|4352|2571
1638805100000|2021-12-06 15:38:20|4354.5|4353.5|4355.5|4354.5|4355.5|4354.5|4354.5|4353|0
1638805110000|2021-12-06 15:38:30|4356|4355|4356.5|4355.5|4356.5|4355.5|4355.5|4354.5|504
1638805120000|2021-12-06 15:38:40|4357|4356|4357|4356|4357|4356|4357|4356|0
1638805130000|2021-12-06 15:38:50|4357.5|4356.5|4358|4357|4358|4357|4357.5|4356.5|617
1638805140000|2021-12-06 15:39:00|4357.5|4356.5|4357|4356.5|4358|4357|4357|4356|2230
1638805150000|2021-12-06 15:39:10|4356.5|4356|4357|4356|4357|4356|4356.5|4355.5|583
1638805160000|2021-12-06 15:39:20|4357.5|4356.5|4359|4358|4359|4358|4357|4356.5|2324
1638805170000|2021-12-06 15:39:30|4358.5|4358.5|4358|4357|4359|4358.5|4357.5|4357|2168
1638805180000|2021-12-06 15:39:40|4358.5|4357.5|4360|4359|4360|4359|4358.5|4357.5|1099
1638805190000|2021-12-06 15:39:50|4359|4358.5|4359|4358|4359.5|4358.5|4358.5|4357.5|3650
1638805200000|2021-12-06 15:40:00|4358.5|4358.5|4358|4357|4359|4358.5|4357.5|4356.5|1197
1638805210000|2021-12-06 15:40:10|4357.5|4357.5|4358|4357.5|4358.5|4357.5|4357.5|4356.5|687
1638805220000|2021-12-06 15:40:20|4357.5|4357|4356.5|4356|4357.5|4357|4356|4355.5|1499
1638805230000|2021-12-06 15:40:30|4357|4355.5|4359|4358.5|4359|4358.5|4356.5|4355.5|818
1638805240000|2021-12-06 15:40:40|4359.5|4358|4358.5|4358|4359.5|4358.5|4358.5|4358|4605
1638805250000|2021-12-06 15:40:50|4359|4358.5|4359|4358.5|4359.5|4358.5|4358.5|4358|2717
1638805260000|2021-12-06 15:41:00|4358.5|4358|4358.5|4357.5|4359.5|4358.5|4358|4357|7438
1638805270000|2021-12-06 15:41:10|4359|4358|4360.5|4359.5|4360.5|4360|4359|4358|16576
1638805280000|2021-12-06 15:41:20|4360|4359|4360|4359|4360.5|4359.5|4359.5|4359|1575
1638805290000|2021-12-06 15:41:30|4359.5|4358.5|4358|4357|4359.5|4358.5|4357.5|4356.5|1483
1638805300000|2021-12-06 15:41:40|4358.5|4357.5|4358.5|4358|4358.5|4358|4358|4357|1927
1638805310000|2021-12-06 15:41:50|4358|4357.5|4358|4357|4358.5|4358|4357|4356|1550
1638805320000|2021-12-06 15:42:00|4358.5|4357.5|4358.5|4358|4358.5|4358|4358|4357.5|514
1638805330000|2021-12-06 15:42:10|4359|4357.5|4360|4359|4360|4359|4358|4357.5|1800
1638805340000|2021-12-06 15:42:20|4359.5|4358.5|4359|4358|4360|4359|4358.5|4357.5|1900
1638805350000|2021-12-06 15:42:30|4359.5|4358.5|4359.5|4358.5|4360|4359|4359|4358|1459
1638805360000|2021-12-06 15:42:40|4360|4359|4360|4359.5|4360|4359.5|4360|4359|3
1638805370000|2021-12-06 15:42:50|4359.5|4359|4360|4359.5|4360|4359.5|4359.5|4359|765
1638805380000|2021-12-06 15:43:00|4360.5|4360|4359.5|4359|4360.5|4360|4359|4358|1585
1638805390000|2021-12-06 15:43:10|4359|4358.5|4358.5|4358|4359.5|4359|4358.5|4358|1107
1638805400000|2021-12-06 15:43:20|4358|4357.5|4355.5|4354.5|4358|4357.5|4355.5|4354.5|1677
1638805410000|2021-12-06 15:43:30|4355|4355|4354|4353|4355.5|4355|4354|4352.5|1168
1638805420000|2021-12-06 15:43:40|4353.5|4352.5|4354.5|4354|4354.5|4354|4353.5|4352.5|2112
1638805430000|2021-12-06 15:43:50|4354|4353.5|4355.5|4354.5|4355.5|4355|4354|4353.5|1161
1638805440000|2021-12-06 15:44:00|4355|4354|4355.5|4354.5|4355.5|4355|4354.5|4354|468
1638805450000|2021-12-06 15:44:10|4355|4355|4355.5|4354.5|4356|4355|4355|4354.5|1200
1638805460000|2021-12-06 15:44:20|4355|4355|4354.5|4354|4355.5|4355|4354.5|4353.5|1004
1638805470000|2021-12-06 15:44:30|4355|4354.5|4356|4355.5|4356|4355.5|4354.5|4354|671
1638805480000|2021-12-06 15:44:40|4356.5|4356|4357|4356|4357|4356|4356.5|4356|976
1638805490000|2021-12-06 15:44:50|4356.5|4355.5|4356|4355.5|4357|4355.5|4356|4355.5|477
1638805500000|2021-12-06 15:45:00|4356.5|4356|4357|4356.5|4357.5|4357|4356.5|4356|1569
1638805510000|2021-12-06 15:45:10|4357.5|4357|4358|4357|4358|4357.5|4357|4356.5|920
1638805520000|2021-12-06 15:45:20|4357.5|4357.5|4359.5|4359|4359.5|4359|4357.5|4357|162
1638805530000|2021-12-06 15:45:30|4360|4359.5|4358.5|4357.5|4360|4359.5|4358.5|4357.5|3246
1638805540000|2021-12-06 15:45:40|4360.5|4360|4360.5|4360|4361|4360.5|4360|4358.5|25095
1638805550000|2021-12-06 15:45:50|4360|4359.5|4359|4358|4360|4359.5|4359|4358|1850
1638805560000|2021-12-06 15:46:00|4359.5|4358.5|4360|4359.5|4360.5|4359.5|4359|4358|2826
1638805570000|2021-12-06 15:46:10|4359.5|4359|4360|4359.5|4360.5|4359.5|4359.5|4359|2638
1638805580000|2021-12-06 15:46:20|4360.5|4360|4362|4360.5|4362|4361|4360|4360|21969
1638805590000|2021-12-06 15:46:30|4361.5|4361|4360|4359.5|4361.5|4361|4360|4359.5|1246
1638805600000|2021-12-06 15:46:40|4359.5|4359|4360|4359|4360|4359.5|4359.5|4358.5|2134
1638805610000|2021-12-06 15:46:50|4359.5|4358.5|4359.5|4358.5|4360|4359|4359|4358.5|1615
1638805620000|2021-12-06 15:47:00|4359|4358|4359|4358.5|4360|4359|4358.5|4357.5|1072
1638805630000|2021-12-06 15:47:10|4358.5|4358|4358.5|4357.5|4359|4358.5|4358|4357|1613
1638805640000|2021-12-06 15:47:20|4359|4358|4358.5|4358|4359|4358.5|4358.5|4357.5|491
1638805650000|2021-12-06 15:47:30|4359|4358.5|4359|4358|4359|4358.5|4358.5|4357.5|2673
1638805660000|2021-12-06 15:47:40|4358.5|4358.5|4358.5|4358|4359|4358.5|4358.5|4358|150
1638805670000|2021-12-06 15:47:50|4358|4357.5|4358|4357|4358|4357.5|4358|4357|853
1638805680000|2021-12-06 15:48:00|4358.5|4357.5|4359|4358.5|4359.5|4359|4358|4357|3280
1638805690000|2021-12-06 15:48:10|||||||||310
1638805700000|2021-12-06 15:48:20|4358.5|4358|4359.5|4359|4360|4359|4358.5|4358|2922
1638805710000|2021-12-06 15:48:30|4360|4359.5|4362|4361|4362.5|4361.5|4360|4359|4215
1638805720000|2021-12-06 15:48:40|4361.5|4360.5|4361|4360.5|4361.5|4360.5|4361|4360.5|522
1638805730000|2021-12-06 15:48:50|4361.5|4361|4361.5|4361|4362|4361.5|4361|4360.5|2113
1638805740000|2021-12-06 15:49:00|4362|4361.5|4362|4361|4362.5|4362|4361.5|4361|1294
1638805750000|2021-12-06 15:49:10|4362.5|4361.5|4362|4361|4362.5|4362|4362|4361|707
1638805760000|2021-12-06 15:49:20|4362.5|4361.5|4364.5|4363.5|4365|4364|4362.5|4361.5|1761
1638805770000|2021-12-06 15:49:30|4365|4364|4365|4364|4365.5|4364.5|4364.5|4363.5|2385
1638805780000|2021-12-06 15:49:40|4364.5|4364.5|4365.5|4365|4366.5|4365.5|4364.5|4364|2095
1638805790000|2021-12-06 15:49:50|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365|155
1638805800000|2021-12-06 15:50:00|4366.5|4365|4365|4364.5|4366.5|4365|4364.5|4364|2317
1638805810000|2021-12-06 15:50:10|4364.5|4364|4364.5|4363.5|4365.5|4364.5|4364|4363.5|1327
1638805820000|2021-12-06 15:50:20|4365|4364|4364|4363|4365.5|4364.5|4363|4362.5|2308
1638805830000|2021-12-06 15:50:30|4363.5|4362.5|4363|4362|4363.5|4362.5|4363|4362|1435
1638805840000|2021-12-06 15:50:40|4363.5|4361.5|4363.5|4362.5|4363.5|4363|4362|4361|2012
1638805850000|2021-12-06 15:50:50|4364|4363|4364.5|4363.5|4364.5|4363.5|4364|4363|2251
1638805860000|2021-12-06 15:51:00|4364|4363|4365|4364.5|4365|4364.5|4363.5|4363|1719
1638805870000|2021-12-06 15:51:10|4365.5|4365|4365.5|4364.5|4366|4365|4365|4364.5|120
1638805880000|2021-12-06 15:51:20|4367|4365|4366.5|4365.5|4367|4365.5|4366|4365|4645
1638805890000|2021-12-06 15:51:30|4366|4365|4365.5|4365|4366.5|4365|4365.5|4365|1609
1638805900000|2021-12-06 15:51:40|4366|4364.5|4364.5|4363.5|4366|4364.5|4364|4363|626
1638805910000|2021-12-06 15:51:50|4365|4364|4363.5|4363|4365|4364|4363.5|4363|467
1638805920000|2021-12-06 15:52:00|4363|4362.5|4363|4362|4363.5|4363|4362.5|4361.5|1440
1638805930000|2021-12-06 15:52:10|4362.5|4361.5|4362.5|4361.5|4363|4362|4362|4361.5|203
1638805940000|2021-12-06 15:52:20|4362|4361|4361|4360.5|4362|4361|4361|4360|649
1638805950000|2021-12-06 15:52:30|4361.5|4361|4363|4362.5|4363|4362.5|4361|4360.5|3414
1638805960000|2021-12-06 15:52:40|4362.5|4362|4363|4362|4363|4362.5|4362|4361|1141
1638805970000|2021-12-06 15:52:50|4363.5|4362.5|4364|4363|4364|4363|4363|4362|0
1638805980000|2021-12-06 15:53:00|4363.5|4362.5|4364|4363|4364|4363.5|4363|4362.5|1451
1638805990000|2021-12-06 15:53:10|4363.5|4363.5|4363.5|4362.5|4364|4363.5|4363|4362|83
1638806000000|2021-12-06 15:53:20|4363||4363||4363.5||4363||92
1638806010000|2021-12-06 15:53:30|4363.5|4363|4363|4362.5|4363.5|4363|4363|4362.5|535
1638806020000|2021-12-06 15:53:40|4362.5|4362|4362.5|4361.5|4363|4362|4362|4361.5|1981
1638806030000|2021-12-06 15:53:50|4363|4362|4362.5|4362|4363|4362.5|4362.5|4362|537
1638806040000|2021-12-06 15:54:00|4363|4362.5|4363|4362.5|4364|4363|4362.5|4362|2539
1638806050000|2021-12-06 15:54:10|4363.5|4362|4363.5|4362.5|4364.5|4363.5|4363.5|4362|1719
1638806060000|2021-12-06 15:54:20|4364|4363|4364|4363|4364.5|4364|4363.5|4363|1633
1638806070000|2021-12-06 15:54:30|4363.5|4363.5|4364.5|4363.5|4364.5|4363.5|4363|4362.5|749
1638806080000|2021-12-06 15:54:40|4364|4364|4364.5|4363.5|4364.5|4364|4364|4363.5|588
1638806090000|2021-12-06 15:54:50|4364|4364|4364.5|4363.5|4364.5|4364|4364|4363.5|701
1638806100000|2021-12-06 15:55:00|4365|4364|4366|4365|4366.5|4366|4364.5|4363.5|3509
1638806110000|2021-12-06 15:55:10|4365.5|4365.5|4366.5|4365.5|4366.5|4366|4365.5|4365.5|615
1638806120000|2021-12-06 15:55:20|4367|4366|4367.5|4366.5|4367.5|4366.5|4366|4365.5|1620
1638806130000|2021-12-06 15:55:30|4367|4366|4367|4366|4367.5|4366.5|4366.5|4366|4257
1638806140000|2021-12-06 15:55:40|4367.5|4366.5|4368|4367.5|4368|4367.5|4367|4366.5|1297
1638806150000|2021-12-06 15:55:50|4367.5|4367|4368|4367|4368|4367.5|4367.5|4367|2865
1638806170000|2021-12-06 15:56:10|4367.5|4367.5|4368|4367|4368.5|4367.5|4367.5|4367|3947
1638806180000|2021-12-06 15:56:20|4367.5|4366.5|4366.5|4365.5|4368|4367|4366|4365.5|3278
1638806190000|2021-12-06 15:56:30|4366|4365|4367.5|4366.5|4367.5|4366.5|4365.5|4365|1992
1638806200000|2021-12-06 15:56:40|4367|4366|4367|4366|4367|4366|4366.5|4366|590
1638806210000|2021-12-06 15:56:50|4367.5|4366.5|4368.5|4367.5|4368.5|4367.5|4367|4366.5|1689
1638806220000|2021-12-06 15:57:00|4368|4368|4368.5|4367.5|4369|4368|4368|4367.5|2229
1638806230000|2021-12-06 15:57:10|4368|4367|4368.5|4368|4368.5|4368|4368|4367|2036
1638806240000|2021-12-06 15:57:20|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368|150
1638806250000|2021-12-06 15:57:30|4369.5|4369|4370.5|4370|4370.5|4370|4369.5|4369|11039
1638806260000|2021-12-06 15:57:40|||||||||2143
1638806270000|2021-12-06 15:57:50|4371|4370.5|4372|4371.5|4372.5|4371.5|4371|4370.5|6180
1638806280000|2021-12-06 15:58:00|4372.5|4371|4372.5|4371.5|4373|4372|4372|4371|2969
1638806290000|2021-12-06 15:58:10|4372|4371|4373.5|4372.5|4373.5|4372.5|4370.5|4370|14258
1638806300000|2021-12-06 15:58:20|4373|4372|4372.5|4372|4373.5|4372|4372.5|4371.5|8500
1638806310000|2021-12-06 15:58:30|4373|4372.5|4373.5|4372.5|4373.5|4372.5|4373|4372.5|1084
1638806320000|2021-12-06 15:58:40|4373|4373|4373.5|4373|4373.5|4373|4372.5|4372|1743
1638806330000|2021-12-06 15:58:50|4374||4374||4374||4373.5||422
1638806340000|2021-12-06 15:59:00|4373.5||4373.5||4374||4373.5||132
1638806350000|2021-12-06 15:59:10|4374|4373.5|4373.5|4372.5|4374|4373.5|4373|4372.5|3115
1638806360000|2021-12-06 15:59:20|4373|4372|4373|4372|4373|4372|4372.5|4372|330
1638806370000|2021-12-06 15:59:30|4372.5|4372.5|4371.5|4370.5|4373|4372.5|4371.5|4370.5|3645
1638806380000|2021-12-06 15:59:40|4371|4371|4372|4371|4372|4371.5|4371|4370.5|1796
1638806390000|2021-12-06 15:59:50|4371.5|4370.5|4372|4371|4372.5|4371.5|4371|4370.5|1446
1638806400000|2021-12-06 16:00:00|4372.5|4371.5|4371.5|4371|4372.5|4371.5|4371.5|4371|1109
1638806410000|2021-12-06 16:00:10|4371|4370.5|4370|4369|4371.5|4371|4370|4369|3021
1638806420000|2021-12-06 16:00:20|4369.5|4368.5|4369.5|4368.5|4370|4369|4369.5|4368.5|784
1638806430000|2021-12-06 16:00:30|4369|4369|4369.5|4368.5|4369.5|4369|4369|4368.5|328
1638806440000|2021-12-06 16:00:40|4369|4369|4369|4368.5|4369.5|4369|4369|4368.5|1589
1638806450000|2021-12-06 16:00:50|4368.5|4368|4369.5|4368.5|4369.5|4368.5|4368.5|4368|2486
1638806460000|2021-12-06 16:01:00|4369|4369|4368.5|4368|4369|4369|4368.5|4368|447
1638806470000|2021-12-06 16:01:10||4367.5||4368||4368||4367.5|1040
1638806480000|2021-12-06 16:01:20|4368|4367.5|4369|4368.5|4369|4368.5|4368|4367.5|3379
1638806490000|2021-12-06 16:01:30|4368.5|4368|4368.5|4367.5|4368.5|4368|4368|4367.5|1947
1638806500000|2021-12-06 16:01:40|4368|4367|4368|4367|4368|4367.5|4367.5|4366.5|188
1638806510000|2021-12-06 16:01:50|4367.5|4366.5|4366.5|4365.5|4368|4366.5|4366.5|4365.5|2225
1638806520000|2021-12-06 16:02:00|4366|4366|4366.5|4366|4366.5|4366|4366|4365.5|936
1638806530000|2021-12-06 16:02:10|4366|4365.5|4366|4365.5|4366.5|4366|4366|4365.5|956
1638806540000|2021-12-06 16:02:20|4366.5||4366||4366.5||4366||502
1638806550000|2021-12-06 16:02:30|4365.5|4365|4366.5|4366|4366.5|4366|4365.5|4364.5|5237
1638806560000|2021-12-06 16:02:40|4366|4365.5|4366|4365.5|4366.5|4365.5|4365.5|4365|1482
1638806570000|2021-12-06 16:02:50|4365.5|4365|4365|4364|4366|4365|4364.5|4364|1351
1638806580000|2021-12-06 16:03:00|4364.5|4363.5|4363.5|4362.5|4365|4363.5|4363.5|4362.5|285
1638806590000|2021-12-06 16:03:10|4363|4362|4363|4362.5|4363|4362.5|4362|4361.5|1391
1638806600000|2021-12-06 16:03:20|4363.5|4363|4363|4362.5|4363.5|4363|4362.5|4362|1504
1638806610000|2021-12-06 16:03:30|4362.5|4362|4361.5|4361|4362.5|4362|4360.5|4360|6162
1638806620000|2021-12-06 16:03:40|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360|321
1638806630000|2021-12-06 16:03:50|4361.5|4361|4361|4360.5|4361.5|4361|4360.5|4360|1822
1638806640000|2021-12-06 16:04:00|4361.5|4361|4361.5|4360.5|4362|4361.5|4361|4360|1801
1638806650000|2021-12-06 16:04:10|4361|4360|4361|4360.5|4361|4360.5|4360.5|4360|240
1638806660000|2021-12-06 16:04:20|4360.5|4360|4360|4359.5|4361|4360.5|4360|4359.5|2391
1638806670000|2021-12-06 16:04:30|4360.5|4359|4359|4358|4360.5|4359|4359|4358|1766
1638806680000|2021-12-06 16:04:40|4358.5|4357.5|4358.5|4358|4358.5|4358|4357.5|4357|2371
1638806690000|2021-12-06 16:04:50|4358|4357.5|4358|4357|4358.5|4358|4357.5|4357|993
1638806700000|2021-12-06 16:05:00|4358.5|4357.5|4358.5|4358|4358.5|4358|4358|4357.5|476
1638806710000|2021-12-06 16:05:10|4359|4358.5|4359|4358.5|4360|4359|4358.5|4358|1476
1638806720000|2021-12-06 16:05:20|4359.5|4359|4359.5|4359|4360|4359|4359|4358.5|495
1638806730000|2021-12-06 16:05:30|4360|4359.5|4360.5|4359.5|4360.5|4360|4359.5|4359|1881
1638806740000|2021-12-06 16:05:40|4360|4360|4359.5|4358.5|4360.5|4360|4359.5|4358.5|1724
1638806750000|2021-12-06 16:05:50|4359|4359|4359|4358.5|4360|4359|4359|4358.5|490
1638806760000|2021-12-06 16:06:00|4358.5|4358|4357.5|4356.5|4359|4358.5|4357.5|4356.5|2488
1638806770000|2021-12-06 16:06:10|4358|4357|4355.5|4355|4358|4357.5|4355.5|4355|7593
1638806780000|2021-12-06 16:06:20|4356|4355.5|4354|4353|4356|4355.5|4354|4353|8949
1638806790000|2021-12-06 16:06:30|4353.5|4353.5|4352.5|4352|4354|4353.5|4352.5|4352|2049
1638806800000|2021-12-06 16:06:40|4353|4351.5|4351.5|4351|4353|4352|4351.5|4350.5|6256
1638806810000|2021-12-06 16:06:50|4352|4351.5|4352.5|4352|4352.5|4352|4351.5|4350.5|5997
1638806820000|2021-12-06 16:07:00|4353|4352.5|4352.5|4351.5|4353|4352.5|4352.5|4351.5|2263
1638806830000|2021-12-06 16:07:10|4353|4352|4354|4353|4354|4353|4353|4352|3827
1638806840000|2021-12-06 16:07:20|4353.5|4352.5|4353|4352|4353.5|4352.5|4352.5|4352|2946
1638806850000|2021-12-06 16:07:30|4352.5|4352.5|4353.5|4353|4354|4353|4352.5|4352.5|958
1638806860000|2021-12-06 16:07:40|4353|4352.5|4352.5|4352|4353.5|4352.5|4352.5|4352|1401
1638806870000|2021-12-06 16:07:50|4352|4351.5|4351|4350.5|4352.5|4351.5|4351|4350.5|1970
1638806880000|2021-12-06 16:08:00|4350.5|4350|4350|4349|4350.5|4350|4349.5|4349|3800
1638806890000|2021-12-06 16:08:10|4349.5|4349.5|4351|4350.5|4351.5|4351|4349.5|4349|3979
1638806900000|2021-12-06 16:08:20|4351.5|4351|4352.5|4351.5|4352.5|4351.5|4351.5|4351|766
1638806910000|2021-12-06 16:08:30|4352|4351|4351.5|4350.5|4352|4351|4351.5|4350.5|773
1638806920000|2021-12-06 16:08:40|4351|4351|4351|4350.5|4351.5|4351|4351|4350.5|2020
1638806930000|2021-12-06 16:08:50|4350.5|4350|4351|4350|4351|4350.5|4350.5|4349.5|1492
1638806940000|2021-12-06 16:09:00|4350.5|4349.5|4350|4349.5|4350.5|4350|4349.5|4349|1942
1638806950000|2021-12-06 16:09:10|4350.5|4350|4351|4350.5|4352|4351.5|4350|4349.5|5865
1638806960000|2021-12-06 16:09:20|4351.5|4351|4351.5|4351|4352.5|4352|4351.5|4351|789
1638806970000|2021-12-06 16:09:30|4352|4350.5|4351.5|4350.5|4352|4350.5|4351|4350.5|341
1638806980000|2021-12-06 16:09:40|4351|4350|4350|4349.5|4351|4350|4350|4349.5|775
1638806990000|2021-12-06 16:09:50|4350.5|4349|4351|4350.5|4351|4350.5|4350|4349|5840
1638807000000|2021-12-06 16:10:00|4351.5|4351|4351|4350|4351.5|4351|4350.5|4350|968
1638807010000|2021-12-06 16:10:10|4350.5|4349.5|4350|4349|4350.5|4349.5|4350|4349|907
1638807020000|2021-12-06 16:10:20|4350.5|4349.5|4350|4349.5|4350.5|4349.5|4350|4349.5|1301
1638807030000|2021-12-06 16:10:30|4350.5|4350|4350.5|4350|4351.5|4350.5|4350|4350|2679
1638807040000|2021-12-06 16:10:40|4351|4350.5|4350.5|4350|4351|4350.5|4350.5|4349|1921
1638807050000|2021-12-06 16:10:50|4351|4350.5|4349|4348.5|4351|4350.5|4349|4348.5|6874
1638807060000|2021-12-06 16:11:00|4348.5|4348|4349|4348.5|4349|4348.5|4348.5|4348|4190
1638807070000|2021-12-06 16:11:10|4348.5|4348|4347.5|4346.5|4348.5|4348|4347|4346|1932
1638807080000|2021-12-06 16:11:20|4347|4346|4347.5|4347|4347.5|4347|4346|4345.5|4411
1638807090000|2021-12-06 16:11:30|4347|4346.5|4347.5|4346.5|4347.5|4346.5|4347|4346.5|117
1638807100000|2021-12-06 16:11:40|4348|4347|4348|4347.5|4348|4347.5|4348|4347|1186
1638807110000|2021-12-06 16:11:50|4347.5|4347|4348.5|4347.5|4349|4348|4347.5|4346.5|3898
1638807120000|2021-12-06 16:12:00|4349|4348|4349.5|4349|4350|4349|4349|4348|679
1638807130000|2021-12-06 16:12:10|4349|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348.5|2012
1638807140000|2021-12-06 16:12:20|4349|4348|4348|4347.5|4349|4348|4348|4347|3043
1638807150000|2021-12-06 16:12:30|4347.5|4347|4348|4347.5|4348|4347.5|4347.5|4347|0
1638807160000|2021-12-06 16:12:40|4347.5|4347|4348|4347|4348|4347.5|4347|4346.5|880
1638807170000|2021-12-06 16:12:50|4348.5|4347.5|4348.5|4348|4348.5|4348|4348|4347|5724
1638807180000|2021-12-06 16:13:00|4349|4348.5|4350.5|4349.5|4350.5|4350|4349|4348.5|7597
1638807190000|2021-12-06 16:13:10|4350|4349|4351.5|4350.5|4351.5|4351|4350|4349|1036
1638807200000|2021-12-06 16:13:20|4352|4351|4351.5|4351|4352|4351.5|4351.5|4350.5|2089
1638807210000|2021-12-06 16:13:30|4352|4351.5|4352.5|4351.5|4353|4352|4352|4351|3516
1638807220000|2021-12-06 16:13:40|4352|4352|4352.5|4352|4353|4352|4352|4351.5|1150
1638807230000|2021-12-06 16:13:50|4353|4351.5|4354|4353|4354|4353.5|4352.5|4351.5|3573
1638807240000|2021-12-06 16:14:00|4353.5|4352.5|4353.5|4352.5|4354|4352.5|4352.5|4352|3018
1638807250000|2021-12-06 16:14:10|4353||4353||4353||4353||132
1638807260000|2021-12-06 16:14:20|4352.5|4352|4353.5|4353|4353.5|4353|4352.5|4352|3628
1638807270000|2021-12-06 16:14:30|4353|4352.5|4353|4352.5|4353|4352.5|4352.5|4352|1024
1638807280000|2021-12-06 16:14:40|4352.5|4352|4354|4353.5|4354|4353.5|4352.5|4352|4594
1638807290000|2021-12-06 16:14:50|4353.5|4353|4353|4352.5|4354|4353|4353|4352|2800
1638807300000|2021-12-06 16:15:00|4352.5|4352|4351.5|4351|4353|4352.5|4351|4350|8118
1638807310000|2021-12-06 16:15:10|4352|4351.5|4354|4353.5|4355|4354|4352|4351.5|8924
1638807320000|2021-12-06 16:15:20|4354.5|4354|4355.5|4355|4356|4355|4354|4353.5|2880
1638807330000|2021-12-06 16:15:30|4356|4355.5|4356.5|4356|4357|4356|4355.5|4355|3958
1638807340000|2021-12-06 16:15:40|4356|4355.5|4355|4354.5|4356.5|4356|4354.5|4354|1747
1638807350000|2021-12-06 16:15:50|4355.5|4355|4356|4355|4356|4355.5|4354.5|4354|4053
1638807360000|2021-12-06 16:16:00|4355.5|4355.5|4357|4356.5|4357.5|4357|4355.5|4355|1043
1638807370000|2021-12-06 16:16:10|4356.5|4356|4358|4357.5|4358.5|4358|4356|4355.5|2776
1638807380000|2021-12-06 16:16:20|4358.5|4357|4357|4356|4358.5|4357.5|4356.5|4356|2866
1638807390000|2021-12-06 16:16:30|4357.5|4356.5|4358|4357|4358|4357.5|4357|4356|2960
1638807400000|2021-12-06 16:16:40|4358.5|4357.5|4358|4357.5|4358.5|4357.5|4358|4357|656
1638807410000|2021-12-06 16:16:50|4357.5|4357|4359|4358.5|4359|4358.5|4357.5|4357|3489
1638807420000|2021-12-06 16:17:00|4359.5|4359|4362.5|4361.5|4363|4362|4359.5|4359|5453
1638807430000|2021-12-06 16:17:10|4362|4361|4360|4359.5|4362|4361|4360|4359.5|4522
1638807440000|2021-12-06 16:17:20|4359.5|4359|4361.5|4361|4362|4361|4359.5|4359|8194
1638807450000|2021-12-06 16:17:30|4362|4361.5|4362|4361|4362|4361.5|4361.5|4360.5|412
1638807460000|2021-12-06 16:17:40|4362.5|4361.5|4361.5|4360.5|4362.5|4362|4360.5|4360|9838
1638807470000|2021-12-06 16:17:50|4361|4361|4360.5|4360|4361.5|4361|4360.5|4360|173
1638807480000|2021-12-06 16:18:00|4360|4359.5|4360|4359.5|4361|4360.5|4359.5|4359|2793
1638807490000|2021-12-06 16:18:10|4360.5|4360|4360.5|4360|4360.5|4360|4359.5|4359|2748
1638807500000|2021-12-06 16:18:20|4361|4360.5|4361|4360|4362|4361.5|4360.5|4360|1539
1638807510000|2021-12-06 16:18:30|4360.5|4360.5|4360.5|4360|4361.5|4361|4360.5|4360|3004
1638807520000|2021-12-06 16:18:40|4360|4359.5|4360|4359.5|4360.5|4360|4360|4359.5|768
1638807530000|2021-12-06 16:18:50|4359.5|4359|4359.5|4359|4360|4359.5|4359.5|4358|5231
1638807540000|2021-12-06 16:19:00|4360|4359.5|4359.5|4359|4360.5|4359.5|4359.5|4359|3804
1638807550000|2021-12-06 16:19:10|4359|4358.5|4360|4359|4360|4359.5|4359|4358.5|4678
1638807560000|2021-12-06 16:19:20|4360.5|4359.5|4361|4360|4361.5|4361|4360|4359.5|3232
1638807570000|2021-12-06 16:19:30|4361.5|4360.5|4361.5|4361|4361.5|4361|4361|4360|2866
1638807580000|2021-12-06 16:19:40|4362|4361.5|4361|4360.5|4362|4361.5|4360.5|4360|3120
1638807590000|2021-12-06 16:19:50|4360.5|4360|4361|4360.5|4361.5|4361|4360.5|4360|2265
1638807600000|2021-12-06 16:20:00|4360.5|4360|4361|4360|4361.5|4361|4360|4359.5|4492
1638807610000|2021-12-06 16:20:10|4360.5|4360.5|4360|4359.5|4360.5|4360.5|4360|4359|1577
1638807620000|2021-12-06 16:20:20|4360.5|4360|4361|4360|4361.5|4361|4360|4359.5|3907
1638807630000|2021-12-06 16:20:30|4360.5|4360.5|4361.5|4360.5|4361.5|4360.5|4360.5|4360|6332
1638807640000|2021-12-06 16:20:40|4362|4361|4360.5|4360|4362|4361|4360.5|4360|2800
1638807650000|2021-12-06 16:20:50|4361|4360.5|4360.5|4360|4361|4360.5|4360.5|4360|2620
1638807660000|2021-12-06 16:21:00|4361|4359.5|4359.5|4359|4361|4360|4359.5|4359|4410
1638807670000|2021-12-06 16:21:10|4359|4358.5|4360.5|4359.5|4360.5|4360|4359|4358.5|2956
1638807680000|2021-12-06 16:21:20|4360|4360|4361|4360|4361.5|4360.5|4360|4359.5|3298
1638807690000|2021-12-06 16:21:30|4361.5|4360.5|4362|4361|4362.5|4361.5|4361|4360.5|2656
1638807700000|2021-12-06 16:21:40|4362.5|4361.5|4362.5|4361.5|4363|4362|4362|4361|856
1638807710000|2021-12-06 16:21:50|4362|4361|4361.5|4361|4362|4361|4361.5|4361|375
1638807720000|2021-12-06 16:22:00|4361|4360.5|4361.5|4361|4361.5|4361|4361|4360.5|3726
1638807730000|2021-12-06 16:22:10|4362|4360.5|4362|4361.5|4362.5|4362|4361.5|4360.5|3143
1638807740000|2021-12-06 16:22:20|4361.5|4361|4361|4360.5|4361.5|4361|4360.5|4360|1774
1638807750000|2021-12-06 16:22:30|4361.5|4361|4361|4360.5|4362|4361.5|4361|4360.5|1997
1638807760000|2021-12-06 16:22:40|4361.5|4361|4363|4362|4363|4362.5|4361.5|4360.5|10698
1638807770000|2021-12-06 16:22:50|4362.5|4362.5|4363|4362.5|4363.5|4363|4362.5|4362.5|1355
1638807780000|2021-12-06 16:23:00|4362.5|4362|4362|4361.5|4362.5|4362|4362|4361|4752
1638807790000|2021-12-06 16:23:10|4362.5|4362|4362|4361.5|4362.5|4362|4361.5|4361|3654
1638807800000|2021-12-06 16:23:20|4361.5|4361|4362|4361.5|4362|4361.5|4361.5|4361|741
1638807810000|2021-12-06 16:23:30|4362.5|4362|4362.5|4362|4363|4362|4362|4361.5|2614
1638807820000|2021-12-06 16:23:40|4362|4361.5|4362|4361.5|4362.5|4361.5|4361.5|4361|5604
1638807830000|2021-12-06 16:23:50|4362.5|4361|4362|4361.5|4363|4362.5|4362|4361|3107
1638807840000|2021-12-06 16:24:00|4362.5|4362|4363.5|4363|4364|4363.5|4362|4362|4672
1638807850000|2021-12-06 16:24:10|4364|4363.5|4363.5|4363|4364|4363.5|4363.5|4363|4508
1638807860000|2021-12-06 16:24:20|4363|4362.5|4363.5|4363|4363.5|4363|4362.5|4362|3487
1638807870000|2021-12-06 16:24:30|4363|4362.5|4363.5|4363|4363.5|4363|4363|4362.5|271
1638807890000|2021-12-06 16:24:50|4363|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362.5|1093
1638807900000|2021-12-06 16:25:00|4363|4362|4362.5|4362|4363.5|4362|4362.5|4362|2863
1638807910000|2021-12-06 16:25:10|4363|4362.5|4363.5|4363|4364|4363.5|4362.5|4362.5|6845
1638807920000|2021-12-06 16:25:20|4364|4363.5|4363.5|4363|4364|4363.5|4363.5|4363|961
1638807930000|2021-12-06 16:25:30|4363|4362.5|4363.5|4362.5|4363.5|4363|4363|4362.5|1321
1638807940000|2021-12-06 16:25:40|4363|4363|4363|4362.5|4363|4363|4363|4362.5|4335
1638807950000|2021-12-06 16:25:50|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4361.5|4398
1638807960000|2021-12-06 16:26:00|4362|4361.5|4362|4361.5|4362.5|4362|4361.5|4361|1137
1638807970000|2021-12-06 16:26:10|4361.5|4361|4360.5|4360|4361.5|4361|4360.5|4360|1088
1638807980000|2021-12-06 16:26:20|4360|4359.5|4360.5|4360|4360.5|4360|4360|4359.5|956
1638807990000|2021-12-06 16:26:30|4359.5|4359|4360|4359.5|4360|4359.5|4359.5|4359|30205
1638808000000|2021-12-06 16:26:40|4359.5|4359|4359|4358.5|4360|4359|4359|4358.5|975
1638808010000|2021-12-06 16:26:50|4358.5|4358|4358.5|4358|4359|4358|4358|4357.5|2455
1638808020000|2021-12-06 16:27:00|4358|4357.5|4359|4358.5|4359|4358.5|4358|4357.5|4681
1638808030000|2021-12-06 16:27:10|4359.5|4359|4360|4359.5|4360.5|4360|4359|4358.5|6219
1638808040000|2021-12-06 16:27:20|4360.5|4360|4359.5|4359|4360.5|4360|4359.5|4358.5|221
1638808050000|2021-12-06 16:27:30|4360||4359.5||4360||4359.5||1128
1638808060000|2021-12-06 16:27:40|4359|4358.5|4359|4358.5|4359.5|4358.5|4358.5|4358|2678
1638808070000|2021-12-06 16:27:50|4358.5|4358|4358.5|4357.5|4359|4358|4358.5|4357.5|2260
1638808080000|2021-12-06 16:28:00|4358|4358|4356.5|4356|4358|4358|4356.5|4356|1462
1638808090000|2021-12-06 16:28:10|4357|4356.5|4359|4358.5|4359|4358.5|4357|4356.5|4764
1638808100000|2021-12-06 16:28:20|4358.5|4358|4358.5|4358|4359|4358|4358|4357.5|1155
1638808110000|2021-12-06 16:28:30|||||||||1488
1638808120000|2021-12-06 16:28:40|4358|4357.5|4357|4356.5|4358.5|4358|4357|4356.5|1757
1638808130000|2021-12-06 16:28:50|4356.5|4356|4356.5|4356|4357|4356.5|4356.5|4356|20
1638808140000|2021-12-06 16:29:00|4357|4356.5|4357|4356.5|4358|4357|4356.5|4356|6847
1638808150000|2021-12-06 16:29:10|4357.5|4356|4357|4356|4357.5|4357|4356.5|4356|2312
1638808160000|2021-12-06 16:29:20|4356.5|4356.5|4357|4356.5|4357.5|4357|4356.5|4356|2972
1638808170000|2021-12-06 16:29:30|4356.5|4356|4357|4356.5|4357.5|4357|4356|4355.5|8320
1638808180000|2021-12-06 16:29:40|4357.5|4357|4357.5|4356.5|4357.5|4357|4357|4356.5|1308
1638808190000|2021-12-06 16:29:50|4357|4356|4356.5|4355.5|4357|4356.5|4355.5|4354.5|5449
1638864010000|2021-12-07 08:00:10|4377|4375.5|4378.5|4376|4379|4376|4376|4371|0
1638864020000|2021-12-07 08:00:20|4379|4377|4379.5|4376|4382|4381|4376|4372.5|0
1638864030000|2021-12-07 08:00:30|4380|4376.5|4381.5|4380|4382|4380|4379.5|4376.5|0
1638864040000|2021-12-07 08:00:40|4381|4379|4378.5|4376|4381|4379.5|4377.5|4375|0
1638864050000|2021-12-07 08:00:50|4379.5|4376.5|4379.5|4378|4379.5|4378|4377|4374.5|0
1638864060000|2021-12-07 08:01:00|4379|4377.5|4376.5|4374|4380|4378.5|4371|4369.5|0
1638864070000|2021-12-07 08:01:10|4376|4374.5|4384|4382.5|4384|4383|4376|4374.5|0
1638864080000|2021-12-07 08:01:20|4384.5|4383|4384|4382.5|4390|4389|4381.5|4379.5|0
1638864090000|2021-12-07 08:01:30|4384.5|4383|4389.5|4388.5|4389.5|4388.5|4384.5|4383|0
1638864100000|2021-12-07 08:01:40|4390|4389|4393|4392|4393|4392|4390|4388.5|0
1638864110000|2021-12-07 08:01:50|4392.5|4391.5|4391.5|4390|4392.5|4391.5|4389|4387.5|0
1638864120000|2021-12-07 08:02:00|4391|4390.5|4392|4390.5|4393|4392.5|4390.5|4389|0
1638864130000|2021-12-07 08:02:10|4391.5|4390|4391|4390.5|4394|4392.5|4390.5|4389|0
1638864140000|2021-12-07 08:02:20|4392.5|4390|4392.5|4391|4393|4391.5|4390.5|4389|0
1638864150000|2021-12-07 08:02:30|4393|4391.5|4388.5|4387|4394|4392|4388|4387|0
1638864160000|2021-12-07 08:02:40|4389.5|4387.5|4389|4388|4390.5|4388.5|4386.5|4385.5|0
1638864170000|2021-12-07 08:02:50|4388.5|4387.5|4389|4388|4390|4389|4387|4385.5|0
1638864180000|2021-12-07 08:03:00|4388.5|4387.5|4391|4388.5|4391|4390|4388|4386|0
1638864190000|2021-12-07 08:03:10|4391.5|4389|4394.5|4393|4395|4393|4390|4389|0
1638864200000|2021-12-07 08:03:20|4394|4392.5|4392|4390|4394.5|4393|4389|4388.5|0
1638864210000|2021-12-07 08:03:30|4392.5|4390.5|4395.5|4394|4396|4395.5|4392|4390.5|0
1638864220000|2021-12-07 08:03:40|4396|4394.5|4391|4389|4396.5|4395|4390|4388.5|0
1638864230000|2021-12-07 08:03:50|4390.5|4388.5|4389|4387.5|4390.5|4389|4387.5|4385.5|0
1638864240000|2021-12-07 08:04:00|4389.5|4388|4394.5|4393.5|4394.5|4393.5|4389|4388|0
1638864250000|2021-12-07 08:04:10|4395|4394|4396.5|4395.5|4396.5|4395.5|4393|4391.5|0
1638864260000|2021-12-07 08:04:20|4396|4395|4395.5|4394.5|4396.5|4395.5|4395|4393.5|0
1638864270000|2021-12-07 08:04:30|4396|4395|4396|4394.5|4396.5|4395|4396|4394.5|0
1638864280000|2021-12-07 08:04:40|4396.5|4395|4398.5|4397|4398.5|4397.5|4394.5|4394|0
1638864290000|2021-12-07 08:04:50|4399|4397.5|4399|4398|4399|4398|4397.5|4395.5|0
1638864300000|2021-12-07 08:05:00|4398.5|4397|4395.5|4394.5|4399|4398|4395|4394|0
1638864310000|2021-12-07 08:05:10|4395|4394|4394|4393|4396|4395|4391.5|4390|0
1638864320000|2021-12-07 08:05:20|4393.5|4392.5|4390|4388.5|4393.5|4392.5|4388.5|4387|0
1638864330000|2021-12-07 08:05:30|4389.5|4388|4387.5|4385.5|4389.5|4388|4385.5|4383.5|0
1638864340000|2021-12-07 08:05:40|4388|4386.5|4387.5|4385.5|4388.5|4387|4387|4385|0
1638864350000|2021-12-07 08:05:50|4387|4385|4385|4384|4387.5|4386|4385|4384|0
1638864360000|2021-12-07 08:06:00|4385.5|4384.5|4386.5|4385.5|4387|4386|4384|4382|0
1638864370000|2021-12-07 08:06:10|4387|4386|4387.5|4386|4389|4387.5|4386.5|4385|0
1638864380000|2021-12-07 08:06:20|4388|4386.5|4389|4388.5|4390.5|4389|4387.5|4386|0
1638864390000|2021-12-07 08:06:30|4389.5|4389|4391.5|4390.5|4392|4391|4389.5|4389|0
1638864400000|2021-12-07 08:06:40|4392|4390|4391.5|4390.5|4392|4390.5|4391.5|4390|0
1638864410000|2021-12-07 08:06:50|4391|4390|4391|4389.5|4392|4390.5|4389|4387.5|0
1638864420000|2021-12-07 08:07:00|4391.5|4390|4394|4392.5|4395|4392.5|4391.5|4390|0
1638864430000|2021-12-07 08:07:10|4393.5|4393|4394|4392.5|4394|4393|4391.5|4390.5|0
1638864440000|2021-12-07 08:07:20|4393.5|4392|4391.5|4390|4394|4392|4391.5|4390|0
1638864450000|2021-12-07 08:07:30|4391|4390.5|4393|4391.5|4394|4392.5|4390.5|4390|0
1638864460000|2021-12-07 08:07:40|4393.5|4392|4395|4393|4395|4393|4393|4391.5|0
1638864470000|2021-12-07 08:07:50|4394.5|4394|4396|4394|4398.5|4396.5|4394.5|4393|0
1638864480000|2021-12-07 08:08:00|4395.5|4394.5|4396|4394.5|4397|4395.5|4395.5|4394|0
1638864490000|2021-12-07 08:08:10|4396.5|4395|4398.5|4397|4399|4397|4396|4394.5|0
1638864500000|2021-12-07 08:08:20|4399|4396.5|4399|4397|4399|4397|4397.5|4396.5|0
1638864510000|2021-12-07 08:08:30|4398.5|4397.5|4402.5|4401|4403|4402|4398.5|4397.5|0
1638864520000|2021-12-07 08:08:40|4403|4401.5|4402.5|4401|4404|4402.5|4401.5|4400.5|0
1638864530000|2021-12-07 08:08:50|4403|4400.5|4403.5|4402.5|4404|4402.5|4402.5|4400.5|0
1638864540000|2021-12-07 08:09:00|4404|4403|4403|4402|4404|4403|4401.5|4400.5|0
1638864550000|2021-12-07 08:09:10|4403.5|4401.5|4401|4399.5|4403.5|4401.5|4400|4398.5|0
1638864560000|2021-12-07 08:09:20|4401.5|4400|4403.5|4402|4403.5|4402|4401|4399.5|0
1638864570000|2021-12-07 08:09:30|4403|4401.5|4404|4403.5|4404|4403.5|4402|4400|0
1638864580000|2021-12-07 08:09:40|4404.5|4404|4406|4405|4406|4405|4404.5|4402.5|0
1638864590000|2021-12-07 08:09:50|4405.5|4405.5|4406.5|4405.5|4406.5|4406|4405.5|4404.5|0
1638864600000|2021-12-07 08:10:00|4407|4406|4409|4408|4409|4408|4407|4406|0
1638864610000|2021-12-07 08:10:10|4408.5|4407.5|4409.5|4408.5|4410|4409|4408.5|4407.5|0
1638864620000|2021-12-07 08:10:20|4409|4408|4401|4400|4409|4408|4401|4400|0
1638864630000|2021-12-07 08:10:30|4400.5|4399.5|4402|4401|4403.5|4402.5|4400.5|4399.5|0
1638864640000|2021-12-07 08:10:40|4403|4401.5|4404|4403|4405|4404|4403|4401.5|0
1638864650000|2021-12-07 08:10:50|4403.5|4402.5|4403|4401.5|4404|4402.5|4402|4400.5|0
1638864660000|2021-12-07 08:11:00|4402.5|4401|4401|4399.5|4403|4401.5|4400.5|4399|0
1638864670000|2021-12-07 08:11:10|4400.5|4399|4397.5|4396.5|4400.5|4399.5|4396.5|4396|0
1638864680000|2021-12-07 08:11:20|4398|4397|4398.5|4397.5|4399.5|4398|4396.5|4396|0
1638864690000|2021-12-07 08:11:30|4399.5|4397|4396.5|4395.5|4400|4399|4396.5|4395|0
1638864700000|2021-12-07 08:11:40|4396|4395|4396|4395|4397|4396|4395|4393.5|0
1638864710000|2021-12-07 08:11:50|4397.5|4395.5|4399|4397.5|4400|4399.5|4397|4395.5|0
1638864720000|2021-12-07 08:12:00|4398.5|4397|4395.5|4394.5|4398.5|4397|4393.5|4393|0
1638864730000|2021-12-07 08:12:10|4395|4394|4394.5|4393.5|4395.5|4394.5|4394.5|4393|0
1638864740000|2021-12-07 08:12:20|4395|4394|4399|4398|4399.5|4399|4393.5|4392.5|0
1638864750000|2021-12-07 08:12:30|4398.5|4397.5|4396.5|4395|4398.5|4397.5|4396|4395|0
1638864760000|2021-12-07 08:12:40|4396|4394.5|4395|4394|4396|4395|4392.5|4392|0
1638864770000|2021-12-07 08:12:50|4395.5|4393.5|4396|4395|4396|4395|4393|4392|0
1638864780000|2021-12-07 08:13:00|4395.5|4394.5|4393|4392|4396|4395|4393|4392|0
1638864790000|2021-12-07 08:13:10|4392.5|4391.5|4395|4394|4396|4394.5|4392|4391.5|0
1638864800000|2021-12-07 08:13:20|4394.5|4394.5|4396.5|4395|4397|4396.5|4394.5|4393.5|0
1638864810000|2021-12-07 08:13:30|4397|4395.5|4392|4391.5|4398|4397|4391.5|4391|0
1638864820000|2021-12-07 08:13:40|4391.5|4391|4391.5|4390.5|4391.5|4391.5|4389.5|4389|0
1638864830000|2021-12-07 08:13:50|4392|4391|4397|4396.5|4398|4396.5|4391.5|4390.5|0
1638864840000|2021-12-07 08:14:00|4397.5|4397|4399|4398|4399|4398|4396|4395|0
1638864850000|2021-12-07 08:14:10|4399.5|4398.5|4399|4398|4400|4399|4399|4397|0
1638864860000|2021-12-07 08:14:20|4399.5|4398.5|4400|4398.5|4400|4399.5|4399.5|4397.5|0
1638864870000|2021-12-07 08:14:30|4399.5|4399|4397.5|4396.5|4402|4400.5|4397.5|4396|0
1638864880000|2021-12-07 08:14:40|4397|4395.5|4398.5|4397|4398.5|4397.5|4396|4395|0
1638864890000|2021-12-07 08:14:50|4399|4397.5|4399|4398|4399|4398|4398|4397|0
1638864900000|2021-12-07 08:15:00|4399.5|4398.5|4399|4398|4399.5|4398.5|4398|4396.5|0
1638864910000|2021-12-07 08:15:10|4398.5|4397.5|4397.5|4396.5|4398.5|4397.5|4397|4395|0
1638864920000|2021-12-07 08:15:20|4397|4396|4391|4390|4397|4396|4391|4390|0
1638864930000|2021-12-07 08:15:30|4391.5|4391|4393.5|4392|4393.5|4392.5|4390.5|4389.5|0
1638864940000|2021-12-07 08:15:40|4393|4391.5|4390.5|4389.5|4393.5|4392|4390.5|4389.5|0
1638864950000|2021-12-07 08:15:50|4391|4390|4396|4395|4396|4395|4391|4390|0
1638864960000|2021-12-07 08:16:00|4396.5|4396|4395|4394.5|4396.5|4396|4395|4394.5|0
1638864970000|2021-12-07 08:16:10|4395.5|4394|4394|4392.5|4395.5|4394.5|4392.5|4391.5|0
1638864980000|2021-12-07 08:16:20|4393.5|4392|4392|4391|4393.5|4392|4391.5|4390.5|0
1638864990000|2021-12-07 08:16:30|4392.5|4392|4391.5|4390.5|4393|4392|4391|4390.5|0
1638865000000|2021-12-07 08:16:40|4391|4390|4389|4388|4391|4390|4389|4388|0
1638865010000|2021-12-07 08:16:50|4388.5|4388.5|4382|4380.5|4388.5|4388.5|4381.5|4380|0
1638865020000|2021-12-07 08:17:00|4382.5|4381|4387|4385|4388.5|4387.5|4382|4380.5|0
1638865030000|2021-12-07 08:17:10|4386.5|4386|4386|4384.5|4387|4386.5|4384.5|4383.5|0
1638865040000|2021-12-07 08:17:20|4386.5|4385|4385.5|4384.5|4386.5|4385.5|4385|4384.5|0
1638865050000|2021-12-07 08:17:30|4385|4384|4383.5|4382|4385|4384|4383|4381.5|0
1638865060000|2021-12-07 08:17:40|4383|4382.5|4382|4380|4383.5|4383|4380|4379.5|0
1638865070000|2021-12-07 08:17:50|4382.5|4380.5|4385.5|4384.5|4385.5|4385|4382|4380.5|0
1638865080000|2021-12-07 08:18:00|4385|4384|4383|4382|4385|4384|4382|4381|0
1638865090000|2021-12-07 08:18:10|4382.5|4381.5|4381.5|4380|4382.5|4381.5|4379.5|4378.5|0
1638865100000|2021-12-07 08:18:20|4382|4380.5|4386.5|4385.5|4387|4385.5|4382|4380.5|0
1638865110000|2021-12-07 08:18:30|4387|4386|4387|4386.5|4387|4386.5|4383.5|4382.5|0
1638865120000|2021-12-07 08:18:40|4386.5|4386|4388.5|4387.5|4389|4387.5|4386|4385|0
1638865130000|2021-12-07 08:18:50|4389|4388|4393|4392|4393.5|4392|4389|4388|0
1638865140000|2021-12-07 08:19:00|4393.5|4392.5|4397.5|4396|4398|4396.5|4393.5|4392.5|0
1638865150000|2021-12-07 08:19:10|4398|4396.5|4398.5|4397.5|4399|4398.5|4396|4395|0
1638865160000|2021-12-07 08:19:20|4399|4398|4399|4397.5|4401|4400|4399|4397|0
1638865170000|2021-12-07 08:19:30|4399.5|4398|4399|4397.5|4399.5|4398.5|4399|4397.5|0
1638865180000|2021-12-07 08:19:40|4399.5|4398|4398.5|4397|4400|4399|4398.5|4397|0
1638865190000|2021-12-07 08:19:50|4398|4396.5|4395.5|4394.5|4398|4396.5|4393|4392|0
1638865200000|2021-12-07 08:20:00|4395|4395|4397.5|4396|4398.5|4397|4394.5|4392.5|0
1638865210000|2021-12-07 08:20:10|4397|4396.5|4398.5|4398|4399.5|4398|4396.5|4396|0
1638865220000|2021-12-07 08:20:20|4398|4397.5|4399.5|4398.5|4400|4398.5|4398|4396.5|0
1638865230000|2021-12-07 08:20:30|4399|4398|4395.5|4394.5|4400|4399.5|4394.5|4393|0
1638865240000|2021-12-07 08:20:40|4395|4394|4395|4393.5|4395|4394|4394.5|4393.5|0
1638865250000|2021-12-07 08:20:50|4394.5|4394|4394|4393|4395.5|4394.5|4392.5|4391.5|0
1638865260000|2021-12-07 08:21:00|4394.5|4393.5|4397.5|4396.5|4397.5|4396.5|4394.5|4393.5|0
1638865270000|2021-12-07 08:21:10|4398|4396|4398.5|4397.5|4399|4398|4397.5|4396|0
1638865280000|2021-12-07 08:21:20|4398|4397|4398|4397|4398|4397|4395.5|4395|0
1638865290000|2021-12-07 08:21:30|4398.5|4397.5|4398.5|4397.5|4400|4398.5|4397.5|4397|0
1638865300000|2021-12-07 08:21:40|4399|4397|4399.5|4398.5|4399.5|4398.5|4398.5|4397|0
1638865310000|2021-12-07 08:21:50|4400|4399|4400.5|4399.5|4401.5|4400.5|4399.5|4399|0
1638865320000|2021-12-07 08:22:00|4401|4400|4399.5|4398.5|4402|4401|4399.5|4398|0
1638865330000|2021-12-07 08:22:10|4400|4399.5|4399.5|4399|4401.5|4400|4399.5|4399|0
1638865340000|2021-12-07 08:22:20|4400|4400|4404|4403|4404|4403.5|4400|4399.5|0
1638865350000|2021-12-07 08:22:30|4403|4402.5|4402|4401|4403.5|4403|4400.5|4399.5|0
1638865360000|2021-12-07 08:22:40|4402.5|4401.5|4402|4401|4404|4402.5|4401.5|4400.5|0
1638865370000|2021-12-07 08:22:50|4402.5|4401.5|4404|4403|4404|4403|4402|4401|0
1638865380000|2021-12-07 08:23:00|4403.5|4403.5|4403.5|4403|4404|4403.5|4403|4401|0
1638865390000|2021-12-07 08:23:10|4404|4403.5|4399.5|4398.5|4404.5|4403.5|4398.5|4398|0
1638865400000|2021-12-07 08:23:20|4399|4399|4401.5|4400.5|4402.5|4401|4399|4398|0
1638865410000|2021-12-07 08:23:30|4402|4401|4400|4398.5|4402.5|4401|4399|4397|0
1638865420000|2021-12-07 08:23:40|4400.5|4399|4403|4401.5|4403.5|4402.5|4400.5|4398.5|0
1638865430000|2021-12-07 08:23:50|4402.5|4402|4399.5|4398.5|4402.5|4402|4398.5|4397.5|0
1638865440000|2021-12-07 08:24:00|4399|4398|4398|4396.5|4399.5|4398.5|4396.5|4395|0
1638865450000|2021-12-07 08:24:10|4397.5|4397|4397.5|4396.5|4398|4397|4397|4396|0
1638865460000|2021-12-07 08:24:20|4398|4397|4398|4397.5|4400.5|4399|4398|4396.5|0
1638865470000|2021-12-07 08:24:30|4397.5|4397|4395.5|4394.5|4398|4397|4395.5|4394.5|0
1638865480000|2021-12-07 08:24:40|4396|4395|4396.5|4395.5|4397.5|4396.5|4395.5|4394.5|0
1638865490000|2021-12-07 08:24:50|4397|4396|4399|4397.5|4399.5|4397.5|4397|4395.5|0
1638865500000|2021-12-07 08:25:00|4398.5|4398|4399|4398|4399.5|4398|4397.5|4396|0
1638865510000|2021-12-07 08:25:10|4399.5|4397.5|4400|4399|4401.5|4399.5|4398.5|4397.5|0
1638865520000|2021-12-07 08:25:20|4400.5|4399.5|4399|4398|4401|4399.5|4399|4398|0
1638865530000|2021-12-07 08:25:30|4398.5|4398.5|4398.5|4397.5|4399|4398.5|4397|4396.5|0
1638865540000|2021-12-07 08:25:40|4398|4398|4400|4398.5|4400|4399|4398|4398|0
1638865550000|2021-12-07 08:25:50|4400.5|4399|4401.5|4401|4401.5|4401|4400|4399|0
1638865560000|2021-12-07 08:26:00|4402|4400.5|4397|4396|4403.5|4402.5|4397|4396|0
1638865570000|2021-12-07 08:26:10|4397.5|4396.5|4397.5|4396|4397.5|4396.5|4396|4394.5|0
1638865580000|2021-12-07 08:26:20|4397|4395.5|4395.5|4394.5|4397|4395.5|4395.5|4394|0
1638865590000|2021-12-07 08:26:30|4395|4394|4399.5|4398.5|4400|4398.5|4394.5|4394|0
1638865600000|2021-12-07 08:26:40|4400|4398|4399.5|4398.5|4400|4398.5|4399.5|4398|0
1638865610000|2021-12-07 08:26:50|4399|4398|4398.5|4397.5|4399|4398|4397.5|4396.5|0
1638865620000|2021-12-07 08:27:00|4398|4397|4397|4395.5|4398.5|4397.5|4396.5|4395.5|0
1638865630000|2021-12-07 08:27:10|4396.5|4396|4398.5|4396.5|4398.5|4396.5|4396.5|4396|0
1638865640000|2021-12-07 08:27:20|4398|4397|4398|4397|4398|4397.5|4397.5|4397|0
1638865650000|2021-12-07 08:27:30|4398.5|4397.5|4401.5|4400.5|4401.5|4401|4398.5|4397.5|0
1638865660000|2021-12-07 08:27:40|4400.5|4400|4398|4397|4401|4400|4397.5|4396.5|0
1638865670000|2021-12-07 08:27:50|4398.5|4397.5|4398|4397|4399|4398|4398|4397|0
1638865680000|2021-12-07 08:28:00|4397.5|4396.5|4397.5|4396.5|4398|4396.5|4396|4395|0
1638865690000|2021-12-07 08:28:10|4398|4397|4398|4396.5|4398.5|4398|4397|4396.5|0
1638865700000|2021-12-07 08:28:20|4397|4396|4397|4396|4397|4396.5|4396.5|4395.5|0
1638865710000|2021-12-07 08:28:30|4396.5|4395.5|4397|4396|4397|4396|4396.5|4395.5|0
1638865720000|2021-12-07 08:28:40|4396.5|4396.5|4395|4394|4396.5|4396.5|4395|4394|0
1638865730000|2021-12-07 08:28:50|4395.5|4393.5|4396|4394.5|4396|4395|4395.5|4393.5|0
1638865740000|2021-12-07 08:29:00|4395.5|4395|4397|4395.5|4397|4396|4395|4394.5|0
1638865750000|2021-12-07 08:29:10|4396.5|4396|4397|4395.5|4397|4396.5|4396|4395.5|0
1638865760000|2021-12-07 08:29:20|4396.5|4396.5|4397.5|4396.5|4398|4397|4396.5|4396|0
1638865770000|2021-12-07 08:29:30|4397|4396|4396.5|4395.5|4397|4396|4396|4395.5|0
1638865780000|2021-12-07 08:29:40|4397|4396|4397.5|4396.5|4398.5|4397.5|4397|4396|0
1638865790000|2021-12-07 08:29:50|4398|4396|4397|4396|4398|4396|4396.5|4395.5|0
1638865800000|2021-12-07 08:30:00|4396.5|4395.5|4397|4396|4397|4396.5|4395.5|4394.5|0
1638865810000|2021-12-07 08:30:10|4396.5|4395.5|4397|4396.5|4397|4396.5|4396|4395.5|0
1638865820000|2021-12-07 08:30:20|4396.5|4396|4397.5|4396.5|4397.5|4396.5|4396|4395.5|0
1638865830000|2021-12-07 08:30:30|4397|4396|4397|4396|4397.5|4397|4396.5|4395.5|0
1638865840000|2021-12-07 08:30:40|4397.5|4396.5|4399|4398.5|4399|4398.5|4397.5|4396.5|0
1638865850000|2021-12-07 08:30:50|4398.5|4398|4402|4401|4402|4401|4398.5|4398|0
1638865860000|2021-12-07 08:31:00|4401.5|4400.5|4401.5|4400|4402|4401|4401|4400|0
1638865870000|2021-12-07 08:31:10|4401|4400.5|4401.5|4400|4401.5|4400.5|4400.5|4400|0
1638865880000|2021-12-07 08:31:20|4401|4400.5|4401.5|4400.5|4402.5|4401.5|4401|4400|0
1638865890000|2021-12-07 08:31:30|4401|4400|4402.5|4402|4402.5|4402|4401|4400|0
1638865900000|2021-12-07 08:31:40|4403|4401.5|4402.5|4401|4403|4401.5|4401|4400.5|0
1638865910000|2021-12-07 08:31:50|4402|4400.5|4401.5|4400.5|4402|4401|4401.5|4400.5|0
1638865920000|2021-12-07 08:32:00|4400.5|4400|4400|4399|4402|4401|4400|4399|0
1638865930000|2021-12-07 08:32:10|4400.5|4399.5|4401|4400|4401.5|4400.5|4400.5|4399.5|0
1638865940000|2021-12-07 08:32:20|4400.5|4399.5|4401|4400|4401.5|4400|4400|4399.5|0
1638865950000|2021-12-07 08:32:30|4401.5|4400.5|4400|4399|4401.5|4400.5|4400|4399|0
1638865960000|2021-12-07 08:32:40|4399|4398.5|4399.5|4398.5|4400|4399|4399|4398.5|0
1638865970000|2021-12-07 08:32:50|4399|4398|4399.5|4398.5|4399.5|4399|4399|4398|0
1638865980000|2021-12-07 08:33:00|4399|4398|4399.5|4398.5|4400.5|4399.5|4399|4398|0
1638865990000|2021-12-07 08:33:10|4398.5|4398|4400|4399|4401|4400|4398|4397|0
1638866000000|2021-12-07 08:33:20|4400.5|4399.5|4402.5|4401.5|4402.5|4401.5|4400|4399.5|0
1638866010000|2021-12-07 08:33:30|4403|4402|4401.5|4400.5|4404|4403|4401.5|4400.5|0
1638866020000|2021-12-07 08:33:40|4402|4401|4404|4403|4404|4403|4402|4401|0
1638866040000|2021-12-07 08:34:00|4404.5|4403.5|4406.5|4405.5|4406.5|4405.5|4404|4403.5|0
1638866050000|2021-12-07 08:34:10|4407|4405|4406|4405|4407|4405|4405.5|4405|0
1638866060000|2021-12-07 08:34:20|4405.5|4404.5|4406|4405|4406|4405|4404.5|4403.5|0
1638866070000|2021-12-07 08:34:30|4406.5||4406||4406.5||4405.5||0
1638866080000|2021-12-07 08:34:40|4406.5|4405.5|4406.5|4405.5|4406.5|4405.5|4406|4405|0
1638866090000|2021-12-07 08:34:50|4407|4406|4408.5|4407.5|4408.5|4407.5|4406.5|4406|0
1638866100000|2021-12-07 08:35:00|4408|4408|4407|4406.5|4409|4408|4407|4406.5|0
1638866110000|2021-12-07 08:35:10|4406.5|4406|4406.5|4405|4406.5|4406|4405.5|4404.5|0
1638866120000|2021-12-07 08:35:20|4406|4405.5|4406|4405|4407.5|4407|4405|4404.5|0
1638866130000|2021-12-07 08:35:30|4406.5|4405.5|4406|4405|4406.5|4405.5|4405|4404|0
1638866140000|2021-12-07 08:35:40|4406.5|4405.5|4406|4405.5|4407|4406|4406|4405.5|0
1638866150000|2021-12-07 08:35:50|4405.5|4405|4407|4405.5|4407|4406|4405.5|4404.5|0
1638866160000|2021-12-07 08:36:00|4407.5|4406|4407.5|4407|4408|4407|4407|4406|0
1638866170000|2021-12-07 08:36:10|4408|4406.5|4408|4407|4408|4407|4408|4406.5|0
1638866180000|2021-12-07 08:36:20|4408.5|4407.5|4407|4405.5|4408.5|4407.5|4406|4405|0
1638866190000|2021-12-07 08:36:30|4406.5|4406|4408|4407|4408|4407|4406|4406|0
1638866200000|2021-12-07 08:36:40|4407.5|4406.5|4408|4407|4408|4407|4407.5|4406.5|0
1638866210000|2021-12-07 08:36:50|4407.5|4406.5|4407|4405.5|4407.5|4407|4406|4405.5|0
1638866220000|2021-12-07 08:37:00|4407.5|4406.5|4407|4406|4407.5|4407|4406.5|4405.5|0
1638866230000|2021-12-07 08:37:10||4406.5||4406||4406.5||4406|0
1638866240000|2021-12-07 08:37:20|4406.5|4405.5|4406.5|4405|4406.5|4406|4405.5|4405|0
1638866250000|2021-12-07 08:37:30|4406|4404.5|4406|4405|4406.5|4406|4404.5|4403.5|0
1638866260000|2021-12-07 08:37:40|4405.5|4404.5|4405|4404|4405.5|4404.5|4404|4403|0
1638866270000|2021-12-07 08:37:50|4404.5|4403.5|4402.5|4401.5|4404.5|4404|4402.5|4401.5|0
1638866280000|2021-12-07 08:38:00|4403|4402|4404.5|4403.5|4404.5|4404|4403|4402|0
1638866290000|2021-12-07 08:38:10|4405|4404|4405|4404|4405.5|4404.5|4405|4404|0
1638866300000|2021-12-07 08:38:20|4404.5|4404.5|4406|4404.5|4406|4405|4404.5|4404.5|0
1638866310000|2021-12-07 08:38:30|4406.5|4405|4407|4405|4407|4406|4406|4404.5|0
1638866320000|2021-12-07 08:38:40|4406.5|4405.5|4406|4405|4407|4405.5|4406|4405|0
1638866330000|2021-12-07 08:38:50|4406.5|4405.5|4407.5|4406|4407.5|4407|4406.5|4405.5|0
1638866340000|2021-12-07 08:39:00|4408|4406.5|4407.5|4406|4408|4407|4405.5|4404.5|0
1638866350000|2021-12-07 08:39:10|4407|4405.5|4406|4405|4407|4405.5|4405.5|4405|0
1638866360000|2021-12-07 08:39:20|4406.5|4405.5|4406.5|4405|4407|4405.5|4406.5|4405|0
1638866370000|2021-12-07 08:39:30|4407|4405.5|4407.5|4406.5|4407.5|4406.5|4406.5|4405.5|0
1638866380000|2021-12-07 08:39:40|4407|4406|4407.5|4406|4407.5|4406|4406|4405|0
1638866390000|2021-12-07 08:39:50|4407|4406.5|4408.5|4408|4409|4408|4406.5|4406.5|0
1638866400000|2021-12-07 08:40:00|4409|4408.5|4407.5|4406.5|4409|4408.5|4407.5|4406|0
1638866410000|2021-12-07 08:40:10|4407|4406|4407.5|4406|4407.5|4406.5|4406.5|4406|0
1638866420000|2021-12-07 08:40:20|4408|4406.5|4408.5|4407|4408.5|4408|4407.5|4406.5|0
1638866430000|2021-12-07 08:40:30|4409|4407.5|4409|4408|4409|4408|4408|4407.5|0
1638866440000|2021-12-07 08:40:40|4408.5|4408.5|4410|4409|4410|4409|4408|4407.5|0
1638866450000|2021-12-07 08:40:50|4410.5|4409.5|4413|4411.5|4413|4411.5|4410.5|4409.5|0
1638866460000|2021-12-07 08:41:00|4412.5|4412|4413|4412|4413|4412.5|4412.5|4411.5|0
1638866480000|2021-12-07 08:41:20|4413.5|4413|4414|4413.5|4414|4413.5|4413|4412.5|0
1638866490000|2021-12-07 08:41:30|4414.5|4413|4414.5|4413.5|4414.5|4413.5|4414|4413|0
1638866500000|2021-12-07 08:41:40|4414|4413|4413|4412.5|4414|4413|4412|4411|0
1638866510000|2021-12-07 08:41:50|4413.5|4413|4413.5|4413|4416|4415.5|4413.5|4412.5|0
1638866520000|2021-12-07 08:42:00|4414|4412.5|4412|4411|4414|4413|4410.5|4409.5|0
1638866530000|2021-12-07 08:42:10|4411.5|4410.5|4410.5|4409.5|4412|4411|4410|4409|0
1638866540000|2021-12-07 08:42:20|4411|4410|4410|4409|4411|4410|4409|4408.5|0
1638866550000|2021-12-07 08:42:30|4409.5|4408.5|4410.5|4409.5|4410.5|4409.5|4409|4408.5|0
1638866560000|2021-12-07 08:42:40|4410|4409|4410.5|4409.5|4411|4409.5|4410|4409|0
1638866570000|2021-12-07 08:42:50|4411|4410|4411|4410|4412|4410.5|4411|4410|0
1638866580000|2021-12-07 08:43:00|4410.5|4409.5|4413|4412|4413|4412|4410|4409|0
1638866590000|2021-12-07 08:43:10|4413.5|4412.5|4413.5|4412.5|4413.5|4412.5|4413|4412.5|0
1638866600000|2021-12-07 08:43:20|4414|4413.5|4414.5|4413.5|4415|4414.5|4414|4412.5|0
1638866610000|2021-12-07 08:43:30|4414|4413|4415|4414|4415|4414.5|4413.5|4413|0
1638866620000|2021-12-07 08:43:40|4414.5|4413.5|4414.5|4413.5|4415|4414|4414.5|4413.5|0
1638866630000|2021-12-07 08:43:50|4415|4414|4415.5|4414.5|4415.5|4414.5|4415|4414|0
1638866640000|2021-12-07 08:44:00||4415||4415||4415||4415|0
1638866650000|2021-12-07 08:44:10|4416|4414.5|4416.5|4415.5|4417|4416.5|4416|4414.5|0
1638866660000|2021-12-07 08:44:20|4416|4415|4416.5|4415|4416.5|4416|4415|4414|0
1638866670000|2021-12-07 08:44:30|4416|4415.5|4414|4413|4416|4415.5|4413.5|4413|0
1638866690000|2021-12-07 08:44:50|4414.5|4413.5|4414.5|4413.5|4414.5|4413.5|4414.5|4413|0
1638866700000|2021-12-07 08:45:00|4414|4413|4412.5|4411.5|4414|4413|4412.5|4411.5|0
1638866710000|2021-12-07 08:45:10|4412||4412.5||4412.5||4412||0
1638866720000|2021-12-07 08:45:20|4412|4412|4415.5|4415|4416|4415|4412|4411.5|0
1638866730000|2021-12-07 08:45:30|4416|4414.5|4416.5|4415.5|4416.5|4415.5|4415.5|4414.5|0
1638866740000|2021-12-07 08:45:40|4417|4416|4417.5|4416|4417.5|4416.5|4417|4415.5|0
1638866750000|2021-12-07 08:45:50|4417|4416.5|4418.5|4417.5|4418.5|4418|4416.5|4416.5|0
1638866760000|2021-12-07 08:46:00|4418|4418|4418|4417|4419|4418|4417|4416.5|0
1638866780000|2021-12-07 08:46:20|4417.5|4416.5|4418|4417|4418|4417|4417.5|4416.5|0
1638866790000|2021-12-07 08:46:30|4417.5|4416.5|4417.5|4416.5|4417.5|4417|4417|4416.5|0
1638866800000|2021-12-07 08:46:40||4417||4416.5||4417||4416.5|0
1638866810000|2021-12-07 08:46:50|4417|4417|4418|4417.5|4418|4417.5|4417|4416|0
1638866820000|2021-12-07 08:47:00|4418.5|4418|4419|4418|4419.5|4418.5|4418.5|4418|0
1638866830000|2021-12-07 08:47:10|4419.5|4418.5|4422.5|4421.5|4423.5|4422|4419|4418.5|0
1638866840000|2021-12-07 08:47:20|4422|4421|4420|4419|4422|4421.5|4419.5|4419|0
1638866850000|2021-12-07 08:47:30|4420.5|4419.5|4421.5|4420.5|4421.5|4420.5|4420.5|4419.5|0
1638866860000|2021-12-07 08:47:40|4421|4421|4420|4419|4421|4421|4420|4419|0
1638866870000|2021-12-07 08:47:50|4420.5|4419.5|4420|4419.5|4421|4420|4420|4419.5|0
1638866880000|2021-12-07 08:48:00|4419.5|4419|4419.5|4418.5|4420|4419|4419|4418|0
1638866890000|2021-12-07 08:48:10|4420|4419|4420|4419|4420|4419.5|4419.5|4418|0
1638866900000|2021-12-07 08:48:20|4419.5|4418.5|4420|4419|4420|4419.5|4419|4418.5|0
1638866910000|2021-12-07 08:48:30|4420.5|4419.5|4422|4421|4422|4421|4420.5|4419.5|0
1638866920000|2021-12-07 08:48:40|4422.5|4421.5|4422|4421.5|4422.5|4421.5|4422|4421|0
1638866930000|2021-12-07 08:48:50|4422.5|4422|4424|4423|4424|4423|4422.5|4421.5|0
1638866940000|2021-12-07 08:49:00|4423.5|4422.5|4423|4422.5|4423.5|4423|4423|4422.5|0
1638866950000|2021-12-07 08:49:10|4422.5|4422|4421.5|4420.5|4423|4422.5|4421|4420.5|0
1638866960000|2021-12-07 08:49:20|4421|4420|4419.5|4418.5|4421|4420|4419|4418.5|0
1638866970000|2021-12-07 08:49:30|4420|4419|4419.5|4418.5|4420|4419|4419.5|4418.5|0
1638866980000|2021-12-07 08:49:40|4419|4418|4418.5|4417.5|4419|4418.5|4418|4417.5|0
1638866990000|2021-12-07 08:49:50|4418|4417|4415|4414|4418|4417|4414.5|4414|0
1638867000000|2021-12-07 08:50:00|4415.5|4414.5|4417.5|4416.5|4418|4417.5|4415.5|4414.5|0
1638867010000|2021-12-07 08:50:10|4418|4417|4418|4417|4418.5|4418|4416|4415.5|0
1638867020000|2021-12-07 08:50:20|4418.5|4417.5|4418|4417.5|4419|4418.5|4418|4417.5|0
1638867030000|2021-12-07 08:50:30|4418.5|4418|4418.5|4417.5|4419|4418|4417.5|4417|0
1638867040000|2021-12-07 08:50:40|4419|4418|4419|4418|4419.5|4418.5|4418.5|4418|0
1638867050000|2021-12-07 08:50:50|4418.5|4417.5|4417.5|4417|4418.5|4417.5|4417.5|4417|0
1638867060000|2021-12-07 08:51:00|4417|4416.5|4417.5|4416.5|4418|4417|4416|4415.5|0
1638867070000|2021-12-07 08:51:10|4418|4417|4417.5|4417|4418.5|4418|4417.5|4417|0
1638867080000|2021-12-07 08:51:20|4418|4417.5|4420|4419|4420|4419.5|4418|4417.5|0
1638867090000|2021-12-07 08:51:30|4419.5||4420||4420||4419.5||0
1638867100000|2021-12-07 08:51:40|4419.5|4418.5|4420|4419|4420|4419|4419|4418.5|0
1638867110000|2021-12-07 08:51:50|4419.5|4419.5|4420.5|4420|4421|4420.5|4419.5|4419.5|0
1638867120000|2021-12-07 08:52:00|4421||4421||4421||4420.5||0
1638867130000|2021-12-07 08:52:10|4420.5|4419.5|4420|4419|4421|4419.5|4419.5|4419|0
1638867140000|2021-12-07 08:52:20|4419.5|4418.5|4419.5|4419|4420|4419.5|4419|4418.5|0
1638867150000|2021-12-07 08:52:30|4420|4419.5|4418.5|4418|4420.5|4419.5|4418.5|4418|0
1638867160000|2021-12-07 08:52:40|4418|4417.5|4417.5|4417|4418.5|4418|4417.5|4417|0
1638867170000|2021-12-07 08:52:50|4418|4417.5|4418.5|4417.5|4418.5|4417.5|4418|4417.5|0
1638867180000|2021-12-07 08:53:00|4418|4418|4417.5|4416.5|4418.5|4418|4417|4416.5|0
1638867190000|2021-12-07 08:53:10|4417|4416|4416|4415|4417.5|4416|4416|4415|0
1638867200000|2021-12-07 08:53:20|4416.5|4415.5|4418|4417.5|4418|4417.5|4416.5|4415.5|0
1638867210000|2021-12-07 08:53:30|4418.5|4418|4417.5|4417|4418.5|4418|4417.5|4417|0
1638867220000|2021-12-07 08:53:40|4418||4417.5||4418||4417.5||0
1638867230000|2021-12-07 08:53:50|4418||4417.5||4418||4417.5||0
1638867240000|2021-12-07 08:54:00|4418|4417.5|4418|4417|4418.5|4418|4417.5|4417|0
1638867250000|2021-12-07 08:54:10||4417.5||4417||4417.5||4417|0
1638867260000|2021-12-07 08:54:20||4417.5||4417.5||4417.5||4417.5|0
1638867270000|2021-12-07 08:54:30|4418.5|4418|4419|4418|4419|4418.5|4418|4417.5|0
1638867280000|2021-12-07 08:54:40|4419.5|4418.5|4418.5|4418|4419.5|4418.5|4417.5|4417|0
1638867290000|2021-12-07 08:54:50|4418|4417.5|4419.5|4418.5|4419.5|4418.5|4417.5|4417|0
1638867300000|2021-12-07 08:55:00|4419|4419|4421|4420.5|4421.5|4420.5|4419|4419|0
1638867310000|2021-12-07 08:55:10|4420.5|4420|4421.5|4420.5|4421.5|4420.5|4420|4419.5|0
1638867320000|2021-12-07 08:55:20|4421|4420|4422|4421.5|4422.5|4421.5|4420.5|4420|0
1638867330000|2021-12-07 08:55:30|4422.5|4422|4422.5|4421|4423.5|4423|4421.5|4421|0
1638867340000|2021-12-07 08:55:40|4422|4420|4421.5|4420.5|4422|4421|4421|4420|0
1638867350000|2021-12-07 08:55:50||4421||4420.5||4421||4420.5|0
1638867360000|2021-12-07 08:56:00|4422.5|4421|4424|4423|4424.5|4424|4422.5|4421|0
1638867370000|2021-12-07 08:56:10|4424.5|4423.5|4424|4423|4424.5|4424|4424|4423|0
1638867380000|2021-12-07 08:56:20|4424.5|4423.5|4423.5|4423|4425|4424|4423.5|4423|0
1638867390000|2021-12-07 08:56:30|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423.5|0
1638867400000|2021-12-07 08:56:40|4424.5|4423|4424.5|4423.5|4424.5|4424|4424.5|4423|0
1638867410000|2021-12-07 08:56:50|4425|4424|4425|4424.5|4426.5|4425.5|4424.5|4423.5|0
1638867420000|2021-12-07 08:57:00|4424.5|4424|4425|4424|4425|4424.5|4424|4423.5|0
1638867430000|2021-12-07 08:57:10|4424.5|4423.5|4425|4423.5|4425|4423.5|4424|4423|0
1638867440000|2021-12-07 08:57:20|4424.5|4424|4425|4424|4425|4424|4424.5|4424|0
1638867450000|2021-12-07 08:57:30|4424.5|4424.5|4424|4423|4424.5|4424.5|4423.5|4422.5|0
1638867460000|2021-12-07 08:57:40|4423.5|4423.5|4425|4424|4425|4424.5|4423.5|4423.5|0
1638867470000|2021-12-07 08:57:50|4424.5|4423.5|4424.5|4423.5|4424.5|4423.5|4424.5|4423.5|0
1638867480000|2021-12-07 08:58:00|4424|4423|4425|4424|4425|4424.5|4423.5|4423|0
1638867490000|2021-12-07 08:58:10|4424.5|4423.5|4425|4424|4425|4424|4424.5|4423.5|0
1638867500000|2021-12-07 08:58:20|4424.5|4423.5|4424.5|4423.5|4425|4424|4424.5|4423.5|0
1638867510000|2021-12-07 08:58:30|4424|4424|4424.5|4424|4425|4424|4424|4424|0
1638867520000|2021-12-07 08:58:40|4425.5|4425|4426|4425.5|4426|4425.5|4425.5|4425|0
1638867530000|2021-12-07 08:58:50|4426.5|4425|4424.5|4424|4426.5|4425.5|4424.5|4423.5|0
1638867540000|2021-12-07 08:59:00|4425|4423.5|4424|4423.5|4425|4423.5|4424|4423.5|0
1638867550000|2021-12-07 08:59:10|4423.5|4423|4424.5|4424|4425|4424.5|4423.5|4423|0
1638867560000|2021-12-07 08:59:20|4424|4423.5|4424.5|4423.5|4424.5|4423.5|4423.5|4423|0
1638867570000|2021-12-07 08:59:30|4424||4424||4424.5||4424||0
1638867580000|2021-12-07 08:59:40|4424.5|4424|4422.5|4421.5|4424.5|4424|4422.5|4421.5|0
1638867590000|2021-12-07 08:59:50|4422|4422|4423|4422.5|4423.5|4423|4422|4422|0
1638867600000|2021-12-07 09:00:00|4422.5|4422|4423|4422|4423|4422.5|4422|4421.5|0
1638867610000|2021-12-07 09:00:10|4423.5|4422.5|4421.5|4421|4423.5|4422.5|4421.5|4421|0
1638867620000|2021-12-07 09:00:20|4422|4421.5|4423.5|4422.5|4423.5|4423|4422|4421.5|0
1638867630000|2021-12-07 09:00:30|4423|4423|4424|4423|4424|4423.5|4423|4423|0
1638867640000|2021-12-07 09:00:40|4423.5|4422.5|4423|4422|4424|4423|4423|4422|0
1638867650000|2021-12-07 09:00:50|4422.5|4421.5|4421|4420.5|4422.5|4421.5|4421|4420.5|0
1638867660000|2021-12-07 09:01:00|4421.5|4421|4421|4420|4422|4421.5|4420.5|4420|0
1638867670000|2021-12-07 09:01:10|4420.5||4421||4421.5||4420.5||0
1638867680000|2021-12-07 09:01:20|4420.5|4420.5|4420.5|4420|4420.5|4420.5|4420.5|4420|0
1638867690000|2021-12-07 09:01:30|4420|4419.5|4424|4423|4424|4423|4420|4419.5|0
1638867700000|2021-12-07 09:01:40|4424.5|4423.5|4424|4423.5|4425.5|4424.5|4424|4423.5|0
1638867710000|2021-12-07 09:01:50|4423.5|4423|4422.5|4422|4423.5|4423|4422|4421.5|0
1638867720000|2021-12-07 09:02:00|4423|4422.5|4423|4422|4424|4423|4422.5|4422|0
1638867730000|2021-12-07 09:02:10|4422.5||4422.5||4423||4422.5||0
1638867740000|2021-12-07 09:02:20|4422|4421.5|4422.5|4422|4422.5|4422|4421.5|4420.5|0
1638867750000|2021-12-07 09:02:30|4423|4422.5|4424|4423|4424.5|4423.5|4423|4422.5|0
1638867760000|2021-12-07 09:02:40|4423.5|4422.5|4423|4422|4424|4423|4422.5|4422|0
1638867770000|2021-12-07 09:02:50|4422.5|4421.5|4422|4421|4422.5|4421.5|4421.5|4421|0
1638867780000|2021-12-07 09:03:00|4422.5|4421.5|4422.5|4421.5|4422.5|4421.5|4422|4421|0
1638867790000|2021-12-07 09:03:10|4423|4422|4422|4421.5|4423|4422.5|4422|4421.5|0
1638867800000|2021-12-07 09:03:20|4421.5|4421|4421|4420|4422|4421.5|4420.5|4420|0
1638867810000|2021-12-07 09:03:30|4421.5|4420.5|4422|4421|4422|4421.5|4421.5|4420|0
1638867820000|2021-12-07 09:03:40|4421.5|4421.5|4422|4421.5|4423|4422.5|4421.5|4421.5|0
1638867830000|2021-12-07 09:03:50|4422.5|4422|4422.5|4422|4423|4422.5|4422.5|4422|0
1638867840000|2021-12-07 09:04:00|4423|4422.5|4422|4421.5|4423|4422.5|4422|4421|0
1638867850000|2021-12-07 09:04:10|4421.5|4420.5|4420.5|4420|4422|4421.5|4420.5|4420|0
1638867860000|2021-12-07 09:04:20|4421|4420.5|4421|4420.5|4421|4420.5|4420.5|4420|0
1638867870000|2021-12-07 09:04:30|4421.5|4420|4420.5|4419.5|4421.5|4420.5|4419.5|4419|0
1638867880000|2021-12-07 09:04:40|4420|4420|4421.5|4420.5|4422|4421.5|4420|4420|0
1638867890000|2021-12-07 09:04:50|4421|4421|4421|4420.5|4421.5|4421|4420.5|4420|0
1638867900000|2021-12-07 09:05:00|4421.5|4419.5|4421|4420|4421.5|4420|4420|4419.5|0
1638867910000|2021-12-07 09:05:10|4421.5|4420.5|4421|4420.5|4421.5|4421|4421|4420.5|0
1638867920000|2021-12-07 09:05:20|4421.5|4420|4421.5|4421|4422|4421|4421|4420|0
1638867930000|2021-12-07 09:05:30|4422|4421.5|4422|4421.5|4423|4422|4421.5|4421|0
1638867940000|2021-12-07 09:05:40|4421.5|4421|4423|4422.5|4423|4422.5|4421.5|4421|0
1638867950000|2021-12-07 09:05:50|4422.5|4422|4423|4422|4423|4422.5|4422.5|4422|0
1638867960000|2021-12-07 09:06:00|4422.5|4422.5|4422|4421.5|4423|4422.5|4421.5|4421|0
1638867970000|2021-12-07 09:06:10|4421.5|4421|4421|4420|4422|4421.5|4420|4419.5|0
1638867980000|2021-12-07 09:06:20|4421.5|4420.5|4421.5|4421|4422|4421|4421|4420.5|0
1638867990000|2021-12-07 09:06:30|4421|4420.5|4421|4420.5|4421|4420.5|4420|4419|0
1638868000000|2021-12-07 09:06:40|4420.5|4420|4420.5|4420|4421|4420.5|4420.5|4420|0
1638868010000|2021-12-07 09:06:50|4421|4419.5|4421|4420.5|4421|4420.5|4420|4419.5|0
1638868020000|2021-12-07 09:07:00|4420.5|4420|4418|4417.5|4420.5|4420|4418|4417.5|0
1638868030000|2021-12-07 09:07:10|4418.5|4418|4419.5|4419|4419.5|4419|4418.5|4418|0
1638868040000|2021-12-07 09:07:20|4420|4419.5|4420.5|4420|4421|4420|4419.5|4419|0
1638868050000|2021-12-07 09:07:30|4421|4420.5|4422|4421.5|4422.5|4421.5|4421|4420.5|0
1638868060000|2021-12-07 09:07:40|4422.5|4422|4423|4422.5|4423|4422.5|4422.5|4422|0
1638868070000|2021-12-07 09:07:50|4423.5|4423|4423|4422.5|4423.5|4423|4422|4421.5|0
1638868080000|2021-12-07 09:08:00|4422.5|4422|4424|4423.5|4424.5|4423.5|4422.5|4422|0
1638868090000|2021-12-07 09:08:10|4423.5|4423|4423.5|4423|4424|4423|4422.5|4422|0
1638868100000|2021-12-07 09:08:20|4423|4422.5|4425|4424|4425|4424|4423|4422.5|0
1638868110000|2021-12-07 09:08:30|4425.5|4424.5|4421.5|4420.5|4425.5|4424.5|4420.5|4420|0
1638868120000|2021-12-07 09:08:40|4421|4421|4422.5|4421.5|4422.5|4421.5|4421|4420.5|0
1638868130000|2021-12-07 09:08:50|4422|4422|4419.5|4419|4422|4422|4419|4418.5|0
1638868140000|2021-12-07 09:09:00|4419|4418.5|4419|4418.5|4419|4419|4419|4418.5|0
1638868150000|2021-12-07 09:09:10|4419.5|4419|4418.5|4418|4419.5|4419|4418.5|4418|0
1638868160000|2021-12-07 09:09:20|4418|4417.5|4416|4415.5|4418|4417.5|4416|4415.5|0
1638868170000|2021-12-07 09:09:30|4415.5|4415|4415.5|4415|4415.5|4415.5|4415|4414|0
1638868180000|2021-12-07 09:09:40|4415|4414.5|4416|4415.5|4416|4415.5|4415|4414.5|0
1638868190000|2021-12-07 09:09:50|4415.5|4415|4415|4414.5|4416|4415|4415|4414.5|0
1638868200000|2021-12-07 09:10:00|4414.5|4414|4417|4416.5|4417.5|4417|4414.5|4414|0
1638868210000|2021-12-07 09:10:10|4416.5|4416|4417|4416|4417|4416|4416.5|4416|0
1638868220000|2021-12-07 09:10:20|4416.5|4416.5|4416.5|4416|4416.5|4416.5|4416.5|4415.5|0
1638868230000|2021-12-07 09:10:30|4416|4415.5|4418|4417.5|4418.5|4417.5|4415.5|4415|0
1638868240000|2021-12-07 09:10:40|4418.5|4418|4418|4417.5|4418.5|4418|4417.5|4417|0
1638868250000|2021-12-07 09:10:50|4418.5|4418|4419.5|4419|4419.5|4419|4418.5|4418|0
1638868260000|2021-12-07 09:11:00|4419|4418.5|4419.5|4418.5|4419.5|4419|4419|4418.5|0
1638868270000|2021-12-07 09:11:10|4420|4419|4422.5|4422|4423|4422.5|4420|4419|0
1638868280000|2021-12-07 09:11:20|4423|4422.5|4422.5|4422|4423|4422.5|4422.5|4422|0
1638868290000|2021-12-07 09:11:30|4423|4422.5|4423|4422.5|4423|4422.5|4422.5|4422|0
1638868300000|2021-12-07 09:11:40|4423.5|4422|4423.5|4422.5|4423.5|4423|4423.5|4422|0
1638868310000|2021-12-07 09:11:50|4423|4423|4423.5|4422.5|4423.5|4423|4422.5|4422|0
1638868320000|2021-12-07 09:12:00|4424|4422|4424|4423.5|4424|4423.5|4423.5|4422|0
1638868330000|2021-12-07 09:12:10|4423.5|4423|4424|4423.5|4424.5|4424|4423.5|4423|0
1638868340000|2021-12-07 09:12:20|4424.5|4424|4423|4422.5|4425|4424.5|4423|4422.5|0
1638868350000|2021-12-07 09:12:30|4423.5|4423|4421.5|4421|4423.5|4423|4421.5|4421|0
1638868360000|2021-12-07 09:12:40|4421|4420.5|4420|4419.5|4421.5|4421|4420|4419.5|0
1638868370000|2021-12-07 09:12:50|4420.5|4420|4420.5|4420|4421|4420|4420|4419.5|0
1638868380000|2021-12-07 09:13:00|4420|4419.5|4417.5|4417|4420|4419.5|4417.5|4417|0
1638868390000|2021-12-07 09:13:10|4417|4416.5|4416.5|4416|4417.5|4417|4416.5|4415.5|0
1638868400000|2021-12-07 09:13:20|4416|4415.5|4416|4415|4416.5|4416|4415.5|4415|0
1638868410000|2021-12-07 09:13:30|4415.5|4415.5|4416|4415|4416|4415.5|4415.5|4415|0
1638868420000|2021-12-07 09:13:40|4415.5|4415.5|4416|4415.5|4417|4416|4415.5|4415|0
1638868430000|2021-12-07 09:13:50|4416.5|4416|4416|4415|4417|4416|4415.5|4415|0
1638868440000|2021-12-07 09:14:00|4415.5|4415.5|4416.5|4416|4416.5|4416|4415.5|4414.5|0
1638868450000|2021-12-07 09:14:10|4416|4415.5|4416|4415|4416.5|4415.5|4415.5|4415|0
1638868460000|2021-12-07 09:14:20|4416.5|4415.5|4415|4414.5|4416.5|4416|4414.5|4414|0
1638868470000|2021-12-07 09:14:30|4414.5|4414|4416.5|4415.5|4416.5|4416|4414.5|4414|0
1638868480000|2021-12-07 09:14:40|4416|4416|4418|4417.5|4418.5|4417.5|4416|4415.5|0
1638868490000|2021-12-07 09:14:50|4418.5|4418|4418.5|4418|4419|4418|4417.5|4417|0
1638868500000|2021-12-07 09:15:00|4419|4418.5|4419|4418.5|4419|4418.5|4418.5|4418|0
1638868510000|2021-12-07 09:15:10|4419.5|4418|4421|4420|4421.5|4421|4419.5|4418|0
1638868520000|2021-12-07 09:15:20||4420.5||4420.5||4420.5||4420.5|0
1638868530000|2021-12-07 09:15:30|4421.5|4421|4422|4421.5|4422.5|4422|4421.5|4421|0
1638868540000|2021-12-07 09:15:40|4421.5|4421|4423|4422|4423|4422|4421|4420.5|0
1638868550000|2021-12-07 09:15:50|4422.5|4421.5|4421|4420.5|4422.5|4422|4421|4420.5|0
1638868560000|2021-12-07 09:16:00|4421.5|4421|4424|4423|4424|4423|4421|4421|0
1638868570000|2021-12-07 09:16:10|4423.5|4422.5|4422.5|4422|4424|4422.5|4422.5|4422|0
1638868580000|2021-12-07 09:16:20|4423||4423||4423||4422.5||0
1638868590000|2021-12-07 09:16:30|4422.5|4422.5|4423|4422.5|4423.5|4422.5|4422.5|4422|0
1638868600000|2021-12-07 09:16:40|4423.5|4422|4424|4423.5|4424|4423.5|4423|4422|0
1638868610000|2021-12-07 09:16:50|4423.5|4423|4423.5|4423|4424|4423|4423.5|4423|0
1638868620000|2021-12-07 09:17:00|4424|4423.5|4426|4425|4426|4425|4424|4423|0
1638868630000|2021-12-07 09:17:10|4425.5|4424.5|4424.5|4424|4426|4425|4424.5|4424|0
1638868640000|2021-12-07 09:17:20|4425|4424.5|4424.5|4424|4425|4424.5|4424.5|4424|0
1638868650000|2021-12-07 09:17:30|4425|4424.5|4423.5|4423|4425.5|4425|4423.5|4422.5|0
1638868660000|2021-12-07 09:17:40|4424|4422.5|4424|4423.5|4424.5|4423.5|4423|4422.5|0
1638868670000|2021-12-07 09:17:50|4423.5|4423|4425|4423.5|4425|4423.5|4423.5|4423|0
1638868680000|2021-12-07 09:18:00|4424.5|4424|4424.5|4424|4425|4424.5|4424|4423|0
1638868690000|2021-12-07 09:18:10|4425|4424.5|4426.5|4425.5|4427|4426|4425|4424.5|0
1638868700000|2021-12-07 09:18:20|4426|4426|4426.5|4425.5|4426.5|4426|4425.5|4425|0
1638868710000|2021-12-07 09:18:30|4427|4426|4427|4426|4427|4426.5|4426.5|4426|0
1638868720000|2021-12-07 09:18:40|4426.5|4426.5|4427|4426.5|4427|4426.5|4426.5|4426|0
1638868730000|2021-12-07 09:18:50|4427.5|4427|4427.5|4426.5|4428|4427|4427|4426|0
1638868740000|2021-12-07 09:19:00||4427||4427||4427||4426.5|0
1638868750000|2021-12-07 09:19:10|4428|4427.5|4427.5|4427|4428|4427.5|4427.5|4426.5|0
1638868760000|2021-12-07 09:19:20|4428|4427.5|4428|4427.5|4428|4427.5|4427.5|4427|0
1638868770000|2021-12-07 09:19:30|4427.5|4427|4427.5|4427|4427.5|4427|4426.5|4426|0
1638868780000|2021-12-07 09:19:40|4428|4427.5|4428|4427|4428|4427.5|4427.5|4427|0
1638868790000|2021-12-07 09:19:50|4427.5|4427.5|4427.5|4427|4428|4427.5|4427.5|4427|0
1638868800000|2021-12-07 09:20:00|4428|4426.5|4425.5|4425|4428|4426.5|4425.5|4425|0
1638868810000|2021-12-07 09:20:10|4425|4424.5|4425|4424.5|4425.5|4425|4425|4424.5|0
1638868820000|2021-12-07 09:20:20|4424.5|4424|4426|4425.5|4426|4425.5|4424.5|4424|0
1638868830000|2021-12-07 09:20:30|4426.5|4426|4426.5|4426|4427|4426.5|4426.5|4426|0
1638868850000|2021-12-07 09:20:50|4426|4425.5|4426.5|4425.5|4427|4426.5|4426|4425.5|0
1638868860000|2021-12-07 09:21:00|4426|4425|4426|4425.5|4426.5|4426|4425.5|4425|0
1638868870000|2021-12-07 09:21:10|4425.5|4425|4426.5|4426|4427|4426|4425.5|4425|0
1638868880000|2021-12-07 09:21:20|4427|4425.5|4426.5|4425.5|4427|4426|4426|4425.5|0
1638868890000|2021-12-07 09:21:30|4426||4426||4426||4426||0
1638868900000|2021-12-07 09:21:40|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4425.5|0
1638868910000|2021-12-07 09:21:50|4426|4425.5|4427|4426.5|4427|4426.5|4426|4425.5|0
1638868920000|2021-12-07 09:22:00|4426.5|4426|4427|4426.5|4427|4426.5|4426.5|4426|0
1638868940000|2021-12-07 09:22:20|4427.5|4427|4427|4426.5|4428|4427.5|4427|4426|0
1638868950000|2021-12-07 09:22:30|4427.5|4426|4425.5|4425|4427.5|4426|4425.5|4424.5|0
1638868960000|2021-12-07 09:22:40|4426||4425.5||4426||4425.5||0
1638868970000|2021-12-07 09:22:50|4426|4424.5|4424.5|4424|4426|4424.5|4423.5|4423|0
1638868980000|2021-12-07 09:23:00|4424|4423.5|4424|4423.5|4424|4423.5|4423|4422.5|0
1638868990000|2021-12-07 09:23:10|4423.5|4423|4424.5|4423.5|4424.5|4423.5|4423.5|4423|0
1638869000000|2021-12-07 09:23:20|4424|4424|4424.5|4423.5|4425.5|4425|4424|4423|0
1638869010000|2021-12-07 09:23:30|4424|4423|4425|4424.5|4425|4424.5|4423.5|4423|0
1638869020000|2021-12-07 09:23:40|4425.5|4424|4425|4424.5|4425.5|4424.5|4424.5|4424|0
1638869030000|2021-12-07 09:23:50|4425.5|4425|4425.5|4425|4425.5|4425|4425|4424.5|0
1638869040000|2021-12-07 09:24:00|4426|4425.5|4425.5|4425|4426|4425.5|4425|4424.5|0
1638869050000|2021-12-07 09:24:10|4425|4424.5|4425|4424.5|4425|4424.5|4424.5|4424|0
1638869060000|2021-12-07 09:24:20|4425.5|4425|4427|4426|4427|4426|4425.5|4425|0
1638869070000|2021-12-07 09:24:30|4426.5|4426.5|4426|4425.5|4427|4426.5|4425.5|4425|0
1638869080000|2021-12-07 09:24:40|4426.5|4426|4426.5|4425.5|4427|4426|4426|4425.5|0
1638869090000|2021-12-07 09:24:50|4426|4426|4426|4425.5|4426.5|4426|4426|4425.5|0
1638869100000|2021-12-07 09:25:00|4426.5|4426|4426.5|4426|4427.5|4426.5|4426|4425.5|0
1638869110000|2021-12-07 09:25:10|4427|4426.5|4427.5|4427|4427.5|4427|4427|4426.5|0
1638869120000|2021-12-07 09:25:20|4427|4426.5|4428|4427.5|4428.5|4428|4427|4426.5|0
1638869130000|2021-12-07 09:25:30|4428.5|4428|4427|4426.5|4428.5|4428|4426.5|4426|0
1638869140000|2021-12-07 09:25:40|4427.5|4427|4427.5|4427|4427.5|4427|4427|4426.5|0
1638869150000|2021-12-07 09:25:50|4427|4426.5|4427.5|4427|4427.5|4427|4427|4426.5|0
1638869160000|2021-12-07 09:26:00|4427|4426.5|4427.5|4426.5|4427.5|4427|4427|4426.5|0
1638869170000|2021-12-07 09:26:10|4427|4426|4427|4426|4427|4426.5|4426.5|4426|0
1638869180000|2021-12-07 09:26:20|4426.5|4426.5|4426|4425.5|4426.5|4426.5|4426|4425.5|0
1638869190000|2021-12-07 09:26:30|4425.5|4425|4426|4425.5|4426|4425.5|4425.5|4425|0
1638869200000|2021-12-07 09:26:40|4425.5|4425|4426|4425.5|4426.5|4425.5|4425.5|4425|0
1638869210000|2021-12-07 09:26:50|4425.5|4425|4425.5|4425|4425.5|4425|4425|4424.5|0
1638869220000|2021-12-07 09:27:00|4426|4425.5|4426|4425.5|4426|4425.5|4425.5|4425|0
1638869240000|2021-12-07 09:27:20|4425.5|4425|4425.5|4425|4425.5|4425.5|4425|4424.5|0
1638869250000|2021-12-07 09:27:30|4426|4425.5|4425.5|4425|4426|4425.5|4425.5|4425|0
1638869260000|2021-12-07 09:27:40|4426|4425.5|4425.5|4425|4426|4425.5|4425.5|4425|0
1638869270000|2021-12-07 09:27:50|4426|4425.5|4426|4425.5|4426|4425.5|4426|4425.5|0
1638869280000|2021-12-07 09:28:00|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4425|0
1638869290000|2021-12-07 09:28:10|4425|4424.5|4424|4423.5|4425|4425|4424|4423.5|0
1638869300000|2021-12-07 09:28:20|4423.5|4423|4423|4422.5|4424|4423|4423|4422.5|0
1638869310000|2021-12-07 09:28:30|4422.5|4422|4423|4422.5|4423.5|4422.5|4422.5|4422|0
1638869320000|2021-12-07 09:28:40|4422.5|4422|4422.5|4422|4422.5|4422|4422|4421.5|0
1638869330000|2021-12-07 09:28:50|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422|0
1638869340000|2021-12-07 09:29:00|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4423|0
1638869350000|2021-12-07 09:29:10|4423|4422.5|4423|4422|4423.5|4422.5|4423|4422|0
1638869360000|2021-12-07 09:29:20|4422.5|4422.5|4424.5|4423.5|4424.5|4424|4422.5|4422|0
1638869370000|2021-12-07 09:29:30|4424|4424|4425.5|4424.5|4426|4425|4424|4424|0
1638869380000|2021-12-07 09:29:40|4426|4425|4424.5|4424|4426|4425|4424.5|4423.5|0
1638869390000|2021-12-07 09:29:50|4424|4423.5|4423.5|4423|4424|4423.5|4423.5|4422.5|0
1638869400000|2021-12-07 09:30:00|4424|4422.5|4423|4422|4424|4422.5|4422.5|4421.5|0
1638869410000|2021-12-07 09:30:10|4423.5|4422.5|4424|4423|4424.5|4423.5|4423|4422.5|0
1638869420000|2021-12-07 09:30:20|4424.5|4423.5|4424|4423.5|4425|4424|4424|4423.5|0
1638869430000|2021-12-07 09:30:30|4424.5|4424|4424.5|4423.5|4424.5|4424|4424.5|4423.5|0
1638869440000|2021-12-07 09:30:40|4425|4424|4425|4424|4425|4424.5|4424.5|4423.5|0
1638869450000|2021-12-07 09:30:50|4425.5|4424.5|4425.5|4425|4426|4425.5|4425.5|4424.5|0
1638869460000|2021-12-07 09:31:00|4426|4425.5|4426|4425.5|4426|4425.5|4425.5|4425|0
1638869470000|2021-12-07 09:31:10|4425.5|4425|4426|4425.5|4426|4425.5|4425.5|4425|0
1638869480000|2021-12-07 09:31:20|4425.5|4425|4425.5|4425|4426|4425.5|4425.5|4425|0
1638869490000|2021-12-07 09:31:30|4426|4425.5|4426|4425.5|4426|4425.5|4426|4425.5|0
1638869500000|2021-12-07 09:31:40|4426.5|4425|4426|4425.5|4426.5|4425.5|4426|4425|0
1638869510000|2021-12-07 09:31:50|4425.5|4425|4425.5|4425|4426|4425.5|4425.5|4425|0
1638869530000|2021-12-07 09:32:10|4425|4424.5|4422.5|4422|4425|4424.5|4422.5|4422|0
1638869540000|2021-12-07 09:32:20|4422|4421.5|4422|4421|4422|4421.5|4422|4421|0
1638869550000|2021-12-07 09:32:30|4421.5|4421.5|4419.5|4419|4421.5|4421.5|4419.5|4419|0
1638869560000|2021-12-07 09:32:40|4419|4418.5|4419|4418.5|4419.5|4418.5|4417.5|4416.5|0
1638869570000|2021-12-07 09:32:50|4418.5|4418|4418.5|4418|4419|4418|4418.5|4418|0
1638869580000|2021-12-07 09:33:00|4418|4417.5|4418|4417.5|4419|4418|4417.5|4417|0
1638869590000|2021-12-07 09:33:10|4417.5|4417|4418.5|4418|4418.5|4418|4417|4416|0
1638869600000|2021-12-07 09:33:20|4418|4417.5|4418.5|4417.5|4418.5|4417.5|4418|4417.5|0
1638869610000|2021-12-07 09:33:30|4419|4418|4421.5|4420.5|4421.5|4420.5|4419|4418|0
1638869620000|2021-12-07 09:33:40|4421|4420|4422.5|4421.5|4422.5|4422|4421|4420|0
1638869630000|2021-12-07 09:33:50|4422|4421|4422.5|4421.5|4422.5|4421.5|4421|4420.5|0
1638869640000|2021-12-07 09:34:00|4422|4422|4423|4422.5|4423.5|4423|4422|4422|0
1638869650000|2021-12-07 09:34:10|4423.5|4423|4424|4423|4424.5|4423.5|4423.5|4423|0
1638869660000|2021-12-07 09:34:20|4423.5|4422.5|4422.5|4421.5|4423.5|4423|4422|4421.5|0
1638869670000|2021-12-07 09:34:30|4422|4422|4425|4424.5|4425|4424.5|4421|4420.5|0
1638869680000|2021-12-07 09:34:40|4424.5|4424|4424.5|4424|4425|4424.5|4424|4423.5|0
1638869690000|2021-12-07 09:34:50|4424|4423.5|4424|4423.5|4424|4423.5|4422.5|4422|0
1638869700000|2021-12-07 09:35:00|4424.5|4424|4424|4423.5|4424.5|4424|4423.5|4423|0
1638869710000|2021-12-07 09:35:10|4424.5|4424|4425.5|4424.5|4426.5|4425.5|4424.5|4424|0
1638869720000|2021-12-07 09:35:20|4425|4425|4423.5|4423|4425|4425|4423.5|4423|0
1638869730000|2021-12-07 09:35:30|4423|4422.5|4422.5|4421.5|4423|4422.5|4421.5|4421|0
1638869740000|2021-12-07 09:35:40|4422||4422.5||4422.5||4422||0
1638869750000|2021-12-07 09:35:50|4423|4422|4423.5|4422.5|4423.5|4423|4422.5|4422|0
1638869760000|2021-12-07 09:36:00|4424|4423|4420.5|4420|4424|4423|4420.5|4420|0
1638869770000|2021-12-07 09:36:10|4421|4419.5|4421|4420.5|4421|4420.5|4420.5|4419.5|0
1638869780000|2021-12-07 09:36:20|4420.5|4420|4420|4419.5|4420.5|4420|4420|4419|0
1638869790000|2021-12-07 09:36:30|4420.5|4420|4421|4420|4421|4420.5|4420|4419.5|0
1638869800000|2021-12-07 09:36:40|4420.5|4420.5|4422.5|4422|4423|4422|4420.5|4420|0
1638869810000|2021-12-07 09:36:50|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421.5|0
1638869820000|2021-12-07 09:37:00|4421.5|4421|4421|4420|4421.5|4421|4420.5|4420|0
1638869830000|2021-12-07 09:37:10|4420.5|4419.5|4419.5|4419|4421|4419.5|4419.5|4419|0
1638869840000|2021-12-07 09:37:20|4419|4418.5|4414.5|4414|4419|4419|4414.5|4414|0
1638869850000|2021-12-07 09:37:30|4414|4413.5|4413|4412.5|4414|4413.5|4413|4412.5|0
1638869860000|2021-12-07 09:37:40|4413.5|4413|4413|4412.5|4414|4413.5|4412.5|4411.5|0
1638869870000|2021-12-07 09:37:50|4413.5|4413|4413|4412.5|4413.5|4413|4413|4412.5|0
1638869880000|2021-12-07 09:38:00|4413.5|4413|4411|4410|4413.5|4413|4411|4410|0
1638869890000|2021-12-07 09:38:10|4410.5|4410.5|4409|4408|4410.5|4410.5|4409|4408|0
1638869900000|2021-12-07 09:38:20||4408.5||4408||4408.5||4408|0
1638869910000|2021-12-07 09:38:30|4408.5|4408.5|4408.5|4408|4408.5|4408.5|4408.5|4407.5|0
1638869920000|2021-12-07 09:38:40|4408|4407.5|4406|4405.5|4408|4407.5|4406|4405.5|0
1638869930000|2021-12-07 09:38:50|4406.5|4406|4409|4408|4410|4409|4406.5|4405.5|0
1638869940000|2021-12-07 09:39:00|4408.5|4407.5|4409|4408|4409|4408|4408.5|4407.5|0
1638869950000|2021-12-07 09:39:10|4408.5|4408.5|4409|4408.5|4410|4409|4408.5|4408.5|0
1638869960000|2021-12-07 09:39:20|4408.5|4408|4409|4408|4410|4409|4408|4407.5|0
1638869970000|2021-12-07 09:39:30|4409.5|4407.5|4408.5|4407.5|4409.5|4407.5|4408.5|4407.5|0
1638869980000|2021-12-07 09:39:40|4409|4408|4409.5|4409|4410|4409.5|4408.5|4407.5|0
1638869990000|2021-12-07 09:39:50|4410|4409.5|4410.5|4410|4411|4410|4409.5|4409.5|0
1638870000000|2021-12-07 09:40:00|4411|4410.5|4411|4410.5|4411|4410.5|4410.5|4410.5|0
1638870010000|2021-12-07 09:40:10|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4410|0
1638870020000|2021-12-07 09:40:20|4410.5|4410|4412.5|4411.5|4413|4412.5|4410.5|4410|0
1638870030000|2021-12-07 09:40:30|4413|4412|4413.5|4412.5|4414|4413.5|4413|4412|0
1638870040000|2021-12-07 09:40:40|4413|4413|4415|4414|4415|4414.5|4413|4413|0
1638870050000|2021-12-07 09:40:50|4414.5|4414.5|4412|4411|4414.5|4414.5|4411.5|4410.5|0
1638870060000|2021-12-07 09:41:00|4411.5|4410.5|4410|4409|4412|4410.5|4409|4408.5|0
1638870070000|2021-12-07 09:41:10||4409.5||4409.5||4409.5||4409|0
1638870080000|2021-12-07 09:41:20|4410.5|4410|4410.5|4409.5|4411|4410.5|4410|4409|0
1638870090000|2021-12-07 09:41:30|4410|4410|4410|4409.5|4410|4410|4409.5|4409|0
1638870100000|2021-12-07 09:41:40|4410.5|4410|4410.5|4409.5|4411|4410|4410|4409.5|0
1638870110000|2021-12-07 09:41:50|4411|4410|4410.5|4409.5|4411|4410|4410|4409.5|0
1638870120000|2021-12-07 09:42:00|4410|4410|4409|4408.5|4410.5|4410|4408.5|4408|0
1638870130000|2021-12-07 09:42:10|4409.5|4409|4410.5|4409.5|4411|4410|4409.5|4409|0
1638870140000|2021-12-07 09:42:20|4410|4410|4410|4409.5|4411.5|4410.5|4410|4409.5|0
1638870150000|2021-12-07 09:42:30|4410.5|4410|4410.5|4409.5|4410.5|4410|4410.5|4409.5|0
1638870160000|2021-12-07 09:42:40|4411|4410|4409.5|4408.5|4411|4410|4409|4408.5|0
1638870170000|2021-12-07 09:42:50|4409|4409|4409.5|4408.5|4409.5|4409|4409|4408.5|0
1638870180000|2021-12-07 09:43:00|4409|4409|4408.5|4408|4409|4409|4408.5|4408|0
1638870190000|2021-12-07 09:43:10|4409|4408.5|4410.5|4409.5|4410.5|4410|4409|4408|0
1638870200000|2021-12-07 09:43:20|4410|4409|4410|4409.5|4410.5|4409.5|4410|4409|0
1638870210000|2021-12-07 09:43:30|4410.5|4410|4410|4409.5|4410.5|4410|4410|4409.5|0
1638870220000|2021-12-07 09:43:40|4410.5|4410|4412.5|4411.5|4413|4411.5|4410|4410|0
1638870230000|2021-12-07 09:43:50|4412|4411|4412.5|4411.5|4412.5|4412|4412|4411|0
1638870240000|2021-12-07 09:44:00|4412|4411|4410.5|4410|4412|4411|4410|4409.5|0
1638870250000|2021-12-07 09:44:10|4411|4409.5|4410.5|4410|4411|4410|4410|4409.5|0
1638870260000|2021-12-07 09:44:20|4411|4409.5|4410|4409.5|4411|4409.5|4410|4409.5|0
1638870270000|2021-12-07 09:44:30|4410.5|4410|4410.5|4409.5|4410.5|4410|4410|4409.5|0
1638870280000|2021-12-07 09:44:40|4411|4410|4410.5|4409.5|4411|4410.5|4410|4409.5|0
1638870290000|2021-12-07 09:44:50|4411|4410|4410.5|4410|4411.5|4410.5|4410.5|4410|0
1638870300000|2021-12-07 09:45:00|4410|4409.5|4408.5|4408|4410|4409.5|4408.5|4408|0
1638870310000|2021-12-07 09:45:10|4409|4408.5|4408|4407.5|4409|4408.5|4408|4407.5|0
1638870320000|2021-12-07 09:45:20|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4408|0
1638870330000|2021-12-07 09:45:30|4409|4408.5|4408|4407.5|4410|4409|4407|4406.5|0
1638870340000|2021-12-07 09:45:40|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4407|0
1638870350000|2021-12-07 09:45:50|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407|0
1638870360000|2021-12-07 09:46:00|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4408|0
1638870370000|2021-12-07 09:46:10|4408|4407.5|4409.5|4408.5|4409.5|4409|4408|4407.5|0
1638870380000|2021-12-07 09:46:20|4410|4409|4411|4410|4411|4410.5|4410|4409|0
1638870390000|2021-12-07 09:46:30|4410.5||4410.5||4410.5||4410.5||0
1638870400000|2021-12-07 09:46:40|4411|4410.5|4409.5|4409|4411|4410.5|4409.5|4409|0
1638870410000|2021-12-07 09:46:50|4410|4409.5|4410|4409.5|4410.5|4409.5|4410|4409|0
1638870420000|2021-12-07 09:47:00|4410.5|4410|4412.5|4412|4412.5|4412|4410.5|4410|0
1638870430000|2021-12-07 09:47:10|4413|4412.5|4412|4411|4414|4413|4412|4411|0
1638870440000|2021-12-07 09:47:20|4412.5|4411.5|4412.5|4411.5|4413|4412|4412.5|4411.5|0
1638870450000|2021-12-07 09:47:30|4413|4412|4411.5|4410.5|4413|4412.5|4411.5|4410.5|0
1638870460000|2021-12-07 09:47:40|4412|4411|4411.5|4410.5|4412|4411.5|4411.5|4410.5|0
1638870470000|2021-12-07 09:47:50|4411|4410|4410.5|4410|4411|4410|4410|4409.5|0
1638870480000|2021-12-07 09:48:00|4411|4410.5|4411|4410.5|4411|4410.5|4411|4410.5|0
1638870500000|2021-12-07 09:48:20|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4410|0
1638870510000|2021-12-07 09:48:30|4411.5|4411|4411.5|4410.5|4411.5|4411|4411|4410.5|0
1638870520000|2021-12-07 09:48:40|4411|4410|4409.5|4408.5|4411|4410|4409|4408.5|0
1638870530000|2021-12-07 09:48:50|4409|4408|4407.5|4407|4409|4408|4407.5|4407|0
1638870540000|2021-12-07 09:49:00|4408|4407.5|4407.5|4407|4408|4407.5|4407.5|4407|0
1638870550000|2021-12-07 09:49:10|4408|4407.5|4408.5|4407.5|4408.5|4408|4407.5|4407|0
1638870560000|2021-12-07 09:49:20|4408|4407|4407.5|4407|4408.5|4407.5|4407.5|4407|0
1638870570000|2021-12-07 09:49:30|4408|4406.5|4408|4407|4408|4407.5|4407|4406.5|0
1638870580000|2021-12-07 09:49:40|4407.5|4407.5|4407.5|4407|4407.5|4407.5|4407.5|4407|0
1638870590000|2021-12-07 09:49:50|4407|4406.5|4407.5|4407|4408|4407.5|4407|4406|0
1638870600000|2021-12-07 09:50:00|4408|4407.5|4407.5|4407|4408|4407.5|4407.5|4407|0
1638870610000|2021-12-07 09:50:10|4408|4407.5|4406.5|4406|4408|4407.5|4406.5|4406|0
1638870620000|2021-12-07 09:50:20||4405.5||4406||4406||4405.5|0
1638870630000|2021-12-07 09:50:30|4407|4406.5|4407|4406|4407|4406.5|4407|4406|0
1638870640000|2021-12-07 09:50:40||4406.5||4406.5||4406.5||4406.5|0
1638870650000|2021-12-07 09:50:50|4408|4407|4407.5|4407|4408|4407|4407|4406.5|0
1638870660000|2021-12-07 09:51:00|4407|4406.5|4407|4406|4407.5|4407|4406.5|4405.5|0
1638870670000|2021-12-07 09:51:10|4406.5|4406.5|4406.5|4406|4406.5|4406.5|4406.5|4406|0
1638870680000|2021-12-07 09:51:20|4406|4405|4405.5|4405|4406|4405.5|4405.5|4404.5|0
1638870690000|2021-12-07 09:51:30|4406|4405.5|4406|4405|4406|4405.5|4405.5|4405|0
1638870700000|2021-12-07 09:51:40|4405.5|4404.5|4405|4404.5|4405.5|4405|4404.5|4404|0
1638870710000|2021-12-07 09:51:50|4404.5|4404|4405|4404.5|4405|4404.5|4404.5|4404|0
1638870720000|2021-12-07 09:52:00|4405.5|4405|4405|4404.5|4406|4405.5|4405|4404.5|0
1638870730000|2021-12-07 09:52:10||4404||4404.5||4404.5||4404|0
1638870740000|2021-12-07 09:52:20|4404.5|4404|4406.5|4405.5|4407|4405.5|4404|4403.5|0
1638870750000|2021-12-07 09:52:30||4406||4406||4406||4406|0
1638870760000|2021-12-07 09:52:40|4407|4406.5|4406.5|4406|4407|4406.5|4406.5|4406|0
1638870770000|2021-12-07 09:52:50|4407|4405.5|4406|4405.5|4407|4406|4406|4405.5|0
1638870780000|2021-12-07 09:53:00|4406.5|4406|4407|4406.5|4407|4406.5|4406|4405.5|0
1638870790000|2021-12-07 09:53:10|4407.5|4407|4408.5|4408|4408.5|4408|4407|4406.5|0
1638870800000|2021-12-07 09:53:20|4409|4408.5|4409|4408.5|4409|4408.5|4408.5|4408|0
1638870810000|2021-12-07 09:53:30||4408||4408.5||4408.5||4408|0
1638870820000|2021-12-07 09:53:40|4408.5|4408|4408|4407.5|4409|4408|4407.5|4407|0
1638870830000|2021-12-07 09:53:50|4407.5|4407|4408|4407.5|4408|4407.5|4407.5|4407|0
1638870840000|2021-12-07 09:54:00|4408.5|4407|4408.5|4408|4409|4408.5|4408.5|4407|0
1638870850000|2021-12-07 09:54:10|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407|0
1638870860000|2021-12-07 09:54:20|4408.5|4407|4407.5|4406.5|4409|4408.5|4407|4406.5|0
1638870870000|2021-12-07 09:54:30|4408|4407|4408|4407|4408|4407.5|4408|4407|0
1638870880000|2021-12-07 09:54:40|4407.5|4407.5|4408|4407.5|4408|4407.5|4407.5|4407.5|0
1638870890000|2021-12-07 09:54:50|4407.5|4407|4406.5|4406|4407.5|4407|4406.5|4406|0
1638870900000|2021-12-07 09:55:00|4406|4405.5|4407|4406.5|4407.5|4407|4406|4405.5|0
1638870910000|2021-12-07 09:55:10|4407.5|4407|4409|4408|4409.5|4408.5|4407.5|4407|0
1638870920000|2021-12-07 09:55:20|4409.5|4408.5|4410|4409.5|4410|4409.5|4409|4408.5|0
1638870930000|2021-12-07 09:55:30|4410.5|4410|4410|4409.5|4410.5|4410|4410|4409.5|0
1638870940000|2021-12-07 09:55:40|4409.5|4409|4411|4410|4411.5|4410.5|4409.5|4409|0
1638870950000|2021-12-07 09:55:50|4411.5||4411||4411.5||4411||0
1638870960000|2021-12-07 09:56:00|4410.5||4410.5||4410.5||4410.5||0
1638870970000|2021-12-07 09:56:10|4411|4410.5|4411|4410|4411.5|4411|4410.5|4410|0
1638870980000|2021-12-07 09:56:20||4410.5||4410.5||4410.5||4410|0
1638870990000|2021-12-07 09:56:30|4411.5||4411.5||4411.5||4411||0
1638871000000|2021-12-07 09:56:40|4412|4411|4411.5|4411|4412|4411.5|4411.5|4411|0
1638871010000|2021-12-07 09:56:50|4412|4411.5|4412|4411.5|4412.5|4412|4411.5|4411|0
1638871020000|2021-12-07 09:57:00|4411.5|4411|4412|4411.5|4412.5|4411.5|4411.5|4411|0
1638871030000|2021-12-07 09:57:10|4412.5|4412|4411.5|4411|4412.5|4412|4411.5|4410.5|0
1638871040000|2021-12-07 09:57:20|4412|4411.5|4412|4411|4412|4411.5|4412|4411|0
1638871050000|2021-12-07 09:57:30|4412.5|4411.5|4411|4410|4412.5|4411.5|4411|4410|0
1638871060000|2021-12-07 09:57:40|4411.5|4410.5|4411|4410.5|4411.5|4410.5|4411|4410.5|0
1638871070000|2021-12-07 09:57:50|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|0
1638871080000|2021-12-07 09:58:00|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409|0
1638871090000|2021-12-07 09:58:10|4410.5|4409|4410.5|4409.5|4410.5|4409.5|4410|4409|0
1638871100000|2021-12-07 09:58:20|4410||4410.5||4410.5||4410||0
1638871110000|2021-12-07 09:58:30|4411|4410|4411|4410.5|4411|4410.5|4411|4410|0
1638871120000|2021-12-07 09:58:40|4411.5|4411|4412.5|4411.5|4413|4412|4411.5|4411|0
1638871130000|2021-12-07 09:58:50|4412|4411|4410.5|4409.5|4412|4411|4410.5|4409.5|0
1638871140000|2021-12-07 09:59:00|4409.5|4409|4410.5|4409.5|4411|4410|4409.5|4409|0
1638871150000|2021-12-07 09:59:10|4411|4409|4411|4410.5|4412|4411|4411|4409|0
1638871160000|2021-12-07 09:59:20|4411.5|4411|4412.5|4412|4412.5|4412|4411.5|4411|0
1638871170000|2021-12-07 09:59:30|4412|4411.5|4410|4409.5|4412|4411.5|4409.5|4409|0
1638871180000|2021-12-07 09:59:40|4409.5|4409|4410|4409.5|4410.5|4409.5|4409.5|4409|0
1638871190000|2021-12-07 09:59:50|4409.5|4409|4410|4409|4410|4409.5|4409.5|4409|0
1638871200000|2021-12-07 10:00:00|4410.5|4409.5|4411|4410.5|4411|4410.5|4410.5|4409.5|0
1638871210000|2021-12-07 10:00:10|4410.5|4410|4410|4409.5|4410.5|4410|4410|4409.5|0
1638871220000|2021-12-07 10:00:20|4409.5|4409|4408.5|4408|4409.5|4409|4408.5|4407.5|0
1638871230000|2021-12-07 10:00:30|4409|4408.5|4409|4408.5|4409|4408.5|4409|4408.5|0
1638871240000|2021-12-07 10:00:40|4408.5|4408|4409.5|4409|4410|4409|4408.5|4408|0
1638871250000|2021-12-07 10:00:50|4410|4409.5|4411.5|4410.5|4411.5|4410.5|4410|4409.5|0
1638871260000|2021-12-07 10:01:00|4412|4411|4411.5|4411|4412|4411|4411|4410.5|0
1638871270000|2021-12-07 10:01:10|4412|4410.5|4412.5|4411.5|4413|4412|4412|4410.5|0
1638871280000|2021-12-07 10:01:20|4412|4412|4413|4412|4413|4412|4412|4411.5|0
1638871290000|2021-12-07 10:01:30|4413.5|4412.5|4413|4412|4413.5|4413|4413|4412|0
1638871300000|2021-12-07 10:01:40|4413.5|4412.5|4413|4412.5|4413.5|4412.5|4413|4412|0
1638871310000|2021-12-07 10:01:50|4413.5|4412|4413|4412|4413.5|4412.5|4413|4412|0
1638871320000|2021-12-07 10:02:00|4412.5|4411.5|4411|4410|4412.5|4412|4411|4410|0
1638871330000|2021-12-07 10:02:10|4410.5|4409.5|4410.5|4410|4410.5|4410|4410|4409.5|0
1638871340000|2021-12-07 10:02:20|4411|4410.5|4410.5|4409.5|4411|4410.5|4410.5|4409.5|0
1638871350000|2021-12-07 10:02:30|4410|4409|4409.5|4409|4410|4409|4409.5|4408.5|0
1638871360000|2021-12-07 10:02:40|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409|0
1638871370000|2021-12-07 10:02:50|4409.5|4409|4412|4411.5|4412|4411.5|4409.5|4409|0
1638871380000|2021-12-07 10:03:00|4412.5|4411|4412|4411|4412.5|4411|4411.5|4411|0
1638871390000|2021-12-07 10:03:10|4412.5|4411.5|4413|4412.5|4413.5|4412.5|4412.5|4411|0
1638871400000|2021-12-07 10:03:20|4413.5|4413|4413.5|4412.5|4414|4413|4413|4412.5|0
1638871410000|2021-12-07 10:03:30|4413|4412|4412.5|4411.5|4413|4412.5|4412|4411.5|0
1638871420000|2021-12-07 10:03:40|4412|4412|4412.5|4411.5|4412.5|4412|4412|4411.5|0
1638871430000|2021-12-07 10:03:50|4413|4412|4413|4412|4413|4412|4413|4411.5|0
1638871440000|2021-12-07 10:04:00|4412.5|4411.5|4412.5|4411.5|4412.5|4411.5|4412.5|4411.5|0
1638871450000|2021-12-07 10:04:10|4412|4412|4413.5|4413|4414|4413.5|4412|4412|0
1638871460000|2021-12-07 10:04:20|4414|4413.5|4414|4413.5|4414|4413.5|4414|4413.5|0
1638871470000|2021-12-07 10:04:30|4413.5|4413|4414|4413|4414|4413|4413|4412.5|0
1638871480000|2021-12-07 10:04:40|4414.5|4413.5|4413.5|4413|4415|4414|4413.5|4413|0
1638871490000|2021-12-07 10:04:50|4414|4413.5|4413.5|4413|4414|4413.5|4413.5|4413|0
1638871500000|2021-12-07 10:05:00|4413|4412.5|4413|4412.5|4413|4412.5|4412|4411.5|0
1638871510000|2021-12-07 10:05:10|4413.5||4413.5||4413.5||4413.5||0
1638871520000|2021-12-07 10:05:20|4413|4413|4410.5|4409.5|4413|4413|4410|4409.5|0
1638871530000|2021-12-07 10:05:30|4410|4410|4410.5|4409.5|4410.5|4410|4409.5|4409|0
1638871540000|2021-12-07 10:05:40|4410|4410|4410.5|4410|4410.5|4410|4410|4409.5|0
1638871550000|2021-12-07 10:05:50|4411|4409.5|4411|4410|4412|4411.5|4411|4409.5|0
1638871560000|2021-12-07 10:06:00|4410.5||4410.5||4410.5||4410.5||0
1638871580000|2021-12-07 10:06:20|4411|4410.5|4411|4410.5|4411.5|4411|4411|4410.5|0
1638871590000|2021-12-07 10:06:30|4410.5|4410|4411|4410|4411.5|4410.5|4410.5|4409.5|0
1638871600000|2021-12-07 10:06:40|4411.5|4410.5|4411.5|4411|4411.5|4411|4411.5|4410.5|0
1638871610000|2021-12-07 10:06:50|4412|4411.5|4412|4411|4412|4411.5|4412|4411|0
1638871620000|2021-12-07 10:07:00|4411.5|4411.5|4412|4411.5|4412|4411.5|4411.5|4411|0
1638871640000|2021-12-07 10:07:20|4411.5|4411|4411.5|4411|4411.5|4411|4411|4410.5|0
1638871650000|2021-12-07 10:07:30|4412||4412||4412||4412||0
1638871660000|2021-12-07 10:07:40|4411.5||4411.5||4411.5||4411.5||0
1638871670000|2021-12-07 10:07:50|4411|4410.5|4410.5|4410|4411|4411|4410.5|4410|0
1638871680000|2021-12-07 10:08:00|4410|4409.5|4410|4409.5|4410|4409.5|4409.5|4409|0
1638871690000|2021-12-07 10:08:10|4410.5|4410|4410|4409.5|4411|4410.5|4410|4409.5|0
1638871700000|2021-12-07 10:08:20|4409.5|4409|4410.5|4410|4410.5|4410|4408.5|4408|0
1638871710000|2021-12-07 10:08:30|4411|4410.5|4411|4410.5|4411.5|4411|4411|4410.5|0
1638871720000|2021-12-07 10:08:40|4410.5|4410|4411|4410|4411|4410.5|4410.5|4410|0
1638871730000|2021-12-07 10:08:50|4410.5|4410.5|4411.5|4411|4412|4411.5|4410.5|4410|0
1638871740000|2021-12-07 10:09:00|4411|4410.5|4411.5|4410.5|4411.5|4410.5|4411|4410.5|0
1638871750000|2021-12-07 10:09:10|4411||4411||4411||4411||0
1638871760000|2021-12-07 10:09:20|4410.5|4410|4410|4409.5|4410.5|4410|4410|4409.5|0
1638871770000|2021-12-07 10:09:30|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|0
1638871780000|2021-12-07 10:09:40|4411|4410.5|4411|4410.5|4412|4411.5|4411|4410.5|0
1638871790000|2021-12-07 10:09:50|4410.5|4410|4410.5|4410|4410.5|4410.5|4410.5|4410|0
1638871800000|2021-12-07 10:10:00|4411|4410.5|4409|4408.5|4411|4410.5|4409|4408.5|0
1638871810000|2021-12-07 10:10:10|4409.5|4408|4409.5|4409|4409.5|4409|4408.5|4408|0
1638871820000|2021-12-07 10:10:20|4410|4409.5|4410|4409|4410.5|4409.5|4409.5|4409|0
1638871830000|2021-12-07 10:10:30|4410.5|4409.5|4411|4410|4411|4410.5|4410|4409.5|0
1638871840000|2021-12-07 10:10:40|4410.5|4410.5|4410.5|4409.5|4411.5|4411|4410|4409.5|0
1638871850000|2021-12-07 10:10:50|4410|4410|4412|4411.5|4412|4411.5|4410|4410|0
1638871860000|2021-12-07 10:11:00|4412.5|4412|4413.5|4412.5|4413.5|4412.5|4412.5|4412|0
1638871870000|2021-12-07 10:11:10|4414|4413|4413.5|4412.5|4414|4413.5|4413|4412|0
1638871880000|2021-12-07 10:11:20|4413|4412|4413.5|4413|4414|4413|4413|4412|0
1638871890000|2021-12-07 10:11:30|4414|4413.5|4415|4414|4415|4414.5|4414|4413.5|0
1638871900000|2021-12-07 10:11:40|4414.5||4414.5||4415||4414.5||0
1638871910000|2021-12-07 10:11:50|4415|4414.5|4414.5|4414|4415|4414.5|4414.5|4414|0
1638871920000|2021-12-07 10:12:00|4415|4414.5|4416|4415.5|4416|4415.5|4415|4414|0
1638871930000|2021-12-07 10:12:10|4415.5|4415|4415|4414.5|4416|4415.5|4415|4414.5|0
1638871940000|2021-12-07 10:12:20|4414.5|4414|4415.5|4414.5|4416|4415|4414.5|4414|0
1638871950000|2021-12-07 10:12:30|4415|4414|4415|4414.5|4415|4414.5|4414.5|4414|0
1638871960000|2021-12-07 10:12:40|4414.5|4414|4414.5|4414|4414.5|4414|4414|4413.5|0
1638871970000|2021-12-07 10:12:50|4414|4413.5|4415|4414.5|4415|4414.5|4414|4413.5|0
1638871980000|2021-12-07 10:13:00|4414.5|4414|4413.5|4413|4414.5|4414|4413.5|4413|0
1638871990000|2021-12-07 10:13:10|4414|4412.5|4413.5|4413|4414|4413|4413|4412.5|0
1638872000000|2021-12-07 10:13:20|4414|4413.5|4414|4413.5|4414|4413.5|4414|4413.5|0
1638872010000|2021-12-07 10:13:30|4413.5|4413|4414.5|4414|4414.5|4414|4413.5|4413|0
1638872020000|2021-12-07 10:13:40|4414|4413.5|4415|4414.5|4415|4414.5|4414|4413.5|0
1638872030000|2021-12-07 10:13:50|4415.5|4415|4415.5|4415|4415.5|4415|4415.5|4415|0
1638872040000|2021-12-07 10:14:00|4415|4414.5|4415|4414.5|4415|4414.5|4414|4413.5|0
1638872050000|2021-12-07 10:14:10|4414.5|4414|4415|4414.5|4415|4414.5|4414.5|4414|0
1638872060000|2021-12-07 10:14:20|4415.5||4415||4415.5||4415||0
1638872070000|2021-12-07 10:14:30|4415.5|4415|4416.5|4416|4417|4416.5|4415.5|4414.5|0
1638872080000|2021-12-07 10:14:40|4416|4415.5|4415.5|4415|4416|4415.5|4415|4414.5|0
1638872090000|2021-12-07 10:14:50|4416|4415.5|4415.5|4415|4416.5|4416|4415.5|4415|0
1638872100000|2021-12-07 10:15:00|4415|4414.5|4415|4414|4415.5|4415|4414.5|4414|0
1638872110000|2021-12-07 10:15:10|4414.5|4414.5|4415|4414.5|4415|4414.5|4414.5|4414|0
1638872120000|2021-12-07 10:15:20|4415.5|4415|4416|4415.5|4416|4415.5|4415.5|4415|0
1638872130000|2021-12-07 10:15:30|4415.5|4415|4416|4415.5|4416|4415.5|4415.5|4415|0
1638872140000|2021-12-07 10:15:40|4415.5|4415|4415.5|4415|4416|4415|4415|4414.5|0
1638872150000|2021-12-07 10:15:50|4416|4415.5|4415|4414|4416|4415.5|4414.5|4414|0
1638872160000|2021-12-07 10:16:00|4415.5|4414.5|4415.5|4415|4415.5|4415|4414|4413.5|0
1638872170000|2021-12-07 10:16:10|4416|4415.5|4416.5|4416|4417|4416.5|4416|4415.5|0
1638872180000|2021-12-07 10:16:20|4417|4416.5|4417|4416.5|4417.5|4417|4416.5|4416|0
1638872190000|2021-12-07 10:16:30|4417.5|4417|4417.5|4416.5|4418|4417.5|4417|4416.5|0
1638872200000|2021-12-07 10:16:40|4417||4417||4417||4417||0
1638872210000|2021-12-07 10:16:50|4417.5|4417|4418|4417.5|4418|4417.5|4417.5|4417|0
1638872220000|2021-12-07 10:17:00|4417.5|4417|4417.5|4416.5|4418|4417|4417|4416|0
1638872230000|2021-12-07 10:17:10|4418|4417|4418|4417.5|4418.5|4417.5|4417.5|4416.5|0
1638872240000|2021-12-07 10:17:20|4418.5|4418|4418|4417.5|4418.5|4418|4418|4417.5|0
1638872260000|2021-12-07 10:17:40|4418.5|4418|4419|4418|4419|4418.5|4418|4417.5|0
1638872270000|2021-12-07 10:17:50|4418.5|4418.5|4418.5|4418|4419|4418.5|4418|4417|0
1638872280000|2021-12-07 10:18:00|4418|4417.5|4418.5|4418|4418.5|4418|4418|4417.5|0
1638872290000|2021-12-07 10:18:10|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417.5|0
1638872310000|2021-12-07 10:18:30|4417.5|4417|4418|4417.5|4418|4417.5|4417|4416.5|0
1638872320000|2021-12-07 10:18:40|4418.5|4418|4418.5|4418|4418.5|4418|4418.5|4418|0
1638872330000|2021-12-07 10:18:50|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417|0
1638872340000|2021-12-07 10:19:00|4418.5|4418|4419|4418.5|4419.5|4418.5|4418.5|4417.5|0
1638872350000|2021-12-07 10:19:10|4419.5|4419|4418.5|4418|4419.5|4419|4418.5|4418|0
1638872360000|2021-12-07 10:19:20|4419|4417.5|4418.5|4418|4419|4418|4418|4417.5|0
1638872370000|2021-12-07 10:19:30|4418|4417.5|4418.5|4418|4418.5|4418|4418|4417.5|0
1638872380000|2021-12-07 10:19:40|4418|4417.5|4417.5|4417|4418.5|4418|4417.5|4417|0
1638872390000|2021-12-07 10:19:50|4417|4416.5|4417.5|4416.5|4417.5|4417|4417|4416.5|0
1638872400000|2021-12-07 10:20:00|4418|4417|4418.5|4418|4418.5|4418|4418|4417|0
1638872410000|2021-12-07 10:20:10|4418|4417.5|4418.5|4418|4418.5|4418|4418|4417.5|0
1638872420000|2021-12-07 10:20:20|4418|4417.5|4417.5|4417|4418|4417.5|4417.5|4416.5|0
1638872430000|2021-12-07 10:20:30|4418|4417.5|4417.5|4417|4418.5|4418|4417.5|4417|0
1638872440000|2021-12-07 10:20:40|4418||4417.5||4418||4417.5||0
1638872450000|2021-12-07 10:20:50|4418|4416.5|4417.5|4417|4418|4417|4417|4416.5|0
1638872460000|2021-12-07 10:21:00|4417|4416.5|4415.5|4415|4417|4416.5|4415.5|4414.5|0
1638872470000|2021-12-07 10:21:10|4416|4415.5|4414|4413.5|4416|4415.5|4414|4413.5|0
1638872480000|2021-12-07 10:21:20|4414.5|4414|4412.5|4412|4414.5|4414|4412.5|4412|0
1638872490000|2021-12-07 10:21:30|4413|4412.5|4413|4412.5|4413|4412.5|4412.5|4412|0
1638872500000|2021-12-07 10:21:40|4412.5|4412|4411.5|4411|4413|4412|4411|4410.5|0
1638872510000|2021-12-07 10:21:50|4412|4411.5|4411.5|4411|4412|4411.5|4411.5|4411|0
1638872520000|2021-12-07 10:22:00|4412||4411.5||4412||4411.5||0
1638872530000|2021-12-07 10:22:10|4411|4410.5|4411|4410.5|4411.5|4411|4411|4410|0
1638872540000|2021-12-07 10:22:20|4411.5|4410|4409|4408.5|4411.5|4410|4409|4408.5|0
1638872550000|2021-12-07 10:22:30|4408.5|4408|4408.5|4408|4409|4408.5|4408.5|4408|0
1638872560000|2021-12-07 10:22:40|4408|4407.5|4408.5|4408|4408.5|4408|4408|4407.5|0
1638872570000|2021-12-07 10:22:50|4409|4408.5|4408|4407.5|4409|4408.5|4408|4407.5|0
1638872580000|2021-12-07 10:23:00|4407.5|4407|4407|4406.5|4407.5|4407|4407|4406|0
1638872590000|2021-12-07 10:23:10|4406.5|4406|4406.5|4406|4406.5|4406|4406.5|4406|0
1638872600000|2021-12-07 10:23:20|4407|4406.5|4406|4405.5|4407|4406.5|4405.5|4405|0
1638872610000|2021-12-07 10:23:30|4405.5|4405|4403|4402.5|4405.5|4405|4402.5|4402|0
1638872620000|2021-12-07 10:23:40|4402.5|4402|4403.5|4403|4403.5|4403|4402.5|4401.5|0
1638872630000|2021-12-07 10:23:50|4403|4402.5|4404|4403.5|4404|4403.5|4403|4402.5|0
1638872640000|2021-12-07 10:24:00|4404.5|4404|4404|4403.5|4404.5|4404|4404|4403.5|0
1638872660000|2021-12-07 10:24:20|4404.5|4404|4405.5|4405|4405.5|4405|4404.5|4404|0
1638872670000|2021-12-07 10:24:30|4405|4404.5|4405.5|4405|4405.5|4405|4405|4404.5|0
1638872680000|2021-12-07 10:24:40|4406|4405.5|4405|4404.5|4406.5|4405.5|4405|4404.5|0
1638872690000|2021-12-07 10:24:50|4405.5|4405|4404.5|4404|4405.5|4405|4404.5|4404|0
1638872700000|2021-12-07 10:25:00|4405|4404.5|4407.5|4406.5|4407.5|4406.5|4405|4404.5|0
1638872710000|2021-12-07 10:25:10|4407|4406|4407.5|4407|4408.5|4408|4407|4406|0
1638872720000|2021-12-07 10:25:20|4407|4406.5|4407|4406.5|4407.5|4406.5|4407|4406|0
1638872730000|2021-12-07 10:25:30|4407.5|4407|4407|4406.5|4407.5|4407|4407|4406.5|0
1638872740000|2021-12-07 10:25:40|4407.5|4407|4411|4410|4411|4410.5|4407.5|4407|0
1638872750000|2021-12-07 10:25:50|4410.5|4409.5|4410.5|4409.5|4411|4410|4409.5|4409|0
1638872760000|2021-12-07 10:26:00|4410|4409|4410.5|4410|4411|4410.5|4409.5|4409|0
1638872770000|2021-12-07 10:26:10|4410|4409.5|4410.5|4410|4410.5|4410|4409.5|4409|0
1638872780000|2021-12-07 10:26:20|4411|4410.5|4411.5|4411|4411.5|4411|4411|4410.5|0
1638872790000|2021-12-07 10:26:30|4411|4410.5|4410|4409.5|4411|4410.5|4410|4409.5|0
1638872800000|2021-12-07 10:26:40|4409.5|4409|4409.5|4409|4410|4409.5|4409.5|4409|0
1638872810000|2021-12-07 10:26:50|4409|4408.5|4411.5|4410.5|4411.5|4411|4409|4408.5|0
1638872820000|2021-12-07 10:27:00|4411|4411|4410.5|4409.5|4411.5|4411|4410.5|4409.5|0
1638872830000|2021-12-07 10:27:10|4411|4410|4411|4410|4411|4410.5|4410.5|4410|0
1638872840000|2021-12-07 10:27:20|4410.5|4409.5|4409.5|4409|4411|4410|4409.5|4409|0
1638872850000|2021-12-07 10:27:30|4410|4409.5|4410.5|4409.5|4410.5|4410|4410|4409.5|0
1638872860000|2021-12-07 10:27:40|4410|4409|4408.5|4408|4410|4409.5|4408.5|4408|0
1638872880000|2021-12-07 10:28:00|4408|4407.5|4408|4407.5|4408.5|4407.5|4408|4407.5|0
1638872890000|2021-12-07 10:28:10|4407.5|4407|4408.5|4407.5|4408.5|4408|4407.5|4407|0
1638872900000|2021-12-07 10:28:20|4408||4408||4408||4408||0
1638872910000|2021-12-07 10:28:30|4408.5|4408|4409.5|4409|4409.5|4409|4408|4407.5|0
1638872920000|2021-12-07 10:28:40|4410|4409.5|4410.5|4409.5|4410.5|4410|4410|4409|0
1638872930000|2021-12-07 10:28:50|4411|4410|4411|4410.5|4412|4411|4410.5|4409.5|0
1638872940000|2021-12-07 10:29:00|4410.5|4410|4410.5|4409.5|4411|4410.5|4410.5|4409.5|0
1638872950000|2021-12-07 10:29:10|4411|4410|4410.5|4409.5|4411|4410|4410.5|4409.5|0
1638872960000|2021-12-07 10:29:20|4410||4410||4410||4410||0
1638872970000|2021-12-07 10:29:30|4410.5|4410|4411|4410.5|4411.5|4411|4410.5|4410|0
1638872980000|2021-12-07 10:29:40|4411.5|4411|4411.5|4410.5|4412.5|4412|4411|4410.5|0
1638872990000|2021-12-07 10:29:50|4412|4411|4413|4412|4413|4412|4412|4411|0
1638873000000|2021-12-07 10:30:00|4412.5|4411.5|4411.5|4411|4412.5|4411.5|4411|4410.5|0
1638873010000|2021-12-07 10:30:10|4412|4411.5|4411.5|4411|4412|4411.5|4411.5|4411|0
1638873020000|2021-12-07 10:30:20|4411|4410.5|4411.5|4411|4411.5|4411|4411|4410.5|0
1638873030000|2021-12-07 10:30:30|4411|4410.5|4410|4409.5|4411.5|4410.5|4410|4409|0
1638873040000|2021-12-07 10:30:40|4409.5|4409|4409.5|4409|4410|4409|4409.5|4409|0
1638873050000|2021-12-07 10:30:50|4409|4408.5|4409.5|4408.5|4409.5|4409|4409|4408.5|0
1638873060000|2021-12-07 10:31:00||4409||4409||4409||4409|0
1638873080000|2021-12-07 10:31:20|4410|4409.5|4411|4410|4411|4410|4410|4409.5|0
1638873090000|2021-12-07 10:31:30|4411.5|4410.5|4410|4409|4411.5|4411|4410|4409|0
1638873100000|2021-12-07 10:31:40||4409.5||4409.5||4409.5||4409|0
1638873110000|2021-12-07 10:31:50|4410.5|4410|4409.5|4409|4410.5|4410|4409.5|4409|0
1638873120000|2021-12-07 10:32:00|4409|4408.5|4409.5|4408.5|4409.5|4409|4409|4408.5|0
1638873130000|2021-12-07 10:32:10|4409|4408|4409|4408.5|4409.5|4409|4408.5|4408|0
1638873150000|2021-12-07 10:32:30||4408||4408.5||4408.5||4408|0
1638873160000|2021-12-07 10:32:40|4409.5|4409|4410|4409.5|4410|4409.5|4409|4408.5|0
1638873170000|2021-12-07 10:32:50|4409.5|4409|4410|4409.5|4410|4409.5|4409.5|4409|0
1638873180000|2021-12-07 10:33:00|4410.5|4410|4410.5|4409.5|4411|4410|4410|4409.5|0
1638873190000|2021-12-07 10:33:10|4410|4409|4410|4409.5|4410|4409.5|4409.5|4409|0
1638873210000|2021-12-07 10:33:30|4410.5|4410|4410|4409.5|4411.5|4411|4410|4409|0
1638873220000|2021-12-07 10:33:40|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4409.5|0
1638873230000|2021-12-07 10:33:50|4410|4409.5|4410|4409.5|4410|4409.5|4409.5|4409|0
1638873240000|2021-12-07 10:34:00|4410.5|4410|4411.5|4410.5|4412|4411.5|4410.5|4410|0
1638873250000|2021-12-07 10:34:10|4412|4411|4412.5|4412|4412.5|4412|4412|4411|0
1638873270000|2021-12-07 10:34:30|4412|4411.5|4412|4411.5|4412.5|4411.5|4411|4410.5|0
1638873280000|2021-12-07 10:34:40|4412.5|4412|4412.5|4411.5|4412.5|4412|4412|4411.5|0
1638873290000|2021-12-07 10:34:50|4412||4412.5||4412.5||4412||0
1638873300000|2021-12-07 10:35:00|4413|4412|4413|4412.5|4413.5|4413|4412.5|4412|0
1638873310000|2021-12-07 10:35:10|4413.5||4413||4413.5||4413||0
1638873320000|2021-12-07 10:35:20|4413.5|4413|4414|4413.5|4414|4413.5|4413.5|4413|0
1638873330000|2021-12-07 10:35:30|4413.5|4413|4414|4413.5|4414|4413.5|4413.5|4413|0
1638873340000|2021-12-07 10:35:40|4414.5|4414|4415|4414.5|4415|4414.5|4414|4413.5|0
1638873350000|2021-12-07 10:35:50|4414.5|4414|4415|4414.5|4415.5|4415|4414|4413.5|0
1638873360000|2021-12-07 10:36:00|4415.5|4415|4416|4415|4416|4415|4415|4414.5|0
1638873370000|2021-12-07 10:36:10|4415.5|4414.5|4415.5|4415|4416|4415|4415|4414.5|0
1638873380000|2021-12-07 10:36:20|4416|4414.5|4415|4414.5|4416|4415|4415|4414.5|0
1638873390000|2021-12-07 10:36:30|4414.5|4414|4413|4412.5|4414.5|4414|4413|4412|0
1638873400000|2021-12-07 10:36:40|4413.5|4412|4412.5|4411.5|4413.5|4412|4412.5|4411.5|0
1638873410000|2021-12-07 10:36:50|4412|4412|4411.5|4410.5|4412.5|4412|4411.5|4410.5|0
1638873420000|2021-12-07 10:37:00|4412|4411|4412.5|4412|4413|4412|4412|4411|0
1638873430000|2021-12-07 10:37:10|4412|4411.5|4412|4411|4412|4411.5|4411.5|4411|0
1638873440000|2021-12-07 10:37:20|4411.5|4411.5|4412.5|4412|4412.5|4412|4411.5|4411.5|0
1638873450000|2021-12-07 10:37:30|4412|4411.5|4410|4409.5|4412|4411.5|4410|4409.5|0
1638873460000|2021-12-07 10:37:40|4410.5||4410||4410.5||4410||0
1638873480000|2021-12-07 10:38:00|4409.5|4409|4410|4409|4410|4409.5|4409.5|4409|0
1638873490000|2021-12-07 10:38:10|4409.5|4409.5|4411.5|4410.5|4412|4411.5|4409.5|4409|0
1638873500000|2021-12-07 10:38:20|4411|4410|4410.5|4410|4411.5|4410|4410.5|4409.5|0
1638873510000|2021-12-07 10:38:30|4411|4410.5|4410.5|4410|4411|4410.5|4410.5|4410|0
1638873520000|2021-12-07 10:38:40|4411|4410.5|4411|4410|4411.5|4411|4410.5|4410|0
1638873530000|2021-12-07 10:38:50||4410.5||4410.5||4410.5||4410.5|0
1638873540000|2021-12-07 10:39:00|4411.5|4411|4412.5|4411.5|4413|4412|4411.5|4410.5|0
1638873550000|2021-12-07 10:39:10|4412|4411|4412.5|4411.5|4412.5|4411.5|4411.5|4411|0
1638873560000|2021-12-07 10:39:20|4413|4412|4413|4412.5|4413|4412.5|4412.5|4412|0
1638873580000|2021-12-07 10:39:40|4412.5|4412|4414|4413|4415|4414.5|4412.5|4412|0
1638873590000|2021-12-07 10:39:50|4414.5|4413.5|4413.5|4412.5|4414.5|4414|4413|4412.5|0
1638873600000|2021-12-07 10:40:00|4413|4413|4412.5|4412|4413.5|4413|4412.5|4412|0
1638873610000|2021-12-07 10:40:10|4412|4411.5|4414|4413.5|4415|4414|4412|4411.5|0
1638873620000|2021-12-07 10:40:20|4413.5|4413|4413.5|4413|4414.5|4414|4413.5|4413|0
1638873630000|2021-12-07 10:40:30|4414|4412.5|4412|4411.5|4414|4412.5|4412|4411|0
1638873640000|2021-12-07 10:40:40|4412.5|4412|4412|4411.5|4412.5|4412|4412|4411.5|0
1638873650000|2021-12-07 10:40:50|4412.5|4412|4411.5|4411|4412.5|4412|4411.5|4411|0
1638873660000|2021-12-07 10:41:00|4411|4410.5|4410.5|4409.5|4411|4410.5|4410|4409.5|0
1638873670000|2021-12-07 10:41:10|4410|4409|4409.5|4409|4410|4409.5|4409.5|4409|0
1638873680000|2021-12-07 10:41:20|4409|4408.5|4410|4409.5|4410|4409.5|4409|4408.5|0
1638873690000|2021-12-07 10:41:30|4412|4410|4411|4410.5|4413|4412.5|4411|4410|0
1638873700000|2021-12-07 10:41:40|4410.5|4410|4410.5|4409.5|4411.5|4410.5|4410|4409.5|0
1638873710000|2021-12-07 10:41:50|4410|4409|4410.5|4410|4411|4410|4409.5|4409|0
1638873720000|2021-12-07 10:42:00|4411|4410.5|4410.5|4409.5|4411|4410.5|4409.5|4409|0
1638873730000|2021-12-07 10:42:10|4410|4410|4410|4409.5|4410|4410|4410|4409.5|0
1638873750000|2021-12-07 10:42:30|4409.5|4409|4409.5|4409|4409.5|4409|4409|4408|0
1638873760000|2021-12-07 10:42:40|4409|4408.5|4407|4406.5|4409|4408.5|4407|4406|0
1638873770000|2021-12-07 10:42:50||4406||4406.5||4406.5||4406|0
1638873780000|2021-12-07 10:43:00|4406.5|4406|4406.5|4406|4407|4406.5|4406|4405.5|0
1638873790000|2021-12-07 10:43:10|4407|4406.5|4407.5|4407|4407.5|4407|4406.5|4406|0
1638873800000|2021-12-07 10:43:20|4408|4407.5|4408.5|4407.5|4408.5|4408|4407.5|4407|0
1638873810000|2021-12-07 10:43:30|4408|4408|4408.5|4408|4408.5|4408|4408|4407.5|0
1638873820000|2021-12-07 10:43:40|4408|4407.5|4408|4407|4408.5|4407.5|4407.5|4407|0
1638873830000|2021-12-07 10:43:50|4408.5|4407.5|4408.5|4408|4408.5|4408|4408.5|4407.5|0
1638873840000|2021-12-07 10:44:00|4408|4407.5|4407.5|4407|4408|4408|4407.5|4407|0
1638873860000|2021-12-07 10:44:20|4408|4407.5|4408|4407|4408|4407.5|4407.5|4407|0
1638873870000|2021-12-07 10:44:30||4407.5||4407.5||4407.5||4407|0
1638873880000|2021-12-07 10:44:40|4407.5|4407|4408|4407|4408|4407.5|4407.5|4407|0
1638873890000|2021-12-07 10:44:50|4407.5|4406.5|4408|4407|4408|4407.5|4407|4406.5|0
1638873900000|2021-12-07 10:45:00|4407.5|4407.5|4408|4407.5|4408|4407.5|4407.5|4407.5|0
1638873910000|2021-12-07 10:45:10|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4407.5|0
1638873920000|2021-12-07 10:45:20|4408|4407.5|4408|4407|4408|4407.5|4407|4406.5|0
1638873930000|2021-12-07 10:45:30|4407.5|4407.5|4408|4407|4408|4407.5|4407.5|4407|0
1638873940000|2021-12-07 10:45:40|4407.5|4407.5|4408|4407.5|4408.5|4408|4407.5|4407|0
1638873950000|2021-12-07 10:45:50|4408.5|4408|4408.5|4408|4408.5|4408|4407.5|4407|0
1638873970000|2021-12-07 10:46:10|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|0
1638873980000|2021-12-07 10:46:20|4408.5|4408|4408|4407.5|4408.5|4408|4408|4407.5|0
1638873990000|2021-12-07 10:46:30|4407.5|4407|4408|4407.5|4408|4407.5|4407.5|4407|0
1638874010000|2021-12-07 10:46:50|4407.5|4407|4407.5|4407|4408|4407.5|4407.5|4407|0
1638874020000|2021-12-07 10:47:00|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407|0
1638874030000|2021-12-07 10:47:10|4408.5|4408|4408.5|4407.5|4408.5|4408|4408.5|4407.5|0
1638874040000|2021-12-07 10:47:20|4408||4408.5||4408.5||4408||0
1638874050000|2021-12-07 10:47:30||4408||4408||4408||4408|0
1638874060000|2021-12-07 10:47:40|4408|4407.5|4408.5|4408|4408.5|4408|4408|4407.5|0
1638874070000|2021-12-07 10:47:50|4408|4407.5|4408|4407|4408.5|4407.5|4408|4407|0
1638874080000|2021-12-07 10:48:00|4407.5|4407.5|4407.5|4407|4408|4407.5|4407.5|4407|0
1638874090000|2021-12-07 10:48:10|4407|4406.5|4407|4406.5|4407.5|4407|4407|4406.5|0
1638874100000|2021-12-07 10:48:20|4406.5|4406|4405.5|4404.5|4406.5|4406|4405|4404.5|0
1638874110000|2021-12-07 10:48:30|4405|4405|4405|4404.5|4405|4405|4405|4404.5|0
1638874120000|2021-12-07 10:48:40|4405.5|4405|4405|4404.5|4405.5|4405|4405|4404.5|0
1638874140000|2021-12-07 10:49:00|4405.5|4405|4406|4405|4406|4405.5|4405.5|4405|0
1638874150000|2021-12-07 10:49:10|4405.5|4405.5|4406|4405.5|4406|4405.5|4405.5|4405|0
1638874160000|2021-12-07 10:49:20|4405.5|4405|4405.5|4405|4405.5|4405|4405|4404.5|0
1638874170000|2021-12-07 10:49:30|4406|4405.5|4406.5|4406|4407.5|4407|4405.5|4405|0
1638874180000|2021-12-07 10:49:40|4407|4406.5|4407|4406|4407|4406.5|4407|4406|0
1638874190000|2021-12-07 10:49:50|4406.5|4405.5|4406|4405.5|4406.5|4405.5|4406|4405.5|0
1638874200000|2021-12-07 10:50:00|4405.5|4405|4405.5|4404.5|4406|4405|4405|4404.5|0
1638874210000|2021-12-07 10:50:10|4406|4405|4406|4405|4406|4405.5|4405.5|4405|0
1638874220000|2021-12-07 10:50:20|4405.5|4405.5|4408.5|4408|4408.5|4408|4405.5|4405|0
1638874230000|2021-12-07 10:50:30|4408|4407.5|4407.5|4407|4408.5|4408|4407.5|4407|0
1638874240000|2021-12-07 10:50:40|4407|4406.5|4406.5|4406|4407.5|4407|4406.5|4406|0
1638874250000|2021-12-07 10:50:50|4407|4406.5|4407.5|4406.5|4407.5|4407|4406.5|4406|0
1638874260000|2021-12-07 10:51:00|4408|4407|4407.5|4406.5|4408|4407|4407|4406.5|0
1638874270000|2021-12-07 10:51:10|4407|4407|4407.5|4407|4407.5|4407|4407|4406.5|0
1638874280000|2021-12-07 10:51:20|4408|4407.5|4408|4407.5|4408|4407.5|4407.5|4407.5|0
1638874290000|2021-12-07 10:51:30|4407.5|4407|4408|4407|4408|4407.5|4407.5|4407|0
1638874300000|2021-12-07 10:51:40|4407.5|4406.5|4406.5|4406|4407.5|4406.5|4406.5|4406|0
1638874310000|2021-12-07 10:51:50|4407|4406.5|4407.5|4406.5|4407.5|4407|4407|4406.5|0
1638874320000|2021-12-07 10:52:00|4407|4406|4407.5|4406.5|4408|4407|4407|4406|0
1638874330000|2021-12-07 10:52:10|4408|4407|4407.5|4407|4408|4407.5|4407.5|4407|0
1638874340000|2021-12-07 10:52:20|4408|4407.5|4407.5|4407|4408|4407.5|4407.5|4407|0
1638874350000|2021-12-07 10:52:30|4407|4406.5|4407.5|4407|4408|4407.5|4407|4406.5|0
1638874360000|2021-12-07 10:52:40|4408|4407.5|4408|4407|4408|4407.5|4407|4406.5|0
1638874370000|2021-12-07 10:52:50|4407.5|4407.5|4407.5|4407|4407.5|4407.5|4407.5|4407|0
1638874400000|2021-12-07 10:53:20|4407|4406.5|4407|4406.5|4407.5|4406.5|4407|4406.5|0
1638874410000|2021-12-07 10:53:30|4406.5|4406|4405.5|4405|4406.5|4406.5|4405.5|4404.5|0
1638874420000|2021-12-07 10:53:40|4405|4404.5|4405|4404.5|4405|4404.5|4405|4404|0
1638874430000|2021-12-07 10:53:50|4404.5|4404|4404.5|4404|4405|4404.5|4404.5|4404|0
1638874440000|2021-12-07 10:54:00|4405|4404.5|4405|4404.5|4406|4405.5|4405|4404.5|0
1638874450000|2021-12-07 10:54:10|4404.5|4404|4405.5|4404.5|4405.5|4404.5|4404.5|4404|0
1638874460000|2021-12-07 10:54:20|4405|4404|4405|4404|4405|4404.5|4405|4404|0
1638874470000|2021-12-07 10:54:30|4404.5|4404.5|4405|4404|4405|4404.5|4404.5|4404|0
1638874480000|2021-12-07 10:54:40|4405.5|4404.5|4406|4405.5|4406|4405.5|4405.5|4404.5|0
1638874490000|2021-12-07 10:54:50|4405.5|4405|4405|4404|4406|4405|4404.5|4404|0
1638874500000|2021-12-07 10:55:00|4405.5|4404.5|4405.5|4404.5|4405.5|4405|4405|4404.5|0
1638874510000|2021-12-07 10:55:10|4406|4405|4405|4404.5|4406.5|4406|4405|4404.5|0
1638874520000|2021-12-07 10:55:20|4404.5|4404|4405|4404.5|4405|4404.5|4404.5|4404|0
1638874530000|2021-12-07 10:55:30|4405.5|4405|4405|4404.5|4405.5|4405|4405|4404.5|0
1638874540000|2021-12-07 10:55:40|4404.5|4404|4405|4404.5|4405|4404.5|4404.5|4404|0
1638874550000|2021-12-07 10:55:50|4405.5|4405|4405.5|4404.5|4405.5|4405|4405|4404.5|0
1638874560000|2021-12-07 10:56:00|4405|4405|4406|4405.5|4406|4405.5|4405|4405|0
1638874570000|2021-12-07 10:56:10|4406.5||4406||4406.5||4406||0
1638874580000|2021-12-07 10:56:20|4406.5|4406|4406|4405.5|4406.5|4406|4406|4405.5|0
1638874590000|2021-12-07 10:56:30|4406.5|4406|4407.5|4406.5|4407.5|4407|4406.5|4406|0
1638874600000|2021-12-07 10:56:40|4407|4406|4406.5|4406|4407|4406|4406.5|4405.5|0
1638874620000|2021-12-07 10:57:00|4406|4405.5|4406|4405.5|4406.5|4406|4406|4405.5|0
1638874630000|2021-12-07 10:57:10|4406.5|4406|4406.5|4405.5|4406.5|4406|4406|4405.5|0
1638874640000|2021-12-07 10:57:20||4406||4406||4406||4405.5|0
1638874650000|2021-12-07 10:57:30|4406|4405.5|4406|4405.5|4406.5|4406|4406|4405.5|0
1638874660000|2021-12-07 10:57:40|4406.5|4406|4406.5|4406|4406.5|4406|4406.5|4406|0
1638874670000|2021-12-07 10:57:50|4406|4405.5|4406|4405.5|4406.5|4405.5|4406|4405.5|0
1638874680000|2021-12-07 10:58:00|4405.5|4405|4405.5|4405|4405.5|4405.5|4404.5|4404|0
1638874690000|2021-12-07 10:58:10|4406|4404.5|4406.5|4406|4406.5|4406|4406|4404.5|0
1638874700000|2021-12-07 10:58:20|4406|4405.5|4406|4405.5|4406.5|4406|4406|4405.5|0
1638874710000|2021-12-07 10:58:30|4405.5|4405|4404.5|4404|4406|4405.5|4404.5|4404|0
1638874720000|2021-12-07 10:58:40|4405|4404.5|4405|4404|4405|4404.5|4405|4404|0
1638874730000|2021-12-07 10:58:50||4404.5||4404.5||4404.5||4404.5|0
1638874740000|2021-12-07 10:59:00|4405.5|4405|4406|4405.5|4406|4405.5|4405.5|4405|0
1638874750000|2021-12-07 10:59:10|4405.5|4405|4405.5|4405|4405.5|4405|4405|4404.5|0
1638874760000|2021-12-07 10:59:20|4406|4405.5|4407|4406.5|4407|4406.5|4406|4405.5|0
1638874770000|2021-12-07 10:59:30|4406.5|4406|4406.5|4406|4407|4406|4406.5|4406|0
1638874780000|2021-12-07 10:59:40|4407|4405.5|4406|4405.5|4407|4405.5|4406|4405.5|0
1638874790000|2021-12-07 10:59:50|4407|4406|4406.5|4405.5|4407|4406|4406.5|4405.5|85
1638874800000|2021-12-07 11:00:00|4406|4405|4407|4406|4407.5|4406|4406|4405|135
1638874810000|2021-12-07 11:00:10|4407.5|4406.5|4407.5|4406|4407.5|4406.5|4407|4406|0
1638874820000|2021-12-07 11:00:20|4407||4407.5||4407.5||4407||0
1638874830000|2021-12-07 11:00:30|4407||4407||4407||4407||100
1638874840000|2021-12-07 11:00:40|4406.5|4405.5|4406.5|4405.5|4406.5|4406|4406.5|4405.5|34
1638874850000|2021-12-07 11:00:50|4406|4405|4407|4405.5|4407|4405.5|4406|4405|100
1638874860000|2021-12-07 11:01:00|4406.5|4406|4406.5|4405.5|4406.5|4406|4406.5|4405.5|0
1638874870000|2021-12-07 11:01:10|4407|4406|4407|4406|4407|4406|4407|4406|164
1638874880000|2021-12-07 11:01:20|4407.5|4406.5|4408|4407|4408|4407|4407.5|4406.5|544
1638874890000|2021-12-07 11:01:30|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|0
1638874900000|2021-12-07 11:01:40|4407|4406|4406|4405|4407|4406|4406|4405|659
1638874910000|2021-12-07 11:01:50|4406.5|4405.5|4406|4405|4406.5|4405.5|4406|4405|0
1638874920000|2021-12-07 11:02:00|4405.5|4404.5|4405|4404|4405.5|4404.5|4405|4404|160
1638874930000|2021-12-07 11:02:10|4406|4405|4406|4405|4406|4405|4406|4405|0
1638874940000|2021-12-07 11:02:20|4406.5|4405.5|4406.5|4405|4406.5|4405.5|4406|4405|0
1638874950000|2021-12-07 11:02:30|4407|4405.5|4406|4405|4407|4406|4406|4405|280
1638874960000|2021-12-07 11:02:40|4405.5|4404.5|4406.5|4405.5|4406.5|4405.5|4405.5|4404.5|0
1638874970000|2021-12-07 11:02:50|4406|4405|4405.5|4404.5|4406|4405|4405.5|4404.5|175
1638875010000|2021-12-07 11:03:30|4404|4404|4404|4402.5|4404|4404|4403.5|4402.5|752
1638875020000|2021-12-07 11:03:40|4403.5||4404||4404||4403.5||0
1638875030000|2021-12-07 11:03:50|4403.5|4403|4404|4403|4404|4403|4403.5|4403|0
1638875050000|2021-12-07 11:04:10|4405|4403.5|4406.5|4405.5|4406.5|4405.5|4405|4403.5|250
1638875060000|2021-12-07 11:04:20|4407|4406|4407.5|4406|4407.5|4406.5|4407|4406|189
1638875070000|2021-12-07 11:04:30|4408|4407|4408|4407|4408|4407|4408|4406.5|42
1638875080000|2021-12-07 11:04:40|||||||||106
1638875090000|2021-12-07 11:04:50|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|4408|4407|0
1638875100000|2021-12-07 11:05:00|4408|4407|4408|4407|4408|4407|4407.5|4406.5|37
1638875110000|2021-12-07 11:05:10|4407.5|4406.5|4408|4406.5|4408|4406.5|4407.5|4406.5|30
1638875120000|2021-12-07 11:05:20|4407.5|4406|4408|4407|4408|4407|4407.5|4406|391
1638875130000|2021-12-07 11:05:30|4408.5|4407.5|4408.5|4407|4408.5|4407.5|4408.5|4407|0
1638875140000|2021-12-07 11:05:40|4408|4406.5|4407.5|4406.5|4408.5|4406.5|4407.5|4406.5|217
1638875150000|2021-12-07 11:05:50||4406||4406||4406||4406|43
1638875160000|2021-12-07 11:06:00|4407|4406.5|4408|4406.5|4408|4406.5|4407|4406.5|150
1638875170000|2021-12-07 11:06:10|4408.5|4407|4407.5|4406.5|4408.5|4407|4407.5|4406.5|0
1638875190000|2021-12-07 11:06:30|4408|4407|4408|4407|4408|4407|4408|4407|0
1638875200000|2021-12-07 11:06:40|4407.5|4406.5|4407.5|4406.5|4408|4406.5|4407.5|4406.5|0
1638875210000|2021-12-07 11:06:50|4408|4407|4407.5|4406.5|4408|4407|4407.5|4406.5|0
1638875220000|2021-12-07 11:07:00|4408|4407|4408.5|4407|4408.5|4407|4408|4407|91
1638875230000|2021-12-07 11:07:10|4408|4407.5|4408.5|4407.5|4408.5|4407.5|4408|4407.5|0
1638875240000|2021-12-07 11:07:20|||||||||10
1638875250000|2021-12-07 11:07:30|4408|4407|4408|4407|4408|4407|4408|4407|48
1638875260000|2021-12-07 11:07:40|4407.5|4406.5|4407|4406|4407.5|4406.5|4407|4406|157
1638875270000|2021-12-07 11:07:50|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|0
1638875280000|2021-12-07 11:08:00|4407|4406|4407|4406|4407.5|4406|4407|4406|242
1638875290000|2021-12-07 11:08:10|4407.5|4405.5|4407.5|4406|4407.5|4406|4407|4405.5|97
1638875300000|2021-12-07 11:08:20|4408|4406.5|4407.5|4406.5|4408|4407|4407.5|4406.5|139
1638875310000|2021-12-07 11:08:30|||||||||20
1638875320000|2021-12-07 11:08:40|4406.5|4405.5|4407|4406|4407|4406|4406.5|4405.5|0
1638875330000|2021-12-07 11:08:50|4406.5|4405.5|4406.5|4405.5|4406.5|4405.5|4406.5|4405.5|0
1638875340000|2021-12-07 11:09:00|4405.5|4404.5|4405.5|4404|4405.5|4404.5|4405.5|4404|183
1638875350000|2021-12-07 11:09:10|4406|4404.5|4406|4405|4406|4405|4406|4404|185
1638875360000|2021-12-07 11:09:20|4405.5|4404.5|4405.5|4404.5|4406|4404.5|4405.5|4404.5|91
1638875370000|2021-12-07 11:09:30|4406|4405|4406|4405|4406|4405|4406|4405|0
1638875380000|2021-12-07 11:09:40|4407|4404.5|4406.5|4405.5|4407|4406|4406.5|4404.5|27
1638875390000|2021-12-07 11:09:50|||||||||20
1638875400000|2021-12-07 11:10:00|||||||||241
1638875410000|2021-12-07 11:10:10|4407|4406|4406.5|4405.5|4407|4406|4406.5|4405.5|0
1638875420000|2021-12-07 11:10:20|4407|4406|4406.5|4405.5|4407|4406|4406.5|4405.5|45
1638875430000|2021-12-07 11:10:30|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|44
1638875440000|2021-12-07 11:10:40|4407|4406|4406.5|4405.5|4407|4406|4406.5|4405.5|1
1638875450000|2021-12-07 11:10:50|4407|4406|4406.5|4405.5|4407|4406|4406.5|4405.5|34
1638875460000|2021-12-07 11:11:00|4407|4406|4407.5|4406.5|4407.5|4406.5|4407|4406|106
1638875470000|2021-12-07 11:11:10|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|150
1638875490000|2021-12-07 11:11:30|4408|4407|4408|4407|4408|4407|4408|4407|56
1638875500000|2021-12-07 11:11:40|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|0
1638875510000|2021-12-07 11:11:50|4409|4408|4408.5|4407.5|4409|4408|4408.5|4407.5|370
1638875520000|2021-12-07 11:12:00|4409|4408|4408.5|4407.5|4409|4408|4408.5|4407.5|0
1638875540000|2021-12-07 11:12:20|4409|4408|4407.5|4406.5|4409|4408|4407.5|4406.5|160
1638875550000|2021-12-07 11:12:30|4408|4407|4408|4406.5|4408|4407|4408|4406.5|0
1638875560000|2021-12-07 11:12:40||4407||4407||4407||4407|70
1638875570000|2021-12-07 11:12:50|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|204
1638875590000|2021-12-07 11:13:10|4408|4407|4408|4407|4408|4407|4408|4407|162
1638875600000|2021-12-07 11:13:20|||||||||50
1638875610000|2021-12-07 11:13:30|4408.5|4407.5|4408|4407|4408.5|4407.5|4408|4407|0
1638875620000|2021-12-07 11:13:40|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|0
1638875630000|2021-12-07 11:13:50|4408|4407|4408|4407|4408.5|4407|4408|4407|0
1638875640000|2021-12-07 11:14:00|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|0
1638875650000|2021-12-07 11:14:10|4408|4407|4408|4407|4408|4407|4408|4407|0
1638875660000|2021-12-07 11:14:20|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|71
1638875670000|2021-12-07 11:14:30|4408|4407|4408|4407|4408|4407|4408|4407|0
1638875680000|2021-12-07 11:14:40|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|76
1638875690000|2021-12-07 11:14:50|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4408|0
1638875700000|2021-12-07 11:15:00|4408|4407.5|4408.5|4408|4408.5|4408|4408|4407.5|0
1638875720000|2021-12-07 11:15:20|4408|4407.5|4410|4409.5|4410.5|4410|4408|4407.5|0
1638875730000|2021-12-07 11:15:30|4409.5|4409|4411.5|4410.5|4411.5|4410.5|4409.5|4409|0
1638875740000|2021-12-07 11:15:40|4411|4410|4410.5|4409.5|4411|4410|4410|4409.5|0
1638875750000|2021-12-07 11:15:50|4410|4410|4411|4410|4411|4410.5|4410|4409.5|0
1638875760000|2021-12-07 11:16:00|4411.5|4410.5|4412|4411.5|4412.5|4412|4411.5|4410.5|0
1638875780000|2021-12-07 11:16:20|4412.5|4412|4413|4412.5|4413|4412.5|4412|4412|0
1638875790000|2021-12-07 11:16:30|4412.5|4412|4413|4412.5|4413|4412.5|4412.5|4412|0
1638875800000|2021-12-07 11:16:40|4412.5|4412|4412.5|4412|4412.5|4412|4412|4411.5|0
1638875810000|2021-12-07 11:16:50|4412|4411.5|4412.5|4411.5|4412.5|4411.5|4412|4411.5|0
1638875820000|2021-12-07 11:17:00|4412||4412||4412.5||4412||0
1638875840000|2021-12-07 11:17:20|4412.5|4412|4412.5|4411.5|4412.5|4412|4412|4411.5|0
1638875850000|2021-12-07 11:17:30|4413|4412|4412.5|4412|4413|4412.5|4412.5|4412|0
1638875860000|2021-12-07 11:17:40|4412|4411.5|4412.5|4412|4413|4412.5|4411.5|4411|0
1638875870000|2021-12-07 11:17:50|4412|4411.5|4412|4411|4412|4411.5|4411.5|4411|0
1638875880000|2021-12-07 11:18:00|4411.5|4411.5|4411.5|4411|4412|4411.5|4411.5|4411|0
1638875890000|2021-12-07 11:18:10|4412||4411.5||4412||4411.5||0
1638875900000|2021-12-07 11:18:20|4412|4411.5|4411.5|4411|4412|4411.5|4411.5|4411|0
1638875910000|2021-12-07 11:18:30|4411|4410.5|4411|4410.5|4411.5|4411|4411|4410.5|0
1638875920000|2021-12-07 11:18:40|4411.5|4411|4411.5|4411|4412|4411.5|4411|4410.5|0
1638875930000|2021-12-07 11:18:50|4411|4410.5|4411.5|4411|4411.5|4411|4411|4410.5|0
1638875940000|2021-12-07 11:19:00|4411|4410.5|4411|4410.5|4411.5|4411|4411|4410.5|0
1638875950000|2021-12-07 11:19:10|4411.5|4411|4411.5|4411|4411.5|4411|4411|4410.5|0
1638875970000|2021-12-07 11:19:30|4412|4411.5|4412|4411.5|4412.5|4412|4412|4411.5|0
1638875980000|2021-12-07 11:19:40|4411.5|4411|4411.5|4411|4412|4411.5|4410|4409.5|0
1638875990000|2021-12-07 11:19:50|4412|4411.5|4412|4411.5|4412.5|4412|4411.5|4411|0
1638876000000|2021-12-07 11:20:00|4411.5|4411|4411|4410.5|4412|4411|4411|4410.5|0
1638876010000|2021-12-07 11:20:10|4411.5|4411|4411.5|4410.5|4411.5|4411|4411|4410.5|0
1638876020000|2021-12-07 11:20:20|4411||4411||4411.5||4411||0
1638876030000|2021-12-07 11:20:30|4410.5|4410|4410.5|4410|4411|4410|4410.5|4410|0
1638876040000|2021-12-07 11:20:40|4411||4411||4411||4411||0
1638876050000|2021-12-07 11:20:50|4410.5|4409.5|4408.5|4408|4410.5|4409.5|4408|4407.5|0
1638876060000|2021-12-07 11:21:00|4409|4408.5|4409.5|4409|4409.5|4409|4409|4408.5|0
1638876070000|2021-12-07 11:21:10|4409|4408.5|4409.5|4409|4409.5|4409|4409|4408.5|0
1638876080000|2021-12-07 11:21:20|4409|4408.5|4409|4408.5|4409.5|4408.5|4409|4408.5|0
1638876090000|2021-12-07 11:21:30|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4409|0
1638876100000|2021-12-07 11:21:40|4410|4409.5|4409|4408.5|4412|4411|4408.5|4408|0
1638876110000|2021-12-07 11:21:50|4409.5|4409|4409.5|4408.5|4409.5|4409|4409|4408.5|0
1638876120000|2021-12-07 11:22:00|4409|4409|4408|4407.5|4409.5|4409|4408|4407.5|0
1638876130000|2021-12-07 11:22:10|4407.5|4407|4407.5|4406.5|4408|4407.5|4407|4406.5|0
1638876140000|2021-12-07 11:22:20|4407|4407|4406.5|4406|4407|4407|4406.5|4406|0
1638876150000|2021-12-07 11:22:30|4407|4406.5|4406.5|4406|4407|4406.5|4406.5|4405.5|0
1638876160000|2021-12-07 11:22:40|4406|4405.5|4407|4406|4407|4406.5|4406|4405.5|0
1638876170000|2021-12-07 11:22:50|4406.5|4405.5|4406|4405.5|4406.5|4405.5|4406|4405.5|0
1638876180000|2021-12-07 11:23:00|4406.5|4405|4407|4406|4407|4406|4406.5|4405|0
1638876190000|2021-12-07 11:23:10|4406.5|4406.5|4407|4406|4407.5|4407|4406.5|4406|0
1638876200000|2021-12-07 11:23:20|4407.5|4406.5|4408|4407.5|4408|4407.5|4407.5|4406.5|0
1638876210000|2021-12-07 11:23:30|4408.5|4408|4408.5|4408|4408.5|4408|4408|4407.5|0
1638876220000|2021-12-07 11:23:40|4409||4408.5||4409||4408.5||0
1638876230000|2021-12-07 11:23:50|4409|4408.5|4408.5|4408|4409|4408.5|4408|4407.5|0
1638876240000|2021-12-07 11:24:00|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|0
1638876250000|2021-12-07 11:24:10|4407.5|4407|4407.5|4407|4407.5|4407.5|4407.5|4407|0
1638876260000|2021-12-07 11:24:20|4408||4407.5||4408||4407.5||0
1638876270000|2021-12-07 11:24:30|4407|4406.5|4406.5|4405.5|4407|4407|4406.5|4405.5|0
1638876280000|2021-12-07 11:24:40|4406|4406|4406.5|4406|4406.5|4406|4406|4405.5|0
1638876290000|2021-12-07 11:24:50|4407|4406.5|4407.5|4406.5|4407.5|4407|4407|4406.5|0
1638876300000|2021-12-07 11:25:00|4407|4407|4407|4406|4407.5|4407|4407|4406|0
1638876310000|2021-12-07 11:25:10|4406.5|4406.5|4406.5|4406|4406.5|4406.5|4406.5|4406|0
1638876320000|2021-12-07 11:25:20|4407|4405.5|4407|4406|4407|4406.5|4406.5|4405.5|0
1638876340000|2021-12-07 11:25:40|4406.5|4406.5|4407.5|4406.5|4407.5|4407|4406.5|4406|0
1638876350000|2021-12-07 11:25:50|4407|4407|4406.5|4406|4407.5|4407|4406.5|4405.5|0
1638876360000|2021-12-07 11:26:00|4407|4406.5|4406|4405.5|4407|4406.5|4405.5|4405|0
1638876370000|2021-12-07 11:26:10||4405||4405.5||4405.5||4405|0
1638876380000|2021-12-07 11:26:20|4406.5|4406|4406|4405.5|4406.5|4406|4405.5|4405|0
1638876390000|2021-12-07 11:26:30|4406.5|4406|4407|4406|4407|4406.5|4406.5|4406|0
1638876400000|2021-12-07 11:26:40||4406.5||4406.5||4406.5||4406|0
1638876410000|2021-12-07 11:26:50|4407.5|4407|4408|4407.5|4408|4407.5|4407.5|4407|0
1638876420000|2021-12-07 11:27:00|4408.5|4408|4408.5|4407.5|4408.5|4408|4408|4407.5|0
1638876430000|2021-12-07 11:27:10|4408|4408|4408.5|4407.5|4408.5|4408|4408|4407.5|0
1638876440000|2021-12-07 11:27:20|4408|4408|4408.5|4408|4408.5|4408|4408|4408|0
1638876450000|2021-12-07 11:27:30|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|0
1638876480000|2021-12-07 11:28:00|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4408|0
1638876490000|2021-12-07 11:28:10|4409|4408.5|4409|4408.5|4409|4408.5|4408.5|4408|0
1638876500000|2021-12-07 11:28:20|4408.5|4408|4408|4407.5|4409|4408|4408|4407.5|0
1638876510000|2021-12-07 11:28:30|4408.5|4408|4408.5|4408|4408.5|4408|4408|4407.5|0
1638876520000|2021-12-07 11:28:40|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|0
1638876540000|2021-12-07 11:29:00|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4407.5|0
1638876550000|2021-12-07 11:29:10|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|0
1638876570000|2021-12-07 11:29:30|4407.5|4407|4408|4407|4408|4407|4407|4406.5|0
1638876580000|2021-12-07 11:29:40|4407.5|4406.5|4407.5|4406.5|4407.5|4407|4407|4406.5|0
1638876590000|2021-12-07 11:29:50|4407||4407||4407||4407||0
1638876600000|2021-12-07 11:30:00|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4407|0
1638876610000|2021-12-07 11:30:10|4407|4406.5|4407.5|4407|4407.5|4407|4407|4406.5|0
1638876620000|2021-12-07 11:30:20|4408.5|4407.5|4409.5|4409|4409.5|4409|4408.5|4407.5|0
1638876630000|2021-12-07 11:30:30|4409|4408.5|4409.5|4409|4409.5|4409|4409|4408.5|0
1638876650000|2021-12-07 11:30:50|4410|4409.5|4410|4409|4411|4410.5|4409.5|4409|0
1638876660000|2021-12-07 11:31:00|4409.5|4408.5|4409.5|4408.5|4409.5|4409|4409|4408.5|0
1638876670000|2021-12-07 11:31:10|4410|4409|4409|4408.5|4410|4409|4409|4408.5|0
1638876680000|2021-12-07 11:31:20|4408.5|4408|4408.5|4408|4409|4408.5|4408.5|4408|0
1638876690000|2021-12-07 11:31:30|4409|4408.5|4409|4408.5|4409|4408.5|4408.5|4407.5|0
1638876710000|2021-12-07 11:31:50|4409.5|4409|4409.5|4408.5|4409.5|4409|4409|4408.5|0
1638876720000|2021-12-07 11:32:00|4409|4408|4409|4408.5|4409|4408.5|4409|4408|0
1638876730000|2021-12-07 11:32:10|4409.5|4409|4409.5|4409|4409.5|4409|4409|4408.5|0
1638876740000|2021-12-07 11:32:20|4410|4409.5|4411|4410.5|4411|4410.5|4410|4409|0
1638876750000|2021-12-07 11:32:30|4410.5|4410|4410.5|4410|4410.5|4410.5|4410.5|4410|0
1638876770000|2021-12-07 11:32:50|4411|4410.5|4411|4410.5|4411|4410.5|4411|4410.5|0
1638876790000|2021-12-07 11:33:10|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4410|0
1638876800000|2021-12-07 11:33:20|4411.5|4411|4411|4410.5|4411.5|4411|4411|4410.5|0
1638876810000|2021-12-07 11:33:30|4411.5|4411|4411.5|4411|4411.5|4411|4411.5|4410.5|0
1638876820000|2021-12-07 11:33:40|4411|4410.5|4411|4410.5|4411|4410.5|4410.5|4410|0
1638876830000|2021-12-07 11:33:50|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|0
1638876840000|2021-12-07 11:34:00|4411|4410.5|4411|4410.5|4411|4410.5|4411|4410|0
1638876850000|2021-12-07 11:34:10|4411.5|4411|4411.5|4411|4411.5|4411|4411.5|4411|0
1638876860000|2021-12-07 11:34:20|4412|4411.5|4412|4411|4412.5|4412|4412|4411|0
1638876870000|2021-12-07 11:34:30|4412.5|4411.5|4411.5|4411|4412.5|4412|4411.5|4411|0
1638876880000|2021-12-07 11:34:40|4411|4410.5|4411|4410.5|4411.5|4410.5|4411|4410.5|0
1638876900000|2021-12-07 11:35:00|4410.5|4410|4410.5|4410|4411|4410|4410|4409.5|0
1638876910000|2021-12-07 11:35:10|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|0
1638876930000|2021-12-07 11:35:30|4410.5|4410|4410|4409.5|4410.5|4410|4409.5|4409|0
1638876940000|2021-12-07 11:35:40||4409||4409.5||4409.5||4409|0
1638876950000|2021-12-07 11:35:50|4409.5|4409|4409.5|4409|4410|4409.5|4409|4408.5|0
1638876960000|2021-12-07 11:36:00|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|0
1638876970000|2021-12-07 11:36:10|4409.5|4409|4410|4409|4410|4409|4409|4408.5|0
1638876980000|2021-12-07 11:36:20|4409.5||4409.5||4410||4409.5||0
1638876990000|2021-12-07 11:36:30|4410|4408.5|4407.5|4407|4410|4409|4407|4406.5|0
1638877000000|2021-12-07 11:36:40|4408||4408||4408||4408||0
1638877010000|2021-12-07 11:36:50|4407.5|4407.5|4407.5|4407|4407.5|4407.5|4407.5|4406.5|0
1638877020000|2021-12-07 11:37:00|4408|4407.5|4408.5|4407.5|4408.5|4407.5|4408|4407.5|0
1638877030000|2021-12-07 11:37:10|4408|4408|4408.5|4408|4409|4408|4407.5|4407|0
1638877040000|2021-12-07 11:37:20||4407.5||4408||4408||4407.5|0
1638877060000|2021-12-07 11:37:40|4409|4408.5|4410.5|4410|4411.5|4410.5|4408.5|4408|0
1638877070000|2021-12-07 11:37:50|4410|4409.5|4410|4409.5|4410.5|4410|4409.5|4409|0
1638877080000|2021-12-07 11:38:00|4410.5|4410|4410.5|4409.5|4410.5|4410|4410|4409.5|0
1638877090000|2021-12-07 11:38:10|4410||4410||4410.5||4410||0
1638877100000|2021-12-07 11:38:20|4409.5|4409|4410.5|4410|4410.5|4410|4409.5|4409|0
1638877110000|2021-12-07 11:38:30|4411|4410.5|4411.5|4410.5|4411.5|4411|4411|4410|0
1638877120000|2021-12-07 11:38:40|4411|4411|4411|4410.5|4411.5|4411|4411|4410|0
1638877130000|2021-12-07 11:38:50|4411.5|4410|4411.5|4411|4411.5|4411|4411|4410|0
1638877140000|2021-12-07 11:39:00|4412||4411.5||4412||4411.5||0
1638877150000|2021-12-07 11:39:10|4412|4411.5|4412|4411.5|4412|4411.5|4411.5|4411|0
1638877160000|2021-12-07 11:39:20|4411.5|4411|4411.5|4411|4412|4411.5|4411.5|4411|0
1638877170000|2021-12-07 11:39:30|4411|4410.5|4412|4411.5|4412|4411.5|4411|4410.5|0
1638877180000|2021-12-07 11:39:40|4411.5|4411|4411|4410|4411.5|4411|4410.5|4409.5|0
1638877190000|2021-12-07 11:39:50|4410.5|4409.5|4410.5|4409.5|4410.5|4409.5|4410.5|4409.5|0
1638877200000|2021-12-07 11:40:00|4410|4409|4410|4409.5|4410|4409.5|4409.5|4409|0
1638877210000|2021-12-07 11:40:10||4409||4409.5||4409.5||4409|0
1638877220000|2021-12-07 11:40:20|4410.5|4410|4410.5|4409.5|4410.5|4410|4410.5|4409.5|0
1638877230000|2021-12-07 11:40:30|4410|4410|4410.5|4409.5|4410.5|4410|4410|4409.5|0
1638877240000|2021-12-07 11:40:40|4411|4410|4411|4410.5|4411|4410.5|4410.5|4410|0
1638877250000|2021-12-07 11:40:50|4410.5|4410|4410.5|4410|4411|4410.5|4410.5|4410|0
1638877260000|2021-12-07 11:41:00|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|0
1638877270000|2021-12-07 11:41:10|4410.5|4410|4411|4410.5|4411|4410.5|4410|4409.5|0
1638877280000|2021-12-07 11:41:20|4410.5|4410|4410.5|4409.5|4411.5|4410.5|4410|4409.5|0
1638877290000|2021-12-07 11:41:30||4410||4410||4410||4410|0
1638877300000|2021-12-07 11:41:40|4410|4409.5|4410.5|4409.5|4410.5|4410|4410|4409.5|0
1638877310000|2021-12-07 11:41:50||4410||4409.5||4410||4409.5|0
1638877320000|2021-12-07 11:42:00||4410||4410||4410||4410|0
1638877330000|2021-12-07 11:42:10|4411|4410.5|4411|4410.5|4411|4410.5|4411|4410.5|0
1638877350000|2021-12-07 11:42:30|4411.5|4411|4410.5|4410|4411.5|4411|4410.5|4410|0
1638877360000|2021-12-07 11:42:40|4411|4410.5|4410.5|4410|4411|4410.5|4410.5|4410|0
1638877410000|2021-12-07 11:43:30|4411|4410.5|4411.5|4411|4412|4411.5|4411|4410.5|0
1638877420000|2021-12-07 11:43:40|4411|4410.5|4411.5|4410.5|4412|4411.5|4411|4410.5|0
1638877430000|2021-12-07 11:43:50|4411|4410|4410.5|4410|4411|4410.5|4410.5|4410|0
1638877440000|2021-12-07 11:44:00|4411|4410.5|4410.5|4410|4411|4410.5|4410.5|4410|0
1638877460000|2021-12-07 11:44:20|4411|4410.5|4411.5|4411|4411.5|4411|4411|4410|0
1638877470000|2021-12-07 11:44:30|4412||4412||4412||4412||0
1638877480000|2021-12-07 11:44:40|4411.5||4411.5||4412||4411.5||0
1638877500000|2021-12-07 11:45:00|4412|4411.5|4411.5|4410.5|4412|4411.5|4411|4410.5|0
1638877510000|2021-12-07 11:45:10|4411|4411|4411|4410.5|4411|4411|4411|4410.5|0
1638877520000|2021-12-07 11:45:20|4410.5|4410|4410.5|4410|4410.5|4410.5|4410|4409.5|0
1638877530000|2021-12-07 11:45:30|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|0
1638877540000|2021-12-07 11:45:40|4410.5|4410|4411|4410|4411|4410|4410.5|4410|0
1638877560000|2021-12-07 11:46:00|4411.5|4410.5|4410|4409.5|4411.5|4411|4410|4409.5|0
1638877570000|2021-12-07 11:46:10|4409.5|4409|4409.5|4409|4410|4409|4409.5|4408.5|0
1638877580000|2021-12-07 11:46:20|4409|4408.5|4409|4408.5|4409.5|4409|4409|4408.5|0
1638877590000|2021-12-07 11:46:30|4409.5|4408|4409|4408.5|4409.5|4408.5|4408.5|4408|0
1638877600000|2021-12-07 11:46:40|4409.5|4409|4409.5|4408.5|4409.5|4409|4409|4408.5|0
1638877610000|2021-12-07 11:46:50|4409|4409|4409|4408.5|4409.5|4409|4409|4408.5|0
1638877620000|2021-12-07 11:47:00|4409.5|4409|4410|4409.5|4410|4409.5|4409.5|4409|0
1638877630000|2021-12-07 11:47:10|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|0
1638877640000|2021-12-07 11:47:20|4410|4409.5|4409.5|4409|4410|4409.5|4409.5|4409|0
1638877650000|2021-12-07 11:47:30|4410|4409.5|4410|4409.5|4410.5|4409.5|4410|4409.5|0
1638877670000|2021-12-07 11:47:50|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4410|0
1638877680000|2021-12-07 11:48:00|4411.5|4411|4411|4410.5|4411.5|4411|4411|4410.5|0
1638877700000|2021-12-07 11:48:20|4411.5|4411|4411|4410.5|4411.5|4411|4411|4410.5|0
1638877710000|2021-12-07 11:48:30|4411.5|4411|4411.5|4411|4411.5|4411|4411.5|4410.5|0
1638877730000|2021-12-07 11:48:50|4411|4410.5|4410.5|4410|4411|4410.5|4410.5|4410|0
1638877740000|2021-12-07 11:49:00|4410|4409.5|4409.5|4409|4410|4409.5|4409.5|4409|0
1638877760000|2021-12-07 11:49:20|4409|4408.5|4410|4409.5|4410|4409.5|4408.5|4408|0
1638877770000|2021-12-07 11:49:30|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4409|0
1638877780000|2021-12-07 11:49:40|4409|4408.5|4410|4409.5|4410|4409.5|4409|4408.5|0
1638877790000|2021-12-07 11:49:50|4409.5|4409|4409.5|4409|4410|4409.5|4409.5|4409|0
1638877810000|2021-12-07 11:50:10|4410|4409.5|4410|4409.5|4410|4409.5|4409.5|4409|0
1638877820000|2021-12-07 11:50:20|4410.5|4410|4410|4409.5|4410.5|4410|4410|4409.5|0
1638877830000|2021-12-07 11:50:30|4410.5|4410|4411.5|4410.5|4411.5|4410.5|4410.5|4410|0
1638877840000|2021-12-07 11:50:40|4411|4410|4412|4411.5|4412|4411.5|4411|4410|0
1638877850000|2021-12-07 11:50:50|4411.5|4411|4411.5|4411|4411.5|4411|4411.5|4411|0
1638877870000|2021-12-07 11:51:10|4411|4410.5|4411|4410.5|4411.5|4411|4411|4410.5|0
1638877880000|2021-12-07 11:51:20|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4410|0
1638877890000|2021-12-07 11:51:30|4411.5|4411|4411.5|4411|4412|4411.5|4411.5|4410.5|0
1638877900000|2021-12-07 11:51:40|4412|4411.5|4411.5|4411|4412|4411.5|4411.5|4411|0
1638877910000|2021-12-07 11:51:50|4412|4411.5|4411.5|4411|4412|4411.5|4411.5|4411|0
1638877920000|2021-12-07 11:52:00|4412||4411.5||4412||4411.5||0
1638877930000|2021-12-07 11:52:10|4411|4410.5|4410.5|4410|4411|4410.5|4410.5|4410|0
1638877940000|2021-12-07 11:52:20|4410|4409.5|4410.5|4410|4410.5|4410|4410|4409.5|0
1638877970000|2021-12-07 11:52:50|4410|4409.5|4410|4409.5|4410|4409.5|4409.5|4409|0
1638877980000|2021-12-07 11:53:00|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4409.5|0
1638877990000|2021-12-07 11:53:10|4411|4410.5|4411|4410.5|4411|4410.5|4411|4410|0
1638878000000|2021-12-07 11:53:20|4410.5|4410|4410.5|4410|4411|4410.5|4410.5|4410|0
1638878010000|2021-12-07 11:53:30|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|0
1638878020000|2021-12-07 11:53:40|4410.5|4410|4410.5|4410|4410.5|4410|4410|4409.5|0
1638878030000|2021-12-07 11:53:50|4410|4409.5|4410|4409.5|4410.5|4409.5|4410|4409.5|0
1638878040000|2021-12-07 11:54:00|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4409.5|0
1638878050000|2021-12-07 11:54:10|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|0
1638878070000|2021-12-07 11:54:30|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|0
1638878080000|2021-12-07 11:54:40|4409.5|4409|4410|4409.5|4410|4409.5|4409.5|4409|0
1638878100000|2021-12-07 11:55:00|4409.5|4409|4409|4408.5|4409.5|4409|4408.5|4408|0
1638878110000|2021-12-07 11:55:10|4409.5|4408|4410|4409|4410|4409.5|4409.5|4408|0
1638878120000|2021-12-07 11:55:20|4410.5|4409.5|4411|4410.5|4411|4410.5|4410.5|4409.5|0
1638878130000|2021-12-07 11:55:30|4410.5|4410|4410.5|4410|4411|4410|4410.5|4410|0
1638878140000|2021-12-07 11:55:40|4411|4410.5|4410.5|4410|4411.5|4411|4410.5|4410|0
1638878150000|2021-12-07 11:55:50|4410|4409.5|4409.5|4409|4410|4409.5|4409.5|4408.5|0
1638878170000|2021-12-07 11:56:10|4409|4408.5|4409.5|4409|4409.5|4409|4409|4408.5|0
1638878180000|2021-12-07 11:56:20|4410|4409.5|4410.5|4410|4411|4410.5|4409.5|4409|0
1638878200000|2021-12-07 11:56:40|4411|4410.5|4411|4410.5|4411|4410.5|4410.5|4410|0
1638878210000|2021-12-07 11:56:50|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|0
1638878220000|2021-12-07 11:57:00|4410|4409.5|4410|4409.5|4410.5|4409.5|4409.5|4409|0
1638878230000|2021-12-07 11:57:10|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4409.5|0
1638878240000|2021-12-07 11:57:20|4410|4409.5|4411|4410.5|4411|4410.5|4410|4409.5|0
1638878250000|2021-12-07 11:57:30|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|0
1638878260000|2021-12-07 11:57:40|4410|4409.5|4410|4409|4410|4409.5|4409.5|4409|0
1638878270000|2021-12-07 11:57:50|4409.5|4409.5|4409|4408.5|4409.5|4409.5|4409|4408|0
1638878280000|2021-12-07 11:58:00|4409.5|4409|4409.5|4408.5|4409.5|4409|4409|4408.5|0
1638878290000|2021-12-07 11:58:10|4409|4409|4409.5|4409|4409.5|4409|4409|4408.5|0
1638878310000|2021-12-07 11:58:30|4409|4408.5|4409|4408.5|4409.5|4408.5|4409|4408.5|0
1638878320000|2021-12-07 11:58:40|4408.5|4408|4410|4409.5|4410|4409.5|4408.5|4408|0
1638878330000|2021-12-07 11:58:50|4410.5|4409|4410|4409|4410.5|4410|4410|4409|0
1638878340000|2021-12-07 11:59:00|4409.5|4409.5|4409.5|4409|4409.5|4409.5|4409.5|4409|0
1638878350000|2021-12-07 11:59:10|4410|4409.5|4409.5|4409|4410.5|4409.5|4409.5|4409|0
1638878360000|2021-12-07 11:59:20|4409|4408.5|4408.5|4408|4409|4409|4408.5|4408|0
1638878370000|2021-12-07 11:59:30|4408|4407.5|4407|4406.5|4408|4407.5|4406.5|4406|0
1638878380000|2021-12-07 11:59:40|4407.5|4407|4406|4405.5|4407.5|4407|4405.5|4405|0
1638878390000|2021-12-07 11:59:50|4405.5|4405|4406|4405.5|4406|4405.5|4405.5|4405|0
1638878400000|2021-12-07 12:00:00|4405.5|4405|4405.5|4405|4407.5|4407|4404.5|4404|0
1638878410000|2021-12-07 12:00:10|4405|4404.5|4405|4404|4405|4404.5|4404.5|4404|0
1638878420000|2021-12-07 12:00:20|4404.5|4404.5|4404.5|4403.5|4405|4404.5|4404|4403.5|0
1638878430000|2021-12-07 12:00:30|4404|4404|4405|4404.5|4405|4404.5|4403.5|4403|0
1638878440000|2021-12-07 12:00:40|4404.5|4404|4404|4403.5|4404.5|4404|4403.5|4403|0
1638878450000|2021-12-07 12:00:50|4404.5|4403|4404|4403|4404.5|4403.5|4403.5|4403|0
1638878460000|2021-12-07 12:01:00|4403.5|4403.5|4404|4403|4404|4403.5|4403.5|4403|0
1638878470000|2021-12-07 12:01:10|4404.5|4403.5|4404.5|4403.5|4404.5|4404|4404.5|4403|0
1638878480000|2021-12-07 12:01:20|4404|4403|4404.5|4403.5|4404.5|4403.5|4403.5|4403|0
1638878490000|2021-12-07 12:01:30|4404|4404|4404|4403.5|4404|4404|4404|4403.5|0
1638878500000|2021-12-07 12:01:40|4404.5|4404|4404.5|4404|4404.5|4404|4404|4403.5|0
1638878510000|2021-12-07 12:01:50|4404|4403.5|4404.5|4404|4404.5|4404|4404|4403.5|0
1638878520000|2021-12-07 12:02:00|4405|4404.5|4405|4404.5|4405|4404.5|4404.5|4404|0
1638878540000|2021-12-07 12:02:20|4404.5|4404|4405|4404.5|4405|4404.5|4404.5|4404|0
1638878550000|2021-12-07 12:02:30|4405.5|4405|4405.5|4405|4406.5|4405.5|4405.5|4405|0
1638878560000|2021-12-07 12:02:40|4405|4404.5|4405.5|4404.5|4405.5|4405|4405|4404.5|0
1638878570000|2021-12-07 12:02:50|4405|4404|4405|4404.5|4405|4404.5|4404.5|4404|0
1638878580000|2021-12-07 12:03:00||4404||4404.5||4404.5||4404|0
1638878590000|2021-12-07 12:03:10|4405.5|4405|4405|4404.5|4406|4405|4405|4404.5|0
1638878600000|2021-12-07 12:03:20|4404.5|4404|4405|4404.5|4405|4404.5|4404.5|4404|0
1638878610000|2021-12-07 12:03:30|4405.5|4405|4406|4405.5|4406|4405.5|4405|4404.5|0
1638878620000|2021-12-07 12:03:40|4405.5|4405|4405|4404.5|4405.5|4405|4405|4404|0
1638878630000|2021-12-07 12:03:50|4405.5|4405|4405.5|4405|4405.5|4405|4405|4404|0
1638878640000|2021-12-07 12:04:00|4405|4404.5|4404|4403.5|4405|4404.5|4404|4403.5|0
1638878650000|2021-12-07 12:04:10|4403.5|4403|4403.5|4403|4403.5|4403|4403.5|4403|0
1638878660000|2021-12-07 12:04:20|4404|4402.5|4402.5|4402|4404|4402.5|4402|4401.5|0
1638878670000|2021-12-07 12:04:30|4402|4401.5|4402|4401.5|4402.5|4402|4401.5|4401|0
1638878680000|2021-12-07 12:04:40|4401.5|4401|4402|4401|4402|4401.5|4401.5|4401|0
1638878690000|2021-12-07 12:04:50|4401.5|4401.5|4402|4401|4402|4401.5|4401.5|4401|0
1638878700000|2021-12-07 12:05:00|4402.5|4401.5|4404.5|4403.5|4404.5|4403.5|4402.5|4401|0
1638878710000|2021-12-07 12:05:10|4404|4403|4404|4403|4404.5|4403|4404|4403|0
1638878720000|2021-12-07 12:05:20|4404.5|4403.5|4404|4403|4404.5|4403.5|4403.5|4403|0
1638878730000|2021-12-07 12:05:30|4403.5|4402.5|4403|4402.5|4404|4402.5|4403|4402.5|0
1638878740000|2021-12-07 12:05:40|4402.5|4402|4402.5|4402|4402.5|4402.5|4402.5|4402|0
1638878750000|2021-12-07 12:05:50|4403|4402.5|4403|4402.5|4403|4402.5|4402.5|4402|0
1638878760000|2021-12-07 12:06:00|4403.5|4403|4404|4403|4404|4403.5|4403.5|4403|0
1638878770000|2021-12-07 12:06:10|4404.5|4403.5|4404|4403.5|4404.5|4403.5|4404|4403.5|0
1638878780000|2021-12-07 12:06:20|4403.5|4403|4403|4402.5|4404|4403.5|4403|4402.5|0
1638878790000|2021-12-07 12:06:30|4402.5|4402|4403|4402|4403|4402.5|4402.5|4402|0
1638878800000|2021-12-07 12:06:40|4402.5|4402.5|4403.5|4402.5|4403.5|4403|4402.5|4402|0
1638878810000|2021-12-07 12:06:50|4404|4403|4405.5|4404.5|4405.5|4405|4404|4403|0
1638878820000|2021-12-07 12:07:00||4405||4405||4405||4404.5|0
1638878830000|2021-12-07 12:07:10|4406|4404.5|4406|4405|4406|4405|4406|4404.5|0
1638878840000|2021-12-07 12:07:20||4405.5||4405.5||4405.5||4405.5|0
1638878850000|2021-12-07 12:07:30|4406.5|4406|4406.5|4406|4406.5|4406|4406.5|4406|0
1638878860000|2021-12-07 12:07:40|4407|4406.5|4406|4405|4407.5|4407|4406|4405|0
1638878870000|2021-12-07 12:07:50|4406.5|4405.5|4406|4405|4406.5|4405.5|4405.5|4405|0
1638878880000|2021-12-07 12:08:00|4405.5|4405.5|4406|4405.5|4406|4405.5|4405.5|4405|0
1638878890000|2021-12-07 12:08:10||4405||4405||4405.5||4405|0
1638878900000|2021-12-07 12:08:20|4406.5|4405.5|4407|4406.5|4407|4406.5|4406.5|4405.5|0
1638878910000|2021-12-07 12:08:30|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4406.5|0
1638878930000|2021-12-07 12:08:50|4407|4406.5|4407|4406.5|4407.5|4406.5|4407|4406|0
1638878950000|2021-12-07 12:09:10|4406.5|4406|4405|4404.5|4406.5|4406|4405|4404.5|0
1638878960000|2021-12-07 12:09:20|4405.5|4405|4405|4404.5|4405.5|4405|4405|4404.5|0
1638878970000|2021-12-07 12:09:30|4404.5|4404|4404.5|4404|4404.5|4404.5|4404.5|4404|0
1638878980000|2021-12-07 12:09:40|4405|4403.5|4404.5|4404|4405|4404|4404|4403.5|0
1638878990000|2021-12-07 12:09:50|4404|4403.5|4404.5|4403.5|4404.5|4404|4404|4403.5|0
1638879000000|2021-12-07 12:10:00|4404|4404|4405.5|4405|4406|4405|4404|4403.5|0
1638879010000|2021-12-07 12:10:10|4406|4404.5|4405.5|4405|4406|4405|4405.5|4404.5|0
1638879020000|2021-12-07 12:10:20|4406|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|0
1638879030000|2021-12-07 12:10:30|4406||4405.5||4406||4405.5||0
1638879050000|2021-12-07 12:10:50|4405|4404.5|4405|4404.5|4405|4404.5|4404.5|4403.5|0
1638879060000|2021-12-07 12:11:00|4405.5|4405|4405.5|4405|4405.5|4405|4405.5|4404.5|0
1638879070000|2021-12-07 12:11:10|4405|4404.5|4405|4404.5|4405|4404.5|4405|4404.5|0
1638879090000|2021-12-07 12:11:30|4404.5|4404|4404|4403.5|4404.5|4404|4403.5|4403|0
1638879100000|2021-12-07 12:11:40|4403.5|4403|4404|4403|4404|4403.5|4403.5|4403|0
1638879110000|2021-12-07 12:11:50||4403.5||4403.5||4403.5||4403.5|0
1638879120000|2021-12-07 12:12:00|4403.5|4403|4403|4402.5|4403.5|4403|4403|4402.5|0
1638879130000|2021-12-07 12:12:10|4403.5|4403|4403.5|4403|4403.5|4403|4403.5|4402.5|0
1638879140000|2021-12-07 12:12:20|4404|4403.5|4403.5|4403|4404|4403.5|4403.5|4403|0
1638879160000|2021-12-07 12:12:40|4403|4402.5|4403.5|4403|4404|4403|4403|4402.5|0
1638879190000|2021-12-07 12:13:10|4404|4403.5|4404|4403.5|4404.5|4403.5|4404|4403.5|0
1638879200000|2021-12-07 12:13:20|4404.5|4404|4404.5|4404|4405|4404.5|4404.5|4404|0
1638879210000|2021-12-07 12:13:30|4405|4404.5|4405|4404.5|4405|4404.5|4405|4404.5|0
1638879220000|2021-12-07 12:13:40|4404.5|4404|4404|4403.5|4404.5|4404|4404|4403.5|0
1638879250000|2021-12-07 12:14:10|4404.5|4404|4404.5|4403.5|4404.5|4404|4404|4403.5|0
1638879260000|2021-12-07 12:14:20|4404|4404|4404.5|4403.5|4404.5|4404|4404|4403.5|0
1638879270000|2021-12-07 12:14:30|4404|4404|4404|4403.5|4404|4404|4403.5|4403|0
1638879280000|2021-12-07 12:14:40||4403||4403.5||4403.5||4403|0
1638879290000|2021-12-07 12:14:50|4404.5|4404|4404.5|4404|4404.5|4404|4404.5|4404|0
1638879300000|2021-12-07 12:15:00|4405|4404.5|4405|4404.5|4406|4405|4405|4404.5|0
1638879310000|2021-12-07 12:15:10|4404.5|4404|4405.5|4404.5|4405.5|4405|4404|4403.5|0
1638879320000|2021-12-07 12:15:20||4405||4405||4405||4405|0
1638879330000|2021-12-07 12:15:30|4406|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|0
1638879340000|2021-12-07 12:15:40|4405|4404.5|4404.5|4404|4405|4404.5|4404.5|4404|0
1638879360000|2021-12-07 12:16:00|4405|4404.5|4405|4404.5|4405|4404.5|4405|4404|0
1638879370000|2021-12-07 12:16:10|4405.5|4405|4405|4404.5|4405.5|4405|4405|4404.5|0
1638879380000|2021-12-07 12:16:20|4404.5|4404|4405|4404.5|4405|4404.5|4404.5|4404|0
1638879390000|2021-12-07 12:16:30|4405.5|4405|4405.5|4405|4405.5|4405|4405|4404.5|0
1638879400000|2021-12-07 12:16:40||4404.5||4405||4405||4404.5|0
1638879410000|2021-12-07 12:16:50|4405|4404.5|4405|4404.5|4405|4404.5|4405|4404.5|0
1638879420000|2021-12-07 12:17:00|4405.5|4405|4405.5|4405|4405.5|4405|4405.5|4405|0
1638879440000|2021-12-07 12:17:20|4406|4405.5|4406|4405.5|4406.5|4406|4406|4405.5|0
1638879450000|2021-12-07 12:17:30|4405.5|4405|4405.5|4405|4406|4405.5|4405.5|4405|0
1638879460000|2021-12-07 12:17:40|4405|4404|4405.5|4405|4405.5|4405|4405|4404|0
1638879470000|2021-12-07 12:17:50|4405|4404.5|4404|4403.5|4405|4404.5|4404|4403.5|0
1638879480000|2021-12-07 12:18:00|4404.5|4404|4405|4404.5|4405|4404.5|4404.5|4404|0
1638879490000|2021-12-07 12:18:10|4404.5|4404|4405|4404.5|4405|4404.5|4404.5|4404|0
1638879500000|2021-12-07 12:18:20||4404||4404.5||4404.5||4404|0
1638879510000|2021-12-07 12:18:30|4405.5|4405|4405.5|4404.5|4405.5|4405|4405.5|4404.5|0
1638879520000|2021-12-07 12:18:40|4406|4405|4406|4405.5|4406|4405.5|4406|4405|0
1638879540000|2021-12-07 12:19:00|4405.5|4405|4405|4404.5|4405.5|4405|4405|4404|0
1638879550000|2021-12-07 12:19:10|4404.5|4404|4405|4404|4405|4404.5|4404.5|4404|0
1638879560000|2021-12-07 12:19:20|4404.5|4404.5|4404|4403.5|4404.5|4404.5|4404|4403.5|0
1638879570000|2021-12-07 12:19:30|4404.5|4404|4404|4403.5|4404.5|4404|4404|4403|0
1638879580000|2021-12-07 12:19:40|4403.5|4403|4404|4403|4404|4403.5|4403.5|4403|0
1638879590000|2021-12-07 12:19:50|4403.5|4403.5|4403.5|4403|4403.5|4403.5|4403.5|4403|0
1638879610000|2021-12-07 12:20:10|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403.5|0
1638879620000|2021-12-07 12:20:20|4404.5|4404|4404.5|4404|4404.5|4404|4404.5|4404|0
1638879630000|2021-12-07 12:20:30|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403.5|0
1638879640000|2021-12-07 12:20:40|4404.5|4404|4405|4404|4405|4404|4404.5|4404|0
1638879650000|2021-12-07 12:20:50|4404.5||4404.5||4404.5||4404.5||0
1638879660000|2021-12-07 12:21:00||4403.5||4404||4404||4403.5|0
1638879670000|2021-12-07 12:21:10|4404|4403.5|4403.5|4403|4404|4403.5|4403.5|4403|0
1638879680000|2021-12-07 12:21:20|4404|4403.5|4403|4402.5|4404|4403.5|4403|4402.5|0
1638879690000|2021-12-07 12:21:30|4403.5|4403|4403.5|4403|4403.5|4403|4403.5|4403|0
1638879710000|2021-12-07 12:21:50|4403|4402.5|4403|4402.5|4403|4402.5|4403|4402.5|0
1638879720000|2021-12-07 12:22:00|4403.5|4403|4403.5|4403|4404|4403|4403|4402.5|0
1638879730000|2021-12-07 12:22:10|4404|4403.5|4403.5|4403|4404|4403.5|4403.5|4402.5|0
1638879740000|2021-12-07 12:22:20|4404|4403.5|4404|4403.5|4404.5|4404|4404|4403.5|0
1638879750000|2021-12-07 12:22:30|4403.5|4403|4403.5|4403|4404|4403.5|4403.5|4403|0
1638879760000|2021-12-07 12:22:40|4404|4403.5|4404|4403|4404|4403.5|4404|4403|0
1638879770000|2021-12-07 12:22:50|4403.5||4403.5||4403.5||4403.5||0
1638879780000|2021-12-07 12:23:00|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403|0
1638879790000|2021-12-07 12:23:10|4403.5|4403|4403|4402.5|4403.5|4403|4403|4402.5|0
1638879840000|2021-12-07 12:24:00|4403.5|4403|4403|4402.5|4403.5|4403|4403|4402.5|0
1638879860000|2021-12-07 12:24:20|4403.5|4403|4402|4401.5|4403.5|4403|4402|4401.5|0
1638879870000|2021-12-07 12:24:30|4401.5|4401|4402|4401.5|4402|4401.5|4401.5|4400.5|0
1638879880000|2021-12-07 12:24:40|4402.5|4402|4402.5|4402|4402.5|4402|4402.5|4401.5|0
1638879890000|2021-12-07 12:24:50|4402|4401.5|4402.5|4402|4402.5|4402|4402|4401.5|0
1638879910000|2021-12-07 12:25:10|4402|4401.5|4402|4401.5|4402|4402|4402|4401.5|0
1638879920000|2021-12-07 12:25:20||4401||4401.5||4401.5||4401|0
1638879940000|2021-12-07 12:25:40|4401.5|4401|4401.5|4400.5|4402|4401.5|4401|4400.5|0
1638879950000|2021-12-07 12:25:50|4401|4401|4401.5|4400.5|4401.5|4401|4401|4400.5|0
1638879960000|2021-12-07 12:26:00|4402|4401|4402.5|4402|4402.5|4402|4402|4401|0
1638879970000|2021-12-07 12:26:10|4403|4402.5|4402.5|4402|4403|4402.5|4402.5|4402|0
1638879980000|2021-12-07 12:26:20|4402|4401.5|4402.5|4401.5|4402.5|4402|4402|4401.5|0
1638879990000|2021-12-07 12:26:30|4403|4402|4402.5|4402|4403|4402.5|4402.5|4402|0
1638880000000|2021-12-07 12:26:40||4401.5||4402||4402||4401.5|0
1638880010000|2021-12-07 12:26:50||4401.5||4401.5||4401.5||4401.5|0
1638880020000|2021-12-07 12:27:00|4403|4402|4403|4402.5|4403|4402.5|4403|4402|0
1638880030000|2021-12-07 12:27:10|4403.5|4403|4403.5|4403|4403.5|4403|4403|4402.5|0
1638880050000|2021-12-07 12:27:30|4404|4403.5|4404.5|4404|4404.5|4404|4403.5|4403|0
1638880060000|2021-12-07 12:27:40|4404|4403.5|4404|4403.5|4404.5|4404|4404|4403.5|0
1638880070000|2021-12-07 12:27:50|4404.5|4404|4404.5|4404|4404.5|4404|4404.5|4403.5|0
1638880080000|2021-12-07 12:28:00|4404|4403.5|4404.5|4404|4404.5|4404|4404|4403.5|0
1638880090000|2021-12-07 12:28:10|4404|4403.5|4404|4403.5|4404.5|4403.5|4404|4403.5|0
1638880110000|2021-12-07 12:28:30|4403.5|4403|4403.5|4403|4403.5|4403|4403.5|4403|0
1638880140000|2021-12-07 12:29:00|4403|4402.5|4402|4401.5|4403|4402.5|4401.5|4401|0
1638880150000|2021-12-07 12:29:10|4402.5|4402|4402|4401.5|4402.5|4402|4402|4401.5|0
1638880170000|2021-12-07 12:29:30|4402.5|4402|4402.5|4402|4402.5|4402|4402.5|4402|0
1638880190000|2021-12-07 12:29:50|4402|4401.5|4402|4401.5|4402|4401.5|4402|4401.5|0
1638880200000|2021-12-07 12:30:00|4401.5|4401|4401.5|4401|4401.5|4401|4401.5|4401|0
1638880220000|2021-12-07 12:30:20|4402|4401.5|4402|4401.5|4402|4401.5|4402|4401.5|0
1638880230000|2021-12-07 12:30:30|4402.5|4402|4402.5|4402|4402.5|4402|4402.5|4402|0
1638880250000|2021-12-07 12:30:50|4403|4402.5|4403|4402.5|4403|4402.5|4403|4402.5|0
1638880260000|2021-12-07 12:31:00|4402.5|4402|4402.5|4402|4402.5|4402|4402|4401.5|0
1638880290000|2021-12-07 12:31:30|4403|4402.5|4403|4402.5|4403.5|4403|4403|4402.5|0
1638880300000|2021-12-07 12:31:40|4403.5||4403||4403.5||4403||0
1638880310000|2021-12-07 12:31:50|4403.5|4403|4404|4403.5|4404.5|4404|4403|4402.5|0
1638880320000|2021-12-07 12:32:00|4404.5|4404|4404.5|4404|4404.5|4404|4404.5|4404|0
1638880340000|2021-12-07 12:32:20|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403.5|0
1638880360000|2021-12-07 12:32:40|4404.5|4404|4404|4403.5|4404.5|4404|4404|4403.5|0
1638880370000|2021-12-07 12:32:50|4403.5|4403|4402.5|4402|4403.5|4403|4402.5|4402|0
1638880380000|2021-12-07 12:33:00|4403|4402.5|4403.5|4403|4403.5|4403|4403|4402.5|0
1638880390000|2021-12-07 12:33:10|4404|4403.5|4404|4403|4404|4403.5|4403.5|4403|0
1638880400000|2021-12-07 12:33:20|4403.5|4403.5|4403.5|4403|4404|4403.5|4403.5|4403|0
1638880410000|2021-12-07 12:33:30|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403.5|0
1638880420000|2021-12-07 12:33:40|4403.5|4403|4403.5|4403|4404|4403.5|4403.5|4403|0
1638880440000|2021-12-07 12:34:00|4403|4402.5|4402.5|4402|4403|4403|4402.5|4402|0
1638880450000|2021-12-07 12:34:10|4402|4401.5|4402.5|4402|4402.5|4402|4402|4401.5|0
1638880460000|2021-12-07 12:34:20||4401.5||4402||4402||4401.5|0
1638880470000|2021-12-07 12:34:30|4402|4401.5|4401.5|4401|4402.5|4402|4401.5|4400.5|0
1638880480000|2021-12-07 12:34:40|4402|4400.5|4401|4400.5|4402|4401|4401|4400|0
1638880500000|2021-12-07 12:35:00|4400.5|4400|4398.5|4398|4400.5|4400|4398.5|4398|0
1638880510000|2021-12-07 12:35:10|4398|4397.5|4398|4397.5|4398.5|4398|4398|4397.5|0
1638880520000|2021-12-07 12:35:20|4397.5|4397|4396|4395.5|4397.5|4397|4395.5|4395|0
1638880530000|2021-12-07 12:35:30|4396.5|4396|4396.5|4396|4396.5|4396|4396|4395.5|0
1638880540000|2021-12-07 12:35:40|4397|4396.5|4396.5|4395.5|4397|4396.5|4396|4395.5|0
1638880550000|2021-12-07 12:35:50|4396|4396|4396.5|4396|4396.5|4396|4396|4396|0
1638880580000|2021-12-07 12:36:20|4397|4396.5|4398.5|4398|4398.5|4398|4397|4396.5|0
1638880590000|2021-12-07 12:36:30|4399|4398.5|4399|4398.5|4399|4398.5|4398|4397.5|0
1638880600000|2021-12-07 12:36:40|4398.5|4398|4398.5|4397.5|4398.5|4398|4398|4397.5|0
1638880610000|2021-12-07 12:36:50|4399|4398|4398.5|4398|4399|4398.5|4398.5|4398|0
1638880620000|2021-12-07 12:37:00|4399|4398.5|4398|4397|4399|4398.5|4398|4397|0
1638880630000|2021-12-07 12:37:10||4397.5||4397.5||4397.5||4397.5|0
1638880640000|2021-12-07 12:37:20|4397.5|4397|4398.5|4398|4398.5|4398|4397.5|4397|0
1638880650000|2021-12-07 12:37:30|4398|4397.5|4398|4397|4398|4397.5|4397.5|4397|0
1638880660000|2021-12-07 12:37:40|4397.5||4397.5||4397.5||4397.5||0
1638880670000|2021-12-07 12:37:50|4397|4396.5|4397|4396.5|4398|4397.5|4397|4396|0
1638880680000|2021-12-07 12:38:00|4396.5|4396|4397|4396|4397|4396.5|4396|4395.5|0
1638880690000|2021-12-07 12:38:10|4396.5|4395.5|4397|4396.5|4397|4396.5|4396|4395.5|0
1638880700000|2021-12-07 12:38:20|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4397|0
1638880710000|2021-12-07 12:38:30|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|0
1638880730000|2021-12-07 12:38:50|4397.5|4397|4398.5|4398|4398.5|4398|4397.5|4397|0
1638880740000|2021-12-07 12:39:00|4398|4397.5|4398.5|4398|4399|4398.5|4398|4397.5|0
1638880760000|2021-12-07 12:39:20|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|0
1638880770000|2021-12-07 12:39:30|4398.5|4398|4397.5|4397|4398.5|4398|4397.5|4396.5|0
1638880780000|2021-12-07 12:39:40|4397|4396.5|4397|4396.5|4397|4397|4397|4396|0
1638880790000|2021-12-07 12:39:50|4396.5|4396|4396.5|4396|4396.5|4396|4396.5|4396|0
1638880800000|2021-12-07 12:40:00|4397|4396.5|4396.5|4396|4397|4396.5|4396.5|4396|0
1638880810000|2021-12-07 12:40:10|4396|4395.5|4395.5|4395|4396|4395.5|4395.5|4395|0
1638880820000|2021-12-07 12:40:20|4396|4395.5|4396|4395.5|4397|4396.5|4396|4395.5|0
1638880830000|2021-12-07 12:40:30|4396.5|4395|4397|4396|4397|4396|4396.5|4395|0
1638880840000|2021-12-07 12:40:40|4396.5|4396.5|4397|4396.5|4397|4396.5|4396.5|4396|0
1638880850000|2021-12-07 12:40:50|4397.5|4397|4397|4396|4397.5|4397|4397|4396|0
1638880860000|2021-12-07 12:41:00|4397.5|4396.5|4397|4396.5|4397.5|4397|4397|4396.5|0
1638880890000|2021-12-07 12:41:30|4396.5|4396|4397|4396.5|4397|4396.5|4396.5|4396|0
1638880900000|2021-12-07 12:41:40|4396.5|4396|4397|4396.5|4397|4396.5|4396.5|4396|0
1638880910000|2021-12-07 12:41:50|4397.5|4397|4397.5|4396.5|4397.5|4397|4397|4396.5|0
1638880920000|2021-12-07 12:42:00|4397||4397||4397.5||4397||0
1638880940000|2021-12-07 12:42:20|4397.5|4397|4397|4396.5|4397.5|4397|4396.5|4396|0
1638880950000|2021-12-07 12:42:30|4397.5|4396|4397|4396.5|4397.5|4397|4397|4396|0
1638880960000|2021-12-07 12:42:40|4397.5||4397||4397.5||4397||0
1638880970000|2021-12-07 12:42:50|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4397|0
1638880980000|2021-12-07 12:43:00|4398|4397.5|4398.5|4397.5|4398.5|4398|4398|4397.5|0
1638880990000|2021-12-07 12:43:10|4398|4398|4398.5|4398|4398.5|4398|4398|4397.5|0
1638881000000|2021-12-07 12:43:20|4398|4397.5|4398.5|4398|4398.5|4398|4398|4397.5|0
1638881010000|2021-12-07 12:43:30|4398|4397.5|4398|4397.5|4398|4397.5|4398|4397.5|0
1638881030000|2021-12-07 12:43:50|4397.5|4397|4398|4397.5|4398|4397.5|4397.5|4397|0
1638881040000|2021-12-07 12:44:00|4398.5|4398|4398.5|4398|4398.5|4398|4398.5|4398|0
1638881050000|2021-12-07 12:44:10|4399|4398.5|4399|4398|4399|4398.5|4398.5|4398|0
1638881060000|2021-12-07 12:44:20|4398.5|4397.5|4398.5|4397.5|4398.5|4397.5|4398|4397.5|0
1638881070000|2021-12-07 12:44:30|4399|4398|4399|4398|4399|4398.5|4399|4398|0
1638881080000|2021-12-07 12:44:40|4398.5|4398.5|4399|4398.5|4399|4398.5|4398.5|4398.5|0
1638881090000|2021-12-07 12:44:50|4399.5|4399|4400|4399|4400|4399.5|4399.5|4399|0
1638881100000|2021-12-07 12:45:00|4399.5|4399.5|4399.5|4399|4400|4399.5|4399.5|4399|0
1638881110000|2021-12-07 12:45:10|4399|4398.5|4398.5|4398|4399|4398.5|4398.5|4398|0
1638881130000|2021-12-07 12:45:30|4399|4398.5|4399.5|4398.5|4399.5|4399|4399|4398.5|0
1638881140000|2021-12-07 12:45:40|4399||4399||4399.5||4399||0
1638881150000|2021-12-07 12:45:50|4399.5||4399.5||4399.5||4399.5||0
1638881160000|2021-12-07 12:46:00|4399|4398|4398|4397.5|4399|4398.5|4397.5|4397|0
1638881170000|2021-12-07 12:46:10|4398.5|4398|4398.5|4398|4398.5|4398|4398.5|4398|0
1638881210000|2021-12-07 12:46:50|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|0
1638881220000|2021-12-07 12:47:00||4398||4398.5||4398.5||4398|0
1638881240000|2021-12-07 12:47:20|4400|4399|4399.5|4399|4400.5|4400|4399.5|4399|0
1638881250000|2021-12-07 12:47:30|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|0
1638881260000|2021-12-07 12:47:40|4399.5|4399|4399|4398.5|4399.5|4399|4399|4398.5|0
1638881270000|2021-12-07 12:47:50|4399.5|4399|4399.5|4399|4399.5|4399|4399.5|4399|0
1638881280000|2021-12-07 12:48:00|4400|4399.5|4400|4399.5|4400|4399.5|4399.5|4399|0
1638881290000|2021-12-07 12:48:10||4399||4399||4399||4399|0
1638881300000|2021-12-07 12:48:20|4399.5|4399.5|4399|4398|4399.5|4399.5|4398.5|4398|0
1638881310000|2021-12-07 12:48:30|4399.5|4398.5|4399.5|4399|4399.5|4399|4399.5|4398.5|0
1638881330000|2021-12-07 12:48:50|4399|4398.5|4398.5|4398|4399|4398.5|4398.5|4398|0
1638881340000|2021-12-07 12:49:00|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398|0
1638881350000|2021-12-07 12:49:10|4398.5|4398|4399|4398.5|4399|4398.5|4398.5|4398|0
1638881360000|2021-12-07 12:49:20|4398.5|4398|4397.5|4397|4398.5|4398|4396.5|4396|0
1638881370000|2021-12-07 12:49:30|4397|4396.5|4396.5|4396|4397|4397|4396.5|4396|0
1638881380000|2021-12-07 12:49:40|4397|4396.5|4396.5|4396|4397|4396.5|4396.5|4396|0
1638881390000|2021-12-07 12:49:50|4397|4396.5|4397|4396.5|4397|4396.5|4396.5|4396|0
1638881400000|2021-12-07 12:50:00|4396.5|4396|4397|4396.5|4397|4396.5|4396.5|4396|0
1638881410000|2021-12-07 12:50:10|4397.5|4397|4397.5|4396.5|4398|4397.5|4397|4396.5|0
1638881420000|2021-12-07 12:50:20|4397|4396|4397.5|4397|4397.5|4397|4396.5|4396|0
1638881430000|2021-12-07 12:50:30|4397|4396.5|4397|4396.5|4397.5|4397|4397|4396.5|0
1638881440000|2021-12-07 12:50:40|4396.5|4396|4396.5|4396|4397|4396.5|4396.5|4396|0
1638881450000|2021-12-07 12:50:50|4397|4396.5|4397|4396|4397|4396.5|4397|4396|0
1638881460000|2021-12-07 12:51:00|4396.5|4396.5|4396.5|4396|4396.5|4396.5|4396.5|4396|0
1638881480000|2021-12-07 12:51:20|4397|4396.5|4395.5|4395|4397|4396.5|4395.5|4395|0
1638881500000|2021-12-07 12:51:40|4396.5|4395.5|4396|4395.5|4396.5|4396|4396|4395.5|0
1638881510000|2021-12-07 12:51:50|4396.5|4396|4396.5|4396|4396.5|4396|4396.5|4396|0
1638881520000|2021-12-07 12:52:00|4397|4396.5|4397|4396.5|4397.5|4396.5|4397|4396.5|0
1638881530000|2021-12-07 12:52:10|4396.5|4396|4396.5|4396|4397|4396|4396.5|4396|0
1638881540000|2021-12-07 12:52:20|4396|4395.5|4396|4395.5|4396|4395.5|4396|4395.5|0
1638881550000|2021-12-07 12:52:30|4396.5|4396|4396.5|4396|4396.5|4396|4396.5|4396|0
1638881560000|2021-12-07 12:52:40|4396|4395.5|4396|4395.5|4396|4395.5|4396|4395.5|0
1638881570000|2021-12-07 12:52:50|4395.5|4395|4395|4394.5|4395.5|4395.5|4395|4394.5|0
1638881580000|2021-12-07 12:53:00|4394.5|4394|4394.5|4394|4394.5|4394|4394|4393.5|0
1638881590000|2021-12-07 12:53:10|4394|4393.5|4395.5|4395|4395.5|4395|4394|4393.5|0
1638881600000|2021-12-07 12:53:20|4396|4394.5|4395|4394.5|4396|4395.5|4395|4394.5|0
1638881610000|2021-12-07 12:53:30|4395.5|4395|4396|4395|4396|4395.5|4395|4394.5|0
1638881620000|2021-12-07 12:53:40|4395.5|4394.5|4395|4394|4395.5|4394.5|4394.5|4394|0
1638881630000|2021-12-07 12:53:50||4394.5||4394.5||4394.5||4394.5|0
1638881640000|2021-12-07 12:54:00|4395.5|4395|4396|4395.5|4396|4395.5|4395.5|4395|0
1638881670000|2021-12-07 12:54:30|4396.5|4396|4397|4396|4397|4396.5|4396|4395|0
1638881680000|2021-12-07 12:54:40|4397.5|4396.5|4397|4396.5|4397.5|4396.5|4397|4396.5|0
1638881690000|2021-12-07 12:54:50|4397.5|4397|4397.5|4397|4397.5|4397|4397|4396.5|0
1638881700000|2021-12-07 12:55:00|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|0
1638881710000|2021-12-07 12:55:10|4396.5|4396|4397|4396.5|4397|4396.5|4396.5|4395.5|0
1638881740000|2021-12-07 12:55:40|4396.5|4396|4396.5|4396|4396.5|4396|4396.5|4396|0
1638881750000|2021-12-07 12:55:50|4396|4395.5|4396.5|4396|4396.5|4396|4396|4395.5|0
1638881760000|2021-12-07 12:56:00|4397|4396.5|4396|4395.5|4397|4396.5|4396|4395.5|0
1638881770000|2021-12-07 12:56:10|4395.5|4395|4395.5|4395|4395.5|4395|4395.5|4395|0
1638881780000|2021-12-07 12:56:20|4396||4396||4396||4396||0
1638881790000|2021-12-07 12:56:30|4395.5||4395.5||4395.5||4395.5||0
1638881800000|2021-12-07 12:56:40|4396|4395.5|4395.5|4395|4396|4395.5|4395.5|4395|0
1638881810000|2021-12-07 12:56:50|4396|4395.5|4396.5|4396|4396.5|4396|4395.5|4395|0
1638881820000|2021-12-07 12:57:00|4397|4396.5|4396.5|4396|4397|4396.5|4396.5|4396|0
1638881840000|2021-12-07 12:57:20|4397|4396.5|4397|4396|4397|4396.5|4397|4396|0
1638881850000|2021-12-07 12:57:30||4396.5||4396.5||4396.5||4396.5|0
1638881860000|2021-12-07 12:57:40|4396.5|4396|4396.5|4396|4396.5|4396.5|4396.5|4396|0
1638881870000|2021-12-07 12:57:50|4396|4395.5|4397|4396|4397|4396.5|4396|4395.5|0
1638881880000|2021-12-07 12:58:00|4396.5||4397||4397||4396.5||0
1638881890000|2021-12-07 12:58:10|4396.5|4395.5|4396|4395.5|4397|4395.5|4396|4395|0
1638881900000|2021-12-07 12:58:20|4395.5|4395|4396|4395.5|4396|4395.5|4395.5|4395|0
1638881920000|2021-12-07 12:58:40|4395.5|4395|4396|4395.5|4396|4395.5|4395.5|4395|0
1638881930000|2021-12-07 12:58:50||4395||4395.5||4395.5||4395|0
1638881940000|2021-12-07 12:59:00|4395.5|4395|4395.5|4395|4395.5|4395|4395.5|4395|0
1638881950000|2021-12-07 12:59:10|4396|4395.5|4396|4395.5|4396|4395.5|4396|4395.5|0
1638881970000|2021-12-07 12:59:30|4396.5|4396|4397|4396.5|4397|4396.5|4396.5|4396|0
1638881980000|2021-12-07 12:59:40|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4397|0
1638882000000|2021-12-07 13:00:00|4397|4396.5|4396.5|4396|4397.5|4396.5|4396.5|4396|0
1638882010000|2021-12-07 13:00:10|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|0
1638882020000|2021-12-07 13:00:20|4397.5|4396|4397|4396.5|4397.5|4397|4397|4396|0
1638882030000|2021-12-07 13:00:30|4396.5|4396|4395.5|4395|4396.5|4396.5|4395.5|4395|0
1638882040000|2021-12-07 13:00:40|4396|4395.5|4396|4395.5|4396|4395.5|4395.5|4395.5|0
1638882050000|2021-12-07 13:00:50|4395.5|4395|4396|4395.5|4396|4395.5|4395.5|4395|0
1638882060000|2021-12-07 13:01:00|4396.5|4396|4397.5|4396.5|4397.5|4397|4396.5|4396|0
1638882070000|2021-12-07 13:01:10|4397|4397|4397.5|4396.5|4397.5|4397|4397|4396.5|0
1638882080000|2021-12-07 13:01:20|4397||4397||4397||4397||0
1638882090000|2021-12-07 13:01:30|4396.5|4396|4394.5|4394|4396.5|4396|4394.5|4394|0
1638882100000|2021-12-07 13:01:40|4394|4393.5|4394|4393.5|4394.5|4394|4394|4393|0
1638882110000|2021-12-07 13:01:50|4393.5|4393|4394|4393.5|4394.5|4394|4393.5|4393|0
1638882120000|2021-12-07 13:02:00|4393.5|4393|4393.5|4393|4393.5|4393|4393.5|4393|0
1638882140000|2021-12-07 13:02:20||4392.5||4392.5||4393||4392.5|0
1638882150000|2021-12-07 13:02:30|4393|4392|4393|4392.5|4393.5|4393|4392.5|4392|0
1638882160000|2021-12-07 13:02:40|4393.5|4393|4393.5|4393|4394|4393.5|4393.5|4393|0
1638882170000|2021-12-07 13:02:50|4394|4393.5|4396.5|4396|4397|4396.5|4394|4393.5|0
1638882180000|2021-12-07 13:03:00|4397|4396.5|4396|4395.5|4397|4396.5|4396|4395.5|0
1638882190000|2021-12-07 13:03:10|4396.5|4396|4396.5|4396|4397|4396|4396|4395.5|0
1638882200000|2021-12-07 13:03:20|4397|4395.5|4396.5|4396|4397|4396|4396.5|4395.5|0
1638882210000|2021-12-07 13:03:30|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|0
1638882220000|2021-12-07 13:03:40|4397.5|4397|4396|4395.5|4397.5|4397|4396|4395.5|0
1638882230000|2021-12-07 13:03:50|4396.5|4396|4396.5|4396|4396.5|4396|4396.5|4395.5|0
1638882240000|2021-12-07 13:04:00|4397|4395.5|4397|4396.5|4397|4396.5|4397|4395.5|0
1638882250000|2021-12-07 13:04:10|4396.5|4396|4397.5|4397|4397.5|4397|4396.5|4396|0
1638882260000|2021-12-07 13:04:20|4398|4397.5|4397.5|4397|4398|4397.5|4397.5|4397|0
1638882270000|2021-12-07 13:04:30|4397|4396.5|4397|4396|4397|4396.5|4396.5|4396|0
1638882280000|2021-12-07 13:04:40||4396.5||4396.5||4396.5||4396.5|0
1638882300000|2021-12-07 13:05:00|4397.5|4397|4397.5|4397|4398|4397.5|4397.5|4396.5|0
1638882310000|2021-12-07 13:05:10|4398|4397.5|4396.5|4396|4398|4397.5|4396.5|4395.5|0
1638882320000|2021-12-07 13:05:20|4396|4395.5|4395.5|4395|4396|4395.5|4395.5|4394.5|0
1638882350000|2021-12-07 13:05:50|4396|4395.5|4397|4396.5|4397|4396.5|4396|4395.5|0
1638882360000|2021-12-07 13:06:00|4396.5|4396|4397.5|4397|4397.5|4397|4396.5|4396|0
1638882370000|2021-12-07 13:06:10|4397|4396.5|4397.5|4397|4398|4397.5|4397|4396.5|0
1638882380000|2021-12-07 13:06:20|4397|4396.5|4397.5|4396.5|4397.5|4397|4397|4396.5|0
1638882390000|2021-12-07 13:06:30|4397|4397|4397.5|4397|4397.5|4397|4397|4397|0
1638882400000|2021-12-07 13:06:40|4398|4397.5|4398.5|4397.5|4398.5|4398|4397.5|4397.5|0
1638882410000|2021-12-07 13:06:50|4398|4398|4398.5|4398|4399|4398|4398|4398|0
1638882420000|2021-12-07 13:07:00|4399|4398.5|4400.5|4400|4401|4400|4398.5|4398.5|0
1638882430000|2021-12-07 13:07:10|4400|4399.5|4400|4399.5|4400.5|4399.5|4400|4399.5|0
1638882440000|2021-12-07 13:07:20|4400.5|4400|4400.5|4399.5|4400.5|4400|4400.5|4399.5|0
1638882450000|2021-12-07 13:07:30|4400|4400|4400.5|4400|4400.5|4400|4400|4399.5|0
1638882470000|2021-12-07 13:07:50|4400|4399.5|4400|4399.5|4400|4399.5|4399.5|4399|0
1638882480000|2021-12-07 13:08:00|4399.5|4399|4399.5|4399|4399.5|4399.5|4399.5|4399|0
1638882490000|2021-12-07 13:08:10|4400|4399.5|4400|4399|4400|4399.5|4400|4399|0
1638882500000|2021-12-07 13:08:20|4399.5|4398.5|4398.5|4397.5|4399.5|4399|4398.5|4397.5|0
1638882510000|2021-12-07 13:08:30|4398|4398|4399|4398.5|4399.5|4398.5|4398|4398|0
1638882520000|2021-12-07 13:08:40|4399.5|4398|4399|4398|4399.5|4398.5|4398.5|4397.5|0
1638882530000|2021-12-07 13:08:50||4398.5||4398||4398.5||4398|0
1638882540000|2021-12-07 13:09:00|4398.5|4398.5|4398.5|4398|4398.5|4398.5|4398.5|4398|0
1638882560000|2021-12-07 13:09:20|4399|4398.5|4399.5|4399|4399.5|4399|4399|4398.5|0
1638882570000|2021-12-07 13:09:30|4400|4399.5|4400|4399.5|4400.5|4399.5|4399.5|4399.5|0
1638882590000|2021-12-07 13:09:50|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4400|0
1638882600000|2021-12-07 13:10:00|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399.5|0
1638882620000|2021-12-07 13:10:20|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4400|0
1638882630000|2021-12-07 13:10:30|4401|4400.5|4401|4400.5|4401.5|4401|4401|4400.5|0
1638882640000|2021-12-07 13:10:40|4401.5|4401|4402|4401|4402|4401.5|4401.5|4400.5|0
1638882650000|2021-12-07 13:10:50|4402.5|4401.5|4402.5|4402|4403.5|4402.5|4402|4401.5|0
1638882660000|2021-12-07 13:11:00|4402|4401.5|4401|4400.5|4402.5|4402|4401|4400.5|0
1638882670000|2021-12-07 13:11:10|4401.5|4401|4401.5|4401|4402|4401.5|4401.5|4401|0
1638882680000|2021-12-07 13:11:20|4402|4401.5|4403.5|4403|4403.5|4403|4402|4401.5|0
1638882690000|2021-12-07 13:11:30|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403|0
1638882700000|2021-12-07 13:11:40|4403.5|4403|4404|4403.5|4404|4403.5|4403.5|4403|0
1638882710000|2021-12-07 13:11:50|4403.5|4403|4403.5|4403|4403.5|4403.5|4403.5|4403|0
1638882720000|2021-12-07 13:12:00|4404|4403.5|4405|4404.5|4405|4404.5|4404|4403.5|0
1638882730000|2021-12-07 13:12:10|4404.5|4404|4404.5|4404|4404.5|4404.5|4404.5|4404|0
1638882740000|2021-12-07 13:12:20|4405|4404.5|4405.5|4405|4405.5|4405|4404.5|4404.5|0
1638882750000|2021-12-07 13:12:30|4405|4404.5|4405|4404.5|4405|4404.5|4405|4404.5|0
1638882770000|2021-12-07 13:12:50|4405.5|4405|4405.5|4405|4405.5|4405|4405.5|4405|0
1638882780000|2021-12-07 13:13:00|4406|4405.5|4406|4405.5|4406.5|4406|4406|4405.5|0
1638882790000|2021-12-07 13:13:10|4405.5|4405|4405|4404.5|4405.5|4405|4405|4404.5|0
1638882810000|2021-12-07 13:13:30|4405.5|4405|4405|4404|4405.5|4405|4404.5|4404|0
1638882820000|2021-12-07 13:13:40|4405.5|4404.5|4406|4405.5|4406|4405.5|4405.5|4404.5|0
1638882830000|2021-12-07 13:13:50|4406.5|4406|4406.5|4405.5|4406.5|4406|4406|4405.5|0
1638882840000|2021-12-07 13:14:00|4407|4406|4407.5|4406.5|4407.5|4407|4407|4406|0
1638882850000|2021-12-07 13:14:10|4407|4406|4407|4406.5|4407|4406.5|4406.5|4406|0
1638882870000|2021-12-07 13:14:30|4407.5|4407|4407.5|4406.5|4407.5|4407|4407|4406.5|0
1638882880000|2021-12-07 13:14:40|4407|4406|4406.5|4406|4407|4406|4406|4405.5|0
1638882890000|2021-12-07 13:14:50|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|0
1638882900000|2021-12-07 13:15:00|4405.5|4405|4405|4404.5|4405.5|4405|4405|4404.5|0
1638882910000|2021-12-07 13:15:10|4404.5|4404|4404.5|4404|4404.5|4404|4404.5|4404|0
1638882920000|2021-12-07 13:15:20|4405|4404.5|4404.5|4404|4405|4404.5|4404.5|4404|0
1638882930000|2021-12-07 13:15:30|4404|4403.5|4404.5|4403.5|4404.5|4404|4404|4403|0
1638882940000|2021-12-07 13:15:40|4404|4404|4404.5|4404|4404.5|4404|4404|4404|0
1638882960000|2021-12-07 13:16:00|4405|4404.5|4404.5|4404|4405|4404.5|4404.5|4404|0
1638882970000|2021-12-07 13:16:10|4405|4404.5|4404.5|4404|4405|4404.5|4404.5|4404|0
1638882990000|2021-12-07 13:16:30|4404|4403.5|4403|4402.5|4404|4403.5|4402.5|4402|0
1638883000000|2021-12-07 13:16:40|4403.5||4403.5||4403.5||4403.5||0
1638883010000|2021-12-07 13:16:50|4403|4402|4403|4402.5|4403|4402.5|4403|4402|0
1638883020000|2021-12-07 13:17:00||4402||4402.5||4402.5||4402|0
1638883030000|2021-12-07 13:17:10|4402.5|4402|4402.5|4402|4402.5|4402|4402.5|4402|0
1638883040000|2021-12-07 13:17:20|4403|4402.5|4403.5|4402.5|4403.5|4403|4403|4402.5|0
1638883050000|2021-12-07 13:17:30|4404|4403|4403|4402|4404|4403.5|4403|4402|0
1638883060000|2021-12-07 13:17:40|4403.5|4402.5|4403.5|4403|4403.5|4403|4403.5|4402|0
1638883070000|2021-12-07 13:17:50|4403|4402.5|4403.5|4402.5|4403.5|4403|4403|4402.5|0
1638883080000|2021-12-07 13:18:00|4403|4403|4403.5|4403|4403.5|4403|4403|4402.5|0
1638883090000|2021-12-07 13:18:10|4403|4402.5|4402.5|4401.5|4403|4403|4402|4401|0
1638883100000|2021-12-07 13:18:20|4402|4401|4401|4400.5|4402|4401.5|4401|4400.5|0
1638883110000|2021-12-07 13:18:30|4401.5|4401|4402|4401.5|4402|4401.5|4401.5|4400.5|0
1638883120000|2021-12-07 13:18:40|4401.5|4401|4401.5|4401|4401.5|4401|4401.5|4401|0
1638883140000|2021-12-07 13:19:00|4401|4400.5|4401.5|4401|4401.5|4401|4401|4400.5|0
1638883150000|2021-12-07 13:19:10|4401|4400.5|4402|4401.5|4402|4401.5|4401|4400.5|0
1638883160000|2021-12-07 13:19:20|4401.5|4401|4401.5|4401|4402|4401|4401.5|4401|0
1638883170000|2021-12-07 13:19:30|4401|4400.5|4401|4400.5|4401.5|4401|4401|4400.5|0
1638883180000|2021-12-07 13:19:40|4400.5|4400|4400|4399.5|4400.5|4400.5|4400|4399.5|0
1638883190000|2021-12-07 13:19:50|4400.5|4400|4400|4399.5|4400.5|4400|4399.5|4399|0
1638883200000|2021-12-07 13:20:00|4400.5|4400|4401.5|4400.5|4401.5|4401|4400.5|4399.5|0
1638883210000|2021-12-07 13:20:10|4401|4400|4400|4399.5|4401|4400.5|4400|4399.5|0
1638883220000|2021-12-07 13:20:20|4399.5|4399|4400|4399.5|4400|4399.5|4399.5|4399|0
1638883240000|2021-12-07 13:20:40|4400.5|4400|4400|4399.5|4400.5|4400|4400|4399.5|0
1638883260000|2021-12-07 13:21:00|4399.5|4399|4399.5|4399|4399.5|4399|4399.5|4398.5|0
1638883270000|2021-12-07 13:21:10|4400|4399.5|4399|4398.5|4400|4399.5|4399|4398.5|0
1638883280000|2021-12-07 13:21:20|4398.5|4398|4398.5|4398|4399|4398.5|4398.5|4398|0
1638883290000|2021-12-07 13:21:30|4398|4397.5|4397|4396.5|4398|4398|4396.5|4396|0
1638883300000|2021-12-07 13:21:40|4396.5|4396|4397.5|4396.5|4397.5|4397|4396.5|4396|0
1638883310000|2021-12-07 13:21:50|4397|4397|4397.5|4397|4397.5|4397|4397|4396.5|0
1638883320000|2021-12-07 13:22:00|4397|4396.5|4397|4396.5|4397.5|4397|4397|4396.5|0
1638883330000|2021-12-07 13:22:10|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4397|0
1638883340000|2021-12-07 13:22:20|4398|4397.5|4398|4397.5|4398.5|4398|4398|4397.5|0
1638883350000|2021-12-07 13:22:30|4398.5|4398|4398.5|4397.5|4398.5|4398|4398|4397.5|0
1638883360000|2021-12-07 13:22:40|4398|4397|4397|4396.5|4398.5|4397|4397|4396.5|0
1638883380000|2021-12-07 13:23:00|4396.5|4396|4397|4396.5|4397|4396.5|4396.5|4396|0
1638883400000|2021-12-07 13:23:20|4397.5|4397|4397|4396.5|4397.5|4397|4396.5|4396|0
1638883410000|2021-12-07 13:23:30|4397.5|4396|4397|4396|4397.5|4396|4397|4396|0
1638883420000|2021-12-07 13:23:40||4396.5||4396||4396.5||4396|0
1638883430000|2021-12-07 13:23:50|4396.5|4395.5|4397.5|4397|4397.5|4397|4396|4395.5|0
1638883460000|2021-12-07 13:24:20|4398|4397.5|4398|4397.5|4398.5|4398|4398|4397.5|0
1638883470000|2021-12-07 13:24:30|4398.5|4398|4398.5|4398|4398.5|4398|4398.5|4398|0
1638883480000|2021-12-07 13:24:40|4398|4397.5|4398.5|4397.5|4398.5|4397.5|4398|4397.5|0
1638883490000|2021-12-07 13:24:50|4398|4398|4398.5|4398|4398.5|4398|4398|4398|0
1638883500000|2021-12-07 13:25:00|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|0
1638883510000|2021-12-07 13:25:10|4399.5|4399|4399.5|4399|4399.5|4399|4399.5|4399|0
1638883520000|2021-12-07 13:25:20|4399|4398.5|4399|4398.5|4399|4399|4399|4398.5|0
1638883550000|2021-12-07 13:25:50|4399.5|4399|4399.5|4399|4399.5|4399|4399.5|4399|0
1638883560000|2021-12-07 13:26:00|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|0
1638883570000|2021-12-07 13:26:10|4399.5|4399|4399|4398.5|4399.5|4399|4399|4398.5|0
1638883580000|2021-12-07 13:26:20|4399.5|4399|4399|4398.5|4399.5|4399|4399|4398.5|0
1638883610000|2021-12-07 13:26:50|4399.5|4399|4399.5|4399|4399.5|4399|4399.5|4399|0
1638883620000|2021-12-07 13:27:00|4399|4398.5|4398|4397|4399|4398.5|4397.5|4397|0
1638883630000|2021-12-07 13:27:10|4397.5|4397.5|4398|4397|4398|4397.5|4397.5|4397|0
1638883640000|2021-12-07 13:27:20||4397.5||4397.5||4397.5||4397.5|0
1638883670000|2021-12-07 13:27:50|4398.5|4398|4399|4398|4399|4398.5|4398.5|4398|0
1638883680000|2021-12-07 13:28:00|4398.5|4398.5|4399|4398.5|4399|4398.5|4398.5|4398.5|0
1638883700000|2021-12-07 13:28:20|4399.5|4399|4399.5|4399|4399.5|4399|4399|4398.5|0
1638883710000|2021-12-07 13:28:30|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|0
1638883730000|2021-12-07 13:28:50|4399.5||4399||4399.5||4399||0
1638883740000|2021-12-07 13:29:00|4399.5|4398|4399|4398|4399.5|4398.5|4399|4398|0
1638883760000|2021-12-07 13:29:20||4398.5||4398.5||4398.5||4398|0
1638883770000|2021-12-07 13:29:30|4399.5|4399|4399|4398.5|4399.5|4399|4399|4398.5|0
1638883780000|2021-12-07 13:29:40||4398||4398||4398||4398|0
1638883790000|2021-12-07 13:29:50|4399.5|4398.5|4399|4398.5|4399.5|4398.5|4399|4398.5|0
1638883800000|2021-12-07 13:30:00|4399.5|4398|4399|4398.5|4399.5|4398.5|4399|4398|0
1638883810000|2021-12-07 13:30:10|4399.5|4399|4399|4398.5|4399.5|4399|4399|4398.5|0
1638883820000|2021-12-07 13:30:20|4399.5||4399||4399.5||4399||0
1638883830000|2021-12-07 13:30:30|4398.5|4398|4397.5|4396.5|4399|4398.5|4397.5|4396.5|0
1638883840000|2021-12-07 13:30:40|4398|4397|4398|4397.5|4398|4397.5|4398|4397|0
1638883850000|2021-12-07 13:30:50|4398.5|4398|4399.5|4399|4399.5|4399|4398.5|4398|0
1638883860000|2021-12-07 13:31:00|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|0
1638883870000|2021-12-07 13:31:10|4399.5|4399|4399.5|4399|4400|4399.5|4399.5|4399|0
1638883880000|2021-12-07 13:31:20|4400|4399.5|4399|4398.5|4400|4399.5|4399|4398.5|0
1638883890000|2021-12-07 13:31:30|4399.5|4399|4400|4399|4400|4399|4399.5|4399|0
1638883900000|2021-12-07 13:31:40|4399.5|4398.5|4398|4397.5|4399.5|4398.5|4398|4397|0
1638883910000|2021-12-07 13:31:50||4397||4397.5||4397.5||4397|0
1638883920000|2021-12-07 13:32:00|4398.5|4398|4399.5|4398.5|4400|4399|4398.5|4398|0
1638883930000|2021-12-07 13:32:10|4399|4399|4399.5|4399|4400|4399.5|4399|4398.5|0
1638883950000|2021-12-07 13:32:30|4400|4399.5|4400|4399.5|4400.5|4400|4400|4399.5|0
1638883960000|2021-12-07 13:32:40|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4400|0
1638883970000|2021-12-07 13:32:50|4401|4400.5|4400.5|4400|4401|4400.5|4400.5|4400|0
1638883980000|2021-12-07 13:33:00|4401|4400.5|4401|4400.5|4401|4400.5|4401|4400|0
1638883990000|2021-12-07 13:33:10|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4400|0
1638884000000|2021-12-07 13:33:20|4401|4400.5|4400.5|4400|4401|4400.5|4400.5|4400|0
1638884010000|2021-12-07 13:33:30|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399|0
1638884030000|2021-12-07 13:33:50|4400.5|4400|4400.5|4399.5|4400.5|4400|4400|4399.5|0
1638884040000|2021-12-07 13:34:00|4400||4400||4400.5||4400||0
1638884050000|2021-12-07 13:34:10|4400.5|4400|4400|4399.5|4401|4400.5|4400|4399.5|0
1638884070000|2021-12-07 13:34:30|4399.5|4399|4400|4399.5|4400|4399.5|4399.5|4399|0
1638884090000|2021-12-07 13:34:50|4399.5|4399|4400.5|4400|4400.5|4400|4399.5|4399|0
1638884100000|2021-12-07 13:35:00|4400|4399.5|4400|4399.5|4400.5|4399.5|4400|4399|0
1638884110000|2021-12-07 13:35:10||4399||4399.5||4399.5||4399|0
1638884120000|2021-12-07 13:35:20|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4399.5|0
1638884130000|2021-12-07 13:35:30|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399.5|0
1638884140000|2021-12-07 13:35:40|4400.5|4400|4400.5|4400|4400.5|4400|4400|4399.5|0
1638884150000|2021-12-07 13:35:50|4401|4399.5|4401|4400.5|4401|4400.5|4400.5|4399.5|0
1638884160000|2021-12-07 13:36:00|4400.5|4400|4400.5|4399.5|4400.5|4400|4400|4399|0
1638884170000|2021-12-07 13:36:10||4400||4400||4400||4399.5|0
1638884180000|2021-12-07 13:36:20|4400|4399.5|4400|4399.5|4400|4400|4400|4399.5|0
1638884190000|2021-12-07 13:36:30|4400.5|4400|4400.5|4400|4400.5|4400|4400|4399.5|0
1638884200000|2021-12-07 13:36:40|4401|4399.5|4400|4399.5|4401|4399.5|4400|4399.5|0
1638884210000|2021-12-07 13:36:50|4399.5|4399|4399.5|4399|4400|4399|4399.5|4399|0
1638884220000|2021-12-07 13:37:00|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399|0
1638884230000|2021-12-07 13:37:10||4399||4399.5||4399.5||4399|0
1638884240000|2021-12-07 13:37:20|4399.5|4399|4400|4399.5|4400|4399.5|4399.5|4399|0
1638884250000|2021-12-07 13:37:30|4399.5|4399|4400|4399|4400|4399|4399.5|4399|0
1638884260000|2021-12-07 13:37:40|4400.5|4399.5|4400.5|4399.5|4400.5|4400|4400.5|4399.5|0
1638884270000|2021-12-07 13:37:50||4400||4400||4400||4400|0
1638884280000|2021-12-07 13:38:00|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399.5|0
1638884290000|2021-12-07 13:38:10|4399.5|4399|4397|4396.5|4399.5|4399|4397|4396|0
1638884300000|2021-12-07 13:38:20|4397.5|4397|4398.5|4398|4398.5|4398|4397.5|4397|0
1638884310000|2021-12-07 13:38:30|4398|4397.5|4398|4397.5|4398|4397.5|4398|4397.5|0
1638884330000|2021-12-07 13:38:50|4398.5|4398|4398|4397.5|4398.5|4398|4398|4397.5|0
1638884340000|2021-12-07 13:39:00|4398.5|4398|4399|4398.5|4399|4398.5|4398.5|4397.5|0
1638884350000|2021-12-07 13:39:10|4398.5|4398|4399.5|4399|4399.5|4399|4398.5|4398|0
1638884360000|2021-12-07 13:39:20|4400|4399.5|4398.5|4398|4400|4399.5|4398.5|4398|0
1638884370000|2021-12-07 13:39:30|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|0
1638884380000|2021-12-07 13:39:40|4398.5|4398|4398.5|4398|4399|4398|4398.5|4398|0
1638884390000|2021-12-07 13:39:50|4399|4398.5|4399|4398|4399|4398.5|4398.5|4398|0
1638884400000|2021-12-07 13:40:00|4399.5|4398.5|4400|4399.5|4400.5|4399.5|4399.5|4398.5|0
1638884410000|2021-12-07 13:40:10|4399.5|4399|4399.5|4399|4399.5|4399|4399.5|4399|0
1638884420000|2021-12-07 13:40:20|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399.5|0
1638884440000|2021-12-07 13:40:40|4400.5|4400|4401|4400.5|4401|4400.5|4400.5|4400|0
1638884450000|2021-12-07 13:40:50|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4400|0
1638884460000|2021-12-07 13:41:00|4401|4400.5|4401|4400|4401|4400.5|4400.5|4400|0
1638884470000|2021-12-07 13:41:10|4400.5|4400.5|4400.5|4400|4400.5|4400.5|4400.5|4400|0
1638884480000|2021-12-07 13:41:20|4400|4399.5|4399.5|4399|4400|4399.5|4399.5|4399|0
1638884490000|2021-12-07 13:41:30|4400|4399.5|4400|4399|4400|4399.5|4400|4399|0
1638884500000|2021-12-07 13:41:40|4399.5|4399.5|4397.5|4397|4399.5|4399.5|4397.5|4397|0
1638884510000|2021-12-07 13:41:50|4398|4396.5|4398|4397.5|4398|4397.5|4398|4396.5|0
1638884520000|2021-12-07 13:42:00|4398.5|4398|4398|4397|4398.5|4398|4397.5|4397|0
1638884530000|2021-12-07 13:42:10|4397.5|4397.5|4398|4397.5|4398|4397.5|4397.5|4397|0
1638884540000|2021-12-07 13:42:20|4398.5||4398.5||4398.5||4398||0
1638884550000|2021-12-07 13:42:30|4399|4398|4398|4397.5|4399|4398|4398|4397.5|0
1638884560000|2021-12-07 13:42:40|4397.5|4397|4398|4397.5|4398.5|4397.5|4397.5|4397|0
1638884570000|2021-12-07 13:42:50|4397.5|4397|4397.5|4397|4397.5|4397.5|4397.5|4397|0
1638884580000|2021-12-07 13:43:00|4398|4397.5|4398|4397.5|4398|4397.5|4398|4397|0
1638884590000|2021-12-07 13:43:10|4397.5|4397|4397.5|4397|4398|4397|4397.5|4397|0
1638884600000|2021-12-07 13:43:20|4398|4397.5|4398|4397|4398|4397.5|4398|4397|0
1638884610000|2021-12-07 13:43:30||4397.5||4397.5||4397.5||4397|0
1638884620000|2021-12-07 13:43:40||4397||4397||4397.5||4397|0
1638884630000|2021-12-07 13:43:50|4397.5|4397.5|4397.5|4397|4397.5|4397.5|4397.5|4397|0
1638884640000|2021-12-07 13:44:00|4398|4397.5|4398|4397.5|4398|4397.5|4397.5|4397.5|0
1638884660000|2021-12-07 13:44:20|4397.5|4397|4397.5|4397|4398|4397.5|4397.5|4397|0
1638884680000|2021-12-07 13:44:40|4397|4396.5|4397.5|4397|4398|4397.5|4397|4396.5|0
1638884710000|2021-12-07 13:45:10|4398|4397.5|4398|4397.5|4398|4397.5|4398|4397|0
1638884720000|2021-12-07 13:45:20|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4397|0
1638884730000|2021-12-07 13:45:30|4398|4397.5|4398.5|4397.5|4398.5|4398|4398|4397.5|0
1638884740000|2021-12-07 13:45:40|4398|4398|4398.5|4397.5|4398.5|4398|4398|4397.5|0
1638884750000|2021-12-07 13:45:50|4399|4398|4399|4398|4399|4398.5|4398.5|4398|0
1638884760000|2021-12-07 13:46:00|4398.5|4398.5|4398.5|4398|4398.5|4398.5|4398.5|4398|0
1638884770000|2021-12-07 13:46:10|4398|4397.5|4396.5|4396|4398|4397.5|4396.5|4396|0
1638884790000|2021-12-07 13:46:30|4396|4395.5|4395|4394.5|4396|4395.5|4394.5|4394|0
1638884800000|2021-12-07 13:46:40|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|0
1638884810000|2021-12-07 13:46:50|4395|4394.5|4395|4394.5|4395|4394.5|4395|4394.5|0
1638884820000|2021-12-07 13:47:00|4395.5|4395|4396|4395.5|4396|4395.5|4395.5|4395|0
1638884840000|2021-12-07 13:47:20|4396.5|4396|4397.5|4397|4398|4397|4396.5|4396|0
1638884850000|2021-12-07 13:47:30|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|0
1638884860000|2021-12-07 13:47:40|4396.5|4396|4396|4395.5|4396.5|4396|4396|4395.5|0
1638884890000|2021-12-07 13:48:10|4395.5|4395|4396|4395.5|4396|4395.5|4395.5|4395|0
1638884900000|2021-12-07 13:48:20|4395.5|4395|4395|4394.5|4395.5|4395|4395|4394.5|0
1638884920000|2021-12-07 13:48:40|4395.5|4395|4396|4395.5|4396.5|4395.5|4395.5|4395|0
1638884940000|2021-12-07 13:49:00|4396.5|4396|4397|4396|4397.5|4396.5|4396.5|4396|0
1638884950000|2021-12-07 13:49:10|4397.5|4396.5|4397.5|4396.5|4397.5|4397|4397|4396|0
1638884960000|2021-12-07 13:49:20||4397||4397||4397||4397|0
1638884970000|2021-12-07 13:49:30|4398|4397.5|4397.5|4397|4398|4397.5|4397.5|4396.5|0
1638884980000|2021-12-07 13:49:40|4398|4397.5|4397.5|4397|4398|4397.5|4397.5|4397|0
1638885000000|2021-12-07 13:50:00|4397|4396.5|4397|4396.5|4397.5|4396.5|4397|4396.5|0
1638885010000|2021-12-07 13:50:10|4397.5|4397|4397.5|4397|4398|4397.5|4397.5|4397|0
1638885020000|2021-12-07 13:50:20|4397|4396.5|4397.5|4397|4397.5|4397|4397|4396.5|0
1638885030000|2021-12-07 13:50:30|4398|4397.5|4398.5|4398|4398.5|4398|4398|4397.5|0
1638885040000|2021-12-07 13:50:40|4398|4397.5|4398|4397|4398|4397.5|4397.5|4397|0
1638885050000|2021-12-07 13:50:50|4397.5|4397.5|4397.5|4397|4397.5|4397.5|4397|4396.5|0
1638885060000|2021-12-07 13:51:00|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|0
1638885070000|2021-12-07 13:51:10|4396.5|4396|4397.5|4397|4397.5|4397|4396.5|4396|0
1638885080000|2021-12-07 13:51:20||4396.5||4397||4397||4396.5|0
1638885090000|2021-12-07 13:51:30|4397|4396.5|4397|4396.5|4397|4397|4397|4396.5|0
1638885110000|2021-12-07 13:51:50|4396.5|4396|4397|4396.5|4397.5|4397|4396.5|4396|0
1638885130000|2021-12-07 13:52:10|4397.5|4396|4397|4396.5|4397.5|4397|4396.5|4396|0
1638885150000|2021-12-07 13:52:30|4397.5|4397|4397.5|4397|4397.5|4397|4397|4397|0
1638885160000|2021-12-07 13:52:40|4398|4397.5|4398.5|4397.5|4398.5|4398|4398|4397.5|0
1638885180000|2021-12-07 13:53:00||4398||4398||4398||4398|0
1638885190000|2021-12-07 13:53:10|4399|4398.5|4399|4398.5|4399.5|4398.5|4398.5|4398|0
1638885200000|2021-12-07 13:53:20|4398.5|4398|4400|4399.5|4400|4399.5|4398.5|4398|0
1638885210000|2021-12-07 13:53:30|4400.5|4400|4400.5|4399.5|4401|4400.5|4400|4399.5|0
1638885220000|2021-12-07 13:53:40|4400||4400||4400||4400||0
1638885230000|2021-12-07 13:53:50|4399.5|4399|4400|4399.5|4400|4399.5|4399.5|4399|0
1638885240000|2021-12-07 13:54:00|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4400|0
1638885250000|2021-12-07 13:54:10|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399.5|0
1638885260000|2021-12-07 13:54:20|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4400|0
1638885270000|2021-12-07 13:54:30|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399.5|0
1638885280000|2021-12-07 13:54:40|4399.5|4399|4400|4399.5|4400|4399.5|4399.5|4399|0
1638885290000|2021-12-07 13:54:50|4399.5|4399|4399|4398.5|4399.5|4399|4399|4398.5|0
1638885300000|2021-12-07 13:55:00|4399.5|4399|4399.5|4399|4399.5|4399|4399.5|4399|0
1638885310000|2021-12-07 13:55:10|4399|4398.5|4399.5|4399|4399.5|4399|4399|4398.5|0
1638885320000|2021-12-07 13:55:20|4400|4399.5|4399.5|4399|4400|4399.5|4399.5|4399|0
1638885330000|2021-12-07 13:55:30|4399|4398.5|4400|4399.5|4400|4399.5|4399|4398.5|0
1638885350000|2021-12-07 13:55:50|4399.5|4399|4399.5|4399|4400|4399|4399.5|4398.5|0
1638885360000|2021-12-07 13:56:00|4400|4398.5|4399.5|4398.5|4400|4399|4399|4398.5|0
1638885370000|2021-12-07 13:56:10||4399||4399||4399||4398.5|0
1638885380000|2021-12-07 13:56:20|4399|4398.5|4399|4398.5|4399|4399|4399|4398.5|0
1638885390000|2021-12-07 13:56:30|4398.5|4398|4399|4398.5|4399|4398.5|4398.5|4398|0
1638885400000|2021-12-07 13:56:40|4399.5|4399|4399.5|4399|4400|4399.5|4399.5|4399|0
1638885410000|2021-12-07 13:56:50|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|0
1638885420000|2021-12-07 13:57:00|4398.5|4398|4399.5|4399|4399.5|4399|4398.5|4398|0
1638885430000|2021-12-07 13:57:10|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|0
1638885440000|2021-12-07 13:57:20|4398.5|4398|4397.5|4397|4398.5|4398|4397.5|4397|0
1638885450000|2021-12-07 13:57:30|4397|4396.5|4396.5|4396|4397|4396.5|4396.5|4396|0
1638885460000|2021-12-07 13:57:40|4397|4396.5|4396|4395.5|4397|4396.5|4396|4395.5|0
1638885470000|2021-12-07 13:57:50|4395.5|4395|4395|4394.5|4395.5|4395|4395|4394.5|0
1638885480000|2021-12-07 13:58:00|4395.5|4395|4395.5|4395|4395.5|4395|4395.5|4395|0
1638885490000|2021-12-07 13:58:10|4395|4394.5|4395|4394.5|4395|4394.5|4395|4394.5|0
1638885500000|2021-12-07 13:58:20|4395.5|4395|4395.5|4395|4396|4395.5|4395|4394.5|0
1638885520000|2021-12-07 13:58:40|4396|4395.5|4396|4395.5|4396.5|4396|4396|4395|0
1638885530000|2021-12-07 13:58:50|4395.5|4395|4396.5|4396|4396.5|4396|4395.5|4395|0
1638885540000|2021-12-07 13:59:00|4397|4396.5|4397.5|4397|4398|4397.5|4397|4396.5|0
1638885550000|2021-12-07 13:59:10|4398|4397.5|4397.5|4397|4398|4397.5|4397.5|4397|0
1638885560000|2021-12-07 13:59:20|4398|4397.5|4398|4397.5|4398|4397.5|4398|4397|0
1638885570000|2021-12-07 13:59:30|4398.5|4398|4398.5|4398|4398.5|4398|4398.5|4398|0
1638885580000|2021-12-07 13:59:40|4398|4397.5|4397.5|4397|4398|4397.5|4397.5|4397|0
1638885600000|2021-12-07 14:00:00|4397|4396.5|4395.5|4395|4397|4396.5|4395.5|4394.5|0
1638885610000|2021-12-07 14:00:10|4396|4395.5|4396.5|4396|4397|4396|4395.5|4395|0
1638885620000|2021-12-07 14:00:20|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|0
1638885630000|2021-12-07 14:00:30|4396.5|4396|4396.5|4396|4397|4396|4396.5|4396|0
1638885640000|2021-12-07 14:00:40|4397|4396.5|4396|4395.5|4397|4396.5|4396|4395.5|0
1638885650000|2021-12-07 14:00:50|4396.5|4396|4396.5|4396|4397|4396|4396.5|4395.5|0
1638885660000|2021-12-07 14:01:00|4396|4395.5|4396.5|4396|4396.5|4396|4395.5|4395|0
1638885670000|2021-12-07 14:01:10|4396|4395.5|4396|4395.5|4396|4396|4396|4395.5|0
1638885680000|2021-12-07 14:01:20|4395.5|4395|4396.5|4396|4396.5|4396|4395.5|4395|0
1638885690000|2021-12-07 14:01:30|4396|4395.5|4396.5|4396|4396.5|4396|4396|4395.5|0
1638885700000|2021-12-07 14:01:40|4397|4396.5|4396|4395|4397|4396.5|4395.5|4395|0
1638885710000|2021-12-07 14:01:50|4395.5|4394.5|4395.5|4395|4396|4395|4395|4394.5|0
1638885720000|2021-12-07 14:02:00|4396|4395.5|4395.5|4395|4396|4395.5|4395.5|4395|0
1638885730000|2021-12-07 14:02:10|4395|4394.5|4395|4394.5|4395.5|4394.5|4395|4394.5|0
1638885760000|2021-12-07 14:02:40|4395.5|4394|4395|4394.5|4395.5|4394.5|4395|4394|0
1638885770000|2021-12-07 14:02:50|4394.5|4394|4394|4393|4394.5|4394|4394|4393|0
1638885780000|2021-12-07 14:03:00|4393.5|4392.5|4394|4393|4394|4393.5|4393.5|4392.5|0
1638885790000|2021-12-07 14:03:10|4393.5||4393.5||4393.5||4393.5||0
1638885800000|2021-12-07 14:03:20|4394|4393.5|4394.5|4394|4394.5|4394|4394|4393.5|0
1638885810000|2021-12-07 14:03:30|4395|4394.5|4394|4393.5|4395|4394.5|4394|4393.5|0
1638885830000|2021-12-07 14:03:50|4394.5|4394|4395|4394.5|4395|4394.5|4394.5|4394|0
1638885840000|2021-12-07 14:04:00|4395.5|4395|4397|4396.5|4397|4396.5|4395|4395|0
1638885850000|2021-12-07 14:04:10|4397.5|4397|4397|4396.5|4397.5|4397|4397|4396.5|0
1638885860000|2021-12-07 14:04:20|4397.5|4397|4397|4396.5|4397.5|4397|4397|4396.5|0
1638885870000|2021-12-07 14:04:30|4397.5|4397|4397|4396.5|4397.5|4397|4397|4396.5|0
1638885880000|2021-12-07 14:04:40|4396.5|4396|4396.5|4396|4396.5|4396|4396.5|4395.5|0
1638885890000|2021-12-07 14:04:50|4397|4396.5|4397|4396.5|4397.5|4397|4397|4396.5|0
1638885900000|2021-12-07 14:05:00|4397.5|4397|4397|4396.5|4397.5|4397|4397|4396.5|0
1638885910000|2021-12-07 14:05:10|4396.5|4396|4396.5|4396|4396.5|4396|4396|4395.5|0
1638885940000|2021-12-07 14:05:40|4397|4396.5|4398|4397.5|4398|4397.5|4396.5|4396|0
1638885950000|2021-12-07 14:05:50|4398.5|4398|4398.5|4398|4398.5|4398|4398|4397.5|0
1638885960000|2021-12-07 14:06:00|4398|4397.5|4398|4397.5|4398|4397.5|4398|4397.5|0
1638885970000|2021-12-07 14:06:10|4397.5|4397|4397.5|4397|4397.5|4397|4397|4396.5|0
1638885980000|2021-12-07 14:06:20|4397|4396.5|4398|4397.5|4398.5|4397.5|4396.5|4395.5|0
1638885990000|2021-12-07 14:06:30|4398.5|4398|4400|4399|4400|4399.5|4398.5|4398|0
1638886000000|2021-12-07 14:06:40|4399.5|4398.5|4399.5|4399|4400|4399|4399|4398.5|0
1638886020000|2021-12-07 14:07:00|4400|4399.5|4399.5|4399|4400|4399.5|4399.5|4399|0
1638886030000|2021-12-07 14:07:10|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|0
1638886040000|2021-12-07 14:07:20|4399.5|4399|4398.5|4398|4400|4399.5|4398.5|4397.5|0
1638886050000|2021-12-07 14:07:30|4398|4397.5|4397.5|4396.5|4398.5|4397.5|4397.5|4396.5|0
1638886060000|2021-12-07 14:07:40|4398|4397|4398|4397|4398.5|4398|4398|4397|0
1638886070000|2021-12-07 14:07:50|4398.5|4397.5|4398|4397.5|4398.5|4397.5|4398|4397.5|0
1638886080000|2021-12-07 14:08:00|4398.5|4398|4399|4398.5|4399|4398.5|4398.5|4397.5|0
1638886090000|2021-12-07 14:08:10|4399.5|4399|4400.5|4399.5|4400.5|4400|4399.5|4399|0
1638886100000|2021-12-07 14:08:20|4400|4400|4400|4399.5|4400|4400|4400|4399.5|0
1638886120000|2021-12-07 14:08:40|4400.5|4400|4400.5|4400|4400.5|4400|4400|4399.5|0
1638886130000|2021-12-07 14:08:50|4401|4399.5|4400.5|4399.5|4401|4399.5|4400.5|4399.5|0
1638886140000|2021-12-07 14:09:00|4401|4400|4400.5|4400|4401|4400.5|4400.5|4400|0
1638886150000|2021-12-07 14:09:10|4400|4399.5|4400.5|4399.5|4400.5|4400|4400|4399.5|0
1638886160000|2021-12-07 14:09:20|4400|4399|4399.5|4398.5|4400|4399|4398.5|4398|0
1638886170000|2021-12-07 14:09:30||4399||4398.5||4399||4398.5|0
1638886180000|2021-12-07 14:09:40|4399|4399|4398.5|4398|4399.5|4399|4398.5|4398|0
1638886200000|2021-12-07 14:10:00|4398|4397.5|4398|4397.5|4398.5|4398|4398|4397.5|0
1638886210000|2021-12-07 14:10:10|4398.5|4398|4399|4398.5|4399|4398.5|4398.5|4398|0
1638886220000|2021-12-07 14:10:20|4399.5|4399|4400.5|4400|4400.5|4400|4399.5|4399|0
1638886250000|2021-12-07 14:10:50|4401|4400.5|4400.5|4400|4401|4400.5|4400.5|4400|0
1638886260000|2021-12-07 14:11:00|4401|4400.5|4401.5|4401|4401.5|4401|4401|4400.5|0
1638886270000|2021-12-07 14:11:10|4402|4401.5|4402|4401|4402|4401.5|4401.5|4401|0
1638886280000|2021-12-07 14:11:20|4401.5||4402||4402||4401.5||0
1638886290000|2021-12-07 14:11:30|4402.5|4401.5|4402.5|4401.5|4402.5|4402|4402|4401.5|0
1638886300000|2021-12-07 14:11:40|4403|4402|4403|4402.5|4403.5|4402.5|4402.5|4402|0
1638886320000|2021-12-07 14:12:00|4402.5|4402|4402.5|4402|4402.5|4402|4402.5|4402|0
1638886330000|2021-12-07 14:12:10|4403|4402.5|4403|4402.5|4403|4402.5|4403|4402.5|0
1638886340000|2021-12-07 14:12:20|4403.5|4403|4403|4402.5|4404|4403.5|4403|4402.5|0
1638886350000|2021-12-07 14:12:30|4403.5|4403|4403.5|4402.5|4403.5|4403|4403.5|4402.5|0
1638886360000|2021-12-07 14:12:40|4404|4403|4404|4403.5|4404.5|4404|4404|4403|0
1638886370000|2021-12-07 14:12:50|4403.5|4403|4403.5|4403|4403.5|4403|4403.5|4403|0
1638886380000|2021-12-07 14:13:00|4403|4402.5|4402|4401.5|4404.5|4404|4401.5|4401|0
1638886390000|2021-12-07 14:13:10|4401.5|4401|4401.5|4401|4401.5|4401|4401.5|4401|0
1638886400000|2021-12-07 14:13:20|4402|4401.5|4402.5|4401.5|4402.5|4402|4402|4401.5|0
1638886410000|2021-12-07 14:13:30|4402|4402|4402.5|4401.5|4402.5|4402|4402|4401.5|0
1638886420000|2021-12-07 14:13:40|4402|4402|4402.5|4402|4402.5|4402|4402|4401.5|0
1638886430000|2021-12-07 14:13:50|4402|4401.5|4402.5|4401.5|4402.5|4402|4402|4401.5|0
1638886440000|2021-12-07 14:14:00|4402|4402|4402.5|4402|4402.5|4402|4402|4402|0
1638886450000|2021-12-07 14:14:10|4403|4402.5|4403|4402.5|4403|4402.5|4403|4402.5|0
1638886460000|2021-12-07 14:14:20|4403.5|4403|4403.5|4403|4403.5|4403|4403.5|4403|0
1638886470000|2021-12-07 14:14:30|4404|4403.5|4405|4404.5|4405|4404.5|4404|4403.5|0
1638886480000|2021-12-07 14:14:40|4405.5||4405||4405.5||4405||0
1638886490000|2021-12-07 14:14:50|4404.5|4404|4404.5|4404|4404.5|4404|4404.5|4404|0
1638886500000|2021-12-07 14:15:00|4404|4403.5|4404|4403.5|4404.5|4404|4404|4403|0
1638886510000|2021-12-07 14:15:10|4403.5|4403|4403.5|4403|4403.5|4403|4403|4402|0
1638886520000|2021-12-07 14:15:20|4403|4402.5|4403.5|4403|4403.5|4403|4403|4402.5|0
1638886540000|2021-12-07 14:15:40|4403|4402.5|4403.5|4403|4403.5|4403|4403|4402.5|0
1638886550000|2021-12-07 14:15:50|4403|4402.5|4402.5|4402|4403|4402.5|4402.5|4401.5|0
1638886570000|2021-12-07 14:16:10|4403|4402.5|4405.5|4404.5|4405.5|4404.5|4403|4402.5|0
1638886580000|2021-12-07 14:16:20|4405|4404|4404|4403|4405|4404|4403.5|4403|0
1638886590000|2021-12-07 14:16:30|4403.5|4402.5|4403|4402|4403.5|4403|4402.5|4402|0
1638886600000|2021-12-07 14:16:40|4402.5|4401.5|4402|4401.5|4402.5|4401.5|4402|4401.5|0
1638886610000|2021-12-07 14:16:50|4402.5|4402|4402.5|4402|4402.5|4402|4402.5|4402|0
1638886620000|2021-12-07 14:17:00|4403|4402.5|4403|4402.5|4403|4402.5|4402.5|4402|0
1638886630000|2021-12-07 14:17:10|4402.5|4402|4403|4402.5|4403|4402.5|4402.5|4402|0
1638886640000|2021-12-07 14:17:20|4403.5|4403|4404|4403.5|4404|4403.5|4403.5|4403|0
1638886660000|2021-12-07 14:17:40|4404.5|4404|4404.5|4403.5|4404.5|4404|4404|4403.5|0
1638886670000|2021-12-07 14:17:50||4404||4404||4404||4404|0
1638886680000|2021-12-07 14:18:00|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403.5|0
1638886700000|2021-12-07 14:18:20|4403.5|4403|4403.5|4403|4403.5|4403|4403|4402.5|0
1638886710000|2021-12-07 14:18:30|4404|4403.5|4403.5|4403|4404|4403.5|4403.5|4403|0
1638886720000|2021-12-07 14:18:40|4403|4402.5|4402.5|4402|4403.5|4402.5|4402.5|4402|0
1638886730000|2021-12-07 14:18:50|4403|4402.5|4403|4402.5|4403|4402.5|4403|4402.5|0
1638886740000|2021-12-07 14:19:00|4402.5|4402|4403|4402.5|4403|4402.5|4402.5|4402|0
1638886750000|2021-12-07 14:19:10|4402.5|4402|4402.5|4402|4402.5|4402|4402.5|4402|0
1638886760000|2021-12-07 14:19:20|4402|4401.5|4402.5|4402|4402.5|4402|4402|4401.5|0
1638886770000|2021-12-07 14:19:30|4402|4401.5|4402|4401.5|4402.5|4402|4402|4401.5|0
1638886790000|2021-12-07 14:19:50|4402.5|4402|4403|4402.5|4403|4402.5|4402.5|4401.5|0
1638886800000|2021-12-07 14:20:00|4402.5|4402|4401|4400|4402.5|4402|4401|4400|0
1638886810000|2021-12-07 14:20:10|4400.5|4400.5|4400.5|4400|4400.5|4400.5|4400.5|4400|0
1638886820000|2021-12-07 14:20:20|4401|4400.5|4401|4400|4401|4400.5|4401|4400|0
1638886830000|2021-12-07 14:20:30|4400.5|4400.5|4399|4398.5|4400.5|4400.5|4397.5|4397|0
1638886840000|2021-12-07 14:20:40|4398.5|4398|4398.5|4398|4398.5|4398|4398.5|4398|0
1638886850000|2021-12-07 14:20:50|4398|4397.5|4397|4396.5|4398.5|4397.5|4397|4396.5|0
1638886860000|2021-12-07 14:21:00|4397.5|4397|4398|4397.5|4398.5|4398|4397.5|4397|0
1638886870000|2021-12-07 14:21:10|4397.5|4397|4397.5|4397|4398|4397.5|4397.5|4397|0
1638886880000|2021-12-07 14:21:20|4397|4396.5|4397|4396|4398|4397.5|4396.5|4396|0
1638886890000|2021-12-07 14:21:30|4396.5|4396.5|4398|4397.5|4398|4397.5|4396.5|4396.5|0
1638886900000|2021-12-07 14:21:40|4398.5|4397|4398.5|4398|4398.5|4398|4398.5|4397|0
1638886910000|2021-12-07 14:21:50|4399|4397.5|4400|4399|4400|4399|4399|4397.5|0
1638886920000|2021-12-07 14:22:00|4399.5|4399.5|4400|4399.5|4400|4399.5|4399.5|4399.5|0
1638886930000|2021-12-07 14:22:10|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4399.5|0
1638886940000|2021-12-07 14:22:20|4401|4400.5|4401.5|4401|4402|4401.5|4401|4400.5|0
1638886950000|2021-12-07 14:22:30|4401|4400.5|4401.5|4401|4402|4401.5|4401|4400.5|0
1638886960000|2021-12-07 14:22:40|4401|4400.5|4402|4401.5|4402|4401.5|4401|4400.5|0
1638886970000|2021-12-07 14:22:50|4401.5|4401|4400.5|4399.5|4401.5|4401|4400.5|4399.5|0
1638886980000|2021-12-07 14:23:00|4400|4400|4400.5|4400|4400.5|4400|4400|4399.5|0
1638886990000|2021-12-07 14:23:10|4401|4400.5|4401|4400.5|4401|4400.5|4400.5|4400|0
1638887000000|2021-12-07 14:23:20|4401.5|4401|4402|4401|4402|4401.5|4401.5|4401|0
1638887010000|2021-12-07 14:23:30|4401.5|4400.5|4401|4400.5|4401.5|4401|4401|4400.5|0
1638887020000|2021-12-07 14:23:40|4400.5|4400|4401|4400.5|4401.5|4400.5|4400.5|4400|0
1638887030000|2021-12-07 14:23:50|4400.5|4400|4401|4400|4401|4400|4400.5|4400|0
1638887040000|2021-12-07 14:24:00|4400.5|4399.5|4400|4399.5|4400.5|4400|4399.5|4399|0
1638887050000|2021-12-07 14:24:10|4400.5|4400|4400.5|4399.5|4400.5|4400|4400.5|4399.5|0
1638887060000|2021-12-07 14:24:20|4400|4399|4399.5|4399|4400|4399|4399.5|4399|0
1638887080000|2021-12-07 14:24:40|4400|4398.5|4400|4399.5|4401|4400|4400|4398.5|0
1638887090000|2021-12-07 14:24:50|4399.5|4399|4399|4398.5|4399.5|4399|4399|4398.5|0
1638887100000|2021-12-07 14:25:00|4399.5|4399|4400|4399|4400|4399.5|4399.5|4399|0
1638887110000|2021-12-07 14:25:10|4399.5|4399.5|4400|4399.5|4400|4399.5|4399.5|4399|0
1638887120000|2021-12-07 14:25:20|4399.5|4399|4399.5|4399|4399.5|4399|4399.5|4399|0
1638887130000|2021-12-07 14:25:30|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399|0
1638887140000|2021-12-07 14:25:40|4400.5|4400|4400.5|4400|4401.5|4400.5|4400.5|4400|0
1638887150000|2021-12-07 14:25:50|4400|4399.5|4401|4400.5|4401|4400.5|4400|4399.5|0
1638887160000|2021-12-07 14:26:00|4401.5|4400|4403|4402.5|4403|4402.5|4400.5|4400|0
1638887170000|2021-12-07 14:26:10|4402.5|4402|4402|4401|4402.5|4402|4402|4401|0
1638887180000|2021-12-07 14:26:20|4401.5|4401.5|4401|4400.5|4402|4401.5|4401|4400.5|0
1638887190000|2021-12-07 14:26:30|4401.5|4401|4400.5|4399.5|4402|4401|4400.5|4399.5|0
1638887200000|2021-12-07 14:26:40|4401|4400|4400.5|4400|4401|4400|4400.5|4399.5|0
1638887210000|2021-12-07 14:26:50|4400|4399.5|4398.5|4398|4400.5|4399.5|4397.5|4397|0
1638887220000|2021-12-07 14:27:00|4399|4398.5|4399.5|4399|4400.5|4399.5|4399|4398.5|0
1638887230000|2021-12-07 14:27:10|4400|4399.5|4399.5|4399|4400.5|4399.5|4399.5|4399|0
1638887240000|2021-12-07 14:27:20|4400|4399.5|4400|4399|4400|4399.5|4400|4399|0
1638887250000|2021-12-07 14:27:30|4400.5|4399.5|4402|4401.5|4402|4401.5|4400.5|4399.5|0
1638887260000|2021-12-07 14:27:40|4401.5|4401|4401.5|4401|4401.5|4401|4401.5|4401|0
1638887270000|2021-12-07 14:27:50|4401|4400.5|4398|4397.5|4401.5|4400.5|4397.5|4397|0
1638887280000|2021-12-07 14:28:00|4398.5|4398|4398.5|4398|4399|4398.5|4398.5|4398|0
1638887290000|2021-12-07 14:28:10|4399|4398.5|4399|4398.5|4399.5|4399|4399|4398|0
1638887300000|2021-12-07 14:28:20|4398.5|4398|4399|4398.5|4399|4398.5|4398.5|4398|0
1638887310000|2021-12-07 14:28:30|4399.5|4399|4399.5|4399|4400|4399.5|4399|4398.5|0
1638887320000|2021-12-07 14:28:40|4400|4399.5|4400|4399.5|4400|4399.5|4399.5|4399|0
1638887330000|2021-12-07 14:28:50|4399.5|4399|4398.5|4398|4400|4399|4398.5|4398|0
1638887340000|2021-12-07 14:29:00|4399|4397.5|4399|4398.5|4399.5|4399|4399|4397.5|0
1638887350000|2021-12-07 14:29:10|4399.5|4399|4399.5|4398.5|4400|4399|4399.5|4398.5|0
1638887360000|2021-12-07 14:29:20|4399|4398|4398.5|4398|4399|4398.5|4398.5|4398|0
1638887370000|2021-12-07 14:29:30|4399|4398.5|4399|4398.5|4399|4398.5|4398.5|4398|0
1638887380000|2021-12-07 14:29:40|4399.5|4399|4399.5|4399|4399.5|4399|4399.5|4399|0
1638887390000|2021-12-07 14:29:50|4399|4398.5|4399|4398.5|4399|4399|4398.5|4398|0
1638887400000|2021-12-07 14:30:00|4398.5|4398|4395|4394.5|4399|4398.5|4395|4394|0
1638887410000|2021-12-07 14:30:10|4394.5|4394|4396|4395|4396|4395.5|4393.5|4393|0
1638887420000|2021-12-07 14:30:20|4395.5|4395.5|4393.5|4393|4396|4395.5|4393.5|4393|0
1638887430000|2021-12-07 14:30:30|4393|4392.5|4396|4395.5|4396.5|4395.5|4393|4392.5|0
1638887440000|2021-12-07 14:30:40|4395.5|4395|4396.5|4396|4397|4396.5|4395|4394.5|0
1638887450000|2021-12-07 14:30:50|4396|4395.5|4398|4397.5|4398|4397.5|4396|4395.5|0
1638887460000|2021-12-07 14:31:00|4398.5|4398|4402.5|4401.5|4403|4402|4398.5|4398|0
1638887470000|2021-12-07 14:31:10|4403|4402|4403.5|4403|4404|4403.5|4402.5|4401.5|0
1638887480000|2021-12-07 14:31:20|4403|4402.5|4404.5|4403.5|4404.5|4404|4401.5|4401|0
1638887490000|2021-12-07 14:31:30|4405|4404|4406.5|4406|4407|4406|4405|4404|0
1638887500000|2021-12-07 14:31:40|4407|4406.5|4408|4407.5|4408|4407.5|4406.5|4405.5|0
1638887510000|2021-12-07 14:31:50|4407.5|4407|4407.5|4407|4408.5|4407.5|4405.5|4405|0
1638887520000|2021-12-07 14:32:00|4407|4406.5|4408.5|4407.5|4408.5|4407.5|4407|4406.5|0
1638887530000|2021-12-07 14:32:10|4409|4408|4408.5|4408|4409.5|4409|4408.5|4408|0
1638887540000|2021-12-07 14:32:20|4409|4408.5|4409.5|4408.5|4409.5|4409|4409|4408.5|0
1638887550000|2021-12-07 14:32:30|4409|4409|4411|4410|4411|4410.5|4409|4409|0
1638887560000|2021-12-07 14:32:40|4410.5|4409.5|4412|4411|4412|4411.5|4409.5|4408.5|0
1638887570000|2021-12-07 14:32:50|4411.5|4410.5|4411.5|4411|4413|4412|4411.5|4410.5|0
1638887580000|2021-12-07 14:33:00|4411|4410.5|4411|4410|4411.5|4410.5|4410|4409.5|0
1638887590000|2021-12-07 14:33:10|4411.5|4410.5|4410|4409.5|4411.5|4410.5|4410|4409.5|0
1638887600000|2021-12-07 14:33:20|4410.5|4410|4409|4408.5|4410.5|4410|4409|4408.5|0
1638887610000|2021-12-07 14:33:30|4409.5|4409|4409|4408|4410|4409|4408.5|4407.5|0
1638887620000|2021-12-07 14:33:40|4408.5|4408.5|4408.5|4408|4409|4408.5|4408.5|4408|0
1638887630000|2021-12-07 14:33:50|4409|4408.5|4410|4409.5|4411|4410|4408.5|4408|0
1638887640000|2021-12-07 14:34:00|4410.5|4410|4410|4409.5|4411.5|4411|4410|4409.5|0
1638887650000|2021-12-07 14:34:10|4409.5|4409|4412.5|4412|4412.5|4412|4409.5|4408.5|0
1638887660000|2021-12-07 14:34:20|4412|4411.5|4410.5|4410|4413|4412|4410|4409.5|0
1638887670000|2021-12-07 14:34:30|4411|4409.5|4408|4407.5|4411|4410|4408|4407.5|0
1638887680000|2021-12-07 14:34:40|4408.5|4408|4410.5|4410|4411|4410.5|4408.5|4407.5|0
1638887690000|2021-12-07 14:34:50|4411|4409.5|4410.5|4410|4411|4410.5|4409.5|4408.5|0
1638887700000|2021-12-07 14:35:00|4411|4410.5|4411.5|4410.5|4412|4411|4410.5|4410|0
1638887710000|2021-12-07 14:35:10|4412|4411|4411|4410.5|4412|4411.5|4411|4410.5|0
1638887720000|2021-12-07 14:35:20|4410.5|4410|4411.5|4411|4411.5|4411|4410.5|4410|0
1638887730000|2021-12-07 14:35:30|4411|4410.5|4412|4411|4412.5|4411.5|4411|4410.5|0
1638887740000|2021-12-07 14:35:40|4411.5|4411.5|4413|4412|4413|4412.5|4411.5|4411.5|0
1638887750000|2021-12-07 14:35:50|4413.5|4412.5|4414.5|4413.5|4414.5|4413.5|4413|4412.5|0
1638887760000|2021-12-07 14:36:00|4415|4414|4415|4414|4416|4415|4414.5|4414|0
1638887770000|2021-12-07 14:36:10|4415.5|4414.5|4415.5|4414|4415.5|4415|4414|4413.5|0
1638887780000|2021-12-07 14:36:20|4415|4414.5|4416|4415|4416|4415.5|4414.5|4414|0
1638887790000|2021-12-07 14:36:30|4415.5|4415.5|4416.5|4415.5|4416.5|4416|4415.5|4415|0
1638887800000|2021-12-07 14:36:40|4417|4416|4416.5|4416|4417.5|4417|4416|4415.5|0
1638887810000|2021-12-07 14:36:50|4417|4416.5|4415|4414|4417|4416.5|4414.5|4414|0
1638887820000|2021-12-07 14:37:00|4414.5|4414.5|4414.5|4413.5|4415|4414.5|4414|4413|0
1638887830000|2021-12-07 14:37:10|4415|4414|4416|4415|4416.5|4416|4415|4413.5|0
1638887840000|2021-12-07 14:37:20|4415.5||4415.5||4416||4415.5||0
1638887850000|2021-12-07 14:37:30|4415|4414.5|4416.5|4415.5|4416.5|4416|4415|4414.5|0
1638887860000|2021-12-07 14:37:40|4416|4415|4414|4413|4416|4415|4413.5|4413|0
1638887870000|2021-12-07 14:37:50|4413.5|4413.5|4411.5|4411|4414.5|4414|4411.5|4410.5|0
1638887880000|2021-12-07 14:38:00|4412|4411.5|4412.5|4412|4413|4412.5|4412|4411.5|0
1638887890000|2021-12-07 14:38:10|4413|4412.5|4411.5|4410.5|4413|4412.5|4411.5|4410.5|0
1638887900000|2021-12-07 14:38:20|4411|4410|4410.5|4410|4411.5|4411|4410.5|4410|0
1638887910000|2021-12-07 14:38:30|4411|4410.5|4412.5|4411.5|4413|4412|4411|4410|0
1638887920000|2021-12-07 14:38:40|4412|4412|4411.5|4411|4412|4412|4411.5|4410.5|0
1638887930000|2021-12-07 14:38:50|4412|4411.5|4412|4411|4412.5|4412|4411.5|4410.5|0
1638887940000|2021-12-07 14:39:00|4412.5|4411.5|4411|4410|4412.5|4411.5|4410|4409.5|0
1638887950000|2021-12-07 14:39:10|4411.5|4410.5|4411.5|4411|4411.5|4411|4411.5|4410.5|0
1638887960000|2021-12-07 14:39:20|4412|4411.5|4411|4410.5|4412|4411.5|4411|4410.5|0
1638887970000|2021-12-07 14:39:30|4410.5|4410|4408|4407.5|4410.5|4410|4408|4407.5|0
1638887980000|2021-12-07 14:39:40|4407.5|4407|4408.5|4408|4408.5|4408|4407.5|4406.5|0
1638887990000|2021-12-07 14:39:50|4408|4407.5|4407.5|4407|4408|4408|4407|4406.5|0
1638888000000|2021-12-07 14:40:00|4407|4406.5|4408|4407|4408.5|4408|4407|4406.5|0
1638888010000|2021-12-07 14:40:10|4408.5|4406.5|4410.5|4410|4410.5|4410|4408.5|4406.5|0
1638888020000|2021-12-07 14:40:20|4410|4409.5|4410.5|4409.5|4411|4410|4408.5|4408|0
1638888030000|2021-12-07 14:40:30|4411|4410|4410|4409.5|4411|4410.5|4410|4409.5|0
1638888040000|2021-12-07 14:40:40|4410.5|4410|4411.5|4411|4412|4411|4410.5|4409.5|0
1638888050000|2021-12-07 14:40:50|4411|4410.5|4411|4410.5|4411.5|4411|4410|4409.5|0
1638888060000|2021-12-07 14:41:00|4411.5|4410|4411.5|4410.5|4411.5|4411|4411|4410|0
1638888070000|2021-12-07 14:41:10|4411|4410|4411|4410.5|4411|4410.5|4410.5|4410|0
1638888080000|2021-12-07 14:41:20|4410.5|4410|4410.5|4410|4411|4410.5|4410.5|4410|0
1638888090000|2021-12-07 14:41:30|4410|4409.5|4406.5|4406|4410|4409.5|4406.5|4405.5|0
1638888100000|2021-12-07 14:41:40|4407|4405.5|4406|4405.5|4407|4405.5|4406|4405.5|0
1638888110000|2021-12-07 14:41:50|4406.5|4406|4406.5|4406|4406.5|4406|4406|4405.5|0
1638888120000|2021-12-07 14:42:00|4407|4406.5|4406|4405|4407.5|4407|4406|4405|0
1638888130000|2021-12-07 14:42:10|4405.5|4405.5|4409|4408.5|4409|4408.5|4405.5|4405|0
1638888140000|2021-12-07 14:42:20|4408.5|4408|4408.5|4408|4409|4408|4408.5|4408|0
1638888150000|2021-12-07 14:42:30|4409|4408.5|4409|4408.5|4409.5|4409|4409|4408|0
1638888160000|2021-12-07 14:42:40|4408.5|4408|4408.5|4407.5|4409.5|4408.5|4408.5|4407.5|0
1638888170000|2021-12-07 14:42:50|4408|4407|4410.5|4410|4411|4410|4408|4407|0
1638888180000|2021-12-07 14:43:00|4411|4410.5|4410.5|4410|4411.5|4410.5|4410|4409.5|0
1638888190000|2021-12-07 14:43:10|4410|4409.5|4410.5|4410|4410.5|4410|4409|4408.5|0
1638888200000|2021-12-07 14:43:20|4410|4409.5|4411|4410.5|4411.5|4410.5|4410|4409.5|0
1638888210000|2021-12-07 14:43:30|4410.5|4410|4409.5|4408.5|4411|4410.5|4409|4408.5|0
1638888220000|2021-12-07 14:43:40|4409|4408|4408.5|4407.5|4409|4408.5|4408.5|4407.5|0
1638888230000|2021-12-07 14:43:50|4408|4408|4408|4407.5|4408.5|4408|4408|4407.5|0
1638888240000|2021-12-07 14:44:00|4408.5|4408|4409.5|4408.5|4410|4409|4408.5|4408|0
1638888250000|2021-12-07 14:44:10|4409|4408|4408|4407.5|4409|4408.5|4408|4407.5|0
1638888260000|2021-12-07 14:44:20|4408.5|4408|4408.5|4407.5|4408.5|4408|4408|4407.5|0
1638888270000|2021-12-07 14:44:30|4409|4408|4409|4408.5|4409|4408.5|4408.5|4407.5|0
1638888280000|2021-12-07 14:44:40|4409.5|4409|4410.5|4410|4411|4410|4409|4408.5|0
1638888290000|2021-12-07 14:44:50|4410|4409.5|4410.5|4410|4410.5|4410|4409.5|4408.5|0
1638888300000|2021-12-07 14:45:00|4410|4409.5|4408.5|4408|4410|4410|4408|4407.5|0
1638888310000|2021-12-07 14:45:10|4408|4407.5|4407.5|4407|4408.5|4408|4407|4406.5|0
1638888320000|2021-12-07 14:45:20|4407|4406.5|4407|4406.5|4407.5|4406.5|4407|4406|0
1638888330000|2021-12-07 14:45:30|4407.5|4407|4408|4407.5|4408|4407.5|4407.5|4407|0
1638888340000|2021-12-07 14:45:40|4407.5|4407|4408.5|4407.5|4408.5|4408|4407.5|4407|0
1638888350000|2021-12-07 14:45:50|4408|4407|4408.5|4408|4408.5|4408|4408|4407|0
1638888360000|2021-12-07 14:46:00|4409|4408.5|4409|4408|4409.5|4409|4408|4407.5|0
1638888370000|2021-12-07 14:46:10|4408.5|4408.5|4409|4408.5|4410|4409|4408.5|4408|0
1638888380000|2021-12-07 14:46:20|4408.5|4408|4407|4406|4408.5|4408|4407|4406|0
1638888390000|2021-12-07 14:46:30|4406.5|4406.5|4407|4406|4407|4406.5|4406.5|4406|0
1638888410000|2021-12-07 14:46:50|4406.5|4406.5|4407|4406.5|4407.5|4407|4406|4405.5|0
1638888420000|2021-12-07 14:47:00|4407.5|4407|4408|4407.5|4408|4407.5|4407|4406.5|0
1638888430000|2021-12-07 14:47:10|4407.5|4407|4408|4407.5|4408.5|4408|4407.5|4407|0
1638888440000|2021-12-07 14:47:20|4408.5|4408|4407|4406.5|4408.5|4408|4406.5|4406|0
1638888450000|2021-12-07 14:47:30|4407.5|4407|4407|4406.5|4408|4407.5|4407|4406.5|0
1638888460000|2021-12-07 14:47:40|4407.5|4407|4407.5|4407|4408|4407|4407.5|4406.5|0
1638888470000|2021-12-07 14:47:50|4407|4406.5|4407|4406|4407.5|4406.5|4406.5|4406|0
1638888480000|2021-12-07 14:48:00|4407.5|4406.5|4407|4406|4407.5|4407|4406|4405.5|0
1638888490000|2021-12-07 14:48:10|4406.5|4406.5|4408|4407|4408.5|4407.5|4406.5|4406.5|0
1638888500000|2021-12-07 14:48:20|4407.5|4406.5|4408|4407.5|4408|4407.5|4407|4406.5|0
1638888510000|2021-12-07 14:48:30|4408.5|4408|4407.5|4407|4408.5|4408|4407|4406.5|0
1638888520000|2021-12-07 14:48:40|4407|4406.5|4407|4406.5|4407.5|4407|4407|4406.5|0
1638888530000|2021-12-07 14:48:50|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4406.5|0
1638888540000|2021-12-07 14:49:00|4408|4407.5|4409|4408|4409|4408.5|4408|4407.5|0
1638888550000|2021-12-07 14:49:10|4408.5||4408.5||4409||4408.5||0
1638888560000|2021-12-07 14:49:20|4409||4408.5||4409||4408.5||0
1638888570000|2021-12-07 14:49:30|4409|4408.5|4409.5|4409|4410|4409.5|4409|4408.5|0
1638888580000|2021-12-07 14:49:40|4409|4408.5|4409.5|4409|4410|4409|4409|4408.5|0
1638888590000|2021-12-07 14:49:50|4410|4409.5|4410.5|4410|4410.5|4410|4409.5|4409|0
1638888600000|2021-12-07 14:50:00|4410|4409.5|4409.5|4409|4410|4409.5|4409.5|4409|0
1638888610000|2021-12-07 14:50:10|4410|4409.5|4409.5|4409|4410|4409.5|4408.5|4408|0
1638888620000|2021-12-07 14:50:20|4410|4409.5|4409.5|4409|4410|4409.5|4409.5|4409|0
1638888630000|2021-12-07 14:50:30|4410|4409.5|4411|4410.5|4411.5|4410.5|4410|4409|0
1638888640000|2021-12-07 14:50:40|4411.5|4411|4413|4412|4413|4412|4411|4411|0
1638888650000|2021-12-07 14:50:50|4412.5|4412.5|4414|4413.5|4414|4413.5|4412.5|4412.5|0
1638888660000|2021-12-07 14:51:00|4414.5|4414|4414|4413.5|4415|4414|4413.5|4413|0
1638888670000|2021-12-07 14:51:10|4413.5|4413|4412.5|4412|4413.5|4413|4412|4411.5|0
1638888680000|2021-12-07 14:51:20|4413|4412.5|4412.5|4412|4413|4412.5|4412.5|4412|0
1638888690000|2021-12-07 14:51:30|4412|4411.5|4412.5|4412|4412.5|4412|4412|4411.5|0
1638888700000|2021-12-07 14:51:40|4413|4412.5|4415|4414|4415|4414.5|4413|4412|0
1638888710000|2021-12-07 14:51:50|4415.5|4414.5|4415.5|4415|4416|4415.5|4415|4414.5|0
1638888720000|2021-12-07 14:52:00|4416|4415.5|4416|4415.5|4416.5|4415.5|4415.5|4415|0
1638888730000|2021-12-07 14:52:10|4415.5|4415|4416|4415.5|4416|4415.5|4415.5|4415|0
1638888740000|2021-12-07 14:52:20|4416.5|4415|4417|4416|4417|4416|4416.5|4415|0
1638888750000|2021-12-07 14:52:30|4417.5|4416.5|4417|4416|4417.5|4417|4417|4416|0
1638888760000|2021-12-07 14:52:40|4416.5|4415.5|4418|4417.5|4418|4417.5|4416.5|4415.5|0
1638888770000|2021-12-07 14:52:50|4418.5|4418|4419|4418.5|4419|4418.5|4418.5|4418|0
1638888780000|2021-12-07 14:53:00|4418.5|4418|4418.5|4417.5|4419|4418|4418.5|4417.5|0
1638888790000|2021-12-07 14:53:10|4418|4417|4418|4417|4418.5|4418|4417.5|4417|0
1638888800000|2021-12-07 14:53:20|4418.5|4417.5|4418|4417.5|4418.5|4418|4417.5|4417|0
1638888810000|2021-12-07 14:53:30|4418.5|4417|4418.5|4417.5|4418.5|4417.5|4417|4416.5|0
1638888820000|2021-12-07 14:53:40|4418|4417|4418.5|4417.5|4418.5|4417.5|4418|4417|0
1638888830000|2021-12-07 14:53:50|4418|4417|4418|4417.5|4418.5|4417.5|4417.5|4417|0
1638888840000|2021-12-07 14:54:00|4419|4418|4419|4417.5|4419|4418.5|4418|4417.5|0
1638888850000|2021-12-07 14:54:10|4418.5|4418|4420|4419.5|4420|4419.5|4418.5|4418|0
1638888860000|2021-12-07 14:54:20|4419.5|4419|4419.5|4419|4420|4419.5|4419.5|4419|0
1638888870000|2021-12-07 14:54:30|4419|4418.5|4419.5|4418.5|4419.5|4419|4417.5|4417|0
1638888880000|2021-12-07 14:54:40|4419|4419|4418|4417.5|4419|4419|4418|4417.5|0
1638888890000|2021-12-07 14:54:50|4418.5|4418|4418|4417.5|4418.5|4418|4418|4417.5|0
1638888900000|2021-12-07 14:55:00|4417.5|4417|4417.5|4417|4418.5|4417.5|4417.5|4417|0
1638888910000|2021-12-07 14:55:10|4418||4417.5||4418||4417.5||0
1638888920000|2021-12-07 14:55:20|4418|4417.5|4417.5|4417|4418.5|4418|4417|4416.5|0
1638888930000|2021-12-07 14:55:30|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417.5|0
1638888940000|2021-12-07 14:55:40|4418.5|4418|4419|4418.5|4419.5|4419|4418.5|4417.5|0
1638888950000|2021-12-07 14:55:50|4419.5|4419|4420|4419.5|4420|4419.5|4419.5|4419|0
1638888960000|2021-12-07 14:56:00|4420.5|4420|4420.5|4420|4421.5|4420.5|4420|4420|0
1638888970000|2021-12-07 14:56:10|4420|4419.5|4420.5|4419.5|4420.5|4420|4420|4419.5|0
1638888980000|2021-12-07 14:56:20|4420|4420|4419.5|4419|4420.5|4420|4419.5|4419|0
1638888990000|2021-12-07 14:56:30|4419|4418.5|4420|4419.5|4420|4419.5|4419|4418.5|0
1638889000000|2021-12-07 14:56:40|4419.5|4419|4418.5|4418|4419.5|4419|4418|4417.5|0
1638889010000|2021-12-07 14:56:50|4419|4417.5|4419|4418.5|4419|4418.5|4418|4417|0
1638889020000|2021-12-07 14:57:00|4420|4419|4420|4419.5|4420.5|4420|4419.5|4418.5|0
1638889030000|2021-12-07 14:57:10|4420.5|4420|4421|4420|4421.5|4420.5|4420|4419.5|0
1638889040000|2021-12-07 14:57:20|4421.5|4420.5|4422|4421|4422.5|4421.5|4421.5|4420.5|0
1638889050000|2021-12-07 14:57:30|4421.5|4421.5|4420.5|4420|4422|4421.5|4420.5|4420|0
1638889060000|2021-12-07 14:57:40|4420|4419.5|4421.5|4420.5|4421.5|4420.5|4420|4419.5|0
1638889070000|2021-12-07 14:57:50|4422|4421|4422.5|4422|4423|4422.5|4421.5|4421|0
1638889080000|2021-12-07 14:58:00|4422|4421.5|4423|4422.5|4423.5|4423|4422|4421.5|0
1638889090000|2021-12-07 14:58:10|4423.5|4422|4424|4423.5|4424.5|4424|4423|4422|0
1638889100000|2021-12-07 14:58:20|4424.5|4424|4424|4423.5|4425|4424|4424|4423.5|0
1638889110000|2021-12-07 14:58:30|4424.5|4424|4424|4423.5|4425|4424|4424|4423.5|0
1638889120000|2021-12-07 14:58:40|4424.5|4424|4423.5|4422.5|4424.5|4424|4422.5|4422|0
1638889130000|2021-12-07 14:58:50|4423|4422|4422.5|4422|4423.5|4422.5|4422|4421.5|0
1638889140000|2021-12-07 14:59:00|4422|4421.5|4422.5|4421.5|4422.5|4422|4422|4421.5|0
1638889150000|2021-12-07 14:59:10|4422|4422|4422.5|4422|4423|4422.5|4422|4421.5|0
1638889160000|2021-12-07 14:59:20|4423|4422.5|4423|4422.5|4423.5|4422.5|4422|4421.5|0
1638889170000|2021-12-07 14:59:30|4423.5|4422|4423|4422|4423.5|4422.5|4422|4421.5|0
1638889180000|2021-12-07 14:59:40|4422.5|4422.5|4423|4422|4423|4422.5|4422|4421.5|0
1638889190000|2021-12-07 14:59:50|4422.5|4421.5|4422.5|4422|4423|4422.5|4422|4421.5|0
1638889200000|2021-12-07 15:00:00|4423|4422.5|4423.5|4422.5|4423.5|4422.5|4422.5|4422|0
1638889210000|2021-12-07 15:00:10|4424|4423|4423.5|4422.5|4424|4423.5|4423|4422.5|0
1638889220000|2021-12-07 15:00:20|4424|4423|4423.5|4422.5|4424|4423.5|4423|4422.5|0
1638889230000|2021-12-07 15:00:30|4423|4423|4424|4423.5|4424.5|4423.5|4423|4422.5|0
1638889240000|2021-12-07 15:00:40|4423.5|4423|4421|4420.5|4424|4423|4421|4420|0
1638889250000|2021-12-07 15:00:50|4421.5|4421|4422|4421|4422|4421|4421|4420|0
1638889260000|2021-12-07 15:01:00|4422.5|4421.5|4422|4421|4422.5|4422|4421.5|4421|0
1638889270000|2021-12-07 15:01:10|4421.5|4421.5|4421|4420|4422.5|4421.5|4420.5|4420|0
1638889280000|2021-12-07 15:01:20|4420.5|4420.5|4421.5|4421|4421.5|4421|4420.5|4419.5|0
1638889290000|2021-12-07 15:01:30|4421|4420.5|4421|4420|4421.5|4421|4420.5|4420|0
1638889300000|2021-12-07 15:01:40|4420.5|4420.5|4421|4420.5|4421|4420.5|4420.5|4420|0
1638889310000|2021-12-07 15:01:50|4421.5|4421|4421.5|4421|4422|4421.5|4421.5|4420.5|0
1638889320000|2021-12-07 15:02:00|4421|4420.5|4420.5|4419.5|4421.5|4421|4420|4419|0
1638889330000|2021-12-07 15:02:10|4420|4420|4422.5|4421.5|4422.5|4422|4420|4420|0
1638889340000|2021-12-07 15:02:20|4423|4422|4423|4422.5|4424|4423.5|4423|4422|0
1638889350000|2021-12-07 15:02:30|4423.5|4423|4424|4423.5|4424|4423.5|4423.5|4423|0
1638889360000|2021-12-07 15:02:40|4424.5|4423|4424|4423|4424.5|4423.5|4423.5|4423|0
1638889370000|2021-12-07 15:02:50|4423.5|4423.5|4424|4423.5|4424|4423.5|4423.5|4423.5|0
1638889380000|2021-12-07 15:03:00|4423.5|4423|4424|4423.5|4424.5|4424|4423.5|4422.5|0
1638889390000|2021-12-07 15:03:10|4424.5|4424|4423.5|4423|4424.5|4424|4423.5|4422.5|0
1638889400000|2021-12-07 15:03:20|4423|4422.5|4423|4422|4423.5|4423|4422.5|4422|0
1638889410000|2021-12-07 15:03:30|4423.5|4422.5|4423.5|4423|4423.5|4423|4423.5|4422|0
1638889420000|2021-12-07 15:03:40|4424|4423.5|4424|4423|4424|4423.5|4423.5|4423|0
1638889430000|2021-12-07 15:03:50|4424.5|4423.5|4425|4424|4425|4424.5|4424|4423.5|0
1638889440000|2021-12-07 15:04:00|4425.5|4424.5|4426|4425.5|4426.5|4426|4425.5|4424.5|0
1638889450000|2021-12-07 15:04:10|4426.5|4426|4426.5|4426|4426.5|4426|4426|4425.5|0
1638889460000|2021-12-07 15:04:20|4426|4425.5|4425|4424.5|4426|4425.5|4425|4424|0
1638889470000|2021-12-07 15:04:30|4425.5|4425|4426.5|4425.5|4426.5|4426|4425|4424.5|0
1638889480000|2021-12-07 15:04:40|4426|4425|4426|4425.5|4426.5|4426|4425.5|4425|0
1638889490000|2021-12-07 15:04:50|4426.5|4425|4425|4424|4426.5|4425|4424|4423.5|0
1638889500000|2021-12-07 15:05:00|4425.5|4424.5|4424.5|4424|4425.5|4425|4424.5|4424|0
1638889510000|2021-12-07 15:05:10|4425|4424.5|4425.5|4425|4426.5|4426|4425|4424.5|0
1638889520000|2021-12-07 15:05:20|4426|4425.5|4425.5|4425|4426.5|4425.5|4425.5|4425|0
1638889530000|2021-12-07 15:05:30|4425|4424.5|4425.5|4425|4426|4425|4425|4424.5|0
1638889540000|2021-12-07 15:05:40|4425|4424.5|4425|4424.5|4425.5|4425|4425|4424.5|0
1638889550000|2021-12-07 15:05:50|4424.5|4424|4425|4424.5|4425|4424.5|4424.5|4424|0
1638889560000|2021-12-07 15:06:00|4425.5|4425|4426|4425.5|4426.5|4426|4425|4424.5|0
1638889570000|2021-12-07 15:06:10|4425.5|4425|4426.5|4426|4427|4426.5|4425.5|4425|0
1638889580000|2021-12-07 15:06:20|4427|4426.5|4425.5|4425|4427|4426.5|4425.5|4425|0
1638889590000|2021-12-07 15:06:30|4426|4425.5|4426.5|4425.5|4426.5|4426|4425|4424.5|0
1638889600000|2021-12-07 15:06:40|4427|4426|4426.5|4425.5|4427|4426.5|4426|4425|0
1638889610000|2021-12-07 15:06:50|4426|4426|4427|4426.5|4427|4426.5|4426|4425|0
1638889620000|2021-12-07 15:07:00|4427.5|4427|4427.5|4427|4428|4427|4427|4426.5|0
1638889630000|2021-12-07 15:07:10|4428|4427.5|4428|4427.5|4428.5|4428|4428|4427.5|0
1638889640000|2021-12-07 15:07:20|4427.5|4427|4428|4427.5|4428.5|4427.5|4427.5|4427|0
1638889650000|2021-12-07 15:07:30|4428.5|4428|4428|4427.5|4428.5|4428|4428|4427.5|0
1638889660000|2021-12-07 15:07:40|4427.5|4427|4428|4427.5|4428.5|4427.5|4427.5|4427|0
1638889670000|2021-12-07 15:07:50|4427.5|4427|4427.5|4427|4428|4427.5|4427.5|4427|0
1638889680000|2021-12-07 15:08:00|4428|4427.5|4429|4428.5|4429|4428.5|4428|4427.5|0
1638889690000|2021-12-07 15:08:10|4428.5|4428|4429.5|4429|4430|4429|4428.5|4428|0
1638889700000|2021-12-07 15:08:20|4429|4428.5|4428|4427.5|4429|4428.5|4428|4427.5|0
1638889710000|2021-12-07 15:08:30|4427.5|4427|4427.5|4426.5|4428|4427.5|4426|4425.5|0
1638889720000|2021-12-07 15:08:40|4427|4427|4427.5|4427|4428|4427.5|4427|4427|0
1638889730000|2021-12-07 15:08:50|4428|4427.5|4427.5|4427|4428|4427.5|4427.5|4427|0
1638889740000|2021-12-07 15:09:00|4428|4427.5|4428.5|4428|4429|4428.5|4427.5|4427.5|0
1638889750000|2021-12-07 15:09:10|4428|4427.5|4428|4427.5|4428.5|4427.5|4428|4427.5|0
1638889760000|2021-12-07 15:09:20|4428.5|4428|4428.5|4427.5|4429|4428.5|4428|4427.5|0
1638889770000|2021-12-07 15:09:30|4429|4428|4429|4428|4429|4428.5|4428|4427.5|0
1638889780000|2021-12-07 15:09:40|4428.5|4427.5|4429|4428.5|4429.5|4429|4428|4427.5|0
1638889790000|2021-12-07 15:09:50|4429.5|4429|4430|4429.5|4430|4429.5|4429|4429|0
1638889800000|2021-12-07 15:10:00|4430.5|4430|4428.5|4428|4431|4430.5|4428.5|4428|0
1638889810000|2021-12-07 15:10:10|4429|4428.5|4430.5|4430|4430.5|4430|4428.5|4428|0
1638889820000|2021-12-07 15:10:20|4430|4429.5|4429|4428.5|4430|4430|4429|4428|0
1638889830000|2021-12-07 15:10:30|4429.5|4428|4430.5|4430|4430.5|4430|4429|4428|0
1638889840000|2021-12-07 15:10:40|4431|4430.5|4431|4430.5|4431.5|4430.5|4431|4430.5|0
1638889850000|2021-12-07 15:10:50|4430.5|4430|4431.5|4431|4431.5|4431|4430.5|4430|0
1638889860000|2021-12-07 15:11:00|4431|4430.5|4431|4430.5|4431.5|4431|4431|4430.5|0
1638889870000|2021-12-07 15:11:10|4430.5|4430|4430|4429.5|4431|4430|4429.5|4429|0
1638889880000|2021-12-07 15:11:20|4429.5|4429|4430|4429.5|4430|4429.5|4429.5|4429|0
1638889890000|2021-12-07 15:11:30|4430.5|4430|4430.5|4430|4431|4430.5|4430|4429.5|0
1638889900000|2021-12-07 15:11:40|4431|4430.5|4431|4430.5|4431.5|4430.5|4430.5|4430|0
1638889910000|2021-12-07 15:11:50|4430.5|4430|4431|4430.5|4431.5|4431|4430.5|4430|0
1638889920000|2021-12-07 15:12:00|4431.5|4431|4430.5|4430|4432|4431.5|4430.5|4430|0
1638889930000|2021-12-07 15:12:10|4431|4430.5|4430|4429|4431.5|4430.5|4429.5|4429|0
1638889940000|2021-12-07 15:12:20|4429.5|4428.5|4429.5|4428.5|4429.5|4429|4428.5|4428|0
1638889950000|2021-12-07 15:12:30|4430|4429|4427.5|4427|4430.5|4429.5|4427.5|4427|0
1638889960000|2021-12-07 15:12:40|4427|4426.5|4427.5|4426.5|4427.5|4426.5|4426|4425|0
1638889980000|2021-12-07 15:13:00|4428|4427|4428|4427|4428|4427|4427.5|4427|0
1638889990000|2021-12-07 15:13:10|4427.5|4427.5|4429.5|4428.5|4429.5|4429|4427.5|4427.5|0
1638890000000|2021-12-07 15:13:20|4429|4428|4428.5|4427.5|4429.5|4428.5|4428|4427|0
1638890010000|2021-12-07 15:13:30|4429|4428|4428.5|4427.5|4429|4428.5|4428|4427.5|0
1638890020000|2021-12-07 15:13:40|4428|4428|4429.5|4428.5|4429.5|4428.5|4428|4427.5|0
1638890030000|2021-12-07 15:13:50|4430|4429|4429.5|4429|4430|4429.5|4429.5|4429|0
1638890040000|2021-12-07 15:14:00|4429|4428.5|4429|4428.5|4429.5|4429|4429|4428.5|0
1638890050000|2021-12-07 15:14:10|4428.5|4428|4427.5|4427|4429|4428.5|4427.5|4426.5|0
1638890060000|2021-12-07 15:14:20|4428|4427.5|4427.5|4427|4428|4427.5|4427.5|4427|0
1638890070000|2021-12-07 15:14:30|4428|4427.5|4428|4427.5|4428|4427.5|4427.5|4427|0
1638890080000|2021-12-07 15:14:40|4427.5|4427|4428.5|4428|4428.5|4428|4426.5|4426|0
1638890090000|2021-12-07 15:14:50|4428|4427.5|4428|4427.5|4428|4428|4428|4427|0
1638890100000|2021-12-07 15:15:00|4428.5|4428|4428.5|4427.5|4429|4428|4428|4427.5|0
1638890110000|2021-12-07 15:15:10|4429|4428|4429|4428.5|4429.5|4428.5|4428.5|4428|0
1638890120000|2021-12-07 15:15:20|4429.5|4429|4430|4429.5|4430|4429.5|4429.5|4429|0
1638890130000|2021-12-07 15:15:30|4430.5|4430|4430.5|4430|4430.5|4430|4430.5|4430|0
1638890140000|2021-12-07 15:15:40|4431|4430.5|4431.5|4431|4431.5|4431|4431|4430.5|0
1638890150000|2021-12-07 15:15:50|4431|4430.5|4431.5|4431|4431.5|4431|4431|4430.5|0
1638890160000|2021-12-07 15:16:00|4432|4430.5|4430.5|4430|4432|4431|4430.5|4430|0
1638890170000|2021-12-07 15:16:10|4430|4429.5|4430|4429.5|4430|4429.5|4429|4428|0
1638890180000|2021-12-07 15:16:20|4430.5|4430|4431.5|4430.5|4431.5|4431|4430|4429.5|0
1638890190000|2021-12-07 15:16:30|4431|4430|4430|4429.5|4431.5|4430|4430|4429.5|0
1638890200000|2021-12-07 15:16:40|4429.5|4429|4430.5|4430|4430.5|4430|4429.5|4429|0
1638890210000|2021-12-07 15:16:50|4430|4429.5|4430.5|4430|4431|4430.5|4430|4429.5|0
1638890220000|2021-12-07 15:17:00|4431|4430.5|4431|4430.5|4432|4431|4430.5|4430|0
1638890230000|2021-12-07 15:17:10|4431.5|4431|4431.5|4431|4432|4431|4431.5|4430.5|0
1638890240000|2021-12-07 15:17:20|4432|4431.5|4432|4431.5|4432|4431.5|4431.5|4431|0
1638890250000|2021-12-07 15:17:30|4433|4432|4433|4432.5|4433.5|4432.5|4432.5|4432|0
1638890260000|2021-12-07 15:17:40|4433.5|4433|4431.5|4431|4433.5|4433|4431.5|4431|0
1638890270000|2021-12-07 15:17:50|4431|4430.5|4431|4430.5|4432|4431|4430.5|4430|0
1638890280000|2021-12-07 15:18:00|4430.5|4430|4431|4430|4431|4430.5|4430.5|4430|0
1638890290000|2021-12-07 15:18:10|4430.5|4429.5|4429|4428.5|4430.5|4429.5|4428.5|4428|0
1638890300000|2021-12-07 15:18:20|4429.5|4429|4428.5|4427.5|4429.5|4429|4428|4427.5|0
1638890310000|2021-12-07 15:18:30|4428||4428||4428.5||4428||0
1638890320000|2021-12-07 15:18:40|4427.5|4427|4427.5|4427|4427.5|4427|4427|4426.5|0
1638890330000|2021-12-07 15:18:50|4427|4426.5|4426.5|4426|4427.5|4427|4426.5|4425.5|0
1638890340000|2021-12-07 15:19:00|4427|4426.5|4427.5|4427|4427.5|4427|4426.5|4426|0
1638890350000|2021-12-07 15:19:10|4428|4427.5|4428|4427|4428|4427.5|4427.5|4427|0
1638890360000|2021-12-07 15:19:20|4427.5|4427.5|4428|4427.5|4428|4427.5|4427.5|4427|0
1638890370000|2021-12-07 15:19:30|4427.5|4427|4426|4425.5|4428|4427|4425.5|4425|0
1638890380000|2021-12-07 15:19:40|4426.5|4426|4424.5|4423.5|4426.5|4426|4423|4422|0
1638890390000|2021-12-07 15:19:50|4425|4424|4426.5|4425.5|4426.5|4425.5|4425|4424|0
1638890400000|2021-12-07 15:20:00|4427|4426|4427|4426.5|4428|4427|4427|4426|0
1638890410000|2021-12-07 15:20:10|4427.5|4427|4427.5|4427|4428.5|4427.5|4427.5|4427|0
1638890420000|2021-12-07 15:20:20|4428|4427.5|4429|4428|4429|4428|4428|4427|0
1638890430000|2021-12-07 15:20:30|4429.5|4428.5|4430|4429|4430|4429|4429|4428.5|0
1638890440000|2021-12-07 15:20:40|4429.5|4428.5|4429|4428.5|4429.5|4429|4428|4427.5|0
1638890450000|2021-12-07 15:20:50|4428.5|4428|4428.5|4427.5|4428.5|4428.5|4427.5|4427|0
1638890460000|2021-12-07 15:21:00|4428|4427|4427.5|4427|4428.5|4427|4427.5|4427|0
1638890470000|2021-12-07 15:21:10|4428|4427.5|4428|4427|4428.5|4428|4428|4427|0
1638890480000|2021-12-07 15:21:20|4427.5|4427.5|4427.5|4427|4428|4427.5|4427|4426|0
1638890490000|2021-12-07 15:21:30||4426.5||4427||4427||4426.5|0
1638890500000|2021-12-07 15:21:40|4428|4427.5|4428|4427.5|4428.5|4427.5|4427.5|4427|0
1638890510000|2021-12-07 15:21:50|4428.5|4427|4426.5|4426|4428.5|4427.5|4426.5|4426|0
1638890520000|2021-12-07 15:22:00|4427|4426.5|4427|4426.5|4427|4426.5|4427|4426|0
1638890530000|2021-12-07 15:22:10|4426.5|4426|4426.5|4426|4426.5|4426.5|4426.5|4426|0
1638890540000|2021-12-07 15:22:20|4426|4425.5|4426|4425|4426|4425.5|4425.5|4425|0
1638890550000|2021-12-07 15:22:30|4426.5|4425.5|4426.5|4425.5|4426.5|4426|4426|4425|0
1638890560000|2021-12-07 15:22:40|4426|4426|4427|4426|4427|4426.5|4426|4426|0
1638890570000|2021-12-07 15:22:50|4426.5|4426.5|4428|4427|4428|4427|4426.5|4426.5|0
1638890580000|2021-12-07 15:23:00|4428.5|4427.5|4426.5|4426|4428.5|4427.5|4426.5|4426|0
1638890590000|2021-12-07 15:23:10|4426|4425.5|4425.5|4425|4426|4426|4425|4424|0
1638890600000|2021-12-07 15:23:20|4426|4424.5|4426|4425.5|4426|4425.5|4425|4424.5|0
1638890610000|2021-12-07 15:23:30||4425||4425.5||4425.5||4425|0
1638890620000|2021-12-07 15:23:40|4426.5|4426|4427.5|4427|4427.5|4427|4426.5|4426|0
1638890630000|2021-12-07 15:23:50|4428|4426.5|4428|4427.5|4428|4427.5|4427.5|4426.5|0
1638890640000|2021-12-07 15:24:00|4428.5|4427|4427|4426.5|4428.5|4427.5|4427|4426.5|0
1638890650000|2021-12-07 15:24:10|4427.5|4427|4427.5|4427|4428|4427|4427|4426.5|0
1638890660000|2021-12-07 15:24:20|4428|4427.5|4428|4427.5|4428|4427.5|4428|4427.5|0
1638890680000|2021-12-07 15:24:40|4428.5||4428||4428.5||4428||0
1638890690000|2021-12-07 15:24:50|4427.5|4427|4427.5|4427|4428|4427|4427|4426.5|0
1638890700000|2021-12-07 15:25:00|4428|4427.5|4428|4427|4428|4427.5|4427.5|4427|0
1638890710000|2021-12-07 15:25:10|4428.5|4427.5|4428|4427.5|4428.5|4427.5|4427.5|4427|0
1638890720000|2021-12-07 15:25:20|4427.5|4427|4428|4427.5|4428|4427.5|4427.5|4427|0
1638890730000|2021-12-07 15:25:30|4428.5||4428||4428.5||4428||0
1638890740000|2021-12-07 15:25:40|4428.5|4428|4429|4428.5|4429|4428.5|4428|4427.5|0
1638890750000|2021-12-07 15:25:50|4429.5|4429|4430|4429.5|4430|4429.5|4429.5|4429|0
1638890760000|2021-12-07 15:26:00|4429.5|4429|4429.5|4429|4430|4429.5|4429.5|4429|0
1638890770000|2021-12-07 15:26:10|4429|4428.5|4429.5|4429|4429.5|4429|4429|4428.5|0
1638890780000|2021-12-07 15:26:20|4429|4428.5|4429.5|4428.5|4429.5|4429|4428.5|4428|0
1638890790000|2021-12-07 15:26:30|4429|4429|4429|4428|4429.5|4429|4429|4428|0
1638890800000|2021-12-07 15:26:40|4428.5|4428.5|4429|4428|4429|4428.5|4428.5|4428|0
1638890810000|2021-12-07 15:26:50|4428.5|4428.5|4429|4428|4429|4428.5|4428.5|4428|0
1638890820000|2021-12-07 15:27:00|4429.5|4428.5|4429|4428.5|4429.5|4429|4429|4428.5|0
1638890840000|2021-12-07 15:27:20|4429.5|4429|4429.5|4429|4429.5|4429|4429.5|4429|0
1638890850000|2021-12-07 15:27:30|4430|4429.5|4430|4429.5|4430|4429.5|4430|4429.5|0
1638890860000|2021-12-07 15:27:40|4430.5|4430|4430|4429.5|4430.5|4430|4430|4429.5|0
1638890870000|2021-12-07 15:27:50|4430.5|4429|4429|4428.5|4430.5|4429|4429|4428.5|0
1638890880000|2021-12-07 15:28:00|4428.5|4428|4430|4429|4430|4429.5|4428.5|4428|0
1638890890000|2021-12-07 15:28:10|4429.5|4428.5|4428.5|4428|4429.5|4429|4428.5|4428|0
1638890900000|2021-12-07 15:28:20|4428|4427.5|4428.5|4427.5|4428.5|4428|4428|4427.5|0
1638890910000|2021-12-07 15:28:30||4428||4428||4428||4428|0
1638890920000|2021-12-07 15:28:40|4428|4427.5|4428.5|4428|4428.5|4428|4428|4427.5|0
1638890930000|2021-12-07 15:28:50|4428|4427.5|4428|4427.5|4428.5|4428|4428|4427.5|0
1638890940000|2021-12-07 15:29:00|4428.5|4427|4427|4426.5|4428.5|4427|4426.5|4426|0
1638890950000|2021-12-07 15:29:10|4427.5|4427|4427.5|4427|4428|4427.5|4427.5|4426.5|0
1638890960000|2021-12-07 15:29:20|4427|4426.5|4426.5|4426|4427|4427|4426.5|4426|0
1638890970000|2021-12-07 15:29:30|4426|4425.5|4426|4425.5|4426.5|4425.5|4426|4425.5|0
1638890980000|2021-12-07 15:29:40|4426.5|4426|4426.5|4426|4426.5|4426|4426|4425.5|0
1638890990000|2021-12-07 15:29:50|4426|4425.5|4425|4424.5|4426.5|4425.5|4425|4424.5|0
1638891000000|2021-12-07 15:30:00|4425.5|4425|4427.5|4427|4427.5|4427|4425.5|4425|0
1638891010000|2021-12-07 15:30:10|4427|4426.5|4427|4426.5|4427.5|4427|4427|4426.5|0
1638891020000|2021-12-07 15:30:20|4427.5|4427|4428.5|4428|4429|4428|4427.5|4426.5|0
1638891030000|2021-12-07 15:30:30|4429|4427.5|4428.5|4428|4429|4428.5|4428.5|4427.5|0
1638891040000|2021-12-07 15:30:40|4429|4428.5|4427.5|4427|4429|4428.5|4427.5|4427|0
1638891050000|2021-12-07 15:30:50|4428|4427.5|4428.5|4428|4428.5|4428|4428|4427.5|0
1638891060000|2021-12-07 15:31:00|4428|4427.5|4429.5|4428.5|4429.5|4429|4428|4427|0
1638891070000|2021-12-07 15:31:10|4430|4429|4430.5|4430|4430.5|4430|4429.5|4428.5|0
1638891080000|2021-12-07 15:31:20|4431|4430.5|4431|4430.5|4431|4430.5|4430.5|4430|0
1638891090000|2021-12-07 15:31:30|4430.5|4430|4429|4428.5|4430.5|4430|4429|4428|0
1638891100000|2021-12-07 15:31:40|4428.5|4428|4428.5|4427.5|4429|4428.5|4428|4427.5|0
1638891110000|2021-12-07 15:31:50|4428|4427|4427.5|4427|4428|4427.5|4427.5|4426.5|0
1638891120000|2021-12-07 15:32:00|4428|4427.5|4423.5|4423|4428|4427.5|4423|4422.5|0
1638891130000|2021-12-07 15:32:10|4423|4422.5|4423|4422.5|4423.5|4422.5|4422|4421.5|0
1638891140000|2021-12-07 15:32:20|4422.5|4422|4422.5|4422|4423|4422.5|4422.5|4422|0
1638891150000|2021-12-07 15:32:30|4423|4422.5|4422.5|4422|4423|4422.5|4422.5|4422|0
1638891160000|2021-12-07 15:32:40|4423|4421.5|4422|4421.5|4423|4421.5|4422|4421.5|0
1638891170000|2021-12-07 15:32:50|4422.5|4422|4422.5|4422|4423|4422|4422|4421.5|0
1638891180000|2021-12-07 15:33:00|4423|4422.5|4424|4423.5|4424|4423.5|4423|4422.5|0
1638891190000|2021-12-07 15:33:10|4424.5|4424|4424|4423.5|4424.5|4424|4424|4423.5|0
1638891200000|2021-12-07 15:33:20|4424.5|4424|4424|4423.5|4424.5|4424|4424|4423.5|0
1638891220000|2021-12-07 15:33:40|4424.5|4424|4424|4423.5|4425|4424.5|4424|4423|0
1638891230000|2021-12-07 15:33:50|4424.5|4424|4424.5|4424|4425|4424|4424|4423.5|0
1638891240000|2021-12-07 15:34:00|4425|4424.5|4425.5|4425|4425.5|4425|4425|4424.5|0
1638891250000|2021-12-07 15:34:10|4425|4424.5|4425.5|4424.5|4425.5|4425|4425|4424.5|0
1638891260000|2021-12-07 15:34:20|4426|4425|4426|4425.5|4426|4425.5|4425.5|4425|0
1638891270000|2021-12-07 15:34:30|4426.5|4426|4426|4425.5|4426.5|4426|4425.5|4425|0
1638891280000|2021-12-07 15:34:40|4426.5|4426|4427|4426.5|4427|4426.5|4426|4425.5|0
1638891290000|2021-12-07 15:34:50|4426.5|4426|4427|4426.5|4427|4426.5|4426.5|4426|0
1638891300000|2021-12-07 15:35:00|4426.5|4426|4425|4424|4426.5|4426|4424.5|4424|0
1638891310000|2021-12-07 15:35:10|4424.5|4424.5|4424.5|4424|4425|4424.5|4424.5|4423.5|0
1638891320000|2021-12-07 15:35:20|4425|4423.5|4424.5|4424|4425|4424|4424.5|4423.5|0
1638891330000|2021-12-07 15:35:30|4425|4424.5|4426|4425.5|4426|4425.5|4424.5|4424.5|0
1638891340000|2021-12-07 15:35:40|4425.5|4425|4426|4425.5|4426|4425.5|4425.5|4425|0
1638891350000|2021-12-07 15:35:50|4426.5|4426|4427|4426.5|4427|4426.5|4426.5|4426|0
1638891360000|2021-12-07 15:36:00|4426.5|4426|4426|4425.5|4426.5|4426|4426|4425.5|0
1638891370000|2021-12-07 15:36:10|4426.5|4426|4427|4426.5|4427|4426.5|4426.5|4425.5|0
1638891380000|2021-12-07 15:36:20|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4426|0
1638891390000|2021-12-07 15:36:30|4427|4426.5|4429|4428.5|4429|4428.5|4427|4426|0
1638891400000|2021-12-07 15:36:40|4429.5|4428|4428.5|4428|4429.5|4428|4428.5|4428|0
1638891410000|2021-12-07 15:36:50|4429|4428.5|4429|4428|4429|4428.5|4428.5|4428|0
1638891420000|2021-12-07 15:37:00|4429.5|4428.5|4429|4428.5|4429.5|4429|4429|4428.5|0
1638891430000|2021-12-07 15:37:10|4428.5|4428|4428|4427.5|4428.5|4428|4428|4427|0
1638891440000|2021-12-07 15:37:20|4428.5|4428|4428|4427.5|4428.5|4428|4427.5|4427|0
1638891450000|2021-12-07 15:37:30|4428.5|4427|4427.5|4426.5|4428.5|4427.5|4427.5|4426.5|0
1638891460000|2021-12-07 15:37:40|4428|4427|4429|4428|4429|4428|4428|4427|0
1638891470000|2021-12-07 15:37:50|4429.5|4428.5|4429|4428|4429.5|4428.5|4428.5|4428|0
1638891480000|2021-12-07 15:38:00|4429.5|4428.5|4428|4427.5|4429.5|4428.5|4428|4427|0
1638891490000|2021-12-07 15:38:10|4427.5|4427|4428|4427|4428|4427.5|4427.5|4427|0
1638891510000|2021-12-07 15:38:30|4428.5|4427.5|4428.5|4427.5|4428.5|4428|4428.5|4427.5|0
1638891520000|2021-12-07 15:38:40|4428|4428|4427.5|4427|4428.5|4428|4427.5|4427|0
1638891530000|2021-12-07 15:38:50|4427|4426.5|4427.5|4426.5|4427.5|4426.5|4427|4426.5|0
1638891540000|2021-12-07 15:39:00|4427|4426|4427|4426.5|4427.5|4426.5|4426|4425.5|0
1638891550000|2021-12-07 15:39:10|4427.5|4426|4428|4427.5|4428|4427.5|4427.5|4426|0
1638891560000|2021-12-07 15:39:20|4428.5|4427|4429|4428.5|4429.5|4429|4428.5|4427|0
1638891570000|2021-12-07 15:39:30|4429.5|4429|4428|4427.5|4429.5|4429|4428|4427.5|0
1638891580000|2021-12-07 15:39:40|4427.5|4427|4427.5|4427|4428|4427.5|4427.5|4427|0
1638891590000|2021-12-07 15:39:50|4427|4426.5|4428|4427|4428|4427|4427|4426|0
1638891600000|2021-12-07 15:40:00|4427.5|4427.5|4427.5|4427|4428|4427.5|4427|4426|0
1638891610000|2021-12-07 15:40:10|4428|4427.5|4427.5|4426.5|4428|4427.5|4427.5|4426.5|0
1638891620000|2021-12-07 15:40:20|4428|4427|4426|4425.5|4428|4427.5|4426|4425|0
1638891630000|2021-12-07 15:40:30|4425.5|4425|4426|4425.5|4426|4425.5|4425.5|4425|0
1638891640000|2021-12-07 15:40:40|4426.5|4426|4426.5|4425.5|4426.5|4426|4426|4425.5|0
1638891650000|2021-12-07 15:40:50|4426|4426|4427|4426|4427|4426.5|4426|4425.5|0
1638891660000|2021-12-07 15:41:00|4426.5|4426.5|4428|4427|4428|4427.5|4426.5|4426.5|0
1638891670000|2021-12-07 15:41:10|4427.5|4427.5|4428|4427.5|4428.5|4427.5|4427.5|4426.5|0
1638891680000|2021-12-07 15:41:20|4428.5||4428||4428.5||4428||0
1638891690000|2021-12-07 15:41:30|4428.5|4427|4428|4427.5|4428.5|4427.5|4427.5|4427|0
1638891700000|2021-12-07 15:41:40|4428.5|4427|4429|4428|4429|4428|4427.5|4427|0
1638891710000|2021-12-07 15:41:50|4428.5|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|0
1638891720000|2021-12-07 15:42:00|4429|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|0
1638891730000|2021-12-07 15:42:10|4429|4427.5|4428.5|4427.5|4429|4428.5|4428|4427|0
1638891740000|2021-12-07 15:42:20|4428|4428|4428.5|4428|4429|4428.5|4428|4428|0
1638891750000|2021-12-07 15:42:30|4429|4428.5|4430|4429.5|4430|4429.5|4429|4428.5|0
1638891760000|2021-12-07 15:42:40|4431|4430|4431.5|4431|4432|4431|4430|4429.5|0
1638891770000|2021-12-07 15:42:50|4431|4430.5|4432|4431|4432|4431|4430.5|4430|0
1638891780000|2021-12-07 15:43:00|4431.5|4430.5|4431|4430.5|4431.5|4431|4431|4430.5|0
1638891790000|2021-12-07 15:43:10|4430.5|4430|4432|4431.5|4432|4431.5|4430.5|4430|0
1638891800000|2021-12-07 15:43:20|4431.5|4431|4431.5|4431|4432|4431.5|4431.5|4431|0
1638891810000|2021-12-07 15:43:30|4432|4431.5|4433|4432|4433|4432|4432|4431.5|0
1638891820000|2021-12-07 15:43:40|4432.5|4431.5|4432.5|4431.5|4433|4432|4431|4430.5|0
1638891830000|2021-12-07 15:43:50|4432|4431|4432.5|4431.5|4432.5|4432|4431.5|4431|0
1638891840000|2021-12-07 15:44:00|4432|4431|4429.5|4429|4432.5|4431.5|4429.5|4429|0
1638891850000|2021-12-07 15:44:10|4430|4429.5|4430.5|4429.5|4430.5|4430|4430|4429|0
1638891870000|2021-12-07 15:44:30|4430|4430|4431.5|4430.5|4431.5|4431|4430|4430|0
1638891880000|2021-12-07 15:44:40|4431|4431|4431|4430.5|4431|4431|4431|4430.5|0
1638891890000|2021-12-07 15:44:50|4430.5|4430|4430.5|4430|4431|4430|4430.5|4429.5|0
1638891900000|2021-12-07 15:45:00|4430|4429.5|4429.5|4429|4430.5|4430|4429.5|4429|0
1638891910000|2021-12-07 15:45:10|4430|4429.5|4430|4429.5|4430|4429.5|4429|4428.5|0
1638891920000|2021-12-07 15:45:20|4429.5|4429|4429.5|4428.5|4430|4429|4429|4428.5|0
1638891930000|2021-12-07 15:45:30|4430|4429|4430.5|4429.5|4430.5|4430|4429.5|4428.5|0
1638891940000|2021-12-07 15:45:40|4430|4429|4430.5|4429.5|4431|4430|4430|4429|0
1638891950000|2021-12-07 15:45:50|4431|4430|4430|4429|4431|4430.5|4428.5|4427.5|0
1638891960000|2021-12-07 15:46:00|4429.5|4428.5|4429|4428|4429.5|4428.5|4428|4427.5|0
1638891970000|2021-12-07 15:46:10|4429.5|4428.5|4429.5|4429|4429.5|4429|4429|4428.5|0
1638891980000|2021-12-07 15:46:20|4430|4428.5|4428.5|4428|4430|4429|4428.5|4428|0
1638891990000|2021-12-07 15:46:30|4429|4428.5|4429|4428|4429.5|4429|4428.5|4428|0
1638892000000|2021-12-07 15:46:40|4429.5|4428.5|4429.5|4429|4430|4429|4429|4428.5|0
1638892010000|2021-12-07 15:46:50|4430|4429.5|4429.5|4429|4430|4429.5|4429.5|4429|0
1638892020000|2021-12-07 15:47:00|4430|4429.5|4429.5|4429|4430|4429.5|4429|4428.5|0
1638892030000|2021-12-07 15:47:10|4430|4429.5|4430.5|4430|4431|4430.5|4430|4429.5|0
1638892040000|2021-12-07 15:47:20|4430|4429.5|4430.5|4429.5|4430.5|4430|4430|4429.5|0
1638892050000|2021-12-07 15:47:30|4430|4430|4430|4429.5|4430|4430|4430|4429.5|0
1638892060000|2021-12-07 15:47:40|4430.5|4430|4431|4430|4431|4430.5|4430|4429|0
1638892070000|2021-12-07 15:47:50|4430.5|4430.5|4431.5|4431|4431.5|4431|4430.5|4430|0
1638892080000|2021-12-07 15:48:00|4431|4430.5|4431|4430|4431|4430.5|4430.5|4430|0
1638892090000|2021-12-07 15:48:10|4431.5|4430.5|4431.5|4430.5|4431.5|4431|4431|4430.5|0
1638892100000|2021-12-07 15:48:20|4431|4431|4431.5|4430.5|4431.5|4431|4431|4430.5|0
1638892110000|2021-12-07 15:48:30|4431|4431|4431.5|4430.5|4431.5|4431|4430.5|4430|0
1638892120000|2021-12-07 15:48:40|4431|4431|4431.5|4431|4432|4431.5|4431|4431|0
1638892130000|2021-12-07 15:48:50|4432|4431.5|4432.5|4432|4433|4432.5|4432|4431.5|0
1638892140000|2021-12-07 15:49:00|4433|4432.5|4432.5|4432|4433.5|4433|4432.5|4432|0
1638892150000|2021-12-07 15:49:10|4433|4432.5|4433|4432.5|4433|4432.5|4432.5|4432|0
1638892160000|2021-12-07 15:49:20|4433.5|4433|4433|4432.5|4434|4433.5|4433|4432.5|0
1638892170000|2021-12-07 15:49:30|4432.5|4432|4432.5|4432|4433|4432.5|4432.5|4432|0
1638892180000|2021-12-07 15:49:40|4432|4431.5|4432.5|4432|4432.5|4432|4432|4431|0
1638892200000|2021-12-07 15:50:00|4432|4431.5|4431|4430.5|4432.5|4432|4431|4430.5|0
1638892210000|2021-12-07 15:50:10|4430.5|4430|4429.5|4429|4430.5|4430|4429.5|4429|0
1638892220000|2021-12-07 15:50:20|4430|4429.5|4430.5|4430|4431|4430.5|4430|4429|0
1638892230000|2021-12-07 15:50:30|4431|4430.5|4430.5|4430|4431|4430.5|4430.5|4430|0
1638892240000|2021-12-07 15:50:40|4431|4430.5|4431|4430.5|4431.5|4430.5|4431|4430|0
1638892250000|2021-12-07 15:50:50|4430.5|4430|4430|4429.5|4431|4430.5|4430|4429.5|0
1638892260000|2021-12-07 15:51:00|4430.5|4430|4431|4430|4431|4430.5|4430|4429.5|0
1638892270000|2021-12-07 15:51:10|4430.5|4429.5|4428.5|4428|4431|4430|4428.5|4428|0
1638892280000|2021-12-07 15:51:20|4428|4427.5|4428|4427.5|4428.5|4428|4428|4427.5|0
1638892290000|2021-12-07 15:51:30|4428.5|4428|4427|4426.5|4428.5|4428|4427|4426.5|0
1638892300000|2021-12-07 15:51:40|4427.5|4427|4427|4426.5|4427.5|4427|4427|4426.5|0
1638892310000|2021-12-07 15:51:50|4427.5|4427|4426.5|4426|4427.5|4427|4426.5|4426|0
1638892320000|2021-12-07 15:52:00|4427|4426.5|4427|4426.5|4427|4426.5|4426.5|4426|0
1638892330000|2021-12-07 15:52:10|4427.5|4427|4427.5|4427|4428|4427.5|4427.5|4426.5|0
1638892340000|2021-12-07 15:52:20|4428|4427.5|4428|4427|4428|4427.5|4427.5|4427|0
1638892350000|2021-12-07 15:52:30|4428.5|4427.5|4428.5|4427.5|4428.5|4428|4428.5|4427.5|0
1638892360000|2021-12-07 15:52:40|4428|4428|4428.5|4428|4428.5|4428|4428|4428|0
1638892370000|2021-12-07 15:52:50|4429|4428.5|4429|4428.5|4429|4428.5|4428.5|4428|0
1638892380000|2021-12-07 15:53:00|4428.5|4428|4428|4427.5|4428.5|4428.5|4428|4427.5|0
1638892390000|2021-12-07 15:53:10|4427.5|4427|4429|4428|4429.5|4428.5|4427|4426.5|0
1638892400000|2021-12-07 15:53:20|4428.5|4428.5|4429|4428.5|4429|4428.5|4428.5|4428|0
1638892410000|2021-12-07 15:53:30|4428.5|4428|4429|4428.5|4429|4428.5|4428.5|4428|0
1638892420000|2021-12-07 15:53:40|4429.5|4429|4430.5|4429.5|4430.5|4430|4429.5|4429|0
1638892430000|2021-12-07 15:53:50|4430|4430|4430|4429|4430.5|4430|4429.5|4429|0
1638892440000|2021-12-07 15:54:00|4429.5|4428.5|4430|4429.5|4430.5|4429.5|4429|4428.5|0
1638892450000|2021-12-07 15:54:10|4430.5|4430|4430.5|4430|4431|4430.5|4430|4430|0
1638892460000|2021-12-07 15:54:20|4431|4430.5|4431|4430|4431|4430.5|4430.5|4430|0
1638892470000|2021-12-07 15:54:30|4430.5|4429.5|4430.5|4430|4431|4430|4429|4428.5|0
1638892480000|2021-12-07 15:54:40|4430|4429.5|4430.5|4430|4431|4430|4430|4429.5|0
1638892490000|2021-12-07 15:54:50|4431|4430.5|4430|4429.5|4431.5|4431|4430|4429.5|0
1638892500000|2021-12-07 15:55:00|4430.5|4430|4430|4429|4431|4430.5|4429.5|4429|0
1638892510000|2021-12-07 15:55:10|4430.5|4429.5|4431.5|4431|4432|4431.5|4430|4429|0
1638892520000|2021-12-07 15:55:20|4431|4430.5|4431|4430.5|4431.5|4431|4431|4430.5|0
1638892530000|2021-12-07 15:55:30|4430.5|4430|4430.5|4430|4431|4430|4430|4429.5|0
1638892540000|2021-12-07 15:55:40|4430|4429.5|4430.5|4430|4431.5|4430.5|4430|4429.5|0
1638892550000|2021-12-07 15:55:50|4430|4429.5|4430.5|4430|4430.5|4430|4430|4429.5|0
1638892560000|2021-12-07 15:56:00|4430|4429.5|4429.5|4429|4430|4429.5|4429.5|4428.5|0
1638892570000|2021-12-07 15:56:10|4429|4428.5|4429|4428.5|4429.5|4429|4429|4428.5|0
1638892580000|2021-12-07 15:56:20|4429.5|4428|4428.5|4428|4429.5|4428|4428|4427.5|0
1638892590000|2021-12-07 15:56:30|4429|4428.5|4430.5|4430|4430.5|4430|4429|4428.5|0
1638892600000|2021-12-07 15:56:40|4430|4429.5|4429.5|4429|4430.5|4430|4429.5|4429|0
1638892610000|2021-12-07 15:56:50|4430|4429.5|4430|4429.5|4430|4429.5|4429.5|4429|0
1638892620000|2021-12-07 15:57:00|4429.5|4429|4428.5|4428|4429.5|4429.5|4428.5|4427.5|0
1638892630000|2021-12-07 15:57:10|4429|4428.5|4429|4428.5|4430|4429|4428.5|4428.5|0
1638892640000|2021-12-07 15:57:20|4429.5|4429|4429.5|4429|4429.5|4429|4429|4428.5|0
1638892650000|2021-12-07 15:57:30|4429|4428.5|4429.5|4429|4429.5|4429|4429|4428.5|0
1638892660000|2021-12-07 15:57:40|4429|4428.5|4429.5|4429|4429.5|4429|4429|4428.5|0
1638892670000|2021-12-07 15:57:50|4429|4428.5|4428.5|4428|4429.5|4429|4428.5|4428|0
1638892680000|2021-12-07 15:58:00|4429|4428.5|4428.5|4428|4429|4428.5|4427.5|4427|0
1638892690000|2021-12-07 15:58:10|4429|4428.5|4429|4428.5|4429|4428.5|4429|4428.5|0
1638892700000|2021-12-07 15:58:20||4428||4428.5||4428.5||4428|0
1638892710000|2021-12-07 15:58:30|4428.5|4428|4430|4429.5|4430|4429.5|4428.5|4428|0
1638892720000|2021-12-07 15:58:40|4430.5|4430|4430|4429.5|4430.5|4430|4430|4429.5|0
1638892730000|2021-12-07 15:58:50|4429.5|4429|4430|4429.5|4430.5|4429.5|4429.5|4429|0
1638892740000|2021-12-07 15:59:00|4429.5|4429|4429.5|4429|4429.5|4429.5|4429|4428.5|0
1638892750000|2021-12-07 15:59:10|4429|4428.5|4429|4428.5|4430|4429|4428|4427.5|0
1638892760000|2021-12-07 15:59:20|4429.5|4429|4429.5|4428.5|4429.5|4429|4429|4428.5|0
1638892770000|2021-12-07 15:59:30|4429|4429|4431|4430|4431|4430.5|4429|4429|0
1638892780000|2021-12-07 15:59:40|4430.5|4430.5|4431|4430.5|4432.5|4432|4430.5|4429.5|0
1638892790000|2021-12-07 15:59:50|4431.5|4431|4431.5|4431|4432|4431|4431|4430.5|0
1638892800000|2021-12-07 16:00:00|4432|4430.5|4432.5|4432|4432.5|4432|4432|4430.5|0
1638892810000|2021-12-07 16:00:10|4432|4431.5|4431.5|4430.5|4433|4432.5|4431|4430.5|0
1638892820000|2021-12-07 16:00:20|4431|4431|4432|4431|4432|4431.5|4431|4430.5|0
1638892830000|2021-12-07 16:00:30|4432.5|4431.5|4432.5|4432|4433|4432.5|4432|4431.5|0
1638892840000|2021-12-07 16:00:40|4433|4432.5|4431.5|4431|4433|4432.5|4431.5|4431|0
1638892850000|2021-12-07 16:00:50|4431|4430.5|4432|4431.5|4432|4431.5|4431|4430.5|0
1638892860000|2021-12-07 16:01:00|4431.5|4431|4431.5|4431|4432|4431.5|4430.5|4430|0
1638892870000|2021-12-07 16:01:10|4431|4430.5|4431.5|4430.5|4431.5|4431|4430.5|4430|0
1638892880000|2021-12-07 16:01:20|4431|4431|4431|4430|4431.5|4431|4430.5|4430|0
1638892890000|2021-12-07 16:01:30|4430.5|4429.5|4430.5|4429.5|4430.5|4430|4430|4429.5|0
1638892900000|2021-12-07 16:01:40|4430|4429|4429.5|4428.5|4430|4429.5|4428.5|4428|0
1638892910000|2021-12-07 16:01:50|4430|4429|4429.5|4429|4430|4429|4429.5|4428.5|0
1638892920000|2021-12-07 16:02:00|4430|4429.5|4430|4429.5|4430|4429.5|4429.5|4429|0
1638892930000|2021-12-07 16:02:10|4430.5|4430|4431|4430.5|4431|4430.5|4430|4429.5|0
1638892940000|2021-12-07 16:02:20|4431.5|4431|4434|4433|4434|4433.5|4431.5|4431|0
1638892950000|2021-12-07 16:02:30|4433.5|4433.5|4433|4432.5|4433.5|4433.5|4433|4432.5|0
1638892960000|2021-12-07 16:02:40|4432.5|4432|4432.5|4432|4433|4432.5|4432.5|4431.5|0
1638892970000|2021-12-07 16:02:50|4432|4431.5|4433|4432|4433|4432|4431|4430.5|0
1638892980000|2021-12-07 16:03:00|4432.5|4431.5|4434|4433.5|4434.5|4433.5|4432|4431.5|0
1638892990000|2021-12-07 16:03:10|4433.5|4433|4434.5|4433.5|4434.5|4433.5|4433|4432.5|0
1638893000000|2021-12-07 16:03:20|4434|4433|4433.5|4433|4434.5|4433.5|4433.5|4433|0
1638893010000|2021-12-07 16:03:30|4433|4432.5|4431.5|4431|4433|4432.5|4431|4430.5|0
1638893020000|2021-12-07 16:03:40|4431|4430.5|4432.5|4431.5|4432.5|4432|4431|4430.5|0
1638893030000|2021-12-07 16:03:50|4432|4432|4432.5|4432|4432.5|4432|4431.5|4430.5|0
1638893040000|2021-12-07 16:04:00|4433|4432.5|4433|4432.5|4433|4432.5|4432.5|4432|0
1638893050000|2021-12-07 16:04:10|4432.5|4432|4432.5|4432|4433|4432.5|4432.5|4432|0
1638893060000|2021-12-07 16:04:20|4432|4431.5|4431.5|4431|4432|4431.5|4431.5|4431|0
1638893070000|2021-12-07 16:04:30|4432||4431.5||4432||4431.5||0
1638893080000|2021-12-07 16:04:40|4431|4430.5|4431|4430.5|4431|4430.5|4430.5|4430|0
1638893090000|2021-12-07 16:04:50|4430.5|4430|4431|4430.5|4431|4430.5|4430.5|4430|0
1638893100000|2021-12-07 16:05:00|4430.5|4430|4431.5|4430.5|4431.5|4431|4430.5|4430|0
1638893110000|2021-12-07 16:05:10|4431|4431|4431|4430.5|4431.5|4431|4431|4430.5|0
1638893120000|2021-12-07 16:05:20|4431.5|4431|4431|4430.5|4431.5|4431|4431|4430.5|0
1638893130000|2021-12-07 16:05:30|4430.5|4430|4429.5|4429|4431|4430|4429.5|4429|0
1638893140000|2021-12-07 16:05:40|4430|4429.5|4431|4430|4431|4430|4430|4429.5|0
1638893150000|2021-12-07 16:05:50|4430.5|4430.5|4431|4430.5|4431.5|4431|4430.5|4430.5|0
1638893160000|2021-12-07 16:06:00|4431.5|4431|4431|4430.5|4431.5|4431|4430.5|4430|0
1638893170000|2021-12-07 16:06:10|4430.5|4430|4429.5|4429|4431.5|4430.5|4429|4428.5|0
1638893180000|2021-12-07 16:06:20|4430|4429.5|4429.5|4429|4430.5|4429.5|4429|4428.5|0
1638893190000|2021-12-07 16:06:30|4430|4429.5|4430|4429|4430.5|4430|4429.5|4429|0
1638893200000|2021-12-07 16:06:40|4429.5|4429.5|4428.5|4428|4429.5|4429.5|4428.5|4428|0
1638893210000|2021-12-07 16:06:50|4429|4428.5|4429|4428.5|4429.5|4429|4428|4427.5|0
1638893220000|2021-12-07 16:07:00|4428.5|4428|4429|4428|4429|4428.5|4428.5|4428|0
1638893230000|2021-12-07 16:07:10|4429.5|4428.5|4429|4428.5|4429.5|4428.5|4429|4428.5|0
1638893240000|2021-12-07 16:07:20|4429.5|4429|4429.5|4429|4429.5|4429|4429.5|4429|0
1638893250000|2021-12-07 16:07:30|4430|4429.5|4428.5|4428|4430|4429.5|4428.5|4428|0
1638893260000|2021-12-07 16:07:40|4428|4427.5|4428.5|4428|4428.5|4428|4427.5|4427|0
1638893270000|2021-12-07 16:07:50|4428|4427.5|4428|4427.5|4428.5|4427.5|4427.5|4427|0
1638893280000|2021-12-07 16:08:00|4428.5|4428|4430|4429.5|4430|4429.5|4428|4427.5|0
1638893290000|2021-12-07 16:08:10|4429.5|4429|4430|4429.5|4430.5|4429.5|4429.5|4429|0
1638893300000|2021-12-07 16:08:20|4429.5|4429|4430.5|4429.5|4430.5|4430|4429.5|4429|0
1638893310000|2021-12-07 16:08:30|4430|4430|4430|4429|4430.5|4430|4429.5|4429|0
1638893320000|2021-12-07 16:08:40|4429.5|4428.5|4428.5|4428|4429.5|4429|4428|4427.5|0
1638893330000|2021-12-07 16:08:50|4429|4427.5|4427.5|4427|4429|4428.5|4427.5|4427|0
1638893340000|2021-12-07 16:09:00|4428|4427.5|4428.5|4428|4428.5|4428|4428|4427.5|0
1638893350000|2021-12-07 16:09:10|4429|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|0
1638893360000|2021-12-07 16:09:20|4429|4428.5|4429|4428.5|4429|4428.5|4429|4428.5|0
1638893370000|2021-12-07 16:09:30|4428.5|4428|4428.5|4428|4429|4428.5|4428.5|4428|0
1638893380000|2021-12-07 16:09:40|4428|4427.5|4427|4426.5|4428|4428|4426.5|4426|0
1638893390000|2021-12-07 16:09:50|4427.5|4427|4428|4427.5|4428|4427.5|4427|4426.5|0
1638893400000|2021-12-07 16:10:00|4428.5|4428|4426.5|4426|4428.5|4428|4426.5|4425.5|0
1638893410000|2021-12-07 16:10:10|4426|4425.5|4426.5|4425.5|4426.5|4425.5|4426|4425|0
1638893420000|2021-12-07 16:10:20|4427|4426|4426.5|4426|4427|4426.5|4426.5|4426|0
1638893430000|2021-12-07 16:10:30|4427|4426.5|4427.5|4426.5|4427.5|4426.5|4427|4426.5|0
1638893440000|2021-12-07 16:10:40|4427|4427|4428|4427|4428|4427.5|4427|4426.5|0
1638893450000|2021-12-07 16:10:50|4427.5|4427.5|4428|4427.5|4428.5|4427.5|4427.5|4427.5|0
1638893460000|2021-12-07 16:11:00|4428.5|4428|4428|4427.5|4429|4428|4428|4427.5|0
1638893470000|2021-12-07 16:11:10|4427.5|4427|4428.5|4428|4429|4428|4427.5|4427|0
1638893480000|2021-12-07 16:11:20|4429|4427.5|4428|4427.5|4429|4427.5|4428|4427.5|0
1638893490000|2021-12-07 16:11:30|4428.5|4428|4428.5|4427.5|4428.5|4428|4428|4427.5|0
1638893500000|2021-12-07 16:11:40|4428|4428|4427|4426.5|4428.5|4428|4427|4426.5|0
1638893510000|2021-12-07 16:11:50|4427.5||4427||4427.5||4427||0
1638893520000|2021-12-07 16:12:00|4427.5|4427|4427.5|4427|4428|4427.5|4427|4426.5|0
1638893530000|2021-12-07 16:12:10|4427|4426.5|4426|4425.5|4427|4426.5|4425.5|4425|0
1638893540000|2021-12-07 16:12:20|4426.5|4426|4425.5|4425|4426.5|4426|4425.5|4424.5|0
1638893550000|2021-12-07 16:12:30|4426|4425.5|4426|4425.5|4426|4425.5|4425.5|4425|0
1638893560000|2021-12-07 16:12:40|4426.5|4425|4425|4424|4426.5|4425.5|4424.5|4424|0
1638893570000|2021-12-07 16:12:50|4424.5|4423.5|4425|4424.5|4425|4424.5|4423.5|4423|0
1638893580000|2021-12-07 16:13:00|4424.5|4424|4425.5|4425|4425.5|4425|4424.5|4424|0
1638893590000|2021-12-07 16:13:10|4426|4425.5|4425.5|4425|4426|4425.5|4425.5|4425|0
1638893600000|2021-12-07 16:13:20|4426|4425.5|4425.5|4425|4426|4425.5|4425.5|4425|0
1638893610000|2021-12-07 16:13:30|4426|4425.5|4426.5|4425.5|4426.5|4426|4426|4425.5|0
1638893620000|2021-12-07 16:13:40|4426|4426|4426|4425.5|4426.5|4426|4425.5|4425|0
1638893630000|2021-12-07 16:13:50|4426.5||4426||4426.5||4426||0
1638893640000|2021-12-07 16:14:00|4426.5|4426|4426.5|4426|4427|4426.5|4426.5|4426|0
1638893650000|2021-12-07 16:14:10|4427|4426.5|4426.5|4426|4427.5|4427|4426.5|4426|0
1638893660000|2021-12-07 16:14:20|4426|4425.5|4426|4425.5|4426.5|4426|4426|4425.5|0
1638893670000|2021-12-07 16:14:30|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4425|0
1638893680000|2021-12-07 16:14:40|4425|4424.5|4425|4424.5|4425|4424.5|4425|4424.5|0
1638893690000|2021-12-07 16:14:50|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4425|0
1638893700000|2021-12-07 16:15:00|||||||||75
1638893710000|2021-12-07 16:15:10|||||||||150
1638893720000|2021-12-07 16:15:20|4425.5|4424.5|4426|4425|4426|4425|4425|4424|156
1638893730000|2021-12-07 16:15:30|4426.5|4425.5|4427|4426|4427|4426|4426.5|4425.5|86
1638893750000|2021-12-07 16:15:50|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|4426|4425|59
1638893760000|2021-12-07 16:16:00|4427|4426|4427|4426|4427|4426|4427|4426|145
1638893770000|2021-12-07 16:16:10|4426.5|4425.5|4426.5|4425|4426.5|4425.5|4426|4425|312
1638893780000|2021-12-07 16:16:20|4426|4425.5|4426.5|4425.5|4427|4425.5|4426|4425.5|45
1638893790000|2021-12-07 16:16:30|4427|4426|4427|4426|4427|4426|4426.5|4425.5|0
1638893800000|2021-12-07 16:16:40|4426.5|4425.5|4426|4425|4426.5|4425.5|4425.5|4424.5|74
1638893810000|2021-12-07 16:16:50|4426.5|4424.5|4426|4425|4426.5|4425|4426|4424.5|3
1638893820000|2021-12-07 16:17:00|4425.5|4424.5|4425.5|4424.5|4425.5|4424.5|4425.5|4424.5|51
1638893830000|2021-12-07 16:17:10|4425|4424|4425|4424|4425|4424|4425|4424|540
1638893840000|2021-12-07 16:17:20|4425.5|4424.5|4425.5|4424|4426|4424.5|4425.5|4424|749
1638893850000|2021-12-07 16:17:30|4426|4424.5|4426|4425|4426.5|4425|4426|4424.5|199
1638893860000|2021-12-07 16:17:40|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|4426|4425|87
1638893870000|2021-12-07 16:17:50|4427|4426|4427|4426|4427|4426|4427|4426|22
1638893880000|2021-12-07 16:18:00|4426.5|4425.5|4426|4425|4426.5|4425.5|4426|4425|200
1638893890000|2021-12-07 16:18:10|4427|4425.5|4426.5|4425.5|4427.5|4426|4426.5|4425.5|309
1638893910000|2021-12-07 16:18:30|4427|4426|4427|4426|4427|4426|4426.5|4425.5|246
1638893920000|2021-12-07 16:18:40|4426.5|4425.5|4427|4425.5|4427|4425.5|4426.5|4425.5|56
1638893930000|2021-12-07 16:18:50|4426.5|4426|4427|4426|4427|4426|4426.5|4426|3
1638893940000|2021-12-07 16:19:00|4427.5|4426.5|4428|4427|4428|4427|4427.5|4426.5|388
1638893950000|2021-12-07 16:19:10|4428.5|4427.5|4427.5|4426.5|4428.5|4427.5|4427.5|4426.5|284
1638893960000|2021-12-07 16:19:20|4427|4426|4427|4426|4427|4426|4426.5|4425.5|168
1638893970000|2021-12-07 16:19:30|4427.5|4426.5|4427.5|4426.5|4427.5|4426.5|4427.5|4426.5|91
1638893980000|2021-12-07 16:19:40|4428|4426|4428|4427|4428|4427|4428|4426|58
1638893990000|2021-12-07 16:19:50|4428.5|4427.5|4428.5|4427.5|4428.5|4427.5|4428.5|4427.5|0
1638894000000|2021-12-07 16:20:00|4428|4427|4428.5|4427|4428.5|4427.5|4428|4427|61
1638894010000|2021-12-07 16:20:10|4428|4427.5|4428|4427|4428.5|4427.5|4428|4427|455
1638894020000|2021-12-07 16:20:20|4427.5|4426.5|4427.5|4426.5|4427.5|4426.5|4427.5|4426.5|0
1638894030000|2021-12-07 16:20:30|4427|4426|4427.5|4426.5|4427.5|4426.5|4427|4426|157
1638894040000|2021-12-07 16:20:40|4427|4426|4427.5|4426.5|4428|4426.5|4427|4426|87
1638894050000|2021-12-07 16:20:50|4428|4427|4428|4427|4428|4427|4428|4427|106
1638894060000|2021-12-07 16:21:00|4428.5|4427.5|4428|4427|4428.5|4427.5|4428|4427|84
1638894070000|2021-12-07 16:21:10|4428.5|4427.5|4428.5|4427.5|4428.5|4427.5|4428.5|4427.5|1639
1638894080000|2021-12-07 16:21:20|4428|4427|4428|4427|4428|4427|4428|4426.5|15
1638894090000|2021-12-07 16:21:30|4427|4426|4427|4426|4427.5|4426.5|4427|4426|15
1638894100000|2021-12-07 16:21:40|4426.5|4425.5|4426.5|4425|4426.5|4425.5|4426|4425|171
1638894110000|2021-12-07 16:21:50|4426|4425.5|4426|4425|4426.5|4425.5|4426|4425|138
1638894120000|2021-12-07 16:22:00|4426.5|4425.5|4427|4426|4427|4426|4426.5|4425.5|169
1638894130000|2021-12-07 16:22:10|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|0
1638894140000|2021-12-07 16:22:20|4427|4426|4427|4426|4427|4426|4427|4426|113
1638894150000|2021-12-07 16:22:30|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|103
1638894160000|2021-12-07 16:22:40|4426|4425|4426|4425|4426|4425|4426|4425|254
1638894170000|2021-12-07 16:22:50|4426.5|4425.5|4426|4425|4426.5|4425.5|4426|4425|0
1638894180000|2021-12-07 16:23:00|4425.5|4424.5|4425.5|4424.5|4425.5|4424.5|4425.5|4424.5|6
1638894190000|2021-12-07 16:23:10|4425|4424|4425|4423.5|4425.5|4424|4425|4423.5|3
1638894200000|2021-12-07 16:23:20|4425.5|4424|4425.5|4424|4425.5|4424|4425.5|4423.5|313
1638894210000|2021-12-07 16:23:30|4425|4423.5|4424.5|4423.5|4425|4423.5|4424|4423|138
1638894220000|2021-12-07 16:23:40|4425||4424.5||4425||4424.5||89
1638894230000|2021-12-07 16:23:50|4425|4424|4424|4422.5|4425|4424|4424|4422.5|389
1638894240000|2021-12-07 16:24:00|4423.5|4423|4423.5|4422.5|4423.5|4423|4423.5|4422.5|24
1638894250000|2021-12-07 16:24:10|4423|4422|4422.5|4421|4423|4422|4422|4421|16
1638894260000|2021-12-07 16:24:20|4421.5|4420.5|4422.5|4421|4422.5|4421|4421.5|4420|455
1638894270000|2021-12-07 16:24:30|4422|4421.5|4422.5|4421.5|4422.5|4421.5|4422|4421.5|62
1638894280000|2021-12-07 16:24:40|4423|4422|4423.5|4422|4424|4423|4423|4422|324
1638894290000|2021-12-07 16:24:50||4422.5||4422.5||4422.5||4422|0
1638894300000|2021-12-07 16:25:00|4423|4422|4423.5|4422|4423.5|4422|4423|4422|176
1638894310000|2021-12-07 16:25:10|4423|4422.5|4424|4423|4424|4423|4423|4422.5|117
1638894320000|2021-12-07 16:25:20|4424.5|4423.5|4423|4422|4424.5|4423.5|4423|4422|275
1638894330000|2021-12-07 16:25:30|4422.5|4421.5|4422|4421|4423|4422|4422|4421|478
1638894340000|2021-12-07 16:25:40|4422.5|4421.5|4422.5|4421.5|4422.5|4421.5|4422.5|4421.5|287
1638894350000|2021-12-07 16:25:50|4423.5|4422|4422|4421|4423.5|4422|4422|4421|459
1638894360000|2021-12-07 16:26:00|4421.5|4420.5|4420.5|4419.5|4421.5|4420.5|4420.5|4419.5|375
1638894370000|2021-12-07 16:26:10|4421|4420|4421|4420|4421|4420|4421|4420|153
1638894380000|2021-12-07 16:26:20|4420.5|4419.5|4421|4420|4421|4420|4420.5|4419.5|0
1638894390000|2021-12-07 16:26:30|4421.5|4420.5|4422|4421|4422.5|4421|4421|4420|193
1638894400000|2021-12-07 16:26:40|4422.5|4421.5|4421.5|4420.5|4422.5|4421.5|4421.5|4420.5|50
1638894410000|2021-12-07 16:26:50|4421|4420|4421|4420|4421|4420|4421|4420|75
1638894420000|2021-12-07 16:27:00|4420.5|4419.5|4422|4421|4422|4421|4420.5|4419.5|168
1638894430000|2021-12-07 16:27:10|4421.5|4420.5|4421.5|4420|4422|4420.5|4421|4420|97
1638894440000|2021-12-07 16:27:20|4421|4419.5|4420.5|4419.5|4421|4419.5|4420.5|4419.5|197
1638894450000|2021-12-07 16:27:30|4421|4420|4420.5|4419|4421|4420|4420.5|4419|357
1638894460000|2021-12-07 16:27:40||4419.5||4419||4419.5||4419|0
1638894470000|2021-12-07 16:27:50|4422|4421|4421.5|4420.5|4422|4421|4421.5|4420.5|28
1638894480000|2021-12-07 16:28:00|4421|4420|4421.5|4420.5|4421.5|4420.5|4421|4420|343
1638894490000|2021-12-07 16:28:10|4421|4420|4420.5|4419.5|4421|4420|4420.5|4419.5|82
1638894500000|2021-12-07 16:28:20|4420|4419|4420|4419|4420|4419|4420|4419|150
1638894510000|2021-12-07 16:28:30|4419.5|4418.5|4420|4419|4420|4419|4418.5|4417.5|126
1638894520000|2021-12-07 16:28:40|4421|4419.5|4420.5|4419.5|4421|4419.5|4420.5|4419.5|150
1638894530000|2021-12-07 16:28:50|4421|4420|4420.5|4419.5|4421|4420|4420|4419|13
1638894540000|2021-12-07 16:29:00|4421.5|4420.5|4422|4421|4422.5|4421|4421.5|4420.5|350
1638894550000|2021-12-07 16:29:10|4421.5|4420.5|4421.5|4420|4422|4420.5|4421.5|4420|90
1638894560000|2021-12-07 16:29:20|4421|4419.5|4420|4419|4421|4419.5|4420|4419|145
1638894570000|2021-12-07 16:29:30|4419.5|4418.5|4420|4419|4420.5|4419.5|4419|4418|227
1638894580000|2021-12-07 16:29:40|4419.5|4418.5|4420|4418.5|4420|4418.5|4419.5|4418.5|359
1638894590000|2021-12-07 16:29:50|4420.5|4419|4420|4419|4420.5|4419|4420|4419|35
1638950400000|2021-12-08 08:00:00|4400|4387.5|4391.5|4387.5|4400|4394.5|4388|4387.5|0
1638950410000|2021-12-08 08:00:10|4391|4386.5|4396.5|4394.5|4398|4394.5|4386.5|4383.5|0
1638950420000|2021-12-08 08:00:20|4397.5|4395|4390|4388|4399.5|4396.5|4390|4387|0
1638950430000|2021-12-08 08:00:30|4391.5|4388.5|4388.5|4386.5|4391.5|4388.5|4387.5|4385|0
1638950440000|2021-12-08 08:00:40|4389.5|4387|4389.5|4387|4389.5|4387|4388.5|4386.5|0
1638950450000|2021-12-08 08:00:50|4389|4387.5|4392.5|4390.5|4393|4390.5|4389|4387.5|0
1638950460000|2021-12-08 08:01:00|4393|4391|4396|4395|4398.5|4396|4392.5|4391|0
1638950470000|2021-12-08 08:01:10|4396.5|4394|4397.5|4395|4398|4396|4395.5|4394|0
1638950480000|2021-12-08 08:01:20|4397|4395.5|4403.5|4402.5|4403.5|4402.5|4397|4395.5|0
1638950490000|2021-12-08 08:01:30|4404|4402|4404.5|4402.5|4404.5|4402.5|4401.5|4400|0
1638950500000|2021-12-08 08:01:40|4404|4402|4407|4405.5|4407.5|4405.5|4403|4402|0
1638950510000|2021-12-08 08:01:50|4408|4406.5|4409|4407|4409.5|4408|4405.5|4404.5|0
1638950520000|2021-12-08 08:02:00|4410|4407.5|4407.5|4405|4411.5|4409|4406.5|4405|0
1638950530000|2021-12-08 08:02:10|4407|4405.5|4408.5|4406.5|4408.5|4407.5|4406.5|4405|0
1638950540000|2021-12-08 08:02:20|4408|4407|4406|4404.5|4408|4407|4405.5|4403.5|0
1638950550000|2021-12-08 08:02:30|4405.5|4404|4405.5|4403.5|4406.5|4404.5|4403.5|4402.5|0
1638950560000|2021-12-08 08:02:40|4406|4404|4407.5|4406|4408|4407.5|4405.5|4404|0
1638950570000|2021-12-08 08:02:50|4408||4408||4408.5||4407.5||0
1638950580000|2021-12-08 08:03:00|4409|4406.5|4410.5|4409|4411.5|4409|4408.5|4406.5|0
1638950590000|2021-12-08 08:03:10|4411|4409.5|4413|4411|4413|4411|4411|4409.5|0
1638950600000|2021-12-08 08:03:20|4413.5|4411.5|4412.5|4411|4414|4412|4411.5|4410|0
1638950610000|2021-12-08 08:03:30|4412|4410.5|4413.5|4411.5|4413.5|4412|4410.5|4409|0
1638950620000|2021-12-08 08:03:40|4414.5|4412|4414.5|4413.5|4415|4413.5|4414|4412|0
1638950630000|2021-12-08 08:03:50|4415|4414|4414.5|4413|4415|4414.5|4413.5|4411.5|0
1638950640000|2021-12-08 08:04:00|4415|4412.5|4410.5|4408.5|4415|4413.5|4408.5|4407.5|0
1638950650000|2021-12-08 08:04:10|4408.5|4409|4407.5|4406|4409|4409|4406.5|4405.5|0
1638950660000|2021-12-08 08:04:20|4407|4406.5|4407.5|4406|4407.5|4406.5|4405.5|4404|0
1638950670000|2021-12-08 08:04:30|4407|4405.5|4407.5|4406.5|4407.5|4406.5|4407|4405.5|0
1638950680000|2021-12-08 08:04:40|4407|4406|4409.5|4408|4410|4408|4407|4405.5|0
1638950690000|2021-12-08 08:04:50|4410|4408.5|4412.5|4411.5|4413.5|4412|4409.5|4408.5|0
1638950700000|2021-12-08 08:05:00|4412|4411|4413.5|4412|4414|4412.5|4411.5|4410|0
1638950710000|2021-12-08 08:05:10|4415.5|4412.5|4416|4414.5|4416|4414.5|4412.5|4411|0
1638950720000|2021-12-08 08:05:20|4415.5|4415|4417|4415|4417.5|4416|4415|4414|0
1638950730000|2021-12-08 08:05:30|4416.5|4414.5|4418|4416|4418.5|4417|4415|4414.5|0
1638950740000|2021-12-08 08:05:40|4415.5|4415|4414.5|4413.5|4418|4416|4414.5|4413.5|0
1638950750000|2021-12-08 08:05:50|4414|4413|4414|4412|4414.5|4413.5|4412|4411.5|0
1638950760000|2021-12-08 08:06:00|4413.5|4411.5|4409.5|4408.5|4413.5|4412|4409.5|4408|0
1638950770000|2021-12-08 08:06:10|4410|4409|4412|4410.5|4413.5|4413|4410|4408.5|0
1638950780000|2021-12-08 08:06:20|4411.5|4410|4411|4409.5|4411.5|4410.5|4410.5|4409|0
1638950790000|2021-12-08 08:06:30|4411.5|4409|4410|4409|4411.5|4409.5|4410|4409|0
1638950800000|2021-12-08 08:06:40|4409|4408.5|4406.5|4405.5|4409|4408.5|4406|4405|0
1638950810000|2021-12-08 08:06:50|4406|4405|4406.5|4405.5|4407|4405.5|4406|4405|0
1638950820000|2021-12-08 08:07:00|4407|4406|4409.5|4408|4411|4409.5|4407|4406|0
1638950830000|2021-12-08 08:07:10|4409|4407.5|4412|4411.5|4414|4412|4409|4407.5|0
1638950840000|2021-12-08 08:07:20|4411.5|4411|4412.5|4411|4414|4412|4411.5|4410|0
1638950850000|2021-12-08 08:07:30|4412|4410.5|4411.5|4410|4412.5|4410.5|4410|4409|0
1638950860000|2021-12-08 08:07:40|4411|4409.5|4410.5|4409.5|4411|4410|4410|4409.5|0
1638950870000|2021-12-08 08:07:50|4411|4410|4413|4411.5|4413.5|4411.5|4410.5|4409.5|0
1638950880000|2021-12-08 08:08:00|4412.5|4412|4415|4413.5|4415.5|4413.5|4412.5|4412|0
1638950890000|2021-12-08 08:08:10|4415.5|4414|4413.5|4412.5|4415.5|4414|4413|4411.5|0
1638950900000|2021-12-08 08:08:20|4414|4412|4413|4412.5|4414.5|4412.5|4413|4412|0
1638950910000|2021-12-08 08:08:30|4414|4413|4415|4414|4415.5|4414|4413.5|4413|0
1638950920000|2021-12-08 08:08:40|4415.5|4413.5|4415|4413.5|4415.5|4414|4413.5|4413|0
1638950930000|2021-12-08 08:08:50|4415.5|4414|4415|4414.5|4416.5|4415|4415|4413.5|0
1638950940000|2021-12-08 08:09:00|4415.5|4415|4415|4414.5|4416|4415|4413.5|4412.5|0
1638950950000|2021-12-08 08:09:10|4415.5|4415|4415|4414.5|4415.5|4415|4414.5|4413.5|0
1638950960000|2021-12-08 08:09:20|4415.5|4413.5|4415.5|4414.5|4415.5|4414.5|4414|4413|0
1638950970000|2021-12-08 08:09:30|4415|4414|4416|4414.5|4416.5|4415.5|4414.5|4413.5|0
1638950980000|2021-12-08 08:09:40|4415|4415|4415.5|4413.5|4415.5|4415|4414.5|4413|0
1638950990000|2021-12-08 08:09:50|4416|4414|4416.5|4415.5|4417.5|4416|4415.5|4414|0
1638951000000|2021-12-08 08:10:00|4416|4415|4412.5|4411|4416|4415|4410|4409.5|0
1638951010000|2021-12-08 08:10:10|4413|4410.5|4411.5|4410.5|4413|4411|4411.5|4410.5|0
1638951020000|2021-12-08 08:10:20|4411|4410|4411.5|4409.5|4411.5|4410|4409.5|4408|0
1638951030000|2021-12-08 08:10:30|4411|4409|4410.5|4409|4411|4409.5|4409.5|4408|0
1638951040000|2021-12-08 08:10:40|4410|4409.5|4410.5|4409.5|4411.5|4410|4409.5|4409|0
1638951050000|2021-12-08 08:10:50|4411|4410|4409.5|4409|4411.5|4410|4409.5|4409|0
1638951060000|2021-12-08 08:11:00|4409|4408.5|4408.5|4408|4409|4408.5|4407.5|4405.5|0
1638951070000|2021-12-08 08:11:10|4409|4408.5|4409|4408|4410.5|4409.5|4409|4408|0
1638951080000|2021-12-08 08:11:20|4408.5|4407.5|4409|4407.5|4409.5|4408.5|4406.5|4406|0
1638951090000|2021-12-08 08:11:30|4408|4407|4407.5|4406.5|4408|4407.5|4407|4406|0
1638951100000|2021-12-08 08:11:40|4408|4406|4408|4406.5|4408|4406.5|4406|4405|0
1638951110000|2021-12-08 08:11:50|4407.5|4406|4405.5|4405|4407.5|4406|4405.5|4405|0
1638951120000|2021-12-08 08:12:00|4405|4404.5|4406.5|4406|4407.5|4406|4405|4403.5|0
1638951130000|2021-12-08 08:12:10|4406|4405.5|4405.5|4404.5|4406.5|4405.5|4405|4404.5|0
1638951140000|2021-12-08 08:12:20|4406.5|4405|4406.5|4405|4406.5|4405.5|4406|4404.5|0
1638951150000|2021-12-08 08:12:30|4406|4404.5|4405.5|4404|4406.5|4405|4404.5|4404|0
1638951160000|2021-12-08 08:12:40|4406|4404.5|4405.5|4404|4406|4404.5|4404.5|4404|0
1638951170000|2021-12-08 08:12:50|4405|4403.5|4404.5|4403.5|4405|4403.5|4404|4403|0
1638951180000|2021-12-08 08:13:00|4404|4404|4405|4404.5|4406.5|4405|4404|4403.5|0
1638951190000|2021-12-08 08:13:10|4404.5|4404|4404.5|4403|4405|4404|4403.5|4403|0
1638951200000|2021-12-08 08:13:20|4403.5|4403.5|4403|4401.5|4403.5|4403.5|4401.5|4401|0
1638951210000|2021-12-08 08:13:30|4402.5|4402|4404.5|4403|4404.5|4403.5|4402.5|4401.5|0
1638951220000|2021-12-08 08:13:40|4404|4403.5|4404|4402.5|4405.5|4404|4403|4402|0
1638951230000|2021-12-08 08:13:50|4403.5|4402|4402|4400.5|4404|4402.5|4402|4400.5|0
1638951240000|2021-12-08 08:14:00|4402.5|4401|4403|4402|4403.5|4402.5|4402.5|4401|0
1638951250000|2021-12-08 08:14:10|4402.5|4401.5|4401.5|4400.5|4403|4402|4401|4400.5|0
1638951260000|2021-12-08 08:14:20|4402|4401|4401.5|4400|4402|4401|4401|4400|0
1638951270000|2021-12-08 08:14:30|4401|4400.5|4401.5|4401|4402|4401|4400.5|4400|0
1638951280000|2021-12-08 08:14:40|4402|4401.5|4404|4403|4404|4403.5|4401.5|4401|0
1638951290000|2021-12-08 08:14:50|4403.5|4402.5|4403.5|4403|4404|4403|4403|4402.5|0
1638951300000|2021-12-08 08:15:00|4404|4403.5|4402|4401|4404|4403.5|4401.5|4401|0
1638951310000|2021-12-08 08:15:10|4401.5|4401.5|4399.5|4398|4402.5|4401.5|4397.5|4396|0
1638951320000|2021-12-08 08:15:20|4399|4398.5|4398|4396|4399.5|4398.5|4396.5|4396|0
1638951330000|2021-12-08 08:15:30|4397.5|4396.5|4396.5|4395.5|4397.5|4397|4395|4394|0
1638951340000|2021-12-08 08:15:40|4396|4396|4396|4395.5|4397|4396.5|4395.5|4395|0
1638951350000|2021-12-08 08:15:50|4396.5|4395|4395.5|4394.5|4396.5|4395.5|4395|4393|0
1638951360000|2021-12-08 08:16:00|4395|4394|4395.5|4394.5|4395.5|4394.5|4394.5|4393.5|0
1638951370000|2021-12-08 08:16:10|4395|4394|4395.5|4394.5|4395.5|4395|4394.5|4393|0
1638951380000|2021-12-08 08:16:20|4395|4394|4396.5|4395.5|4397|4396|4395|4394|0
1638951390000|2021-12-08 08:16:30|4396|4395|4396.5|4395|4396.5|4395|4396|4395|0
1638951400000|2021-12-08 08:16:40|4396|4395.5|4395.5|4394|4396.5|4395.5|4395.5|4394|0
1638951410000|2021-12-08 08:16:50|4396|4394.5|4396.5|4396|4397|4396|4396|4394.5|0
1638951420000|2021-12-08 08:17:00|4396|4395.5|4398.5|4397.5|4399.5|4398|4396|4395.5|0
1638951430000|2021-12-08 08:17:10|4399|4398|4399|4397.5|4399.5|4398|4398.5|4397.5|0
1638951440000|2021-12-08 08:17:20|4398.5|4398|4398.5|4397.5|4398.5|4398|4398|4397.5|0
1638951450000|2021-12-08 08:17:30|4399|4398|4398|4397|4399.5|4398|4397.5|4396.5|0
1638951460000|2021-12-08 08:17:40|4397.5|4396.5|4396|4394.5|4397.5|4396.5|4395|4394|0
1638951470000|2021-12-08 08:17:50|4395.5|4395|4395|4394|4395.5|4395|4395|4394|0
1638951480000|2021-12-08 08:18:00|4394.5|4394.5|4395|4394|4396|4395|4394.5|4394|0
1638951490000|2021-12-08 08:18:10|4396|4394.5|4396.5|4395|4397|4396|4395|4394.5|0
1638951500000|2021-12-08 08:18:20|4396|4394.5|4396|4395|4396.5|4395.5|4395.5|4394|0
1638951510000|2021-12-08 08:18:30|4396.5|4394.5|4396.5|4394.5|4396.5|4395.5|4396.5|4394|0
1638951520000|2021-12-08 08:18:40|4396|4395|4396|4395|4396.5|4395.5|4395.5|4395|0
1638951530000|2021-12-08 08:18:50||4394.5||4395.5||4395.5||4394.5|0
1638951540000|2021-12-08 08:19:00|4396.5|4396|4396|4395|4396.5|4396|4395|4394|0
1638951550000|2021-12-08 08:19:10|4396.5|4395.5|4397.5|4396.5|4397.5|4396.5|4396|4395|0
1638951560000|2021-12-08 08:19:20|4398|4397|4398.5|4397.5|4398.5|4397.5|4397.5|4396.5|0
1638951570000|2021-12-08 08:19:30||4397||4397.5||4397.5||4397|0
1638951580000|2021-12-08 08:19:40|4398|4397|4397|4396|4398.5|4397|4396.5|4396|0
1638951590000|2021-12-08 08:19:50|4397.5|4395.5|4396.5|4395.5|4397.5|4395.5|4396|4395.5|0
1638951600000|2021-12-08 08:20:00|4396|4395|4392.5|4392|4396|4395|4391|4390.5|0
1638951610000|2021-12-08 08:20:10|4392|4391.5|4392.5|4391.5|4392.5|4391.5|4392|4391.5|0
1638951620000|2021-12-08 08:20:20|4392|4391|4389|4387.5|4392.5|4391.5|4388.5|4387.5|0
1638951630000|2021-12-08 08:20:30|4389.5|4388|4389.5|4388|4390.5|4389|4389|4388|0
1638951640000|2021-12-08 08:20:40|4389|4387.5|4389|4388|4389|4388.5|4388|4386.5|0
1638951650000|2021-12-08 08:20:50|4389.5|4388.5|4390|4389|4390.5|4390|4389.5|4388.5|0
1638951660000|2021-12-08 08:21:00|4390.5|4389.5|4390.5|4390|4391.5|4390|4390|4389.5|0
1638951670000|2021-12-08 08:21:10|4390|4389.5|4392.5|4391|4392.5|4391.5|4390|4389.5|0
1638951680000|2021-12-08 08:21:20|4391|4390.5|4393|4392|4394.5|4393|4391|4390.5|0
1638951690000|2021-12-08 08:21:30|4392.5|4392.5|4395|4394|4395|4394|4392.5|4392.5|0
1638951700000|2021-12-08 08:21:40|4395.5|4394.5|4395.5|4394.5|4396|4395|4394.5|4394|0
1638951710000|2021-12-08 08:21:50|4395|4394|4396.5|4395.5|4396.5|4395.5|4394|4393.5|0
1638951720000|2021-12-08 08:22:00|4397|4396|4398|4397|4398|4397.5|4396.5|4396|0
1638951730000|2021-12-08 08:22:10|4398.5|4397.5|4400|4398.5|4400|4398.5|4398.5|4397.5|0
1638951740000|2021-12-08 08:22:20|4399.5|4399|4400.5|4399|4400.5|4400|4399.5|4399|0
1638951750000|2021-12-08 08:22:30|4401|4399.5|4402|4400.5|4402|4400.5|4400|4399.5|0
1638951760000|2021-12-08 08:22:40|4401.5|4400|4400.5|4400|4402|4400.5|4400.5|4400|0
1638951770000|2021-12-08 08:22:50|4400|4399.5|4400|4399|4401|4399.5|4400|4399|0
1638951780000|2021-12-08 08:23:00|4400.5|4399.5|4401.5|4400.5|4401.5|4401|4400.5|4399.5|0
1638951790000|2021-12-08 08:23:10|4401|4400|4401.5|4400|4401.5|4400.5|4400.5|4399|0
1638951800000|2021-12-08 08:23:20|4401|4400.5|4402.5|4401.5|4403|4401.5|4401|4400.5|0
1638951810000|2021-12-08 08:23:30|4402|4401|4402.5|4401.5|4404|4402|4401.5|4401|0
1638951840000|2021-12-08 08:24:00|4402|4401|4403|4402|4403.5|4402.5|4402|4401|0
1638951850000|2021-12-08 08:24:10|4403.5|4402.5|4403.5|4402|4404.5|4403|4402.5|4402|0
1638951860000|2021-12-08 08:24:20|4404|4402.5|4406|4404.5|4406|4405|4404|4402.5|0
1638951870000|2021-12-08 08:24:30|4405.5|4405|4405|4404|4405.5|4405|4404|4403|0
1638951880000|2021-12-08 08:24:40|4405.5||4405||4405.5||4405||0
1638951890000|2021-12-08 08:24:50|4405.5|4404.5|4405.5|4404.5|4406.5|4405.5|4405.5|4404.5|0
1638951900000|2021-12-08 08:25:00|4406|4404|4406|4405|4406|4405|4404.5|4403.5|0
1638951910000|2021-12-08 08:25:10|4405.5|4405.5|4406.5|4405.5|4406.5|4406|4405.5|4405.5|0
1638951920000|2021-12-08 08:25:20|4406|4406|4406.5|4405.5|4406.5|4406|4406|4405|0
1638951930000|2021-12-08 08:25:30|4406|4406|4410|4409|4410|4409|4406|4405.5|0
1638951940000|2021-12-08 08:25:40|4409.5|4408.5|4411.5|4409.5|4412|4410.5|4409.5|4408.5|0
1638951950000|2021-12-08 08:25:50|4412|4410|4414|4413|4414|4413|4412|4410|0
1638951960000|2021-12-08 08:26:00|4414.5|4412.5|4414.5|4413.5|4415|4414|4413.5|4412|0
1638951970000|2021-12-08 08:26:10|4414|4413|4414.5|4413|4414.5|4413.5|4412.5|4412|0
1638951980000|2021-12-08 08:26:20|4414|4413.5|4414.5|4413.5|4415|4413.5|4413.5|4413|0
1638951990000|2021-12-08 08:26:30|4414|4413|4416|4415|4416|4415|4413.5|4413|0
1638952000000|2021-12-08 08:26:40|4416.5|4415.5|4417.5|4416|4418|4416|4416.5|4415.5|0
1638952010000|2021-12-08 08:26:50|4417|4415.5|4417|4416|4418|4416.5|4416.5|4415.5|0
1638952020000|2021-12-08 08:27:00|4416.5|4415.5|4416.5|4415.5|4416.5|4416|4415.5|4415|0
1638952030000|2021-12-08 08:27:10|4416|4415|4416|4415.5|4416|4415.5|4416|4415|0
1638952040000|2021-12-08 08:27:20|4415.5|4415|4414.5|4413.5|4415.5|4415|4413.5|4413|0
1638952050000|2021-12-08 08:27:30|4415||4414.5||4415||4414.5||0
1638952060000|2021-12-08 08:27:40|4415|4413|4414.5|4413|4415|4413|4414|4413|0
1638952070000|2021-12-08 08:27:50|4415|4413.5|4414.5|4413.5|4416|4415|4414.5|4413|0
1638952080000|2021-12-08 08:28:00|4414|4413|4413.5|4412.5|4414.5|4413|4412.5|4411.5|0
1638952090000|2021-12-08 08:28:10|4414|4412|4414.5|4413.5|4414.5|4413.5|4413.5|4412|0
1638952100000|2021-12-08 08:28:20|4414|4413|4413|4412.5|4414.5|4413.5|4413|4412.5|0
1638952110000|2021-12-08 08:28:30|4413.5|4412|4413.5|4412|4414|4413|4413|4412|0
1638952120000|2021-12-08 08:28:40|4413|4411.5|4412.5|4411|4413|4412|4411.5|4409.5|0
1638952130000|2021-12-08 08:28:50|4412|4411.5|4411.5|4411|4412.5|4411.5|4411.5|4410.5|0
1638952140000|2021-12-08 08:29:00|4412|4411.5|4410|4409|4412.5|4411.5|4409.5|4408.5|0
1638952150000|2021-12-08 08:29:10|4409.5|4409.5|4410|4409|4410|4409.5|4409.5|4409|0
1638952160000|2021-12-08 08:29:20|4409.5||4409.5||4409.5||4409.5||0
1638952170000|2021-12-08 08:29:30|4410|4409.5|4408.5|4407.5|4410|4409.5|4408.5|4407.5|0
1638952180000|2021-12-08 08:29:40|4408|4407|4407|4406|4408.5|4407|4406|4405|0
1638952190000|2021-12-08 08:29:50|4407.5|4406.5|4410|4408.5|4410|4409.5|4407|4406.5|0
1638952200000|2021-12-08 08:30:00|4409.5|4409|4409|4408|4410|4409|4409|4407.5|0
1638952210000|2021-12-08 08:30:10|4409.5|4407.5|4407.5|4406.5|4409.5|4407.5|4407.5|4406|0
1638952220000|2021-12-08 08:30:20|4408|4407|4406.5|4405.5|4408.5|4407|4406.5|4405.5|0
1638952230000|2021-12-08 08:30:30|4407|4405|4406.5|4405|4407|4406|4405|4404.5|0
1638952240000|2021-12-08 08:30:40||4405.5||4405.5||4405.5||4405.5|0
1638952250000|2021-12-08 08:30:50|4406|4405|4406|4405|4406|4405|4405.5|4405|0
1638952260000|2021-12-08 08:31:00|4406.5|4405.5|4407|4406|4407.5|4406.5|4406|4405|0
1638952270000|2021-12-08 08:31:10|4406.5|4405.5|4407|4405.5|4407|4406|4406|4405|0
1638952280000|2021-12-08 08:31:20|4406.5|4405|4402.5|4401.5|4406.5|4405|4402.5|4401.5|0
1638952290000|2021-12-08 08:31:30|4403|4402|4403|4401.5|4404|4403|4402.5|4401.5|0
1638952300000|2021-12-08 08:31:40|4402|4401|4400|4399|4402|4401|4400|4398.5|0
1638952320000|2021-12-08 08:32:00|4400.5|4399.5|4403.5|4402.5|4403.5|4402.5|4400.5|4399.5|0
1638952330000|2021-12-08 08:32:10|4404|4403|4404|4403|4404.5|4403.5|4403.5|4403|0
1638952340000|2021-12-08 08:32:20|4403.5|4402.5|4401|4400|4403.5|4402.5|4401|4399.5|0
1638952350000|2021-12-08 08:32:30|4400.5|4399.5|4401|4400|4401|4400|4400.5|4399.5|0
1638952360000|2021-12-08 08:32:40|4400.5|4398|4401|4400|4401.5|4400|4399.5|4397.5|0
1638952370000|2021-12-08 08:32:50|4401.5|4400.5|4403|4402|4403.5|4402.5|4401|4400|0
1638952380000|2021-12-08 08:33:00|4403.5|4402.5|4403.5|4402.5|4404.5|4403|4403|4402|0
1638952390000|2021-12-08 08:33:10|4403|4403|4404|4403|4404.5|4403|4403|4402.5|0
1638952400000|2021-12-08 08:33:20|4403.5||4404||4404.5||4403.5||0
1638952410000|2021-12-08 08:33:30|4404.5|4403.5|4404.5|4403.5|4406|4404|4404.5|4403.5|0
1638952420000|2021-12-08 08:33:40|4405|4404|4405.5|4404|4405.5|4404|4404.5|4403.5|0
1638952430000|2021-12-08 08:33:50|4405|4404.5|4404|4403.5|4406|4405|4404|4403.5|0
1638952440000|2021-12-08 08:34:00|4404.5|4404|4406|4405|4406.5|4405|4404.5|4403.5|0
1638952450000|2021-12-08 08:34:10|4406.5|4405.5|4406|4405|4407|4406|4406|4405|0
1638952460000|2021-12-08 08:34:20|4406.5|4405.5|4406|4405|4406.5|4405.5|4406|4405|0
1638952470000|2021-12-08 08:34:30|4405.5|4404.5|4405.5|4405|4405.5|4405|4405.5|4404.5|0
1638952480000|2021-12-08 08:34:40|4406|4405.5|4406.5|4405.5|4406.5|4406|4406|4405.5|0
1638952490000|2021-12-08 08:34:50|4407|4406|4407|4406|4407|4406.5|4406.5|4406|0
1638952500000|2021-12-08 08:35:00|4406.5|4405.5|4404|4403|4406.5|4405.5|4404|4403|0
1638952510000|2021-12-08 08:35:10|4404.5|4403.5|4403|4402|4405.5|4404|4403|4402|0
1638952520000|2021-12-08 08:35:20|4402.5|4401.5|4401|4400|4403.5|4402.5|4401|4400|0
1638952530000|2021-12-08 08:35:30|4401.5|4400.5|4402.5|4401.5|4402.5|4401.5|4401|4400.5|0
1638952540000|2021-12-08 08:35:40|4402|4401|4402.5|4401|4402.5|4401|4401.5|4401|0
1638952550000|2021-12-08 08:35:50|4402|4401.5|4400.5|4399.5|4402.5|4402|4400.5|4399.5|0
1638952560000|2021-12-08 08:36:00|4400|4399|4402|4400|4402|4400.5|4400|4399|0
1638952570000|2021-12-08 08:36:10|4402.5|4400.5|4402.5|4401.5|4403|4402|4402|4400.5|0
1638952580000|2021-12-08 08:36:20|4402|4401|4401|4400.5|4402|4401|4401|4400.5|0
1638952590000|2021-12-08 08:36:30|4401.5|4401|4401|4400.5|4402.5|4401|4401|4400.5|0
1638952600000|2021-12-08 08:36:40|4401.5||4401||4401.5||4401||0
1638952610000|2021-12-08 08:36:50|4400.5|4400|4400|4399.5|4401|4400|4400|4399.5|0
1638952620000|2021-12-08 08:37:00|4399.5|4399|4399|4398|4400|4399|4398|4397.5|0
1638952630000|2021-12-08 08:37:10|4398|4397.5|4395.5|4395|4398.5|4397.5|4395|4394|0
1638952640000|2021-12-08 08:37:20|4396||4395.5||4396||4395.5||0
1638952650000|2021-12-08 08:37:30|4395|4394.5|4395.5|4394.5|4395.5|4395|4395|4394|0
1638952660000|2021-12-08 08:37:40|4395|4394|4395.5|4394.5|4396|4394.5|4395|4394|0
1638952670000|2021-12-08 08:37:50|4395|4394|4395|4394|4395.5|4394|4395|4394|0
1638952680000|2021-12-08 08:38:00|4394.5||4394.5||4395||4394.5||0
1638952690000|2021-12-08 08:38:10||4393.5||4393.5||4393.5||4393.5|0
1638952700000|2021-12-08 08:38:20|4395|4394|4394|4393.5|4395|4394.5|4393.5|4393|0
1638952710000|2021-12-08 08:38:30|4394.5|4393|4393.5|4393|4394.5|4393.5|4393.5|4393|0
1638952720000|2021-12-08 08:38:40|4394|4392.5|4394.5|4393|4394.5|4393.5|4393.5|4392.5|0
1638952730000|2021-12-08 08:38:50|4394|4393.5|4397|4396|4397|4396|4394|4393|0
1638952740000|2021-12-08 08:39:00|4396.5|4395.5|4395.5|4394.5|4396.5|4396|4395|4393.5|0
1638952760000|2021-12-08 08:39:20|4395|4394|4395.5|4394.5|4395.5|4394.5|4395|4394|0
1638952770000|2021-12-08 08:39:30|4396|4395|4398.5|4397|4399|4398|4396|4395|0
1638952780000|2021-12-08 08:39:40|4398|4396.5|4397.5|4396|4398|4397|4397|4396|0
1638952800000|2021-12-08 08:40:00|4397|4395.5|4395.5|4394.5|4397.5|4396|4395.5|4394.5|0
1638952810000|2021-12-08 08:40:10|4396|4395|4396|4395.5|4397|4395.5|4396|4395|0
1638952820000|2021-12-08 08:40:20|4396.5|4396|4397.5|4396.5|4397.5|4397|4396|4396|0
1638952830000|2021-12-08 08:40:30|4397|4396|4397|4396.5|4397|4396.5|4396.5|4396|0
1638952840000|2021-12-08 08:40:40|4397.5||4397.5||4397.5||4397.5||0
1638952850000|2021-12-08 08:40:50|4397|4395|4395.5|4395|4397|4395|4395.5|4395|0
1638952860000|2021-12-08 08:41:00|4396|4395.5|4397.5|4396|4397.5|4396|4395|4394.5|0
1638952870000|2021-12-08 08:41:10|4398|4396.5|4397.5|4396.5|4399|4397|4397.5|4396.5|0
1638952880000|2021-12-08 08:41:20|4398|4397|4397.5|4396.5|4398.5|4397.5|4397.5|4396.5|0
1638952890000|2021-12-08 08:41:30|4397|4396|4397|4396|4397|4396|4396.5|4396|0
1638952900000|2021-12-08 08:41:40|4396|4395.5|4396|4395|4396|4395.5|4396|4395|0
1638952910000|2021-12-08 08:41:50|4395.5|4394.5|4397.5|4396.5|4397.5|4397|4394.5|4394|0
1638952920000|2021-12-08 08:42:00|4397|4396|4396.5|4396|4397|4396|4396.5|4396|0
1638952930000|2021-12-08 08:42:10|4397|4396.5|4399|4397.5|4399.5|4398.5|4397|4396.5|0
1638952940000|2021-12-08 08:42:20|4398.5|4397|4397.5|4397|4398.5|4397|4397.5|4397|0
1638952950000|2021-12-08 08:42:30|4397|4396.5|4397|4395.5|4397|4396.5|4396|4395.5|0
1638952960000|2021-12-08 08:42:40|4397.5|4396|4400|4399|4400|4399|4397.5|4396|0
1638952970000|2021-12-08 08:42:50|4399.5|4398.5|4400|4399|4400|4399|4398.5|4398|0
1638952980000|2021-12-08 08:43:00|4400.5|4398.5|4400|4399|4400.5|4400|4400|4398.5|0
1638952990000|2021-12-08 08:43:10|4399.5|4398.5|4397|4396|4400|4398.5|4397|4396|0
1638953010000|2021-12-08 08:43:30|4396.5||4396.5||4396.5||4396.5||0
1638953020000|2021-12-08 08:43:40|4396|4395.5|4396.5|4395.5|4396.5|4395.5|4395.5|4394.5|0
1638953030000|2021-12-08 08:43:50|4396|4395|4395.5|4395|4396|4395|4395.5|4395|0
1638953040000|2021-12-08 08:44:00|4396|4395.5|4395.5|4395|4396.5|4395.5|4395.5|4395|0
1638953050000|2021-12-08 08:44:10|4395|4394.5|4395|4394.5|4395.5|4394.5|4395|4394.5|0
1638953060000|2021-12-08 08:44:20|4395.5|4395|4397.5|4396.5|4398|4397|4395|4395|0
1638953070000|2021-12-08 08:44:30|4397|4396|4397|4396.5|4397.5|4396.5|4397|4396|0
1638953080000|2021-12-08 08:44:40|4397.5|4397|4398.5|4397|4398.5|4397.5|4397.5|4396.5|0
1638953090000|2021-12-08 08:44:50||4397.5||4397.5||4398||4397|0
1638953100000|2021-12-08 08:45:00|4399|4398|4398.5|4398|4399.5|4399|4398.5|4398|0
1638953110000|2021-12-08 08:45:10|4399|4397.5|4398|4397.5|4399|4398|4397.5|4397|0
1638953120000|2021-12-08 08:45:20|4398.5|4397|4399|4398.5|4399|4398.5|4397.5|4396.5|0
1638953130000|2021-12-08 08:45:30|4399.5|4399|4399.5|4398.5|4401|4400|4399.5|4398.5|0
1638953140000|2021-12-08 08:45:40|4400|4399|4400|4399.5|4401|4400.5|4400|4399|0
1638953150000|2021-12-08 08:45:50|4399.5|4399|4400|4399|4400|4399|4399.5|4399|0
1638953160000|2021-12-08 08:46:00|4399.5|4399.5|4400|4399|4400|4399.5|4399.5|4399|0
1638953170000|2021-12-08 08:46:10|4399.5|4398.5|4396.5|4395.5|4399.5|4399|4396.5|4395.5|0
1638953180000|2021-12-08 08:46:20|4397|4396|4397.5|4396.5|4397.5|4396.5|4397|4396|0
1638953190000|2021-12-08 08:46:30|4397|4396|4396|4395.5|4397|4396|4396|4395.5|0
1638953200000|2021-12-08 08:46:40|4395.5|4395|4394|4393.5|4395.5|4395|4394|4393|0
1638953210000|2021-12-08 08:46:50|4394.5|4394|4393.5|4392.5|4394.5|4394|4393|4392.5|0
1638953220000|2021-12-08 08:47:00|4394|4393|4393|4392.5|4394|4393.5|4392.5|4391.5|0
1638953230000|2021-12-08 08:47:10|4392.5|4392|4392.5|4392|4392.5|4392|4392.5|4391.5|0
1638953240000|2021-12-08 08:47:20|4393|4392.5|4393.5|4392.5|4393.5|4393|4392.5|4392|0
1638953250000|2021-12-08 08:47:30|4393|4393|4391.5|4391|4394|4393|4391.5|4391|0
1638953260000|2021-12-08 08:47:40|4391|4390.5|4390|4389.5|4391|4390.5|4389|4388|0
1638953270000|2021-12-08 08:47:50|4390.5|4390|4392|4391.5|4392.5|4391.5|4390.5|4390|0
1638953280000|2021-12-08 08:48:00|4392.5|4392|4391|4390.5|4392.5|4392|4391|4390.5|0
1638953290000|2021-12-08 08:48:10|4391.5|4391|4392.5|4391.5|4392.5|4392|4391.5|4391|0
1638953300000|2021-12-08 08:48:20|4392|4391|4392|4391|4392.5|4391|4391|4390.5|0
1638953310000|2021-12-08 08:48:30|4391.5|4390.5|4392|4391|4392|4391.5|4391.5|4390.5|0
1638953320000|2021-12-08 08:48:40|4392.5|4391.5|4393.5|4392.5|4393.5|4392.5|4392.5|4391.5|0
1638953330000|2021-12-08 08:48:50|4393|4392|4393|4392.5|4393|4392.5|4392.5|4392|0
1638953340000|2021-12-08 08:49:00|4393.5|4393|4392.5|4391.5|4394|4393|4392.5|4391.5|0
1638953350000|2021-12-08 08:49:10|4391.5|4391|4390.5|4390|4392|4391|4390.5|4390|0
1638953360000|2021-12-08 08:49:20|4391|4390.5|4391.5|4390.5|4392|4391.5|4391|4390.5|0
1638953370000|2021-12-08 08:49:30|4391|4390|4392|4391|4392|4391|4391|4390|0
1638953380000|2021-12-08 08:49:40|4391.5|4390.5|4392|4391.5|4392|4391.5|4391|4390.5|0
1638953390000|2021-12-08 08:49:50|4392.5|4392|4393.5|4392.5|4393.5|4392.5|4392.5|4392|0
1638953400000|2021-12-08 08:50:00|4393|4392|4391.5|4390.5|4393|4392|4391|4390.5|0
1638953410000|2021-12-08 08:50:10|4392|4390|4389|4388|4392|4390|4388.5|4388|0
1638953420000|2021-12-08 08:50:20|4389.5|4388.5|4390|4389|4390|4389.5|4389.5|4388.5|0
1638953430000|2021-12-08 08:50:30|4389.5|4389.5|4391|4390|4391|4390|4389.5|4389|0
1638953440000|2021-12-08 08:50:40|4390.5|4389.5|4390.5|4389.5|4391|4390|4390.5|4389.5|0
1638953450000|2021-12-08 08:50:50|4390|4390|4390.5|4390|4390.5|4390|4390|4390|0
1638953460000|2021-12-08 08:51:00|4391|4390.5|4390.5|4389.5|4391.5|4390.5|4390|4389.5|0
1638953470000|2021-12-08 08:51:10|4391|4390|4390|4389|4391|4390.5|4389.5|4389|0
1638953480000|2021-12-08 08:51:20|4390.5|4388.5|4388|4387|4390.5|4389|4387.5|4387|0
1638953490000|2021-12-08 08:51:30|4387.5|4386.5|4387.5|4386.5|4387.5|4386.5|4387.5|4386.5|0
1638953500000|2021-12-08 08:51:40|4387|4387|4387.5|4387|4387.5|4387|4387|4387|0
1638953510000|2021-12-08 08:51:50|4387|4386.5|4386.5|4385.5|4387|4386.5|4386|4385.5|0
1638953520000|2021-12-08 08:52:00|4386|4386|4386.5|4386|4386.5|4386|4386|4386|0
1638953530000|2021-12-08 08:52:10|4387|4386.5|4389.5|4388|4389.5|4388.5|4387|4386|0
1638953540000|2021-12-08 08:52:20|4390|4388.5|4389.5|4389|4390|4389|4389|4388.5|0
1638953550000|2021-12-08 08:52:30|4389|4388.5|4388.5|4388|4389.5|4389|4388|4387|0
1638953560000|2021-12-08 08:52:40|4389|4388.5|4389|4388.5|4389.5|4388.5|4389|4388.5|0
1638953570000|2021-12-08 08:52:50|4388.5|4388|4388.5|4388|4389.5|4388.5|4388|4387|0
1638953580000|2021-12-08 08:53:00|4389|4387.5|4389|4388.5|4389|4388.5|4388|4387.5|0
1638953590000|2021-12-08 08:53:10|4389.5|4389|4390|4389|4390|4389|4389.5|4389|0
1638953600000|2021-12-08 08:53:20|4389.5|4388.5|4389.5|4388.5|4389.5|4389|4389|4388|0
1638953610000|2021-12-08 08:53:30|4389|4388|4388|4387.5|4389|4388.5|4387.5|4387|0
1638953620000|2021-12-08 08:53:40|4388.5|4388|4388.5|4388|4389|4388|4388.5|4388|0
1638953630000|2021-12-08 08:53:50|4389|4388.5|4391|4390|4391|4390|4389|4388.5|0
1638953640000|2021-12-08 08:54:00|4390.5|4389.5|4391|4390.5|4391.5|4390.5|4390|4389.5|0
1638953650000|2021-12-08 08:54:10|4390.5|4390|4390.5|4390|4391.5|4390.5|4390.5|4390|0
1638953660000|2021-12-08 08:54:20|4390|4389.5|4389.5|4389|4390|4389.5|4389.5|4389|0
1638953670000|2021-12-08 08:54:30|4390|4389.5|4389.5|4389|4390|4389.5|4389.5|4389|0
1638953680000|2021-12-08 08:54:40|4389|4388.5|4390|4389.5|4390|4389.5|4389|4388.5|0
1638953690000|2021-12-08 08:54:50|4390.5|4390|4393|4392|4393|4392|4390.5|4390|0
1638953700000|2021-12-08 08:55:00|4392.5|4391.5|4392.5|4391.5|4392.5|4391.5|4391.5|4391|0
1638953710000|2021-12-08 08:55:10|4392|4391|4394|4393|4394|4393.5|4392|4391|0
1638953720000|2021-12-08 08:55:20|4393.5|4392.5|4393.5|4392.5|4393.5|4393|4393|4392.5|0
1638953730000|2021-12-08 08:55:30|4394|4393|4394|4393|4394|4393.5|4393.5|4392.5|0
1638953740000|2021-12-08 08:55:40|4394.5|4393.5|4395.5|4395|4396|4395|4394.5|4393.5|0
1638953750000|2021-12-08 08:55:50|4395|4394.5|4395.5|4394.5|4395.5|4394.5|4395|4394.5|0
1638953760000|2021-12-08 08:56:00|4396|4395|4396.5|4395.5|4397|4396|4396|4395|0
1638953770000|2021-12-08 08:56:10|4396|4396|4395.5|4394.5|4396.5|4396|4395|4394.5|0
1638953780000|2021-12-08 08:56:20|4395|4394|4395|4393.5|4395|4394|4394|4393.5|0
1638953790000|2021-12-08 08:56:30|4394.5|4393|4394|4393|4395|4394|4393.5|4392.5|0
1638953800000|2021-12-08 08:56:40|4394.5|4393.5|4394.5|4394|4395|4394.5|4393.5|4392.5|0
1638953810000|2021-12-08 08:56:50|4395|4394.5|4396|4395.5|4396|4395.5|4395|4394.5|0
1638953820000|2021-12-08 08:57:00|4395.5|4395|4396|4395|4396|4395.5|4395.5|4395|0
1638953830000|2021-12-08 08:57:10|4395.5|4394.5|4396.5|4395.5|4396.5|4395.5|4395|4394|0
1638953840000|2021-12-08 08:57:20|4396|4395|4396|4395|4396|4395|4395.5|4395|0
1638953850000|2021-12-08 08:57:30|4396.5|4396|4396.5|4395.5|4396.5|4396|4396|4395|0
1638953860000|2021-12-08 08:57:40|4396|4395|4396|4395|4396|4395|4395.5|4395|0
1638953870000|2021-12-08 08:57:50|4395.5|4395.5|4396|4395|4396|4395.5|4395.5|4395|0
1638953880000|2021-12-08 08:58:00|4395.5|4395.5|4395.5|4394.5|4396.5|4396|4395|4394.5|0
1638953890000|2021-12-08 08:58:10|4396|4395|4395.5|4395|4396.5|4395.5|4395.5|4395|0
1638953900000|2021-12-08 08:58:20|4395|4394.5|4395|4394.5|4395|4394.5|4395|4394.5|0
1638953910000|2021-12-08 08:58:30|4394.5|4394|4395|4394|4395|4394.5|4394.5|4394|0
1638953920000|2021-12-08 08:58:40|4395.5|4394.5|4395.5|4395|4396|4395|4395|4394.5|0
1638953930000|2021-12-08 08:58:50|4396|4395.5|4395|4394|4396.5|4395.5|4395|4394|0
1638953940000|2021-12-08 08:59:00|4394.5|4394.5|4394|4393.5|4394.5|4394.5|4394|4393.5|0
1638953950000|2021-12-08 08:59:10|4393.5|4393|4395|4393.5|4395|4394|4393.5|4393|0
1638953960000|2021-12-08 08:59:20|4394.5||4394||4394.5||4394||0
1638953970000|2021-12-08 08:59:30|4394.5|4394|4395.5|4394.5|4396|4395|4394.5|4393.5|0
1638953980000|2021-12-08 08:59:40|4396|4395|4397|4396|4397|4396.5|4395.5|4395|0
1638953990000|2021-12-08 08:59:50|4396.5|4395.5|4397|4396|4397|4396.5|4396|4395.5|0
1638954000000|2021-12-08 09:00:00|4396.5|4395.5|4396.5|4395.5|4397.5|4396.5|4396|4395.5|0
1638954010000|2021-12-08 09:00:10|4397|4396|4396.5|4395.5|4397|4396|4396|4395.5|0
1638954020000|2021-12-08 09:00:20|4396|4395|4395.5|4394.5|4396|4395|4395.5|4394|0
1638954030000|2021-12-08 09:00:30|4396|4395|4396|4395.5|4396.5|4396|4396|4395|0
1638954040000|2021-12-08 09:00:40|4396.5|4395|4395.5|4394.5|4396.5|4395|4395.5|4394.5|0
1638954050000|2021-12-08 09:00:50|4396|4395|4395.5|4395|4396.5|4395.5|4395.5|4395|0
1638954060000|2021-12-08 09:01:00|4395|4394.5|4394|4393|4395.5|4394.5|4393.5|4393|0
1638954070000|2021-12-08 09:01:10||4393.5||4393.5||4393.5||4393.5|0
1638954080000|2021-12-08 09:01:20|4394.5|4393|4394|4393|4394.5|4394|4393.5|4393|0
1638954090000|2021-12-08 09:01:30|4393.5|4393.5|4393|4392.5|4393.5|4393.5|4393|4392.5|0
1638954100000|2021-12-08 09:01:40|4393.5|4393|4393.5|4392.5|4393.5|4393|4393.5|4392.5|0
1638954110000|2021-12-08 09:01:50|4394|4393|4395|4394|4395|4394.5|4394|4392.5|0
1638954120000|2021-12-08 09:02:00|4395.5|4394.5|4395.5|4394.5|4396|4395|4395|4394.5|0
1638954130000|2021-12-08 09:02:10|4395|4395|4395|4394|4395|4395|4394|4393.5|0
1638954140000|2021-12-08 09:02:20|4395.5|4394.5|4395.5|4395|4396|4395|4395.5|4394.5|0
1638954150000|2021-12-08 09:02:30|4396|4395.5|4395.5|4395|4396|4395.5|4395.5|4395|0
1638954160000|2021-12-08 09:02:40|4396|4395.5|4397.5|4396.5|4397.5|4396.5|4396|4395.5|0
1638954170000|2021-12-08 09:02:50|4397|4396|4395.5|4395|4397|4396|4395.5|4395|0
1638954180000|2021-12-08 09:03:00|4396|4395.5|4398.5|4397.5|4398.5|4398|4396|4395|0
1638954190000|2021-12-08 09:03:10|4398|4397|4397.5|4396.5|4398|4397|4396.5|4396|0
1638954200000|2021-12-08 09:03:20|4397|4396|4395.5|4394.5|4397|4396|4395.5|4394.5|0
1638954210000|2021-12-08 09:03:30|4395|4394|4394.5|4393.5|4395|4394|4394|4393.5|0
1638954220000|2021-12-08 09:03:40|4395|4394|4394.5|4393.5|4395.5|4394.5|4394.5|4393.5|0
1638954230000|2021-12-08 09:03:50|4394|4393|4393.5|4393|4394|4393|4393.5|4393|0
1638954240000|2021-12-08 09:04:00|4394|4393.5|4393|4392.5|4394|4393.5|4393|4392.5|0
1638954250000|2021-12-08 09:04:10|4392.5|4392|4393|4392|4393|4392|4392.5|4391.5|0
1638954260000|2021-12-08 09:04:20|4392.5|4391.5|4392|4391.5|4392.5|4392|4392|4391.5|0
1638954270000|2021-12-08 09:04:30|4391.5|4391|4393|4392|4393|4392|4391.5|4391|0
1638954280000|2021-12-08 09:04:40|4392.5|4391.5|4392.5|4391.5|4392.5|4391.5|4392.5|4391.5|0
1638954290000|2021-12-08 09:04:50|4391.5|4391|4392.5|4391.5|4392.5|4392|4391.5|4391|0
1638954300000|2021-12-08 09:05:00|4392|4391|4391.5|4390.5|4392|4391|4391|4390.5|0
1638954310000|2021-12-08 09:05:10|4391|4391|4391|4390.5|4391.5|4391|4391|4390.5|0
1638954330000|2021-12-08 09:05:30|4391.5|4391|4390.5|4390|4391.5|4391|4390.5|4390|0
1638954340000|2021-12-08 09:05:40|4390|4389.5|4391|4390.5|4391.5|4390.5|4390|4389.5|0
1638954350000|2021-12-08 09:05:50||4390||4390.5||4390.5||4390|0
1638954360000|2021-12-08 09:06:00|4390.5|4390|4391|4390|4391|4390.5|4390.5|4389.5|0
1638954370000|2021-12-08 09:06:10|4390.5|4389.5|4390.5|4390|4391|4390|4390|4389.5|0
1638954380000|2021-12-08 09:06:20||4389.5||4389.5||4389.5||4389.5|0
1638954390000|2021-12-08 09:06:30|4390|4390|4390|4389.5|4390.5|4390|4390|4389.5|0
1638954400000|2021-12-08 09:06:40|4389.5|4389|4390|4389|4390|4389.5|4389|4388|0
1638954410000|2021-12-08 09:06:50|4389.5||4389.5||4389.5||4389.5||0
1638954420000|2021-12-08 09:07:00|4389|4388.5|4389|4388.5|4389|4388.5|4389|4388.5|0
1638954430000|2021-12-08 09:07:10|4388.5|4388|4387.5|4386.5|4388.5|4388|4387.5|4386.5|0
1638954450000|2021-12-08 09:07:30|4387|4385.5|4386|4385.5|4387|4386|4386|4385.5|0
1638954480000|2021-12-08 09:08:00|4385.5|4385|4387|4386|4387|4386|4385.5|4385|0
1638954490000|2021-12-08 09:08:10|4387.5|4386.5|4389|4388|4389|4388.5|4387.5|4386.5|0
1638954500000|2021-12-08 09:08:20|4388.5||4389||4389||4388.5||0
1638954510000|2021-12-08 09:08:30|4388.5|4387.5|4386.5|4385.5|4388.5|4387.5|4386|4385|0
1638954520000|2021-12-08 09:08:40|4386|4385|4386.5|4385.5|4386.5|4385.5|4385.5|4385|0
1638954530000|2021-12-08 09:08:50|4386|4385|4385|4384.5|4386|4385|4385|4384.5|0
1638954540000|2021-12-08 09:09:00|4384.5|4384|4384.5|4383.5|4384.5|4384|4384|4382.5|0
1638954550000|2021-12-08 09:09:10|4385|4384|4385|4384.5|4385.5|4385|4384.5|4384|0
1638954560000|2021-12-08 09:09:20|4384.5|4384|4384|4383.5|4384.5|4384|4384|4383.5|0
1638954570000|2021-12-08 09:09:30|4384.5|4384|4383.5|4383|4385|4384|4383.5|4383|0
1638954600000|2021-12-08 09:10:00|4383|4382.5|4382|4381.5|4383|4382.5|4382|4381.5|0
1638954610000|2021-12-08 09:10:10|4381.5|4381|4383.5|4382.5|4383.5|4383|4381.5|4381|0
1638954620000|2021-12-08 09:10:20|4383||4383||4383||4383||0
1638954630000|2021-12-08 09:10:30|4382.5|4382|4382.5|4381.5|4383|4382|4382|4381.5|0
1638954640000|2021-12-08 09:10:40|4382|4381|4382|4381|4382|4381|4381.5|4381|0
1638954650000|2021-12-08 09:10:50|4381.5|4381.5|4383|4382|4383|4382|4381.5|4381.5|0
1638954660000|2021-12-08 09:11:00|4382.5|4381.5|4383|4382|4383|4382|4382|4381.5|0
1638954670000|2021-12-08 09:11:10|4382.5|4381.5|4381.5|4381|4382.5|4381.5|4381.5|4381|0
1638954680000|2021-12-08 09:11:20|4382|4381.5|4383|4382.5|4383|4382.5|4382|4381.5|0
1638954690000|2021-12-08 09:11:30|4383.5|4383|4383|4382.5|4383.5|4383|4382.5|4382|0
1638954700000|2021-12-08 09:11:40|4383.5||4383.5||4383.5||4383||0
1638954710000|2021-12-08 09:11:50|4384|4383|4384.5|4383.5|4385|4384|4383.5|4383|0
1638954720000|2021-12-08 09:12:00|4385|4384|4385|4384|4385|4384|4384.5|4383.5|0
1638954730000|2021-12-08 09:12:10|4384.5|4384.5|4385|4384.5|4385.5|4384.5|4384.5|4384.5|0
1638954740000|2021-12-08 09:12:20|4384.5|4384|4385|4384|4385|4384|4384.5|4384|0
1638954750000|2021-12-08 09:12:30|4384.5|4384.5|4386|4385|4386|4385|4384.5|4384.5|0
1638954760000|2021-12-08 09:12:40|4385.5|4384.5|4385|4384.5|4386|4384.5|4384.5|4384|0
1638954770000|2021-12-08 09:12:50|4385.5|4385|4387|4386|4387|4386|4385.5|4385|0
1638954780000|2021-12-08 09:13:00|4386.5|4385.5|4388|4387|4388|4387|4386.5|4385.5|0
1638954790000|2021-12-08 09:13:10|4387.5|4386.5|4388|4387|4388|4387|4387.5|4386.5|0
1638954800000|2021-12-08 09:13:20|4387.5|4387.5|4388|4387.5|4388|4387.5|4387.5|4387.5|0
1638954810000|2021-12-08 09:13:30|4388.5|4388|4389.5|4388.5|4389.5|4388.5|4388.5|4388|0
1638954820000|2021-12-08 09:13:40|4389|4389|4389|4388.5|4389|4389|4388.5|4388|0
1638954830000|2021-12-08 09:13:50|4389.5|4389|4390|4389|4390|4389.5|4389.5|4389|0
1638954840000|2021-12-08 09:14:00|4389.5|4388.5|4389|4388.5|4390|4389.5|4389|4388.5|0
1638954850000|2021-12-08 09:14:10|4389.5|4389|4393|4392|4393.5|4392.5|4389.5|4389|0
1638954860000|2021-12-08 09:14:20|4392.5|4391.5|4393|4392|4393|4392|4391.5|4391|0
1638954870000|2021-12-08 09:14:30|4392.5||4392.5||4392.5||4392.5||0
1638954880000|2021-12-08 09:14:40|4393|4392.5|4393|4392|4393|4392.5|4392.5|4392|0
1638954890000|2021-12-08 09:14:50|4392.5||4392.5||4392.5||4392.5||0
1638954900000|2021-12-08 09:15:00|4392|4391.5|4393.5|4392.5|4394|4393|4391.5|4391|0
1638954910000|2021-12-08 09:15:10|4394|4393|4394|4393|4394|4393.5|4394|4393|0
1638954920000|2021-12-08 09:15:20|4393.5||4393.5||4393.5||4393.5||0
1638954930000|2021-12-08 09:15:30|4394||4393.5||4394||4393.5||0
1638954940000|2021-12-08 09:15:40|4394|4393.5|4394|4393|4394|4393.5|4394|4393|0
1638954950000|2021-12-08 09:15:50|4393.5|4392.5|4393.5|4392.5|4393.5|4392.5|4392.5|4391.5|0
1638954960000|2021-12-08 09:16:00|4394|4393|4395|4394|4395|4394|4394|4393|0
1638954970000|2021-12-08 09:16:10|4394.5|4393.5|4393|4392.5|4394.5|4393.5|4393|4392.5|0
1638954980000|2021-12-08 09:16:20|4393.5|4393|4393|4392.5|4393.5|4393|4393|4392.5|0
1638955000000|2021-12-08 09:16:40||4392||4392.5||4392.5||4392|0
1638955020000|2021-12-08 09:17:00|4392.5|4392|4391.5|4391|4392.5|4392|4391.5|4391|0
1638955040000|2021-12-08 09:17:20|4392|4390.5|4391.5|4390.5|4392|4390.5|4391|4390.5|0
1638955050000|2021-12-08 09:17:30|4392|4391|4391.5|4390|4392|4391.5|4391.5|4390|0
1638955060000|2021-12-08 09:17:40|4391|4389.5|4389.5|4389|4391|4390|4389.5|4389|0
1638955070000|2021-12-08 09:17:50|4389|4388.5|4389|4388.5|4389|4388.5|4388.5|4388|0
1638955080000|2021-12-08 09:18:00|4388.5|4388|4387|4386.5|4388.5|4388|4387|4386.5|0
1638955090000|2021-12-08 09:18:10|4386.5|4386|4387|4386|4387|4386.5|4385|4384.5|0
1638955100000|2021-12-08 09:18:20|4387.5|4386.5|4388|4387|4388|4387|4387.5|4386.5|0
1638955110000|2021-12-08 09:18:30|4387.5||4387.5||4387.5||4387.5||0
1638955120000|2021-12-08 09:18:40|4388|4387.5|4388|4387.5|4388.5|4387.5|4388|4387.5|0
1638955130000|2021-12-08 09:18:50|4389|4388|4390|4388.5|4390|4389|4389|4388|0
1638955140000|2021-12-08 09:19:00|4389.5|4388|4389|4388|4389.5|4388|4388.5|4388|0
1638955150000|2021-12-08 09:19:10|4388.5|4387.5|4389|4388|4389|4388|4388|4387.5|0
1638955160000|2021-12-08 09:19:20|4388.5|4387.5|4388.5|4388|4388.5|4388|4388|4387.5|0
1638955170000|2021-12-08 09:19:30|4389|4388.5|4389|4388|4389.5|4388.5|4388.5|4388|0
1638955180000|2021-12-08 09:19:40|4388.5|4387.5|4389.5|4388.5|4390|4389|4388|4387.5|0
1638955190000|2021-12-08 09:19:50|4390|4389|4390|4389.5|4390.5|4389.5|4389.5|4389|0
1638955200000|2021-12-08 09:20:00||4389||4389||4389||4389|0
1638955210000|2021-12-08 09:20:10|4389.5|4389.5|4391.5|4390.5|4391.5|4390.5|4389.5|4389|0
1638955220000|2021-12-08 09:20:20|4392|4391|4392.5|4392|4392.5|4392|4392|4391|0
1638955230000|2021-12-08 09:20:30|4392|4391.5|4393|4392.5|4393|4392.5|4392|4391.5|0
1638955240000|2021-12-08 09:20:40|4392.5|4392|4393|4392.5|4393|4392.5|4392.5|4392|0
1638955250000|2021-12-08 09:20:50|4393.5|4393|4394|4393|4394|4393.5|4393.5|4393|0
1638955260000|2021-12-08 09:21:00|4393.5|4393.5|4394|4393.5|4394|4393.5|4393.5|4393.5|0
1638955270000|2021-12-08 09:21:10|4393.5|4393|4393|4392.5|4393.5|4393|4392.5|4392|0
1638955290000|2021-12-08 09:21:30|4393.5|4393|4394.5|4393.5|4395|4394.5|4393.5|4393|0
1638955300000|2021-12-08 09:21:40|4394|4393|4393|4392.5|4394|4393|4393|4392.5|0
1638955310000|2021-12-08 09:21:50|4392.5|4392|4393|4392|4393|4392|4392.5|4392|0
1638955320000|2021-12-08 09:22:00|4392.5|4391.5|4392.5|4392|4392.5|4392|4392|4391.5|0
1638955330000|2021-12-08 09:22:10|4392|4391.5|4391.5|4390.5|4392|4391.5|4391|4390|0
1638955340000|2021-12-08 09:22:20|4392||4391||4392||4391||0
1638955350000|2021-12-08 09:22:30|4391.5|4391|4391|4390|4392|4391|4390.5|4390|0
1638955360000|2021-12-08 09:22:40|4390.5|4389.5|4390|4389|4390.5|4389.5|4389|4388.5|0
1638955370000|2021-12-08 09:22:50|4389.5|4388.5|4389.5|4388.5|4389.5|4389|4389.5|4388.5|0
1638955380000|2021-12-08 09:23:00|4389||4389||4389.5||4389||0
1638955390000|2021-12-08 09:23:10|4388.5|4388|4388.5|4388|4389|4388.5|4388.5|4388|0
1638955400000|2021-12-08 09:23:20|4388|4387.5|4388.5|4387.5|4388.5|4387.5|4388|4387.5|0
1638955410000|2021-12-08 09:23:30|4388||4388||4388||4388||0
1638955430000|2021-12-08 09:23:50|4388.5|4388|4389.5|4388.5|4389.5|4389|4388.5|4388|0
1638955440000|2021-12-08 09:24:00||4389||4389||4389||4389|0
1638955450000|2021-12-08 09:24:10|4390||4389.5||4390||4389.5||0
1638955460000|2021-12-08 09:24:20|4389|4388.5|4388.5|4388|4389|4389|4388.5|4388|0
1638955470000|2021-12-08 09:24:30|4389|4388.5|4388|4387.5|4389|4388.5|4388|4387.5|0
1638955480000|2021-12-08 09:24:40|4387.5|4387|4386.5|4386|4387.5|4387|4386.5|4385.5|0
1638955490000|2021-12-08 09:24:50|4387|4386.5|4387|4385.5|4388|4387.5|4386.5|4385.5|0
1638955500000|2021-12-08 09:25:00||4386.5||4386.5||4386.5||4386.5|0
1638955510000|2021-12-08 09:25:10|4387.5|4387|4389|4388|4389.5|4388.5|4387.5|4387|0
1638955520000|2021-12-08 09:25:20|4388.5||4388.5||4388.5||4388.5||0
1638955530000|2021-12-08 09:25:30|4388|4387.5|4387|4386.5|4388|4387.5|4387|4386.5|0
1638955540000|2021-12-08 09:25:40|4386.5|4386|4386|4385|4386.5|4386|4386|4385|0
1638955560000|2021-12-08 09:26:00|4386.5|4385.5|4385.5|4385|4386.5|4386|4385.5|4385|0
1638955580000|2021-12-08 09:26:20|4385|4384.5|4385.5|4385|4386|4385.5|4385|4384|0
1638955590000|2021-12-08 09:26:30|4386|4385.5|4387|4386.5|4387.5|4386.5|4386|4385.5|0
1638955600000|2021-12-08 09:26:40|4386.5|4386|4386|4385.5|4386.5|4386|4386|4385.5|0
1638955610000|2021-12-08 09:26:50|4386.5|4386|4386|4385.5|4387|4386|4386|4385.5|0
1638955620000|2021-12-08 09:27:00||4385||4385||4385.5||4385|0
1638955630000|2021-12-08 09:27:10|4385.5|4385.5|4386|4385|4386|4385.5|4385.5|4385|0
1638955640000|2021-12-08 09:27:20|4386.5|4385.5|4387.5|4386.5|4388|4387|4386.5|4385.5|0
1638955650000|2021-12-08 09:27:30|4387|4387|4387.5|4386.5|4388|4387|4387|4386.5|0
1638955660000|2021-12-08 09:27:40|4387||4387||4387.5||4387||0
1638955670000|2021-12-08 09:27:50||4386||4386||4386||4386|0
1638955690000|2021-12-08 09:28:10|4387.5|4386.5|4387.5|4387|4388|4387.5|4387.5|4386.5|0
1638955700000|2021-12-08 09:28:20|4387|4386.5|4387.5|4387|4388|4387|4387|4386.5|0
1638955710000|2021-12-08 09:28:30|4388|4387.5|4387.5|4387|4388|4387.5|4387.5|4387|0
1638955720000|2021-12-08 09:28:40|4388|4387.5|4387|4386.5|4388|4387.5|4387|4386.5|0
1638955730000|2021-12-08 09:28:50|4387.5|4387|4387|4386.5|4388|4387|4387|4386.5|0
1638955740000|2021-12-08 09:29:00|4386.5|4386|4387|4386|4387|4386|4386.5|4386|0
1638955750000|2021-12-08 09:29:10|4386.5|4386.5|4387|4386.5|4387|4386.5|4386.5|4386|0
1638955760000|2021-12-08 09:29:20|4386.5|4386|4386.5|4386|4386.5|4386|4386.5|4386|0
1638955770000|2021-12-08 09:29:30|4386|4385.5|4384|4383|4386|4385.5|4384|4383|0
1638955780000|2021-12-08 09:29:40|4383.5|4382.5|4383.5|4383|4384|4383.5|4383|4382.5|0
1638955790000|2021-12-08 09:29:50|4384||4384||4384||4384||0
1638955800000|2021-12-08 09:30:00|4384.5|4383.5|4383.5|4383|4385|4384.5|4383.5|4383|0
1638955810000|2021-12-08 09:30:10|4384|4383.5|4383.5|4383|4384.5|4383.5|4383.5|4383|0
1638955820000|2021-12-08 09:30:20|4384|4383.5|4384.5|4383.5|4385|4384|4384|4383|0
1638955830000|2021-12-08 09:30:30|4384|4384|4384.5|4384|4384.5|4384|4384|4384|0
1638955840000|2021-12-08 09:30:40|4384|4383.5|4384|4383.5|4384|4383.5|4384|4383.5|0
1638955850000|2021-12-08 09:30:50|4384.5|4384|4385|4384|4385|4384.5|4384.5|4384|0
1638955860000|2021-12-08 09:31:00|4384.5|4383.5|4383.5|4382.5|4384.5|4383.5|4383|4382.5|0
1638955870000|2021-12-08 09:31:10|4383|4383|4383|4382.5|4383|4383|4383|4382.5|0
1638955880000|2021-12-08 09:31:20|4383.5|4383|4384|4383.5|4384|4383.5|4383.5|4383|0
1638955890000|2021-12-08 09:31:30|4384.5|4384|4384.5|4384|4384.5|4384|4384|4383.5|0
1638955900000|2021-12-08 09:31:40|4385|4384.5|4385.5|4385|4386|4385|4385|4384.5|0
1638955910000|2021-12-08 09:31:50|4386||4386||4386||4386||0
1638955920000|2021-12-08 09:32:00|4385.5|4385.5|4386.5|4385.5|4387|4385.5|4385.5|4385.5|0
1638955930000|2021-12-08 09:32:10|4386|4386|4387.5|4386.5|4387.5|4386.5|4386|4386|0
1638955940000|2021-12-08 09:32:20|4387|4386|4387|4386.5|4388|4387|4386|4385.5|0
1638955960000|2021-12-08 09:32:40|4387.5|4387|4388|4387|4388|4387|4387.5|4387|0
1638955970000|2021-12-08 09:32:50|4387.5|4386.5|4386.5|4386|4387.5|4386.5|4386|4385.5|0
1638955980000|2021-12-08 09:33:00|4386|4385.5|4385.5|4385|4386|4385.5|4385.5|4385|0
1638955990000|2021-12-08 09:33:10|4386||4385.5||4386||4385.5||0
1638956000000|2021-12-08 09:33:20|4386|4385.5|4385.5|4385|4386|4385.5|4385.5|4385|0
1638956010000|2021-12-08 09:33:30|4385|4384.5|4383|4382.5|4385|4384.5|4383|4382.5|0
1638956020000|2021-12-08 09:33:40|4383.5|4383|4383.5|4382.5|4383.5|4383|4383|4382.5|0
1638956030000|2021-12-08 09:33:50|4383|4383|4383|4382|4383.5|4383|4382.5|4382|0
1638956040000|2021-12-08 09:34:00|4382.5|4382.5|4382|4381.5|4382.5|4382.5|4381.5|4381|0
1638956050000|2021-12-08 09:34:10|4382.5|4382|4382|4381.5|4382.5|4382|4382|4381.5|0
1638956060000|2021-12-08 09:34:20|4381.5|4381|4381.5|4381|4381.5|4381|4381.5|4381|0
1638956070000|2021-12-08 09:34:30|4382|4381.5|4381.5|4381|4382|4381.5|4381.5|4381|0
1638956080000|2021-12-08 09:34:40|4381|4380.5|4381|4380.5|4381|4380.5|4380.5|4380|0
1638956090000|2021-12-08 09:34:50|4381.5|4381|4381.5|4381|4382|4381.5|4381.5|4380.5|0
1638956100000|2021-12-08 09:35:00|4382|4381.5|4381.5|4381|4382|4381.5|4381.5|4381|0
1638956110000|2021-12-08 09:35:10|4382|4381.5|4383|4382|4383|4382|4382|4381.5|0
1638956120000|2021-12-08 09:35:20|4382.5||4382.5||4383||4382.5||0
1638956130000|2021-12-08 09:35:30|4383|4382.5|4384|4383|4384|4383|4383|4382.5|0
1638956140000|2021-12-08 09:35:40|4383.5|4383.5|4383.5|4383|4384|4383.5|4383.5|4383|0
1638956150000|2021-12-08 09:35:50|4384|4383.5|4384|4383|4384.5|4383.5|4384|4383|0
1638956160000|2021-12-08 09:36:00|4383.5|4383.5|4384.5|4384|4384.5|4384|4383.5|4383.5|0
1638956170000|2021-12-08 09:36:10|4385|4384.5|4386|4385.5|4386|4385.5|4384.5|4384|0
1638956180000|2021-12-08 09:36:20|4385.5|4385|4385.5|4384.5|4386|4385|4384.5|4383.5|0
1638956190000|2021-12-08 09:36:30|4385|4385|4386|4385.5|4386|4385.5|4385|4385|0
1638956200000|2021-12-08 09:36:40|4385.5|4385|4384.5|4384|4385.5|4385.5|4384.5|4384|0
1638956210000|2021-12-08 09:36:50|4385|4384.5|4384.5|4384|4385|4384.5|4384.5|4384|0
1638956220000|2021-12-08 09:37:00|4385|4384.5|4386|4385.5|4386|4385.5|4385|4384.5|0
1638956230000|2021-12-08 09:37:10|4385.5|4385|4385.5|4385|4386|4385.5|4385.5|4385|0
1638956240000|2021-12-08 09:37:20|4386|4385.5|4386|4385|4386|4385.5|4385.5|4385|0
1638956250000|2021-12-08 09:37:30|4385.5|4385.5|4385.5|4385|4386|4385.5|4385.5|4385|0
1638956260000|2021-12-08 09:37:40|4386|4385.5|4387.5|4386.5|4388|4387.5|4386|4385.5|0
1638956270000|2021-12-08 09:37:50|4387|4387|4387.5|4387|4388|4387.5|4387|4386.5|0
1638956280000|2021-12-08 09:38:00|4388|4387.5|4388|4387.5|4388|4387.5|4388|4387.5|0
1638956290000|2021-12-08 09:38:10|4387.5|4387|4388|4387.5|4388|4387.5|4387.5|4387|0
1638956300000|2021-12-08 09:38:20|4388.5|4388|4387.5|4387|4389.5|4388.5|4387|4386.5|0
1638956310000|2021-12-08 09:38:30|4388|4387.5|4389|4388|4389|4388|4388|4387.5|0
1638956320000|2021-12-08 09:38:40|4388.5|4388.5|4389|4388.5|4389.5|4388.5|4388.5|4388|0
1638956330000|2021-12-08 09:38:50|4389.5|4389|4389.5|4388.5|4389.5|4389|4389|4388|0
1638956340000|2021-12-08 09:39:00|4389|4388|4389|4388.5|4389|4388.5|4389|4388|0
1638956350000|2021-12-08 09:39:10|4388.5|4388|4388|4387.5|4388.5|4388.5|4388|4387.5|0
1638956360000|2021-12-08 09:39:20|4388.5|4388|4389.5|4388.5|4389.5|4389|4388.5|4387.5|0
1638956370000|2021-12-08 09:39:30|4389|4389|4389|4388.5|4390|4389|4389|4388.5|0
1638956390000|2021-12-08 09:39:50|4389.5|4389|4389.5|4389|4390.5|4390|4389.5|4389|0
1638956400000|2021-12-08 09:40:00|4389|4388.5|4390|4389|4390|4389|4389|4388.5|0
1638956410000|2021-12-08 09:40:10|4389.5|4389.5|4391.5|4390.5|4391.5|4391|4389.5|4389.5|0
1638956420000|2021-12-08 09:40:20|4391|4391|4392.5|4391.5|4392.5|4391.5|4391|4390|0
1638956430000|2021-12-08 09:40:30|4392|4392|4392.5|4391.5|4392.5|4392|4392|4391.5|0
1638956440000|2021-12-08 09:40:40|4392||4392||4392||4392||0
1638956450000|2021-12-08 09:40:50|4392.5|4392|4394|4393|4394|4393.5|4392.5|4392|0
1638956460000|2021-12-08 09:41:00|4393.5|4392.5|4393.5|4392.5|4394|4393|4393|4392.5|0
1638956470000|2021-12-08 09:41:10|4393|4393|4393.5|4393|4394|4393.5|4393|4392.5|0
1638956480000|2021-12-08 09:41:20|4394|4392.5|4393.5|4393|4394|4393|4393.5|4392.5|0
1638956490000|2021-12-08 09:41:30|4393|4392.5|4393.5|4392.5|4394|4393.5|4393|4392.5|0
1638956500000|2021-12-08 09:41:40|4393|4392|4393.5|4393|4393.5|4393|4392.5|4391.5|0
1638956510000|2021-12-08 09:41:50|4393|4392.5|4392.5|4392|4393|4392.5|4392.5|4392|0
1638956520000|2021-12-08 09:42:00|4392|4391.5|4391.5|4391|4392.5|4391.5|4390.5|4390|0
1638956530000|2021-12-08 09:42:10|4391|4390.5|4392.5|4392|4392.5|4392|4391|4390.5|0
1638956540000|2021-12-08 09:42:20||4391.5||4392||4392||4391.5|0
1638956550000|2021-12-08 09:42:30|4393|4391.5|4391.5|4390.5|4393|4391.5|4391.5|4390.5|0
1638956560000|2021-12-08 09:42:40|4391|4391|4392.5|4392|4393|4392.5|4390.5|4390|0
1638956580000|2021-12-08 09:43:00|4393|4392.5|4393.5|4392.5|4393.5|4393|4393|4392|0
1638956590000|2021-12-08 09:43:10|4393||4393||4393.5||4393||0
1638956600000|2021-12-08 09:43:20|4393.5|4393|4393.5|4392.5|4394|4393.5|4393|4392.5|0
1638956610000|2021-12-08 09:43:30|4394|4393|4394|4393|4394|4393|4394|4393|0
1638956620000|2021-12-08 09:43:40|4393.5||4393.5||4393.5||4393.5||0
1638956630000|2021-12-08 09:43:50|4394|4393.5|4394|4393|4394.5|4394|4393.5|4393|0
1638956640000|2021-12-08 09:44:00|4393.5|4392.5|4391.5|4391|4393.5|4393|4391.5|4391|0
1638956650000|2021-12-08 09:44:10|4392|4391.5|4393.5|4392.5|4393.5|4393|4391.5|4391.5|0
1638956660000|2021-12-08 09:44:20|4394|4393|4394|4393.5|4394.5|4393.5|4393.5|4393|0
1638956670000|2021-12-08 09:44:30|4393.5|4393|4392.5|4392|4393.5|4393|4392.5|4392|0
1638956680000|2021-12-08 09:44:40|4392|4391.5|4392|4391.5|4392.5|4391.5|4391.5|4391|0
1638956690000|2021-12-08 09:44:50|4392.5|4392|4393|4392.5|4393|4392.5|4392.5|4392|0
1638956700000|2021-12-08 09:45:00|4392.5|4392|4392.5|4392|4392.5|4392|4391.5|4391|0
1638956710000|2021-12-08 09:45:10|4393|4391.5|4392|4391|4393|4392|4391.5|4391|0
1638956720000|2021-12-08 09:45:20|4392.5|4391.5|4393|4392|4393.5|4393|4392.5|4391.5|0
1638956730000|2021-12-08 09:45:30|4393.5|4392.5|4394.5|4393.5|4394.5|4394|4393.5|4392.5|0
1638956740000|2021-12-08 09:45:40||4394||4394||4394||4393.5|0
1638956750000|2021-12-08 09:45:50|4395|4394.5|4395.5|4394.5|4396|4395|4395|4394|0
1638956760000|2021-12-08 09:46:00|4396|4395|4395.5|4395|4396|4395.5|4395.5|4395|0
1638956770000|2021-12-08 09:46:10|4396|4395.5|4396.5|4396|4397.5|4396.5|4396|4395.5|0
1638956780000|2021-12-08 09:46:20|4397|4396.5|4397|4396|4397.5|4396.5|4397|4396|0
1638956790000|2021-12-08 09:46:30|4397.5|4396.5|4397|4396.5|4397.5|4397|4397|4396|0
1638956800000|2021-12-08 09:46:40|4397.5|4397|4396|4395.5|4397.5|4397|4396|4395|0
1638956810000|2021-12-08 09:46:50|4395.5|4395|4394.5|4394|4395.5|4395|4394.5|4394|0
1638956820000|2021-12-08 09:47:00|4395|4394.5|4394|4393.5|4395|4394.5|4394|4393.5|0
1638956830000|2021-12-08 09:47:10|4394.5|4394|4394|4393|4394.5|4394|4393.5|4393|0
1638956840000|2021-12-08 09:47:20|4393.5|4393.5|4393|4392|4393.5|4393.5|4392.5|4392|0
1638956850000|2021-12-08 09:47:30|4393.5|4392.5|4393.5|4392.5|4394|4393|4393|4392.5|0
1638956860000|2021-12-08 09:47:40|4393|4392|4392.5|4392|4393|4392|4392.5|4392|0
1638956870000|2021-12-08 09:47:50|4392|4391.5|4392|4391.5|4392.5|4392|4392|4391.5|0
1638956880000|2021-12-08 09:48:00|4392.5|4392|4392.5|4391.5|4393.5|4392.5|4392.5|4391.5|0
1638956890000|2021-12-08 09:48:10|4392||4392||4392||4392||0
1638956900000|2021-12-08 09:48:20|4392.5|4392|4393.5|4393|4394|4393|4392.5|4392|0
1638956910000|2021-12-08 09:48:30|4393|4392.5|4394.5|4393.5|4394.5|4393.5|4393|4392.5|0
1638956920000|2021-12-08 09:48:40|4394|4393|4393.5|4393|4394.5|4393|4393|4392.5|0
1638956930000|2021-12-08 09:48:50|4393|4392.5|4393.5|4393|4393.5|4393|4393|4392.5|0
1638956940000|2021-12-08 09:49:00|4393|4392.5|4393|4392.5|4393.5|4393|4392.5|4392|0
1638956950000|2021-12-08 09:49:10|4393.5|4392|4393|4392.5|4393.5|4392.5|4392.5|4392|0
1638956960000|2021-12-08 09:49:20|4392.5|4392|4394.5|4394|4394.5|4394|4392.5|4392|0
1638956970000|2021-12-08 09:49:30|4395|4394.5|4395|4394|4395.5|4395|4394.5|4394|0
1638956980000|2021-12-08 09:49:40|4394.5||4394.5||4394.5||4394.5||0
1638956990000|2021-12-08 09:49:50|4394|4393.5|4394.5|4394|4395|4394|4394|4393.5|0
1638957000000|2021-12-08 09:50:00|4395|4394.5|4396.5|4395.5|4396.5|4395.5|4395|4394|0
1638957010000|2021-12-08 09:50:10|4397||4396.5||4397||4396||0
1638957020000|2021-12-08 09:50:20|4396|4395|4395.5|4395|4396.5|4395|4395|4394.5|0
1638957040000|2021-12-08 09:50:40|4396|4395.5|4395.5|4395|4396.5|4395.5|4395.5|4395|0
1638957060000|2021-12-08 09:51:00|4395|4394.5|4394.5|4394|4395.5|4395|4394|4393.5|0
1638957070000|2021-12-08 09:51:10|4394|4393.5|4394.5|4393.5|4394.5|4393.5|4393.5|4393|0
1638957080000|2021-12-08 09:51:20|4394|4394|4395|4394.5|4395|4394.5|4394|4394|0
1638957090000|2021-12-08 09:51:30|4394.5|4394|4395|4394.5|4395|4394.5|4394.5|4394|0
1638957100000|2021-12-08 09:51:40|4394.5|4394|4394|4393.5|4395|4394.5|4394|4393.5|0
1638957110000|2021-12-08 09:51:50|4393.5|4393|4394|4393|4394|4393|4393.5|4393|0
1638957120000|2021-12-08 09:52:00|4393.5|4393.5|4394|4393.5|4394|4393.5|4393.5|4393|0
1638957140000|2021-12-08 09:52:20|4393.5|4393|4393|4392.5|4394|4393.5|4392.5|4392|0
1638957150000|2021-12-08 09:52:30|4392.5|4392|4392.5|4391.5|4392.5|4392|4392.5|4391.5|0
1638957160000|2021-12-08 09:52:40|4392|4392|4392|4391|4393|4392.5|4392|4391|0
1638957170000|2021-12-08 09:52:50|4391.5||4391.5||4391.5||4391.5||0
1638957180000|2021-12-08 09:53:00||4390.5||4390.5||4391||4390.5|0
1638957190000|2021-12-08 09:53:10|4391|4390|4390.5|4390|4391.5|4390.5|4390.5|4390|0
1638957200000|2021-12-08 09:53:20|4391|4390.5|4391|4390.5|4391|4390.5|4390.5|4390|0
1638957210000|2021-12-08 09:53:30|4390.5|4390|4390.5|4390|4391.5|4390.5|4390|4389.5|0
1638957220000|2021-12-08 09:53:40|4390|4389.5|4390.5|4389.5|4390.5|4389.5|4389.5|4389|0
1638957230000|2021-12-08 09:53:50|4390|4389|4389.5|4389|4390|4389|4389|4388|0
1638957240000|2021-12-08 09:54:00|4390|4389.5|4390|4389.5|4390|4389.5|4390|4389.5|0
1638957250000|2021-12-08 09:54:10|4390.5|4390|4389.5|4389|4391|4390|4389.5|4389|0
1638957260000|2021-12-08 09:54:20|4389|4388.5|4389.5|4389|4389.5|4389|4389|4388.5|0
1638957270000|2021-12-08 09:54:30|4390|4389.5|4392|4391|4392|4391.5|4390|4389.5|0
1638957280000|2021-12-08 09:54:40|4391.5|4390.5|4391|4390|4391.5|4390.5|4390.5|4390|0
1638957290000|2021-12-08 09:54:50||4390.5||4390||4390.5||4390|0
1638957300000|2021-12-08 09:55:00||4390.5||4390.5||4390.5||4390|0
1638957310000|2021-12-08 09:55:10|4391.5|4391|4391.5|4390.5|4392|4391|4391.5|4390.5|0
1638957320000|2021-12-08 09:55:20|4391|4391|4391|4390.5|4391.5|4391|4391|4390.5|0
1638957330000|2021-12-08 09:55:30|4391.5|4391|4391.5|4390.5|4392|4391.5|4391|4390.5|0
1638957340000|2021-12-08 09:55:40|4392|4391|4392|4391.5|4392|4391.5|4392|4391|0
1638957350000|2021-12-08 09:55:50|4392.5|4391|4393|4392|4393.5|4392.5|4392.5|4391|0
1638957360000|2021-12-08 09:56:00|4393.5|4392.5|4393.5|4392.5|4393.5|4392.5|4393.5|4392|0
1638957370000|2021-12-08 09:56:10|4393|4393|4394.5|4393.5|4394.5|4393.5|4393|4393|0
1638957380000|2021-12-08 09:56:20|4395|4394|4395|4394.5|4395.5|4395|4394.5|4394|0
1638957390000|2021-12-08 09:56:30|4394.5|4394|4396|4395|4397|4396|4394.5|4394|0
1638957400000|2021-12-08 09:56:40||4395.5||4395||4395.5||4395|0
1638957410000|2021-12-08 09:56:50||4395.5||4395||4395.5||4395|0
1638957420000|2021-12-08 09:57:00|4395|4395.5|4395.5|4394.5|4396|4395.5|4395|4394.5|0
1638957430000|2021-12-08 09:57:10|4395|4395|4395.5|4394.5|4395.5|4395|4394.5|4394|0
1638957440000|2021-12-08 09:57:20|4395|4394|4395.5|4395|4395.5|4395|4394.5|4394|0
1638957450000|2021-12-08 09:57:30|4395|4394.5|4396|4395.5|4396|4395.5|4395|4394.5|0
1638957460000|2021-12-08 09:57:40|4396.5|4396|4396|4395.5|4396.5|4396|4396|4395.5|0
1638957470000|2021-12-08 09:57:50|4395.5|4395|4394.5|4394|4395.5|4395|4394.5|4393.5|0
1638957480000|2021-12-08 09:58:00|4394|4393.5|4395.5|4394.5|4395.5|4394.5|4394|4393.5|0
1638957490000|2021-12-08 09:58:10|4395|4394|4395|4394.5|4396|4395.5|4395|4394|0
1638957500000|2021-12-08 09:58:20|4395.5|4395|4396|4395|4396|4395|4395.5|4394.5|0
1638957510000|2021-12-08 09:58:30|4396.5|4395.5|4396|4395.5|4396.5|4396|4396|4395.5|0
1638957520000|2021-12-08 09:58:40|4396.5|4395|4395|4394|4396.5|4395.5|4395|4394|0
1638957530000|2021-12-08 09:58:50|4395.5|4394.5|4395.5|4395|4395.5|4395|4395|4394.5|0
1638957540000|2021-12-08 09:59:00|4395|4394.5|4395|4394.5|4395.5|4395|4395|4394.5|0
1638957550000|2021-12-08 09:59:10|4394.5|4394|4395|4394.5|4395|4394.5|4394.5|4393.5|0
1638957560000|2021-12-08 09:59:20|4395.5|4395|4395|4394.5|4395.5|4395|4394.5|4394|0
1638957570000|2021-12-08 09:59:30|4395.5|4395|4395.5|4395|4395.5|4395|4395|4394.5|0
1638957590000|2021-12-08 09:59:50|4396|4394.5|4397|4396|4397|4396|4395.5|4394.5|0
1638957600000|2021-12-08 10:00:00|4397.5|4396.5|4397|4396|4397.5|4397|4396|4395.5|0
1638957610000|2021-12-08 10:00:10|4396.5|4396.5|4395|4394.5|4397|4396.5|4394.5|4393.5|0
1638957620000|2021-12-08 10:00:20|4395.5|4394|4394.5|4394|4395.5|4394.5|4394.5|4394|0
1638957640000|2021-12-08 10:00:40|4395|4394.5|4395|4394.5|4395|4394.5|4395|4394|0
1638957650000|2021-12-08 10:00:50|4394.5|4394|4394.5|4394|4395|4394.5|4394|4393.5|0
1638957660000|2021-12-08 10:01:00|4394|4393.5|4394|4393.5|4394|4393.5|4394|4393.5|0
1638957670000|2021-12-08 10:01:10||4393||4393.5||4393.5||4392.5|0
1638957680000|2021-12-08 10:01:20|4393.5|4393|4393.5|4393|4393.5|4393|4393.5|4393|0
1638957690000|2021-12-08 10:01:30|4394|4393.5|4394|4393.5|4394|4393.5|4394|4393.5|0
1638957700000|2021-12-08 10:01:40|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|0
1638957720000|2021-12-08 10:02:00|4394|4393.5|4394|4393|4394.5|4393.5|4393.5|4393|0
1638957730000|2021-12-08 10:02:10|4393.5|4393.5|4394.5|4394|4394.5|4394|4393.5|4393.5|0
1638957740000|2021-12-08 10:02:20|4394|4393.5|4393|4392.5|4394.5|4393.5|4392.5|4392|0
1638957750000|2021-12-08 10:02:30|4393.5|4393|4393.5|4393|4393.5|4393|4393.5|4393|0
1638957770000|2021-12-08 10:02:50|4393|4392.5|4392.5|4392|4393.5|4393|4392.5|4392|0
1638957780000|2021-12-08 10:03:00|4393|4391.5|4393|4392.5|4393|4392.5|4392|4391.5|0
1638957790000|2021-12-08 10:03:10|4393.5|4392|4393.5|4393|4393.5|4393|4393.5|4392|0
1638957800000|2021-12-08 10:03:20|4394|4393.5|4393.5|4393|4394.5|4393.5|4393|4392|0
1638957810000|2021-12-08 10:03:30|4394|4393.5|4394|4393|4394|4393.5|4394|4393|0
1638957820000|2021-12-08 10:03:40|4393.5|4392.5|4393|4392.5|4394|4393|4393|4392.5|0
1638957840000|2021-12-08 10:04:00|4392.5|4392|4393.5|4392.5|4393.5|4392.5|4392|4391.5|0
1638957850000|2021-12-08 10:04:10|4393||4393.5||4393.5||4393||0
1638957860000|2021-12-08 10:04:20|4393||4393.5||4393.5||4393||0
1638957870000|2021-12-08 10:04:30|4393|4393|4393|4392.5|4394.5|4394|4392|4391.5|0
1638957880000|2021-12-08 10:04:40|4392.5|4392|4393|4392|4393|4392|4392|4391.5|0
1638957890000|2021-12-08 10:04:50|4392.5|4391.5|4392.5|4392|4392.5|4392|4392|4391.5|0
1638957900000|2021-12-08 10:05:00|4393|4391.5|4392|4391.5|4393|4392|4391.5|4391|0
1638957910000|2021-12-08 10:05:10|4391.5|4391|4391.5|4391|4391.5|4391|4391.5|4391|0
1638957920000|2021-12-08 10:05:20|4391|4390.5|4391.5|4391|4391.5|4391|4391|4390.5|0
1638957930000|2021-12-08 10:05:30|4391|4390.5|4390.5|4390|4391.5|4390.5|4390.5|4390|0
1638957940000|2021-12-08 10:05:40|4391|4390.5|4390.5|4390|4391|4390.5|4390.5|4390|0
1638957950000|2021-12-08 10:05:50|4391|4390.5|4392|4391.5|4392.5|4392|4391|4390.5|0
1638957960000|2021-12-08 10:06:00|4391.5|4391|4391.5|4391|4391.5|4391|4391|4390.5|0
1638957970000|2021-12-08 10:06:10|4392|4390.5|4391.5|4391|4392|4391.5|4391.5|4390.5|0
1638957980000|2021-12-08 10:06:20|4391|4390.5|4392|4391.5|4392|4391.5|4391|4390.5|0
1638957990000|2021-12-08 10:06:30|4392.5|4392|4392|4391|4392.5|4392|4392|4391|0
1638958000000|2021-12-08 10:06:40|4392.5|4391.5|4393|4392.5|4393.5|4393|4392.5|4391.5|0
1638958010000|2021-12-08 10:06:50|4393.5|4393|4393.5|4393|4393.5|4393|4393|4392.5|0
1638958020000|2021-12-08 10:07:00|4393|4392.5|4393|4392.5|4393.5|4393|4392.5|4392|0
1638958030000|2021-12-08 10:07:10|4393.5|4393|4393|4392.5|4394|4393|4393|4392.5|0
1638958040000|2021-12-08 10:07:20|4393.5|4393|4393.5|4393|4394|4393.5|4393.5|4392.5|0
1638958050000|2021-12-08 10:07:30|4394|4393.5|4394|4393.5|4394.5|4394|4394|4393.5|0
1638958060000|2021-12-08 10:07:40|4394.5|4394|4394|4393.5|4394.5|4394|4394|4393.5|0
1638958070000|2021-12-08 10:07:50|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|0
1638958080000|2021-12-08 10:08:00|4395|4394.5|4395|4394|4395|4394.5|4394.5|4394|0
1638958090000|2021-12-08 10:08:10|4394.5|4394.5|4395|4394.5|4395.5|4395|4394.5|4394.5|0
1638958100000|2021-12-08 10:08:20|4394.5|4394|4394.5|4394|4394.5|4394|4394|4393.5|0
1638958110000|2021-12-08 10:08:30|4395|4394.5|4395|4394.5|4395.5|4394.5|4395|4394.5|0
1638958120000|2021-12-08 10:08:40|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|0
1638958130000|2021-12-08 10:08:50|4395|4394.5|4395.5|4395|4395.5|4395|4395|4394.5|0
1638958140000|2021-12-08 10:09:00|4396||4395.5||4396||4395.5||0
1638958150000|2021-12-08 10:09:10|4396|4395.5|4395|4394|4396|4395.5|4394.5|4394|0
1638958160000|2021-12-08 10:09:20|4395.5|4394.5|4395.5|4394.5|4395.5|4395|4395.5|4394.5|0
1638958170000|2021-12-08 10:09:30|4395|4394|4395|4394.5|4395|4394.5|4394.5|4394|0
1638958180000|2021-12-08 10:09:40|4395.5|4395|4394|4393|4395.5|4395|4394|4393|0
1638958190000|2021-12-08 10:09:50|4394.5|4393.5|4394|4393.5|4394.5|4394|4394|4393|0
1638958200000|2021-12-08 10:10:00|4394.5|4394|4394|4393.5|4395|4394|4394|4393.5|0
1638958210000|2021-12-08 10:10:10|4393.5|4393|4394|4393.5|4394.5|4394|4393.5|4393|0
1638958220000|2021-12-08 10:10:20|4393.5|4393|4394|4393|4394|4393.5|4393.5|4393|0
1638958230000|2021-12-08 10:10:30|4393.5|4393.5|4393.5|4393|4393.5|4393.5|4393.5|4393|0
1638958240000|2021-12-08 10:10:40|4394|4393.5|4393.5|4393|4394.5|4393.5|4393.5|4393|0
1638958250000|2021-12-08 10:10:50|4394|4392.5|4394|4393|4394|4393.5|4393|4392.5|0
1638958260000|2021-12-08 10:11:00|4393.5|4393.5|4394.5|4394|4394.5|4394|4393.5|4393.5|0
1638958270000|2021-12-08 10:11:10|4395|4394.5|4395.5|4394.5|4395.5|4394.5|4394.5|4394.5|0
1638958280000|2021-12-08 10:11:20|4396|4395|4395|4394|4396|4395.5|4395|4394|0
1638958300000|2021-12-08 10:11:40|4394.5|4393.5|4394.5|4393.5|4395|4394.5|4394|4393.5|0
1638958310000|2021-12-08 10:11:50|4394|4394|4393|4392|4394|4394|4393|4392|0
1638958320000|2021-12-08 10:12:00|4392.5|4391.5|4391.5|4390.5|4392.5|4391.5|4391|4390.5|0
1638958330000|2021-12-08 10:12:10|4392|4391|4392|4391.5|4392|4391.5|4391.5|4391|0
1638958340000|2021-12-08 10:12:20|4392.5|4392|4391.5|4391|4392.5|4392|4391.5|4391|0
1638958350000|2021-12-08 10:12:30|4392|4391.5|4392.5|4391.5|4392.5|4391.5|4392|4391.5|0
1638958360000|2021-12-08 10:12:40|4393|4392|4393|4392|4393|4392|4393|4392|0
1638958370000|2021-12-08 10:12:50|4392.5|4391.5|4392.5|4392|4392.5|4392|4392|4391.5|0
1638958380000|2021-12-08 10:13:00|4393|4391.5|4393|4392|4393|4392|4393|4391.5|0
1638958390000|2021-12-08 10:13:10|4393.5|4392.5|4393|4392|4393.5|4393|4393|4392|0
1638958400000|2021-12-08 10:13:20|4393.5|4392.5|4393|4392.5|4393.5|4392.5|4392.5|4392|0
1638958410000|2021-12-08 10:13:30|4392.5|4392|4392.5|4392|4392.5|4392|4392.5|4392|0
1638958420000|2021-12-08 10:13:40|4393|4392.5|4393|4392.5|4393|4392.5|4393|4392.5|0
1638958430000|2021-12-08 10:13:50|4393.5|4393|4393.5|4393|4394|4393|4393.5|4392.5|0
1638958440000|2021-12-08 10:14:00|4393|4392.5|4394|4393.5|4394|4393.5|4393|4392.5|0
1638958450000|2021-12-08 10:14:10|4394.5|4393|4394.5|4393.5|4394.5|4394|4394.5|4393|0
1638958460000|2021-12-08 10:14:20|4394|4394|4394.5|4394|4394.5|4394|4394|4394|0
1638958470000|2021-12-08 10:14:30|4395|4394.5|4395.5|4395|4396|4395|4395|4394.5|0
1638958480000|2021-12-08 10:14:40|4396|4394.5|4396|4395|4396|4395|4396|4394.5|0
1638958490000|2021-12-08 10:14:50|4396.5|4395.5|4396.5|4395.5|4396.5|4396|4396|4395.5|0
1638958500000|2021-12-08 10:15:00|4396|4395|4395|4394.5|4396|4395|4395|4394.5|0
1638958510000|2021-12-08 10:15:10|4395.5|4395|4395.5|4395|4395.5|4395|4395|4394.5|0
1638958520000|2021-12-08 10:15:20|4395|4394.5|4396|4395.5|4396.5|4396|4395|4394.5|0
1638958530000|2021-12-08 10:15:30|4395.5|4395|4395.5|4395|4396|4395.5|4395.5|4395|0
1638958560000|2021-12-08 10:16:00|4396|4395.5|4396|4395|4396.5|4396|4396|4395|0
1638958570000|2021-12-08 10:16:10|4396.5|4395.5|4396.5|4395.5|4396.5|4395.5|4396.5|4395|0
1638958580000|2021-12-08 10:16:20|4396|4396|4396|4395.5|4396|4396|4396|4395.5|0
1638958590000|2021-12-08 10:16:30|4395.5|4395|4395.5|4395|4396|4395.5|4395.5|4395|0
1638958600000|2021-12-08 10:16:40|4395|4394.5|4395.5|4395|4395.5|4395|4395|4394.5|0
1638958620000|2021-12-08 10:17:00|4395|4394.5|4394.5|4394|4395|4394.5|4394.5|4394|0
1638958630000|2021-12-08 10:17:10|4395|4394.5|4395.5|4394.5|4395.5|4395|4395|4394.5|0
1638958640000|2021-12-08 10:17:20|4395||4395.5||4395.5||4395||0
1638958650000|2021-12-08 10:17:30|4395||4395||4395.5||4395||0
1638958660000|2021-12-08 10:17:40|4395.5||4395||4395.5||4395||0
1638958670000|2021-12-08 10:17:50|4394.5|4394|4395|4394.5|4395|4394.5|4394.5|4394|0
1638958680000|2021-12-08 10:18:00|4395.5|4394|4395|4394.5|4395.5|4395|4395|4394|0
1638958700000|2021-12-08 10:18:20||4394||4394.5||4394.5||4394|0
1638958710000|2021-12-08 10:18:30|4395.5|4395|4395|4394.5|4395.5|4395|4395|4394.5|0
1638958720000|2021-12-08 10:18:40|4394.5|4394|4394.5|4394|4395|4394|4394.5|4394|0
1638958730000|2021-12-08 10:18:50|4395|4393.5|4394|4393.5|4395|4393.5|4394|4393.5|0
1638958740000|2021-12-08 10:19:00|4394.5|4394|4394.5|4393.5|4394.5|4394|4394.5|4393.5|0
1638958750000|2021-12-08 10:19:10|4395|4394|4395.5|4395|4395.5|4395|4395|4394|0
1638958760000|2021-12-08 10:19:20|4395|4394.5|4395.5|4395|4395.5|4395|4394.5|4393.5|0
1638958770000|2021-12-08 10:19:30|4396||4396||4396||4396||0
1638958780000|2021-12-08 10:19:40|4395.5|4394.5|4396|4395|4396.5|4396|4395|4394.5|0
1638958790000|2021-12-08 10:19:50|4395.5|4395.5|4396|4395|4396|4395.5|4395.5|4395|0
1638958800000|2021-12-08 10:20:00|4395.5|4394.5|4395|4394.5|4395.5|4394.5|4395|4394|0
1638958810000|2021-12-08 10:20:10|4395.5|4394|4395.5|4395|4396|4395.5|4395.5|4394|0
1638958820000|2021-12-08 10:20:20|4395|4394.5|4394|4393.5|4395|4394.5|4394|4393.5|0
1638958830000|2021-12-08 10:20:30|4394.5|4394|4394.5|4394|4394.5|4394|4394|4393.5|0
1638958840000|2021-12-08 10:20:40|4394|4393.5|4395|4394.5|4395|4394.5|4394|4393.5|0
1638958850000|2021-12-08 10:20:50|4394.5|4394|4394.5|4394|4395|4394.5|4394|4393.5|0
1638958860000|2021-12-08 10:21:00|4395|4394.5|4394.5|4394|4395|4394.5|4394.5|4394|0
1638958870000|2021-12-08 10:21:10|4395|4394.5|4395.5|4395|4396|4395.5|4395|4394.5|0
1638958880000|2021-12-08 10:21:20|4396|4394.5|4395.5|4395|4396|4395|4395.5|4394.5|0
1638958890000|2021-12-08 10:21:30|4396|4395.5|4396|4395.5|4396.5|4396|4396|4395.5|0
1638958900000|2021-12-08 10:21:40|4396.5|4396|4396.5|4396|4397|4396.5|4396.5|4395.5|0
1638958910000|2021-12-08 10:21:50|4396|4395.5|4395|4394|4396|4395.5|4394.5|4394|0
1638958920000|2021-12-08 10:22:00|4394.5|4393.5|4395|4394.5|4395|4394.5|4394|4393.5|0
1638958930000|2021-12-08 10:22:10|4394.5|4394|4396|4395.5|4396|4395.5|4394.5|4394|0
1638958940000|2021-12-08 10:22:20|4395.5|4395|4395.5|4395|4396|4395|4395|4394.5|0
1638958950000|2021-12-08 10:22:30|4396|4395.5|4396|4395.5|4396.5|4395.5|4396|4395.5|0
1638958960000|2021-12-08 10:22:40|4395.5|4395|4396|4395.5|4396|4395.5|4395.5|4395|0
1638958970000|2021-12-08 10:22:50|4395.5|4395|4395.5|4394.5|4395.5|4395.5|4395|4394.5|0
1638958980000|2021-12-08 10:23:00|4395|4395|4395.5|4395|4395.5|4395|4395|4395|0
1638958990000|2021-12-08 10:23:10|4395|4394.5|4395.5|4394.5|4395.5|4394.5|4395|4394.5|0
1638959000000|2021-12-08 10:23:20|4396|4395|4396|4395.5|4396|4395.5|4396|4395|0
1638959010000|2021-12-08 10:23:30|4396.5|4396|4396.5|4396|4396.5|4396|4396|4396|0
1638959020000|2021-12-08 10:23:40|4397|4395.5|4396.5|4396|4397|4396|4396.5|4395.5|0
1638959030000|2021-12-08 10:23:50|4396|4394.5|4394|4393.5|4396|4394.5|4393.5|4393|0
1638959040000|2021-12-08 10:24:00|4393.5|4393|4393.5|4393|4394|4393.5|4393.5|4393|0
1638959050000|2021-12-08 10:24:10|4394|4392.5|4393.5|4393|4394.5|4394|4393|4392.5|0
1638959070000|2021-12-08 10:24:30||4392.5||4393||4393||4392.5|0
1638959080000|2021-12-08 10:24:40|4393|4392.5|4392|4391.5|4393|4392.5|4392|4391.5|0
1638959090000|2021-12-08 10:24:50|4392.5|4392|4392.5|4392|4392.5|4392|4392.5|4392|0
1638959100000|2021-12-08 10:25:00|4392|4391.5|4392|4391.5|4392.5|4392|4391.5|4391|0
1638959110000|2021-12-08 10:25:10|4391.5|4391|4391.5|4391|4391.5|4391|4391.5|4391|0
1638959130000|2021-12-08 10:25:30|4391|4390.5|4389.5|4389|4391.5|4391|4389.5|4389|0
1638959150000|2021-12-08 10:25:50|4390|4389.5|4388.5|4388|4390.5|4389.5|4388.5|4388|0
1638959160000|2021-12-08 10:26:00|4389|4388.5|4389.5|4388.5|4390|4389.5|4388.5|4388|0
1638959170000|2021-12-08 10:26:10|4389|4389|4389.5|4389|4389.5|4389|4389|4388.5|0
1638959180000|2021-12-08 10:26:20|4390|4389.5|4389.5|4389|4390|4389.5|4389.5|4389|0
1638959190000|2021-12-08 10:26:30|4389|4388.5|4389|4388.5|4389|4388.5|4388.5|4388|0
1638959200000|2021-12-08 10:26:40|4389.5|4389|4390|4389|4390|4389|4389|4388.5|0
1638959210000|2021-12-08 10:26:50|4389.5|4388.5|4388.5|4387.5|4389.5|4388.5|4388.5|4387.5|0
1638959220000|2021-12-08 10:27:00|4389|4388|4389|4388|4389.5|4389|4389|4388|0
1638959230000|2021-12-08 10:27:10|4388.5|4388.5|4389|4388.5|4389|4388.5|4388.5|4388|0
1638959240000|2021-12-08 10:27:20|4389.5|4388|4390|4389.5|4390|4389.5|4389.5|4388|0
1638959250000|2021-12-08 10:27:30|4389.5|4389|4390|4389|4390|4389|4389.5|4389|0
1638959260000|2021-12-08 10:27:40|4389.5|4388.5|4389|4388.5|4390|4388.5|4389|4388.5|0
1638959270000|2021-12-08 10:27:50|4388.5|4388|4389|4388.5|4389.5|4388.5|4388.5|4388|0
1638959280000|2021-12-08 10:28:00|4388.5|4388|4388.5|4388|4389|4388.5|4388.5|4388|0
1638959290000|2021-12-08 10:28:10|4389|4388.5|4389|4388.5|4389.5|4388.5|4389|4388.5|0
1638959300000|2021-12-08 10:28:20|4389.5|4389|4388.5|4388|4389.5|4389|4388.5|4388|0
1638959310000|2021-12-08 10:28:30|4389|4388.5|4388.5|4388|4389|4388.5|4388.5|4388|0
1638959320000|2021-12-08 10:28:40|4389|4388.5|4390|4389.5|4390|4389.5|4389|4388|0
1638959340000|2021-12-08 10:29:00|4390.5|4390|4391|4390|4391|4390|4390|4389.5|0
1638959350000|2021-12-08 10:29:10|4390.5|4389.5|4390.5|4390|4390.5|4390|4390|4389.5|0
1638959360000|2021-12-08 10:29:20|4390|4389.5|4390|4389|4390.5|4389.5|4389|4388.5|0
1638959370000|2021-12-08 10:29:30|4389.5||4389.5||4390||4389.5||0
1638959380000|2021-12-08 10:29:40|4390|4389.5|4391|4390|4391|4390|4390|4389.5|0
1638959390000|2021-12-08 10:29:50|4390.5|4390.5|4391|4390.5|4391|4390.5|4390.5|4390|0
1638959400000|2021-12-08 10:30:00|4390.5|4390|4391|4390.5|4391|4390.5|4390.5|4390|0
1638959410000|2021-12-08 10:30:10|4390.5|4390|4390.5|4389.5|4390.5|4390|4389.5|4389|0
1638959420000|2021-12-08 10:30:20|4390||4390||4391||4390||0
1638959430000|2021-12-08 10:30:30|4390.5|4390|4390|4389.5|4390.5|4390|4390|4389.5|0
1638959440000|2021-12-08 10:30:40|4390.5|4390|4390.5|4390|4390.5|4390|4390.5|4390|0
1638959450000|2021-12-08 10:30:50|4391|4390.5|4391.5|4391|4391.5|4391|4390.5|4390.5|0
1638959460000|2021-12-08 10:31:00|4391|4390.5|4391.5|4390.5|4391.5|4390.5|4390.5|4390|0
1638959470000|2021-12-08 10:31:10|4391|4391|4391.5|4391|4391.5|4391|4391|4390.5|0
1638959480000|2021-12-08 10:31:20|4392|4391.5|4392|4391|4392|4391.5|4391.5|4391|0
1638959490000|2021-12-08 10:31:30|4391.5||4391.5||4392||4391.5||0
1638959500000|2021-12-08 10:31:40|4391|4390.5|4391.5|4391|4391.5|4391|4391|4390.5|0
1638959510000|2021-12-08 10:31:50|4392|4391.5|4391.5|4391|4392|4391.5|4391.5|4391|0
1638959520000|2021-12-08 10:32:00|4391|4390.5|4390|4389.5|4391.5|4390.5|4389.5|4389|0
1638959530000|2021-12-08 10:32:10|4389.5|4389|4389|4388.5|4389.5|4389.5|4389|4388|0
1638959540000|2021-12-08 10:32:20|4389.5|4389|4389|4388.5|4390|4389.5|4389|4388.5|0
1638959550000|2021-12-08 10:32:30|4388.5|4388|4388.5|4388|4388.5|4388|4388.5|4388|0
1638959560000|2021-12-08 10:32:40|4389|4388.5|4389.5|4388.5|4389.5|4389|4389|4388.5|0
1638959570000|2021-12-08 10:32:50|4389|4389|4389|4388.5|4389|4389|4388.5|4388|0
1638959580000|2021-12-08 10:33:00|4389.5|4389|4389.5|4389|4390|4389.5|4389|4389|0
1638959590000|2021-12-08 10:33:10||4388.5||4388.5||4388.5||4388.5|0
1638959600000|2021-12-08 10:33:20|4389|4388|4388.5|4387.5|4389|4388.5|4388|4387|0
1638959610000|2021-12-08 10:33:30|4388|4388|4388.5|4387.5|4388.5|4388|4388|4387.5|0
1638959620000|2021-12-08 10:33:40|4388|4388|4387|4386.5|4388.5|4388|4386.5|4386|0
1638959630000|2021-12-08 10:33:50|4387.5|4387|4387.5|4386.5|4387.5|4387|4387|4386.5|0
1638959640000|2021-12-08 10:34:00|4388|4387|4387|4386|4388|4387.5|4386.5|4386|0
1638959650000|2021-12-08 10:34:10|4386.5|4385.5|4385.5|4385|4386.5|4385.5|4385.5|4385|0
1638959660000|2021-12-08 10:34:20|4386|4385.5|4386|4385.5|4386.5|4386|4386|4385|0
1638959670000|2021-12-08 10:34:30|4385.5|4385|4386|4385.5|4386|4385.5|4385.5|4385|0
1638959680000|2021-12-08 10:34:40|4385.5|4385|4386|4385.5|4386|4385.5|4385.5|4385|0
1638959690000|2021-12-08 10:34:50||4385||4385||4385.5||4385|0
1638959700000|2021-12-08 10:35:00|4385.5|4385.5|4383.5|4383|4385.5|4385.5|4383.5|4383|0
1638959710000|2021-12-08 10:35:10|4383|4382.5|4383.5|4382.5|4383.5|4383|4382.5|4382|0
1638959720000|2021-12-08 10:35:20|4383|4383|4383|4382|4383.5|4383|4382.5|4382|0
1638959730000|2021-12-08 10:35:30|4382.5|4381.5|4382|4381|4382.5|4381.5|4381.5|4381|0
1638959740000|2021-12-08 10:35:40|4381.5|4381.5|4382|4381|4382|4381.5|4381.5|4381|0
1638959750000|2021-12-08 10:35:50|4381.5|4381.5|4381.5|4381|4382|4381.5|4381.5|4381|0
1638959760000|2021-12-08 10:36:00|4382|4381.5|4381.5|4380.5|4383|4382.5|4381|4379.5|0
1638959770000|2021-12-08 10:36:10|4382|4381|4382|4381|4382|4381.5|4381.5|4381|0
1638959780000|2021-12-08 10:36:20|4381.5|4381.5|4382|4381.5|4382.5|4382|4381.5|4381|0
1638959790000|2021-12-08 10:36:30|4381.5|4381|4381.5|4381|4382|4381.5|4381.5|4381|0
1638959800000|2021-12-08 10:36:40|4382|4381.5|4381.5|4380.5|4382|4381.5|4380.5|4380|0
1638959810000|2021-12-08 10:36:50|4382|4381|4381|4380.5|4382|4381.5|4381|4380|0
1638959820000|2021-12-08 10:37:00|4380.5|4380|4380.5|4379.5|4380.5|4380.5|4380|4379.5|0
1638959830000|2021-12-08 10:37:10|4380|4379|4378|4377.5|4380|4379|4378|4377.5|0
1638959840000|2021-12-08 10:37:20|4377.5|4377|4377|4376|4378|4377|4376.5|4375.5|0
1638959850000|2021-12-08 10:37:30|4377.5|4376.5|4377.5|4376.5|4377.5|4377|4377.5|4376.5|0
1638959860000|2021-12-08 10:37:40|4377|4376|4377|4376|4377|4376|4376.5|4376|0
1638959870000|2021-12-08 10:37:50|4376.5||4376.5||4377||4376.5||0
1638959880000|2021-12-08 10:38:00|4377|4376.5|4377.5|4376.5|4378|4377.5|4377|4376|0
1638959890000|2021-12-08 10:38:10|4377|4376|4377.5|4376.5|4377.5|4376.5|4376.5|4376|0
1638959900000|2021-12-08 10:38:20|4377|4377|4377|4376.5|4377.5|4377|4377|4376.5|0
1638959910000|2021-12-08 10:38:30|4377.5|4376|4375.5|4374.5|4377.5|4376.5|4374.5|4374|0
1638959920000|2021-12-08 10:38:40|4375|4375|4372.5|4372|4375|4375|4372.5|4372|0
1638959930000|2021-12-08 10:38:50|4372|4371.5|4373.5|4373|4374|4373.5|4372|4371.5|0
1638959940000|2021-12-08 10:39:00|4374|4373.5|4375|4374|4375.5|4374.5|4373.5|4373.5|0
1638959950000|2021-12-08 10:39:10|4374.5|4374.5|4374.5|4374|4375|4374.5|4374.5|4374|0
1638959960000|2021-12-08 10:39:20|4375|4374.5|4375|4374.5|4376|4375|4375|4374.5|0
1638959970000|2021-12-08 10:39:30|4375.5|4375|4375.5|4375|4375.5|4375|4375|4375|0
1638959980000|2021-12-08 10:39:40|4375|4374.5|4375|4374.5|4375|4374.5|4374.5|4374|0
1638959990000|2021-12-08 10:39:50|4375.5|4375|4377|4376|4377|4376|4375.5|4375|0
1638960000000|2021-12-08 10:40:00|4376.5|4376.5|4376|4375.5|4377|4376.5|4375.5|4375|0
1638960010000|2021-12-08 10:40:10|4375.5|4375|4377|4376|4377|4376|4375.5|4375|0
1638960020000|2021-12-08 10:40:20|4377.5|4376.5|4378.5|4378|4379.5|4378.5|4377.5|4376|0
1638960030000|2021-12-08 10:40:30|4379|4378.5|4378.5|4377.5|4380|4379.5|4378.5|4377.5|0
1638960040000|2021-12-08 10:40:40|4379|4378|4378.5|4377.5|4379|4378|4377.5|4377|0
1638960050000|2021-12-08 10:40:50|4378|4378|4378.5|4378|4378.5|4378|4377.5|4377|0
1638960060000|2021-12-08 10:41:00|4378|4377.5|4378.5|4378|4379|4378|4378|4377.5|0
1638960070000|2021-12-08 10:41:10|4378|4377.5|4377|4376|4378|4377.5|4377|4376|0
1638960080000|2021-12-08 10:41:20|4376.5|4375.5|4375.5|4375|4376.5|4375.5|4375.5|4375|0
1638960090000|2021-12-08 10:41:30||4374.5||4374.5||4374.5||4374.5|0
1638960100000|2021-12-08 10:41:40||4375||4375||4375||4374.5|0
1638960110000|2021-12-08 10:41:50|4376|4375.5|4376|4375|4376.5|4376|4376|4375|0
1638960120000|2021-12-08 10:42:00|4375.5|4374.5|4376.5|4375.5|4376.5|4376|4375|4374.5|0
1638960130000|2021-12-08 10:42:10|4376|4375|4375|4374.5|4376|4375|4375|4374.5|0
1638960140000|2021-12-08 10:42:20|4375.5|4374|4375|4374|4375.5|4374.5|4375|4374|0
1638960150000|2021-12-08 10:42:30|4374.5|4373.5|4374.5|4373.5|4374.5|4373.5|4374.5|4373.5|0
1638960160000|2021-12-08 10:42:40|4374|4374|4372.5|4371.5|4374|4374|4372|4371.5|0
1638960170000|2021-12-08 10:42:50|4372|4372|4372|4371.5|4372|4372|4372|4371.5|0
1638960180000|2021-12-08 10:43:00|4371.5|4371|4371.5|4370.5|4371.5|4371|4371|4370.5|0
1638960190000|2021-12-08 10:43:10|4371|4371|4371.5|4370.5|4371.5|4371|4371|4370|0
1638960200000|2021-12-08 10:43:20|4372|4371|4372|4371|4372.5|4371|4371.5|4371|0
1638960210000|2021-12-08 10:43:30|4371.5|4370.5|4372|4371|4372|4371|4371|4370.5|0
1638960220000|2021-12-08 10:43:40|4371.5|4370.5|4371.5|4371|4371.5|4371|4371|4370.5|0
1638960230000|2021-12-08 10:43:50|4371|4370.5|4372|4371.5|4372|4371.5|4371|4370.5|0
1638960240000|2021-12-08 10:44:00|4371.5|4371|4371.5|4371|4372|4371|4371|4370.5|0
1638960250000|2021-12-08 10:44:10|4371|4370.5|4372.5|4371.5|4372.5|4372|4371|4370.5|0
1638960260000|2021-12-08 10:44:20|4373|4372|4373|4372.5|4373.5|4373|4372.5|4372|0
1638960270000|2021-12-08 10:44:30|4372.5|4372|4373.5|4373|4373.5|4373|4372.5|4372|0
1638960280000|2021-12-08 10:44:40|4373|4372.5|4374.5|4373.5|4374.5|4374|4373|4372.5|0
1638960290000|2021-12-08 10:44:50|4375|4374|4376|4375|4376|4375|4375|4374|0
1638960300000|2021-12-08 10:45:00|4375.5|4375.5|4376|4375.5|4376.5|4376|4375.5|4375|0
1638960310000|2021-12-08 10:45:10|4376.5|4376|4376.5|4375.5|4376.5|4376|4376|4375.5|0
1638960320000|2021-12-08 10:45:20|4376|4376|4376.5|4376|4376.5|4376|4376|4375.5|0
1638960330000|2021-12-08 10:45:30|4377|4376.5|4377|4376.5|4377.5|4377|4376.5|4375.5|0
1638960340000|2021-12-08 10:45:40|4377.5|4377.5|4378|4377.5|4378|4377.5|4377|4376.5|0
1638960350000|2021-12-08 10:45:50|4378.5|4378|4378|4377.5|4378.5|4378|4377.5|4377|0
1638960360000|2021-12-08 10:46:00|4378.5|4378|4377.5|4376.5|4379|4378.5|4377|4376.5|0
1638960370000|2021-12-08 10:46:10|4377|4376|4376.5|4375.5|4377|4376|4376|4375|0
1638960380000|2021-12-08 10:46:20|4377|4376|4377|4376|4377|4376.5|4377|4375.5|0
1638960390000|2021-12-08 10:46:30|4376.5|4376.5|4377|4376.5|4377|4376.5|4376.5|4376.5|0
1638960400000|2021-12-08 10:46:40|4376.5|4376|4377|4376|4377|4376.5|4376.5|4376|0
1638960410000|2021-12-08 10:46:50|4376.5|4376.5|4376.5|4376|4377|4376.5|4376|4375.5|0
1638960420000|2021-12-08 10:47:00|4376|4375.5|4375.5|4375|4376.5|4376|4375.5|4375|0
1638960430000|2021-12-08 10:47:10|4375|4374.5|4376|4375.5|4376|4375.5|4375|4374|0
1638960440000|2021-12-08 10:47:20|4375.5|4375|4374.5|4373.5|4375.5|4375.5|4373.5|4373|0
1638960450000|2021-12-08 10:47:30|4374|4374|4374.5|4373.5|4375|4374|4374|4373.5|0
1638960460000|2021-12-08 10:47:40|4374|4374|4373.5|4373|4374|4374|4373|4372.5|0
1638960470000|2021-12-08 10:47:50|4373|4372.5|4374|4373.5|4375|4374.5|4372.5|4372|0
1638960480000|2021-12-08 10:48:00|4374.5|4374|4375|4374.5|4375|4374.5|4374.5|4374|0
1638960490000|2021-12-08 10:48:10|4375.5|4375|4375|4374.5|4375.5|4375|4374|4373.5|0
1638960500000|2021-12-08 10:48:20|4374.5|4374|4375|4374.5|4375|4374.5|4374.5|4374|0
1638960510000|2021-12-08 10:48:30|4375.5|4375|4375|4374.5|4376|4375.5|4375|4374.5|0
1638960520000|2021-12-08 10:48:40|4375.5|4375|4377|4376.5|4377.5|4376.5|4375|4374.5|0
1638960530000|2021-12-08 10:48:50|4377.5|4377|4377.5|4377|4377.5|4377|4377.5|4376.5|0
1638960540000|2021-12-08 10:49:00|4378|4377.5|4376.5|4375.5|4378.5|4377.5|4376.5|4375.5|0
1638960550000|2021-12-08 10:49:10|4377|4376|4377|4376|4377|4376.5|4376.5|4376|0
1638960560000|2021-12-08 10:49:20|4376.5|4376.5|4376.5|4376|4377|4376.5|4376.5|4376|0
1638960570000|2021-12-08 10:49:30|4377|4376.5|4377|4376|4377|4376.5|4376.5|4376|0
1638960580000|2021-12-08 10:49:40|4376.5|4376.5|4378|4377|4378|4377|4376.5|4376.5|0
1638960590000|2021-12-08 10:49:50|4377.5||4377.5||4377.5||4377.5||0
1638960600000|2021-12-08 10:50:00|4378|4377.5|4376.5|4376|4378|4377.5|4376|4375.5|0
1638960610000|2021-12-08 10:50:10|4377|4376.5|4376.5|4376|4377.5|4377|4376|4375.5|0
1638960620000|2021-12-08 10:50:20|4376|4375.5|4376|4375.5|4376.5|4375.5|4375.5|4375|0
1638960630000|2021-12-08 10:50:30|4375.5|4375|4376|4375.5|4376|4375.5|4375.5|4375|0
1638960640000|2021-12-08 10:50:40|4375.5|4375|4375.5|4375|4376|4375|4375.5|4375|0
1638960650000|2021-12-08 10:50:50|4376|4375.5|4375.5|4375|4376|4375.5|4375.5|4375|0
1638960660000|2021-12-08 10:51:00|4375|4374.5|4375.5|4375|4376|4375.5|4374.5|4374|0
1638960670000|2021-12-08 10:51:10|4376|4375.5|4375.5|4375|4376|4375.5|4375.5|4374.5|0
1638960680000|2021-12-08 10:51:20|4376|4375.5|4376.5|4375.5|4376.5|4376|4375.5|4375|0
1638960690000|2021-12-08 10:51:30|4376|4376|4378|4377.5|4378|4377.5|4376|4375.5|0
1638960700000|2021-12-08 10:51:40|4378.5|4378|4379|4378.5|4379|4378.5|4378.5|4378|0
1638960710000|2021-12-08 10:51:50|4379.5|4379|4379|4378.5|4381|4380.5|4379|4378.5|0
1638960720000|2021-12-08 10:52:00|4378.5|4378|4378.5|4378|4379|4378.5|4378|4377.5|0
1638960730000|2021-12-08 10:52:10|4378|4377.5|4378|4377.5|4378.5|4378|4377.5|4377|0
1638960740000|2021-12-08 10:52:20|4378.5|4377|4378.5|4378|4378.5|4378|4378.5|4377|0
1638960750000|2021-12-08 10:52:30|4378|4377.5|4379|4378|4379.5|4378.5|4378|4377.5|0
1638960760000|2021-12-08 10:52:40|4378.5|4378.5|4379|4378.5|4379.5|4378.5|4378.5|4378|0
1638960770000|2021-12-08 10:52:50|4379.5|4379|4379|4378.5|4379.5|4379|4378|4377.5|0
1638960780000|2021-12-08 10:53:00|4378.5|4378|4376.5|4376|4378.5|4378|4376|4375.5|0
1638960790000|2021-12-08 10:53:10|4377|4375.5|4377|4376|4377|4376.5|4376.5|4375.5|0
1638960800000|2021-12-08 10:53:20||4376.5||4376.5||4376.5||4376.5|0
1638960810000|2021-12-08 10:53:30|4377.5|4377|4378|4377.5|4378.5|4377.5|4377.5|4377|0
1638960820000|2021-12-08 10:53:40|4378.5|4378|4377|4376.5|4378.5|4378|4376.5|4376|0
1638960830000|2021-12-08 10:53:50|4376.5|4376|4377.5|4377|4378|4377.5|4376.5|4376|0
1638960840000|2021-12-08 10:54:00|4378|4377.5|4377|4376.5|4378|4377.5|4377|4376.5|0
1638960850000|2021-12-08 10:54:10|4377.5|4377|4377.5|4377|4378|4377|4377.5|4377|0
1638960860000|2021-12-08 10:54:20|4377|4376.5|4377|4376.5|4377|4376.5|4377|4376.5|0
1638960870000|2021-12-08 10:54:30|4377.5|4376|4376.5|4375.5|4377.5|4376.5|4376|4375|0
1638960880000|2021-12-08 10:54:40|4376|4376|4376|4375.5|4376|4376|4375.5|4375|0
1638960890000|2021-12-08 10:54:50|4375.5|4375|4376|4375|4376|4375.5|4375.5|4375|0
1638960900000|2021-12-08 10:55:00|4375.5|4375.5|4375.5|4375|4376|4375.5|4375.5|4375|0
1638960910000|2021-12-08 10:55:10|4375|4374.5|4375|4374.5|4375|4374.5|4375|4374|0
1638960920000|2021-12-08 10:55:20|4374.5|4374|4376|4375.5|4376|4375.5|4374.5|4373.5|0
1638960930000|2021-12-08 10:55:30|4375.5|4375|4376|4375.5|4376|4375.5|4375.5|4375|0
1638960940000|2021-12-08 10:55:40|4375.5|4375|4376|4375|4376|4375.5|4374.5|4374|0
1638960950000|2021-12-08 10:55:50|4375.5|4375.5|4375|4374.5|4376|4375.5|4374.5|4374|0
1638960960000|2021-12-08 10:56:00|4374.5|4374|4373.5|4373|4374.5|4374|4373|4372.5|0
1638960970000|2021-12-08 10:56:10|4374|4373.5|4375.5|4374.5|4375.5|4375|4374|4373.5|0
1638960980000|2021-12-08 10:56:20|4376|4375|4376.5|4375.5|4376.5|4376|4376|4375|0
1638960990000|2021-12-08 10:56:30|4376|4376|4376|4375.5|4376.5|4376|4376|4375.5|0
1638961000000|2021-12-08 10:56:40|4376.5|4376|4377.5|4376.5|4377.5|4377|4376.5|4376|0
1638961010000|2021-12-08 10:56:50|4377|4376|4374.5|4374|4377|4376|4374.5|4374|0
1638961020000|2021-12-08 10:57:00|4375|4374.5|4374.5|4374|4375|4374.5|4374.5|4374|0
1638961030000|2021-12-08 10:57:10|4375|4374.5|4376.5|4376|4377|4376.5|4375|4374.5|0
1638961040000|2021-12-08 10:57:20|4376|4375.5|4374.5|4374|4376|4375.5|4374.5|4374|0
1638961050000|2021-12-08 10:57:30|4375|4373.5|4374.5|4374|4375|4374.5|4373.5|4373|0
1638961060000|2021-12-08 10:57:40|4375||4374.5||4375||4374.5||0
1638961070000|2021-12-08 10:57:50|4375|4374.5|4374.5|4374|4375.5|4374.5|4374.5|4374|0
1638961080000|2021-12-08 10:58:00|4374|4373.5|4374.5|4374|4374.5|4374|4373|4372.5|0
1638961090000|2021-12-08 10:58:10|4374|4373.5|4374|4373.5|4374|4373.5|4374|4373.5|0
1638961100000|2021-12-08 10:58:20|4373.5|4373|4374|4373.5|4374|4373.5|4373.5|4373|0
1638961110000|2021-12-08 10:58:30|4374.5|4374|4374|4373.5|4374.5|4374|4374|4373.5|0
1638961130000|2021-12-08 10:58:50|4373.5|4373|4375.5|4375|4375.5|4375|4373.5|4373|0
1638961140000|2021-12-08 10:59:00|4375|4374.5|4375|4374.5|4375|4374.5|4375|4374.5|0
1638961150000|2021-12-08 10:59:10|4374.5|4374|4373|4372.5|4374.5|4374|4373|4372.5|0
1638961160000|2021-12-08 10:59:20|4373.5|4373|4373.5|4373|4374|4373.5|4373.5|4373|0
1638961170000|2021-12-08 10:59:30|4373|4372.5|4373|4372.5|4373|4372.5|4373|4372.5|0
1638961180000|2021-12-08 10:59:40|4373.5|4373|4373|4372.5|4373.5|4373|4373|4372.5|0
1638961190000|2021-12-08 10:59:50|4373.5|4373|4373.5|4373|4374.5|4374|4373.5|4373|0
1638961200000|2021-12-08 11:00:00|4373|4372.5|4371.5|4371|4373|4372.5|4371.5|4371|0
1638961210000|2021-12-08 11:00:10|4371|4370.5|4370|4369.5|4371|4370.5|4370|4369.5|0
1638961220000|2021-12-08 11:00:20|4370.5|4370|4369.5|4368.5|4370.5|4370|4369|4368.5|0
1638961230000|2021-12-08 11:00:30|4369|4368|4369|4368.5|4369.5|4368.5|4368.5|4368|0
1638961240000|2021-12-08 11:00:40|4368.5|4368|4369|4368.5|4369|4368.5|4368.5|4368|0
1638961250000|2021-12-08 11:00:50|4368.5|4368|4368.5|4368|4369|4368.5|4368.5|4368|0
1638961260000|2021-12-08 11:01:00|4368|4367.5|4369|4368|4369|4368.5|4368|4367|0
1638961270000|2021-12-08 11:01:10|4369.5|4368.5|4369.5|4369|4370.5|4370|4369.5|4368.5|0
1638961280000|2021-12-08 11:01:20|4370|4369.5|4372|4371.5|4372|4371.5|4370|4369.5|0
1638961290000|2021-12-08 11:01:30|4371.5|4371|4372|4371.5|4372|4371.5|4371.5|4371|0
1638961300000|2021-12-08 11:01:40|4371.5|4371|4370.5|4370|4372|4371.5|4370.5|4370|0
1638961310000|2021-12-08 11:01:50|4370|4369.5|4370.5|4370|4370.5|4370|4369.5|4368.5|0
1638961320000|2021-12-08 11:02:00|4371|4369.5|4369.5|4369|4371|4370|4369.5|4369|0
1638961330000|2021-12-08 11:02:10|4370|4369.5|4370.5|4370|4371|4370.5|4369.5|4369|0
1638961340000|2021-12-08 11:02:20|4370|4369.5|4370|4369.5|4370|4369.5|4370|4369.5|0
1638961350000|2021-12-08 11:02:30|4369.5|4369|4369|4368.5|4370|4369.5|4368.5|4368|0
1638961360000|2021-12-08 11:02:40|4368.5|4367.5|4370|4369.5|4370|4369.5|4368.5|4367.5|0
1638961370000|2021-12-08 11:02:50|4370.5|4369|4370.5|4370|4371|4370|4370|4369|0
1638961380000|2021-12-08 11:03:00|4371|4370.5|4372|4371|4372.5|4371.5|4370.5|4370|0
1638961390000|2021-12-08 11:03:10||4371.5||4371||4371.5||4371|0
1638961400000|2021-12-08 11:03:20|4371.5|4370.5|4372|4371.5|4372|4371.5|4371|4370.5|0
1638961410000|2021-12-08 11:03:30|4372.5|4371|4371|4370|4372.5|4372|4370.5|4370|0
1638961420000|2021-12-08 11:03:40|4371.5|4370.5|4372.5|4372|4372.5|4372|4371|4370.5|0
1638961430000|2021-12-08 11:03:50|4372|4371.5|4372|4371|4372.5|4371.5|4371|4370.5|0
1638961440000|2021-12-08 11:04:00||4371.5||4371.5||4371.5||4371.5|0
1638961450000|2021-12-08 11:04:10|4372.5|4372|4372|4371.5|4372.5|4372|4371.5|4371|0
1638961460000|2021-12-08 11:04:20|4371.5|4371|4371|4370.5|4371.5|4371|4371|4370.5|0
1638961470000|2021-12-08 11:04:30|4370.5|4370|4371|4370.5|4371.5|4370.5|4370.5|4370|0
1638961480000|2021-12-08 11:04:40|4370.5|4370|4369|4368.5|4371|4370|4369|4368.5|0
1638961490000|2021-12-08 11:04:50|4368.5|4368|4369|4368.5|4369|4368.5|4368.5|4368|0
1638961500000|2021-12-08 11:05:00|4368.5|4368|4369|4368.5|4369|4368.5|4368|4367.5|0
1638961510000|2021-12-08 11:05:10|4368.5|4368|4368|4367.5|4369|4368.5|4367.5|4367|0
1638961520000|2021-12-08 11:05:20|4368.5|4367|4368|4367|4368.5|4367.5|4367.5|4367|0
1638961530000|2021-12-08 11:05:30|4367.5|4367.5|4369|4368.5|4369|4368.5|4367.5|4367.5|0
1638961540000|2021-12-08 11:05:40|4369.5|4369|4371|4370.5|4371|4370.5|4369.5|4369|0
1638961550000|2021-12-08 11:05:50|4370.5|4370|4370.5|4370|4371|4370.5|4370|4369.5|0
1638961560000|2021-12-08 11:06:00|4370|4369.5|4370|4369|4370.5|4370|4369.5|4369|0
1638961570000|2021-12-08 11:06:10|4369.5|4368.5|4369.5|4368.5|4370|4369|4369|4368.5|0
1638961580000|2021-12-08 11:06:20|4369|4369|4369.5|4369|4369.5|4369|4368.5|4368|0
1638961590000|2021-12-08 11:06:30|4370|4368.5|4369.5|4369|4370|4369|4369|4368.5|0
1638961610000|2021-12-08 11:06:50|4370|4369.5|4369.5|4369|4370.5|4369.5|4369.5|4369|0
1638961620000|2021-12-08 11:07:00|4369|4368.5|4369|4368.5|4369.5|4368.5|4369|4368|0
1638961630000|2021-12-08 11:07:10|4369.5|4369|4368.5|4368|4369.5|4369|4368.5|4368|0
1638961640000|2021-12-08 11:07:20|4368|4367.5|4369|4368|4369|4368.5|4368|4367|0
1638961650000|2021-12-08 11:07:30|4368.5|4368.5|4370|4369|4370|4369.5|4368.5|4368.5|0
1638961660000|2021-12-08 11:07:40|4369.5||4369.5||4370||4369.5||0
1638961670000|2021-12-08 11:07:50|4369|4368.5|4370.5|4369.5|4370.5|4370|4369|4368.5|0
1638961680000|2021-12-08 11:08:00|4370|4369|4369|4368.5|4370|4369|4369|4368|0
1638961690000|2021-12-08 11:08:10|4369.5|4369|4369|4368.5|4369.5|4369|4369|4368|0
1638961700000|2021-12-08 11:08:20|4369.5|4369|4369.5|4369|4369.5|4369|4369|4368.5|0
1638961710000|2021-12-08 11:08:30|4369|4368.5|4368.5|4368|4369.5|4369|4368.5|4368|0
1638961720000|2021-12-08 11:08:40|4369|4368.5|4368|4367.5|4369|4368.5|4367.5|4367|0
1638961730000|2021-12-08 11:08:50|4368.5|4368|4369.5|4369|4369.5|4369|4368.5|4368|0
1638961740000|2021-12-08 11:09:00|4369|4368.5|4369.5|4368.5|4369.5|4368.5|4369|4368|0
1638961750000|2021-12-08 11:09:10||4369||4369||4369||4369|0
1638961760000|2021-12-08 11:09:20|4369|4368.5|4369|4368.5|4369|4368.5|4368.5|4368|0
1638961770000|2021-12-08 11:09:30|4369.5|4369|4370.5|4370|4370.5|4370|4369.5|4369|0
1638961780000|2021-12-08 11:09:40|4371|4370.5|4370.5|4370|4371|4370.5|4370|4369|0
1638961790000|2021-12-08 11:09:50|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370.5|0
1638961800000|2021-12-08 11:10:00|4371.5|4371|4373|4372.5|4373|4372.5|4371.5|4371|0
1638961810000|2021-12-08 11:10:10|4372.5|4372|4374|4373.5|4374|4373.5|4372.5|4372|0
1638961820000|2021-12-08 11:10:20|4373.5|4373|4373|4372.5|4374|4373.5|4373|4372.5|0
1638961830000|2021-12-08 11:10:30|4372.5|4372|4374|4373.5|4374|4373.5|4372.5|4372|0
1638961840000|2021-12-08 11:10:40|4374.5|4374|4374.5|4374|4374.5|4374|4374|4373.5|0
1638961850000|2021-12-08 11:10:50|4374|4373.5|4374.5|4373.5|4374.5|4374|4374|4373|0
1638961860000|2021-12-08 11:11:00|4374|4374|4375|4374.5|4375|4374.5|4374|4373.5|0
1638961870000|2021-12-08 11:11:10|4375.5|4375|4377|4376|4377|4376.5|4375.5|4375|0
1638961880000|2021-12-08 11:11:20|4376.5|4376.5|4375.5|4375|4377|4376.5|4375.5|4374.5|0
1638961890000|2021-12-08 11:11:30|4375|4374.5|4375.5|4375|4375.5|4375|4375|4374.5|0
1638961900000|2021-12-08 11:11:40|4375|4374.5|4375|4374.5|4375.5|4375|4375|4374.5|0
1638961910000|2021-12-08 11:11:50|4374.5|4374|4375|4374|4375|4374|4374|4373.5|0
1638961920000|2021-12-08 11:12:00|4374.5|4374.5|4376|4375.5|4376.5|4376|4374.5|4374|0
1638961930000|2021-12-08 11:12:10|4376.5|4376|4377.5|4377|4378|4377.5|4376.5|4375.5|0
1638961940000|2021-12-08 11:12:20|4377|4376.5|4378|4377.5|4378|4377.5|4377|4376.5|0
1638961950000|2021-12-08 11:12:30|4377.5|4377|4378|4377|4378|4377.5|4377|4376.5|0
1638961960000|2021-12-08 11:12:40|4377.5|4376.5|4377|4376|4377.5|4376.5|4376.5|4376|0
1638961970000|2021-12-08 11:12:50|4376.5|4376.5|4377.5|4377|4378|4377|4376.5|4376.5|0
1638961980000|2021-12-08 11:13:00|4378|4376.5|4375|4374.5|4378|4376.5|4374|4373|0
1638961990000|2021-12-08 11:13:10|4375.5|4375|4378|4377|4379|4378.5|4375.5|4374.5|0
1638962000000|2021-12-08 11:13:20|4377.5|4376.5|4379|4378.5|4379|4378.5|4377.5|4376.5|0
1638962010000|2021-12-08 11:13:30|4378.5|4378|4378.5|4378|4379|4378|4378.5|4378|0
1638962020000|2021-12-08 11:13:40|4379|4378.5|4379.5|4378.5|4379.5|4379|4379|4378.5|0
1638962030000|2021-12-08 11:13:50|4379|4378|4378|4377|4379|4378|4377.5|4377|0
1638962040000|2021-12-08 11:14:00|4377.5|4377.5|4378|4377|4378|4377.5|4377|4376|0
1638962050000|2021-12-08 11:14:10|4377.5|4376.5|4376.5|4376|4377.5|4376.5|4376|4375.5|0
1638962060000|2021-12-08 11:14:20|4377|4376.5|4377|4376.5|4377.5|4377|4377|4376.5|0
1638962070000|2021-12-08 11:14:30|4377.5|4377|4378.5|4377.5|4378.5|4378|4377|4377|0
1638962080000|2021-12-08 11:14:40|4378|4378|4378.5|4377.5|4378.5|4378|4378|4377.5|0
1638962090000|2021-12-08 11:14:50|4378|4377|4377.5|4376.5|4378.5|4377|4377|4376|0
1638962100000|2021-12-08 11:15:00|4377|4377|4377.5|4376.5|4378.5|4378|4377|4376|0
1638962110000|2021-12-08 11:15:10|4377|4376|4377|4376.5|4377|4376.5|4376.5|4376|0
1638962120000|2021-12-08 11:15:20|4376.5|4376|4378.5|4378|4379|4378.5|4376.5|4376|0
1638962130000|2021-12-08 11:15:30|4379|4378.5|4378|4377|4379.5|4379|4377.5|4376.5|0
1638962140000|2021-12-08 11:15:40|4377.5|4376.5|4377.5|4376.5|4377.5|4377|4377|4376|0
1638962150000|2021-12-08 11:15:50|4377|4377|4377.5|4377|4378|4377.5|4377|4377|0
1638962160000|2021-12-08 11:16:00|4377|4376.5|4377.5|4377|4377.5|4377|4377|4376|0
1638962170000|2021-12-08 11:16:10|4377|4376.5|4377|4376.5|4377|4376.5|4377|4376.5|0
1638962180000|2021-12-08 11:16:20|4376.5|4376|4374|4373.5|4377.5|4376.5|4374|4373|0
1638962190000|2021-12-08 11:16:30|4374.5|4373|4375|4374|4375.5|4374.5|4374|4373|0
1638962200000|2021-12-08 11:16:40|4375.5|4374.5|4375.5|4375|4376|4375.5|4375|4374.5|0
1638962210000|2021-12-08 11:16:50|4376|4375.5|4374.5|4374|4376|4375.5|4374.5|4374|0
1638962220000|2021-12-08 11:17:00|4375|4373.5|4375|4374|4375|4374.5|4374|4373|0
1638962230000|2021-12-08 11:17:10|4374.5|4374.5|4375|4374|4375|4374.5|4374.5|4374|0
1638962240000|2021-12-08 11:17:20|4374.5|4374.5|4375|4374|4375|4374.5|4374.5|4374|0
1638962250000|2021-12-08 11:17:30|4375.5|4374.5|4376|4375.5|4376.5|4375.5|4375.5|4374.5|0
1638962260000|2021-12-08 11:17:40|4375.5|4375|4375|4374|4375.5|4375|4374.5|4374|0
1638962270000|2021-12-08 11:17:50|4375.5|4374.5|4376|4375|4376|4375|4375.5|4374|0
1638962280000|2021-12-08 11:18:00|4375.5|4375.5|4377|4376.5|4377|4376.5|4375.5|4375.5|0
1638962290000|2021-12-08 11:18:10|4377.5|4377|4379|4378|4379|4378.5|4377.5|4377|0
1638962300000|2021-12-08 11:18:20|4378.5|4378.5|4379.5|4379|4379.5|4379|4378.5|4378.5|0
1638962310000|2021-12-08 11:18:30|4380|4379.5|4380.5|4380|4380.5|4380|4380|4379.5|0
1638962320000|2021-12-08 11:18:40|4381|4380.5|4379|4378|4381.5|4381|4379|4378|0
1638962330000|2021-12-08 11:18:50||4378.5||4378||4378.5||4378|0
1638962340000|2021-12-08 11:19:00|4378.5|4378.5|4378.5|4377.5|4378.5|4378.5|4378|4377|0
1638962350000|2021-12-08 11:19:10|4378|4377|4378|4377.5|4378.5|4378|4377|4376.5|0
1638962360000|2021-12-08 11:19:20|4377.5|4377|4377.5|4377|4378|4377|4377.5|4376.5|0
1638962370000|2021-12-08 11:19:30|4378|4376.5|4378|4377|4378.5|4377.5|4377|4376.5|0
1638962380000|2021-12-08 11:19:40|4378.5|4377.5|4378.5|4378|4378.5|4378|4378.5|4377|0
1638962390000|2021-12-08 11:19:50|4378|4377.5|4378|4377|4378|4377.5|4377.5|4377|0
1638962400000|2021-12-08 11:20:00|4378.5|4377.5|4378|4377|4379|4378|4378|4377|0
1638962410000|2021-12-08 11:20:10|4377.5|4377.5|4378|4377.5|4378.5|4377.5|4377.5|4377.5|0
1638962420000|2021-12-08 11:20:20|4378.5|4378|4380.5|4379.5|4380.5|4379.5|4378.5|4378|0
1638962430000|2021-12-08 11:20:30|4381|4380.5|4383.5|4383|4384|4383|4381|4380|0
1638962440000|2021-12-08 11:20:40|4383|4382.5|4383|4382|4383.5|4382.5|4382|4381.5|0
1638962450000|2021-12-08 11:20:50|4383.5|4381.5|4385|4384.5|4385|4384.5|4383|4381.5|0
1638962460000|2021-12-08 11:21:00|4385.5|4385|4386|4385|4386|4385.5|4384.5|4384|0
1638962470000|2021-12-08 11:21:10|4385.5|4384|4383|4382|4385.5|4384|4382.5|4382|0
1638962480000|2021-12-08 11:21:20|4382.5|4382.5|4384|4383.5|4384|4383.5|4382.5|4382|0
1638962490000|2021-12-08 11:21:30|4384.5|4384|4384|4383.5|4384.5|4384|4384|4383.5|0
1638962500000|2021-12-08 11:21:40|4384.5|4384|4383|4382|4384.5|4384|4382.5|4381.5|0
1638962510000|2021-12-08 11:21:50|4383.5|4382.5|4383.5|4383|4383.5|4383|4383.5|4382.5|0
1638962520000|2021-12-08 11:22:00|4383|4382|4383|4382.5|4384|4383.5|4382.5|4382|0
1638962530000|2021-12-08 11:22:10|4382.5|4382|4382|4381|4382.5|4382.5|4381.5|4381|0
1638962540000|2021-12-08 11:22:20|4381.5|4381.5|4381.5|4381|4382|4381.5|4381.5|4381|0
1638962550000|2021-12-08 11:22:30|4382|4381.5|4383|4382.5|4383.5|4383|4381.5|4381.5|0
1638962560000|2021-12-08 11:22:40|4382.5|4382|4381.5|4381|4383.5|4382.5|4381.5|4381|0
1638962570000|2021-12-08 11:22:50|4381|4380.5|4381.5|4380.5|4381.5|4381|4381|4380.5|0
1638962580000|2021-12-08 11:23:00|4381|4381|4383.5|4382.5|4383.5|4382.5|4381|4380.5|0
1638962590000|2021-12-08 11:23:10|4383|4383|4383|4382.5|4383.5|4383|4382.5|4382|0
1638962600000|2021-12-08 11:23:20|4382.5|4382|4383|4382.5|4383|4382.5|4382.5|4382|0
1638962610000|2021-12-08 11:23:30|4383.5|4383|4384.5|4383.5|4384.5|4384|4383.5|4383|0
1638962620000|2021-12-08 11:23:40|4384||4384||4384||4384||0
1638962630000|2021-12-08 11:23:50|4384.5|4384|4384|4383.5|4384.5|4384|4384|4383.5|0
1638962640000|2021-12-08 11:24:00|4384.5|4384|4385.5|4384.5|4386|4385|4384.5|4383.5|0
1638962650000|2021-12-08 11:24:10|4385|4385|4385.5|4385|4386|4385|4385|4384.5|0
1638962660000|2021-12-08 11:24:20|4386||4386||4386||4385.5||0
1638962670000|2021-12-08 11:24:30|4386.5|4385.5|4389|4388.5|4389.5|4388.5|4386.5|4385.5|0
1638962680000|2021-12-08 11:24:40|4388.5|4388|4389|4388|4389|4388|4388|4387|0
1638962690000|2021-12-08 11:24:50|4389.5|4388.5|4388.5|4388|4389.5|4388.5|4388.5|4388|0
1638962700000|2021-12-08 11:25:00|4388|4387.5|4386.5|4386|4388.5|4387.5|4386.5|4386|0
1638962710000|2021-12-08 11:25:10|4387|4386.5|4387.5|4386.5|4387.5|4387|4386.5|4385.5|0
1638962720000|2021-12-08 11:25:20||4387||4386.5||4387||4386.5|0
1638962730000|2021-12-08 11:25:30|4387|4387|4388.5|4387.5|4388.5|4388|4387|4387|0
1638962740000|2021-12-08 11:25:40|4388|4388|4388.5|4387.5|4388.5|4388|4388|4387.5|0
1638962750000|2021-12-08 11:25:50||4388||4388||4388||4388|0
1638962760000|2021-12-08 11:26:00|4388|4387.5|4385.5|4385|4388|4387.5|4385.5|4385|0
1638962770000|2021-12-08 11:26:10|4384.5|4381.5|4383|4382.5|4384.5|4383.5|4383|4381.5|0
1638962780000|2021-12-08 11:26:20|4383.5|4383|4381.5|4381|4383.5|4383|4381.5|4381|0
1638962790000|2021-12-08 11:26:30|4381|4380.5|4378.5|4378|4381|4380.5|4378.5|4378|0
1638962800000|2021-12-08 11:26:40|4378|4377.5|4376.5|4375.5|4378|4377.5|4376|4375.5|0
1638962820000|2021-12-08 11:27:00|4376|4376|4377.5|4376.5|4377.5|4376.5|4376|4376|0
1638962830000|2021-12-08 11:27:10|4377|4376|4376.5|4376|4377|4376|4376.5|4376|0
1638962840000|2021-12-08 11:27:20|4376|4375.5|4375.5|4375|4376|4375.5|4375.5|4375|0
1638962850000|2021-12-08 11:27:30|4375|4374.5|4374|4373|4375|4374.5|4374|4373|0
1638962860000|2021-12-08 11:27:40|4373.5|4373.5|4373.5|4373|4373.5|4373.5|4373.5|4373|0
1638962870000|2021-12-08 11:27:50|4373|4372.5|4373|4372|4374|4372.5|4372.5|4372|0
1638962880000|2021-12-08 11:28:00|4372.5|4372.5|4373|4372.5|4373|4372.5|4372.5|4372|0
1638962890000|2021-12-08 11:28:10|4372.5|4372|4373|4372.5|4374.5|4374|4372.5|4372|0
1638962900000|2021-12-08 11:28:20|4372.5|4372|4372.5|4371.5|4372.5|4372|4372|4371.5|0
1638962910000|2021-12-08 11:28:30|4372|4372|4372|4371.5|4372.5|4372|4371.5|4371|0
1638962920000|2021-12-08 11:28:40|4371.5|4371|4371|4370|4371.5|4371|4371|4370|0
1638962930000|2021-12-08 11:28:50|4370.5|4370.5|4371|4370.5|4371.5|4370.5|4370.5|4370|0
1638962940000|2021-12-08 11:29:00|4371.5|4371|4372.5|4371.5|4373|4372|4371.5|4371|0
1638962950000|2021-12-08 11:29:10|4373|4372|4373|4372.5|4373.5|4373|4372.5|4372|0
1638962960000|2021-12-08 11:29:20|4372.5|4372|4372|4371.5|4372.5|4372|4372|4371.5|0
1638962970000|2021-12-08 11:29:30|4371.5|4371|4372|4371|4372.5|4371.5|4371.5|4371|0
1638962980000|2021-12-08 11:29:40|4371.5|4371.5|4372.5|4371.5|4372.5|4371.5|4371.5|4371|0
1638962990000|2021-12-08 11:29:50|4372|4372|4373|4372|4373.5|4372.5|4372|4372|0
1638963000000|2021-12-08 11:30:00|4372.5|4371.5|4373|4372|4373.5|4372.5|4371|4370.5|0
1638963010000|2021-12-08 11:30:10|4373.5|4372.5|4373.5|4372.5|4374|4373|4373|4372.5|0
1638963020000|2021-12-08 11:30:20|4373|4373|4373.5|4373|4374|4373|4373|4373|0
1638963030000|2021-12-08 11:30:30|4374|4373.5|4373|4372.5|4374|4373.5|4373|4372.5|0
1638963040000|2021-12-08 11:30:40|4373.5|4372|4372.5|4371.5|4373.5|4372|4372.5|4371.5|0
1638963050000|2021-12-08 11:30:50||4372||4371.5||4372||4371.5|0
1638963060000|2021-12-08 11:31:00|4373|4372|4372.5|4372|4373|4372|4372|4371.5|0
1638963070000|2021-12-08 11:31:10|4373|4372.5|4373.5|4373|4373.5|4373|4373|4372.5|0
1638963080000|2021-12-08 11:31:20|4373|4372.5|4374.5|4373.5|4374.5|4374|4373|4372.5|0
1638963090000|2021-12-08 11:31:30|4374|4373|4374|4373.5|4374|4373.5|4373.5|4373|0
1638963100000|2021-12-08 11:31:40|4373.5|4373|4376|4375.5|4376.5|4375.5|4373.5|4373|0
1638963110000|2021-12-08 11:31:50|4376.5|4375|4375.5|4375|4376.5|4375.5|4375.5|4375|0
1638963120000|2021-12-08 11:32:00|4376|4375.5|4376.5|4375.5|4377|4375.5|4376|4375.5|0
1638963130000|2021-12-08 11:32:10|4376|4375|4375|4374.5|4376.5|4375.5|4374.5|4374|0
1638963140000|2021-12-08 11:32:20|4374.5|4374|4376.5|4375.5|4376.5|4375.5|4374.5|4373.5|0
1638963150000|2021-12-08 11:32:30|4377|4376|4376|4375.5|4377.5|4376.5|4375.5|4375|0
1638963160000|2021-12-08 11:32:40|4376.5|4376|4377|4376|4377|4376|4376|4375.5|0
1638963170000|2021-12-08 11:32:50|4377.5|4376.5|4377|4376.5|4378|4377.5|4377|4376|0
1638963180000|2021-12-08 11:33:00|4377.5||4377||4377.5||4377||0
1638963190000|2021-12-08 11:33:10|4377.5|4377|4378.5|4378|4378.5|4378|4377.5|4377|0
1638963200000|2021-12-08 11:33:20|4379|4378.5|4379|4378.5|4379.5|4378.5|4379|4378.5|0
1638963210000|2021-12-08 11:33:30|4378.5|4378|4379|4378|4379|4378.5|4378.5|4378|0
1638963220000|2021-12-08 11:33:40|4378.5|4377.5|4378|4377|4378.5|4377.5|4377.5|4377|0
1638963230000|2021-12-08 11:33:50|4377.5|4377.5|4380.5|4380|4381|4380.5|4377.5|4377.5|0
1638963240000|2021-12-08 11:34:00|4380|4379.5|4380|4379.5|4380.5|4380|4380|4379.5|0
1638963250000|2021-12-08 11:34:10|4379.5|4379|4378|4377.5|4379.5|4379|4377.5|4377|0
1638963260000|2021-12-08 11:34:20|4377.5|4377|4378|4377.5|4378|4377.5|4377.5|4377|0
1638963270000|2021-12-08 11:34:30|4377.5|4377|4378|4377.5|4378|4377.5|4377.5|4376.5|0
1638963280000|2021-12-08 11:34:40|4377.5|4377|4378|4377.5|4378|4377.5|4377.5|4377|0
1638963290000|2021-12-08 11:34:50|4378.5|4378|4378|4377.5|4378.5|4378|4377.5|4377|0
1638963300000|2021-12-08 11:35:00|4378.5|4378|4376.5|4376|4378.5|4378|4376.5|4376|0
1638963310000|2021-12-08 11:35:10|4377|4376.5|4378|4377.5|4378.5|4378|4377|4376|0
1638963320000|2021-12-08 11:35:20|4377.5|4377|4377.5|4376.5|4378|4377.5|4377|4376|0
1638963330000|2021-12-08 11:35:30|4377|4377|4377.5|4377|4377.5|4377|4377|4376.5|0
1638963340000|2021-12-08 11:35:40|4377|4376.5|4376|4375.5|4377|4376.5|4376|4375.5|0
1638963350000|2021-12-08 11:35:50|4376.5|4375|4378|4377.5|4379.5|4379|4376|4375|0
1638963360000|2021-12-08 11:36:00|4377.5|4377|4378.5|4378|4379|4378.5|4377.5|4377|0
1638963370000|2021-12-08 11:36:10|4379|4378.5|4379|4378|4379.5|4379|4378.5|4378|0
1638963380000|2021-12-08 11:36:20|4378.5|4378.5|4379|4378|4379.5|4378.5|4378.5|4378|0
1638963390000|2021-12-08 11:36:30|4378.5|4377.5|4378.5|4377.5|4380|4379|4378|4377.5|0
1638963400000|2021-12-08 11:36:40|4379|4378|4379.5|4379|4379.5|4379|4378.5|4378|0
1638963410000|2021-12-08 11:36:50|4379|4378.5|4379.5|4378.5|4379.5|4379|4379|4378.5|0
1638963420000|2021-12-08 11:37:00|4379|4379|4380|4379|4380.5|4380|4379|4378.5|0
1638963430000|2021-12-08 11:37:10|4379.5|4378.5|4378.5|4378|4380|4378.5|4378.5|4377.5|0
1638963440000|2021-12-08 11:37:20|4378|4377.5|4379.5|4378.5|4379.5|4378.5|4378|4377.5|0
1638963450000|2021-12-08 11:37:30|4379|4379|4379.5|4379|4379.5|4379|4379|4378.5|0
1638963460000|2021-12-08 11:37:40|4379|4378.5|4380|4379|4380|4379|4379|4378.5|0
1638963470000|2021-12-08 11:37:50||4379.5||4379.5||4379.5||4379.5|0
1638963480000|2021-12-08 11:38:00|4380.5|4380|4382|4381|4382.5|4381|4380.5|4380|0
1638963490000|2021-12-08 11:38:10|4382.5|4381.5|4382.5|4381.5|4382.5|4382|4381.5|4380.5|0
1638963500000|2021-12-08 11:38:20|4383|4382|4382.5|4381.5|4383|4382|4382.5|4381.5|0
1638963510000|2021-12-08 11:38:30|4383|4382|4382.5|4382|4383|4382.5|4381.5|4381|0
1638963520000|2021-12-08 11:38:40|4382|4381.5|4382|4381.5|4382.5|4382|4382|4381.5|0
1638963530000|2021-12-08 11:38:50|4382.5|4382|4382.5|4381.5|4382.5|4382|4382.5|4381.5|0
1638963540000|2021-12-08 11:39:00|4382|4381|4382.5|4381.5|4382.5|4381.5|4381.5|4381|0
1638963550000|2021-12-08 11:39:10|4382|4381|4382.5|4381.5|4382.5|4381.5|4382|4381|0
1638963560000|2021-12-08 11:39:20|4382|4381|4382|4381|4382.5|4381.5|4381.5|4381|0
1638963570000|2021-12-08 11:39:30|4381.5||4381.5||4381.5||4381.5||0
1638963580000|2021-12-08 11:39:40|4382|4381.5|4381.5|4381|4382|4381.5|4381.5|4381|0
1638963590000|2021-12-08 11:39:50|4382||4381.5||4382||4381.5||0
1638963600000|2021-12-08 11:40:00|4381|4380.5|4380|4379|4381.5|4380.5|4380|4378.5|0
1638963610000|2021-12-08 11:40:10|4380.5|4379.5|4379.5|4379|4381|4380.5|4379.5|4379|0
1638963620000|2021-12-08 11:40:20|4379|4378.5|4379|4378|4379.5|4378.5|4377.5|4377|0
1638963630000|2021-12-08 11:40:30|4379.5|4378.5|4379|4378|4379.5|4378.5|4379|4378|0
1638963640000|2021-12-08 11:40:40|4379.5|4378.5|4382|4381.5|4382.5|4381.5|4379.5|4378.5|0
1638963650000|2021-12-08 11:40:50|4382.5|4382|4383|4382|4383.5|4383|4382.5|4382|0
1638963660000|2021-12-08 11:41:00|4382.5||4383.5||4383.5||4382.5||0
1638963670000|2021-12-08 11:41:10|4383|4382.5|4384|4382.5|4384|4383|4383|4382.5|0
1638963680000|2021-12-08 11:41:20|4384.5|4383|4384.5|4383.5|4384.5|4383.5|4384|4383|0
1638963690000|2021-12-08 11:41:30|4384|4384|4385|4383.5|4385|4384.5|4384|4383.5|0
1638963700000|2021-12-08 11:41:40|4385.5|4384|4385.5|4384.5|4385.5|4384.5|4385.5|4384|0
1638963710000|2021-12-08 11:41:50|4386|4385|4386|4385.5|4386.5|4385.5|4386|4385|0
1638963720000|2021-12-08 11:42:00|4386.5||4386.5||4386.5||4386.5||0
1638963730000|2021-12-08 11:42:10|4386|4385|4386.5|4385.5|4386.5|4385.5|4386|4385|0
1638963740000|2021-12-08 11:42:20|4386|4386|4387|4386|4387|4386.5|4386|4386|0
1638963750000|2021-12-08 11:42:30|4387.5|4386.5|4389.5|4388.5|4389.5|4388.5|4387|4386.5|0
1638963760000|2021-12-08 11:42:40|4390|4389|4391.5|4390.5|4391.5|4390.5|4390|4388.5|0
1638963770000|2021-12-08 11:42:50|4391|4390|4391|4390.5|4391.5|4391|4390.5|4389.5|0
1638963780000|2021-12-08 11:43:00|4390.5|4390|4389|4388.5|4390.5|4390|4389|4388.5|0
1638963790000|2021-12-08 11:43:10|4389.5|4389|4389.5|4389|4389.5|4389|4389.5|4388.5|0
1638963800000|2021-12-08 11:43:20||4388.5||4388.5||4389||4388.5|0
1638963810000|2021-12-08 11:43:30|4389|4388|4389|4388.5|4389.5|4388.5|4388.5|4388|0
1638963820000|2021-12-08 11:43:40|4388.5|4388|4389|4388.5|4389|4388.5|4388.5|4388|0
1638963830000|2021-12-08 11:43:50|4388.5|4388|4389.5|4389|4389.5|4389|4388.5|4388|0
1638963840000|2021-12-08 11:44:00|4390|4389.5|4392.5|4391.5|4393|4392|4390|4389|0
1638963850000|2021-12-08 11:44:10|4392|4391|4391.5|4391|4392.5|4391.5|4391.5|4390.5|0
1638963860000|2021-12-08 11:44:20|4392|4391.5|4392|4391|4392|4391.5|4392|4391|0
1638963870000|2021-12-08 11:44:30|4392.5|4391.5|4391.5|4391|4392.5|4391.5|4391.5|4390.5|0
1638963880000|2021-12-08 11:44:40|4392|4391.5|4392.5|4392|4392.5|4392|4392|4391.5|0
1638963900000|2021-12-08 11:45:00|4393|4392.5|4391|4390.5|4393.5|4392.5|4391|4390.5|0
1638963910000|2021-12-08 11:45:10|4391.5|4390|4390|4389|4391.5|4390|4389.5|4388.5|0
1638963920000|2021-12-08 11:45:20|4389.5|4389.5|4390|4389|4390|4389.5|4389.5|4389|0
1638963930000|2021-12-08 11:45:30|4389.5|4389.5|4389.5|4388|4390|4389.5|4388.5|4388|0
1638963940000|2021-12-08 11:45:40|4389|4389|4390.5|4389|4395.5|4395|4388|4386.5|0
1638963950000|2021-12-08 11:45:50|4390|4388.5|4398.5|4397.5|4399|4398.5|4388.5|4387|0
1638963960000|2021-12-08 11:46:00|4397.5|4397|4407.5|4406|4409|4407.5|4397.5|4397|0
1638963970000|2021-12-08 11:46:10|4407|4405.5|4412|4411|4412|4411.5|4406.5|4405|0
1638963980000|2021-12-08 11:46:20|4412.5|4411.5|4416|4414.5|4416.5|4415.5|4412|4411|0
1638963990000|2021-12-08 11:46:30|4416.5|4415|4416|4415|4418|4417.5|4414|4413|0
1638964000000|2021-12-08 11:46:40|4415.5|4414.5|4415.5|4414|4419|4418|4413.5|4412|0
1638964010000|2021-12-08 11:46:50|4414.5|4413.5|4416.5|4415.5|4416.5|4415.5|4412.5|4410.5|0
1638964020000|2021-12-08 11:47:00|4416|4415|4411.5|4410|4416|4415|4410.5|4408.5|0
1638964030000|2021-12-08 11:47:10|4411|4409.5|4411.5|4410|4413.5|4412.5|4409.5|4408.5|0
1638964040000|2021-12-08 11:47:20|4412|4410.5|4418|4416.5|4418|4417.5|4411.5|4410|0
1638964050000|2021-12-08 11:47:30|4418.5|4417|4416.5|4415|4420|4419|4416.5|4415|0
1638964060000|2021-12-08 11:47:40|4417|4414.5|4419|4417.5|4419.5|4418|4415.5|4414.5|0
1638964070000|2021-12-08 11:47:50|4419.5|4418|4419|4418|4420|4419.5|4417|4416.5|0
1638964080000|2021-12-08 11:48:00|4419.5|4418.5|4420.5|4419|4422|4420.5|4419.5|4417.5|0
1638964090000|2021-12-08 11:48:10|4421|4419.5|4422|4421|4423.5|4422|4417.5|4416|0
1638964100000|2021-12-08 11:48:20|4421.5|4420.5|4425.5|4424|4426|4425.5|4419.5|4419|0
1638964110000|2021-12-08 11:48:30|4426|4424.5|4428|4427|4428.5|4427.5|4425.5|4424|0
1638964120000|2021-12-08 11:48:40|4428.5|4427.5|4430|4429|4431|4429.5|4428|4427|0
1638964130000|2021-12-08 11:48:50|4430.5|4429.5|4430.5|4429.5|4434.5|4433.5|4429.5|4428.5|0
1638964140000|2021-12-08 11:49:00|4431|4430|4432|4431|4434|4433|4430.5|4429.5|0
1638964150000|2021-12-08 11:49:10|4431.5|4430.5|4429|4427.5|4432|4431|4428|4427|0
1638964160000|2021-12-08 11:49:20|4428.5|4427|4427|4425.5|4431|4430.5|4427|4425|0
1638964170000|2021-12-08 11:49:30|4427.5|4426|4429|4427.5|4430|4429|4427.5|4426|0
1638964180000|2021-12-08 11:49:40|4429.5|4428|4430.5|4430|4432.5|4431|4429|4428|0
1638964190000|2021-12-08 11:49:50|4431|4430.5|4431.5|4430|4434|4432|4431|4430|0
1638964200000|2021-12-08 11:50:00|4430.5|4430.5|4431|4430|4432.5|4431.5|4430.5|4430|0
1638964210000|2021-12-08 11:50:10|4431.5|4430.5|4432|4431|4433|4432|4429.5|4428.5|0
1638964220000|2021-12-08 11:50:20|4432.5|4431.5|4435|4434.5|4435.5|4434.5|4431|4429.5|0
1638964230000|2021-12-08 11:50:30|4435.5|4435|4438.5|4437.5|4438.5|4437.5|4435|4435|0
1638964240000|2021-12-08 11:50:40|4439|4438|4439|4438|4441|4439.5|4438|4437|0
1638964250000|2021-12-08 11:50:50|4438.5|4437.5|4436|4435|4439|4438|4436|4434.5|0
1638964260000|2021-12-08 11:51:00|4436.5|4435.5|4435|4434.5|4437.5|4436.5|4434.5|4433.5|0
1638964270000|2021-12-08 11:51:10|4435.5|4434|4434|4433|4436|4434|4434|4432.5|0
1638964280000|2021-12-08 11:51:20|4434.5|4432.5|4434|4433|4436.5|4435.5|4433|4432.5|0
1638964290000|2021-12-08 11:51:30|4433.5|4432.5|4431.5|4430.5|4433.5|4432.5|4431|4429|0
1638964300000|2021-12-08 11:51:40|4431|4430|4427|4425.5|4431|4430|4426|4425|0
1638964310000|2021-12-08 11:51:50|4426.5|4425|4427|4426|4430|4429|4426|4425|0
1638964320000|2021-12-08 11:52:00|4426.5|4426.5|4429|4427.5|4430.5|4429.5|4426.5|4426|0
1638964330000|2021-12-08 11:52:10|4428.5|4428|4428|4426.5|4429|4428|4427.5|4426.5|0
1638964340000|2021-12-08 11:52:20|4428.5|4427|4427.5|4426.5|4430|4428.5|4427.5|4426.5|0
1638964350000|2021-12-08 11:52:30|4428|4427|4429|4427.5|4429|4427.5|4428|4427|0
1638964360000|2021-12-08 11:52:40|4428.5|4428|4425|4423.5|4430|4429|4425|4423|0
1638964370000|2021-12-08 11:52:50|4425.5|4424|4426|4425|4427|4425.5|4425|4424|0
1638964380000|2021-12-08 11:53:00|4426.5|4425.5|4429.5|4428|4430|4428|4425.5|4425|0
1638964390000|2021-12-08 11:53:10|4430|4428.5|4429.5|4428|4430|4429|4428|4427.5|0
1638964400000|2021-12-08 11:53:20|4429|4427.5|4428.5|4428|4429.5|4428|4428.5|4427.5|0
1638964410000|2021-12-08 11:53:30|4428|4427.5|4436|4434.5|4437|4435.5|4426.5|4425|0
1638964420000|2021-12-08 11:53:40|4435.5|4434|4434.5|4433|4436|4434.5|4432.5|4431|0
1638964430000|2021-12-08 11:53:50|4434|4432.5|4433.5|4432|4434.5|4434|4431.5|4430.5|0
1638964440000|2021-12-08 11:54:00|4434|4432.5|4438|4437|4438.5|4437.5|4433.5|4432|0
1638964450000|2021-12-08 11:54:10|4437.5|4436.5|4440.5|4439.5|4442|4440.5|4437|4436|0
1638964460000|2021-12-08 11:54:20|4440|4439|4437.5|4436|4441.5|4440.5|4437.5|4436|0
1638964470000|2021-12-08 11:54:30|4437|4436.5|4439.5|4438|4439.5|4438.5|4437|4436.5|0
1638964480000|2021-12-08 11:54:40|4439|4437.5|4440.5|4439.5|4441.5|4440|4438|4437|0
1638964490000|2021-12-08 11:54:50|4441|4440|4437.5|4436.5|4441|4440|4437.5|4436.5|0
1638964500000|2021-12-08 11:55:00|4438|4437|4438.5|4437|4439.5|4438|4438|4437|0
1638964510000|2021-12-08 11:55:10|4438|4436.5|4438.5|4437.5|4439|4438|4437|4436|0
1638964520000|2021-12-08 11:55:20|4439|4438|4438.5|4437.5|4439|4438.5|4437|4435.5|0
1638964530000|2021-12-08 11:55:30|4439|4438|4442.5|4441.5|4444|4442.5|4439|4438|0
1638964540000|2021-12-08 11:55:40|4443|4442|4443.5|4442|4444|4442.5|4442|4440.5|0
1638964550000|2021-12-08 11:55:50|4444|4442.5|4443.5|4443|4444|4443|4443|4442|0
1638964560000|2021-12-08 11:56:00|4444|4442|4444|4443|4444|4443.5|4443|4442|0
1638964570000|2021-12-08 11:56:10|4443.5|4442.5|4442.5|4441|4444|4443|4442.5|4441|0
1638964580000|2021-12-08 11:56:20|4442|4440.5|4443.5|4442.5|4443.5|4442.5|4441.5|4440.5|0
1638964590000|2021-12-08 11:56:30|4442.5|4442|4443.5|4442|4444|4443|4442.5|4441.5|0
1638964600000|2021-12-08 11:56:40|4443|4442.5|4442.5|4441.5|4443.5|4442.5|4442.5|4441.5|0
1638964610000|2021-12-08 11:56:50|4442|4441|4443|4441.5|4443.5|4441.5|4441|4440|0
1638964620000|2021-12-08 11:57:00|4442.5|4442|4442|4441|4444.5|4443.5|4442|4441|0
1638964630000|2021-12-08 11:57:10|4441.5|4440.5|4443|4442|4443|4442|4441.5|4440.5|0
1638964640000|2021-12-08 11:57:20|4442.5|4441.5|4442|4440.5|4443|4441.5|4442|4440|0
1638964650000|2021-12-08 11:57:30|4441.5|4441|4442|4441|4443|4441.5|4441.5|4441|0
1638964660000|2021-12-08 11:57:40|4442.5|4441.5|4441.5|4440|4443|4442|4441|4440|0
1638964670000|2021-12-08 11:57:50|4442|4440.5|4441.5|4440.5|4443|4442|4441|4440|0
1638964680000|2021-12-08 11:58:00|4442|4441|4441.5|4440|4443|4441.5|4439|4438.5|0
1638964690000|2021-12-08 11:58:10|4441|4440.5|4437|4436|4441.5|4441|4437|4435.5|0
1638964700000|2021-12-08 11:58:20|4437.5|4436.5|4436|4434.5|4438|4437|4435|4434|0
1638964710000|2021-12-08 11:58:30|4436.5|4435|4436|4434.5|4436.5|4435.5|4436|4434.5|0
1638964720000|2021-12-08 11:58:40|4435.5|4435|4434.5|4433.5|4437|4436|4434.5|4433.5|0
1638964730000|2021-12-08 11:58:50|4434|4433|4432|4430.5|4434|4433|4431|4430|0
1638964740000|2021-12-08 11:59:00|4431.5|4431|4432.5|4432|4434|4432.5|4431.5|4431|0
1638964750000|2021-12-08 11:59:10|4433|4431.5|4434|4432.5|4434|4432.5|4432.5|4431|0
1638964760000|2021-12-08 11:59:20|4433|4432|4432.5|4431|4433|4432.5|4432|4431|0
1638964770000|2021-12-08 11:59:30|4432|4431.5|4432|4431|4432.5|4431.5|4431.5|4431|0
1638964780000|2021-12-08 11:59:40|4431.5|4430.5|4431|4430.5|4432|4431|4431|4430.5|0
1638964790000|2021-12-08 11:59:50|4431.5|4431|4434.5|4433.5|4434.5|4433.5|4431.5|4431|0
1638964800000|2021-12-08 12:00:00|4434|4433|4434.5|4433|4434.5|4433.5|4434|4433|0
1638964810000|2021-12-08 12:00:10|4435|4433.5|4436|4435|4436|4435|4435|4433.5|0
1638964820000|2021-12-08 12:00:20|4435.5|4435.5|4435|4433.5|4435.5|4435.5|4434.5|4433.5|0
1638964830000|2021-12-08 12:00:30|4434.5|4434|4438.5|4437.5|4439|4437.5|4434.5|4434|0
1638964840000|2021-12-08 12:00:40|4438|4437|4438|4437|4438|4437|4437|4436|0
1638964850000|2021-12-08 12:00:50|4437.5|4436.5|4435.5|4434|4437.5|4437|4434|4433|0
1638964860000|2021-12-08 12:01:00|4435|4433.5|4433.5|4432.5|4435|4433.5|4433|4432.5|0
1638964870000|2021-12-08 12:01:10|4433|4431.5|4432|4431|4433|4431.5|4431.5|4430.5|0
1638964880000|2021-12-08 12:01:20|4431.5|4430.5|4433|4432.5|4434|4433|4431.5|4430.5|0
1638964890000|2021-12-08 12:01:30|4433.5|4433|4435|4433.5|4435|4434|4433.5|4433|0
1638964900000|2021-12-08 12:01:40|4434.5|4433|4434.5|4433.5|4435|4433.5|4434|4433|0
1638964920000|2021-12-08 12:02:00|4435|4434|4435.5|4434.5|4436|4435|4435|4434|0
1638964930000|2021-12-08 12:02:10|4435|4434|4434.5|4433.5|4435|4434|4434|4433.5|0
1638964940000|2021-12-08 12:02:20|4435|4434|4438.5|4437|4439|4438.5|4435|4433.5|0
1638964950000|2021-12-08 12:02:30|4438|4436.5|4438.5|4437.5|4438.5|4437.5|4435.5|4435|0
1638964960000|2021-12-08 12:02:40|4438|4437|4437.5|4436|4438|4437|4437|4436|0
1638964970000|2021-12-08 12:02:50|4437|4436.5|4438|4437|4438.5|4437.5|4437|4436.5|0
1638964980000|2021-12-08 12:03:00|4437.5|4436.5|4437|4436|4438|4437|4436|4435.5|0
1638964990000|2021-12-08 12:03:10|4437.5|4436.5|4436|4435|4437.5|4436.5|4436|4435|0
1638965000000|2021-12-08 12:03:20|4435.5|4434.5|4436|4435|4436|4435.5|4435|4433.5|0
1638965010000|2021-12-08 12:03:30|4436.5|4435.5|4438|4436.5|4438|4436.5|4436.5|4435.5|0
1638965020000|2021-12-08 12:03:40|4437.5|4436|4438|4436.5|4438|4437|4437|4436|0
1638965030000|2021-12-08 12:03:50|4438.5|4437|4439.5|4438.5|4440|4439.5|4438.5|4437|0
1638965040000|2021-12-08 12:04:00|4440|4439|4441.5|4440.5|4442|4441|4440|4439|0
1638965050000|2021-12-08 12:04:10|4441|4440|4441.5|4440.5|4442|4441.5|4440.5|4440|0
1638965060000|2021-12-08 12:04:20|4441|4440|4442|4441|4442|4441.5|4440.5|4440|0
1638965070000|2021-12-08 12:04:30|4441.5|4441.5|4440.5|4439.5|4443|4442|4440.5|4439.5|0
1638965080000|2021-12-08 12:04:40|4441|4439|4441|4440|4441|4440|4441|4439|0
1638965090000|2021-12-08 12:04:50|4440.5|4440.5|4440|4439|4441.5|4440.5|4439.5|4438.5|0
1638965100000|2021-12-08 12:05:00|4439.5|4438.5|4440|4439|4441|4440.5|4439.5|4438.5|0
1638965110000|2021-12-08 12:05:10|4440.5|4438.5|4439|4437.5|4440.5|4440|4439|4437.5|0
1638965120000|2021-12-08 12:05:20|4438.5|4438|4435.5|4434.5|4439|4438|4435.5|4434.5|0
1638965130000|2021-12-08 12:05:30|4436|4435|4436.5|4435|4436.5|4436|4435.5|4434.5|0
1638965140000|2021-12-08 12:05:40|4436|4435.5|4436.5|4436|4437|4436|4436|4435.5|0
1638965150000|2021-12-08 12:05:50|4437|4436.5|4439|4438|4439|4438|4436.5|4436|0
1638965160000|2021-12-08 12:06:00|4438.5|4437.5|4440.5|4439|4440.5|4439.5|4438.5|4437.5|0
1638965170000|2021-12-08 12:06:10|4440|4439.5|4439|4437.5|4440|4439.5|4438.5|4437.5|0
1638965180000|2021-12-08 12:06:20|4438.5|4437|4438.5|4437|4438.5|4437|4437|4436.5|0
1638965190000|2021-12-08 12:06:30|4439|4437.5|4438.5|4437.5|4439|4438.5|4438|4436.5|0
1638965200000|2021-12-08 12:06:40|4438|4438.5|4439.5|4438.5|4440|4439|4438|4438|0
1638965210000|2021-12-08 12:06:50|4439|4438|4438.5|4437.5|4439|4438|4438|4437.5|0
1638965220000|2021-12-08 12:07:00|4438|4437|4437.5|4436.5|4438|4437|4437|4436.5|0
1638965230000|2021-12-08 12:07:10|4437|4437|4439|4437.5|4439|4437.5|4437|4435.5|0
1638965240000|2021-12-08 12:07:20|4439.5|4438|4440.5|4439.5|4441.5|4440.5|4439|4438|0
1638965250000|2021-12-08 12:07:30|4441|4440|4442|4441|4442|4441|4440.5|4440|0
1638965260000|2021-12-08 12:07:40|4441.5|4441.5|4439|4438|4442|4441.5|4437.5|4437|0
1638965270000|2021-12-08 12:07:50|4438.5|4438.5|4438.5|4438|4440|4439|4438.5|4438|0
1638965280000|2021-12-08 12:08:00|4439|4437.5|4438.5|4437|4439|4438|4438|4437|0
1638965290000|2021-12-08 12:08:10|4439|4437.5|4439|4438.5|4440|4439|4439|4437.5|0
1638965300000|2021-12-08 12:08:20|4438.5|4438|4437.5|4436.5|4438.5|4438|4437.5|4436.5|0
1638965310000|2021-12-08 12:08:30|4437|4436|4437|4436|4438.5|4437.5|4436.5|4436|0
1638965320000|2021-12-08 12:08:40|4437.5|4436.5|4438.5|4437.5|4438.5|4438|4437.5|4436.5|0
1638965330000|2021-12-08 12:08:50|4438|4437|4438|4437|4438.5|4437|4438|4437|0
1638965340000|2021-12-08 12:09:00|4438.5|4437.5|4438|4437|4438.5|4438|4438|4437|0
1638965350000|2021-12-08 12:09:10|4437.5|4436.5|4437|4435.5|4437.5|4437|4436.5|4435.5|0
1638965360000|2021-12-08 12:09:20|4436.5|4435|4434|4433|4436.5|4435|4433.5|4433|0
1638965370000|2021-12-08 12:09:30|4434.5|4433.5|4434.5|4433.5|4434.5|4434|4434|4433|0
1638965380000|2021-12-08 12:09:40|4434|4434|4433|4431.5|4434|4434|4433|4431.5|0
1638965390000|2021-12-08 12:09:50|4433.5|4432|4433|4431.5|4434.5|4434|4433|4431.5|0
1638965400000|2021-12-08 12:10:00|4432.5|4432|4434|4432.5|4434.5|4433.5|4432.5|4431.5|0
1638965410000|2021-12-08 12:10:10|4433.5|4433|4437|4435.5|4437|4435.5|4433|4432.5|0
1638965420000|2021-12-08 12:10:20|4436.5|4436|4436.5|4435.5|4437|4436|4436.5|4435.5|0
1638965430000|2021-12-08 12:10:30|4436|4436|4435.5|4434.5|4436.5|4436|4435|4434|0
1638965440000|2021-12-08 12:10:40|4436|4435.5|4436.5|4435|4436.5|4435.5|4436|4435|0
1638965450000|2021-12-08 12:10:50|4436|4435.5|4437|4436|4437|4436|4435.5|4435.5|0
1638965460000|2021-12-08 12:11:00|4436.5|4435.5|4436.5|4435.5|4437|4435.5|4436|4435.5|0
1638965470000|2021-12-08 12:11:10|4436|4435|4434.5|4433.5|4436|4435|4434.5|4433.5|0
1638965480000|2021-12-08 12:11:20|4434|4433|4432.5|4431|4434|4433|4432|4431|0
1638965490000|2021-12-08 12:11:30|4433|4431.5|4434|4433|4434.5|4433.5|4432|4431|0
1638965500000|2021-12-08 12:11:40|4433.5|4432.5|4435|4434|4435|4434|4433|4432.5|0
1638965510000|2021-12-08 12:11:50|4434.5|4434.5|4435|4434.5|4435|4434.5|4434.5|4434|0
1638965520000|2021-12-08 12:12:00|4435.5|4435|4435.5|4434.5|4436|4435.5|4435.5|4434.5|0
1638965530000|2021-12-08 12:12:10|4436|4435|4434.5|4434|4436|4435|4434.5|4434|0
1638965540000|2021-12-08 12:12:20|4435|4434.5|4434|4433|4435.5|4435|4434|4433|0
1638965550000|2021-12-08 12:12:30|4434.5|4433.5|4435|4433.5|4435|4434.5|4434.5|4433|0
1638965560000|2021-12-08 12:12:40|4434.5|4433|4431|4430.5|4434.5|4433.5|4431|4430|0
1638965570000|2021-12-08 12:12:50|4431.5|4431|4431|4430|4431.5|4431|4431|4430|0
1638965580000|2021-12-08 12:13:00|4430.5|4429.5|4431|4429.5|4431|4429.5|4430|4429.5|0
1638965590000|2021-12-08 12:13:10|4431.5|4430|4432|4431|4432|4431.5|4430.5|4430|0
1638965600000|2021-12-08 12:13:20|4432.5|4430.5|4432.5|4431.5|4432.5|4432|4432|4430.5|0
1638965610000|2021-12-08 12:13:30|4433|4432|4434|4433|4434|4433|4433|4432|0
1638965620000|2021-12-08 12:13:40|4433.5|4432.5|4433|4432|4434|4432.5|4432.5|4431.5|0
1638965630000|2021-12-08 12:13:50|4433.5|4432.5|4433.5|4432|4434|4433|4433|4432|0
1638965640000|2021-12-08 12:14:00|4433|4432.5|4433|4432|4433|4432.5|4432.5|4432|0
1638965650000|2021-12-08 12:14:10|4432.5|4431.5|4432.5|4431.5|4432.5|4432|4431.5|4430.5|0
1638965660000|2021-12-08 12:14:20|4433|4432.5|4433.5|4432.5|4433.5|4432.5|4433|4432.5|0
1638965670000|2021-12-08 12:14:30|4433|4432|4432|4431.5|4433|4432|4432|4431.5|0
1638965680000|2021-12-08 12:14:40|4431.5|4431|4430|4429|4431.5|4431|4428.5|4427.5|0
1638965690000|2021-12-08 12:14:50|4429.5|4428.5|4429|4428|4429.5|4428.5|4428|4427|0
1638965700000|2021-12-08 12:15:00|4429.5|4428.5|4430.5|4429.5|4431|4430|4429.5|4428.5|0
1638965710000|2021-12-08 12:15:10|4430|4430|4429.5|4428.5|4430.5|4430|4429|4428|0
1638965720000|2021-12-08 12:15:20|4430|4429|4431|4429.5|4431|4430.5|4430|4429|0
1638965730000|2021-12-08 12:15:30|4430.5||4430.5||4431||4430||0
1638965740000|2021-12-08 12:15:40|4431|4430|4431|4430|4431|4430|4430|4429.5|0
1638965750000|2021-12-08 12:15:50|4430.5|4430.5|4431|4430|4431|4430.5|4430.5|4430|0
1638965760000|2021-12-08 12:16:00|4430.5|4429.5|4430.5|4429.5|4430.5|4429.5|4430|4429|0
1638965770000|2021-12-08 12:16:10|4431|4430|4432.5|4431|4432.5|4431.5|4431|4430|0
1638965780000|2021-12-08 12:16:20|4433|4431.5|4433|4432|4433.5|4432.5|4432.5|4431.5|0
1638965790000|2021-12-08 12:16:30|4432.5|4431.5|4432.5|4431.5|4432.5|4431.5|4432|4431.5|0
1638965800000|2021-12-08 12:16:40|4432|4431|4430|4429|4432|4431|4429.5|4428.5|0
1638965810000|2021-12-08 12:16:50|4430.5|4429.5|4430|4429.5|4430.5|4430|4430|4429.5|0
1638965820000|2021-12-08 12:17:00|4429.5|4429|4429|4428|4430|4429.5|4429|4428|0
1638965830000|2021-12-08 12:17:10|4429.5|4428.5|4428.5|4427.5|4429.5|4429|4428|4427|0
1638965840000|2021-12-08 12:17:20|4428|4427|4429|4428|4429|4428.5|4427|4426|0
1638965850000|2021-12-08 12:17:30|4429.5|4428.5|4428.5|4427.5|4430|4429.5|4428.5|4427.5|0
1638965860000|2021-12-08 12:17:40|4429|4428|4428.5|4427.5|4429|4428|4428|4427.5|0
1638965870000|2021-12-08 12:17:50|4429|4428|4430.5|4430|4430.5|4430|4429|4428|0
1638965880000|2021-12-08 12:18:00|4431|4429.5|4432.5|4431.5|4432.5|4431.5|4431|4429.5|0
1638965890000|2021-12-08 12:18:10|4432|4431|4431.5|4431|4432|4431.5|4431.5|4431|0
1638965910000|2021-12-08 12:18:30|4431|4430.5|4428.5|4427.5|4431|4430.5|4428|4427|0
1638965920000|2021-12-08 12:18:40|4428|4427|4429|4428|4429|4428|4428|4427|0
1638965930000|2021-12-08 12:18:50|4429.5|4428.5|4429|4428|4430|4429.5|4429|4428|0
1638965940000|2021-12-08 12:19:00|4429.5|4429|4430.5|4429.5|4431|4430|4429|4428.5|0
1638965950000|2021-12-08 12:19:10|4430|4429|4431.5|4430.5|4432|4431|4429.5|4429|0
1638965960000|2021-12-08 12:19:20|4431|4430|4428.5|4428|4431|4430.5|4428.5|4428|0
1638965970000|2021-12-08 12:19:30|4428|4427.5|4429|4428|4429|4428.5|4427.5|4427|0
1638965980000|2021-12-08 12:19:40|4429.5|4428.5|4429|4428.5|4429.5|4429|4429|4428.5|0
1638965990000|2021-12-08 12:19:50|4428.5|4428|4428|4427.5|4429|4428|4428|4427.5|0
1638966000000|2021-12-08 12:20:00|4427.5|4427|4427|4425.5|4428.5|4428|4426.5|4425.5|0
1638966010000|2021-12-08 12:20:10|4426.5|4426|4427|4426.5|4427|4426.5|4426.5|4426|0
1638966020000|2021-12-08 12:20:20|4426.5|4426|4426.5|4426|4428|4427|4426.5|4426|0
1638966030000|2021-12-08 12:20:30|4427|4426.5|4427.5|4426|4428|4427|4426.5|4426|0
1638966040000|2021-12-08 12:20:40||4426.5||4426.5||4426.5||4426.5|0
1638966050000|2021-12-08 12:20:50|4427|4426|4426.5|4425.5|4427.5|4426|4426|4425.5|0
1638966060000|2021-12-08 12:21:00|4426||4426.5||4426.5||4426||0
1638966070000|2021-12-08 12:21:10|4426|4426|4425|4423.5|4426|4426|4424.5|4423.5|0
1638966080000|2021-12-08 12:21:20|4424.5|4424|4424|4423|4425|4424|4423.5|4422.5|0
1638966090000|2021-12-08 12:21:30|4424.5|4422.5|4425.5|4424|4425.5|4425|4424.5|4422.5|0
1638966100000|2021-12-08 12:21:40|4425|4424.5|4425.5|4424.5|4425.5|4425|4425|4424.5|0
1638966110000|2021-12-08 12:21:50|4425||4425||4425.5||4425||0
1638966120000|2021-12-08 12:22:00|4425.5|4425|4426|4425.5|4426.5|4425.5|4425.5|4425|0
1638966130000|2021-12-08 12:22:10|4426.5|4425|4426.5|4425.5|4426.5|4426|4424.5|4424|0
1638966140000|2021-12-08 12:22:20||4425||4425.5||4426||4425|0
1638966150000|2021-12-08 12:22:30|4426|4425|4426|4425|4426|4425.5|4425.5|4425|0
1638966160000|2021-12-08 12:22:40|4425.5|4425.5|4427.5|4426.5|4427.5|4426.5|4425.5|4425|0
1638966170000|2021-12-08 12:22:50|4427|4426|4427|4426|4427.5|4426.5|4426.5|4425.5|0
1638966180000|2021-12-08 12:23:00|4427.5|4426.5|4428|4427|4428|4427.5|4426.5|4425.5|0
1638966190000|2021-12-08 12:23:10|4427.5|4427.5|4427.5|4426.5|4427.5|4427.5|4427.5|4426.5|0
1638966200000|2021-12-08 12:23:20|4427|4427|4426.5|4425.5|4427|4427|4426.5|4425.5|0
1638966210000|2021-12-08 12:23:30|4426||4426||4426||4426||0
1638966220000|2021-12-08 12:23:40|4425.5|4425|4425.5|4425|4426|4425|4425.5|4425|0
1638966230000|2021-12-08 12:23:50|4426|4425.5|4425|4424.5|4426|4425.5|4425|4424.5|0
1638966240000|2021-12-08 12:24:00|4425.5|4424|4424.5|4423.5|4425.5|4424.5|4423.5|4422.5|0
1638966250000|2021-12-08 12:24:10|4424|4423|4424|4423|4424|4423.5|4423.5|4423|0
1638966260000|2021-12-08 12:24:20||4423.5||4423.5||4423.5||4423.5|0
1638966270000|2021-12-08 12:24:30|4424.5|4424|4423.5|4423|4424.5|4424|4423.5|4423|0
1638966280000|2021-12-08 12:24:40|4424|4422.5|4423|4422|4424|4422.5|4423|4422|0
1638966290000|2021-12-08 12:24:50|4422.5|4421.5|4422|4421|4423|4422|4422|4421|0
1638966300000|2021-12-08 12:25:00|4422.5|4421.5|4422.5|4422|4423|4422|4422.5|4421.5|0
1638966310000|2021-12-08 12:25:10|4423|4421.5|4422.5|4421.5|4423|4421.5|4422.5|4421.5|0
1638966320000|2021-12-08 12:25:20|4422|4422|4423.5|4423|4423.5|4423|4422|4422|0
1638966330000|2021-12-08 12:25:30|4423|4422.5|4422.5|4421|4423|4422.5|4421.5|4421|0
1638966340000|2021-12-08 12:25:40|4422|4420.5|4419|4418.5|4422|4420.5|4419|4418.5|0
1638966350000|2021-12-08 12:25:50|4419.5|4419|4419|4418|4420|4419|4419|4418|0
1638966360000|2021-12-08 12:26:00|4419.5|4418.5|4420|4419.5|4420|4419.5|4419|4418|0
1638966370000|2021-12-08 12:26:10|4420.5|4420|4421|4420|4421.5|4420|4420.5|4419.5|0
1638966380000|2021-12-08 12:26:20|4420.5|4419.5|4420.5|4419.5|4420.5|4419.5|4420|4419.5|0
1638966390000|2021-12-08 12:26:30|4421|4420|4420|4419.5|4421.5|4420.5|4420|4419.5|0
1638966400000|2021-12-08 12:26:40|4419.5|4419|4419.5|4418.5|4419.5|4419|4419|4418|0
1638966410000|2021-12-08 12:26:50|4420|4419|4420.5|4419.5|4420.5|4420|4420|4419|0
1638966420000|2021-12-08 12:27:00|4421|4420|4421.5|4420|4421.5|4420|4421|4420|0
1638966430000|2021-12-08 12:27:10|4422|4420.5|4423|4422|4423|4422|4422|4420.5|0
1638966440000|2021-12-08 12:27:20|4422.5|4421.5|4422.5|4422|4422.5|4422|4422|4421.5|0
1638966450000|2021-12-08 12:27:30|4422|4421.5|4421.5|4420.5|4422|4421.5|4421|4420.5|0
1638966470000|2021-12-08 12:27:50|4421|4421|4421.5|4420.5|4422.5|4421.5|4421|4420.5|0
1638966480000|2021-12-08 12:28:00|4421|4420|4422|4421|4422|4421.5|4420|4419|0
1638966490000|2021-12-08 12:28:10|4422.5|4420.5|4423.5|4422.5|4423.5|4422.5|4422.5|4420.5|0
1638966500000|2021-12-08 12:28:20|4424|4423|4423|4422.5|4424|4423|4423|4422.5|0
1638966520000|2021-12-08 12:28:40|4422.5|4422|4422.5|4421.5|4422.5|4422|4422|4421.5|0
1638966530000|2021-12-08 12:28:50|4422|4421|4421.5|4421|4422|4421|4421.5|4421|0
1638966540000|2021-12-08 12:29:00|4422||4421.5||4422||4421.5||0
1638966550000|2021-12-08 12:29:10|4422|4421.5|4424|4423|4424|4423.5|4422|4421|0
1638966560000|2021-12-08 12:29:20|4423.5|4423.5|4424.5|4423.5|4424.5|4423.5|4423.5|4423|0
1638966570000|2021-12-08 12:29:30|4424|4423|4424.5|4423.5|4424.5|4423.5|4424|4423|0
1638966580000|2021-12-08 12:29:40|4424|4424|4424.5|4423.5|4424.5|4424|4424|4423.5|0
1638966590000|2021-12-08 12:29:50|4424|4422|4424|4423|4424|4423.5|4422.5|4422|0
1638966600000|2021-12-08 12:30:00|4423.5|4422.5|4422.5|4421.5|4423.5|4422.5|4421.5|4420.5|0
1638966610000|2021-12-08 12:30:10|4423|4422|4424|4423|4424|4423.5|4423|4422|0
1638966620000|2021-12-08 12:30:20|4424.5|4423.5|4424.5|4423.5|4424.5|4423.5|4424.5|4423.5|0
1638966630000|2021-12-08 12:30:30|4425|4424|4425|4424|4425|4424|4425|4424|0
1638966640000|2021-12-08 12:30:40|4425.5|4424.5|4425.5|4424.5|4426|4425|4425.5|4424.5|0
1638966660000|2021-12-08 12:31:00|4425|4424|4424.5|4424|4425|4424|4424.5|4423.5|0
1638966670000|2021-12-08 12:31:10|4425|4423.5|4425|4424|4425.5|4425|4424.5|4423.5|0
1638966690000|2021-12-08 12:31:30|4424.5|4423.5|4424|4423|4424.5|4423.5|4424|4423|0
1638966710000|2021-12-08 12:31:50|4423.5||4423.5||4423.5||4423.5||0
1638966720000|2021-12-08 12:32:00|4424|4423.5|4423.5|4422.5|4424|4423.5|4423.5|4422.5|0
1638966730000|2021-12-08 12:32:10|4424|4423|4424.5|4423.5|4424.5|4424|4424|4423|0
1638966740000|2021-12-08 12:32:20|4424||4424.5||4424.5||4424||0
1638966750000|2021-12-08 12:32:30||4424||4424||4424||4424|0
1638966760000|2021-12-08 12:32:40|4425|4424.5|4425.5|4424.5|4425.5|4425|4425|4424.5|0
1638966770000|2021-12-08 12:32:50|4426|4425|4425.5|4425|4426|4425|4425|4424.5|0
1638966780000|2021-12-08 12:33:00|4426|4424.5|4425.5|4425|4426.5|4426|4425.5|4424.5|0
1638966790000|2021-12-08 12:33:10|4426||4426||4426||4426||0
1638966800000|2021-12-08 12:33:20|4425.5|4424.5|4425.5|4425|4425.5|4425|4425|4424|0
1638966820000|2021-12-08 12:33:40|4426|4425.5|4426|4425|4426|4425.5|4425.5|4425|0
1638966840000|2021-12-08 12:34:00|4425.5|4424.5|4427|4426|4427|4426|4425.5|4424.5|0
1638966850000|2021-12-08 12:34:10|4426.5|4426.5|4427.5|4427|4427.5|4427|4426.5|4426|0
1638966860000|2021-12-08 12:34:20|4428|4427.5|4428|4427|4428|4427.5|4428|4427|0
1638966870000|2021-12-08 12:34:30|4428.5|4427.5|4428|4427|4428.5|4428|4428|4427|0
1638966880000|2021-12-08 12:34:40|4427.5|4426.5|4427.5|4426.5|4427.5|4427|4427|4426|0
1638966890000|2021-12-08 12:34:50|4427|4426|4427|4426.5|4427|4426.5|4426.5|4426|0
1638966900000|2021-12-08 12:35:00|4427.5|4427|4427|4426.5|4427.5|4427|4426.5|4426|0
1638966910000|2021-12-08 12:35:10|4427.5|4426|4428|4427|4428|4427.5|4427.5|4426|0
1638966920000|2021-12-08 12:35:20|4427.5|4426.5|4427.5|4426.5|4427.5|4427|4427|4426.5|0
1638966930000|2021-12-08 12:35:30|4428|4427|4426.5|4425.5|4428|4427|4426.5|4425.5|0
1638966940000|2021-12-08 12:35:40|4426|4425|4425|4424|4426|4425|4424.5|4424|0
1638966950000|2021-12-08 12:35:50|4424.5|4423.5|4424|4423.5|4424.5|4423.5|4424|4423.5|0
1638966960000|2021-12-08 12:36:00|4424.5|4424|4424.5|4423.5|4424.5|4424|4424|4423.5|0
1638966970000|2021-12-08 12:36:10|4425|4424|4425|4424|4425|4424.5|4425|4424|0
1638966980000|2021-12-08 12:36:20|4424.5|4423.5|4424.5|4423.5|4425|4423.5|4424.5|4423.5|0
1638966990000|2021-12-08 12:36:30||4424||4424||4424||4424|0
1638967000000|2021-12-08 12:36:40|4425|4424.5|4425|4424|4425|4424.5|4425|4424|0
1638967010000|2021-12-08 12:36:50||4424.5||4424||4424.5||4424|0
1638967020000|2021-12-08 12:37:00|4424.5|4423.5|4423|4422|4424.5|4423.5|4422.5|4422|0
1638967030000|2021-12-08 12:37:10|4422.5|4421.5|4423.5|4422.5|4423.5|4423|4422.5|4421.5|0
1638967040000|2021-12-08 12:37:20|4423|4422|4423|4422|4423|4422.5|4423|4422|0
1638967050000|2021-12-08 12:37:30|4422.5||4422.5||4423||4422.5||0
1638967060000|2021-12-08 12:37:40|4423|4422.5|4423|4422.5|4423|4422.5|4422.5|4422.5|0
1638967070000|2021-12-08 12:37:50|4423.5|4423|4423.5|4422.5|4423.5|4423|4423|4422.5|0
1638967080000|2021-12-08 12:38:00|4423|4422|4423|4422|4423|4422|4422.5|4421.5|0
1638967100000|2021-12-08 12:38:20|4422.5|4421.5|4421.5|4421|4422.5|4422|4421.5|4421|0
1638967110000|2021-12-08 12:38:30|4422|4420.5|4421|4419.5|4422|4421|4420.5|4419.5|0
1638967120000|2021-12-08 12:38:40|4420.5|4420|4420.5|4419.5|4420.5|4420|4420|4419.5|0
1638967130000|2021-12-08 12:38:50|4421|4420.5|4419.5|4418.5|4421.5|4421|4419.5|4418.5|0
1638967140000|2021-12-08 12:39:00|4420|4419|4420|4419|4420|4419.5|4419.5|4419|0
1638967150000|2021-12-08 12:39:10|4419.5|4419.5|4420.5|4419.5|4420.5|4420|4419.5|4419.5|0
1638967160000|2021-12-08 12:39:20|4420|4419|4418.5|4418|4420|4419.5|4418.5|4418|0
1638967170000|2021-12-08 12:39:30|4418|4417.5|4418.5|4417.5|4418.5|4417.5|4418|4417|0
1638967180000|2021-12-08 12:39:40|4419||4418.5||4419||4418.5||0
1638967190000|2021-12-08 12:39:50|4418|4418|4418.5|4417.5|4418.5|4418|4418|4417.5|0
1638967210000|2021-12-08 12:40:10|4418|4417|4418.5|4417.5|4418.5|4417.5|4417.5|4417|0
1638967220000|2021-12-08 12:40:20|4419|4418|4420|4419.5|4420|4419.5|4419|4418|0
1638967230000|2021-12-08 12:40:30|4420.5|4420|4420|4419.5|4420.5|4420|4420|4419.5|0
1638967240000|2021-12-08 12:40:40|4420.5|4420|4420.5|4419.5|4420.5|4420|4420|4419.5|0
1638967250000|2021-12-08 12:40:50|4420|4419|4419.5|4419|4420|4419|4419.5|4419|0
1638967260000|2021-12-08 12:41:00|4419|4418.5|4418|4417.5|4419|4418.5|4418|4417.5|0
1638967270000|2021-12-08 12:41:10|4418.5|4418|4418.5|4417.5|4419|4418|4418.5|4417.5|0
1638967280000|2021-12-08 12:41:20|4418||4419||4419||4418||0
1638967290000|2021-12-08 12:41:30|4418.5|4418|4419|4418|4419|4418|4418.5|4418|0
1638967300000|2021-12-08 12:41:40|4418.5||4419||4419||4418.5||0
1638967320000|2021-12-08 12:42:00||4418.5||4418.5||4418.5||4418.5|0
1638967330000|2021-12-08 12:42:10|4419.5|4419|4420|4419|4420|4419|4419.5|4419|0
1638967350000|2021-12-08 12:42:30|4419.5|4418.5|4419|4418.5|4419.5|4418.5|4419|4418.5|0
1638967360000|2021-12-08 12:42:40|4419.5|4418|4419|4418|4419.5|4418|4418.5|4418|0
1638967370000|2021-12-08 12:42:50|4419.5|4418.5|4419.5|4418.5|4420|4419|4419.5|4418.5|0
1638967390000|2021-12-08 12:43:10|4420|4419|4419.5|4418.5|4420|4419|4419.5|4418.5|0
1638967400000|2021-12-08 12:43:20|4419|4419|4420.5|4419.5|4420.5|4420|4419|4419|0
1638967410000|2021-12-08 12:43:30|4420|4419|4420.5|4419.5|4420.5|4419.5|4419.5|4419|0
1638967430000|2021-12-08 12:43:50|4420|4419|4417|4416|4420|4419|4416.5|4416|0
1638967440000|2021-12-08 12:44:00|4416.5|4415|4415.5|4414.5|4416.5|4415.5|4415.5|4414.5|0
1638967450000|2021-12-08 12:44:10|4415|4414|4414.5|4413.5|4415|4414|4414|4413|0
1638967460000|2021-12-08 12:44:20|4414|4414|4415.5|4414.5|4416|4415|4414|4414|0
1638967470000|2021-12-08 12:44:30|4415|4414|4416.5|4415.5|4416.5|4416|4415|4414|0
1638967480000|2021-12-08 12:44:40|4417|4416|4417.5|4416.5|4417.5|4416.5|4417|4416|0
1638967490000|2021-12-08 12:44:50|4417|4416|4416|4415.5|4417|4416|4416|4415.5|0
1638967500000|2021-12-08 12:45:00|4415.5|4415|4415|4414.5|4415.5|4415|4415|4414.5|0
1638967510000|2021-12-08 12:45:10|4415.5|4415|4417|4416|4417.5|4416|4415.5|4415|0
1638967520000|2021-12-08 12:45:20|4416.5||4417||4417||4416.5||0
1638967530000|2021-12-08 12:45:30|4417.5|4416.5|4417|4416.5|4417.5|4417|4417|4416.5|0
1638967540000|2021-12-08 12:45:40|4417.5|4417|4416|4415.5|4418|4417|4416|4415.5|0
1638967550000|2021-12-08 12:45:50|4415.5|4415|4414.5|4414|4415.5|4415|4414.5|4414|0
1638967560000|2021-12-08 12:46:00|4415||4415||4415||4414.5||0
1638967570000|2021-12-08 12:46:10|4414.5|4414.5|4415|4414.5|4415|4414.5|4414.5|4414.5|0
1638967580000|2021-12-08 12:46:20|4414.5|4414|4415|4414|4415|4414|4414.5|4414|0
1638967600000|2021-12-08 12:46:40|4414.5|4413.5|4414|4413|4414.5|4413.5|4413|4412.5|0
1638967610000|2021-12-08 12:46:50|4413.5|4412.5|4413|4412|4413.5|4412.5|4413|4412|0
1638967620000|2021-12-08 12:47:00|4412.5|4411.5|4411.5|4410.5|4412.5|4411.5|4411.5|4410.5|0
1638967630000|2021-12-08 12:47:10|4411|4411|4411|4410|4411.5|4411|4410.5|4410|0
1638967640000|2021-12-08 12:47:20|4411.5|4410.5|4412|4411|4412|4411.5|4411.5|4410.5|0
1638967680000|2021-12-08 12:48:00|4411.5|4411.5|4411.5|4411|4412|4411.5|4411.5|4411|0
1638967690000|2021-12-08 12:48:10|4412|4411.5|4412|4411.5|4412|4411.5|4412|4411.5|0
1638967700000|2021-12-08 12:48:20|4412.5|4412|4410|4409.5|4412.5|4412|4410|4409.5|0
1638967710000|2021-12-08 12:48:30|4410.5|4409|4410.5|4410|4410.5|4410|4410|4409|0
1638967720000|2021-12-08 12:48:40|4411|4410.5|4411.5|4410.5|4411.5|4410.5|4411|4410.5|0
1638967730000|2021-12-08 12:48:50|4411|4410|4411|4410|4411|4410|4410.5|4410|0
1638967740000|2021-12-08 12:49:00|4411.5|4410.5|4412.5|4411.5|4412.5|4412|4411.5|4410.5|0
1638967750000|2021-12-08 12:49:10||4412||4412||4412||4411.5|0
1638967760000|2021-12-08 12:49:20|4413|4412.5|4413|4412|4413|4412.5|4413|4412|0
1638967770000|2021-12-08 12:49:30|4413.5|4413|4413.5|4413|4413.5|4413|4413.5|4412.5|0
1638967780000|2021-12-08 12:49:40|4414||4414||4414||4413.5||0
1638967790000|2021-12-08 12:49:50|4413.5|4412.5|4413|4412.5|4413.5|4412.5|4413|4412.5|0
1638967800000|2021-12-08 12:50:00|4413.5|4413|4413.5|4413|4413.5|4413|4413|4413|0
1638967810000|2021-12-08 12:50:10|4413|4412.5|4413.5|4412.5|4413.5|4412.5|4412.5|4412|0
1638967820000|2021-12-08 12:50:20|4414|4413|4413.5|4413|4414|4413.5|4413.5|4413|0
1638967840000|2021-12-08 12:50:40|4414|4413.5|4414.5|4413.5|4414.5|4413.5|4414|4413.5|0
1638967870000|2021-12-08 12:51:10|4415|4414|4415.5|4414.5|4416|4415.5|4415|4414|0
1638967880000|2021-12-08 12:51:20|4415|4415|4417|4416|4417|4416|4414.5|4414|0
1638967890000|2021-12-08 12:51:30||4416.5||4416||4416.5||4416|0
1638967900000|2021-12-08 12:51:40|4416.5|4416.5|4417.5|4416.5|4418|4417.5|4416.5|4416|0
1638967910000|2021-12-08 12:51:50|4417|4416|4417.5|4416.5|4417.5|4416.5|4417|4416|0
1638967920000|2021-12-08 12:52:00|4417|4417|4417.5|4417|4417.5|4417|4417|4417|0
1638967960000|2021-12-08 12:52:40|4418|4417.5|4418.5|4417.5|4419|4418.5|4418|4417.5|0
1638967970000|2021-12-08 12:52:50|4418|4418|4419|4418|4419|4418|4418|4418|0
1638967980000|2021-12-08 12:53:00|4418.5|4417.5|4418|4417|4418.5|4417.5|4417.5|4416.5|0
1638968000000|2021-12-08 12:53:20||4417.5||4417.5||4417.5||4417.5|0
1638968010000|2021-12-08 12:53:30|4418.5|4418|4418.5|4417.5|4419|4418|4418.5|4417.5|0
1638968020000|2021-12-08 12:53:40|4418|4418|4418.5|4418|4418.5|4418|4418|4418|0
1638968030000|2021-12-08 12:53:50|4419|4418.5|4419|4418.5|4419|4418.5|4419|4418.5|0
1638968040000|2021-12-08 12:54:00|4418.5|4418|4418.5|4418|4418.5|4418|4418|4417.5|0
1638968050000|2021-12-08 12:54:10|4419|4417.5|4420|4419.5|4421|4420.5|4419|4417.5|0
1638968060000|2021-12-08 12:54:20||4419||4419||4419.5||4419|0
1638968100000|2021-12-08 12:55:00|4419.5|4418.5|4417.5|4417|4419.5|4418.5|4417.5|4416.5|0
1638968110000|2021-12-08 12:55:10|4418|4417.5|4418|4417|4418|4417.5|4418|4417|0
1638968130000|2021-12-08 12:55:30|4418.5|4417.5|4420|4418.5|4420|4419|4418|4417.5|0
1638968140000|2021-12-08 12:55:40|4419.5|4419|4418|4417.5|4419.5|4419|4418|4417|0
1638968150000|2021-12-08 12:55:50|4417.5|4417|4418|4417|4418|4417|4417|4416.5|0
1638968160000|2021-12-08 12:56:00|4418.5|4417.5|4418|4417.5|4419|4418|4418|4417.5|0
1638968180000|2021-12-08 12:56:20|4417.5|4417|4416|4415.5|4418|4417|4416|4415.5|0
1638968190000|2021-12-08 12:56:30|4416.5|4416|4418|4417|4418|4417.5|4416.5|4416|0
1638968200000|2021-12-08 12:56:40|4417.5|4417.5|4417.5|4417|4417.5|4417.5|4417.5|4417|0
1638968210000|2021-12-08 12:56:50|4418||4418||4418||4418||0
1638968220000|2021-12-08 12:57:00|4417.5|4417.5|4417.5|4417|4417.5|4417.5|4417.5|4417|0
1638968230000|2021-12-08 12:57:10|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417.5|0
1638968240000|2021-12-08 12:57:20|4418.5|4418|4418|4417.5|4418.5|4418|4418|4417.5|0
1638968250000|2021-12-08 12:57:30|4418.5|4418|4418.5|4418|4418.5|4418|4418.5|4418|0
1638968270000|2021-12-08 12:57:50|4419|4418.5|4419.5|4418.5|4419.5|4419|4419|4418.5|0
1638968280000|2021-12-08 12:58:00|4420|4419|4420.5|4419.5|4420.5|4419.5|4420|4419|0
1638968300000|2021-12-08 12:58:20|4420|4419|4420|4419.5|4420|4419.5|4419.5|4418.5|0
1638968310000|2021-12-08 12:58:30||4419||4419||4419||4419|0
1638968330000|2021-12-08 12:58:50|4419.5||4419.5||4419.5||4419.5||0
1638968340000|2021-12-08 12:59:00|4419|4418.5|4420|4419|4420|4419.5|4419|4418.5|0
1638968350000|2021-12-08 12:59:10|4419.5|4419.5|4420.5|4420|4420.5|4420|4419.5|4419.5|0
1638968360000|2021-12-08 12:59:20|4421|4420.5|4421.5|4420.5|4421.5|4420.5|4421|4420.5|0
1638968370000|2021-12-08 12:59:30|4421|4420|4422|4421.5|4422|4421.5|4420.5|4420|0
1638968380000|2021-12-08 12:59:40|4421.5|4421|4421.5|4420.5|4422|4421|4421|4420|0
1638968390000|2021-12-08 12:59:50|4421|4420|4421|4420.5|4421.5|4420.5|4420.5|4420|0
1638968400000|2021-12-08 13:00:00|4421.5|4421|4422.5|4421.5|4422.5|4422|4421.5|4421|0
1638968410000|2021-12-08 13:00:10|4422|4422|4421.5|4421|4422|4422|4421.5|4421|0
1638968420000|2021-12-08 13:00:20|4421|4420.5|4420|4419.5|4421|4420.5|4420|4419.5|0
1638968430000|2021-12-08 13:00:30|4420.5|4420|4420|4419|4420.5|4420|4419.5|4419|0
1638968440000|2021-12-08 13:00:40|4419.5||4420||4420||4419.5||0
1638968450000|2021-12-08 13:00:50|4420.5|4419.5|4420.5|4419.5|4420.5|4419.5|4420.5|4419.5|0
1638968460000|2021-12-08 13:01:00||4420||4420||4420||4420|0
1638968470000|2021-12-08 13:01:10|4421|4419.5|4423|4422.5|4423|4422.5|4420.5|4419.5|0
1638968480000|2021-12-08 13:01:20|4422.5|4422|4425|4424|4425|4424.5|4422.5|4422|0
1638968490000|2021-12-08 13:01:30||4424.5||4424.5||4424.5||4424.5|0
1638968500000|2021-12-08 13:01:40|4425.5|4425|4426|4425|4426|4425.5|4425|4425|0
1638968510000|2021-12-08 13:01:50|4425.5|4424.5|4426.5|4426|4426.5|4426|4425.5|4424.5|0
1638968520000|2021-12-08 13:02:00|4426|4425.5|4427.5|4427|4427.5|4427|4426|4425|0
1638968530000|2021-12-08 13:02:10|4427|4426.5|4427|4426.5|4427|4426.5|4426.5|4426|0
1638968540000|2021-12-08 13:02:20|4426.5|4426|4426.5|4426|4426.5|4426|4426|4425.5|0
1638968550000|2021-12-08 13:02:30|4426|4425.5|4426|4425.5|4426|4425.5|4425.5|4424.5|0
1638968560000|2021-12-08 13:02:40|4425.5|4425|4424|4423|4425.5|4425|4423.5|4423|0
1638968570000|2021-12-08 13:02:50|4423.5|4422.5|4423.5|4422.5|4423.5|4423|4423.5|4422.5|0
1638968580000|2021-12-08 13:03:00|4423|4423|4424|4423.5|4424|4423.5|4423|4423|0
1638968600000|2021-12-08 13:03:20|4424.5|4424|4424.5|4423.5|4424.5|4424|4424.5|4423.5|0
1638968610000|2021-12-08 13:03:30|4424|4423|4424.5|4424|4424.5|4424|4423.5|4423|0
1638968620000|2021-12-08 13:03:40|4424|4423.5|4423|4422.5|4424|4423.5|4423|4422|0
1638968630000|2021-12-08 13:03:50|4423.5|4423|4423|4422.5|4423.5|4423|4423|4422.5|0
1638968640000|2021-12-08 13:04:00|4423.5|4422|4421|4420|4423.5|4422|4420.5|4420|0
1638968650000|2021-12-08 13:04:10|4420.5|4420.5|4420.5|4420|4420.5|4420.5|4420.5|4420|0
1638968660000|2021-12-08 13:04:20|4420|4419.5|4419.5|4419|4420|4419.5|4419.5|4418.5|0
1638968670000|2021-12-08 13:04:30|4420|4419.5|4420.5|4419.5|4420.5|4420|4420|4419.5|0
1638968680000|2021-12-08 13:04:40|4421|4420|4422|4421.5|4422.5|4421.5|4421|4420|0
1638968690000|2021-12-08 13:04:50|4422.5||4422.5||4422.5||4422||0
1638968700000|2021-12-08 13:05:00|4422|4422|4422|4421.5|4422.5|4422|4422|4421.5|0
1638968710000|2021-12-08 13:05:10|4422.5|4422|4423|4422|4423|4422.5|4422|4422|0
1638968720000|2021-12-08 13:05:20|4423.5|4422.5|4423|4422.5|4424|4423|4423|4422.5|0
1638968730000|2021-12-08 13:05:30|4423.5|4422|4423|4422.5|4423.5|4422.5|4423|4422|0
1638968740000|2021-12-08 13:05:40|4423.5|4422|4422.5|4422|4423.5|4422|4422.5|4422|0
1638968750000|2021-12-08 13:05:50|4423|4422.5|4422|4421|4423|4422.5|4421.5|4421|0
1638968760000|2021-12-08 13:06:00|4421.5|4421.5|4422|4421|4423|4422.5|4421.5|4421|0
1638968770000|2021-12-08 13:06:10|4422.5|4421.5|4422|4421.5|4422.5|4422|4422|4421|0
1638968790000|2021-12-08 13:06:30|4422.5|4422|4423.5|4423|4423.5|4423|4422.5|4422|0
1638968800000|2021-12-08 13:06:40|4423|4422.5|4422|4421.5|4423|4422.5|4422|4421.5|0
1638968810000|2021-12-08 13:06:50||4421||4421||4421||4421|0
1638968820000|2021-12-08 13:07:00|4421.5|4421.5|4422|4421|4422.5|4422|4421.5|4421|0
1638968830000|2021-12-08 13:07:10|4422.5|4421.5|4423|4422.5|4423|4422.5|4422|4421.5|0
1638968840000|2021-12-08 13:07:20|4422.5|4422|4422|4421.5|4422.5|4422|4421.5|4421|0
1638968850000|2021-12-08 13:07:30|4422.5|4421|4422.5|4422|4423|4422|4422.5|4421|0
1638968860000|2021-12-08 13:07:40|4422|4421.5|4422.5|4422|4422.5|4422|4422|4421.5|0
1638968870000|2021-12-08 13:07:50|4423|4422.5|4423.5|4423|4423.5|4423|4423|4422.5|0
1638968880000|2021-12-08 13:08:00|4423|4422.5|4423|4422|4423|4422.5|4422.5|4422|0
1638968890000|2021-12-08 13:08:10|4422.5||4422.5||4422.5||4422.5||0
1638968900000|2021-12-08 13:08:20|4423|4422.5|4423.5|4423|4423.5|4423|4423|4422.5|0
1638968910000|2021-12-08 13:08:30|4424|4423.5|4425|4424.5|4425|4424.5|4423.5|4423|0
1638968920000|2021-12-08 13:08:40|4424.5|4424|4424.5|4424|4424.5|4424|4424|4423.5|0
1638968930000|2021-12-08 13:08:50|4425|4423.5|4424.5|4424|4425|4424.5|4424.5|4423.5|0
1638968940000|2021-12-08 13:09:00|4425|4424.5|4424.5|4424|4425|4424.5|4424.5|4424|0
1638968950000|2021-12-08 13:09:10|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423.5|0
1638968960000|2021-12-08 13:09:20|4424.5|4424|4425.5|4425|4425.5|4425|4424.5|4424|0
1638968980000|2021-12-08 13:09:40|4425|4424.5|4426|4425|4426|4425.5|4425|4424.5|0
1638968990000|2021-12-08 13:09:50|4425.5|4425.5|4425.5|4425|4426|4425.5|4424.5|4424|0
1638969000000|2021-12-08 13:10:00|4426|4425.5|4426|4425.5|4426|4425.5|4425.5|4425|0
1638969010000|2021-12-08 13:10:10|4425.5|4425|4425.5|4425|4426|4425|4425.5|4425|0
1638969020000|2021-12-08 13:10:20|4426|4425.5|4426|4425.5|4426|4425.5|4425.5|4425.5|0
1638969030000|2021-12-08 13:10:30|4426.5|4426|4427|4426.5|4427.5|4427|4426.5|4426|0
1638969040000|2021-12-08 13:10:40|4427.5|4427|4428|4427|4428|4427.5|4427.5|4427|0
1638969050000|2021-12-08 13:10:50|4427.5|4427.5|4428|4427|4428|4427.5|4427.5|4427|0
1638969060000|2021-12-08 13:11:00|4427.5|4427.5|4426.5|4426|4428|4427.5|4426|4425.5|0
1638969070000|2021-12-08 13:11:10|4426|4425.5|4426|4425.5|4426|4425.5|4425.5|4425|0
1638969080000|2021-12-08 13:11:20|4425.5|4425|4427|4426.5|4428|4427|4425.5|4425|0
1638969090000|2021-12-08 13:11:30|4427.5|4427|4427|4426.5|4428|4427|4427|4426.5|0
1638969100000|2021-12-08 13:11:40|4426.5|4426|4427|4426.5|4427|4426.5|4426.5|4426|0
1638969110000|2021-12-08 13:11:50|4426.5|4426|4426.5|4426|4427|4426.5|4426.5|4426|0
1638969120000|2021-12-08 13:12:00|4426|4425.5|4426.5|4426|4426.5|4426|4426|4425.5|0
1638969130000|2021-12-08 13:12:10|4426|4425.5|4426|4425.5|4426|4425.5|4426|4425|0
1638969140000|2021-12-08 13:12:20|4426.5|4426|4427|4426.5|4427|4426.5|4426.5|4426|0
1638969160000|2021-12-08 13:12:40|4427.5|4427|4428.5|4427.5|4428.5|4427.5|4427.5|4427|0
1638969170000|2021-12-08 13:12:50|4428|4428|4428.5|4427.5|4428.5|4428|4428|4427.5|0
1638969180000|2021-12-08 13:13:00|4428|4428|4428.5|4428|4428.5|4428|4428|4428|0
1638969190000|2021-12-08 13:13:10|4428|4427.5|4428.5|4427.5|4428.5|4428|4428|4427.5|0
1638969200000|2021-12-08 13:13:20|4429|4428|4428.5|4428|4429|4428.5|4428.5|4428|0
1638969210000|2021-12-08 13:13:30|4429|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|0
1638969220000|2021-12-08 13:13:40|4429|4428.5|4429.5|4429|4429.5|4429|4429|4428.5|0
1638969240000|2021-12-08 13:14:00|4429|4428.5|4429.5|4429|4430|4429.5|4429|4428.5|0
1638969250000|2021-12-08 13:14:10|4430||4430||4430||4429.5||0
1638969260000|2021-12-08 13:14:20|4430.5|4429.5|4431|4430.5|4431|4430.5|4430.5|4429.5|0
1638969270000|2021-12-08 13:14:30|4431.5|4431|4431|4430.5|4431.5|4431|4431|4430.5|0
1638969280000|2021-12-08 13:14:40|4430.5|4430|4431|4430.5|4431.5|4431|4430.5|4430|0
1638969290000|2021-12-08 13:14:50|4431.5||4431||4431.5||4431||0
1638969300000|2021-12-08 13:15:00|4431.5||4431||4431.5||4431||0
1638969310000|2021-12-08 13:15:10|4430.5|4430|4430.5|4430|4431|4430.5|4430.5|4430|0
1638969320000|2021-12-08 13:15:20|4431|4430.5|4430.5|4429.5|4431|4430.5|4430.5|4429.5|0
1638969330000|2021-12-08 13:15:30|4431|4430|4430.5|4430|4431|4430|4430.5|4430|0
1638969340000|2021-12-08 13:15:40|4430|4429.5|4429|4428.5|4430|4429.5|4429|4428.5|0
1638969350000|2021-12-08 13:15:50|4428.5|4428|4429|4428.5|4429|4428.5|4428.5|4428|0
1638969360000|2021-12-08 13:16:00|4429.5|4429|4430|4429.5|4430|4429.5|4429|4428.5|0
1638969370000|2021-12-08 13:16:10|4430.5|4429|4430|4429.5|4430.5|4429.5|4429.5|4429|0
1638969380000|2021-12-08 13:16:20|4430.5|4430|4430|4429.5|4430.5|4430|4429.5|4429|0
1638969390000|2021-12-08 13:16:30|4429.5|4429|4429.5|4429|4429.5|4429|4429.5|4429|0
1638969410000|2021-12-08 13:16:50|4430|4429.5|4430|4429.5|4430|4429.5|4430|4429.5|0
1638969420000|2021-12-08 13:17:00|4429.5|4429|4428.5|4427.5|4429.5|4429|4428|4427.5|0
1638969430000|2021-12-08 13:17:10|4428|4428|4428|4427.5|4428.5|4428|4428|4427|0
1638969440000|2021-12-08 13:17:20|4428.5|4428|4428|4427.5|4429|4428|4428|4427.5|0
1638969450000|2021-12-08 13:17:30|4428.5|4428|4430|4429|4430|4429.5|4428.5|4427.5|0
1638969460000|2021-12-08 13:17:40|4429.5|4428.5|4429|4428.5|4429.5|4428.5|4429|4428.5|0
1638969470000|2021-12-08 13:17:50|4429.5|4429|4429.5|4428.5|4429.5|4429|4429|4428.5|0
1638969480000|2021-12-08 13:18:00|4429|4429|4429.5|4429|4430|4429.5|4429|4428.5|0
1638969490000|2021-12-08 13:18:10|4430|4429.5|4430|4429|4430|4429.5|4430|4429|0
1638969500000|2021-12-08 13:18:20|4429.5|4429.5|4431|4430.5|4431|4430.5|4429.5|4429|0
1638969510000|2021-12-08 13:18:30|4430.5|4430|4431|4430|4431|4430.5|4430.5|4430|0
1638969520000|2021-12-08 13:18:40||4430.5||4430||4430.5||4430|0
1638969540000|2021-12-08 13:19:00|4430.5|4429.5|4431.5|4430.5|4431.5|4431|4430|4429.5|0
1638969550000|2021-12-08 13:19:10|4431|4430|4430|4429.5|4431.5|4430.5|4429.5|4429|0
1638969560000|2021-12-08 13:19:20|4430.5|4430|4431|4430|4431|4430.5|4430|4429.5|0
1638969570000|2021-12-08 13:19:30|4431.5|4430.5|4431|4430|4431.5|4430.5|4431|4430|0
1638969580000|2021-12-08 13:19:40||4430.5||4430.5||4430.5||4430|0
1638969600000|2021-12-08 13:20:00|4430.5|4430|4431.5|4430.5|4431.5|4430.5|4430.5|4430|0
1638969610000|2021-12-08 13:20:10|4431|4430|4432|4431.5|4432|4431.5|4431|4430|0
1638969620000|2021-12-08 13:20:20|4432.5|4432|4432.5|4431.5|4432.5|4432|4432|4431.5|0
1638969630000|2021-12-08 13:20:30|4432|4432|4432.5|4431.5|4432.5|4432|4432|4431.5|0
1638969640000|2021-12-08 13:20:40|4432||4432||4432.5||4432||0
1638969650000|2021-12-08 13:20:50|4431.5|4431|4432|4431.5|4432|4431.5|4431.5|4431|0
1638969660000|2021-12-08 13:21:00|4432.5|4431|4432|4431|4432.5|4431.5|4431.5|4431|0
1638969670000|2021-12-08 13:21:10|4431.5|4430.5|4430|4429.5|4431.5|4431|4430|4429.5|0
1638969680000|2021-12-08 13:21:20|4430.5|4429|4430.5|4430|4430.5|4430|4429.5|4429|0
1638969690000|2021-12-08 13:21:30||4429.5||4429.5||4429.5||4429.5|0
1638969710000|2021-12-08 13:21:50|4430|4429|4430|4429|4430|4429.5|4429|4428.5|0
1638969720000|2021-12-08 13:22:00|4429.5|4428.5|4429|4428.5|4429.5|4428.5|4429|4428.5|0
1638969730000|2021-12-08 13:22:10|4429.5|4429|4429.5|4429|4429.5|4429|4429.5|4428.5|0
1638969740000|2021-12-08 13:22:20|4430|4429.5|4430.5|4429.5|4430.5|4430|4430|4429.5|0
1638969750000|2021-12-08 13:22:30|4430||4430||4430.5||4430||0
1638969780000|2021-12-08 13:23:00|4429.5|4429|4430.5|4429.5|4430.5|4430|4429.5|4429|0
1638969790000|2021-12-08 13:23:10|4430|4429|4430|4429.5|4430.5|4429.5|4429.5|4429|0
1638969800000|2021-12-08 13:23:20|4429.5|4429|4429.5|4429|4429.5|4429|4429.5|4429|0
1638969820000|2021-12-08 13:23:40|4430|4429.5|4430|4429|4430|4429.5|4430|4429|0
1638969830000|2021-12-08 13:23:50|4429.5|4428.5|4429|4428.5|4429.5|4428.5|4428.5|4428|0
1638969840000|2021-12-08 13:24:00|4428.5|4428|4428|4427|4428.5|4428.5|4427.5|4427|0
1638969850000|2021-12-08 13:24:10|4427.5|4427.5|4427|4426.5|4427.5|4427.5|4427|4426.5|0
1638969860000|2021-12-08 13:24:20|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4426|0
1638969870000|2021-12-08 13:24:30|4426|4425.5|4425.5|4425|4426|4425.5|4425.5|4425|0
1638969890000|2021-12-08 13:24:50|4425|4424.5|4423.5|4423|4425|4424.5|4423.5|4423|0
1638969900000|2021-12-08 13:25:00|4424|4423.5|4424.5|4424|4424.5|4424|4424|4423.5|0
1638969910000|2021-12-08 13:25:10|4425|4424.5|4425|4424.5|4425|4424.5|4425|4424.5|0
1638969920000|2021-12-08 13:25:20|4424.5|4424|4425|4424|4425|4424.5|4424.5|4424|0
1638969930000|2021-12-08 13:25:30|4425.5|4424.5|4425.5|4425|4426|4425|4425.5|4424|0
1638969940000|2021-12-08 13:25:40|4425|4424.5|4426|4425|4426|4425.5|4425|4424.5|0
1638969950000|2021-12-08 13:25:50|4426.5|4425.5|4426.5|4426|4426.5|4426|4426.5|4425.5|0
1638969960000|2021-12-08 13:26:00|4426|4425.5|4426.5|4425.5|4426.5|4425.5|4426|4425.5|0
1638969980000|2021-12-08 13:26:20|4426|4425|4425.5|4425|4426|4425|4425.5|4425|0
1638969990000|2021-12-08 13:26:30|4426|4425.5|4426.5|4425.5|4426.5|4426|4426|4425.5|0
1638970000000|2021-12-08 13:26:40|4426||4426||4426||4426||0
1638970010000|2021-12-08 13:26:50|4425.5|4425|4425.5|4425|4426|4425|4425.5|4425|0
1638970020000|2021-12-08 13:27:00|4425|4424.5|4425|4424.5|4425.5|4424.5|4425|4424.5|0
1638970030000|2021-12-08 13:27:10|4424.5|4424|4426|4425|4426|4425|4424.5|4424|0
1638970040000|2021-12-08 13:27:20|4425.5|4425.5|4427.5|4427|4427.5|4427|4425.5|4425.5|0
1638970050000|2021-12-08 13:27:30|4428|4426.5|4428|4427|4428|4427|4428|4426.5|0
1638970060000|2021-12-08 13:27:40|4428.5|4427.5|4427.5|4427|4428.5|4428|4427.5|4427|0
1638970070000|2021-12-08 13:27:50|4428|4426.5|4427|4426.5|4428.5|4427|4427|4426.5|0
1638970080000|2021-12-08 13:28:00|4427.5|4427|4428|4427|4428|4427.5|4427.5|4427|0
1638970090000|2021-12-08 13:28:10|4427.5|4426.5|4427|4426.5|4427.5|4426.5|4427|4426.5|0
1638970100000|2021-12-08 13:28:20|4427.5|4427|4428|4427|4428|4427|4427.5|4427|0
1638970110000|2021-12-08 13:28:30|4427.5|4427.5|4427.5|4427|4427.5|4427.5|4427|4426.5|0
1638970120000|2021-12-08 13:28:40|4427|4426.5|4426|4425.5|4427.5|4427|4426|4425.5|0
1638970130000|2021-12-08 13:28:50|4426.5|4426|4427.5|4426.5|4427.5|4427|4426.5|4425.5|0
1638970140000|2021-12-08 13:29:00|4427||4427.5||4427.5||4427||0
1638970150000|2021-12-08 13:29:10|4427|4426|4426|4425.5|4427|4426|4425.5|4425|0
1638970160000|2021-12-08 13:29:20|4425.5|4425|4426|4425.5|4427|4426|4425.5|4425|0
1638970170000|2021-12-08 13:29:30|4425.5|4425|4425.5|4424.5|4425.5|4425|4424.5|4424|0
1638970180000|2021-12-08 13:29:40|4426|4425|4426.5|4425.5|4426.5|4426|4426|4425|0
1638970190000|2021-12-08 13:29:50|4426|4426|4426|4425.5|4426|4426|4426|4425.5|0
1638970200000|2021-12-08 13:30:00|4425.5|4425|4427|4426|4427|4426.5|4425|4424|0
1638970210000|2021-12-08 13:30:10|4426.5|4426.5|4425.5|4425|4427|4426.5|4425|4424.5|0
1638970220000|2021-12-08 13:30:20|4425|4424.5|4426.5|4426|4426.5|4426|4425|4424.5|0
1638970240000|2021-12-08 13:30:40|4427|4426.5|4426.5|4426|4427|4426.5|4426.5|4426|0
1638970250000|2021-12-08 13:30:50|4427|4426.5|4427|4426|4427|4426.5|4426|4425.5|0
1638970260000|2021-12-08 13:31:00|4427.5|4426.5|4427|4426|4427.5|4427|4426.5|4426|0
1638970300000|2021-12-08 13:31:40|4427.5|4426.5|4427.5|4427|4427.5|4427|4427.5|4426.5|0
1638970310000|2021-12-08 13:31:50|4427|4426.5|4426|4425.5|4427|4426.5|4426|4425.5|0
1638970320000|2021-12-08 13:32:00|4426.5|4426|4426.5|4426|4427|4426|4426|4425.5|0
1638970340000|2021-12-08 13:32:20|4426|4425.5|4425|4424.5|4426|4425.5|4424.5|4424|0
1638970350000|2021-12-08 13:32:30|4425.5|4425|4426.5|4425.5|4426.5|4425.5|4425.5|4425|0
1638970360000|2021-12-08 13:32:40|4426|4426|4426.5|4425.5|4426.5|4426|4426|4425.5|0
1638970370000|2021-12-08 13:32:50|4426|4426|4426.5|4425.5|4426.5|4426|4426|4425.5|0
1638970380000|2021-12-08 13:33:00|4426|4426|4427|4426.5|4427.5|4427|4426|4426|0
1638970390000|2021-12-08 13:33:10|4427.5|4427|4428|4427.5|4428|4427.5|4427.5|4427|0
1638970400000|2021-12-08 13:33:20|4427.5|4427|4428|4427.5|4428|4427.5|4427.5|4427|0
1638970410000|2021-12-08 13:33:30|4428.5|4427|4429|4428|4429.5|4429|4428.5|4427|0
1638970420000|2021-12-08 13:33:40|4428.5||4428.5||4429||4428.5||0
1638970430000|2021-12-08 13:33:50|4429|4428.5|4429.5|4428.5|4429.5|4429|4429|4428.5|0
1638970440000|2021-12-08 13:34:00|4429|4429|4429|4428.5|4429|4429|4429|4428.5|0
1638970450000|2021-12-08 13:34:10|4428.5|4428|4429|4428.5|4429|4428.5|4428.5|4428|0
1638970460000|2021-12-08 13:34:20|4428.5|4428|4428.5|4428|4429|4428|4428.5|4428|0
1638970480000|2021-12-08 13:34:40|4428|4427.5|4428|4427.5|4428|4427.5|4428|4427.5|0
1638970490000|2021-12-08 13:34:50|4428.5|4428|4429.5|4429|4429.5|4429|4428.5|4428|0
1638970500000|2021-12-08 13:35:00|4429|4428.5|4429.5|4428.5|4429.5|4429|4428.5|4428|0
1638970510000|2021-12-08 13:35:10|4429|4429|4429.5|4429|4430|4429.5|4429|4428.5|0
1638970520000|2021-12-08 13:35:20|4429|4428.5|4429.5|4428.5|4429.5|4429|4429|4428.5|0
1638970530000|2021-12-08 13:35:30|4429|4429|4429|4428.5|4429.5|4429|4429|4428.5|0
1638970540000|2021-12-08 13:35:40|4429.5|4429|4429.5|4428.5|4429.5|4429|4429.5|4428.5|0
1638970550000|2021-12-08 13:35:50||4429||4428.5||4429||4428.5|0
1638970560000|2021-12-08 13:36:00|4430|4429|4430.5|4430|4430.5|4430|4429|4428.5|0
1638970570000|2021-12-08 13:36:10|4430|4429.5|4430|4429.5|4430|4430|4430|4429.5|0
1638970580000|2021-12-08 13:36:20|4429.5|4429|4430|4429|4430|4429.5|4429.5|4429|0
1638970590000|2021-12-08 13:36:30|4429.5|4429.5|4429.5|4429|4430|4429.5|4429.5|4429|0
1638970600000|2021-12-08 13:36:40|4430|4429.5|4430|4429.5|4430|4429.5|4429.5|4429|0
1638970620000|2021-12-08 13:37:00|4430.5||4430||4430.5||4430||0
1638970630000|2021-12-08 13:37:10|4430.5|4430|4430.5|4430|4431|4430.5|4430.5|4430|0
1638970640000|2021-12-08 13:37:20|4430|4429.5|4430|4429.5|4430|4429.5|4430|4429.5|0
1638970650000|2021-12-08 13:37:30|4429.5|4429|4430.5|4430|4430.5|4430|4429.5|4429|0
1638970660000|2021-12-08 13:37:40|4430|4429.5|4430.5|4430|4430.5|4430|4430|4429.5|0
1638970670000|2021-12-08 13:37:50|4431|4430.5|4431|4430.5|4431|4430.5|4430.5|4430|0
1638970680000|2021-12-08 13:38:00|4430.5|4430|4431|4430.5|4431|4430.5|4430.5|4430|0
1638970690000|2021-12-08 13:38:10|4430.5|4430|4431.5|4431|4431.5|4431|4430.5|4430|0
1638970700000|2021-12-08 13:38:20|4432|4431.5|4431.5|4431|4432|4431.5|4431.5|4431|0
1638970710000|2021-12-08 13:38:30|4431|4430.5|4430.5|4430|4431|4430.5|4430.5|4430|0
1638970720000|2021-12-08 13:38:40|4431|4430.5|4431|4430.5|4431.5|4431|4431|4430.5|0
1638970730000|2021-12-08 13:38:50|4430.5|4430|4430.5|4430|4430.5|4430|4430.5|4430|0
1638970740000|2021-12-08 13:39:00|4431||4430.5||4431||4430.5||0
1638970760000|2021-12-08 13:39:20|4431|4430.5|4431.5|4431|4432|4431.5|4431|4430.5|0
1638970770000|2021-12-08 13:39:30|4431|4430.5|4431|4430.5|4431.5|4430.5|4431|4430.5|0
1638970780000|2021-12-08 13:39:40|4431.5|4431|4431|4430.5|4431.5|4431|4431|4430.5|0
1638970790000|2021-12-08 13:39:50|4430.5|4430|4430.5|4430|4430.5|4430|4430|4429.5|0
1638970800000|2021-12-08 13:40:00|4430|4429.5|4430|4429.5|4430|4429.5|4429.5|4429|0
1638970810000|2021-12-08 13:40:10|4430.5|4430|4430.5|4429.5|4430.5|4430|4430|4429.5|0
1638970820000|2021-12-08 13:40:20|4430|4430|4430|4429.5|4430.5|4430|4430|4429.5|0
1638970830000|2021-12-08 13:40:30|4430.5|4430|4430.5|4429.5|4430.5|4430|4430.5|4429.5|0
1638970840000|2021-12-08 13:40:40|4430|4430|4430.5|4429.5|4430.5|4430|4430|4429.5|0
1638970850000|2021-12-08 13:40:50|4431|4430|4431|4430|4431|4430|4431|4429.5|0
1638970860000|2021-12-08 13:41:00|4431.5|4430.5|4431|4430.5|4431.5|4431|4431|4430.5|0
1638970870000|2021-12-08 13:41:10|4431.5|4431|4431.5|4431|4431.5|4431|4431|4430.5|0
1638970880000|2021-12-08 13:41:20|4431|4430.5|4431.5|4430.5|4431.5|4431|4431|4430.5|0
1638970890000|2021-12-08 13:41:30|4431|4430|4431|4430.5|4431|4430.5|4430.5|4430|0
1638970900000|2021-12-08 13:41:40|4431.5|4431|4431|4430.5|4431.5|4431|4430.5|4430|0
1638970910000|2021-12-08 13:41:50|4430.5|4430|4430.5|4430|4430.5|4430|4430.5|4430|0
1638970930000|2021-12-08 13:42:10|4431|4430.5|4430.5|4430|4431|4430.5|4430.5|4430|0
1638970940000|2021-12-08 13:42:20|4430|4429.5|4431.5|4430.5|4431.5|4431|4430|4429.5|0
1638970950000|2021-12-08 13:42:30|4431||4431||4431.5||4431||0
1638970960000|2021-12-08 13:42:40|4430.5|4430|4432.5|4432|4432.5|4432|4430.5|4430|0
1638970970000|2021-12-08 13:42:50|4432|4431.5|4432|4431.5|4432.5|4431.5|4432|4431.5|0
1638970990000|2021-12-08 13:43:10|4432.5|4432|4432|4431.5|4433|4432.5|4432|4431.5|0
1638971000000|2021-12-08 13:43:20|4432.5|4432|4432|4431.5|4432.5|4432|4432|4431.5|0
1638971010000|2021-12-08 13:43:30|4432.5|4431|4432.5|4431.5|4432.5|4431.5|4432.5|4431|0
1638971020000|2021-12-08 13:43:40|4432||4432||4432||4432||0
1638971030000|2021-12-08 13:43:50|4431.5|4431|4431|4430.5|4431.5|4431|4431|4430.5|0
1638971040000|2021-12-08 13:44:00|4431.5|4431|4433|4432.5|4433.5|4433|4431.5|4431|0
1638971050000|2021-12-08 13:44:10|4433.5|4433|4433|4432.5|4433.5|4433|4433|4432.5|0
1638971060000|2021-12-08 13:44:20|4433.5|4433|4434|4433.5|4434|4433.5|4433.5|4433|0
1638971070000|2021-12-08 13:44:30|4434.5|4434|4435|4434.5|4435|4434.5|4434|4433.5|0
1638971080000|2021-12-08 13:44:40|4434.5|4434|4435|4434.5|4435|4434.5|4434.5|4434|0
1638971090000|2021-12-08 13:44:50|4434.5|4434|4435|4434|4435|4434|4434.5|4434|0
1638971100000|2021-12-08 13:45:00|4435.5|4434.5|4435.5|4434.5|4435.5|4435|4435|4434.5|0
1638971110000|2021-12-08 13:45:10|4435||4435||4435.5||4435||0
1638971120000|2021-12-08 13:45:20|4435.5|4434|4434.5|4434|4435.5|4434|4434.5|4434|0
1638971130000|2021-12-08 13:45:30|4435|4434.5|4435|4434|4435|4434.5|4435|4434|0
1638971140000|2021-12-08 13:45:40|4434.5|4433.5|4434|4433.5|4434.5|4434|4434|4433.5|0
1638971150000|2021-12-08 13:45:50|4434.5|4434|4435|4434|4435|4434.5|4434.5|4434|0
1638971160000|2021-12-08 13:46:00|4435.5|4434.5|4435|4434.5|4435.5|4435|4434.5|4434|0
1638971170000|2021-12-08 13:46:10|4435.5|4434|4434.5|4433.5|4435.5|4434|4434|4433.5|0
1638971180000|2021-12-08 13:46:20|4434|4434|4434.5|4433.5|4434.5|4434|4434|4433.5|0
1638971190000|2021-12-08 13:46:30||4434||4433.5||4434||4433.5|0
1638971200000|2021-12-08 13:46:40||4434||4433.5||4434||4433.5|0
1638971210000|2021-12-08 13:46:50|4434|4433|4434|4433.5|4434|4433.5|4434|4433|0
1638971220000|2021-12-08 13:47:00|4433.5|4433|4434|4433|4434|4433.5|4433.5|4433|0
1638971230000|2021-12-08 13:47:10|4433.5|4433.5|4434|4433.5|4434|4433.5|4433.5|4433.5|0
1638971250000|2021-12-08 13:47:30||4433||4433.5||4433.5||4433|0
1638971260000|2021-12-08 13:47:40|4434.5|4434|4434.5|4434|4435|4434.5|4434.5|4434|0
1638971270000|2021-12-08 13:47:50|4435|4434.5|4434.5|4434|4435|4434.5|4434|4433.5|0
1638971280000|2021-12-08 13:48:00|4435|4434.5|4435|4434.5|4435.5|4435|4435|4434.5|0
1638971290000|2021-12-08 13:48:10|4435.5|4435|4435.5|4434.5|4435.5|4435|4435|4434.5|0
1638971300000|2021-12-08 13:48:20|4435|4435|4435.5|4435|4435.5|4435|4435|4435|0
1638971310000|2021-12-08 13:48:30|4436|4435.5|4435|4434.5|4436|4435.5|4435|4434.5|0
1638971320000|2021-12-08 13:48:40|4434.5|4434|4434.5|4434|4435|4434.5|4434.5|4434|0
1638971330000|2021-12-08 13:48:50||4433.5||4434||4434||4433.5|0
1638971340000|2021-12-08 13:49:00|4434|4433.5|4434|4433.5|4434|4433.5|4434|4433.5|0
1638971350000|2021-12-08 13:49:10|4433.5|4433|4433|4432.5|4433.5|4433|4433|4432.5|0
1638971360000|2021-12-08 13:49:20|4433.5|4433|4433|4432.5|4433.5|4433|4433|4432.5|0
1638971370000|2021-12-08 13:49:30|4433.5||4433||4433.5||4433||0
1638971380000|2021-12-08 13:49:40|4433.5|4433|4433|4432.5|4433.5|4433|4433|4432.5|0
1638971390000|2021-12-08 13:49:50|4433.5||4433||4433.5||4433||0
1638971400000|2021-12-08 13:50:00|4433.5|4433|4434|4433.5|4434|4433.5|4433.5|4433|0
1638971410000|2021-12-08 13:50:10|4434.5|4434|4434|4433.5|4434.5|4434|4434|4433.5|0
1638971420000|2021-12-08 13:50:20|4433.5|4433|4433.5|4433|4434|4433.5|4433.5|4433|0
1638971430000|2021-12-08 13:50:30|4434|4433.5|4434.5|4434|4434.5|4434|4434|4433.5|0
1638971440000|2021-12-08 13:50:40|4434|4433.5|4434|4433.5|4434.5|4433.5|4434|4433.5|0
1638971460000|2021-12-08 13:51:00|4434.5|4434|4435|4434.5|4435|4434.5|4434.5|4434|0
1638971480000|2021-12-08 13:51:20|4435.5|4435|4435.5|4435|4436|4435|4435.5|4435|0
1638971490000|2021-12-08 13:51:30|4436|4435.5|4436|4435.5|4436.5|4436|4436|4435.5|0
1638971500000|2021-12-08 13:51:40|4435.5|4435|4433|4432.5|4436|4435|4432.5|4432|0
1638971510000|2021-12-08 13:51:50|4433.5|4433|4434|4433.5|4434.5|4434|4433.5|4433|0
1638971520000|2021-12-08 13:52:00|4433.5|4433|4433.5|4433|4433.5|4433.5|4432.5|4432|0
1638971530000|2021-12-08 13:52:10|4434|4433.5|4434|4433.5|4434.5|4434|4434|4433.5|0
1638971540000|2021-12-08 13:52:20|4434.5||4434||4434.5||4434||0
1638971550000|2021-12-08 13:52:30|4433.5|4433|4435|4434.5|4435|4434.5|4433.5|4433|0
1638971560000|2021-12-08 13:52:40|4434.5|4434|4434.5|4434|4434.5|4434|4434.5|4434|0
1638971580000|2021-12-08 13:53:00|4435|4434.5|4435.5|4435|4435.5|4435|4435|4434.5|0
1638971590000|2021-12-08 13:53:10|4436|4435.5|4436|4435|4436|4435.5|4435.5|4435|0
1638971600000|2021-12-08 13:53:20|4435.5||4436||4436||4435.5||0
1638971620000|2021-12-08 13:53:40|4435.5|4435.5|4435.5|4435|4436|4435.5|4435.5|4435|0
1638971640000|2021-12-08 13:54:00|4435|4434.5|4435|4434.5|4435.5|4435|4435|4434.5|0
1638971650000|2021-12-08 13:54:10|4434.5|4434|4434.5|4434|4435|4434.5|4434.5|4434|0
1638971660000|2021-12-08 13:54:20|4435|4434.5|4435.5|4434.5|4435.5|4434.5|4434.5|4434|0
1638971670000|2021-12-08 13:54:30|4436|4435|4435.5|4435|4436|4435.5|4435.5|4435|0
1638971680000|2021-12-08 13:54:40|4435|4434.5|4435.5|4435|4435.5|4435|4435|4434.5|0
1638971700000|2021-12-08 13:55:00|4436|4435.5|4436|4435.5|4436|4435.5|4436|4435.5|0
1638971710000|2021-12-08 13:55:10|4435.5|4435|4435.5|4435|4435.5|4435|4434.5|4434|0
1638971720000|2021-12-08 13:55:20|4436|4435.5|4436|4435|4436|4435.5|4435.5|4435|0
1638971730000|2021-12-08 13:55:30|4435|4434.5|4436.5|4436|4436.5|4436|4435|4434.5|0
1638971740000|2021-12-08 13:55:40|4436|4435.5|4437|4436.5|4437|4436.5|4436|4435|0
1638971750000|2021-12-08 13:55:50|4437.5|4437|4437|4436.5|4437.5|4437|4437|4436|0
1638971760000|2021-12-08 13:56:00|4437.5|4436|4436.5|4436|4437.5|4436|4436.5|4436|0
1638971770000|2021-12-08 13:56:10|4437|4436.5|4437.5|4436.5|4437.5|4437|4437|4436.5|0
1638971780000|2021-12-08 13:56:20|4437|4436|4435.5|4435|4437.5|4436|4435.5|4435|0
1638971790000|2021-12-08 13:56:30|4435|4434.5|4435|4434.5|4435.5|4434.5|4434.5|4434|0
1638971800000|2021-12-08 13:56:40|4435.5|4434|4435|4434.5|4435.5|4434.5|4435|4434|0
1638971810000|2021-12-08 13:56:50|4435.5||4435.5||4435.5||4435.5||0
1638971820000|2021-12-08 13:57:00|4435||4435||4435||4435||0
1638971830000|2021-12-08 13:57:10|4434.5|4434|4434.5|4434|4435|4434.5|4434.5|4434|0
1638971840000|2021-12-08 13:57:20|4435|4434.5|4435|4434.5|4435|4434.5|4435|4434.5|0
1638971850000|2021-12-08 13:57:30||4434||4434.5||4434.5||4434|0
1638971860000|2021-12-08 13:57:40|4435.5|4435|4435.5|4434.5|4435.5|4435|4435.5|4434.5|0
1638971870000|2021-12-08 13:57:50|4435|4435|4435|4434.5|4435.5|4435|4435|4434.5|0
1638971880000|2021-12-08 13:58:00|4434.5|4434|4435.5|4435|4435.5|4435|4434.5|4434|0
1638971890000|2021-12-08 13:58:10|4436|4435.5|4436.5|4436|4437.5|4436.5|4436|4435.5|0
1638971900000|2021-12-08 13:58:20|4437||4436.5||4437||4436.5||0
1638971910000|2021-12-08 13:58:30|4437||4436.5||4437||4436.5||0
1638971920000|2021-12-08 13:58:40|4437||4436.5||4437||4436.5||0
1638971950000|2021-12-08 13:59:10|4436|4435.5|4437|4436|4437|4436.5|4435|4434.5|0
1638971960000|2021-12-08 13:59:20|4437.5|4436.5|4436.5|4436|4437.5|4437|4436.5|4436|0
1638971970000|2021-12-08 13:59:30|4437|4436.5|4436.5|4436|4437|4436.5|4436.5|4436|0
1638971980000|2021-12-08 13:59:40|4436|4435.5|4436.5|4436|4436.5|4436|4436|4435.5|0
1638971990000|2021-12-08 13:59:50|4437|4436.5|4437|4436.5|4437|4436.5|4437|4436.5|0
1638972000000|2021-12-08 14:00:00|4436.5|4436|4436|4435.5|4437.5|4437|4436|4435.5|0
1638972010000|2021-12-08 14:00:10|4435.5|4435|4435|4434|4435.5|4435|4433.5|4433|0
1638972020000|2021-12-08 14:00:20|4434.5|4434.5|4434|4433.5|4434.5|4434.5|4434|4433.5|0
1638972030000|2021-12-08 14:00:30|4433.5|4433|4434|4433.5|4434|4433.5|4433.5|4433|0
1638972040000|2021-12-08 14:00:40|4433.5|4433|4433.5|4432.5|4434|4433|4432.5|4432|0
1638972050000|2021-12-08 14:00:50|4433|4433|4433|4432.5|4433|4433|4433|4432.5|0
1638972060000|2021-12-08 14:01:00|4432.5|4432|4432|4431|4432.5|4432|4431.5|4431|0
1638972070000|2021-12-08 14:01:10|4431.5|4431.5|4430|4429.5|4431.5|4431.5|4430|4429.5|0
1638972090000|2021-12-08 14:01:30|4430.5|4430|4431|4430.5|4431|4430.5|4430.5|4430|0
1638972100000|2021-12-08 14:01:40|4431.5|4431|4432|4431|4432|4431.5|4431.5|4430.5|0
1638972110000|2021-12-08 14:01:50|4431.5|4430.5|4431|4430|4432|4430.5|4431|4430|0
1638972120000|2021-12-08 14:02:00|4430.5|4429.5|4430.5|4430|4431|4430.5|4430|4429.5|0
1638972130000|2021-12-08 14:02:10|4431|4430.5|4431|4430|4431|4430.5|4431|4430|0
1638972140000|2021-12-08 14:02:20|4430.5|4429.5|4431|4430|4431|4430.5|4430.5|4429.5|0
1638972150000|2021-12-08 14:02:30|4431.5|4430.5|4431.5|4431|4431.5|4431|4431.5|4430|0
1638972160000|2021-12-08 14:02:40|4431|4430.5|4431.5|4430.5|4431.5|4430.5|4431|4430.5|0
1638972170000|2021-12-08 14:02:50|4431|4431|4431.5|4431|4431.5|4431|4431|4430.5|0
1638972180000|2021-12-08 14:03:00|4431|4430.5|4430.5|4430|4431.5|4430.5|4430.5|4430|0
1638972190000|2021-12-08 14:03:10|4430|4429.5|4430|4429|4430|4429.5|4429.5|4429|0
1638972200000|2021-12-08 14:03:20|4429.5|4429.5|4430|4429|4430|4429.5|4429.5|4429|0
1638972210000|2021-12-08 14:03:30|4429.5|4429.5|4429.5|4429|4430|4429.5|4429.5|4429|0
1638972220000|2021-12-08 14:03:40|4429|4428.5|4429|4428.5|4429|4429|4429|4428.5|0
1638972240000|2021-12-08 14:04:00|4428.5|4428|4430.5|4430|4431.5|4431|4428.5|4427.5|0
1638972250000|2021-12-08 14:04:10|4430|4429.5|4426.5|4426|4430.5|4430|4426|4425.5|0
1638972260000|2021-12-08 14:04:20|4426|4425.5|4423|4422.5|4426|4425.5|4423|4422.5|0
1638972270000|2021-12-08 14:04:30|4422.5|4422|4423|4422.5|4423.5|4423|4422.5|4422|0
1638972280000|2021-12-08 14:04:40|4422.5|4422|4422|4421.5|4422.5|4422|4422|4421|0
1638972290000|2021-12-08 14:04:50|4421.5|4421|4421|4420.5|4422|4421.5|4420.5|4420|0
1638972300000|2021-12-08 14:05:00|4421.5|4421|4423.5|4423|4424|4423|4421.5|4420.5|0
1638972310000|2021-12-08 14:05:10|4424|4422.5|4425|4424.5|4425|4424.5|4423|4422.5|0
1638972320000|2021-12-08 14:05:20|4424.5|4424|4427|4426|4427.5|4426.5|4424.5|4424|0
1638972330000|2021-12-08 14:05:30|4426.5|4426.5|4426|4425.5|4426.5|4426.5|4426|4425.5|0
1638972340000|2021-12-08 14:05:40|4425.5|4425|4425.5|4425|4426.5|4426|4425.5|4425|0
1638972350000|2021-12-08 14:05:50|4426|4425.5|4427|4426.5|4427|4426.5|4425.5|4425|0
1638972360000|2021-12-08 14:06:00|4426.5|4426|4427|4425.5|4427|4426.5|4426|4425.5|0
1638972370000|2021-12-08 14:06:10|4426.5|4425|4425.5|4425|4426.5|4425|4425.5|4425|0
1638972380000|2021-12-08 14:06:20|4426|4425.5|4424.5|4423.5|4427|4426|4423.5|4423|0
1638972390000|2021-12-08 14:06:30|4424|4422.5|4424|4423.5|4424.5|4423.5|4422.5|4422|0
1638972400000|2021-12-08 14:06:40|4424.5|4424|4425.5|4425|4426|4425.5|4424.5|4423.5|0
1638972410000|2021-12-08 14:06:50|4425|4424.5|4425|4424.5|4425.5|4424.5|4424.5|4423.5|0
1638972420000|2021-12-08 14:07:00|4424.5|4424|4424|4423.5|4424.5|4424|4423.5|4423|0
1638972430000|2021-12-08 14:07:10|4424.5|4424|4425|4424.5|4425|4424.5|4424.5|4424|0
1638972440000|2021-12-08 14:07:20|4425.5|4425|4427|4426|4427|4426.5|4425.5|4425|0
1638972450000|2021-12-08 14:07:30|4426.5|4426.5|4427|4426|4427|4426.5|4426.5|4426|0
1638972460000|2021-12-08 14:07:40|4426.5|4426.5|4426|4425.5|4427|4426.5|4425.5|4425|0
1638972470000|2021-12-08 14:07:50|4425.5|4425|4426|4425.5|4426|4425.5|4425.5|4425|0
1638972480000|2021-12-08 14:08:00|4426.5|4426|4426.5|4425.5|4427|4426.5|4426|4425.5|0
1638972490000|2021-12-08 14:08:10|4426|4426|4427|4426|4427|4426|4426|4425.5|0
1638972500000|2021-12-08 14:08:20|4426.5|4425.5|4426.5|4425.5|4427|4426|4426.5|4425.5|0
1638972510000|2021-12-08 14:08:30|4427|4426|4426.5|4426|4427|4426.5|4426.5|4426|0
1638972520000|2021-12-08 14:08:40|4427|4426.5|4427.5|4427|4427.5|4427|4426.5|4425.5|0
1638972530000|2021-12-08 14:08:50|4427|4426.5|4428.5|4427.5|4429|4428|4427|4426.5|0
1638972540000|2021-12-08 14:09:00|4428|4428|4428|4427.5|4428|4428|4428|4427.5|0
1638972550000|2021-12-08 14:09:10|4428.5|4428|4428.5|4428|4428.5|4428|4428|4427.5|0
1638972560000|2021-12-08 14:09:20|4429|4428.5|4428.5|4428|4429|4428.5|4427.5|4427|0
1638972570000|2021-12-08 14:09:30|4428|4427.5|4428|4427.5|4428.5|4427.5|4427.5|4427|0
1638972580000|2021-12-08 14:09:40|4427.5|4427|4427.5|4427|4427.5|4427|4427.5|4427|0
1638972590000|2021-12-08 14:09:50|4427|4426.5|4427.5|4427|4427.5|4427|4427|4426.5|0
1638972600000|2021-12-08 14:10:00|4427|4426.5|4427.5|4427|4427.5|4427|4426.5|4426|0
1638972610000|2021-12-08 14:10:10|4428|4427.5|4427.5|4426.5|4428|4427.5|4426.5|4425.5|0
1638972620000|2021-12-08 14:10:20|4428|4427|4426.5|4426|4428|4427|4426.5|4425.5|0
1638972630000|2021-12-08 14:10:30|4426|4425.5|4426.5|4426|4426.5|4426|4426|4425.5|0
1638972640000|2021-12-08 14:10:40|4427|4426.5|4426.5|4426|4427.5|4427|4426.5|4426|0
1638972650000|2021-12-08 14:10:50|4427|4426.5|4427|4426|4427.5|4427|4427|4426|0
1638972660000|2021-12-08 14:11:00|4428|4426.5|4427.5|4427|4428.5|4428|4427.5|4426.5|0
1638972670000|2021-12-08 14:11:10|4427|4426.5|4428|4427.5|4428|4427.5|4426.5|4426|0
1638972680000|2021-12-08 14:11:20|4428.5|4428|4428.5|4428|4428.5|4428|4428|4427.5|0
1638972690000|2021-12-08 14:11:30|4429|4428.5|4429.5|4429|4430|4429.5|4429|4428.5|0
1638972710000|2021-12-08 14:11:50|4430|4429.5|4432|4431|4432|4431.5|4430|4429.5|0
1638972720000|2021-12-08 14:12:00|4432.5|4431.5|4433|4432.5|4433|4432.5|4432.5|4431|0
1638972730000|2021-12-08 14:12:10|4432.5|4432|4432.5|4432|4432.5|4432|4432.5|4432|0
1638972740000|2021-12-08 14:12:20|4433|4432.5|4434.5|4433.5|4434.5|4433.5|4433|4432.5|0
1638972750000|2021-12-08 14:12:30|4434|4433|4433|4432|4434|4433|4433|4432|0
1638972760000|2021-12-08 14:12:40|4433.5|4432.5|4432.5|4432|4433.5|4433|4432|4431.5|0
1638972770000|2021-12-08 14:12:50|4433|4432.5|4433|4432.5|4433|4432.5|4432.5|4432|0
1638972780000|2021-12-08 14:13:00|4432.5|4432|4432.5|4432|4432.5|4432.5|4432.5|4432|0
1638972790000|2021-12-08 14:13:10|4433|4432.5|4434|4433|4434|4433|4433|4432|0
1638972800000|2021-12-08 14:13:20|4433.5|4433.5|4433|4432|4434|4433.5|4432.5|4432|0
1638972810000|2021-12-08 14:13:30|4432.5|4432.5|4432|4431.5|4433|4432.5|4432|4431.5|0
1638972820000|2021-12-08 14:13:40|4431.5|4431|4432.5|4431.5|4432.5|4431.5|4431.5|4431|0
1638972830000|2021-12-08 14:13:50|4433|4432|4433|4432.5|4434.5|4434|4432.5|4432|0
1638972840000|2021-12-08 14:14:00|4432.5|4432|4434|4433|4434|4433.5|4432.5|4432|0
1638972850000|2021-12-08 14:14:10|4433.5|4432.5|4433.5|4432.5|4434|4433|4433.5|4432.5|0
1638972860000|2021-12-08 14:14:20|4433|4433|4433|4432.5|4433.5|4433|4433|4432.5|0
1638972870000|2021-12-08 14:14:30|4433.5|4433|4433.5|4433|4433.5|4433|4433|4432.5|0
1638972880000|2021-12-08 14:14:40|4434|4433.5|4434|4433|4434|4433.5|4433.5|4433|0
1638972890000|2021-12-08 14:14:50|4433.5|4433.5|4434|4433.5|4434|4433.5|4433.5|4433|0
1638972900000|2021-12-08 14:15:00|4433.5|4433|4434|4433.5|4434|4433.5|4433.5|4433|0
1638972910000|2021-12-08 14:15:10|4434.5|4433|4435|4434.5|4435|4434.5|4434.5|4433|0
1638972920000|2021-12-08 14:15:20|4435.5|4435|4435.5|4435|4435.5|4435|4435.5|4435|0
1638972930000|2021-12-08 14:15:30|4435|4434.5|4435|4434.5|4435|4435|4435|4434.5|0
1638972940000|2021-12-08 14:15:40|4434.5|4434|4435|4434.5|4435|4434.5|4434.5|4434|0
1638972950000|2021-12-08 14:15:50|4434.5|4434|4434.5|4434|4435|4434|4434.5|4434|0
1638972960000|2021-12-08 14:16:00|4434|4433.5|4434.5|4433.5|4434.5|4433.5|4434|4433.5|0
1638972980000|2021-12-08 14:16:20|4434||4434||4434||4434||0
1638973000000|2021-12-08 14:16:40|4433.5|4433|4433.5|4433|4433.5|4433|4433.5|4433|0
1638973010000|2021-12-08 14:16:50|4434|4433.5|4433.5|4433|4434|4433.5|4433.5|4433|0
1638973020000|2021-12-08 14:17:00|4434|4433.5|4433.5|4433|4434.5|4434|4433.5|4433|0
1638973030000|2021-12-08 14:17:10|4434|4433.5|4434|4433.5|4434|4433.5|4434|4433.5|0
1638973050000|2021-12-08 14:17:30|4434.5|4434|4434.5|4434|4434.5|4434|4434.5|4434|0
1638973060000|2021-12-08 14:17:40|4435|4434.5|4435|4434.5|4435|4434.5|4434.5|4434|0
1638973070000|2021-12-08 14:17:50|4434.5|4434|4435|4434.5|4435|4434.5|4434.5|4434|0
1638973080000|2021-12-08 14:18:00|4435.5|4435|4436|4435.5|4436.5|4436|4435.5|4435|0
1638973100000|2021-12-08 14:18:20|4435.5|4435|4436.5|4435.5|4437|4436.5|4435.5|4435|0
1638973110000|2021-12-08 14:18:30|4436|4436|4437|4436.5|4437.5|4437|4436|4436|0
1638973130000|2021-12-08 14:18:50|4436.5|4436|4437.5|4437|4437.5|4437|4436.5|4436|0
1638973140000|2021-12-08 14:19:00|4437|4436.5|4437.5|4437|4438|4437.5|4437|4436.5|0
1638973160000|2021-12-08 14:19:20|4438|4437.5|4438|4437|4438|4437.5|4437.5|4437|0
1638973170000|2021-12-08 14:19:30|4437.5|4437.5|4437.5|4437|4438|4437.5|4437.5|4437|0
1638973180000|2021-12-08 14:19:40|4437|4436.5|4436|4435.5|4437|4436.5|4435.5|4435|0
1638973190000|2021-12-08 14:19:50|4436.5|4436|4436.5|4436|4436.5|4436|4436.5|4435.5|0
1638973200000|2021-12-08 14:20:00|4436|4435.5|4436|4435.5|4436|4435.5|4436|4435.5|0
1638973210000|2021-12-08 14:20:10|4435.5|4435|4435.5|4435|4436|4435.5|4435.5|4435|0
1638973220000|2021-12-08 14:20:20|4436|4435.5|4436.5|4436|4436.5|4436|4436|4435.5|0
1638973230000|2021-12-08 14:20:30|4436|4435.5|4436|4435.5|4436.5|4436|4436|4435.5|0
1638973240000|2021-12-08 14:20:40|4436.5|4436|4436.5|4436|4436.5|4436|4436.5|4436|0
1638973250000|2021-12-08 14:20:50|4436|4435.5|4436|4435.5|4436.5|4436|4435.5|4435|0
1638973260000|2021-12-08 14:21:00|4436.5|4436|4436.5|4435.5|4436.5|4436|4436|4435.5|0
1638973270000|2021-12-08 14:21:10|4436|4436|4436|4435.5|4436.5|4436|4436|4435.5|0
1638973290000|2021-12-08 14:21:30|4436.5|4436|4436.5|4436|4437|4436.5|4436.5|4436|0
1638973300000|2021-12-08 14:21:40|4436|4435.5|4436|4435.5|4436.5|4436|4436|4435.5|0
1638973310000|2021-12-08 14:21:50|4436.5|4436|4436|4435.5|4436.5|4436|4436|4435.5|0
1638973320000|2021-12-08 14:22:00|4435.5|4435|4436|4435.5|4436|4435.5|4435.5|4435|0
1638973330000|2021-12-08 14:22:10|4436.5|4436|4436.5|4436|4436.5|4436|4436.5|4436|0
1638973340000|2021-12-08 14:22:20|4437|4436.5|4436.5|4435.5|4437.5|4436.5|4435.5|4435|0
1638973360000|2021-12-08 14:22:40||4436||4436||4436||4436|0
1638973370000|2021-12-08 14:22:50|4437|4436.5|4437|4436.5|4437|4436.5|4436.5|4436.5|0
1638973380000|2021-12-08 14:23:00|4436.5|4436|4437|4436|4437|4436.5|4436.5|4436|0
1638973390000|2021-12-08 14:23:10|4436.5|4436.5|4437|4436.5|4437|4436.5|4436.5|4436|0
1638973400000|2021-12-08 14:23:20|4436.5|4436|4435|4434.5|4436.5|4436|4435|4434.5|0
1638973420000|2021-12-08 14:23:40|4432.5|4432|4432.5|4432|4433.5|4433|4432.5|4431.5|0
1638973430000|2021-12-08 14:23:50|4433|4432.5|4433.5|4432.5|4434|4433|4433|4432.5|0
1638973440000|2021-12-08 14:24:00|4434|4433|4434|4433.5|4435|4434.5|4433.5|4433|0
1638973450000|2021-12-08 14:24:10|4434.5|4434|4434.5|4434|4434.5|4434|4433.5|4433|0
1638973460000|2021-12-08 14:24:20|4435|4434.5|4433.5|4433|4435|4434.5|4433.5|4433|0
1638973470000|2021-12-08 14:24:30|4434|4433.5|4433.5|4433|4434|4433.5|4433.5|4433|0
1638973480000|2021-12-08 14:24:40|4433|4432.5|4433|4432.5|4433|4432.5|4433|4432.5|0
1638973490000|2021-12-08 14:24:50|4432.5|4432|4433|4432.5|4433.5|4433|4432.5|4432|0
1638973500000|2021-12-08 14:25:00|4433.5|4433|4434|4433.5|4434|4433.5|4433.5|4433|0
1638973510000|2021-12-08 14:25:10|4434.5|4434|4435|4434.5|4435|4434.5|4434|4433.5|0
1638973520000|2021-12-08 14:25:20|4435.5|4435|4435.5|4435|4435.5|4435|4435.5|4434.5|0
1638973530000|2021-12-08 14:25:30|4435|4434|4434.5|4434|4435|4434.5|4434.5|4434|0
1638973540000|2021-12-08 14:25:40|4435|4434.5|4435|4434.5|4435.5|4434.5|4434.5|4434|0
1638973550000|2021-12-08 14:25:50|4434.5|4434|4435|4434|4435|4434.5|4434.5|4434|0
1638973560000|2021-12-08 14:26:00|4434.5|4434.5|4434.5|4434|4435|4434.5|4434.5|4434|0
1638973570000|2021-12-08 14:26:10|4435|4434.5|4435|4434|4435|4434.5|4434.5|4433.5|0
1638973580000|2021-12-08 14:26:20|4434.5||4434.5||4435||4434.5||0
1638973600000|2021-12-08 14:26:40|4434|4433.5|4434|4433.5|4434.5|4433.5|4434|4433.5|0
1638973610000|2021-12-08 14:26:50|4433.5|4433|4434|4433.5|4434|4433.5|4433.5|4433|0
1638973620000|2021-12-08 14:27:00|4433.5|4433|4433.5|4433|4433.5|4433|4433.5|4433|0
1638973630000|2021-12-08 14:27:10|4434||4433.5||4434||4433.5||0
1638973640000|2021-12-08 14:27:20|4434|4433.5|4433.5|4433|4434|4433.5|4432.5|4432|0
1638973650000|2021-12-08 14:27:30|4433|4432.5|4433|4432.5|4433.5|4432.5|4433|4432.5|0
1638973660000|2021-12-08 14:27:40|4433.5|4433|4433.5|4433|4433.5|4433|4433.5|4433|0
1638973670000|2021-12-08 14:27:50|4434|4433.5|4434|4433.5|4434.5|4434|4434|4433.5|0
1638973690000|2021-12-08 14:28:10|4433.5|4433|4434|4433.5|4434.5|4434|4433.5|4433|0
1638973700000|2021-12-08 14:28:20|4434.5|4434|4435|4434.5|4435|4434.5|4434|4434|0
1638973710000|2021-12-08 14:28:30|4435.5|4435|4435|4434.5|4435.5|4435|4434.5|4434|0
1638973720000|2021-12-08 14:28:40|4435.5|4435|4436.5|4436|4436.5|4436|4435.5|4435|0
1638973730000|2021-12-08 14:28:50|4437|4436.5|4437.5|4437|4437.5|4437|4437|4436.5|0
1638973740000|2021-12-08 14:29:00|4437|4436.5|4437.5|4437|4437.5|4437|4437|4436.5|0
1638973750000|2021-12-08 14:29:10|4437|4436.5|4437|4436.5|4437|4436.5|4437|4436.5|0
1638973760000|2021-12-08 14:29:20|4437.5|4437|4437|4436.5|4437.5|4437|4437|4436.5|0
1638973770000|2021-12-08 14:29:30|4437.5|4436|4437|4436|4437.5|4436.5|4436.5|4436|0
1638973780000|2021-12-08 14:29:40|4436.5|4435.5|4436.5|4436|4437|4436.5|4436|4435.5|0
1638973790000|2021-12-08 14:29:50|4436|4435.5|4435.5|4435|4436.5|4435.5|4435.5|4434.5|0
1638973800000|2021-12-08 14:30:00|4435|4434.5|4434|4433.5|4435.5|4434.5|4433.5|4433|0
1638973810000|2021-12-08 14:30:10|4434.5|4433|4434|4433.5|4434.5|4433.5|4431.5|4431|0
1638973820000|2021-12-08 14:30:20|4434.5|4434|4436.5|4436|4437.5|4437|4434.5|4434|0
1638973830000|2021-12-08 14:30:30|4436|4435.5|4437|4436|4437|4436.5|4435.5|4435|0
1638973840000|2021-12-08 14:30:40|4436.5|4436.5|4435.5|4435|4436.5|4436.5|4435|4434.5|0
1638973850000|2021-12-08 14:30:50|4436|4435.5|4438|4437|4438|4437.5|4436|4435.5|0
1638973860000|2021-12-08 14:31:00|4438.5|4437.5|4438.5|4437.5|4439.5|4439|4436|4435.5|0
1638973870000|2021-12-08 14:31:10|4439|4438|4440|4439.5|4441.5|4441|4439|4438|0
1638973880000|2021-12-08 14:31:20|4440.5|4440|4440.5|4440|4442|4441.5|4440|4439.5|0
1638973890000|2021-12-08 14:31:30|4440|4439.5|4441|4440|4441.5|4441|4439.5|4439|0
1638973900000|2021-12-08 14:31:40|4440.5|4440.5|4442|4441.5|4442|4441.5|4440.5|4440|0
1638973910000|2021-12-08 14:31:50|4442.5|4442|4439.5|4439|4442.5|4442|4439.5|4439|0
1638973920000|2021-12-08 14:32:00|4440|4439.5|4441.5|4441|4441.5|4441|4439.5|4439|0
1638973930000|2021-12-08 14:32:10|4441|4440.5|4442|4441.5|4442|4441.5|4440.5|4440|0
1638973940000|2021-12-08 14:32:20|4441.5|4441|4441|4440.5|4443|4442.5|4441|4440.5|0
1638973950000|2021-12-08 14:32:30|4441.5|4441|4446|4445.5|4446|4445.5|4441.5|4440.5|0
1638973960000|2021-12-08 14:32:40|4445.5|4445|4447|4446.5|4447.5|4447|4445.5|4445|0
1638973970000|2021-12-08 14:32:50|4447.5|4447|4446|4445.5|4448|4447.5|4445.5|4445|0
1638973980000|2021-12-08 14:33:00|4446.5|4445|4447.5|4447|4448|4447.5|4446|4445|0
1638973990000|2021-12-08 14:33:10|4448|4447.5|4447|4446.5|4449|4448.5|4446.5|4446|0
1638974000000|2021-12-08 14:33:20|4446.5|4446|4446.5|4445.5|4447.5|4447|4446|4445.5|0
1638974010000|2021-12-08 14:33:30|4446|4445|4445|4444.5|4446.5|4445.5|4444.5|4444|0
1638974020000|2021-12-08 14:33:40|4444.5|4444|4441.5|4441|4444.5|4444.5|4441.5|4441|0
1638974030000|2021-12-08 14:33:50|4442|4441.5|4443|4442.5|4444.5|4443.5|4442|4441.5|0
1638974040000|2021-12-08 14:34:00|4442.5|4442|4441.5|4440.5|4442.5|4442|4441.5|4440.5|0
1638974050000|2021-12-08 14:34:10|4442|4441|4440.5|4440|4442|4441|4440.5|4440|0
1638974060000|2021-12-08 14:34:20|4440|4439.5|4440.5|4439.5|4441|4440.5|4439|4438.5|0
1638974070000|2021-12-08 14:34:30|4440|4439|4438|4437.5|4440|4439|4438|4437.5|0
1638974080000|2021-12-08 14:34:40|4437.5|4437|4436|4435.5|4438|4437|4435.5|4435|0
1638974090000|2021-12-08 14:34:50|4436.5|4436|4436.5|4436|4438.5|4438|4436.5|4435.5|0
1638974100000|2021-12-08 14:35:00|4436|4435.5|4435.5|4435|4437.5|4437|4435.5|4435|0
1638974110000|2021-12-08 14:35:10|4436|4435.5|4434|4433.5|4436|4435.5|4434|4433.5|0
1638974120000|2021-12-08 14:35:20|4434.5|4434|4434.5|4434|4436|4435.5|4434|4433.5|0
1638974130000|2021-12-08 14:35:30|4434|4433.5|4432|4431.5|4434|4433.5|4432|4431|0
1638974140000|2021-12-08 14:35:40|4431.5|4431|4431|4430|4431.5|4431|4429.5|4429|0
1638974150000|2021-12-08 14:35:50|4430.5|4429.5|4430.5|4429.5|4431|4430.5|4430|4429|0
1638974160000|2021-12-08 14:36:00|4431|4430|4432.5|4431.5|4434|4433.5|4431|4430|0
1638974170000|2021-12-08 14:36:10|4433|4432|4433.5|4432|4433.5|4432|4432.5|4431.5|0
1638974180000|2021-12-08 14:36:20|4433|4432.5|4432|4431|4434|4433.5|4432|4431|0
1638974190000|2021-12-08 14:36:30|4431.5|4430.5|4432.5|4431.5|4432.5|4431.5|4430|4429|0
1638974200000|2021-12-08 14:36:40|4433|4432|4432|4431|4433.5|4432.5|4431.5|4430.5|0
1638974210000|2021-12-08 14:36:50|4431.5|4430.5|4431|4430.5|4431.5|4430.5|4430|4429.5|0
1638974220000|2021-12-08 14:37:00|4431.5|4430|4431|4430.5|4431.5|4430.5|4431|4430|0
1638974230000|2021-12-08 14:37:10|4430.5|4430|4432|4431.5|4433|4432|4430.5|4430|0
1638974240000|2021-12-08 14:37:20|4432.5|4432|4434|4433|4434.5|4433.5|4431|4430.5|0
1638974250000|2021-12-08 14:37:30|4434.5|4433.5|4432.5|4431.5|4434.5|4433.5|4431.5|4431|0
1638974260000|2021-12-08 14:37:40|4432|4432|4432.5|4432|4433|4432.5|4431.5|4430.5|0
1638974270000|2021-12-08 14:37:50|4433|4431.5|4432.5|4432|4433|4432.5|4432.5|4431.5|0
1638974280000|2021-12-08 14:38:00|4433|4432.5|4434.5|4434|4436|4435.5|4432.5|4432.5|0
1638974290000|2021-12-08 14:38:10|4435|4434.5|4433.5|4432.5|4435.5|4434.5|4433.5|4432.5|0
1638974300000|2021-12-08 14:38:20|4433|4433|4433.5|4432.5|4434|4433|4433|4432.5|0
1638974310000|2021-12-08 14:38:30|4434|4433|4432|4431.5|4434.5|4434|4432|4431.5|0
1638974320000|2021-12-08 14:38:40|4432.5|4432|4432.5|4432|4433|4432.5|4432.5|4431.5|0
1638974330000|2021-12-08 14:38:50|4433|4432.5|4433|4432|4434.5|4433.5|4432.5|4432|0
1638974340000|2021-12-08 14:39:00|4433.5|4432.5|4433|4432.5|4433.5|4433|4432|4431.5|0
1638974350000|2021-12-08 14:39:10|4432.5|4432|4433.5|4432.5|4433.5|4433|4432.5|4432|0
1638974360000|2021-12-08 14:39:20|4433|4432|4431.5|4430.5|4433.5|4432|4431|4430|0
1638974370000|2021-12-08 14:39:30|4431|4430|4432|4431.5|4432|4431.5|4430.5|4430|0
1638974380000|2021-12-08 14:39:40|4431.5|4431|4431.5|4431|4432|4431.5|4431.5|4431|0
1638974390000|2021-12-08 14:39:50|4431|4430.5|4432|4431|4432.5|4432|4431|4430.5|0
1638974400000|2021-12-08 14:40:00|4431.5|4430.5|4430|4429.5|4431.5|4430.5|4429|4428|0
1638974410000|2021-12-08 14:40:10|4429.5|4429|4430.5|4430|4432|4431|4429.5|4428.5|0
1638974420000|2021-12-08 14:40:20|4431|4429.5|4429.5|4429|4431|4429.5|4429|4428.5|0
1638974430000|2021-12-08 14:40:30|4429|4428.5|4433|4432.5|4433|4432.5|4429|4428.5|0
1638974440000|2021-12-08 14:40:40|4433.5|4433|4433|4432.5|4435|4434|4433|4432.5|0
1638974450000|2021-12-08 14:40:50|4433.5|4433|4432|4431.5|4434|4433.5|4432|4431.5|0
1638974460000|2021-12-08 14:41:00|4432.5|4432|4434|4433.5|4434.5|4434|4432|4431|0
1638974470000|2021-12-08 14:41:10|4433.5|4433|4434.5|4434|4435|4434.5|4433|4432.5|0
1638974480000|2021-12-08 14:41:20|4434|4433.5|4433|4432|4434|4433.5|4432.5|4432|0
1638974490000|2021-12-08 14:41:30|4433.5|4432.5|4433|4432.5|4434|4433|4432.5|4432|0
1638974500000|2021-12-08 14:41:40|4432.5|4432|4435.5|4434.5|4435.5|4435|4432|4431.5|0
1638974510000|2021-12-08 14:41:50|4436|4435|4436.5|4436|4437|4436.5|4435.5|4435|0
1638974520000|2021-12-08 14:42:00|4437|4436.5|4437.5|4436.5|4438|4437|4436|4435.5|0
1638974530000|2021-12-08 14:42:10|4437|4436|4436|4435.5|4437.5|4436.5|4436|4435.5|0
1638974540000|2021-12-08 14:42:20|4436.5|4436|4436.5|4436|4437.5|4437|4435.5|4435|0
1638974550000|2021-12-08 14:42:30|4437|4436.5|4438|4437|4438|4437.5|4437|4436.5|0
1638974560000|2021-12-08 14:42:40|4437.5|4436.5|4438|4436.5|4438|4437|4436.5|4435.5|0
1638974570000|2021-12-08 14:42:50|4437.5|4437|4437.5|4436.5|4437.5|4437|4437|4436|0
1638974580000|2021-12-08 14:43:00|4437|4436|4437.5|4436.5|4437.5|4436.5|4436.5|4436|0
1638974590000|2021-12-08 14:43:10|4437|4437|4438|4437.5|4439.5|4438.5|4437|4437|0
1638974600000|2021-12-08 14:43:20|4437.5|4437|4436|4435.5|4437.5|4437|4435.5|4435|0
1638974610000|2021-12-08 14:43:30|4435.5|4435|4435|4434.5|4436|4435|4434.5|4434|0
1638974620000|2021-12-08 14:43:40|4434.5|4434|4434|4432.5|4435|4434.5|4432|4431.5|0
1638974630000|2021-12-08 14:43:50|4433.5|4432|4434|4433.5|4434|4433.5|4433|4432|0
1638974640000|2021-12-08 14:44:00|4433.5|4433|4434|4433.5|4435|4434|4433|4432.5|0
1638974650000|2021-12-08 14:44:10|4434.5|4433|4433|4432|4434.5|4433|4432.5|4431.5|0
1638974660000|2021-12-08 14:44:20|4432.5|4432.5|4433|4432.5|4433|4432.5|4432.5|4432|0
1638974670000|2021-12-08 14:44:30|4432.5|4432|4433|4432.5|4433|4432.5|4432.5|4432|0
1638974680000|2021-12-08 14:44:40|4433.5|4433|4433.5|4433|4434.5|4434|4433|4432.5|0
1638974690000|2021-12-08 14:44:50|4433|4432.5|4431.5|4430.5|4433|4432.5|4431|4430|0
1638974700000|2021-12-08 14:45:00|4431|4430|4432|4431|4432.5|4431.5|4431|4430|0
1638974710000|2021-12-08 14:45:10|4431.5|4430.5|4429.5|4429|4431.5|4430.5|4429|4428|0
1638974720000|2021-12-08 14:45:20|4430|4429.5|4430|4429|4430|4429.5|4429.5|4429|0
1638974730000|2021-12-08 14:45:30|4429|4429.5|4430|4429.5|4430.5|4430|4429|4428.5|0
1638974740000|2021-12-08 14:45:40|4430.5|4429|4430|4429.5|4430.5|4430|4429.5|4429|0
1638974750000|2021-12-08 14:45:50|4430.5|4430|4430|4429.5|4432|4431|4430|4429|0
1638974760000|2021-12-08 14:46:00|4429.5|4429|4429.5|4428.5|4430.5|4430|4428.5|4428|0
1638974770000|2021-12-08 14:46:10|4430|4429|4427.5|4427|4430|4429|4427.5|4426.5|0
1638974780000|2021-12-08 14:46:20|4428|4427.5|4427.5|4427|4428.5|4428|4427|4426|0
1638974790000|2021-12-08 14:46:30|4428|4426.5|4428|4427.5|4428.5|4427.5|4427.5|4426.5|0
1638974800000|2021-12-08 14:46:40|4428.5|4428|4428.5|4427.5|4429|4428|4427|4426|0
1638974810000|2021-12-08 14:46:50|4429|4428|4430.5|4429.5|4430.5|4430|4429|4428|0
1638974820000|2021-12-08 14:47:00|4431|4430|4432|4431.5|4432|4431.5|4430|4430|0
1638974830000|2021-12-08 14:47:10|4431.5|4431|4432.5|4431.5|4433|4432|4431|4430|0
1638974840000|2021-12-08 14:47:20|4432|4431|4432.5|4431.5|4432.5|4431.5|4431.5|4431|0
1638974850000|2021-12-08 14:47:30|4433|4431|4432|4431.5|4433|4431.5|4432|4431|0
1638974860000|2021-12-08 14:47:40|4431.5|4431|4432|4431|4432.5|4432|4431.5|4431|0
1638974870000|2021-12-08 14:47:50|4432.5|4431.5|4433.5|4432.5|4434.5|4434|4432.5|4431|0
1638974880000|2021-12-08 14:48:00|4433|4433|4430.5|4430|4434|4433|4430.5|4430|0
1638974890000|2021-12-08 14:48:10|4430|4429.5|4430|4429|4431|4430|4429.5|4428.5|0
1638974900000|2021-12-08 14:48:20|4429.5|4429.5|4430|4429|4430|4429.5|4429.5|4428.5|0
1638974910000|2021-12-08 14:48:30|4430.5|4429.5|4428.5|4427.5|4430.5|4430|4428|4427.5|0
1638974920000|2021-12-08 14:48:40|4428|4428|4429.5|4428.5|4429.5|4429|4428|4427.5|0
1638974930000|2021-12-08 14:48:50|4430|4429|4431.5|4431|4431.5|4431|4430|4429|0
1638974940000|2021-12-08 14:49:00|4432|4431.5|4432|4431.5|4433|4432.5|4432|4431|0
1638974950000|2021-12-08 14:49:10|4431.5|4431|4430.5|4429.5|4431.5|4431|4430.5|4429.5|0
1638974960000|2021-12-08 14:49:20|4430|4429|4429.5|4428.5|4430|4429|4429.5|4428.5|0
1638974970000|2021-12-08 14:49:30|4430|4429|4430|4429|4430.5|4430|4429.5|4429|0
1638974980000|2021-12-08 14:49:40|4430.5|4429.5|4429|4428.5|4430.5|4429.5|4429|4428.5|0
1638974990000|2021-12-08 14:49:50|4429.5|4429|4429|4428.5|4429.5|4429|4429|4428.5|0
1638975000000|2021-12-08 14:50:00|4429.5|4429|4430.5|4429.5|4430.5|4430|4429.5|4428.5|0
1638975010000|2021-12-08 14:50:10|4431|4430|4430|4429|4431|4430.5|4429.5|4428.5|0
1638975020000|2021-12-08 14:50:20|4429.5|4429.5|4431|4430.5|4431.5|4431|4429.5|4429.5|0
1638975030000|2021-12-08 14:50:30|4430.5|4430|4431|4430|4431.5|4431|4430.5|4430|0
1638975040000|2021-12-08 14:50:40|4431.5|4430.5|4431|4430.5|4432|4431.5|4431|4430|0
1638975050000|2021-12-08 14:50:50|4431.5|4431|4431.5|4431|4432|4431|4431|4430.5|0
1638975060000|2021-12-08 14:51:00|4432|4431.5|4430|4429.5|4432|4431.5|4430|4429.5|0
1638975070000|2021-12-08 14:51:10|4430.5|4430|4430|4429|4430.5|4430|4429.5|4428.5|0
1638975080000|2021-12-08 14:51:20|4429.5|4429.5|4431.5|4431|4432|4431|4429.5|4429|0
1638975090000|2021-12-08 14:51:30|4432|4431.5|4432|4431.5|4432.5|4431.5|4431.5|4431|0
1638975100000|2021-12-08 14:51:40|4431.5|4431|4432.5|4431.5|4432.5|4432|4431.5|4431|0
1638975110000|2021-12-08 14:51:50|4433|4432|4432.5|4431.5|4433|4432.5|4432|4431.5|0
1638975120000|2021-12-08 14:52:00|4432|4431|4434|4433.5|4434|4433.5|4432|4431|0
1638975130000|2021-12-08 14:52:10|4434.5|4434|4435|4434|4435|4434.5|4434|4433.5|0
1638975140000|2021-12-08 14:52:20|4434.5|4434.5|4436.5|4435.5|4436.5|4436|4434.5|4434|0
1638975160000|2021-12-08 14:52:40|4437|4436|4437.5|4437|4438|4437.5|4437|4436|0
1638975170000|2021-12-08 14:52:50|4438|4437.5|4438|4437.5|4438.5|4438|4438|4437.5|0
1638975180000|2021-12-08 14:53:00|4437.5|4437|4438.5|4437.5|4438.5|4438|4437.5|4437|0
1638975190000|2021-12-08 14:53:10|4439|4438|4439|4438.5|4439|4438.5|4438.5|4438|0
1638975200000|2021-12-08 14:53:20|4439.5|4439|4439|4438|4440|4439.5|4439|4437.5|0
1638975210000|2021-12-08 14:53:30|4439.5|4438.5|4439.5|4438.5|4439.5|4438.5|4439|4438|0
1638975220000|2021-12-08 14:53:40|4439|4439|4439.5|4438.5|4439.5|4439|4439|4438.5|0
1638975230000|2021-12-08 14:53:50|4439|4438|4438.5|4437.5|4439.5|4439|4438|4437.5|0
1638975240000|2021-12-08 14:54:00|4439|4438|4437|4436.5|4439|4438.5|4436.5|4436|0
1638975250000|2021-12-08 14:54:10|4436.5|4436|4437.5|4436.5|4438|4436.5|4435.5|4435|0
1638975260000|2021-12-08 14:54:20|4437|4436|4438.5|4437.5|4438.5|4438|4436.5|4436|0
1638975270000|2021-12-08 14:54:30|4438|4437|4438|4437.5|4438.5|4437.5|4438|4437|0
1638975280000|2021-12-08 14:54:40|4438.5|4438|4440|4439.5|4440|4439.5|4438|4438|0
1638975290000|2021-12-08 14:54:50|4440.5|4440|4440.5|4440|4441|4440|4440|4439.5|0
1638975300000|2021-12-08 14:55:00|4440|4439.5|4439|4438|4440.5|4440|4438.5|4438|0
1638975310000|2021-12-08 14:55:10|4438.5|4437.5|4438.5|4437.5|4439|4437.5|4438|4437.5|0
1638975320000|2021-12-08 14:55:20|4438|4438|4440|4439|4440|4439|4438|4438|0
1638975330000|2021-12-08 14:55:30|4439.5|4438.5|4439|4438.5|4440|4439|4439|4438.5|0
1638975340000|2021-12-08 14:55:40|4438.5|4438|4439|4438|4439|4438.5|4437.5|4437|0
1638975350000|2021-12-08 14:55:50|4438.5|4437.5|4438|4437.5|4438.5|4437.5|4437.5|4437|0
1638975360000|2021-12-08 14:56:00|4437.5|4437|4437.5|4437|4438|4437.5|4437|4436|0
1638975370000|2021-12-08 14:56:10|4438|4437.5|4438|4437.5|4439.5|4438.5|4438|4437.5|0
1638975380000|2021-12-08 14:56:20|4437.5|4437|4437.5|4437|4438|4437.5|4437|4436.5|0
1638975390000|2021-12-08 14:56:30|4437|4436.5|4438|4437|4438|4437|4436.5|4436|0
1638975400000|2021-12-08 14:56:40|4438.5|4437.5|4437|4436.5|4438.5|4438|4437|4436|0
1638975410000|2021-12-08 14:56:50|4437.5|4437|4435.5|4434.5|4437.5|4437|4434|4433|0
1638975420000|2021-12-08 14:57:00|4436|4435|4435.5|4435|4437|4436.5|4435|4434.5|0
1638975430000|2021-12-08 14:57:10|4435|4434.5|4434.5|4434|4435.5|4435|4434|4433.5|0
1638975440000|2021-12-08 14:57:20|4434|4433.5|4434|4433.5|4434.5|4434|4434|4433.5|0
1638975450000|2021-12-08 14:57:30|4434.5|4434|4435|4434.5|4435.5|4435|4434.5|4434|0
1638975460000|2021-12-08 14:57:40|4435.5|4435|4435.5|4435|4436.5|4435.5|4435|4435|0
1638975470000|2021-12-08 14:57:50|4435|4434.5|4435|4434.5|4436|4435.5|4434.5|4434|0
1638975480000|2021-12-08 14:58:00|4435.5|4434|4436.5|4435.5|4436.5|4436|4435|4434|0
1638975490000|2021-12-08 14:58:10|4437|4436|4436.5|4435.5|4437|4436.5|4436|4435.5|0
1638975500000|2021-12-08 14:58:20|4437|4436|4438|4437|4438|4437|4436.5|4435.5|0
1638975510000|2021-12-08 14:58:30|4437.5|4437.5|4438|4437|4438|4437.5|4437|4436.5|0
1638975520000|2021-12-08 14:58:40|4438.5|4437.5|4436.5|4436|4438.5|4437.5|4436.5|4435.5|0
1638975530000|2021-12-08 14:58:50|4437|4436.5|4437|4436|4437.5|4437|4436.5|4436|0
1638975540000|2021-12-08 14:59:00|4436.5|4435.5|4435.5|4435|4436.5|4436|4435.5|4435|0
1638975550000|2021-12-08 14:59:10|4436|4435.5|4436.5|4436|4436.5|4436|4435.5|4435|0
1638975560000|2021-12-08 14:59:20|4437|4436.5|4438|4437.5|4438.5|4437.5|4436.5|4436|0
1638975570000|2021-12-08 14:59:30|4437.5|4437|4437|4436|4437.5|4437|4437|4436|0
1638975580000|2021-12-08 14:59:40|4436.5|4435.5|4434.5|4434|4436.5|4435.5|4434.5|4434|0
1638975590000|2021-12-08 14:59:50|4434|4433.5|4434|4433.5|4434.5|4434|4433.5|4433|0
1638975600000|2021-12-08 15:00:00|4433.5|4433|4436|4435|4436.5|4435.5|4432.5|4431.5|0
1638975610000|2021-12-08 15:00:10|4435.5|4434.5|4435.5|4435|4436.5|4436|4434.5|4434|0
1638975620000|2021-12-08 15:00:20|4436|4435.5|4436|4435.5|4436.5|4435.5|4435.5|4435|0
1638975630000|2021-12-08 15:00:30|4435.5|4435|4438.5|4438|4439|4438|4435.5|4435|0
1638975640000|2021-12-08 15:00:40|4439|4437.5|4436|4435.5|4439|4438|4435.5|4434.5|0
1638975650000|2021-12-08 15:00:50|4436.5|4436|4434.5|4433.5|4437|4436.5|4434|4433.5|0
1638975660000|2021-12-08 15:01:00|4434|4434|4436.5|4436|4438|4437|4434|4434|0
1638975670000|2021-12-08 15:01:10|4437|4436.5|4438|4437|4438|4437.5|4436.5|4435.5|0
1638975680000|2021-12-08 15:01:20|4437.5|4437.5|4437|4436|4438|4437.5|4436|4435.5|0
1638975690000|2021-12-08 15:01:30|4436.5|4436.5|4436.5|4436|4437|4436.5|4436.5|4435.5|0
1638975700000|2021-12-08 15:01:40|4437|4436.5|4437.5|4437|4438|4437.5|4437|4436.5|0
1638975710000|2021-12-08 15:01:50|4438|4437.5|4436.5|4436|4438|4437.5|4436.5|4435.5|0
1638975720000|2021-12-08 15:02:00|4436|4435.5|4436.5|4436|4437|4436.5|4435.5|4435|0
1638975730000|2021-12-08 15:02:10|4437|4436.5|4436.5|4436|4438.5|4437.5|4436.5|4436|0
1638975740000|2021-12-08 15:02:20|4437|4436.5|4437.5|4437|4438.5|4437.5|4437|4436.5|0
1638975750000|2021-12-08 15:02:30|4438|4437.5|4439|4438|4439|4438.5|4438|4437.5|0
1638975760000|2021-12-08 15:02:40|4438.5|4438.5|4439.5|4438.5|4440|4439.5|4438.5|4438|0
1638975770000|2021-12-08 15:02:50|4439|4438|4438|4437|4439|4438.5|4437.5|4437|0
1638975780000|2021-12-08 15:03:00|4438.5|4437.5|4438.5|4437.5|4439.5|4438.5|4438|4437|0
1638975790000|2021-12-08 15:03:10|4438|4437|4437.5|4436.5|4438|4437.5|4436.5|4436|0
1638975800000|2021-12-08 15:03:20|4437|4437|4437|4436|4438|4437|4436.5|4435.5|0
1638975810000|2021-12-08 15:03:30|4436.5|4436.5|4437.5|4436.5|4437.5|4437|4436|4435.5|0
1638975820000|2021-12-08 15:03:40|4438|4437|4438|4437|4438.5|4437.5|4437.5|4436.5|0
1638975830000|2021-12-08 15:03:50|4437.5|4437.5|4439.5|4439|4440|4439.5|4437.5|4437.5|0
1638975840000|2021-12-08 15:04:00|4439|4438.5|4436.5|4436|4439|4438.5|4436.5|4436|0
1638975850000|2021-12-08 15:04:10|4436|4435.5|4436|4435.5|4436.5|4436|4436|4435.5|0
1638975860000|2021-12-08 15:04:20|4435.5|4435|4435.5|4434.5|4436|4435.5|4435|4434.5|0
1638975870000|2021-12-08 15:04:30|4435|4435|4435|4434.5|4435.5|4435|4435|4434.5|0
1638975880000|2021-12-08 15:04:40|4434.5|4434|4435|4434.5|4435.5|4435|4434.5|4434|0
1638975890000|2021-12-08 15:04:50|4435.5|4434|4436|4435.5|4436|4435.5|4435.5|4434|0
1638975900000|2021-12-08 15:05:00|4435.5|4435|4435.5|4435|4436|4435.5|4435.5|4435|0
1638975910000|2021-12-08 15:05:10|4435|4434.5|4435.5|4435|4435.5|4435|4434|4433.5|0
1638975920000|2021-12-08 15:05:20|4435|4434.5|4435|4434|4435|4434.5|4434.5|4434|0
1638975930000|2021-12-08 15:05:30|4435.5|4434.5|4438.5|4438|4438.5|4438|4435.5|4434.5|0
1638975940000|2021-12-08 15:05:40|4438|4437.5|4438|4437.5|4438.5|4438|4438|4437.5|0
1638975950000|2021-12-08 15:05:50|4437.5|4437|4436.5|4436|4437.5|4437|4436|4435|0
1638975960000|2021-12-08 15:06:00|4437|4435.5|4436.5|4436|4437|4436.5|4436.5|4435.5|0
1638975970000|2021-12-08 15:06:10|4437|4436.5|4437|4436.5|4437.5|4437|4436.5|4435.5|0
1638975980000|2021-12-08 15:06:20|4437.5|4436|4437.5|4436.5|4437.5|4437|4437|4436|0
1638975990000|2021-12-08 15:06:30|4438|4437|4436.5|4435.5|4438|4437.5|4436|4435|0
1638976000000|2021-12-08 15:06:40|4436|4435|4436|4435.5|4436|4435.5|4435|4434.5|0
1638976010000|2021-12-08 15:06:50|4435.5|4435|4435.5|4435|4435.5|4435|4435|4434.5|0
1638976020000|2021-12-08 15:07:00|4435|4434.5|4437|4436|4437|4436|4435|4434.5|0
1638976030000|2021-12-08 15:07:10|4437.5|4436.5|4438.5|4437.5|4438.5|4438|4437|4436.5|0
1638976040000|2021-12-08 15:07:20|4439|4438|4438.5|4438|4439.5|4439|4438.5|4437.5|0
1638976050000|2021-12-08 15:07:30|4438|4437.5|4438|4437.5|4438.5|4438|4437|4436.5|0
1638976060000|2021-12-08 15:07:40|4438.5|4437|4437.5|4437|4439|4438|4437.5|4437|0
1638976070000|2021-12-08 15:07:50|4437|4436.5|4437|4436|4438|4437|4436.5|4436|0
1638976080000|2021-12-08 15:08:00|4436.5|4435.5|4437.5|4436.5|4437.5|4436.5|4436|4435.5|0
1638976090000|2021-12-08 15:08:10|4437|4436|4436.5|4436|4437|4436.5|4436.5|4436|0
1638976100000|2021-12-08 15:08:20|4436|4435.5|4437|4436|4437.5|4437|4436|4435.5|0
1638976110000|2021-12-08 15:08:30|4436.5|4436.5|4437.5|4437|4437.5|4437|4436|4435.5|0
1638976120000|2021-12-08 15:08:40|4438|4437.5|4437|4436|4439|4438|4436.5|4435.5|0
1638976130000|2021-12-08 15:08:50|4436.5|4436.5|4436.5|4436|4437|4436.5|4436|4435.5|0
1638976140000|2021-12-08 15:09:00|4437|4436.5|4436|4435.5|4437|4436.5|4435.5|4435|0
1638976150000|2021-12-08 15:09:10|4436.5|4435|4437|4436.5|4437|4436.5|4436.5|4435|0
1638976160000|2021-12-08 15:09:20|4436.5|4436|4436.5|4436|4437|4436.5|4436.5|4436|0
1638976170000|2021-12-08 15:09:30|4436|4435.5|4435|4434.5|4436|4435.5|4435|4434.5|0
1638976180000|2021-12-08 15:09:40|4435.5|4435|4435.5|4435|4436|4435.5|4435.5|4435|0
1638976190000|2021-12-08 15:09:50|4435|4434.5|4435.5|4435|4436|4435.5|4435|4434.5|0
1638976200000|2021-12-08 15:10:00|4436|4435.5|4436|4435|4436|4435.5|4435|4434|0
1638976210000|2021-12-08 15:10:10|4435.5|4434.5|4435.5|4435|4436|4435.5|4434|4433.5|0
1638976220000|2021-12-08 15:10:20|4436|4435.5|4435|4434|4436|4435.5|4434.5|4434|0
1638976230000|2021-12-08 15:10:30|4434.5|4434.5|4432.5|4432|4434.5|4434.5|4432.5|4432|0
1638976240000|2021-12-08 15:10:40|4432|4431.5|4431.5|4430.5|4432|4431.5|4430.5|4430|0
1638976250000|2021-12-08 15:10:50|4431|4430|4432|4431|4432|4431|4430|4429.5|0
1638976260000|2021-12-08 15:11:00|4431.5|4430.5|4431.5|4431|4432.5|4431.5|4431|4430.5|0
1638976270000|2021-12-08 15:11:10|4432|4431.5|4433|4432|4433.5|4432.5|4431.5|4431|0
1638976280000|2021-12-08 15:11:20|4432.5|4432.5|4433|4432|4433|4432.5|4432.5|4432|0
1638976290000|2021-12-08 15:11:30||4432.5||4432||4432.5||4432|0
1638976300000|2021-12-08 15:11:40|4432.5|4431.5|4433|4431.5|4433|4432.5|4431.5|4431|0
1638976310000|2021-12-08 15:11:50|4432.5|4432|4432|4431.5|4432.5|4432|4432|4431.5|0
1638976320000|2021-12-08 15:12:00|4431.5|4431|4431|4430.5|4432|4431.5|4431|4430.5|0
1638976330000|2021-12-08 15:12:10|4431.5|4431|4431|4430.5|4432|4431|4431|4430.5|0
1638976340000|2021-12-08 15:12:20|4431.5|4431|4432.5|4432|4433|4432|4431.5|4430.5|0
1638976350000|2021-12-08 15:12:30|4433|4432.5|4434.5|4434|4434.5|4434|4433|4432.5|0
1638976360000|2021-12-08 15:12:40|4435|4434.5|4433.5|4433|4435|4434.5|4433.5|4433|0
1638976370000|2021-12-08 15:12:50|4434|4432.5|4433.5|4433|4434|4433.5|4433.5|4432.5|0
1638976380000|2021-12-08 15:13:00|4434|4433.5|4435|4434.5|4435.5|4434.5|4434|4433.5|0
1638976390000|2021-12-08 15:13:10|4434.5|4434|4434|4433.5|4434.5|4434|4434|4433.5|0
1638976400000|2021-12-08 15:13:20|4433.5|4433|4432.5|4432|4434|4433.5|4432.5|4432|0
1638976410000|2021-12-08 15:13:30|4432|4431.5|4434|4433|4434.5|4433.5|4432|4431.5|0
1638976420000|2021-12-08 15:13:40|4433.5|4433.5|4434|4433.5|4435|4434|4433.5|4433|0
1638976430000|2021-12-08 15:13:50|4433.5|4433|4432.5|4431.5|4433.5|4433|4432|4431.5|0
1638976440000|2021-12-08 15:14:00|4432|4432|4431.5|4430.5|4432.5|4432|4431|4430.5|0
1638976450000|2021-12-08 15:14:10|4431|4430|4429|4428.5|4431|4430|4429|4428.5|0
1638976460000|2021-12-08 15:14:20|4428.5|4428|4429.5|4429|4430|4429|4428|4427.5|0
1638976470000|2021-12-08 15:14:30|4429|4428.5|4429|4428|4429|4428.5|4428.5|4427.5|0
1638976480000|2021-12-08 15:14:40|4429.5|4428.5|4429|4428.5|4429.5|4428.5|4428.5|4428|0
1638976490000|2021-12-08 15:14:50|4428|4428|4426|4425.5|4428|4428|4426|4425.5|0
1638976500000|2021-12-08 15:15:00|4426.5|4426|4427.5|4427|4427.5|4427|4426.5|4426|0
1638976510000|2021-12-08 15:15:10|4428|4426.5|4428|4427|4428|4427.5|4427|4426.5|0
1638976520000|2021-12-08 15:15:20|4428.5|4427.5|4427.5|4426.5|4429.5|4429|4427|4426.5|0
1638976530000|2021-12-08 15:15:30|4428|4427|4427.5|4427|4429|4428|4427|4426.5|0
1638976540000|2021-12-08 15:15:40|4428|4426.5|4427.5|4427|4428|4427.5|4427|4426.5|0
1638976550000|2021-12-08 15:15:50|4428|4426.5|4427.5|4426.5|4428|4427|4426.5|4425.5|0
1638976560000|2021-12-08 15:16:00|4428|4427|4429|4428|4429.5|4428.5|4427.5|4427|0
1638976570000|2021-12-08 15:16:10|4429.5|4428.5|4428.5|4428|4429.5|4428.5|4428.5|4428|0
1638976580000|2021-12-08 15:16:20|4429|4428.5|4429.5|4428.5|4429.5|4429|4429|4428|0
1638976590000|2021-12-08 15:16:30|4430|4428|4429|4428|4430|4428.5|4428.5|4428|0
1638976600000|2021-12-08 15:16:40||4428.5||4428||4428.5||4428|0
1638976610000|2021-12-08 15:16:50|4428.5|4427.5|4429.5|4428.5|4429.5|4428.5|4427.5|4427|0
1638976620000|2021-12-08 15:17:00|4430|4429|4431|4430.5|4431|4430.5|4430|4429|0
1638976630000|2021-12-08 15:17:10|4431.5|4431|4432|4431|4432|4431.5|4431|4430.5|0
1638976640000|2021-12-08 15:17:20|4431.5|4431.5|4433|4432|4433.5|4432.5|4431.5|4431.5|0
1638976650000|2021-12-08 15:17:30|4432.5|4432.5|4433.5|4433|4435|4434.5|4432.5|4432|0
1638976660000|2021-12-08 15:17:40|4434|4433.5|4434|4433|4434|4433.5|4433.5|4432.5|0
1638976670000|2021-12-08 15:17:50|4434.5|4433.5|4435|4434.5|4436.5|4435.5|4434|4433|0
1638976680000|2021-12-08 15:18:00|4435.5|4435|4434.5|4434|4436.5|4435.5|4434|4433.5|0
1638976690000|2021-12-08 15:18:10|4434|4433.5|4434|4433.5|4434.5|4434|4434|4433.5|0
1638976700000|2021-12-08 15:18:20|4434.5|4433|4435.5|4434.5|4435.5|4435|4434.5|4433|0
1638976710000|2021-12-08 15:18:30|4435|4434|4435|4434|4435.5|4434.5|4434|4433.5|0
1638976720000|2021-12-08 15:18:40|4435.5|4434.5|4435|4434.5|4436|4435.5|4435|4434.5|0
1638976730000|2021-12-08 15:18:50|4435.5|4435|4435|4434.5|4436|4435|4435|4434.5|0
1638976740000|2021-12-08 15:19:00|4435.5|4435|4436|4435.5|4436.5|4436|4435|4434.5|0
1638976750000|2021-12-08 15:19:10|4436.5|4436|4435.5|4435|4436.5|4436|4435.5|4434.5|0
1638976760000|2021-12-08 15:19:20|4436|4435.5|4437|4436.5|4437|4436.5|4435.5|4435|0
1638976770000|2021-12-08 15:19:30|4437.5|4437|4437|4436|4437.5|4437|4437|4436|0
1638976780000|2021-12-08 15:19:40|4436.5|4436.5|4437.5|4436.5|4437.5|4437|4436|4435.5|0
1638976790000|2021-12-08 15:19:50|4437|4437|4439.5|4438.5|4439.5|4438.5|4437|4437|0
1638976800000|2021-12-08 15:20:00|4439|4438|4438.5|4438|4439.5|4439|4438.5|4437.5|0
1638976810000|2021-12-08 15:20:10|4438|4437.5|4439|4438.5|4439.5|4438.5|4438|4437.5|0
1638976820000|2021-12-08 15:20:20|4439.5|4439|4438.5|4438|4440|4439.5|4438.5|4437.5|0
1638976830000|2021-12-08 15:20:30|4439|4437.5|4438|4437.5|4439|4438|4438|4437.5|0
1638976840000|2021-12-08 15:20:40|4438.5|4438|4438|4437.5|4438.5|4438|4438|4437.5|0
1638976850000|2021-12-08 15:20:50|4438.5|4438|4437.5|4437|4439|4438|4437|4436|0
1638976860000|2021-12-08 15:21:00|4438|4437.5|4437.5|4436.5|4438|4437.5|4437|4436.5|0
1638976870000|2021-12-08 15:21:10|4438|4437|4438.5|4437.5|4438.5|4438|4438|4437|0
1638976880000|2021-12-08 15:21:20|4438|4438|4441|4440.5|4441|4440.5|4438|4437.5|0
1638976890000|2021-12-08 15:21:30|4441.5|4440|4442.5|4441.5|4443|4442|4441.5|4440|0
1638976900000|2021-12-08 15:21:40|4442|4442|4441.5|4441|4442|4442|4441|4440.5|0
1638976910000|2021-12-08 15:21:50|4442|4440.5|4442.5|4441.5|4442.5|4442|4442|4440.5|0
1638976920000|2021-12-08 15:22:00|4442|4442|4442|4441.5|4442.5|4442|4440.5|4439.5|0
1638976930000|2021-12-08 15:22:10|4441.5|4441|4442|4441|4442.5|4442|4441.5|4440.5|0
1638976940000|2021-12-08 15:22:20|4442.5|4441.5|4442.5|4442|4443|4442.5|4442.5|4441|0
1638976950000|2021-12-08 15:22:30|4443|4442.5|4442.5|4441.5|4443|4442.5|4442|4441|0
1638976960000|2021-12-08 15:22:40|4443|4442|4441.5|4440.5|4443|4442|4441.5|4440.5|0
1638976970000|2021-12-08 15:22:50|4442|4441|4442.5|4441.5|4443.5|4443|4441.5|4441|0
1638976980000|2021-12-08 15:23:00|4442|4442|4442|4441.5|4442.5|4442|4442|4441.5|0
1638976990000|2021-12-08 15:23:10|4441.5|4441|4442|4441.5|4442.5|4442|4440.5|4439.5|0
1638977000000|2021-12-08 15:23:20|4441.5|4441|4442|4441.5|4442|4441.5|4441.5|4441|0
1638977010000|2021-12-08 15:23:30|4441.5|4441|4440.5|4440|4441.5|4441.5|4440|4439.5|0
1638977020000|2021-12-08 15:23:40|4441|4440.5|4439.5|4439|4441|4440.5|4439.5|4439|0
1638977030000|2021-12-08 15:23:50|4440|4439.5|4440|4439|4440|4439.5|4439.5|4439|0
1638977040000|2021-12-08 15:24:00|4439.5|4439.5|4440.5|4440|4440.5|4440|4439.5|4439|0
1638977050000|2021-12-08 15:24:10|4440|4439.5|4440|4439.5|4440.5|4440|4440|4439.5|0
1638977060000|2021-12-08 15:24:20|4440.5||4440||4440.5||4440||0
1638977070000|2021-12-08 15:24:30|4440.5|4440|4440.5|4440|4440.5|4440|4440|4439.5|0
1638977080000|2021-12-08 15:24:40|4441|4440.5|4440.5|4439.5|4441.5|4440.5|4439.5|4439|0
1638977090000|2021-12-08 15:24:50|4440|4440|4439.5|4439|4440|4440|4439.5|4439|0
1638977100000|2021-12-08 15:25:00|4439|4438.5|4438.5|4437.5|4439|4438.5|4438|4437.5|0
1638977110000|2021-12-08 15:25:10|4439|4438|4439|4438.5|4439.5|4439|4439|4438|0
1638977120000|2021-12-08 15:25:20|4439.5|4439|4439|4438.5|4439.5|4439|4439|4438.5|0
1638977130000|2021-12-08 15:25:30|4439.5|4439|4439.5|4438.5|4439.5|4439|4439|4438.5|0
1638977140000|2021-12-08 15:25:40|4439|4439|4439|4438|4439|4439|4438|4437|0
1638977150000|2021-12-08 15:25:50|4438.5|4437.5|4437|4436.5|4438.5|4437.5|4437|4436.5|0
1638977160000|2021-12-08 15:26:00|4437.5|4437|4437.5|4436.5|4438|4437|4436.5|4436|0
1638977170000|2021-12-08 15:26:10|4437|4436|4438.5|4437.5|4438.5|4437.5|4436.5|4436|0
1638977180000|2021-12-08 15:26:20|4439|4438|4439|4438|4439|4438.5|4438.5|4438|0
1638977190000|2021-12-08 15:26:30|4438.5|4438.5|4440|4439|4441|4440|4438.5|4438.5|0
1638977200000|2021-12-08 15:26:40|4439.5|4438.5|4439.5|4438.5|4439.5|4438.5|4439|4438|0
1638977210000|2021-12-08 15:26:50|4439|4438|4438.5|4438|4439|4438|4438.5|4438|0
1638977220000|2021-12-08 15:27:00|4439|4437.5|4438|4437.5|4439|4437.5|4437.5|4436.5|0
1638977230000|2021-12-08 15:27:10|4437.5|4437|4437.5|4436.5|4438|4437.5|4436.5|4436|0
1638977240000|2021-12-08 15:27:20|4437|4437|4437|4436.5|4437.5|4437|4437|4436.5|0
1638977250000|2021-12-08 15:27:30|4436.5|4436|4437.5|4436.5|4438|4437.5|4436.5|4436|0
1638977260000|2021-12-08 15:27:40|4437|4436|4437|4436.5|4437|4436.5|4437|4436|0
1638977270000|2021-12-08 15:27:50|4436.5|4436|4436|4435.5|4436.5|4436|4436|4435.5|0
1638977280000|2021-12-08 15:28:00|4436.5|4436|4437|4436.5|4437.5|4437|4436.5|4436|0
1638977290000|2021-12-08 15:28:10|4436.5|4436|4436.5|4436|4436.5|4436|4436.5|4436|0
1638977300000|2021-12-08 15:28:20|4436|4435.5|4435.5|4435|4436|4435.5|4435.5|4435|0
1638977310000|2021-12-08 15:28:30|4436|4435.5|4435.5|4435|4436|4435.5|4435.5|4435|0
1638977320000|2021-12-08 15:28:40|4435|4434.5|4434|4433.5|4435|4434.5|4434|4433.5|0
1638977330000|2021-12-08 15:28:50|4434.5|4434|4433|4432|4434.5|4434|4432|4431|0
1638977340000|2021-12-08 15:29:00|4433.5|4432.5|4432|4431.5|4433.5|4432.5|4432|4431.5|0
1638977350000|2021-12-08 15:29:10|4432.5|4432|4430.5|4430|4433|4432|4430.5|4430|0
1638977360000|2021-12-08 15:29:20|4431|4430.5|4431.5|4431|4432|4431.5|4431|4430.5|0
1638977370000|2021-12-08 15:29:30|4432|4431.5|4431|4430.5|4432|4431.5|4431|4430.5|0
1638977380000|2021-12-08 15:29:40|4430.5|4430|4431|4430.5|4431|4430.5|4429.5|4429|0
1638977390000|2021-12-08 15:29:50|4430.5|4430|4429.5|4429|4430.5|4430.5|4429.5|4428.5|0
1638977400000|2021-12-08 15:30:00|4429|4428.5|4427.5|4427|4429|4428.5|4427.5|4427|0
1638977410000|2021-12-08 15:30:10|4428|4427.5|4430.5|4430|4431.5|4430.5|4427.5|4427.5|0
1638977420000|2021-12-08 15:30:20|4431|4430.5|4430|4429|4431.5|4431|4429|4428.5|0
1638977430000|2021-12-08 15:30:30|4429.5|4428.5|4429|4428|4430.5|4430|4429|4428|0
1638977440000|2021-12-08 15:30:40|4428.5|4427.5|4428|4427.5|4428.5|4428|4428|4427|0
1638977450000|2021-12-08 15:30:50|4427.5|4427|4429|4428|4429.5|4429|4427|4426|0
1638977460000|2021-12-08 15:31:00|4429.5|4428.5|4429.5|4428.5|4430|4429|4429|4428.5|0
1638977470000|2021-12-08 15:31:10|4430|4429|4428.5|4428|4430.5|4429.5|4428|4427.5|0
1638977480000|2021-12-08 15:31:20|4429|4428.5|4429|4428.5|4429.5|4429|4428.5|4428|0
1638977490000|2021-12-08 15:31:30|4428.5|4428|4429.5|4428.5|4429.5|4428.5|4428.5|4428|0
1638977500000|2021-12-08 15:31:40|4429|4428|4429|4428|4429.5|4428.5|4428|4427.5|0
1638977510000|2021-12-08 15:31:50|4428.5|4428.5|4429|4428.5|4429.5|4428.5|4428.5|4427.5|0
1638977520000|2021-12-08 15:32:00|4428.5|4428|4430.5|4429.5|4430.5|4430|4428.5|4428|0
1638977530000|2021-12-08 15:32:10|4430|4429|4430.5|4429.5|4430.5|4429.5|4429.5|4429|0
1638977540000|2021-12-08 15:32:20|4430|4430|4431|4430.5|4431.5|4430.5|4430|4429.5|0
1638977550000|2021-12-08 15:32:30|4431.5|4431|4431.5|4431|4432|4431.5|4431.5|4430.5|0
1638977560000|2021-12-08 15:32:40|4431|4430.5|4431|4430|4431.5|4430.5|4430.5|4430|0
1638977570000|2021-12-08 15:32:50|4430.5|4430.5|4431|4430|4432|4431.5|4430.5|4430|0
1638977580000|2021-12-08 15:33:00|4431.5|4430.5|4432.5|4432|4432.5|4432|4431|4430.5|0
1638977590000|2021-12-08 15:33:10|4433|4431.5|4433.5|4433|4434|4433|4432.5|4431.5|0
1638977600000|2021-12-08 15:33:20|4434|4432.5|4433.5|4432.5|4434|4432.5|4432.5|4432|0
1638977610000|2021-12-08 15:33:30|4433|4432|4434|4433|4434|4433.5|4433|4432|0
1638977620000|2021-12-08 15:33:40|4434.5|4433.5|4434.5|4433.5|4434.5|4434|4434|4433|0
1638977630000|2021-12-08 15:33:50|4434||4434||4434.5||4434||0
1638977640000|2021-12-08 15:34:00|4434.5|4434|4434|4433|4434.5|4434|4432.5|4431.5|0
1638977650000|2021-12-08 15:34:10|4433.5|4433.5|4433.5|4432.5|4434.5|4434|4433.5|4432.5|0
1638977660000|2021-12-08 15:34:20|4433|4433|4432|4431|4433.5|4433|4431.5|4430.5|0
1638977670000|2021-12-08 15:34:30|4431.5|4430.5|4431.5|4430.5|4431.5|4430.5|4431|4430.5|0
1638977680000|2021-12-08 15:34:40|4431|4430|4430|4429|4431|4430|4429.5|4429|0
1638977690000|2021-12-08 15:34:50|4429.5|4429.5|4429.5|4429|4430|4429.5|4429.5|4429|0
1638977700000|2021-12-08 15:35:00|4429|4428.5|4428.5|4428|4429.5|4429|4428.5|4428|0
1638977710000|2021-12-08 15:35:10|4428|4427.5|4428|4427.5|4428.5|4428|4428|4427.5|0
1638977720000|2021-12-08 15:35:20|4428.5|4428|4429.5|4429|4429.5|4429|4428|4427.5|0
1638977730000|2021-12-08 15:35:30|4429|4428.5|4429|4428.5|4430|4429.5|4428.5|4428|0
1638977740000|2021-12-08 15:35:40|4429.5|4429|4429.5|4428.5|4429.5|4429|4429.5|4428.5|0
1638977750000|2021-12-08 15:35:50|4429|4429|4429.5|4428.5|4430|4429|4429|4428.5|0
1638977760000|2021-12-08 15:36:00|4429|4428|4429|4428|4429|4428.5|4428.5|4427.5|0
1638977770000|2021-12-08 15:36:10|4428.5|4428.5|4428.5|4428|4429|4428.5|4428|4427.5|0
1638977780000|2021-12-08 15:36:20|4429|4428.5|4429.5|4429|4429.5|4429|4428.5|4428|0
1638977790000|2021-12-08 15:36:30|4430|4429.5|4430.5|4429.5|4431|4430|4429.5|4429|0
1638977800000|2021-12-08 15:36:40|4430|4430|4430.5|4429.5|4430.5|4430|4430|4429.5|0
1638977810000|2021-12-08 15:36:50|4430|4430|4431|4430.5|4431.5|4430.5|4430|4430|0
1638977820000|2021-12-08 15:37:00|4431.5|4430|4431.5|4430.5|4431.5|4431|4431|4430|0
1638977830000|2021-12-08 15:37:10|4431|4430|4431.5|4430.5|4431.5|4430.5|4430.5|4429.5|0
1638977840000|2021-12-08 15:37:20|4431|4430|4430.5|4430|4431|4430.5|4430|4429.5|0
1638977850000|2021-12-08 15:37:30|4431|4429.5|4433.5|4432.5|4433.5|4433|4430.5|4429.5|0
1638977860000|2021-12-08 15:37:40|4433|4432|4431.5|4431|4433.5|4432|4431.5|4431|0
1638977870000|2021-12-08 15:37:50|4431|4430.5|4430|4429.5|4431.5|4430.5|4430|4429.5|0
1638977880000|2021-12-08 15:38:00|4430.5|4430|4430.5|4429.5|4431|4430.5|4429.5|4429|0
1638977890000|2021-12-08 15:38:10|4431|4430|4430.5|4430|4431|4430.5|4430.5|4429.5|0
1638977900000|2021-12-08 15:38:20|4430|4429.5|4430|4429.5|4430.5|4430|4430|4429.5|0
1638977910000|2021-12-08 15:38:30|4429.5|4429|4429.5|4429|4429.5|4429|4429.5|4429|0
1638977920000|2021-12-08 15:38:40|4430|4429.5|4430|4429.5|4430|4429.5|4430|4429.5|0
1638977930000|2021-12-08 15:38:50|4429.5|4429|4429|4428.5|4430|4429|4429|4428.5|0
1638977940000|2021-12-08 15:39:00|4429.5|4429|4429|4428.5|4430|4429.5|4429|4428.5|0
1638977950000|2021-12-08 15:39:10|4429.5|4429|4429.5|4428.5|4429.5|4429|4429|4428.5|0
1638977960000|2021-12-08 15:39:20||4429||4429||4429||4429|0
1638977970000|2021-12-08 15:39:30|4429|4428.5|4429.5|4428.5|4429.5|4429|4429|4428.5|0
1638977980000|2021-12-08 15:39:40|4429|4429|4429|4428.5|4429|4429|4429|4428.5|0
1638977990000|2021-12-08 15:39:50|4428.5|4428|4429|4428.5|4429|4428.5|4428|4427.5|0
1638978000000|2021-12-08 15:40:00|4428.5|4428|4429.5|4429|4429.5|4429|4428.5|4428|0
1638978010000|2021-12-08 15:40:10|4429|4428.5|4429|4428.5|4429.5|4428.5|4429|4428.5|0
1638978020000|2021-12-08 15:40:20|4429.5|4429|4429.5|4428.5|4429.5|4429|4429|4428.5|0
1638978030000|2021-12-08 15:40:30|4429|4429|4430|4429|4431|4430|4429|4428.5|0
1638978040000|2021-12-08 15:40:40|4429.5|4428.5|4430.5|4430|4431|4430.5|4429.5|4428.5|0
1638978050000|2021-12-08 15:40:50|4430|4429.5|4429.5|4428.5|4430|4430|4429|4428|0
1638978060000|2021-12-08 15:41:00|4430|4429|4429.5|4429|4430|4429|4428.5|4427.5|0
1638978070000|2021-12-08 15:41:10|4430|4429.5|4432|4431.5|4432.5|4432|4430|4429.5|0
1638978080000|2021-12-08 15:41:20|4432.5|4431|4432|4431.5|4432.5|4431.5|4431.5|4431|0
1638978090000|2021-12-08 15:41:30|4431.5|4431|4433|4432.5|4433|4432.5|4431.5|4431|0
1638978100000|2021-12-08 15:41:40|4433.5|4432|4432.5|4432|4433.5|4432|4432.5|4432|0
1638978110000|2021-12-08 15:41:50|4433|4432.5|4432.5|4432|4433|4432.5|4431.5|4430.5|0
1638978120000|2021-12-08 15:42:00|4432|4431.5|4430.5|4429.5|4432.5|4431.5|4430.5|4429.5|0
1638978130000|2021-12-08 15:42:10|4430|4429|4430|4429|4430.5|4429.5|4429.5|4429|0
1638978140000|2021-12-08 15:42:20|4429.5|4428.5|4430.5|4429.5|4431|4430|4429.5|4428.5|0
1638978150000|2021-12-08 15:42:30|4430|4430|4430.5|4430|4430.5|4430|4430|4429.5|0
1638978160000|2021-12-08 15:42:40|4430|4429.5|4429|4428.5|4430|4429.5|4429|4428|0
1638978170000|2021-12-08 15:42:50|4429.5|4429|4430|4429|4430|4429.5|4429.5|4429|0
1638978180000|2021-12-08 15:43:00|4429.5|4428.5|4429.5|4429|4430|4429.5|4429|4428.5|0
1638978190000|2021-12-08 15:43:10|4430|4429.5|4429.5|4429|4430|4429.5|4429.5|4429|0
1638978200000|2021-12-08 15:43:20|4430|4429.5|4430.5|4430|4430.5|4430|4430|4429.5|0
1638978210000|2021-12-08 15:43:30|4430|4429.5|4430|4429.5|4430.5|4429.5|4430|4429.5|0
1638978220000|2021-12-08 15:43:40|4429.5|4429|4430|4429.5|4430|4429.5|4429.5|4429|0
1638978230000|2021-12-08 15:43:50|4429.5|4429|4430|4429.5|4430|4429.5|4429.5|4429|0
1638978240000|2021-12-08 15:44:00|4430.5|4430|4430.5|4430|4430.5|4430|4430|4429.5|0
1638978250000|2021-12-08 15:44:10|4431|4430.5|4431|4430.5|4431.5|4431|4430.5|4430|0
1638978260000|2021-12-08 15:44:20|4430.5|4430|4430.5|4430|4431|4430.5|4430.5|4430|0
1638978270000|2021-12-08 15:44:30|4431|4430.5|4431|4430|4431.5|4431|4430.5|4430|0
1638978280000|2021-12-08 15:44:40|4431.5|4430.5|4431|4430.5|4431.5|4431|4431|4430|0
1638978290000|2021-12-08 15:44:50|4431.5|4431|4432|4431|4432|4431.5|4431.5|4431|0
1638978300000|2021-12-08 15:45:00|4431.5|4431.5|4432.5|4431.5|4433|4432|4431.5|4431|0
1638978310000|2021-12-08 15:45:10|4432|4432|4431.5|4431|4433|4432.5|4431.5|4431|0
1638978320000|2021-12-08 15:45:20|4432|4431.5|4430.5|4430|4432|4431.5|4430.5|4430|0
1638978330000|2021-12-08 15:45:30|4431|4430.5|4432|4431|4432|4431.5|4431|4430.5|0
1638978340000|2021-12-08 15:45:40|4431.5|4431.5|4432|4431.5|4432|4431.5|4431.5|4431|0
1638978350000|2021-12-08 15:45:50|4431.5|4431|4431|4430.5|4432|4431.5|4431|4430.5|0
1638978360000|2021-12-08 15:46:00|4430.5|4430|4431|4430.5|4431.5|4430.5|4430.5|4430|0
1638978370000|2021-12-08 15:46:10|4431.5|4431|4431|4430.5|4431.5|4431|4431|4430.5|0
1638978380000|2021-12-08 15:46:20|4431.5|4430|4431.5|4430.5|4431.5|4431|4431|4430|0
1638978390000|2021-12-08 15:46:30|4431|4431|4430|4429.5|4431|4431|4430|4429|0
1638978400000|2021-12-08 15:46:40|4429.5|4429|4428.5|4427.5|4429.5|4429|4428|4427.5|0
1638978410000|2021-12-08 15:46:50|4428|4427|4428|4427.5|4428.5|4428|4427.5|4427|0
1638978420000|2021-12-08 15:47:00|4428.5|4428|4428|4427.5|4428.5|4428|4428|4427.5|0
1638978430000|2021-12-08 15:47:10|4428.5|4427|4428.5|4427.5|4428.5|4428|4427|4426.5|0
1638978440000|2021-12-08 15:47:20|4428|4427|4427.5|4426.5|4428|4427|4427|4426.5|0
1638978450000|2021-12-08 15:47:30|4427|4427|4426.5|4426|4427.5|4427|4426.5|4426|0
1638978460000|2021-12-08 15:47:40|4427|4426.5|4427.5|4427|4427.5|4427|4426.5|4426|0
1638978470000|2021-12-08 15:47:50|4428|4426.5|4427|4426|4428|4427.5|4426.5|4426|0
1638978480000|2021-12-08 15:48:00|4426.5|4426.5|4426.5|4426|4427|4426.5|4426.5|4426|0
1638978490000|2021-12-08 15:48:10|4427|4426.5|4427|4426.5|4427.5|4427|4427|4426.5|0
1638978500000|2021-12-08 15:48:20|4427.5|4427|4427.5|4427|4427.5|4427|4427.5|4427|0
1638978510000|2021-12-08 15:48:30|4427|4426.5|4427|4426.5|4427|4426.5|4427|4426.5|0
1638978520000|2021-12-08 15:48:40|4427.5|4427|4427.5|4427|4428|4427.5|4427.5|4427|0
1638978530000|2021-12-08 15:48:50|4428|4427.5|4428|4427|4428|4427.5|4427.5|4427|0
1638978540000|2021-12-08 15:49:00|4427.5|4427.5|4429|4428.5|4429|4428.5|4427.5|4427.5|0
1638978550000|2021-12-08 15:49:10|4428.5|4428|4427.5|4427|4429|4428|4427|4426.5|0
1638978570000|2021-12-08 15:49:30|4427|4426.5|4429|4428|4429|4428|4427|4426.5|0
1638978580000|2021-12-08 15:49:40|4428.5|4428.5|4429.5|4429|4429.5|4429|4428.5|4428.5|0
1638978590000|2021-12-08 15:49:50|4430|4429.5|4428.5|4428|4430|4429.5|4428.5|4428|0
1638978600000|2021-12-08 15:50:00|4429|4427.5|4428.5|4428|4429|4428|4428|4427.5|0
1638978610000|2021-12-08 15:50:10|4428|4427.5|4428|4427.5|4429|4428|4428|4427|0
1638978620000|2021-12-08 15:50:20|4427.5|4427|4427.5|4427|4428|4427.5|4427.5|4427|0
1638978630000|2021-12-08 15:50:30|4427|4426.5|4428|4427|4428.5|4427.5|4427|4426.5|0
1638978640000|2021-12-08 15:50:40|4427.5|4427.5|4427.5|4427|4428|4427.5|4427.5|4427|0
1638978650000|2021-12-08 15:50:50|4428|4427.5|4429|4428|4429|4428.5|4428|4427.5|0
1638978660000|2021-12-08 15:51:00|4428.5|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|0
1638978670000|2021-12-08 15:51:10|4429|4428.5|4429|4428.5|4429|4428.5|4428.5|4428|0
1638978680000|2021-12-08 15:51:20|4428.5|4428|4428.5|4428|4429|4428|4428|4427.5|0
1638978690000|2021-12-08 15:51:30|4428|4427.5|4428|4427.5|4428.5|4428|4428|4427.5|0
1638978700000|2021-12-08 15:51:40|4428.5|4428|4427.5|4427|4428.5|4428|4427.5|4427|0
1638978710000|2021-12-08 15:51:50|4428|4427.5|4428|4427.5|4428|4427.5|4428|4427|0
1638978720000|2021-12-08 15:52:00|4428.5|4427|4428|4427.5|4428.5|4428|4428|4427|0
1638978730000|2021-12-08 15:52:10|4428.5|4428|4428.5|4427.5|4428.5|4428|4428.5|4427.5|0
1638978740000|2021-12-08 15:52:20|4428|4428|4428|4427.5|4428.5|4428|4428|4427.5|0
1638978750000|2021-12-08 15:52:30|4427.5|4427|4427.5|4427|4428|4427|4427|4426.5|0
1638978780000|2021-12-08 15:53:00|4427|4426.5|4427|4426.5|4427.5|4426.5|4427|4426.5|0
1638978790000|2021-12-08 15:53:10|4427.5|4427|4429|4428|4429|4428.5|4427|4426.5|0
1638978800000|2021-12-08 15:53:20|4428.5|4428.5|4427.5|4427|4429|4428.5|4427.5|4427|0
1638978810000|2021-12-08 15:53:30|4427|4426.5|4427|4426.5|4427|4427|4426.5|4426|0
1638978820000|2021-12-08 15:53:40|4426.5|4426|4426.5|4426|4427|4426|4426.5|4426|0
1638978830000|2021-12-08 15:53:50|4426|4425.5|4426|4425.5|4426|4425.5|4425.5|4425|0
1638978840000|2021-12-08 15:54:00|4426.5|4426|4427|4426.5|4427|4426.5|4426.5|4425.5|0
1638978850000|2021-12-08 15:54:10|4426.5|4426|4426.5|4426|4427|4426|4426.5|4426|0
1638978860000|2021-12-08 15:54:20|4427|4426.5|4427|4426.5|4427|4426.5|4427|4426.5|0
1638978870000|2021-12-08 15:54:30|4427.5|4427|4428|4427.5|4428|4427.5|4427.5|4427|0
1638978880000|2021-12-08 15:54:40|4428.5|4428|4427|4426.5|4428.5|4428|4427|4426|0
1638978890000|2021-12-08 15:54:50|4427.5|4426|4427.5|4426.5|4427.5|4427|4427.5|4426|0
1638978900000|2021-12-08 15:55:00|4428|4427|4428|4427|4428|4427.5|4428|4426.5|0
1638978910000|2021-12-08 15:55:10|4427.5|4426.5|4427|4426.5|4427.5|4427|4426.5|4426|0
1638978920000|2021-12-08 15:55:20|4427.5|4427|4428.5|4428|4429|4428|4427.5|4427|0
1638978930000|2021-12-08 15:55:30|4429|4428.5|4428.5|4428|4429.5|4429|4428.5|4428|0
1638978940000|2021-12-08 15:55:40|4428|4427.5|4429|4428.5|4429|4428.5|4427.5|4427|0
1638978950000|2021-12-08 15:55:50|4428.5|4428|4429|4428.5|4429|4428.5|4428.5|4428|0
1638978960000|2021-12-08 15:56:00|4429.5|4429|4429|4428.5|4430|4429|4428.5|4428|0
1638978970000|2021-12-08 15:56:10|4428.5|4428|4428|4427|4428.5|4428.5|4427.5|4427|0
1638978980000|2021-12-08 15:56:20|4427.5|4427.5|4428|4427.5|4428|4427.5|4427.5|4427|0
1638978990000|2021-12-08 15:56:30|4428.5|4428|4428.5|4427.5|4429.5|4429|4428|4427.5|0
1638979000000|2021-12-08 15:56:40|4428|4428|4427.5|4427|4428|4428|4427.5|4426.5|0
1638979010000|2021-12-08 15:56:50|4427|4426.5|4427.5|4426.5|4427.5|4427|4427|4426.5|0
1638979020000|2021-12-08 15:57:00|4428|4427|4428.5|4428|4429|4428.5|4428|4427|0
1638979030000|2021-12-08 15:57:10|4428|4427.5|4428.5|4428|4428.5|4428|4428|4427.5|0
1638979040000|2021-12-08 15:57:20|4429|4427.5|4429|4428|4429|4428.5|4428.5|4427.5|0
1638979050000|2021-12-08 15:57:30|4428.5||4428.5||4428.5||4428.5||0
1638979060000|2021-12-08 15:57:40|4429|4428.5|4429|4428.5|4429|4428.5|4428.5|4428|0
1638979070000|2021-12-08 15:57:50|4429.5|4429|4429|4428.5|4429.5|4429|4429|4428.5|0
1638979080000|2021-12-08 15:58:00|4429.5|4429|4429.5|4429|4429.5|4429|4429.5|4429|0
1638979090000|2021-12-08 15:58:10|4430|4429.5|4430.5|4430|4431|4430|4429.5|4429|0
1638979100000|2021-12-08 15:58:20|4430|4429.5|4430.5|4430|4430.5|4430|4429.5|4429|0
1638979110000|2021-12-08 15:58:30|4430|4429.5|4430.5|4429.5|4430.5|4430|4430|4429.5|0
1638979120000|2021-12-08 15:58:40|4430|4430|4431|4430.5|4431|4430.5|4430|4430|0
1638979140000|2021-12-08 15:59:00|4430.5|4430|4431|4430.5|4431|4430.5|4430.5|4430|0
1638979150000|2021-12-08 15:59:10|4430.5|4430|4429.5|4429|4430.5|4430|4429.5|4429|0
1638979160000|2021-12-08 15:59:20|4430|4429.5|4429.5|4428.5|4430|4429.5|4429|4428.5|0
1638979170000|2021-12-08 15:59:30|4430|4429|4430|4429.5|4430.5|4429.5|4429.5|4428.5|0
1638979180000|2021-12-08 15:59:40|4429.5|4429|4429.5|4429|4430|4429|4429.5|4429|0
1638979190000|2021-12-08 15:59:50|4429|4428.5|4431|4430.5|4431|4430.5|4429|4428.5|0
1638979200000|2021-12-08 16:00:00|4431.5|4431|4432.5|4432|4433|4432|4431|4431|0
1638979210000|2021-12-08 16:00:10|4433|4432.5|4432.5|4431.5|4433|4432.5|4432|4431|0
1638979220000|2021-12-08 16:00:20|4432|4431|4431.5|4430.5|4432|4431.5|4431|4430.5|0
1638979230000|2021-12-08 16:00:30|4431|4431|4431|4430.5|4431|4431|4431|4430.5|0
1638979240000|2021-12-08 16:00:40|4431.5|4431|4430|4429.5|4431.5|4431|4430|4429|0
1638979250000|2021-12-08 16:00:50|4430.5|4429|4429.5|4429|4430.5|4429.5|4429.5|4429|0
1638979260000|2021-12-08 16:01:00|4430|4429.5|4431|4430|4431|4430.5|4430|4429.5|0
1638979270000|2021-12-08 16:01:10||4430.5||4430.5||4430.5||4430.5|0
1638979280000|2021-12-08 16:01:20|4431.5|4431|4432.5|4432|4433|4432|4431.5|4431|0
1638979290000|2021-12-08 16:01:30|4432|4431.5|4431|4430.5|4432.5|4431.5|4431|4430.5|0
1638979300000|2021-12-08 16:01:40|4430.5|4430|4431|4430|4431|4430.5|4430.5|4430|0
1638979310000|2021-12-08 16:01:50|4431.5|4430.5|4431.5|4430.5|4431.5|4431|4431|4430.5|0
1638979320000|2021-12-08 16:02:00|4431|4431|4432|4431|4432|4431.5|4431|4430.5|0
1638979330000|2021-12-08 16:02:10|4431.5|4430.5|4431|4430.5|4432|4431|4431|4430.5|0
1638979340000|2021-12-08 16:02:20|4431.5|4431|4431|4430.5|4431.5|4431|4431|4430.5|0
1638979350000|2021-12-08 16:02:30|4430.5|4430|4430.5|4430|4430.5|4430|4430.5|4430|0
1638979360000|2021-12-08 16:02:40|4431|4430.5|4431|4430|4431.5|4431|4430.5|4430|0
1638979370000|2021-12-08 16:02:50|4430.5|4429.5|4430|4429.5|4431|4429.5|4429.5|4429|0
1638979380000|2021-12-08 16:03:00|4429.5|4429|4431|4430.5|4431|4430.5|4429.5|4429|0
1638979390000|2021-12-08 16:03:10|4430.5|4430|4430.5|4430|4431|4430|4429.5|4429|0
1638979400000|2021-12-08 16:03:20|4431|4430.5|4431|4430.5|4431|4430.5|4431|4430.5|0
1638979410000|2021-12-08 16:03:30|4430.5|4430|4431.5|4431|4432|4431|4430.5|4430|0
1638979420000|2021-12-08 16:03:40|4431|4430.5|4432.5|4431.5|4432.5|4432|4431|4430|0
1638979430000|2021-12-08 16:03:50|4432|4432|4433|4432.5|4433.5|4432.5|4432|4431.5|0
1638979440000|2021-12-08 16:04:00|4433.5|4433|4435.5|4434.5|4435.5|4434.5|4433|4432.5|0
1638979450000|2021-12-08 16:04:10|4435|4435|4435.5|4435|4436.5|4435.5|4435|4434.5|0
1638979460000|2021-12-08 16:04:20|4436|4435.5|4436.5|4435.5|4437|4436|4435|4434|0
1638979470000|2021-12-08 16:04:30|4437|4436|4437|4436|4437.5|4436.5|4436.5|4436|0
1638979480000|2021-12-08 16:04:40|4436.5|4436.5|4437|4436|4437.5|4437|4436|4435.5|0
1638979490000|2021-12-08 16:04:50|4436.5|4436.5|4438.5|4438|4439|4438.5|4436.5|4436.5|0
1638979500000|2021-12-08 16:05:00|4438|4437.5|4438.5|4438|4439|4438|4437.5|4437|0
1638979510000|2021-12-08 16:05:10|4439|4437.5|4439|4438|4440|4439.5|4438.5|4437.5|0
1638979520000|2021-12-08 16:05:20|4439.5|4438.5|4439|4438.5|4440|4439|4438.5|4438|0
1638979530000|2021-12-08 16:05:30|4438.5|4438|4440|4439.5|4440|4439.5|4438|4437.5|0
1638979540000|2021-12-08 16:05:40|4440.5|4440|4441|4440|4441.5|4441|4440|4439|0
1638979550000|2021-12-08 16:05:50|4440.5|4440.5|4441|4440|4441|4440.5|4440.5|4440|0
1638979560000|2021-12-08 16:06:00|4440.5|4440.5|4439|4438.5|4440.5|4440.5|4439|4438.5|0
1638979570000|2021-12-08 16:06:10|4439.5|4438|4439|4438.5|4439.5|4438.5|4439|4438|0
1638979580000|2021-12-08 16:06:20|4439.5|4439|4439|4438.5|4440|4439.5|4439|4438.5|0
1638979590000|2021-12-08 16:06:30|4439.5|4439|4439|4438.5|4439.5|4439|4438.5|4438|0
1638979600000|2021-12-08 16:06:40|4439.5|4439|4439.5|4438.5|4439.5|4439|4439|4438|0
1638979610000|2021-12-08 16:06:50|4439|4439|4439.5|4439|4439.5|4439|4439|4438.5|0
1638979620000|2021-12-08 16:07:00|4439|4438.5|4440.5|4440|4440.5|4440|4439|4438.5|0
1638979630000|2021-12-08 16:07:10|4440|4439.5|4440|4439.5|4440.5|4440|4440|4439.5|0
1638979640000|2021-12-08 16:07:20|4439.5|4439|4439|4438.5|4440|4439|4439|4438|0
1638979650000|2021-12-08 16:07:30|4439.5|4438|4438.5|4438|4439.5|4438.5|4438.5|4437.5|0
1638979660000|2021-12-08 16:07:40|4438|4437.5|4438.5|4437.5|4438.5|4437.5|4438|4437.5|0
1638979670000|2021-12-08 16:07:50|4439|4438|4438.5|4438|4439|4438.5|4438|4437.5|0
1638979680000|2021-12-08 16:08:00|4438|4437.5|4437|4436.5|4438.5|4437.5|4437|4436.5|0
1638979690000|2021-12-08 16:08:10|4436.5|4436|4436|4435.5|4436.5|4436|4435.5|4435|0
1638979700000|2021-12-08 16:08:20|4435.5|4435|4437|4436|4437|4436.5|4435.5|4435|0
1638979710000|2021-12-08 16:08:30|4436.5|4435.5|4436|4435.5|4436.5|4435.5|4436|4435.5|0
1638979720000|2021-12-08 16:08:40|4436.5|4436|4436.5|4435.5|4436.5|4436|4436|4435.5|0
1638979730000|2021-12-08 16:08:50||4436||4436||4436||4435.5|0
1638979740000|2021-12-08 16:09:00|4437|4436.5|4436.5|4436|4437|4436.5|4436.5|4436|0
1638979750000|2021-12-08 16:09:10|4437|4436.5|4437|4436.5|4437|4436.5|4437|4436.5|0
1638979760000|2021-12-08 16:09:20|4437.5|4437|4437.5|4437|4438|4437|4437.5|4436.5|0
1638979770000|2021-12-08 16:09:30|4437|4436.5|4437.5|4437|4437.5|4437|4437|4436.5|0
1638979780000|2021-12-08 16:09:40|4437|4436.5|4437|4436.5|4437.5|4437|4437|4436.5|0
1638979790000|2021-12-08 16:09:50|4437.5|4437|4437.5|4437|4437.5|4437|4437|4436.5|0
1638979800000|2021-12-08 16:10:00|4438|4437.5|4439.5|4439|4439.5|4439|4438|4437.5|0
1638979810000|2021-12-08 16:10:10|4440|4439.5|4440|4439.5|4440|4439.5|4439.5|4439.5|0
1638979820000|2021-12-08 16:10:20|4439.5|4439|4439|4438.5|4440|4439.5|4439|4438|0
1638979830000|2021-12-08 16:10:30|4438.5|4438|4438.5|4438|4439.5|4438.5|4438.5|4438|0
1638979840000|2021-12-08 16:10:40|4439||4438.5||4439||4438.5||0
1638979850000|2021-12-08 16:10:50|4439|4438.5|4439|4438.5|4439.5|4439|4438.5|4438|0
1638979860000|2021-12-08 16:11:00|4439.5|4439|4439.5|4439|4439.5|4439|4439.5|4438.5|0
1638979870000|2021-12-08 16:11:10|4439|4438.5|4439|4438.5|4439|4438.5|4439|4438.5|0
1638979900000|2021-12-08 16:11:40|4438.5|4438|4437.5|4437|4438.5|4438|4437.5|4437|0
1638979910000|2021-12-08 16:11:50|4438|4437.5|4438.5|4438|4438.5|4438|4438|4437.5|0
1638979920000|2021-12-08 16:12:00|4438|4437.5|4438.5|4437.5|4439|4438|4437.5|4437|0
1638979930000|2021-12-08 16:12:10|4438|4438|4439.5|4438.5|4439.5|4439|4438|4437.5|0
1638979940000|2021-12-08 16:12:20|4439|4439|4439.5|4439|4439.5|4439|4439|4438.5|0
1638979950000|2021-12-08 16:12:30|4440|4439.5|4440|4439.5|4440|4439.5|4439.5|4439|0
1638979960000|2021-12-08 16:12:40|4440.5|4440|4440.5|4440|4441|4440|4440|4439.5|0
1638979970000|2021-12-08 16:12:50|4440|4439.5|4440|4439.5|4440.5|4440|4440|4439.5|0
1638979980000|2021-12-08 16:13:00|4439.5|4439|4439|4438.5|4439.5|4439|4438.5|4438|0
1638979990000|2021-12-08 16:13:10|4439.5|4439|4440.5|4440|4440.5|4440|4439.5|4439|0
1638980000000|2021-12-08 16:13:20|4441|4439.5|4440|4439.5|4441|4439.5|4440|4439.5|0
1638980010000|2021-12-08 16:13:30|4440.5|4440|4440|4439.5|4441|4440.5|4440|4439.5|0
1638980020000|2021-12-08 16:13:40|4440.5|4440|4440|4439.5|4440.5|4440|4440|4439.5|0
1638980040000|2021-12-08 16:14:00|4440.5|4440|4440|4439.5|4440.5|4440|4440|4439.5|0
1638980050000|2021-12-08 16:14:10|4440.5|4440|4441.5|4441|4441.5|4441|4440|4439.5|0
1638980060000|2021-12-08 16:14:20|4441|4440.5|4440.5|4440|4441|4440.5|4440.5|4440|0
1638980070000|2021-12-08 16:14:30|4440|4439.5|4439.5|4439|4440.5|4439.5|4439.5|4439|0
1638980090000|2021-12-08 16:14:50|4440|4439.5|4437.5|4437|4440|4439.5|4437.5|4437|94
1638980100000|2021-12-08 16:15:00|4436.5|4435.5|4435|4434|4436.5|4435.5|4435|4434|425
1638980110000|2021-12-08 16:15:10||4433.5||4434||4434||4433.5|97
1638980120000|2021-12-08 16:15:20|4434.5|4433.5|4434.5|4433.5|4435|4434|4434.5|4433.5|0
1638980130000|2021-12-08 16:15:30|4434|4433|4434|4433|4434.5|4433.5|4434|4433|124
1638980140000|2021-12-08 16:15:40|4433|4432|4433.5|4432|4433.5|4432|4433|4432|225
1638980150000|2021-12-08 16:15:50|4433|4431.5|4433|4432|4433.5|4432|4432.5|4431.5|150
1638980160000|2021-12-08 16:16:00|4432.5|4431.5|4432|4431|4432.5|4431.5|4432|4431|49
1638980170000|2021-12-08 16:16:10|4431.5|4430.5|4431.5|4430.5|4431.5|4430.5|4431.5|4430.5|523
1638980180000|2021-12-08 16:16:20|4431|4430|4430.5|4429.5|4431|4430|4430.5|4429.5|143
1638980190000|2021-12-08 16:16:30|4431|4430|4431|4430|4431.5|4430.5|4431|4430|242
1638980200000|2021-12-08 16:16:40|4430.5|4429.5|4429.5|4428.5|4430.5|4429.5|4429.5|4428.5|642
1638980210000|2021-12-08 16:16:50|4430|4429|4430|4429|4430|4429|4429.5|4428.5|41
1638980220000|2021-12-08 16:17:00|4430.5||4430.5||4430.5||4430.5||150
1638980230000|2021-12-08 16:17:10|4430|4428.5|4429.5|4428.5|4430|4428.5|4429.5|4428.5|0
1638980240000|2021-12-08 16:17:20|4430|4428|4429.5|4428.5|4430|4428.5|4429|4428|134
1638980250000|2021-12-08 16:17:30|4429|4428|4429|4428|4429.5|4428|4429|4428|10
1638980260000|2021-12-08 16:17:40|4429.5|4428.5|4429|4428|4429.5|4428.5|4429|4428|14
1638980270000|2021-12-08 16:17:50|4430|4429|4429.5|4428.5|4430|4429|4429.5|4428.5|272
1638980280000|2021-12-08 16:18:00|4428.5|4428|4428.5|4427.5|4428.5|4428|4428.5|4427.5|71
1638980290000|2021-12-08 16:18:10|4429|4428|4428.5|4427.5|4429|4428|4428.5|4427.5|93
1638980300000|2021-12-08 16:18:20|||||||||75
1638980310000|2021-12-08 16:18:30|4427.5|4426.5|4427.5|4426|4427.5|4426.5|4427|4426|211
1638980320000|2021-12-08 16:18:40|4428|4426.5|4428|4427|4428.5|4427|4428|4426.5|336
1638980330000|2021-12-08 16:18:50||4426.5||4426.5||4426.5||4426.5|0
1638980340000|2021-12-08 16:19:00||4427||4427||4427||4427|0
1638980350000|2021-12-08 16:19:10|4428.5|4427.5|4429|4428|4429|4428|4428.5|4427.5|269
1638980360000|2021-12-08 16:19:20|4427|4426|4427|4426|4427|4426|4426.5|4425.5|43
1638980370000|2021-12-08 16:19:30|4427.5|4426.5|4428|4427|4428|4427|4427.5|4426.5|589
1638980380000|2021-12-08 16:19:40|4427.5|4426.5|4428|4427|4428|4427|4427.5|4426.5|0
1638980390000|2021-12-08 16:19:50|4427.5|4426.5|4426.5|4425.5|4427.5|4426.5|4426.5|4425.5|24
1638980400000|2021-12-08 16:20:00|4426.5|4426|4428|4426.5|4428|4426.5|4426.5|4425.5|96
1638980410000|2021-12-08 16:20:10|4428.5|4427|4428.5|4427.5|4428.5|4427.5|4427.5|4426.5|103
1638980420000|2021-12-08 16:20:20|4428|4427|4428.5|4427|4428.5|4427.5|4428|4427|0
1638980430000|2021-12-08 16:20:30|4428|4427.5|4428|4427|4428|4427.5|4428|4427|0
1638980440000|2021-12-08 16:20:40|4428.5|4427.5|4429.5|4428.5|4429.5|4428.5|4428.5|4427.5|159
1638980450000|2021-12-08 16:20:50|4429|4428|4429.5|4428.5|4429.5|4428.5|4429|4428|365
1638980460000|2021-12-08 16:21:00|4430.5|4429|4431|4429.5|4431.5|4430|4430.5|4429|183
1638980470000|2021-12-08 16:21:10|4431.5|4430.5|4431.5|4430.5|4432|4431|4431.5|4430.5|13
1638980480000|2021-12-08 16:21:20|4431|4430|4430.5|4429.5|4431|4430|4430.5|4429.5|159
1638980490000|2021-12-08 16:21:30|4430|4428.5|4430|4429|4430|4429|4430|4428.5|82
1638980500000|2021-12-08 16:21:40|4428.5|4427|4428|4427|4428.5|4427|4428|4427|150
1638980510000|2021-12-08 16:21:50|4427.5|4426.5|4427|4426|4427.5|4426.5|4427|4426|312
1638980520000|2021-12-08 16:22:00|4427.5|4426.5|4428|4427|4428|4427|4427.5|4426.5|664
1638980530000|2021-12-08 16:22:10|4428.5||4428.5||4428.5||4428.5||150
1638980540000|2021-12-08 16:22:20|4428|4427.5|4428.5|4427.5|4428.5|4427.5|4428|4427.5|0
1638980550000|2021-12-08 16:22:30|4429|4428|4428.5|4427.5|4429|4428|4428.5|4427.5|162
1638980560000|2021-12-08 16:22:40|4429|4428.5|4429.5|4428|4430|4428.5|4429|4428|138
1638980570000|2021-12-08 16:22:50||4428.5||4428.5||4428.5||4428|98
1638980580000|2021-12-08 16:23:00|4430|4429|4430|4429|4430.5|4429.5|4430|4429|40
1638980590000|2021-12-08 16:23:10|4430.5|4429.5|4429.5|4428|4430.5|4429.5|4429.5|4428|77
1638980600000|2021-12-08 16:23:20|4429|4427.5|4428.5|4427.5|4429|4428|4428.5|4427.5|86
1638980620000|2021-12-08 16:23:40||4427||4427.5||4427.5||4427|32
1638980630000|2021-12-08 16:23:50|4428|4426.5|4428|4426.5|4428|4426.5|4428|4426.5|0
1638980640000|2021-12-08 16:24:00|4428.5|4427.5|4427.5|4426.5|4429|4428|4427.5|4426.5|265
1638980650000|2021-12-08 16:24:10|4427|4426|4427|4426|4427|4426.5|4427|4426|335
1638980660000|2021-12-08 16:24:20|4426.5|4425.5|4426|4425|4426.5|4425.5|4426|4425|758
1638980670000|2021-12-08 16:24:30|4426.5|4425.5|4425.5|4424.5|4426.5|4425.5|4425.5|4424.5|334
1638980680000|2021-12-08 16:24:40|4425|4424|4426|4425|4426|4425|4425|4424|486
1638980690000|2021-12-08 16:24:50|4425.5|4424|4426|4425|4426|4425|4425|4424|282
1638980700000|2021-12-08 16:25:00|4427|4425.5|4426.5|4425|4427|4425.5|4426|4425|78
1638980710000|2021-12-08 16:25:10|4427|4425.5|4427|4425.5|4427|4425.5|4426.5|4425.5|63
1638980720000|2021-12-08 16:25:20|4426.5|4424.5|4426|4424.5|4426.5|4424.5|4426|4424.5|0
1638980730000|2021-12-08 16:25:30|4425.5|4424|4424.5|4423.5|4425.5|4424|4424.5|4423.5|48
1638980740000|2021-12-08 16:25:40|4425|4424|4425|4424|4425|4424|4425|4424|52
1638980750000|2021-12-08 16:25:50|4424.5|4423.5|4424.5|4423.5|4424.5|4423.5|4424.5|4423|241
1638980760000|2021-12-08 16:26:00|4425|4424|4425.5|4424|4425.5|4424|4424.5|4424|258
1638980770000|2021-12-08 16:26:10|4425|4424.5|4426.5|4425|4426.5|4425|4425|4424.5|113
1638980780000|2021-12-08 16:26:20|4426|4425.5|4426.5|4425.5|4427.5|4426|4426|4425.5|59
1638980790000|2021-12-08 16:26:30|4426|4424.5|4425.5|4424.5|4426|4424.5|4425.5|4424.5|166
1638980800000|2021-12-08 16:26:40|4426|4424|4426|4424.5|4426|4424.5|4426|4424|266
1638980810000|2021-12-08 16:26:50|4425.5|4424|4425.5|4424|4425.5|4424|4425.5|4424|150
1638980820000|2021-12-08 16:27:00|4426|4424.5|4423.5|4422|4426.5|4425|4423.5|4422|319
1638980830000|2021-12-08 16:27:10|4424|4422.5|4424|4422.5|4424|4422.5|4424|4422.5|720
1638980840000|2021-12-08 16:27:20|4423.5|4423|4423.5|4422|4424|4423|4423.5|4422|8
1638980850000|2021-12-08 16:27:30||4422.5||4422||4422.5||4422|195
1638980860000|2021-12-08 16:27:40|4422.5|4421.5|4423|4421.5|4423|4422|4422.5|4421.5|5
1638980870000|2021-12-08 16:27:50|4423.5|4422|4423.5|4422.5|4423.5|4422.5|4423.5|4422|150
1638980880000|2021-12-08 16:28:00|4424|4422|4421.5|4420.5|4424|4422|4421.5|4420.5|819
1638980890000|2021-12-08 16:28:10|4422|4420|4422|4420.5|4422|4420.5|4422|4420|111
1638980900000|2021-12-08 16:28:20|4421.5|4419.5|4420.5|4419|4421.5|4420|4420.5|4419|347
1638980910000|2021-12-08 16:28:30|4421|4419.5|4421|4420|4421|4420|4420.5|4419.5|180
1638980920000|2021-12-08 16:28:40|4422|4421|4421.5|4420.5|4422.5|4421|4421.5|4420.5|122
1638980930000|2021-12-08 16:28:50|4421|4420|4422|4421|4422|4421|4421|4420|139
1638980940000|2021-12-08 16:29:00|4421.5|4420.5|4421.5|4420.5|4421.5|4420.5|4421.5|4420|235
1638980950000|2021-12-08 16:29:10|4421|4419.5|4421|4419.5|4421|4420|4420.5|4419.5|218
1638980960000|2021-12-08 16:29:20|4420.5|4420|4420|4419|4421|4420|4420|4418.5|175
1638980970000|2021-12-08 16:29:30|4420.5|4418.5|4421|4419.5|4421|4419.5|4420.5|4418.5|126
1638980980000|2021-12-08 16:29:40|4420.5|4420|4421|4420|4421|4420|4420.5|4420|650
1638980990000|2021-12-08 16:29:50|4422||4421.5||4422||4421||293
1639036820000|2021-12-09 08:00:20|4410|4406.5|4408|4405.5|4412.5|4411.5|4406|4401.5|0
1639036830000|2021-12-09 08:00:30|4407|4404.5|4409|4407|4410.5|4407|4406|4404.5|0
1639036840000|2021-12-09 08:00:40|4409.5||4409||4409.5||4409||0
1639036850000|2021-12-09 08:00:50|4409.5|4407.5|4412.5|4410|4413|4410|4409.5|4407.5|0
1639036860000|2021-12-09 08:01:00|4412|4410.5|4418.5|4416.5|4419|4416.5|4410.5|4410|0
1639036870000|2021-12-09 08:01:10|4418|4417|4420|4419.5|4420|4419.5|4417|4415.5|0
1639036880000|2021-12-09 08:01:20|4420.5|4420|4421|4419.5|4421|4420|4417.5|4416.5|0
1639036890000|2021-12-09 08:01:30|4422|4420|4424.5|4423.5|4425|4424|4422|4420|0
1639036900000|2021-12-09 08:01:40|4424|4423|4424|4422.5|4425|4423.5|4423|4421|0
1639036910000|2021-12-09 08:01:50||4422||4422||4422||4422|0
1639036920000|2021-12-09 08:02:00|4424.5|4422.5|4425|4423.5|4425|4424|4423|4422|0
1639036930000|2021-12-09 08:02:10|4425.5|4424|4424|4423|4426|4425|4424|4422.5|0
1639036940000|2021-12-09 08:02:20|4424.5|4423.5|4424|4423|4424.5|4423.5|4422.5|4420.5|0
1639036950000|2021-12-09 08:02:30|4423.5|4422.5|4423.5|4422|4425.5|4424|4423|4421|0
1639036960000|2021-12-09 08:02:40|4423|4421.5|4423|4422|4424|4422.5|4422|4420|0
1639036970000|2021-12-09 08:02:50|4423.5|4421.5|4421|4419.5|4423.5|4421.5|4421|4419|0
1639036980000|2021-12-09 08:03:00|4421.5|4420|4424|4422|4425.5|4424|4421.5|4420|0
1639036990000|2021-12-09 08:03:10|4423.5|4421.5|4423|4421.5|4423.5|4421.5|4422|4419.5|0
1639037000000|2021-12-09 08:03:20|4423.5|4421|4422|4420.5|4425|4423|4422|4420|0
1639037010000|2021-12-09 08:03:30|4421.5|4420|4420.5|4419|4421.5|4420|4420.5|4418.5|0
1639037020000|2021-12-09 08:03:40|4420|4418.5|4420|4418.5|4420|4419|4419|4417|0
1639037030000|2021-12-09 08:03:50||4419||4418.5||4419||4418.5|0
1639037040000|2021-12-09 08:04:00|4420.5|4419|4424|4422.5|4425|4422.5|4418.5|4418|0
1639037050000|2021-12-09 08:04:10|4423.5|4422|4423.5|4422|4424|4422.5|4421|4419.5|0
1639037060000|2021-12-09 08:04:20|4423|4421.5|4421.5|4420|4423|4422|4421.5|4420|0
1639037070000|2021-12-09 08:04:30|4421|4419.5|4418|4417|4421.5|4420|4418|4417|0
1639037080000|2021-12-09 08:04:40|4418.5|4417.5|4417|4415.5|4419|4417.5|4417|4415|0
1639037090000|2021-12-09 08:04:50|4416.5|4415|4417|4415|4418|4416.5|4416|4414|0
1639037100000|2021-12-09 08:05:00|4416.5|4414.5|4417|4415.5|4417.5|4415.5|4415|4413.5|0
1639037110000|2021-12-09 08:05:10|4417.5|4415|4414|4412|4418|4415.5|4413|4411.5|0
1639037120000|2021-12-09 08:05:20|4413.5|4412.5|4413|4412|4414|4412.5|4412.5|4412|0
1639037130000|2021-12-09 08:05:30|4412.5|4411|4411|4409.5|4413|4411|4411|4409|0
1639037140000|2021-12-09 08:05:40|4411.5|4410|4413|4411.5|4413|4411.5|4411|4409|0
1639037150000|2021-12-09 08:05:50|4412.5|4411|4410|4409|4413|4411.5|4410|4409|0
1639037160000|2021-12-09 08:06:00|4410.5|4409.5|4412.5|4410.5|4413|4412|4410.5|4409.5|0
1639037170000|2021-12-09 08:06:10|4413|4411|4414.5|4412.5|4416|4414.5|4413|4411|0
1639037180000|2021-12-09 08:06:20|4415|4413|4412.5|4411.5|4415|4413.5|4412.5|4411|0
1639037190000|2021-12-09 08:06:30|4412|4411|4413|4411|4414|4412|4412|4411|0
1639037200000|2021-12-09 08:06:40|4412.5|4411.5|4412|4411|4413.5|4412|4411.5|4411|0
1639037210000|2021-12-09 08:06:50|4412.5|4411.5|4414|4412.5|4415|4413|4412|4411|0
1639037220000|2021-12-09 08:07:00|4413.5|4411.5|4413|4412|4414.5|4412.5|4411.5|4410.5|0
1639037230000|2021-12-09 08:07:10|4412.5|4411.5|4413|4412|4413|4412|4411.5|4410.5|0
1639037240000|2021-12-09 08:07:20|4412.5|4411|4412.5|4411.5|4413.5|4411.5|4412|4411|0
1639037250000|2021-12-09 08:07:30|4413|4411|4412.5|4411.5|4413.5|4411.5|4412.5|4411|0
1639037260000|2021-12-09 08:07:40|4413|4411|4412|4410.5|4414.5|4412.5|4411.5|4410|0
1639037270000|2021-12-09 08:07:50|4411.5|4410|4411|4410|4412|4410.5|4410.5|4410|0
1639037280000|2021-12-09 08:08:00|4411.5|4410.5|4411|4409.5|4412|4410.5|4410|4409.5|0
1639037290000|2021-12-09 08:08:10|4411.5|4410|4410.5|4409.5|4412|4410|4410.5|4409.5|0
1639037300000|2021-12-09 08:08:20|4410|4410|4410.5|4409.5|4411|4410|4410|4409.5|0
1639037310000|2021-12-09 08:08:30|4410|4409|4410|4408.5|4410|4409|4407.5|4406|0
1639037320000|2021-12-09 08:08:40|4409.5|4408|4410|4408.5|4410.5|4409|4409.5|4408|0
1639037330000|2021-12-09 08:08:50|4410.5|4409|4410.5|4409|4411|4409.5|4409.5|4409|0
1639037340000|2021-12-09 08:09:00|4411|4409.5|4410.5|4409|4411|4409.5|4410.5|4409|0
1639037350000|2021-12-09 08:09:10|4410|4409.5|4409|4408|4410|4409.5|4408.5|4407.5|0
1639037360000|2021-12-09 08:09:20|4408.5|4407.5|4407.5|4406|4408.5|4407.5|4406.5|4404.5|0
1639037370000|2021-12-09 08:09:30|4407|4405.5|4407|4405.5|4407.5|4406|4406.5|4405|0
1639037380000|2021-12-09 08:09:40|4407.5|4406|4408|4406.5|4409|4407.5|4407|4405.5|0
1639037390000|2021-12-09 08:09:50|4407|4406|4406.5|4405|4409|4407.5|4406|4405|0
1639037400000|2021-12-09 08:10:00|4406|4405.5|4405.5|4404.5|4406.5|4405.5|4402.5|4402|0
1639037410000|2021-12-09 08:10:10|4406.5|4405|4407.5|4406|4407.5|4406.5|4406.5|4405|0
1639037420000|2021-12-09 08:10:20|4407|4405.5|4407|4405.5|4407|4405.5|4406|4405|0
1639037430000|2021-12-09 08:10:30|4407.5|4406|4407|4406|4407.5|4406.5|4406|4405|0
1639037440000|2021-12-09 08:10:40|4407.5|4405.5|4406.5|4406|4408|4407|4406.5|4405.5|0
1639037450000|2021-12-09 08:10:50|4406|4405.5|4407.5|4406.5|4408|4406.5|4406|4405|0
1639037460000|2021-12-09 08:11:00|4408|4407|4408.5|4407.5|4409.5|4408|4408|4407|0
1639037470000|2021-12-09 08:11:10|4409|4408|4409|4408|4409|4408|4408.5|4407.5|0
1639037480000|2021-12-09 08:11:20|4408.5|4407.5|4409|4408|4409|4408|4408|4407.5|0
1639037490000|2021-12-09 08:11:30|4408.5|4407.5|4409|4408|4409|4408|4408.5|4407.5|0
1639037500000|2021-12-09 08:11:40|4408.5|4407.5|4407.5|4406.5|4408.5|4407.5|4407|4406.5|0
1639037510000|2021-12-09 08:11:50|4407|4407|4407|4405.5|4407.5|4407|4406|4405|0
1639037520000|2021-12-09 08:12:00|4406.5|4406|4404.5|4403|4407|4406|4404.5|4403|0
1639037530000|2021-12-09 08:12:10|4405|4403.5|4404|4403.5|4405.5|4404|4404|4402.5|0
1639037540000|2021-12-09 08:12:20|4404.5|4403|4403.5|4402.5|4404.5|4403|4403.5|4402|0
1639037550000|2021-12-09 08:12:30|4403|4402|4403.5|4402.5|4404|4402.5|4402.5|4402|0
1639037560000|2021-12-09 08:12:40|4404||4404||4404||4403.5||0
1639037570000|2021-12-09 08:12:50|4403.5|4402|4402|4401.5|4404|4402.5|4402|4401|0
1639037580000|2021-12-09 08:13:00|4401.5|4401|4404.5|4403.5|4405|4404|4401.5|4401|0
1639037590000|2021-12-09 08:13:10|4404|4403|4403.5|4402|4404.5|4403.5|4402.5|4401|0
1639037600000|2021-12-09 08:13:20|4403|4401.5|4404|4402.5|4404|4402.5|4403|4401.5|0
1639037610000|2021-12-09 08:13:30|4403.5|4403|4404|4403|4404|4403.5|4403|4402.5|0
1639037620000|2021-12-09 08:13:40|4403.5|4402.5|4403.5|4402.5|4403.5|4402.5|4403.5|4402.5|0
1639037630000|2021-12-09 08:13:50|4403|4402|4402.5|4401.5|4403.5|4402.5|4402|4401|0
1639037640000|2021-12-09 08:14:00|4403|4402|4403.5|4401.5|4403.5|4402.5|4402.5|4401.5|0
1639037650000|2021-12-09 08:14:10|4404|4402|4404.5|4403.5|4404.5|4403.5|4404|4402|0
1639037660000|2021-12-09 08:14:20|4404|4404|4405|4404|4405.5|4404.5|4404|4403.5|0
1639037670000|2021-12-09 08:14:30|4404.5|4403.5|4404.5|4403.5|4405|4404|4404.5|4403.5|0
1639037680000|2021-12-09 08:14:40|4405|4404|4405|4404|4405|4404.5|4404.5|4403.5|0
1639037690000|2021-12-09 08:14:50|4405.5|4404.5|4405|4404|4406|4405|4404|4403.5|0
1639037700000|2021-12-09 08:15:00|4405.5|4404.5|4405.5|4404.5|4406|4405|4404.5|4403.5|0
1639037710000|2021-12-09 08:15:10|4406|4405|4407.5|4406|4409|4408|4405.5|4405|0
1639037720000|2021-12-09 08:15:20|4407|4405.5|4409.5|4408.5|4410|4408.5|4407|4405.5|0
1639037730000|2021-12-09 08:15:30|4410|4409|4410.5|4409|4411|4410|4409.5|4408.5|0
1639037740000|2021-12-09 08:15:40|4410|4409.5|4410.5|4409.5|4411|4410|4410|4409.5|0
1639037750000|2021-12-09 08:15:50|4410|4409|4408.5|4407.5|4410|4409|4407.5|4406.5|0
1639037760000|2021-12-09 08:16:00|4409|4408|4409|4408|4409.5|4409|4409|4407.5|0
1639037770000|2021-12-09 08:16:10|4409.5|4408.5|4409|4408|4409.5|4408.5|4408.5|4408|0
1639037780000|2021-12-09 08:16:20|4409.5|4408.5|4411|4410|4411|4410|4408.5|4408.5|0
1639037790000|2021-12-09 08:16:30|4411.5|4410.5|4411.5|4410.5|4412|4411|4411|4410.5|0
1639037800000|2021-12-09 08:16:40|4412||4412||4412||4411||0
1639037810000|2021-12-09 08:16:50|4412.5|4411|4413|4412|4414|4412|4412|4411|0
1639037820000|2021-12-09 08:17:00|4412.5|4411.5|4413.5|4412.5|4414|4412.5|4412.5|4411.5|0
1639037830000|2021-12-09 08:17:10|4413|4412|4413.5|4412.5|4414|4413|4413|4412|0
1639037840000|2021-12-09 08:17:20|4414|4412|4413.5|4412|4414|4412|4413|4411.5|0
1639037850000|2021-12-09 08:17:30|4413|4412.5|4413|4411.5|4413.5|4412.5|4412|4411.5|0
1639037860000|2021-12-09 08:17:40|4413.5|4412|4412.5|4411.5|4413.5|4412.5|4412.5|4411.5|0
1639037870000|2021-12-09 08:17:50|4412|4411|4410.5|4409.5|4412.5|4411|4410.5|4409.5|0
1639037880000|2021-12-09 08:18:00|4411|4410|4410.5|4409.5|4411|4410|4410|4409.5|0
1639037900000|2021-12-09 08:18:20|4411|4410|4412|4411.5|4412|4411.5|4411|4410|0
1639037910000|2021-12-09 08:18:30|4413|4412|4413|4412|4413|4412|4412|4412|0
1639037920000|2021-12-09 08:18:40||4411.5||4411.5||4412||4411.5|0
1639037930000|2021-12-09 08:18:50|4413.5|4412|4413|4411.5|4414|4413.5|4412.5|4411.5|0
1639037940000|2021-12-09 08:19:00|4413.5|4412|4414|4412.5|4415|4414|4413.5|4411.5|0
1639037950000|2021-12-09 08:19:10|4413.5|4412|4411.5|4410|4413.5|4412|4411|4410|0
1639037960000|2021-12-09 08:19:20|4412|4410.5|4412|4410.5|4412|4411|4412|4410.5|0
1639037970000|2021-12-09 08:19:30|4411.5||4411.5||4411.5||4411||0
1639037980000|2021-12-09 08:19:40|4410.5|4410|4410|4409|4410.5|4410|4410|4408.5|0
1639037990000|2021-12-09 08:19:50|4410.5|4409.5|4409.5|4408.5|4410.5|4409.5|4409.5|4408.5|0
1639038000000|2021-12-09 08:20:00|4409|4408|4407|4406|4409|4408|4407|4406|0
1639038010000|2021-12-09 08:20:10|4406.5|4405.5|4404.5|4404|4407|4405.5|4404.5|4404|0
1639038020000|2021-12-09 08:20:20|4404|4403.5|4404|4403|4404|4404|4404|4403|0
1639038030000|2021-12-09 08:20:30|4404.5|4402.5|4404|4403|4404.5|4403|4403.5|4402.5|0
1639038040000|2021-12-09 08:20:40|4403.5||4404||4404||4403.5||0
1639038050000|2021-12-09 08:20:50|4404.5|4403.5|4403.5|4402.5|4404.5|4404|4403.5|4402.5|0
1639038060000|2021-12-09 08:21:00|4403|4403|4404|4403|4404|4403|4403|4403|0
1639038070000|2021-12-09 08:21:10|4403.5|4402.5|4404|4403|4404|4403|4403|4402.5|0
1639038080000|2021-12-09 08:21:20|4404.5|4402.5|4404.5|4404|4404.5|4404|4404.5|4402.5|0
1639038090000|2021-12-09 08:21:30|4405|4403.5|4406.5|4405|4406.5|4405|4405|4403.5|0
1639038100000|2021-12-09 08:21:40|4406|4406.5|4408|4407|4408.5|4407|4406|4406.5|0
1639038110000|2021-12-09 08:21:50|4408.5|4407.5|4409|4407.5|4409|4408.5|4408.5|4407.5|0
1639038120000|2021-12-09 08:22:00|4409.5|4408|4408|4407|4409.5|4408.5|4408|4407|0
1639038130000|2021-12-09 08:22:10|4407.5|4406.5|4407|4406.5|4407.5|4406.5|4407|4406.5|0
1639038140000|2021-12-09 08:22:20|4407.5|4407|4408|4407|4408|4407|4407.5|4406.5|0
1639038150000|2021-12-09 08:22:30|4409|4407.5|4408.5|4407|4409|4407.5|4408.5|4407|0
1639038160000|2021-12-09 08:22:40|4409|4407.5|4409.5|4408|4410.5|4409.5|4408.5|4407.5|0
1639038170000|2021-12-09 08:22:50|4410|4408.5|4409.5|4408|4410.5|4409|4409.5|4408|0
1639038180000|2021-12-09 08:23:00|4409|4407.5|4408.5|4407.5|4409|4408|4408|4407|0
1639038190000|2021-12-09 08:23:10|4409|4408|4409|4408|4409|4408.5|4409|4408|0
1639038200000|2021-12-09 08:23:20|4409.5|4408.5|4410|4409|4410.5|4409|4409.5|4408.5|0
1639038210000|2021-12-09 08:23:30|4409.5|4408.5|4409|4408.5|4410|4408.5|4409|4408.5|0
1639038220000|2021-12-09 08:23:40|4408.5|4408|4409|4408|4409|4408|4408|4407|0
1639038230000|2021-12-09 08:23:50|4408.5|4407.5|4409|4407.5|4409|4408|4408.5|4407|0
1639038240000|2021-12-09 08:24:00|4409.5|4408|4412|4410.5|4412.5|4411.5|4409.5|4408|0
1639038250000|2021-12-09 08:24:10|4411.5|4410|4411|4410|4411.5|4410|4410.5|4410|0
1639038260000|2021-12-09 08:24:20|4410.5|4409.5|4410|4409|4410.5|4409.5|4408|4407|0
1639038270000|2021-12-09 08:24:30|4409.5|4408.5|4408.5|4407|4409.5|4408.5|4407|4406.5|0
1639038280000|2021-12-09 08:24:40|4408|4406.5|4407.5|4407|4408|4407|4407.5|4406.5|0
1639038290000|2021-12-09 08:24:50|4408|4406.5|4407.5|4406.5|4408|4407|4407.5|4406.5|0
1639038300000|2021-12-09 08:25:00|4407|4407|4407.5|4406.5|4408|4407|4407|4406.5|0
1639038310000|2021-12-09 08:25:10|4408|4407|4408|4406.5|4408|4407|4408|4406.5|0
1639038320000|2021-12-09 08:25:20||4407||4407||4407||4406.5|0
1639038330000|2021-12-09 08:25:30|4407.5|4406.5|4406.5|4405.5|4407.5|4407|4406.5|4405|0
1639038340000|2021-12-09 08:25:40|4406|4405|4405|4404|4406|4405|4404.5|4404|0
1639038350000|2021-12-09 08:25:50|4405.5|4404.5|4406|4404|4406|4405.5|4405|4404|0
1639038360000|2021-12-09 08:26:00|4406.5|4404.5|4406|4405|4406.5|4406|4405.5|4404.5|0
1639038370000|2021-12-09 08:26:10|4405.5|4404.5|4405.5|4404.5|4405.5|4404.5|4405|4404.5|0
1639038380000|2021-12-09 08:26:20|4405|4405|4405|4404|4405|4405|4405|4404|0
1639038390000|2021-12-09 08:26:30|4405.5|4404.5|4405.5|4404|4405.5|4404.5|4405|4404|0
1639038400000|2021-12-09 08:26:40|4406|4404.5|4407|4405.5|4407|4405.5|4406|4404.5|0
1639038410000|2021-12-09 08:26:50|4406.5|4406|4407|4406|4407.5|4406|4406.5|4406|0
1639038420000|2021-12-09 08:27:00|4407.5|4406.5|4407.5|4406.5|4408|4407|4407.5|4406.5|0
1639038430000|2021-12-09 08:27:10|4408|4407|4407|4406|4408|4407|4407|4406|0
1639038440000|2021-12-09 08:27:20|4406.5|4405.5|4407|4405.5|4407|4406.5|4406.5|4405.5|0
1639038450000|2021-12-09 08:27:30|4406.5|4406|4406|4405|4407|4406|4405|4404|0
1639038460000|2021-12-09 08:27:40||4404.5||4405||4405||4404.5|0
1639038470000|2021-12-09 08:27:50|4406.5|4405.5|4407|4405.5|4407|4405.5|4406.5|4405.5|0
1639038480000|2021-12-09 08:28:00|4407.5|4406|4406.5|4405|4407.5|4406.5|4405.5|4405|0
1639038490000|2021-12-09 08:28:10|4407|4405.5|4407.5|4406|4407.5|4406|4407|4405.5|0
1639038500000|2021-12-09 08:28:20|4407|4406.5|4407|4406|4407.5|4406.5|4406.5|4406|0
1639038510000|2021-12-09 08:28:30|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|4407|4406|0
1639038520000|2021-12-09 08:28:40|4408|4407|4408|4407|4408|4407|4407.5|4407|0
1639038530000|2021-12-09 08:28:50|4408.5|4407.5|4406.5|4405.5|4408.5|4407.5|4406|4405.5|0
1639038540000|2021-12-09 08:29:00|4406|4405|4406|4405|4406|4405|4406|4405|0
1639038550000|2021-12-09 08:29:10|4406.5||4406.5||4406.5||4406.5||0
1639038560000|2021-12-09 08:29:20|4407|4405.5|4407.5|4406|4407.5|4406.5|4407|4405.5|0
1639038570000|2021-12-09 08:29:30|4407||4407.5||4407.5||4406.5||0
1639038580000|2021-12-09 08:29:40|4407||4407.5||4407.5||4407||0
1639038590000|2021-12-09 08:29:50|4408|4406.5|4409.5|4408.5|4410|4409|4408|4406.5|0
1639038600000|2021-12-09 08:30:00|4409|4408|4408|4407|4409|4408|4408|4407|0
1639038610000|2021-12-09 08:30:10|4407.5|4406.5|4407.5|4406.5|4408|4407|4407|4406|0
1639038620000|2021-12-09 08:30:20|4407|4407|4408|4407|4408.5|4408|4407|4407|0
1639038630000|2021-12-09 08:30:30|4408.5|4407.5|4409.5|4408|4409.5|4409|4408.5|4407.5|0
1639038640000|2021-12-09 08:30:40|4410|4408.5|4409.5|4409|4410|4409|4409.5|4408.5|0
1639038650000|2021-12-09 08:30:50||4408.5||4409||4409||4408.5|0
1639038660000|2021-12-09 08:31:00|4409|4408.5|4409|4408|4409.5|4408.5|4408.5|4407.5|0
1639038670000|2021-12-09 08:31:10|4409.5|4408.5|4409.5|4408|4409.5|4409|4409.5|4408|0
1639038680000|2021-12-09 08:31:20|4410|4408.5|4410.5|4409.5|4410.5|4409.5|4410|4408.5|0
1639038690000|2021-12-09 08:31:30|4411|4410|4411.5|4410.5|4411.5|4410.5|4411|4410|0
1639038700000|2021-12-09 08:31:40|4412|4411|4412|4410.5|4412|4411|4411.5|4410.5|0
1639038710000|2021-12-09 08:31:50|4411.5||4411.5||4412||4411.5||0
1639038720000|2021-12-09 08:32:00|4412|4411|4411|4410|4412.5|4412|4411|4410|0
1639038730000|2021-12-09 08:32:10|4410.5|4409.5|4410|4409|4410.5|4409.5|4409|4408|0
1639038740000|2021-12-09 08:32:20|4409.5|4408.5|4408.5|4407.5|4409.5|4408.5|4408|4407.5|0
1639038750000|2021-12-09 08:32:30|4409|4408|4410|4408.5|4410|4409|4409|4408|0
1639038760000|2021-12-09 08:32:40|4409.5|4408|4411|4409.5|4411|4410|4408|4407.5|0
1639038770000|2021-12-09 08:32:50||4410||4410||4410||4409.5|0
1639038780000|2021-12-09 08:33:00|4410.5|4409.5|4410|4409.5|4410.5|4409.5|4410|4409.5|0
1639038790000|2021-12-09 08:33:10|4410.5|4409|4410|4409.5|4410.5|4409.5|4409.5|4408.5|0
1639038810000|2021-12-09 08:33:30|4410.5||4410.5||4410.5||4410.5||0
1639038830000|2021-12-09 08:33:50|4411|4410|4411.5|4411|4411.5|4411|4411|4410|0
1639038840000|2021-12-09 08:34:00|4412|4410.5|4412.5|4411.5|4412.5|4411.5|4412|4410.5|0
1639038850000|2021-12-09 08:34:10|4412|4411|4412|4411|4412|4411|4412|4411|0
1639038860000|2021-12-09 08:34:20|4411.5|4410.5|4412|4410.5|4412|4410.5|4411|4410.5|0
1639038870000|2021-12-09 08:34:30|4411.5|4410|4411|4410|4411.5|4410|4411|4410|0
1639038880000|2021-12-09 08:34:40|4410.5|4409.5|4409|4408|4410.5|4409.5|4409|4407.5|0
1639038890000|2021-12-09 08:34:50|4409.5|4408.5|4409.5|4408|4410|4409|4409|4408|0
1639038900000|2021-12-09 08:35:00|4409|4408.5|4408.5|4408|4409|4408.5|4408.5|4408|0
1639038910000|2021-12-09 08:35:10|4409|4408.5|4409|4408|4409|4408.5|4409|4408|0
1639038920000|2021-12-09 08:35:20|4408.5|4408.5|4408.5|4407.5|4408.5|4408.5|4408|4407.5|0
1639038930000|2021-12-09 08:35:30|4409|4408|4408.5|4407.5|4409|4408|4408|4407.5|0
1639038940000|2021-12-09 08:35:40|4408|4407|4406.5|4406|4408|4407|4406.5|4406|0
1639038950000|2021-12-09 08:35:50|4406|4405.5|4406|4404.5|4406|4405.5|4405.5|4404.5|0
1639038960000|2021-12-09 08:36:00|4405.5|4404|4405.5|4404.5|4405.5|4404.5|4404.5|4404|0
1639038970000|2021-12-09 08:36:10|4406|4405|4405.5|4404.5|4406|4405|4405.5|4404.5|0
1639039000000|2021-12-09 08:36:40|4406|4405|4406|4405|4406|4405|4406|4405|0
1639039010000|2021-12-09 08:36:50|4405.5|4405.5|4408|4406.5|4408|4406.5|4405.5|4405.5|0
1639039020000|2021-12-09 08:37:00|4408.5|4407|4408|4407.5|4409|4407.5|4408|4407|0
1639039030000|2021-12-09 08:37:10|4408.5|4407|4407.5|4406.5|4408.5|4407|4407|4406|0
1639039040000|2021-12-09 08:37:20|4407|4406|4406.5|4405.5|4407|4406|4406|4404.5|0
1639039060000|2021-12-09 08:37:40|4407|4406|4408|4407|4408|4407|4407|4406|0
1639039080000|2021-12-09 08:38:00|4407.5||4407.5||4407.5||4407.5||0
1639039090000|2021-12-09 08:38:10|4408|4406.5|4407.5|4406.5|4408|4406.5|4407.5|4406.5|0
1639039100000|2021-12-09 08:38:20||4407||4406.5||4407||4406.5|0
1639039110000|2021-12-09 08:38:30|4407|4406|4406.5|4405.5|4407|4406|4406|4405|0
1639039130000|2021-12-09 08:38:50|4407|4406|4407.5|4406.5|4407.5|4406.5|4407|4406|0
1639039150000|2021-12-09 08:39:10|4407|4407|4408.5|4407.5|4408.5|4407.5|4407|4406.5|0
1639039160000|2021-12-09 08:39:20|4409|4408|4409|4408|4409|4408|4409|4408|0
1639039170000|2021-12-09 08:39:30|4408.5|4407.5|4409|4408|4409|4408|4408|4407.5|0
1639039180000|2021-12-09 08:39:40|4408.5|4407.5|4408.5|4407.5|4408.5|4408|4408|4407.5|0
1639039200000|2021-12-09 08:40:00|4408||4408||4408||4408||0
1639039210000|2021-12-09 08:40:10|4407.5|4407|4407.5|4406.5|4407.5|4407|4407|4406|0
1639039220000|2021-12-09 08:40:20||4407||4406.5||4407||4406.5|0
1639039230000|2021-12-09 08:40:30|4407|4406|4406|4405|4407|4406|4406|4405|0
1639039240000|2021-12-09 08:40:40|4405.5|4404.5|4403|4402|4405.5|4405|4403|4402|0
1639039260000|2021-12-09 08:41:00|4402.5|4401.5|4402|4401|4402.5|4401.5|4402|4401|0
1639039270000|2021-12-09 08:41:10|4402.5|4401.5|4402|4401|4402.5|4401.5|4402|4401|0
1639039280000|2021-12-09 08:41:20|4402.5|4401.5|4402|4401|4402.5|4401.5|4401.5|4401|0
1639039300000|2021-12-09 08:41:40|4401.5|4401.5|4402|4401|4402.5|4401.5|4401.5|4401|0
1639039310000|2021-12-09 08:41:50|4401.5|4400.5|4402|4401|4402|4401|4401.5|4400.5|0
1639039320000|2021-12-09 08:42:00|4401.5|4400.5|4401|4400|4401.5|4400.5|4400.5|4400|0
1639039330000|2021-12-09 08:42:10|4401.5|4400.5|4402.5|4401.5|4402.5|4401.5|4401.5|4400|0
1639039340000|2021-12-09 08:42:20|4403|4402|4403|4402.5|4403.5|4402.5|4403|4402|0
1639039350000|2021-12-09 08:42:30|4402.5|4402|4403|4401.5|4403|4402|4402|4401.5|0
1639039360000|2021-12-09 08:42:40|4402||4403||4403||4402||0
1639039370000|2021-12-09 08:42:50|4403.5|4402|4403|4402|4403.5|4402.5|4402|4401.5|0
1639039380000|2021-12-09 08:43:00|4403.5|4402.5|4402.5|4401.5|4403.5|4402.5|4402|4401.5|0
1639039390000|2021-12-09 08:43:10|4403|4402|4403|4402|4404|4403|4402.5|4402|0
1639039400000|2021-12-09 08:43:20|4402.5|4401.5|4401.5|4400.5|4402.5|4401.5|4401.5|4400.5|0
1639039410000|2021-12-09 08:43:30|4402|4401|4402.5|4401.5|4402.5|4401.5|4402|4401|0
1639039430000|2021-12-09 08:43:50|4402|4401|4402|4401.5|4402|4401.5|4401.5|4401|0
1639039440000|2021-12-09 08:44:00|4401.5|4401|4401.5|4400.5|4401.5|4401|4401.5|4400|0
1639039460000|2021-12-09 08:44:20|4401|4400|4398|4397|4401|4400|4397.5|4396.5|0
1639039470000|2021-12-09 08:44:30|4397.5|4397.5|4398.5|4397.5|4398.5|4398|4397.5|4397|0
1639039480000|2021-12-09 08:44:40|4398|4397|4398|4397|4398|4397|4398|4397|0
1639039490000|2021-12-09 08:44:50|4397.5||4397.5||4397.5||4397.5||0
1639039500000|2021-12-09 08:45:00|4398||4398||4398||4397.5||0
1639039510000|2021-12-09 08:45:10|4397.5|4396.5|4399|4398|4399|4398|4396.5|4396|0
1639039520000|2021-12-09 08:45:20|4399.5|4398.5|4399|4398|4400|4399|4399|4398|0
1639039530000|2021-12-09 08:45:30|4398.5|4397.5|4399|4398|4399|4398|4398|4397.5|0
1639039540000|2021-12-09 08:45:40|4398.5|4398.5|4400|4399|4400|4399|4398.5|4398.5|0
1639039550000|2021-12-09 08:45:50|4399.5||4400.5||4400.5||4399.5||0
1639039560000|2021-12-09 08:46:00|4401|4399.5|4402.5|4401.5|4402.5|4401.5|4401|4399.5|0
1639039570000|2021-12-09 08:46:10|4403|4402|4403.5|4402.5|4405|4404|4403|4402|0
1639039580000|2021-12-09 08:46:20|4404|4403|4404|4403.5|4405|4404|4404|4403|0
1639039590000|2021-12-09 08:46:30|4404.5|4403|4403|4402|4405|4403|4402|4401|0
1639039600000|2021-12-09 08:46:40|4403.5|4402.5|4403|4402|4403.5|4402.5|4403|4402|0
1639039610000|2021-12-09 08:46:50|4403.5||4403||4403.5||4403||0
1639039620000|2021-12-09 08:47:00|4403.5|4402.5|4404|4403|4404|4403|4403.5|4402.5|0
1639039630000|2021-12-09 08:47:10|4404.5|4403.5|4404|4403|4404.5|4404|4404|4403|0
1639039640000|2021-12-09 08:47:20|4404.5|4403.5|4404.5|4403.5|4404.5|4403.5|4404.5|4403.5|0
1639039650000|2021-12-09 08:47:30|4404|4403|4403.5|4402.5|4404|4403|4402|4401.5|0
1639039660000|2021-12-09 08:47:40|4404|4403|4404|4403.5|4404.5|4403.5|4404|4403|0
1639039670000|2021-12-09 08:47:50|4403.5|4403|4403.5|4403|4403.5|4403|4403.5|4403|0
1639039680000|2021-12-09 08:48:00|4403|4402.5|4402|4401|4403|4402.5|4401.5|4401|0
1639039690000|2021-12-09 08:48:10|4402.5|4401.5|4403.5|4402.5|4403.5|4403|4402.5|4401.5|0
1639039720000|2021-12-09 08:48:40||4403||4403||4403||4403|0
1639039730000|2021-12-09 08:48:50|4404|4403.5|4403.5|4402.5|4404|4403.5|4403.5|4402.5|0
1639039740000|2021-12-09 08:49:00|4403|4401.5|4403.5|4402.5|4403.5|4403|4402.5|4401.5|0
1639039750000|2021-12-09 08:49:10|4403|4402|4403|4402|4403|4402|4402.5|4402|0
1639039760000|2021-12-09 08:49:20|4402.5||4403||4403||4402.5||0
1639039770000|2021-12-09 08:49:30|4402.5|4401.5|4402.5|4401.5|4402.5|4402|4401.5|4401|0
1639039780000|2021-12-09 08:49:40|4403|4402|4403|4402|4403|4402.5|4402.5|4402|0
1639039790000|2021-12-09 08:49:50|4402.5|4401.5|4403|4402|4403|4402.5|4402.5|4401.5|0
1639039800000|2021-12-09 08:50:00|4403.5|4402.5|4404|4403|4404.5|4403.5|4403.5|4402.5|0
1639039810000|2021-12-09 08:50:10|4404.5|4403.5|4405|4404|4405|4404|4404.5|4403.5|0
1639039820000|2021-12-09 08:50:20|4404.5|4403.5|4403.5|4402.5|4404.5|4403.5|4403|4402.5|0
1639039830000|2021-12-09 08:50:30|4403|4402|4402.5|4401.5|4403|4402|4402|4401.5|0
1639039840000|2021-12-09 08:50:40|4402|4401|4402.5|4401.5|4402.5|4401.5|4401.5|4401|0
1639039850000|2021-12-09 08:50:50|4402|4401|4400.5|4399.5|4402|4401|4400.5|4399.5|0
1639039860000|2021-12-09 08:51:00|4400|4399|4398.5|4397.5|4400.5|4399|4397.5|4397|0
1639039870000|2021-12-09 08:51:10|4398|4397|4396.5|4395.5|4398|4397|4396|4395.5|0
1639039880000|2021-12-09 08:51:20|4396|4395|4395|4394|4396|4395|4395|4394|0
1639039890000|2021-12-09 08:51:30|4394.5|4393.5|4393.5|4392.5|4394.5|4393.5|4393|4392.5|0
1639039900000|2021-12-09 08:51:40|4394|4393|4394|4393.5|4394|4393.5|4394|4393|0
1639039910000|2021-12-09 08:51:50|4394.5|4394|4394.5|4393.5|4395|4394|4394|4393.5|0
1639039920000|2021-12-09 08:52:00|4395|4394|4396.5|4395|4396.5|4395.5|4394.5|4394|0
1639039930000|2021-12-09 08:52:10|4396|4395.5|4397|4396|4397.5|4396.5|4395.5|4395.5|0
1639039940000|2021-12-09 08:52:20|4396.5|4395.5|4396|4395|4396.5|4395.5|4395.5|4394.5|0
1639039950000|2021-12-09 08:52:30|4396.5|4395.5|4395.5|4394.5|4397|4396|4395|4394.5|0
1639039960000|2021-12-09 08:52:40|4395|4394|4395.5|4394|4396.5|4395.5|4394.5|4393|0
1639039970000|2021-12-09 08:52:50|4395|4393.5|4394.5|4393.5|4395|4393.5|4394|4393.5|0
1639039980000|2021-12-09 08:53:00|4394|4394|4394|4393|4394|4394|4393.5|4393|0
1639039990000|2021-12-09 08:53:10|4394.5|4393.5|4394|4393|4394.5|4393.5|4394|4393|0
1639040000000|2021-12-09 08:53:20|4394.5|4393.5|4395|4394|4395|4394.5|4394|4393|0
1639040010000|2021-12-09 08:53:30|4395.5|4394.5|4395.5|4394.5|4396|4394.5|4395.5|4394.5|0
1639040020000|2021-12-09 08:53:40|4396|4395|4396|4395|4396|4395|4396|4395|0
1639040030000|2021-12-09 08:53:50|4395.5||4395.5||4396||4395.5||0
1639040040000|2021-12-09 08:54:00|4396|4395.5|4395.5|4394.5|4396.5|4395.5|4395|4394.5|0
1639040050000|2021-12-09 08:54:10|4396|4395|4396.5|4395|4396.5|4395|4395.5|4395|0
1639040060000|2021-12-09 08:54:20|4396||4396||4396||4395.5||0
1639040070000|2021-12-09 08:54:30|4395.5|4394.5|4393.5|4393|4395.5|4394.5|4393.5|4393|0
1639040080000|2021-12-09 08:54:40|4394|4393.5|4394|4393.5|4394|4393.5|4394|4393|0
1639040100000|2021-12-09 08:55:00|4393.5|4393|4393.5|4392.5|4394.5|4393.5|4393|4392.5|0
1639040110000|2021-12-09 08:55:10|4393|4392|4393.5|4392|4393.5|4392.5|4393|4392|0
1639040120000|2021-12-09 08:55:20|4394|4392.5|4393|4392|4394|4393|4392.5|4392|0
1639040130000|2021-12-09 08:55:30|4393.5|4392.5|4393.5|4393|4394|4393|4393|4392|0
1639040140000|2021-12-09 08:55:40|4394||4393.5||4394||4393.5||0
1639040150000|2021-12-09 08:55:50|4394|4393.5|4394.5|4393|4394.5|4393.5|4393.5|4393|0
1639040160000|2021-12-09 08:56:00|4394|4393.5|4394.5|4393|4394.5|4393.5|4393.5|4393|0
1639040170000|2021-12-09 08:56:10|4394|4393.5|4392|4391|4394|4393.5|4391|4390.5|0
1639040180000|2021-12-09 08:56:20|4391.5|4390.5|4392|4391|4392|4391|4391.5|4390.5|0
1639040190000|2021-12-09 08:56:30|4392.5|4391.5|4393|4392|4393|4392|4392.5|4391.5|0
1639040200000|2021-12-09 08:56:40|4393.5|4392.5|4393|4392|4393.5|4392.5|4393|4392|0
1639040210000|2021-12-09 08:56:50|4392.5|4391.5|4392.5|4391.5|4392.5|4391.5|4392|4391.5|0
1639040220000|2021-12-09 08:57:00|4392|4391|4391.5|4390.5|4392|4391|4391|4390.5|0
1639040230000|2021-12-09 08:57:10|4392|4391|4392|4390.5|4392|4391|4392|4390.5|0
1639040240000|2021-12-09 08:57:20|4391.5|4391|4391.5|4390.5|4392|4391.5|4391|4390.5|0
1639040250000|2021-12-09 08:57:30|4392|4391|4392|4391|4392|4391|4392|4391|0
1639040260000|2021-12-09 08:57:40|4391.5|4390.5|4390|4389|4391.5|4390.5|4390|4389|0
1639040270000|2021-12-09 08:57:50|4389.5|4388.5|4389.5|4388.5|4390|4388.5|4389|4388.5|0
1639040280000|2021-12-09 08:58:00|4390|4389|4389|4388.5|4390|4389.5|4389|4388.5|0
1639040290000|2021-12-09 08:58:10|4389.5|4389|4389.5|4389|4390|4389.5|4389.5|4389|0
1639040300000|2021-12-09 08:58:20|4390|4388.5|4389|4387.5|4390|4388.5|4388.5|4387.5|0
1639040310000|2021-12-09 08:58:30|4388.5|4388|4388|4387.5|4388.5|4388|4388|4387.5|0
1639040320000|2021-12-09 08:58:40|4388.5|4388|4388.5|4388|4388.5|4388|4388.5|4387.5|0
1639040330000|2021-12-09 08:58:50|4389||4389||4389.5||4389||0
1639040340000|2021-12-09 08:59:00|4389.5|4388.5|4391.5|4390.5|4392|4390.5|4389.5|4388.5|0
1639040350000|2021-12-09 08:59:10|4392|4391|4392.5|4391.5|4392.5|4392|4392|4391|0
1639040360000|2021-12-09 08:59:20|4392|4391|4391|4390|4392|4391|4390.5|4390|0
1639040370000|2021-12-09 08:59:30|4391.5|4390.5|4392|4391|4392|4391|4391|4390|0
1639040380000|2021-12-09 08:59:40|4392.5|4391.5|4393|4392.5|4393|4392.5|4392.5|4391.5|0
1639040390000|2021-12-09 08:59:50|4392.5|4392|4392|4391.5|4392.5|4392|4392|4391|0
1639040400000|2021-12-09 09:00:00|4392.5|4391|4393.5|4392.5|4393.5|4392.5|4392.5|4391|0
1639040410000|2021-12-09 09:00:10|4393|4393|4393|4392|4393|4393|4393|4392|0
1639040420000|2021-12-09 09:00:20|4392.5|4392.5|4392.5|4392|4393|4392.5|4392.5|4392|0
1639040430000|2021-12-09 09:00:30|4393|4391.5|4392|4391.5|4393|4391.5|4392|4391.5|0
1639040440000|2021-12-09 09:00:40|4392.5|4392|4392.5|4391.5|4392.5|4392|4392|4391.5|0
1639040450000|2021-12-09 09:00:50|4393|4392|4393|4392|4393|4392.5|4393|4391.5|0
1639040460000|2021-12-09 09:01:00|4392.5|4392.5|4393|4392|4393.5|4392.5|4392.5|4392|0
1639040470000|2021-12-09 09:01:10|4392.5|4391.5|4392|4391.5|4393|4391.5|4392|4391.5|0
1639040480000|2021-12-09 09:01:20|4391.5|4391|4391.5|4391|4391.5|4391|4391.5|4391|0
1639040490000|2021-12-09 09:01:30|4391|4390.5|4390|4389.5|4391|4390.5|4390|4389.5|0
1639040500000|2021-12-09 09:01:40|4389.5|4389|4388.5|4388|4389.5|4389|4387.5|4387|0
1639040510000|2021-12-09 09:01:50|4389|4388.5|4389|4388|4390|4388.5|4389|4388|0
1639040520000|2021-12-09 09:02:00|4389.5|4388.5|4391|4390|4391|4390|4389|4388|0
1639040530000|2021-12-09 09:02:10|4391.5|4390.5|4392|4391|4392|4391.5|4391.5|4390.5|0
1639040540000|2021-12-09 09:02:20|4391.5|4390.5|4390.5|4389.5|4391.5|4390.5|4390.5|4389.5|0
1639040550000|2021-12-09 09:02:30|4391|4390|4392|4391|4392|4391|4391|4390|0
1639040570000|2021-12-09 09:02:50|4391.5|4390.5|4392|4391|4392|4391.5|4391.5|4390.5|0
1639040580000|2021-12-09 09:03:00|4392.5|4391.5|4393.5|4392.5|4393.5|4392.5|4392|4391.5|0
1639040590000|2021-12-09 09:03:10|4393|4392|4393.5|4392.5|4393.5|4392.5|4393|4392|0
1639040600000|2021-12-09 09:03:20|4394|4393|4393.5|4392.5|4394|4393.5|4393|4392.5|0
1639040610000|2021-12-09 09:03:30|4393|4392|4393|4392.5|4393|4392.5|4393|4392|0
1639040620000|2021-12-09 09:03:40|4392.5|4392|4392.5|4392|4392.5|4392|4392.5|4392|0
1639040630000|2021-12-09 09:03:50|4393|4392.5|4393|4392|4393.5|4392.5|4393|4392|0
1639040640000|2021-12-09 09:04:00|4392.5|4392.5|4393.5|4393|4393.5|4393|4392.5|4392.5|0
1639040650000|2021-12-09 09:04:10|4393|4392.5|4393|4392|4393.5|4392.5|4392.5|4391.5|0
1639040660000|2021-12-09 09:04:20|4392.5|4392.5|4392|4391|4392.5|4392.5|4391.5|4390.5|0
1639040670000|2021-12-09 09:04:30|4391.5|4390.5|4391.5|4390.5|4392|4391.5|4391|4390.5|0
1639040680000|2021-12-09 09:04:40||4391||4391||4391||4391|0
1639040690000|2021-12-09 09:04:50|4391|4390.5|4391.5|4390.5|4391.5|4391|4391|4390|0
1639040700000|2021-12-09 09:05:00|4391|4391|4392|4391.5|4392.5|4392|4391|4390.5|0
1639040710000|2021-12-09 09:05:10|4391.5|4391|4391|4390.5|4391.5|4391|4391|4390.5|0
1639040720000|2021-12-09 09:05:20|4391.5|4391|4390.5|4390|4391.5|4391|4390|4389.5|0
1639040730000|2021-12-09 09:05:30|4390|4389.5|4389|4388.5|4390|4389.5|4388.5|4388|0
1639040740000|2021-12-09 09:05:40|4389.5|4389|4389.5|4389|4389.5|4389|4389|4388.5|0
1639040750000|2021-12-09 09:05:50|4389|4388.5|4390.5|4390|4390.5|4390|4389|4388.5|0
1639040760000|2021-12-09 09:06:00|4391|4390.5|4392.5|4391.5|4393.5|4392.5|4391|4390.5|0
1639040770000|2021-12-09 09:06:10|4392|4391|4392.5|4391.5|4393|4392.5|4392|4391|0
1639040780000|2021-12-09 09:06:20|4393|4392|4392.5|4391.5|4393|4392|4391.5|4391|0
1639040790000|2021-12-09 09:06:30|4392|4391|4390|4389|4392|4391|4390|4389|0
1639040800000|2021-12-09 09:06:40|4389.5|4388.5|4389.5|4388.5|4389.5|4388.5|4389|4388.5|0
1639040810000|2021-12-09 09:06:50|4389|4389|4389.5|4388.5|4389.5|4389|4389|4388.5|0
1639040820000|2021-12-09 09:07:00|4389|4389|4388.5|4388|4389|4389|4387|4386.5|0
1639040830000|2021-12-09 09:07:10|4389|4388.5|4389.5|4389|4389.5|4389|4389|4388|0
1639040840000|2021-12-09 09:07:20|4389|4388.5|4389|4388.5|4389|4388.5|4389|4388.5|0
1639040850000|2021-12-09 09:07:30|4389.5|4389|4389|4388.5|4391|4390|4389|4388.5|0
1639040860000|2021-12-09 09:07:40|4389.5|4388|4389|4388|4389.5|4388.5|4388.5|4388|0
1639040870000|2021-12-09 09:07:50|4388.5|4387.5|4387.5|4387|4388.5|4387.5|4387.5|4386.5|0
1639040880000|2021-12-09 09:08:00|4387|4386.5|4387.5|4387|4387.5|4387|4387|4386.5|0
1639040900000|2021-12-09 09:08:20|4388|4387.5|4388.5|4388|4388.5|4388|4388|4387.5|0
1639040910000|2021-12-09 09:08:30|4389|4388.5|4389.5|4388.5|4389.5|4388.5|4389|4388.5|0
1639040920000|2021-12-09 09:08:40|4390|4389|4390|4389|4390|4389.5|4389.5|4389|0
1639040930000|2021-12-09 09:08:50|4390.5|4389.5|4390.5|4390|4391|4390|4390|4389|0
1639040940000|2021-12-09 09:09:00|4391|4390.5|4392|4391.5|4392|4391.5|4391|4390|0
1639040950000|2021-12-09 09:09:10|4392.5|4392|4394.5|4393.5|4395|4394|4392.5|4392|0
1639040960000|2021-12-09 09:09:20|4394|4394|4395|4394|4395.5|4394|4394|4393.5|0
1639040970000|2021-12-09 09:09:30|4394.5|4393.5|4394.5|4393.5|4394.5|4393.5|4393.5|4393|0
1639040980000|2021-12-09 09:09:40|4394|4394|4393.5|4393|4394.5|4394|4393.5|4393|0
1639040990000|2021-12-09 09:09:50|4394|4393.5|4390.5|4390|4394|4393.5|4390.5|4390|0
1639041000000|2021-12-09 09:10:00|4391|4389.5|4390.5|4389.5|4391|4389.5|4390|4389.5|0
1639041010000|2021-12-09 09:10:10|4391|4390|4391|4390|4391|4390.5|4390.5|4390|0
1639041020000|2021-12-09 09:10:20|4390.5|4390.5|4391.5|4391|4392|4391|4390.5|4390.5|0
1639041030000|2021-12-09 09:10:30|4392|4391.5|4392|4391.5|4393|4392|4392|4391.5|0
1639041040000|2021-12-09 09:10:40|4391.5|4391|4392|4391.5|4392|4391.5|4391.5|4390.5|0
1639041050000|2021-12-09 09:10:50||4391||4391.5||4391.5||4391|0
1639041060000|2021-12-09 09:11:00|4392.5|4392|4392.5|4391.5|4393|4392|4392|4391.5|0
1639041070000|2021-12-09 09:11:10|4393|4392|4392.5|4391.5|4393|4392|4392|4391.5|0
1639041080000|2021-12-09 09:11:20||4392||4392||4392||4392|0
1639041090000|2021-12-09 09:11:30|4393|4392.5|4393.5|4392.5|4394|4393.5|4393|4392.5|0
1639041100000|2021-12-09 09:11:40|4394|4393|4394|4393|4394.5|4393|4393.5|4393|0
1639041110000|2021-12-09 09:11:50|4394.5|4393.5|4394|4393.5|4394.5|4393.5|4394|4393.5|0
1639041120000|2021-12-09 09:12:00|4393.5|4393|4395|4394|4395|4394.5|4393.5|4393|0
1639041130000|2021-12-09 09:12:10|4395.5|4394.5|4396|4395|4396.5|4395.5|4395.5|4394.5|0
1639041140000|2021-12-09 09:12:20|4396.5|4395.5|4396|4395|4396.5|4395.5|4396|4395|0
1639041150000|2021-12-09 09:12:30|4395.5||4396||4396||4395.5||0
1639041160000|2021-12-09 09:12:40|4395.5|4394.5|4395|4394|4395.5|4394.5|4395|4394|0
1639041170000|2021-12-09 09:12:50|4394.5|4394.5|4396|4394.5|4396|4394.5|4394|4393.5|0
1639041180000|2021-12-09 09:13:00|4395.5|4395|4397|4396|4397|4396|4395.5|4395|0
1639041190000|2021-12-09 09:13:10|4396.5|4395.5|4396.5|4395.5|4396.5|4396|4396.5|4395.5|0
1639041200000|2021-12-09 09:13:20|4397|4396|4396.5|4395.5|4397|4396|4396.5|4395.5|0
1639041210000|2021-12-09 09:13:30|4396|4395|4396|4395|4396|4395.5|4395.5|4394.5|0
1639041220000|2021-12-09 09:13:40|4396.5|4395.5|4396.5|4396|4397|4396|4396.5|4395.5|0
1639041230000|2021-12-09 09:13:50|4396|4395.5|4396|4395.5|4396.5|4395.5|4396|4395.5|0
1639041240000|2021-12-09 09:14:00|4396.5||4396.5||4396.5||4396.5||0
1639041250000|2021-12-09 09:14:10|4396||4396.5||4396.5||4396||0
1639041260000|2021-12-09 09:14:20|4396|4395|4396|4395.5|4396|4395.5|4396|4395|0
1639041270000|2021-12-09 09:14:30|4396.5|4396|4397|4396.5|4397|4396.5|4396.5|4396|0
1639041280000|2021-12-09 09:14:40|4397.5|4397|4398|4397|4398|4397|4397.5|4397|0
1639041290000|2021-12-09 09:14:50|4398.5|4397.5|4398.5|4397.5|4398.5|4398|4398|4397.5|0
1639041300000|2021-12-09 09:15:00|4398||4398.5||4398.5||4398||0
1639041310000|2021-12-09 09:15:10|4399|4398|4399|4398.5|4399|4398.5|4399|4398|0
1639041320000|2021-12-09 09:15:20|4399.5|4398|4398|4397|4399.5|4398|4398|4397|0
1639041330000|2021-12-09 09:15:30|4397.5|4396.5|4398|4397|4398|4397|4397.5|4396.5|0
1639041340000|2021-12-09 09:15:40|4397.5|4397.5|4398|4397|4398|4397.5|4396|4395.5|0
1639041350000|2021-12-09 09:15:50|4397.5||4397.5||4397.5||4397.5||0
1639041360000|2021-12-09 09:16:00|4398|4397.5|4399|4398.5|4399|4398.5|4398|4397.5|0
1639041370000|2021-12-09 09:16:10|4399.5||4399||4399.5||4399||0
1639041380000|2021-12-09 09:16:20|4398.5|4398|4399|4398|4399|4398|4398.5|4398|0
1639041390000|2021-12-09 09:16:30|4399.5|4398.5|4398.5|4398|4399.5|4398.5|4398.5|4398|0
1639041410000|2021-12-09 09:16:50|4399|4398.5|4399|4398|4399|4398.5|4398.5|4398|0
1639041420000|2021-12-09 09:17:00|4398.5||4399||4399||4398.5||0
1639041430000|2021-12-09 09:17:10|4399.5|4398.5|4398.5|4397.5|4399.5|4398.5|4398|4397.5|0
1639041440000|2021-12-09 09:17:20|4398|4397|4394|4393.5|4398|4397|4394|4393|0
1639041450000|2021-12-09 09:17:30|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4393.5|0
1639041460000|2021-12-09 09:17:40|4395|4394.5|4395|4394.5|4395.5|4395|4395|4394.5|0
1639041470000|2021-12-09 09:17:50|4395.5|4395|4396|4395|4396|4395|4395.5|4395|0
1639041480000|2021-12-09 09:18:00|4395.5|4394.5|4395.5|4394.5|4396|4395|4395.5|4394.5|0
1639041490000|2021-12-09 09:18:10|4395|4395|4395.5|4394.5|4395.5|4395|4395|4394.5|0
1639041500000|2021-12-09 09:18:20|4396|4395|4395.5|4395|4396|4395.5|4395.5|4395|0
1639041510000|2021-12-09 09:18:30|4395|4394.5|4395.5|4394.5|4395.5|4395|4395|4394|0
1639041520000|2021-12-09 09:18:40||4395||4394.5||4395||4394.5|0
1639041540000|2021-12-09 09:19:00|4396|4395|4396.5|4395.5|4396.5|4396|4396|4395|0
1639041550000|2021-12-09 09:19:10|4397|4396|4397|4396.5|4398|4397|4397|4396|0
1639041570000|2021-12-09 09:19:30|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4397|0
1639041580000|2021-12-09 09:19:40|4398|4397.5|4398.5|4397.5|4398.5|4397.5|4398|4397.5|0
1639041590000|2021-12-09 09:19:50|4399|4398|4397.5|4397|4399|4398|4397.5|4397|0
1639041600000|2021-12-09 09:20:00|4398|4397.5|4398|4397|4398.5|4397.5|4397.5|4397|0
1639041610000|2021-12-09 09:20:10|4397.5|4396.5|4397.5|4396.5|4397.5|4396.5|4397|4396.5|0
1639041620000|2021-12-09 09:20:20|4397|4396|4395|4394.5|4397|4396|4395|4394.5|0
1639041630000|2021-12-09 09:20:30|4394.5|4394|4395|4394|4395|4394.5|4394.5|4393.5|0
1639041640000|2021-12-09 09:20:40|4394.5|4393.5|4394.5|4394|4395|4394|4394.5|4393.5|0
1639041650000|2021-12-09 09:20:50|4394|4393.5|4394|4393.5|4394.5|4393.5|4394|4393|0
1639041660000|2021-12-09 09:21:00|4394.5|4394|4394.5|4393.5|4394.5|4394|4394.5|4393.5|0
1639041670000|2021-12-09 09:21:10|4395|4394|4395|4394|4395|4394.5|4395|4394|0
1639041690000|2021-12-09 09:21:30|4394.5|4393.5|4395|4394.5|4395.5|4394.5|4394.5|4393.5|0
1639041700000|2021-12-09 09:21:40|4395.5|4395|4396.5|4395.5|4396.5|4396|4395|4394.5|0
1639041710000|2021-12-09 09:21:50|4396|4395|4395.5|4394|4396|4395|4394.5|4393.5|0
1639041720000|2021-12-09 09:22:00|4395|4394.5|4395|4394.5|4395.5|4394.5|4395|4394|0
1639041730000|2021-12-09 09:22:10|4394.5|4394|4395|4394|4395|4394|4394.5|4394|0
1639041740000|2021-12-09 09:22:20||4394.5||4394.5||4394.5||4394.5|0
1639041750000|2021-12-09 09:22:30|4395.5|4395|4396|4395|4396|4395|4395|4394.5|0
1639041760000|2021-12-09 09:22:40|4395.5|4394.5|4396.5|4395.5|4396.5|4395.5|4395|4394.5|0
1639041770000|2021-12-09 09:22:50|4395.5|4395|4397|4396.5|4397.5|4396.5|4395.5|4395|0
1639041780000|2021-12-09 09:23:00|4396.5|4396|4397|4396|4397|4396|4396.5|4396|0
1639041790000|2021-12-09 09:23:10|4397.5|4396.5|4398|4397|4398|4397|4397.5|4396.5|0
1639041800000|2021-12-09 09:23:20|4397.5|4396.5|4397.5|4396.5|4397.5|4396.5|4397|4396.5|0
1639041810000|2021-12-09 09:23:30|4397|4396|4396.5|4396|4397|4396|4396.5|4395.5|0
1639041820000|2021-12-09 09:23:40|4396|4395.5|4398.5|4397.5|4398.5|4397.5|4395.5|4394.5|0
1639041830000|2021-12-09 09:23:50|4398|4397|4397.5|4397|4398|4397|4397.5|4397|0
1639041850000|2021-12-09 09:24:10|4398|4397.5|4398|4397|4398.5|4397.5|4397.5|4397|0
1639041860000|2021-12-09 09:24:20|4397.5|4397.5|4398.5|4398|4398.5|4398|4397.5|4397.5|0
1639041870000|2021-12-09 09:24:30|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|0
1639041900000|2021-12-09 09:25:00|4398.5|4398|4399|4398|4399|4398.5|4398.5|4398|0
1639041910000|2021-12-09 09:25:10|4399.5|4398.5|4396|4395.5|4399.5|4398.5|4396|4395.5|0
1639041920000|2021-12-09 09:25:20|4395.5|4395|4395.5|4395|4395.5|4395|4395|4394|0
1639041930000|2021-12-09 09:25:30|4396|4394.5|4394.5|4394|4396|4394.5|4394.5|4393.5|0
1639041940000|2021-12-09 09:25:40|4394|4393.5|4392.5|4392|4394|4393.5|4392|4391.5|0
1639041950000|2021-12-09 09:25:50|4392|4391.5|4391.5|4391|4392|4391.5|4391|4390.5|0
1639041960000|2021-12-09 09:26:00|4392|4390.5|4391|4390|4392|4390.5|4390.5|4390|0
1639041970000|2021-12-09 09:26:10|4391.5|4390.5|4391|4390|4391.5|4391|4390.5|4390|0
1639041980000|2021-12-09 09:26:20|4391.5|4390.5|4390.5|4390|4391.5|4390.5|4390.5|4390|0
1639041990000|2021-12-09 09:26:30|4391|4390.5|4391|4390.5|4391|4390.5|4391|4390.5|0
1639042000000|2021-12-09 09:26:40|4391.5|4391|4392|4391|4392|4391|4391.5|4391|0
1639042010000|2021-12-09 09:26:50|4391.5|4390.5|4390|4389.5|4391.5|4390.5|4390|4389.5|0
1639042020000|2021-12-09 09:27:00|4390.5|4390|4391|4390|4391|4390|4390|4390|0
1639042030000|2021-12-09 09:27:10|4391.5|4390.5|4391.5|4391|4392|4391.5|4391|4390.5|0
1639042040000|2021-12-09 09:27:20|4391|4390.5|4391|4390.5|4391|4390.5|4391|4390.5|0
1639042050000|2021-12-09 09:27:30|4391.5|4391|4391|4390.5|4392|4391|4391|4390.5|0
1639042060000|2021-12-09 09:27:40|4390.5|4390|4391|4390|4391|4390.5|4390|4389.5|0
1639042070000|2021-12-09 09:27:50|4390.5||4390.5||4391||4390.5||0
1639042080000|2021-12-09 09:28:00|4391|4390.5|4390|4389.5|4391|4390.5|4390|4389.5|0
1639042090000|2021-12-09 09:28:10|4389.5|4389|4389.5|4389|4389.5|4389|4389|4388.5|0
1639042100000|2021-12-09 09:28:20|4389|4388.5|4389|4388.5|4389.5|4389|4389|4388.5|0
1639042110000|2021-12-09 09:28:30|4389.5|4389|4390|4389.5|4390|4389.5|4389.5|4389|0
1639042120000|2021-12-09 09:28:40|4389.5|4389|4389.5|4388.5|4389.5|4389|4389|4388|0
1639042130000|2021-12-09 09:28:50||4389||4389||4389||4389|0
1639042140000|2021-12-09 09:29:00|4390|4389.5|4392|4391|4392|4391|4390|4389|0
1639042150000|2021-12-09 09:29:10|4392.5|4391.5|4393|4392|4393|4392|4392.5|4391.5|0
1639042160000|2021-12-09 09:29:20|4392.5|4392.5|4393|4392.5|4393|4392.5|4392.5|4392.5|0
1639042170000|2021-12-09 09:29:30|4393.5|4393|4393|4392|4393.5|4393|4392.5|4392|0
1639042180000|2021-12-09 09:29:40|4392.5|4391.5|4392|4391.5|4392.5|4391.5|4392|4391.5|0
1639042190000|2021-12-09 09:29:50|4391.5|4391|4391.5|4391|4391.5|4391|4391.5|4390.5|0
1639042200000|2021-12-09 09:30:00|4392|4391.5|4394|4393|4394|4393.5|4392|4391.5|0
1639042210000|2021-12-09 09:30:10|4393.5|4393.5|4392.5|4392|4394|4393.5|4392.5|4392|0
1639042230000|2021-12-09 09:30:30|4392|4391.5|4392|4391.5|4392|4391.5|4392|4391.5|0
1639042240000|2021-12-09 09:30:40|4392.5|4392|4393.5|4392.5|4393.5|4392.5|4392.5|4392|0
1639042250000|2021-12-09 09:30:50|4394|4393|4394|4393|4394|4393.5|4394|4392.5|0
1639042260000|2021-12-09 09:31:00|4393.5|4393.5|4393.5|4393|4394|4393.5|4393.5|4393|0
1639042270000|2021-12-09 09:31:10|4394|4393.5|4394|4393.5|4394|4393.5|4393.5|4393|0
1639042280000|2021-12-09 09:31:20|4393.5|4393|4394|4393|4394|4393.5|4393|4392.5|0
1639042290000|2021-12-09 09:31:30|4393.5|4392.5|4394|4393.5|4394.5|4393.5|4393|4392.5|0
1639042300000|2021-12-09 09:31:40|4394.5|4394|4395|4394|4395|4394|4394|4393.5|0
1639042310000|2021-12-09 09:31:50|4394.5|4393.5|4394|4393.5|4394.5|4394|4394|4393.5|0
1639042320000|2021-12-09 09:32:00|4393.5|4393|4394.5|4394|4394.5|4394|4393|4392.5|0
1639042330000|2021-12-09 09:32:10|4395||4395||4395||4395||0
1639042340000|2021-12-09 09:32:20|4394.5|4393.5|4393.5|4393|4394.5|4394|4393.5|4393|0
1639042350000|2021-12-09 09:32:30|4394|4393.5|4394.5|4393.5|4394.5|4393.5|4393.5|4393|0
1639042360000|2021-12-09 09:32:40|4395|4394|4394.5|4394|4395|4394|4394|4394|0
1639042370000|2021-12-09 09:32:50|4395||4395||4395||4394.5||0
1639042380000|2021-12-09 09:33:00|4395.5|4394.5|4395.5|4395|4396|4395|4395.5|4394.5|0
1639042390000|2021-12-09 09:33:10|4396|4395.5|4396.5|4395.5|4396.5|4396|4396|4395.5|0
1639042400000|2021-12-09 09:33:20|4397|4396|4397|4396|4397.5|4396|4396.5|4396|0
1639042410000|2021-12-09 09:33:30|4397.5||4397||4397.5||4397||0
1639042420000|2021-12-09 09:33:40|4397.5||4397.5||4397.5||4397.5||0
1639042430000|2021-12-09 09:33:50|4397|4396.5|4397.5|4396.5|4397.5|4397|4397|4396.5|0
1639042440000|2021-12-09 09:34:00|4397|4397|4396.5|4396|4397.5|4397|4396.5|4396|0
1639042450000|2021-12-09 09:34:10|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|0
1639042460000|2021-12-09 09:34:20|4397.5|4397|4398|4397|4398|4397|4397|4397|0
1639042470000|2021-12-09 09:34:30|4397.5||4397.5||4397.5||4397.5||0
1639042480000|2021-12-09 09:34:40|4397|4396.5|4398|4397|4398|4397.5|4397|4396.5|0
1639042500000|2021-12-09 09:35:00|4398.5|4397.5|4400|4399|4400|4399.5|4398|4397.5|0
1639042510000|2021-12-09 09:35:10|4399.5|4399.5|4400|4399.5|4400|4399.5|4399.5|4399|0
1639042520000|2021-12-09 09:35:20|4400.5|4400|4401.5|4400.5|4401.5|4400.5|4400.5|4400|0
1639042530000|2021-12-09 09:35:30|4402|4401|4402|4401.5|4402|4401.5|4402|4401|0
1639042540000|2021-12-09 09:35:40|4401.5|4401|4403|4402.5|4403.5|4402.5|4401.5|4401|0
1639042560000|2021-12-09 09:36:00|4403.5|4403|4403.5|4403|4404|4403.5|4403.5|4403|0
1639042570000|2021-12-09 09:36:10|4404|4403.5|4403.5|4403|4404|4403.5|4403.5|4403|0
1639042580000|2021-12-09 09:36:20|4403|4402.5|4404.5|4404|4405|4404|4403|4402.5|0
1639042590000|2021-12-09 09:36:30|4405|4404.5|4404.5|4403.5|4405|4404.5|4403.5|4403|0
1639042600000|2021-12-09 09:36:40|4404|4404|4404.5|4404|4404.5|4404|4404|4404|0
1639042610000|2021-12-09 09:36:50|4405|4403.5|4404.5|4403.5|4405|4403.5|4404|4403.5|0
1639042620000|2021-12-09 09:37:00|4404||4404||4404||4404||0
1639042630000|2021-12-09 09:37:10|4403.5|4403|4403.5|4403|4403.5|4403|4403.5|4402.5|0
1639042640000|2021-12-09 09:37:20|4403|4402.5|4403|4402.5|4403|4402.5|4402.5|4401.5|0
1639042650000|2021-12-09 09:37:30|4402.5|4402|4402|4401.5|4402.5|4402|4402|4401.5|0
1639042660000|2021-12-09 09:37:40|4402.5||4402.5||4402.5||4402.5||0
1639042670000|2021-12-09 09:37:50|4403|4402|4403.5|4402.5|4404|4403|4403|4402|0
1639042680000|2021-12-09 09:38:00|4404|4403|4401.5|4401|4404|4403|4401.5|4401|0
1639042700000|2021-12-09 09:38:20|4401|4400.5|4401.5|4401|4401.5|4401|4401|4400|0
1639042710000|2021-12-09 09:38:30|4401|4400.5|4401|4400|4401|4400.5|4401|4400|0
1639042720000|2021-12-09 09:38:40||4400.5||4400||4400.5||4400|0
1639042730000|2021-12-09 09:38:50|4400.5|4399.5|4400|4399|4400.5|4399.5|4400|4399|0
1639042740000|2021-12-09 09:39:00|4400.5|4399.5|4400.5|4400|4400.5|4400|4399.5|4399|0
1639042750000|2021-12-09 09:39:10|4401|4400.5|4401|4400|4401|4400.5|4401|4400|0
1639042760000|2021-12-09 09:39:20|4400.5|4399.5|4399|4398|4400.5|4399.5|4398|4397.5|0
1639042770000|2021-12-09 09:39:30||4398.5||4398.5||4398.5||4398.5|0
1639042790000|2021-12-09 09:39:50|4398.5|4398|4398.5|4398|4398.5|4398|4398.5|4398|0
1639042820000|2021-12-09 09:40:20|4398|4397.5|4397|4396.5|4398|4397.5|4397|4396.5|0
1639042830000|2021-12-09 09:40:30|4396.5|4396|4396|4395.5|4397|4396|4396|4395.5|0
1639042840000|2021-12-09 09:40:40|4396.5||4396.5||4396.5||4396.5||0
1639042850000|2021-12-09 09:40:50||4396||4396||4396||4396|0
1639042860000|2021-12-09 09:41:00|4396|4395.5|4396|4395.5|4396|4395.5|4396|4395.5|0
1639042870000|2021-12-09 09:41:10|4396.5|4396|4396.5|4396|4396.5|4396|4396.5|4396|0
1639042880000|2021-12-09 09:41:20|4397|4396.5|4397|4396|4397|4396.5|4396.5|4396|0
1639042890000|2021-12-09 09:41:30|4396.5||4397||4397||4396.5||0
1639042900000|2021-12-09 09:41:40|4396.5|4396.5|4397|4396.5|4397|4396.5|4396.5|4396.5|0
1639042910000|2021-12-09 09:41:50|4397.5|4397|4399|4398.5|4399|4398.5|4397.5|4397|0
1639042920000|2021-12-09 09:42:00|4398.5|4398|4398|4397|4398.5|4398|4397.5|4397|0
1639042930000|2021-12-09 09:42:10|4398.5|4397.5|4399|4398.5|4399|4398.5|4398.5|4397.5|0
1639042940000|2021-12-09 09:42:20|4399.5|4399|4401|4400.5|4401|4400.5|4399|4398.5|0
1639042950000|2021-12-09 09:42:30|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4400|0
1639042960000|2021-12-09 09:42:40|4401|4400.5|4401|4400.5|4401|4400.5|4401|4400|0
1639042970000|2021-12-09 09:42:50|4400.5|4400|4400.5|4400|4401|4400|4400.5|4400|0
1639042980000|2021-12-09 09:43:00|4400|4399.5|4400.5|4399.5|4400.5|4399.5|4400|4399|0
1639042990000|2021-12-09 09:43:10|4400||4400||4400||4400||0
1639043000000|2021-12-09 09:43:20|4399.5|4399|4398.5|4398|4400|4399.5|4398.5|4398|0
1639043040000|2021-12-09 09:44:00|4398|4397.5|4398|4397.5|4398.5|4397.5|4398|4397.5|0
1639043050000|2021-12-09 09:44:10|4398.5|4398|4399|4398|4399|4398.5|4398.5|4398|0
1639043060000|2021-12-09 09:44:20||4398.5||4398.5||4398.5||4398.5|0
1639043070000|2021-12-09 09:44:30|4399.5|4399|4399.5|4398.5|4400|4399|4399.5|4398.5|0
1639043080000|2021-12-09 09:44:40|4399|4398|4398|4397.5|4399|4398|4398|4397.5|0
1639043090000|2021-12-09 09:44:50|4398.5|4398|4398.5|4398|4398.5|4398|4398.5|4398|0
1639043100000|2021-12-09 09:45:00|4398|4397.5|4397|4396.5|4398|4397.5|4397|4396.5|0
1639043110000|2021-12-09 09:45:10|4396.5|4396|4396.5|4396|4397|4396.5|4396.5|4396|0
1639043120000|2021-12-09 09:45:20|4396|4395.5|4396|4395.5|4396|4395.5|4396|4395.5|0
1639043130000|2021-12-09 09:45:30|4396.5|4396|4396.5|4396|4397|4396.5|4396.5|4396|0
1639043140000|2021-12-09 09:45:40|4397||4396.5||4397||4396.5||0
1639043150000|2021-12-09 09:45:50|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|0
1639043180000|2021-12-09 09:46:20|4396.5|4396|4397|4396.5|4397|4396.5|4396.5|4396|0
1639043190000|2021-12-09 09:46:30|4397.5|4397|4397.5|4397|4398.5|4397.5|4397.5|4397|0
1639043200000|2021-12-09 09:46:40|4397|4396.5|4397|4396.5|4397|4396.5|4396.5|4396|0
1639043210000|2021-12-09 09:46:50|4397.5|4397|4397.5|4397|4398|4397.5|4397.5|4397|0
1639043220000|2021-12-09 09:47:00|4398|4397.5|4398|4397.5|4398|4397.5|4398|4397|0
1639043240000|2021-12-09 09:47:20|4397.5|4397|4398|4397|4398|4397|4397|4396.5|0
1639043250000|2021-12-09 09:47:30|4398.5|4397.5|4398.5|4398|4398.5|4398|4398.5|4397.5|0
1639043260000|2021-12-09 09:47:40|4398|4397.5|4397|4396.5|4398|4397.5|4397|4396.5|0
1639043270000|2021-12-09 09:47:50|4396.5|4396|4395|4394|4396.5|4396|4394.5|4394|0
1639043280000|2021-12-09 09:48:00|4395.5|4394.5|4396.5|4395.5|4396.5|4396|4395.5|4394.5|0
1639043290000|2021-12-09 09:48:10|4396|4396|4396.5|4396|4396.5|4396|4396|4395.5|0
1639043300000|2021-12-09 09:48:20|4396|4395.5|4397|4396.5|4397|4396.5|4396|4395.5|0
1639043310000|2021-12-09 09:48:30|4396.5|4396|4396.5|4396|4396.5|4396|4396|4395.5|0
1639043320000|2021-12-09 09:48:40|4396|4395.5|4396.5|4396|4396.5|4396|4396|4395.5|0
1639043330000|2021-12-09 09:48:50|4396|4395.5|4396.5|4396|4396.5|4396|4396|4395.5|0
1639043340000|2021-12-09 09:49:00|4396|4395.5|4396.5|4396|4396.5|4396|4396|4395.5|0
1639043350000|2021-12-09 09:49:10|4397|4396.5|4397.5|4397|4397.5|4397|4397|4396.5|0
1639043360000|2021-12-09 09:49:20|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|0
1639043370000|2021-12-09 09:49:30|4396.5|4396|4395.5|4395|4396.5|4396|4395.5|4395|0
1639043380000|2021-12-09 09:49:40|4396|4395.5|4396|4395.5|4396|4395.5|4395.5|4395|0
1639043390000|2021-12-09 09:49:50||4395||4395.5||4395.5||4395|0
1639043400000|2021-12-09 09:50:00|4395.5|4395|4396|4395.5|4396|4395.5|4395.5|4395|0
1639043410000|2021-12-09 09:50:10|4395.5|4395|4395.5|4395|4395.5|4395|4395.5|4395|0
1639043420000|2021-12-09 09:50:20|4396|4395.5|4396.5|4395.5|4396.5|4396|4395.5|4395|0
1639043430000|2021-12-09 09:50:30|4397|4396|4397|4396|4397|4396.5|4396.5|4396|0
1639043440000|2021-12-09 09:50:40|4396.5|4396.5|4396|4395.5|4396.5|4396.5|4396|4395|0
1639043450000|2021-12-09 09:50:50|4395.5|4395|4395.5|4395|4395.5|4395.5|4395.5|4395|0
1639043460000|2021-12-09 09:51:00|4396|4395.5|4396|4395|4396|4395.5|4395.5|4395|0
1639043470000|2021-12-09 09:51:10|4395.5|4395.5|4396|4395.5|4396|4395.5|4395.5|4395.5|0
1639043480000|2021-12-09 09:51:20|4396.5|4396|4396|4395.5|4396.5|4396|4396|4395.5|0
1639043510000|2021-12-09 09:51:50|4396.5||4396||4396.5||4396||0
1639043520000|2021-12-09 09:52:00|4396.5||4396||4396.5||4396||0
1639043530000|2021-12-09 09:52:10|4396.5|4395|4396|4395.5|4396.5|4395.5|4396|4395|0
1639043540000|2021-12-09 09:52:20|4395.5|4395|4395.5|4395|4395.5|4395|4395.5|4395|0
1639043550000|2021-12-09 09:52:30|4396|4395.5|4396|4395.5|4396|4395.5|4396|4395.5|0
1639043560000|2021-12-09 09:52:40||4395||4395.5||4395.5||4395|0
1639043570000|2021-12-09 09:52:50|4395.5|4395|4395.5|4395|4395.5|4395|4395.5|4395|0
1639043580000|2021-12-09 09:53:00|4396|4395.5|4396|4395.5|4396|4395.5|4396|4395|0
1639043590000|2021-12-09 09:53:10|4396.5|4395|4397|4396.5|4397|4396.5|4396.5|4395|0
1639043600000|2021-12-09 09:53:20|4397.5||4397||4397.5||4397||0
1639043610000|2021-12-09 09:53:30|4397.5||4397||4397.5||4397||0
1639043620000|2021-12-09 09:53:40|4397.5||4397.5||4397.5||4397.5||0
1639043630000|2021-12-09 09:53:50||4397||4397||4397||4397|0
1639043640000|2021-12-09 09:54:00|4398|4396.5|4396.5|4396|4398|4396.5|4396.5|4396|0
1639043660000|2021-12-09 09:54:20|4397|4395.5|4397.5|4397|4397.5|4397|4396.5|4395.5|0
1639043670000|2021-12-09 09:54:30|4398|4397.5|4398|4397.5|4398|4397.5|4398|4397.5|0
1639043680000|2021-12-09 09:54:40|4398.5||4398.5||4398.5||4398||0
1639043690000|2021-12-09 09:54:50|4399|4398|4399|4398.5|4399.5|4399|4399|4398|0
1639043700000|2021-12-09 09:55:00|4398.5|4398|4398.5|4398|4398.5|4398|4398.5|4398|0
1639043720000|2021-12-09 09:55:20|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|0
1639043760000|2021-12-09 09:56:00|4398.5|4398|4398.5|4398|4398.5|4398|4398.5|4398|0
1639043770000|2021-12-09 09:56:10|4399|4398.5|4399|4398.5|4399.5|4398.5|4398.5|4398|0
1639043780000|2021-12-09 09:56:20|4399.5|4399|4400.5|4400|4401|4400.5|4399.5|4399|0
1639043790000|2021-12-09 09:56:30|4400|4399.5|4400|4399|4400.5|4399.5|4399.5|4399|0
1639043800000|2021-12-09 09:56:40|4399.5|4399.5|4399.5|4399|4400|4399.5|4399|4398.5|0
1639043810000|2021-12-09 09:56:50|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|0
1639043820000|2021-12-09 09:57:00|4399.5||4399||4399.5||4399||0
1639043840000|2021-12-09 09:57:20|4399.5|4399|4399|4398.5|4399.5|4399|4399|4398.5|0
1639043850000|2021-12-09 09:57:30|4398.5|4398|4398|4397.5|4398.5|4398|4398|4397.5|0
1639043860000|2021-12-09 09:57:40|4398.5|4398|4397.5|4396.5|4398.5|4398|4397.5|4396.5|0
1639043870000|2021-12-09 09:57:50|4397|4397|4397.5|4396.5|4397.5|4397|4397|4396.5|0
1639043880000|2021-12-09 09:58:00|4398|4397|4398.5|4398|4398.5|4398|4398|4397|0
1639043890000|2021-12-09 09:58:10|4398|4397.5|4398.5|4398|4398.5|4398|4398|4397.5|0
1639043900000|2021-12-09 09:58:20|4399|4397.5|4398|4397.5|4399|4397.5|4397.5|4397|0
1639043920000|2021-12-09 09:58:40|4397.5|4397|4398|4397.5|4398|4397.5|4397.5|4397|0
1639043930000|2021-12-09 09:58:50|4397.5|4397|4398|4397.5|4398.5|4397.5|4397.5|4397|0
1639043940000|2021-12-09 09:59:00|4398.5|4398|4398.5|4398|4398.5|4398|4398|4397.5|0
1639043960000|2021-12-09 09:59:20|4399|4398.5|4400|4399|4400|4399.5|4399|4398.5|0
1639043970000|2021-12-09 09:59:30|4399.5|4399.5|4400|4399|4400|4399.5|4399.5|4399|0
1639043980000|2021-12-09 09:59:40|4399.5|4399.5|4400|4399|4400|4399.5|4399.5|4399|0
1639043990000|2021-12-09 09:59:50|4399.5|4399.5|4399|4398.5|4399.5|4399.5|4399|4398.5|0
1639044000000|2021-12-09 10:00:00|4398.5|4398|4398.5|4397.5|4398.5|4398|4397.5|4397|0
1639044010000|2021-12-09 10:00:10|4398|4398|4398|4397.5|4398.5|4398|4398|4397.5|0
1639044020000|2021-12-09 10:00:20|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4397|0
1639044030000|2021-12-09 10:00:30|4397|4396.5|4397|4396.5|4397.5|4397|4396.5|4396|0
1639044040000|2021-12-09 10:00:40|4397.5|4396|4397|4396|4397.5|4396|4396.5|4396|0
1639044050000|2021-12-09 10:00:50|4396.5|4396.5|4397|4396|4397|4396.5|4396.5|4396|0
1639044060000|2021-12-09 10:01:00|4397.5|4396.5|4397|4396.5|4397.5|4397|4397|4396.5|0
1639044070000|2021-12-09 10:01:10||4396||4396||4396||4396|0
1639044080000|2021-12-09 10:01:20|4397.5|4396.5|4397.5|4396.5|4397.5|4396.5|4397|4396|0
1639044090000|2021-12-09 10:01:30|4397||4397||4397.5||4397||0
1639044100000|2021-12-09 10:01:40|4397.5|4397|4397.5|4397|4397.5|4397|4397|4397|0
1639044110000|2021-12-09 10:01:50|4398|4397.5|4397.5|4397|4398|4397.5|4397.5|4397|0
1639044120000|2021-12-09 10:02:00|4398|4397.5|4397.5|4397|4398|4397.5|4397.5|4397|0
1639044130000|2021-12-09 10:02:10|4397|4396.5|4398|4397|4398|4397|4397|4396.5|0
1639044140000|2021-12-09 10:02:20|4397.5|4397.5|4397.5|4397|4398|4397.5|4397.5|4397|0
1639044150000|2021-12-09 10:02:30|4397|4396.5|4397.5|4396.5|4397.5|4397|4397|4396.5|0
1639044160000|2021-12-09 10:02:40|4397|4396|4396|4395.5|4397|4396|4395.5|4395|0
1639044170000|2021-12-09 10:02:50|4396.5|4396|4395.5|4394.5|4396.5|4396|4394.5|4394|0
1639044180000|2021-12-09 10:03:00|4395|4394|4394|4393.5|4395|4394|4394|4393.5|0
1639044190000|2021-12-09 10:03:10|4394.5|4394|4392|4391|4394.5|4394|4391.5|4391|0
1639044200000|2021-12-09 10:03:20|4391.5|4391.5|4390.5|4390|4392|4391.5|4390.5|4390|0
1639044210000|2021-12-09 10:03:30|4390|4389.5|4390|4389.5|4391|4390.5|4389.5|4389|0
1639044220000|2021-12-09 10:03:40|4389.5|4389|4390.5|4390|4390.5|4390|4389.5|4389|0
1639044230000|2021-12-09 10:03:50|4390|4389.5|4390|4389.5|4390.5|4389.5|4390|4389.5|0
1639044240000|2021-12-09 10:04:00|4390.5|4389|4389.5|4389|4390.5|4389.5|4389.5|4389|0
1639044250000|2021-12-09 10:04:10|4389|4388.5|4390|4389.5|4390.5|4390|4389|4388.5|0
1639044260000|2021-12-09 10:04:20|4389.5|4389|4390.5|4389.5|4391|4390|4389.5|4389|0
1639044270000|2021-12-09 10:04:30|4390|4389|4389|4388|4390|4389.5|4388.5|4388|0
1639044280000|2021-12-09 10:04:40|4388.5|4387.5|4388.5|4388|4389|4388|4388|4387.5|0
1639044290000|2021-12-09 10:04:50|4389|4388.5|4389.5|4389|4389.5|4389|4389|4388.5|0
1639044300000|2021-12-09 10:05:00|4390|4389.5|4390.5|4389.5|4390.5|4389.5|4389.5|4389|0
1639044310000|2021-12-09 10:05:10|4390|4390|4390.5|4389.5|4391|4390|4390|4389.5|0
1639044320000|2021-12-09 10:05:20|4390|4389|4389|4388.5|4390.5|4389|4389|4388.5|0
1639044330000|2021-12-09 10:05:30|4388.5|4388|4388|4387|4389|4388|4387.5|4387|0
1639044350000|2021-12-09 10:05:50||4387.5||4387.5||4387.5||4387|0
1639044360000|2021-12-09 10:06:00|4387.5|4387|4387|4386.5|4387.5|4387.5|4387|4386.5|0
1639044370000|2021-12-09 10:06:10|4386.5|4386|4387|4386.5|4387|4386.5|4386.5|4386|0
1639044380000|2021-12-09 10:06:20|4386.5|4386|4387|4386.5|4387|4386.5|4386.5|4386|0
1639044390000|2021-12-09 10:06:30|4386.5|4386|4386.5|4386|4387|4386|4386.5|4386|0
1639044400000|2021-12-09 10:06:40|4386|4385.5|4384.5|4384|4386.5|4386|4384|4383.5|0
1639044410000|2021-12-09 10:06:50|4385|4384.5|4383.5|4382.5|4385|4384.5|4383|4382.5|0
1639044420000|2021-12-09 10:07:00|4384|4383|4383.5|4382.5|4384|4383|4383|4382.5|0
1639044430000|2021-12-09 10:07:10|4383|4382|4383|4382.5|4383|4382.5|4382.5|4382|0
1639044440000|2021-12-09 10:07:20|4382.5|4382|4383|4382|4383|4382.5|4382.5|4382|0
1639044450000|2021-12-09 10:07:30|4382.5|4381.5|4382|4381.5|4382.5|4382|4381.5|4381|0
1639044460000|2021-12-09 10:07:40||4381||4381.5||4381.5||4381|0
1639044470000|2021-12-09 10:07:50|4381.5|4381|4381.5|4381|4382|4381|4381.5|4381|0
1639044480000|2021-12-09 10:08:00|4382|4381.5|4381|4380.5|4382|4381.5|4381|4380|0
1639044490000|2021-12-09 10:08:10|4380.5|4380|4379.5|4379|4380.5|4380|4379.5|4379|0
1639044500000|2021-12-09 10:08:20|4379|4378.5|4379|4378|4379.5|4379|4378|4377.5|0
1639044510000|2021-12-09 10:08:30|4378.5|4377.5|4378.5|4377.5|4378.5|4378|4378|4377|0
1639044520000|2021-12-09 10:08:40|4378|4378|4378.5|4377.5|4378.5|4378|4378|4377.5|0
1639044530000|2021-12-09 10:08:50|4378|4377|4377|4376.5|4378|4377|4376.5|4376|0
1639044540000|2021-12-09 10:09:00|4377.5|4377|4378|4377.5|4378.5|4378|4377.5|4377|0
1639044550000|2021-12-09 10:09:10|4378.5|4377|4378.5|4378|4378.5|4378|4378.5|4377|0
1639044560000|2021-12-09 10:09:20|4379|4378.5|4378|4377.5|4379|4378.5|4377.5|4377|0
1639044570000|2021-12-09 10:09:30|4378.5|4377|4378|4377.5|4378.5|4377.5|4378|4377|0
1639044580000|2021-12-09 10:09:40|4377.5|4377|4377.5|4377|4378|4377.5|4377.5|4377|0
1639044590000|2021-12-09 10:09:50|4378|4377.5|4378|4377.5|4378.5|4377.5|4378|4377.5|0
1639044600000|2021-12-09 10:10:00|4378.5|4378|4380|4379|4380|4379.5|4378|4378|0
1639044610000|2021-12-09 10:10:10|4379.5|4378.5|4380.5|4380|4381|4380|4379|4378.5|0
1639044620000|2021-12-09 10:10:20|4381|4379.5|4379.5|4379|4381|4380|4379.5|4378.5|0
1639044630000|2021-12-09 10:10:30|4380|4379.5|4381.5|4380.5|4381.5|4380.5|4380|4379.5|0
1639044650000|2021-12-09 10:10:50|4382|4381|4381.5|4380.5|4382|4381.5|4381.5|4380.5|0
1639044660000|2021-12-09 10:11:00|4381|4380|4382.5|4381.5|4383|4382.5|4380.5|4380|0
1639044670000|2021-12-09 10:11:10|4382|4381|4381.5|4380.5|4382|4381|4381.5|4380.5|0
1639044680000|2021-12-09 10:11:20|4381||4381.5||4381.5||4381||0
1639044690000|2021-12-09 10:11:30|4382|4381|4382|4381|4382.5|4381|4381.5|4380.5|0
1639044700000|2021-12-09 10:11:40|4382.5|4381.5|4382.5|4382|4383|4382|4382.5|4381.5|0
1639044710000|2021-12-09 10:11:50|4383|4382.5|4383|4382.5|4383.5|4383|4382.5|4382.5|0
1639044720000|2021-12-09 10:12:00|4383.5|4383|4382.5|4381.5|4383.5|4383|4382.5|4381.5|0
1639044730000|2021-12-09 10:12:10|4382|4382|4382.5|4381.5|4382.5|4382|4382|4381.5|0
1639044750000|2021-12-09 10:12:30|4382|4381|4381.5|4381|4382|4381.5|4381.5|4380.5|0
1639044760000|2021-12-09 10:12:40|4382|4381.5|4382|4381.5|4382.5|4382|4382|4381|0
1639044770000|2021-12-09 10:12:50|4382.5|4381|4382|4381|4382.5|4381|4381.5|4381|0
1639044780000|2021-12-09 10:13:00|4381.5|4380.5|4380.5|4380|4381.5|4381|4380.5|4380|0
1639044790000|2021-12-09 10:13:10|4380|4379.5|4381|4380|4381|4380|4380|4379.5|0
1639044800000|2021-12-09 10:13:20|4381.5|4380.5|4380.5|4380|4381.5|4381|4380.5|4380|0
1639044810000|2021-12-09 10:13:30|4381|4379.5|4380.5|4380|4381|4380|4380.5|4379.5|0
1639044820000|2021-12-09 10:13:40|4380|4379.5|4378|4377.5|4380|4379.5|4377.5|4377|0
1639044830000|2021-12-09 10:13:50|4378.5|4377|4377|4376.5|4378.5|4377|4377|4376.5|0
1639044840000|2021-12-09 10:14:00|4377.5|4377|4379.5|4379|4380.5|4380|4377.5|4377|0
1639044850000|2021-12-09 10:14:10|4380||4379.5||4380||4379.5||0
1639044860000|2021-12-09 10:14:20|4380|4379.5|4380|4379.5|4380.5|4380|4379.5|4379|0
1639044870000|2021-12-09 10:14:30|4379.5|4379|4379|4378|4379.5|4379|4378|4377.5|0
1639044880000|2021-12-09 10:14:40|4378.5|4378.5|4379|4378.5|4379|4378.5|4378.5|4378|0
1639044890000|2021-12-09 10:14:50|4379.5|4378|4378.5|4378|4379.5|4378|4378.5|4377.5|0
1639044900000|2021-12-09 10:15:00|4379|4378.5|4381.5|4381|4381.5|4381|4379|4378.5|0
1639044910000|2021-12-09 10:15:10|4381|4380.5|4379.5|4379|4381|4380.5|4379.5|4379|0
1639044920000|2021-12-09 10:15:20|4380|4379.5|4381|4380|4381|4380.5|4380|4379.5|0
1639044930000|2021-12-09 10:15:30|4380.5|4379.5|4380|4379|4381|4379.5|4379.5|4378.5|0
1639044940000|2021-12-09 10:15:40|4380.5|4379.5|4381.5|4381|4382|4381|4380.5|4379.5|0
1639044950000|2021-12-09 10:15:50|4381|4380.5|4381|4380.5|4381|4380.5|4381|4380.5|0
1639044960000|2021-12-09 10:16:00|4381.5|4381|4382.5|4382|4382.5|4382|4381.5|4381|0
1639044970000|2021-12-09 10:16:10|4382|4381.5|4382|4381.5|4382.5|4382|4382|4381.5|0
1639044980000|2021-12-09 10:16:20|4382.5|4382|4382.5|4381.5|4382.5|4382|4382.5|4381.5|0
1639044990000|2021-12-09 10:16:30|4383|4382|4381.5|4380.5|4383|4382.5|4381|4380.5|0
1639045000000|2021-12-09 10:16:40|4382|4381|4382|4381|4382|4381.5|4381.5|4380.5|0
1639045010000|2021-12-09 10:16:50|4382.5|4381.5|4382.5|4382|4382.5|4382|4382.5|4381|0
1639045020000|2021-12-09 10:17:00|4383|4381.5|4381.5|4381|4383|4381.5|4381.5|4380.5|0
1639045040000|2021-12-09 10:17:20|4381|4380.5|4380.5|4380|4381|4380.5|4380|4379.5|0
1639045050000|2021-12-09 10:17:30||4379.5||4380||4380||4379.5|0
1639045060000|2021-12-09 10:17:40|4380|4379.5|4380.5|4380|4380.5|4380|4380|4379.5|0
1639045070000|2021-12-09 10:17:50|4380|4379.5|4379.5|4379|4380.5|4379.5|4379|4378.5|0
1639045080000|2021-12-09 10:18:00|4380|4379.5|4381|4380|4381|4380.5|4380|4379.5|0
1639045090000|2021-12-09 10:18:10|4380.5|4380.5|4381|4380|4381.5|4380.5|4380.5|4380|0
1639045100000|2021-12-09 10:18:20|4380.5|4379.5|4379.5|4379|4380.5|4379.5|4379.5|4379|0
1639045110000|2021-12-09 10:18:30|4380||4379.5||4380||4379.5||0
1639045120000|2021-12-09 10:18:40|4380|4379.5|4379.5|4378.5|4380|4379.5|4379.5|4378.5|0
1639045130000|2021-12-09 10:18:50|4379|4379|4378.5|4378|4379|4379|4378.5|4378|0
1639045140000|2021-12-09 10:19:00|4379|4378.5|4378.5|4378|4379.5|4378.5|4378.5|4378|0
1639045150000|2021-12-09 10:19:10|4379|4378.5|4378.5|4378|4379|4378.5|4378.5|4378|0
1639045160000|2021-12-09 10:19:20|4379|4378.5|4378.5|4378|4379|4378.5|4378.5|4378|0
1639045170000|2021-12-09 10:19:30|4379|4378.5|4378.5|4378|4379|4378.5|4378.5|4378|0
1639045180000|2021-12-09 10:19:40|4378|4377.5|4378|4377|4378|4377.5|4377.5|4377|0
1639045190000|2021-12-09 10:19:50|4377.5|4377.5|4379|4378|4379|4378.5|4377.5|4377|0
1639045200000|2021-12-09 10:20:00|4378.5|4378.5|4379.5|4378.5|4380|4379.5|4378.5|4377.5|0
1639045210000|2021-12-09 10:20:10|4379|4378|4379.5|4379|4380|4379|4379|4378|0
1639045220000|2021-12-09 10:20:20|4380|4379.5|4379.5|4379|4380|4379.5|4379.5|4379|0
1639045230000|2021-12-09 10:20:30|4380|4378.5|4377.5|4376.5|4380|4378.5|4377.5|4376.5|0
1639045240000|2021-12-09 10:20:40|4378|4377|4376.5|4376|4378|4377|4376.5|4376|0
1639045250000|2021-12-09 10:20:50|4377||4376.5||4377||4376.5||0
1639045260000|2021-12-09 10:21:00|4377|4376.5|4377.5|4376.5|4378|4377.5|4377|4376|0
1639045270000|2021-12-09 10:21:10||4377||4376.5||4377||4376.5|0
1639045280000|2021-12-09 10:21:20|4378|4377|4376.5|4376|4378|4377|4376.5|4376|0
1639045290000|2021-12-09 10:21:30|4376|4375.5|4377.5|4376.5|4377.5|4376.5|4376|4375.5|0
1639045300000|2021-12-09 10:21:40|4377|4377|4377.5|4376.5|4377.5|4377|4377|4376.5|0
1639045310000|2021-12-09 10:21:50|4377|4377|4377.5|4376.5|4377.5|4377|4377|4376.5|0
1639045320000|2021-12-09 10:22:00|4377|4376|4377|4376.5|4378|4377|4376.5|4376|0
1639045330000|2021-12-09 10:22:10|4376.5|4376|4377|4376.5|4377|4376.5|4376.5|4376|0
1639045340000|2021-12-09 10:22:20|4376.5|4376|4377|4376.5|4377.5|4377|4376.5|4376|0
1639045350000|2021-12-09 10:22:30|4377.5|4377|4376.5|4376|4377.5|4377|4375.5|4374.5|0
1639045360000|2021-12-09 10:22:40|4377|4375.5|4379|4378.5|4379|4378.5|4377|4375.5|0
1639045370000|2021-12-09 10:22:50|4379.5|4379|4378|4377.5|4379.5|4379|4378|4377.5|0
1639045380000|2021-12-09 10:23:00|4378.5|4378|4377.5|4377|4379|4378|4377.5|4377|0
1639045390000|2021-12-09 10:23:10|4377|4376.5|4377|4376.5|4377.5|4377|4377|4376|0
1639045400000|2021-12-09 10:23:20|4377.5|4377|4379.5|4378.5|4379.5|4378.5|4377.5|4376.5|0
1639045410000|2021-12-09 10:23:30|4379|4378|4378.5|4378|4379.5|4378|4378.5|4378|0
1639045420000|2021-12-09 10:23:40|4379|4378.5|4379|4378.5|4379|4378.5|4378.5|4378|0
1639045430000|2021-12-09 10:23:50|4379.5|4379|4379.5|4379|4380|4379|4379.5|4379|0
1639045440000|2021-12-09 10:24:00|4379|4378.5|4379.5|4378.5|4380|4379|4379|4378.5|0
1639045450000|2021-12-09 10:24:10|4379||4379||4379||4379||0
1639045460000|2021-12-09 10:24:20|4379.5|4379|4380|4379.5|4380|4379.5|4379|4378.5|0
1639045470000|2021-12-09 10:24:30|4380.5|4380|4380|4379.5|4381|4380|4380|4379.5|0
1639045480000|2021-12-09 10:24:40|4380.5|4380|4380.5|4379.5|4380.5|4380|4380|4379.5|0
1639045490000|2021-12-09 10:24:50||4380||4380||4380||4380|0
1639045500000|2021-12-09 10:25:00|4380|4379.5|4380|4379.5|4380.5|4380|4380|4379.5|0
1639045510000|2021-12-09 10:25:10|4379.5|4379|4379.5|4378.5|4379.5|4379|4379|4378|0
1639045520000|2021-12-09 10:25:20|4379||4379||4379||4379||0
1639045530000|2021-12-09 10:25:30|4378.5|4378|4379|4378.5|4379|4378.5|4377.5|4377|0
1639045540000|2021-12-09 10:25:40|4379.5|4379|4379|4378.5|4380|4379.5|4379|4378.5|0
1639045550000|2021-12-09 10:25:50|4378.5|4378|4378.5|4378|4378.5|4378|4378.5|4378|0
1639045560000|2021-12-09 10:26:00|4379|4378.5|4380.5|4380|4380.5|4380|4379|4378|0
1639045570000|2021-12-09 10:26:10|4381|4380.5|4380.5|4379.5|4381|4380.5|4380|4379.5|0
1639045580000|2021-12-09 10:26:20|4380|4380|4381|4380|4381|4380.5|4380|4380|0
1639045590000|2021-12-09 10:26:30|4381.5|4380.5|4383|4382.5|4383|4382.5|4381|4380|0
1639045600000|2021-12-09 10:26:40|4382.5|4382|4382.5|4382|4383|4382.5|4382.5|4382|0
1639045610000|2021-12-09 10:26:50|4383|4382.5|4381.5|4381|4383|4382.5|4381.5|4381|0
1639045620000|2021-12-09 10:27:00|4382|4381.5|4382|4381.5|4382|4381.5|4381.5|4381|0
1639045630000|2021-12-09 10:27:10|4382.5||4382||4382.5||4382||0
1639045640000|2021-12-09 10:27:20|4381.5|4381|4382|4381.5|4382|4381.5|4381.5|4381|0
1639045650000|2021-12-09 10:27:30|4382.5|4382|4382|4381.5|4383|4382|4382|4381.5|0
1639045660000|2021-12-09 10:27:40|4381.5|4381|4381.5|4381|4382|4381|4381.5|4380.5|0
1639045670000|2021-12-09 10:27:50|4382|4381.5|4382|4381|4382.5|4382|4381.5|4381|0
1639045680000|2021-12-09 10:28:00|4381.5|4380.5|4381|4380.5|4381.5|4380.5|4381|4380.5|0
1639045690000|2021-12-09 10:28:10|4381.5|4381|4381|4380.5|4381.5|4381|4381|4380.5|0
1639045700000|2021-12-09 10:28:20|4381.5|4381|4381.5|4381|4381.5|4381|4381|4380.5|0
1639045710000|2021-12-09 10:28:30|4381|4380.5|4381|4380.5|4381|4380.5|4380.5|4380|0
1639045720000|2021-12-09 10:28:40|4381.5|4381|4381.5|4381|4381.5|4381|4381|4380.5|0
1639045730000|2021-12-09 10:28:50|4382|4381.5|4382.5|4382|4382.5|4382|4382|4381.5|0
1639045740000|2021-12-09 10:29:00|4382|4381.5|4382.5|4381.5|4382.5|4381.5|4382|4381.5|0
1639045750000|2021-12-09 10:29:10|4382|4382|4382.5|4381.5|4382.5|4382|4382|4381.5|0
1639045760000|2021-12-09 10:29:20|4383|4382|4383.5|4383|4384|4383.5|4383|4382|0
1639045770000|2021-12-09 10:29:30|4383|4382.5|4383.5|4383|4383.5|4383|4383|4382.5|0
1639045780000|2021-12-09 10:29:40|4384||4383.5||4384||4383.5||0
1639045790000|2021-12-09 10:29:50|4384|4383.5|4384|4383|4384|4383.5|4383.5|4383|0
1639045800000|2021-12-09 10:30:00|4384.5|4383.5|4384.5|4384|4385|4384.5|4384.5|4383|0
1639045810000|2021-12-09 10:30:10|4385|4384.5|4386|4385|4386|4385|4385|4384|0
1639045820000|2021-12-09 10:30:20|4385.5|4385.5|4386|4385.5|4387|4386|4385.5|4385|0
1639045830000|2021-12-09 10:30:30|4385.5|4385|4385|4384|4385.5|4385|4385|4384|0
1639045840000|2021-12-09 10:30:40|4385.5|4384.5|4385|4384.5|4385.5|4384.5|4385|4384|0
1639045850000|2021-12-09 10:30:50|4385.5|4385|4385.5|4385|4385.5|4385|4385.5|4385|0
1639045860000|2021-12-09 10:31:00|4385|4384.5|4385.5|4385|4386|4385.5|4384|4383.5|0
1639045870000|2021-12-09 10:31:10|4386|4385.5|4386|4385.5|4386|4385.5|4386|4385.5|0
1639045880000|2021-12-09 10:31:20|4385.5|4385|4387|4386.5|4388|4387|4385.5|4385|0
1639045890000|2021-12-09 10:31:30|4387.5|4387|4387.5|4386.5|4387.5|4387|4386.5|4386|0
1639045900000|2021-12-09 10:31:40|4388|4387|4387.5|4386.5|4388|4387|4387.5|4386.5|0
1639045910000|2021-12-09 10:31:50|4387|4387|4387|4386.5|4387|4387|4387|4386.5|0
1639045920000|2021-12-09 10:32:00|4387.5|4387|4388.5|4387.5|4389|4388|4387.5|4386.5|0
1639045930000|2021-12-09 10:32:10|4388|4387|4387|4386.5|4388|4387|4387|4386.5|0
1639045940000|2021-12-09 10:32:20|4386.5|4386|4386.5|4386|4387|4386|4386.5|4386|0
1639045950000|2021-12-09 10:32:30|4387|4386.5|4387|4386.5|4387|4386.5|4386.5|4386|0
1639045960000|2021-12-09 10:32:40|4386.5|4386|4386.5|4386|4386.5|4386|4386.5|4386|0
1639045970000|2021-12-09 10:32:50|4387|4386.5|4386.5|4386|4387|4386.5|4386.5|4386|0
1639045980000|2021-12-09 10:33:00|4387|4385.5|4387|4386|4387|4386.5|4385.5|4385|0
1639045990000|2021-12-09 10:33:10|4386.5|4386.5|4386.5|4386|4387|4386.5|4386.5|4386|0
1639046010000|2021-12-09 10:33:30|4387|4386.5|4387|4386.5|4387|4386.5|4387|4386.5|0
1639046020000|2021-12-09 10:33:40|4387.5|4387|4387.5|4387|4388|4387|4387|4386.5|0
1639046030000|2021-12-09 10:33:50|4388|4387.5|4388.5|4387.5|4388.5|4388|4388|4387.5|0
1639046040000|2021-12-09 10:34:00|4388|4388|4389|4388|4389.5|4388.5|4388|4387.5|0
1639046050000|2021-12-09 10:34:10|4388.5||4388.5||4388.5||4388.5||0
1639046060000|2021-12-09 10:34:20|4388|4387.5|4388.5|4388|4388.5|4388|4387.5|4387|0
1639046070000|2021-12-09 10:34:30|4389|4388.5|4388.5|4388|4389.5|4389|4388.5|4388|0
1639046080000|2021-12-09 10:34:40|4389|4388.5|4389.5|4389|4390|4389|4389|4388.5|0
1639046090000|2021-12-09 10:34:50|4390|4389.5|4390.5|4390|4390.5|4390|4390|4389.5|0
1639046110000|2021-12-09 10:35:10|4391|4390.5|4391|4390|4391|4390.5|4390.5|4390|0
1639046120000|2021-12-09 10:35:20|4390.5||4390.5||4390.5||4390.5||0
1639046130000|2021-12-09 10:35:30|4390|4389.5|4390.5|4390|4391|4390.5|4390|4389.5|0
1639046140000|2021-12-09 10:35:40|4391|4390.5|4390.5|4390|4391|4390.5|4390.5|4390|0
1639046150000|2021-12-09 10:35:50|4391|4390.5|4390.5|4390|4391|4390.5|4390.5|4390|0
1639046160000|2021-12-09 10:36:00|4390|4389.5|4390.5|4389.5|4391|4390.5|4390|4389.5|0
1639046170000|2021-12-09 10:36:10|4390|4390|4390.5|4389.5|4390.5|4390|4390|4389.5|0
1639046180000|2021-12-09 10:36:20|4390||4390||4390||4390||0
1639046190000|2021-12-09 10:36:30|4390.5|4390|4390.5|4390|4391|4390.5|4390.5|4390|0
1639046200000|2021-12-09 10:36:40|4391|4390.5|4392|4391.5|4392|4391.5|4391|4390.5|0
1639046210000|2021-12-09 10:36:50|4391.5|4391|4391.5|4391|4392|4391.5|4391.5|4391|0
1639046220000|2021-12-09 10:37:00|4391|4390.5|4391.5|4390.5|4391.5|4391|4390.5|4390|0
1639046230000|2021-12-09 10:37:10|4391|4391|4392.5|4392|4393|4392.5|4391|4390.5|0
1639046240000|2021-12-09 10:37:20|4393|4392.5|4392.5|4392|4393|4392.5|4392|4391.5|0
1639046250000|2021-12-09 10:37:30|4393|4392.5|4393|4392.5|4394.5|4394|4393|4392.5|0
1639046260000|2021-12-09 10:37:40|4392.5|4392|4393.5|4392.5|4393.5|4393|4392.5|4392|0
1639046270000|2021-12-09 10:37:50|4393|4393|4394|4393|4394|4393|4393|4393|0
1639046280000|2021-12-09 10:38:00|4394.5|4393.5|4395|4394.5|4395|4394.5|4394|4393.5|0
1639046290000|2021-12-09 10:38:10|4394.5|4394|4395|4394|4395|4394|4394.5|4394|0
1639046300000|2021-12-09 10:38:20|4395.5|4394.5|4395|4394|4395.5|4395|4394.5|4394|0
1639046310000|2021-12-09 10:38:30|4395.5|4394.5|4396.5|4396|4396.5|4396|4395.5|4394.5|0
1639046320000|2021-12-09 10:38:40|4396|4395.5|4396.5|4396|4396.5|4396|4396|4395.5|0
1639046330000|2021-12-09 10:38:50|4397|4395.5|4397.5|4397|4397.5|4397|4397|4395.5|0
1639046340000|2021-12-09 10:39:00|4397|4396.5|4398|4397.5|4398|4397.5|4397|4396.5|0
1639046350000|2021-12-09 10:39:10|4397.5|4397|4397.5|4396.5|4398|4397|4396.5|4396|0
1639046360000|2021-12-09 10:39:20|4397||4397.5||4397.5||4397||0
1639046370000|2021-12-09 10:39:30|4397|4397|4397|4396.5|4397.5|4397|4397|4396|0
1639046380000|2021-12-09 10:39:40|4396.5|4396|4397|4396|4397|4396|4396.5|4396|0
1639046390000|2021-12-09 10:39:50|4396.5|4395.5|4396|4395.5|4396.5|4395.5|4396|4395|0
1639046400000|2021-12-09 10:40:00|4396.5|4396|4396.5|4396|4397.5|4396.5|4396.5|4395.5|0
1639046410000|2021-12-09 10:40:10|4397|4396.5|4396.5|4396|4397|4396.5|4396.5|4396|0
1639046430000|2021-12-09 10:40:30|4397|4396.5|4398|4397.5|4398|4397.5|4397|4396.5|0
1639046440000|2021-12-09 10:40:40|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4397|0
1639046450000|2021-12-09 10:40:50|4398|4397.5|4398|4397.5|4398|4397.5|4397.5|4397|0
1639046460000|2021-12-09 10:41:00|4398.5|4398|4399|4398|4399|4398|4398.5|4397.5|0
1639046470000|2021-12-09 10:41:10|4398.5|4397.5|4397.5|4396.5|4399|4398|4397.5|4396.5|0
1639046480000|2021-12-09 10:41:20||4397||4397||4397||4397|0
1639046490000|2021-12-09 10:41:30|4397|4396.5|4397.5|4397|4397.5|4397|4397|4396.5|0
1639046500000|2021-12-09 10:41:40|4398|4397.5|4397|4396.5|4398|4397.5|4397|4396.5|0
1639046510000|2021-12-09 10:41:50|4396.5|4396|4396|4395.5|4396.5|4396|4395.5|4395|0
1639046520000|2021-12-09 10:42:00|4396.5|4396|4397|4396|4397|4396.5|4396|4395.5|0
1639046530000|2021-12-09 10:42:10|4396.5|4396.5|4397.5|4397|4397.5|4397|4396.5|4396|0
1639046560000|2021-12-09 10:42:40|4397|4396.5|4397|4396.5|4397.5|4396.5|4397|4396.5|0
1639046570000|2021-12-09 10:42:50|4396.5|4396|4396.5|4395.5|4397|4396.5|4395.5|4395|0
1639046580000|2021-12-09 10:43:00||4396||4396||4396||4396|0
1639046590000|2021-12-09 10:43:10|4397|4396.5|4397.5|4397|4397.5|4397|4397|4396|0
1639046600000|2021-12-09 10:43:20|4397|4396.5|4397|4396.5|4397.5|4397|4397|4396.5|0
1639046610000|2021-12-09 10:43:30|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4396.5|0
1639046620000|2021-12-09 10:43:40|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|0
1639046630000|2021-12-09 10:43:50|4397.5|4397|4397.5|4396.5|4397.5|4397|4397|4396.5|0
1639046640000|2021-12-09 10:44:00|4398|4397|4397.5|4397|4398|4397.5|4397.5|4396.5|0
1639046650000|2021-12-09 10:44:10|4397|4396.5|4397.5|4397|4397.5|4397|4397|4396.5|0
1639046660000|2021-12-09 10:44:20|4398|4397.5|4398.5|4398|4398.5|4398|4398|4397.5|0
1639046670000|2021-12-09 10:44:30|4399|4398.5|4398.5|4398|4399|4398.5|4398.5|4398|0
1639046680000|2021-12-09 10:44:40|4399|4398.5|4399.5|4399|4400|4399|4399|4398|0
1639046690000|2021-12-09 10:44:50||4398.5||4399||4399||4398.5|0
1639046700000|2021-12-09 10:45:00|4400|4399.5|4400|4399.5|4400|4399.5|4399.5|4399|0
1639046710000|2021-12-09 10:45:10|4399.5|4399|4399|4398.5|4399.5|4399|4399|4398|0
1639046720000|2021-12-09 10:45:20|4398.5|4398|4398.5|4397.5|4399|4398.5|4397.5|4397|0
1639046730000|2021-12-09 10:45:30|4398|4398|4398.5|4397.5|4398.5|4398|4398|4397.5|0
1639046740000|2021-12-09 10:45:40||4398||4398||4398||4398|0
1639046750000|2021-12-09 10:45:50|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|0
1639046760000|2021-12-09 10:46:00|4398.5|4398|4399|4398.5|4399|4398.5|4398|4397.5|0
1639046770000|2021-12-09 10:46:10|4398.5|4398|4398.5|4398|4399|4398.5|4398.5|4398|0
1639046780000|2021-12-09 10:46:20|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|0
1639046800000|2021-12-09 10:46:40|4398.5|4398|4399|4398|4399|4398|4398|4397.5|0
1639046810000|2021-12-09 10:46:50|4398.5|4398.5|4399|4398|4399|4398.5|4398.5|4398|0
1639046820000|2021-12-09 10:47:00|4398.5|4397.5|4398.5|4397.5|4398.5|4397.5|4397.5|4397|0
1639046840000|2021-12-09 10:47:20|4399|4398|4398.5|4398|4399|4398.5|4398.5|4398|0
1639046850000|2021-12-09 10:47:30|4399|4398.5|4399|4398|4399|4398.5|4398|4397.5|0
1639046860000|2021-12-09 10:47:40|4398.5||4398.5||4399||4398.5||0
1639046870000|2021-12-09 10:47:50|4399|4398.5|4398.5|4398|4399|4398.5|4398.5|4398|0
1639046890000|2021-12-09 10:48:10|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|0
1639046910000|2021-12-09 10:48:30|4398.5|4398|4398.5|4397.5|4398.5|4398|4398|4397.5|0
1639046920000|2021-12-09 10:48:40||4398||4398||4398||4398|0
1639046930000|2021-12-09 10:48:50|4399|4398.5|4398.5|4398|4399|4398.5|4398.5|4398|0
1639046940000|2021-12-09 10:49:00|4398|4397.5|4399|4398|4399|4398|4398|4397.5|0
1639046950000|2021-12-09 10:49:10|4398.5||4398.5||4398.5||4398.5||0
1639046960000|2021-12-09 10:49:20|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|0
1639046980000|2021-12-09 10:49:40|4398.5|4398|4399|4398|4399|4398.5|4398.5|4398|0
1639046990000|2021-12-09 10:49:50|4398.5|4398.5|4399|4398.5|4399|4398.5|4398.5|4398|0
1639047000000|2021-12-09 10:50:00|4398.5|4398|4399|4398.5|4399|4398.5|4398.5|4398|0
1639047020000|2021-12-09 10:50:20|4399.5|4399|4399.5|4399|4399.5|4399|4399.5|4399|0
1639047030000|2021-12-09 10:50:30|4400|4398.5|4399|4398.5|4400|4398.5|4399|4398.5|0
1639047040000|2021-12-09 10:50:40|4398.5|4398|4398.5|4398|4398.5|4398|4398.5|4398|0
1639047050000|2021-12-09 10:50:50|4399|4398.5|4399.5|4399|4399.5|4399|4398.5|4398|0
1639047060000|2021-12-09 10:51:00|4399|4398.5|4399.5|4398.5|4399.5|4398.5|4399|4398.5|0
1639047070000|2021-12-09 10:51:10||4399||4399||4399||4399|0
1639047080000|2021-12-09 10:51:20|4399|4398.5|4399.5|4399|4399.5|4399|4399|4398.5|0
1639047090000|2021-12-09 10:51:30|4399|4398.5|4399|4398.5|4399.5|4399|4399|4398.5|0
1639047100000|2021-12-09 10:51:40|4398.5|4398|4399.5|4398.5|4399.5|4398.5|4398.5|4398|0
1639047120000|2021-12-09 10:52:00|4399|4398|4399|4398.5|4399|4398.5|4398.5|4398|0
1639047130000|2021-12-09 10:52:10||4398||4398.5||4398.5||4398|0
1639047140000|2021-12-09 10:52:20|4398.5|4398|4398|4397.5|4398.5|4398|4398|4397|0
1639047150000|2021-12-09 10:52:30|4398.5|4398|4398.5|4398|4398.5|4398|4398|4397.5|0
1639047160000|2021-12-09 10:52:40|4398|4397.5|4398.5|4398|4398.5|4398|4398|4397.5|0
1639047170000|2021-12-09 10:52:50|4398|4397.5|4398|4397.5|4398.5|4398|4398|4397.5|0
1639047180000|2021-12-09 10:53:00|4398.5||4398||4398.5||4398||0
1639047190000|2021-12-09 10:53:10|4397.5|4397|4397.5|4396.5|4397.5|4397|4397|4396.5|0
1639047200000|2021-12-09 10:53:20|4397|4396|4396|4395.5|4397.5|4396|4396|4395.5|0
1639047210000|2021-12-09 10:53:30|4395.5|4395|4396|4395.5|4396|4395.5|4395.5|4395|0
1639047220000|2021-12-09 10:53:40|4395.5|4395|4395.5|4395|4396|4395.5|4395.5|4395|0
1639047240000|2021-12-09 10:54:00|4396|4395.5|4396|4395.5|4396|4395.5|4395.5|4395|0
1639047250000|2021-12-09 10:54:10|4396.5|4396|4396|4395.5|4396.5|4396|4395.5|4395|0
1639047260000|2021-12-09 10:54:20|4396.5|4395|4395.5|4394.5|4396.5|4395|4395|4394.5|0
1639047270000|2021-12-09 10:54:30|4396|4395|4398|4397.5|4398.5|4397.5|4396|4394.5|0
1639047280000|2021-12-09 10:54:40|4397.5|4397|4398|4397|4398|4397|4397.5|4397|0
1639047290000|2021-12-09 10:54:50|4397.5||4397.5||4397.5||4397.5||0
1639047300000|2021-12-09 10:55:00|4398|4397.5|4398|4397|4398|4397.5|4397.5|4397|0
1639047310000|2021-12-09 10:55:10|4397.5|4397.5|4398|4397.5|4398|4397.5|4397.5|4397.5|0
1639047330000|2021-12-09 10:55:30|4398.5|4398|4399|4398|4399|4398|4398.5|4398|0
1639047350000|2021-12-09 10:55:50|4399.5|4398.5|4399.5|4399|4400|4399|4399.5|4398.5|0
1639047360000|2021-12-09 10:56:00|4399|4398.5|4399.5|4399|4399.5|4399|4399|4398.5|0
1639047370000|2021-12-09 10:56:10|4399|4398.5|4399|4398.5|4399.5|4398.5|4399|4398.5|0
1639047390000|2021-12-09 10:56:30|4398.5|4398|4397|4396.5|4398.5|4398|4397|4396.5|0
1639047400000|2021-12-09 10:56:40|4397.5||4397||4397.5||4397||0
1639047410000|2021-12-09 10:56:50|4397.5||4397.5||4397.5||4397||0
1639047420000|2021-12-09 10:57:00|4397||4397.5||4397.5||4397||0
1639047430000|2021-12-09 10:57:10|4397||4397||4397||4397||0
1639047470000|2021-12-09 10:57:50|4396.5|4396|4396.5|4396|4396.5|4396|4396.5|4396|0
1639047480000|2021-12-09 10:58:00|4396|4395.5|4395.5|4395|4396|4395.5|4395.5|4395|0
1639047510000|2021-12-09 10:58:30|4395|4394.5|4395|4394.5|4395|4395|4394.5|4394|0
1639047520000|2021-12-09 10:58:40|4394.5|4394|4394.5|4394|4395|4394.5|4394.5|4394|0
1639047540000|2021-12-09 10:59:00|4395|4394.5|4394|4393.5|4395|4394.5|4394|4393.5|0
1639047550000|2021-12-09 10:59:10|4394.5|4394|4394|4393.5|4394.5|4394|4394|4393.5|0
1639047560000|2021-12-09 10:59:20|4394.5|4394|4395|4394.5|4395.5|4395|4394.5|4394|0
1639047570000|2021-12-09 10:59:30||4394||4394||4394.5||4394|0
1639047580000|2021-12-09 10:59:40|4394.5|4393.5|4394.5|4394|4394.5|4394|4394|4393.5|0
1639047590000|2021-12-09 10:59:50|4394|4393.5|4392.5|4392|4394|4393.5|4392.5|4391.5|0
1639047600000|2021-12-09 11:00:00|4393|4392.5|4393|4392.5|4393.5|4393|4392.5|4392|0
1639047610000|2021-12-09 11:00:10|4392.5|4392|4392.5|4392|4393|4392.5|4392.5|4391.5|0
1639047620000|2021-12-09 11:00:20|4393||4392.5||4393||4392.5||0
1639047650000|2021-12-09 11:00:50|4393|4392.5|4394.5|4394|4394.5|4394|4393|4392.5|0
1639047660000|2021-12-09 11:01:00|4395|4394.5|4395|4394.5|4395.5|4395|4394.5|4394|0
1639047670000|2021-12-09 11:01:10|4395.5|4394|4393|4392.5|4395.5|4394|4392.5|4392|0
1639047680000|2021-12-09 11:01:20||4392||4392||4392||4392|0
1639047690000|2021-12-09 11:01:30|4392.5|4392.5|4393|4392.5|4393|4392.5|4392.5|4392.5|0
1639047700000|2021-12-09 11:01:40|4392.5|4392|4393|4392.5|4393|4392.5|4392.5|4392|0
1639047710000|2021-12-09 11:01:50|4393.5|4393|4394|4393.5|4394|4393.5|4393.5|4393|0
1639047720000|2021-12-09 11:02:00|4394.5||4394||4394.5||4394||0
1639047730000|2021-12-09 11:02:10|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|0
1639047740000|2021-12-09 11:02:20|4395|4394.5|4395|4394.5|4395.5|4395|4395|4394.5|0
1639047750000|2021-12-09 11:02:30|4395.5|4395|4395.5|4395|4395.5|4395|4395.5|4394.5|0
1639047760000|2021-12-09 11:02:40|4396|4395.5|4397.5|4397|4398|4397|4396|4395.5|0
1639047780000|2021-12-09 11:03:00|4397|4396.5|4396.5|4396|4397|4396.5|4396.5|4396|0
1639047800000|2021-12-09 11:03:20|4397|4396.5|4397|4396.5|4397|4396.5|4396.5|4396|0
1639047820000|2021-12-09 11:03:40|4397.5|4397|4398.5|4398|4398.5|4398|4397.5|4397|0
1639047830000|2021-12-09 11:03:50|4399|4398.5|4398.5|4398|4399|4398.5|4398.5|4398|0
1639047840000|2021-12-09 11:04:00|4398|4397.5|4398|4397|4398|4397.5|4397.5|4397|0
1639047850000|2021-12-09 11:04:10|4397.5||4397.5||4397.5||4397.5||0
1639047860000|2021-12-09 11:04:20|4397|4396.5|4398|4397.5|4398|4397.5|4397|4396.5|0
1639047870000|2021-12-09 11:04:30|4398.5|4398|4398.5|4398|4399|4398|4398.5|4398|0
1639047880000|2021-12-09 11:04:40|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|0
1639047890000|2021-12-09 11:04:50|4398.5|4398|4399|4398.5|4399|4398.5|4398.5|4398|0
1639047910000|2021-12-09 11:05:10|4398.5|4398|4397.5|4397|4398.5|4398|4397.5|4397|0
1639047920000|2021-12-09 11:05:20|4398||4397.5||4398||4397.5||0
1639047930000|2021-12-09 11:05:30|4398|4397.5|4398|4397.5|4398.5|4398|4397|4396.5|0
1639047950000|2021-12-09 11:05:50|4397.5|4397|4396|4395.5|4397.5|4397|4396|4395.5|0
1639047960000|2021-12-09 11:06:00|4395.5|4395|4395.5|4395|4395.5|4395|4395.5|4395|0
1639047970000|2021-12-09 11:06:10|4395|4394.5|4395|4394.5|4395|4394.5|4395|4394.5|0
1639047980000|2021-12-09 11:06:20|4395.5|4395|4395.5|4395|4396|4395.5|4395|4394.5|0
1639047990000|2021-12-09 11:06:30|4396|4395.5|4396|4395|4396|4395.5|4395.5|4395|0
1639048000000|2021-12-09 11:06:40|4395.5|4395.5|4395.5|4395|4396|4395.5|4395.5|4395|0
1639048010000|2021-12-09 11:06:50|4395|4394.5|4395|4394.5|4395.5|4395|4395|4394.5|0
1639048020000|2021-12-09 11:07:00|4395.5|4395|4395.5|4395|4396|4395.5|4395|4394.5|0
1639048030000|2021-12-09 11:07:10|4396|4394.5|4394.5|4394|4396|4395.5|4394.5|4394|0
1639048040000|2021-12-09 11:07:20|4395|4394.5|4394.5|4394|4395|4394.5|4394|4393.5|0
1639048050000|2021-12-09 11:07:30|4395|4393.5|4394|4393.5|4395|4394|4394|4393.5|0
1639048060000|2021-12-09 11:07:40|4393.5|4393|4393.5|4393|4394|4393|4393.5|4393|0
1639048070000|2021-12-09 11:07:50|4393|4392.5|4393|4392.5|4393|4392.5|4393|4392.5|0
1639048080000|2021-12-09 11:08:00|4392.5|4392|4391|4390|4392.5|4392.5|4391|4390|0
1639048090000|2021-12-09 11:08:10|4391.5|4390.5|4391|4390.5|4391.5|4391|4391|4390.5|0
1639048100000|2021-12-09 11:08:20|4391.5|4391|4391.5|4391|4391.5|4391|4391.5|4390.5|0
1639048110000|2021-12-09 11:08:30|4391|4390.5|4391|4390.5|4391.5|4391|4390.5|4390|0
1639048120000|2021-12-09 11:08:40|4391.5|4391|4392|4391.5|4392|4391.5|4391|4391|0
1639048130000|2021-12-09 11:08:50||4391||4391.5||4391.5||4391|0
1639048140000|2021-12-09 11:09:00|4391.5|4391|4392|4391.5|4392|4391.5|4391|4390.5|0
1639048150000|2021-12-09 11:09:10||4391||4391.5||4391.5||4391|0
1639048160000|2021-12-09 11:09:20|4391.5|4391|4391.5|4391|4391.5|4391|4391.5|4391|0
1639048170000|2021-12-09 11:09:30|4392|4391.5|4391.5|4390.5|4392|4391.5|4391.5|4390.5|0
1639048180000|2021-12-09 11:09:40|4391|4390|4391.5|4390.5|4391.5|4390.5|4390.5|4390|0
1639048190000|2021-12-09 11:09:50|4391|4391|4391|4390.5|4391.5|4391|4391|4390.5|0
1639048200000|2021-12-09 11:10:00|4390.5|4390|4390.5|4390|4391|4390.5|4390.5|4390|0
1639048210000|2021-12-09 11:10:10|4391|4389.5|4391|4390|4391|4390.5|4390.5|4389.5|0
1639048220000|2021-12-09 11:10:20|4390.5|4390.5|4391.5|4391|4391.5|4391|4390.5|4390.5|0
1639048230000|2021-12-09 11:10:30|4392|4391.5|4392|4391.5|4392.5|4392|4391.5|4391|0
1639048240000|2021-12-09 11:10:40|4392.5|4392|4393.5|4392.5|4393.5|4393|4392.5|4392|0
1639048250000|2021-12-09 11:10:50|4393|4392|4392|4391.5|4393|4392.5|4392|4391.5|0
1639048260000|2021-12-09 11:11:00|4391.5|4391|4391|4390|4392|4391|4390.5|4390|0
1639048270000|2021-12-09 11:11:10|4390.5|4390.5|4390|4389.5|4390.5|4390.5|4390|4389.5|0
1639048290000|2021-12-09 11:11:30|4389.5|4389|4390|4389.5|4390|4389.5|4389.5|4389|0
1639048300000|2021-12-09 11:11:40|4389.5|4389|4389|4388|4389.5|4389|4389|4388|0
1639048310000|2021-12-09 11:11:50|4388.5|4388.5|4386|4385.5|4388.5|4388.5|4386|4385.5|0
1639048320000|2021-12-09 11:12:00|4386.5|4386|4387.5|4387|4387.5|4387|4386|4385.5|0
1639048330000|2021-12-09 11:12:10|4387|4386.5|4388.5|4388|4388.5|4388|4387|4386.5|0
1639048340000|2021-12-09 11:12:20|4389|4388.5|4389.5|4388.5|4390|4389|4389|4388.5|0
1639048350000|2021-12-09 11:12:30|4389|4388|4387.5|4387|4389.5|4388|4387|4386.5|0
1639048360000|2021-12-09 11:12:40|4387|4386.5|4387.5|4387|4387.5|4387|4387|4386.5|0
1639048370000|2021-12-09 11:12:50|4387|4386.5|4387.5|4386.5|4387.5|4386.5|4387|4386.5|0
1639048380000|2021-12-09 11:13:00|4387|4386|4386.5|4386|4387|4386.5|4386.5|4386|0
1639048390000|2021-12-09 11:13:10|4386|4385.5|4386.5|4386|4387|4386.5|4386|4385.5|0
1639048400000|2021-12-09 11:13:20|4387|4386.5|4386.5|4386|4387|4386.5|4386.5|4385.5|0
1639048410000|2021-12-09 11:13:30||4385.5||4385.5||4386||4385.5|0
1639048420000|2021-12-09 11:13:40||4386||4386||4386||4385.5|0
1639048430000|2021-12-09 11:13:50|4386|4385.5|4385.5|4385|4386|4385.5|4385.5|4385|0
1639048440000|2021-12-09 11:14:00|4385|4384.5|4383|4382.5|4385.5|4385|4382.5|4382|0
1639048450000|2021-12-09 11:14:10|4382.5|4382|4382.5|4381.5|4383.5|4383|4382|4381|0
1639048460000|2021-12-09 11:14:20|4383|4382|4384|4383|4385|4384|4382.5|4382|0
1639048470000|2021-12-09 11:14:30|4383.5|4382.5|4382.5|4382|4383.5|4383|4382.5|4381.5|0
1639048480000|2021-12-09 11:14:40|4383|4381.5|4383.5|4382.5|4383.5|4383|4382.5|4381.5|0
1639048490000|2021-12-09 11:14:50|4382.5|4382|4383.5|4382.5|4383.5|4383|4382.5|4382|0
1639048500000|2021-12-09 11:15:00|4383|4383|4383.5|4383|4383.5|4383|4383|4382.5|0
1639048510000|2021-12-09 11:15:10|4384|4383.5|4385|4384|4385|4384.5|4384|4383.5|0
1639048520000|2021-12-09 11:15:20|4384.5||4384.5||4384.5||4384.5||0
1639048530000|2021-12-09 11:15:30|4385|4384.5|4385|4384.5|4385|4384.5|4384.5|4384|0
1639048540000|2021-12-09 11:15:40|4385.5|4385|4386.5|4385.5|4387|4386|4385.5|4385|0
1639048550000|2021-12-09 11:15:50|4387|4386|4387|4386.5|4387.5|4386.5|4387|4386|0
1639048560000|2021-12-09 11:16:00|4387.5|4387|4388|4387.5|4388|4387.5|4387|4387|0
1639048590000|2021-12-09 11:16:30|4387.5|4387|4387|4386.5|4387.5|4387|4387|4386|0
1639048600000|2021-12-09 11:16:40|4387.5|4386|4386.5|4386|4387.5|4386.5|4386.5|4386|0
1639048610000|2021-12-09 11:16:50|4387|4386.5|4387.5|4387|4387.5|4387|4386.5|4386|0
1639048620000|2021-12-09 11:17:00|4388|4387.5|4387.5|4386.5|4388.5|4387.5|4387|4386.5|0
1639048630000|2021-12-09 11:17:10|4388|4387|4388|4387|4388|4387.5|4387.5|4387|0
1639048640000|2021-12-09 11:17:20|4387.5|4386.5|4387.5|4387|4388|4387|4387|4386.5|0
1639048650000|2021-12-09 11:17:30|4388|4386.5|4388|4387.5|4388.5|4387.5|4388|4386.5|0
1639048660000|2021-12-09 11:17:40|4388.5|4388|4389|4388.5|4389|4388.5|4388|4388|0
1639048670000|2021-12-09 11:17:50|4388.5|4388|4389|4388.5|4389|4388.5|4388.5|4388|0
1639048680000|2021-12-09 11:18:00|4389.5|4389|4390.5|4389.5|4391|4390.5|4389.5|4389|0
1639048690000|2021-12-09 11:18:10|4390||4390||4390.5||4390||0
1639048700000|2021-12-09 11:18:20|4390.5|4390|4390.5|4390|4390.5|4390|4390.5|4389.5|0
1639048710000|2021-12-09 11:18:30|4391|4389.5|4390.5|4390|4392|4391|4390.5|4389.5|0
1639048720000|2021-12-09 11:18:40|4391|4389.5|4390|4389.5|4391|4389.5|4390|4389.5|0
1639048730000|2021-12-09 11:18:50|4390.5|4390|4392.5|4391.5|4392.5|4392|4390.5|4390|0
1639048740000|2021-12-09 11:19:00|4393|4392|4391.5|4391|4393|4392|4391|4390.5|0
1639048750000|2021-12-09 11:19:10|4392||4391.5||4392||4391.5||0
1639048760000|2021-12-09 11:19:20|4391|4390.5|4391|4390.5|4391|4390.5|4391|4390.5|0
1639048770000|2021-12-09 11:19:30|4390.5|4390|4390|4389.5|4390.5|4390|4390|4389.5|0
1639048780000|2021-12-09 11:19:40|4390.5|4390|4390.5|4389.5|4390.5|4390|4390|4389.5|0
1639048790000|2021-12-09 11:19:50|4390|4390|4390|4389.5|4390.5|4390|4390|4389.5|0
1639048800000|2021-12-09 11:20:00|4390.5|4390|4390.5|4390|4390.5|4390|4390|4389.5|0
1639048810000|2021-12-09 11:20:10|4391|4389.5|4390.5|4390|4391|4390|4390.5|4389.5|0
1639048820000|2021-12-09 11:20:20||4389.5||4390||4390||4389.5|0
1639048830000|2021-12-09 11:20:30|4391||4391||4391||4391||0
1639048840000|2021-12-09 11:20:40|4390.5|4389.5|4390|4389|4390.5|4390|4390|4389|0
1639048850000|2021-12-09 11:20:50|4389.5|4388.5|4389|4388.5|4389.5|4389|4389|4388|0
1639048860000|2021-12-09 11:21:00||4388||4388.5||4388.5||4388|0
1639048870000|2021-12-09 11:21:10|4389.5|4389|4391.5|4390.5|4392|4391.5|4389.5|4389|0
1639048880000|2021-12-09 11:21:20|4391||4391.5||4391.5||4391||0
1639048890000|2021-12-09 11:21:30|4392|4391|4391.5|4390.5|4392|4391.5|4391.5|4390.5|0
1639048900000|2021-12-09 11:21:40|4391||4391||4391||4391||0
1639048910000|2021-12-09 11:21:50|4390.5|4390|4391|4390.5|4391|4390.5|4390.5|4390|0
1639048920000|2021-12-09 11:22:00|4391.5|4391|4390.5|4390|4392|4391.5|4390.5|4390|0
1639048930000|2021-12-09 11:22:10|4390|4389.5|4390.5|4389.5|4390.5|4389.5|4390|4389|0
1639048940000|2021-12-09 11:22:20|4390||4390.5||4390.5||4390||0
1639048960000|2021-12-09 11:22:40|4390|4390|4390|4389.5|4390|4390|4390|4389.5|0
1639048970000|2021-12-09 11:22:50|4390.5|4390|4390.5|4389.5|4390.5|4390|4390.5|4389.5|0
1639048980000|2021-12-09 11:23:00|4390|4390|4390|4389.5|4390|4390|4390|4389.5|0
1639048990000|2021-12-09 11:23:10|4390.5|4390|4391.5|4391|4391.5|4391|4390.5|4390|0
1639049000000|2021-12-09 11:23:20|4391|4390.5|4390.5|4389.5|4391|4390.5|4389.5|4389|0
1639049020000|2021-12-09 11:23:40|4390|4389|4390|4389|4390|4389|4389.5|4389|0
1639049030000|2021-12-09 11:23:50|4389.5|4389.5|4389|4388|4390.5|4389.5|4388.5|4387.5|0
1639049040000|2021-12-09 11:24:00|4388.5||4389||4389||4388.5||0
1639049050000|2021-12-09 11:24:10|4388.5|4388.5|4389|4388|4389.5|4388.5|4388.5|4388|0
1639049060000|2021-12-09 11:24:20|4388.5|4388.5|4389|4388.5|4389|4388.5|4388.5|4388.5|0
1639049070000|2021-12-09 11:24:30|4388.5|4388|4388.5|4388|4388.5|4388|4388.5|4388|0
1639049080000|2021-12-09 11:24:40|4388|4387.5|4389|4388|4389|4388.5|4387.5|4387|0
1639049090000|2021-12-09 11:24:50|4389.5|4388.5|4390|4389|4390|4389.5|4389.5|4388|0
1639049100000|2021-12-09 11:25:00|4390.5|4389.5|4390.5|4389.5|4390.5|4390|4390|4389.5|0
1639049110000|2021-12-09 11:25:10|4390||4390||4390.5||4390||0
1639049120000|2021-12-09 11:25:20||4389||4389.5||4389.5||4389|0
1639049130000|2021-12-09 11:25:30|4390.5|4389|4389|4388.5|4390.5|4389|4389|4388|0
1639049150000|2021-12-09 11:25:50|4389.5|4389|4389.5|4389|4389.5|4389|4389|4388.5|0
1639049160000|2021-12-09 11:26:00|4389|4388.5|4389|4388.5|4389.5|4389|4389|4388.5|0
1639049170000|2021-12-09 11:26:10|4389.5|4389|4389.5|4389|4389.5|4389|4389.5|4389|0
1639049180000|2021-12-09 11:26:20|4390|4389.5|4390|4389.5|4390|4389.5|4390|4389.5|0
1639049200000|2021-12-09 11:26:40|4389.5|4389|4390|4389.5|4390|4389.5|4389.5|4389|0
1639049210000|2021-12-09 11:26:50||4389||4389.5||4389.5||4389|0
1639049220000|2021-12-09 11:27:00|4390.5|4390|4391|4390.5|4391.5|4390.5|4390|4389.5|0
1639049230000|2021-12-09 11:27:10|4391.5||4391.5||4391.5||4391.5||0
1639049240000|2021-12-09 11:27:20|4391||4391.5||4391.5||4391||0
1639049250000|2021-12-09 11:27:30|4392||4391.5||4392||4391||0
1639049260000|2021-12-09 11:27:40|4391||4391.5||4391.5||4391||0
1639049270000|2021-12-09 11:27:50|4391|4391|4392|4391.5|4392|4391.5|4391|4391|0
1639049280000|2021-12-09 11:28:00|4391.5|4391|4391.5|4390.5|4392|4391.5|4391.5|4390.5|0
1639049290000|2021-12-09 11:28:10|4391|4390|4390.5|4390|4391|4390|4390.5|4390|0
1639049300000|2021-12-09 11:28:20|4390|4389.5|4390.5|4390|4390.5|4390|4390|4389.5|0
1639049310000|2021-12-09 11:28:30|4390|4389.5|4390|4389.5|4390.5|4390|4390|4389.5|0
1639049320000|2021-12-09 11:28:40|4390.5|4390|4390.5|4390|4390.5|4390|4390|4389.5|0
1639049330000|2021-12-09 11:28:50|4390|4389.5|4390|4389.5|4390|4390|4390|4389.5|0
1639049340000|2021-12-09 11:29:00|4389.5|4389|4389.5|4389|4389.5|4389|4389.5|4388.5|0
1639049360000|2021-12-09 11:29:20||4388.5||4388.5||4388.5||4388.5|0
1639049370000|2021-12-09 11:29:30|4389|4388|4388.5|4388|4389|4388|4388.5|4387.5|0
1639049380000|2021-12-09 11:29:40|4389|4388.5|4390|4389|4390|4389|4389|4388.5|0
1639049390000|2021-12-09 11:29:50|4390.5|4389.5|4390.5|4389.5|4390.5|4390|4390|4389.5|0
1639049400000|2021-12-09 11:30:00|4391|4390|4391|4390|4391|4390|4390.5|4390|0
1639049410000|2021-12-09 11:30:10|4390.5||4391||4391||4390.5||0
1639049430000|2021-12-09 11:30:30|4391.5|4390.5|4391.5|4390.5|4391.5|4391|4391|4390.5|0
1639049440000|2021-12-09 11:30:40|4391|4391|4391.5|4391|4391.5|4391|4391|4390.5|0
1639049450000|2021-12-09 11:30:50||4390.5||4391||4391||4390.5|0
1639049460000|2021-12-09 11:31:00|4392|4391.5|4393|4392|4393|4392|4392|4391.5|0
1639049470000|2021-12-09 11:31:10|4392.5||4392.5||4392.5||4392.5||0
1639049490000|2021-12-09 11:31:30|4393|4392.5|4393.5|4393|4394|4393|4393|4392|0
1639049500000|2021-12-09 11:31:40|4394||4393.5||4394||4393.5||0
1639049510000|2021-12-09 11:31:50|4394|4393.5|4394|4393.5|4394|4393.5|4393.5|4393|0
1639049520000|2021-12-09 11:32:00|4393.5|4393|4393.5|4392.5|4394|4393.5|4393|4392.5|0
1639049540000|2021-12-09 11:32:20|4393|4392|4393|4392|4393|4392|4393|4392|0
1639049550000|2021-12-09 11:32:30||4392.5||4392.5||4392.5||4392.5|0
1639049560000|2021-12-09 11:32:40|4393.5|4393|4393.5|4393|4393.5|4393|4393.5|4393|0
1639049570000|2021-12-09 11:32:50|4394|4393.5|4394|4393|4394|4393.5|4394|4393|0
1639049580000|2021-12-09 11:33:00|4394.5|4393.5|4394|4393.5|4394.5|4393.5|4394|4393.5|0
1639049590000|2021-12-09 11:33:10|4393.5|4393|4392.5|4392|4393.5|4393|4392.5|4392|0
1639049610000|2021-12-09 11:33:30|4393||4393||4393||4393||0
1639049630000|2021-12-09 11:33:50||4392.5||4392||4392.5||4392|0
1639049650000|2021-12-09 11:34:10|4393.5|4392.5|4393|4392|4394|4392.5|4393|4392|0
1639049670000|2021-12-09 11:34:30|4392.5|4392.5|4393|4392.5|4393.5|4392.5|4392.5|4392.5|0
1639049680000|2021-12-09 11:34:40|4393.5||4393||4393.5||4393||0
1639049700000|2021-12-09 11:35:00|4392.5|4392|4393|4392.5|4393.5|4392.5|4392.5|4392|0
1639049710000|2021-12-09 11:35:10||4392||4392.5||4392.5||4392|0
1639049720000|2021-12-09 11:35:20||4392||4392.5||4392.5||4392|0
1639049730000|2021-12-09 11:35:30||4392||4392.5||4392.5||4392|0
1639049740000|2021-12-09 11:35:40|4393.5|4393|4393.5|4393|4393.5|4393|4393.5|4393|0
1639049760000|2021-12-09 11:36:00|4393|4392.5|4393.5|4393|4393.5|4393|4393|4392.5|0
1639049770000|2021-12-09 11:36:10||4392.5||4393||4393||4392.5|0
1639049780000|2021-12-09 11:36:20|4393|4392.5|4393|4392|4393|4392.5|4393|4392|0
1639049790000|2021-12-09 11:36:30||4392.5||4392||4392.5||4392|0
1639049800000|2021-12-09 11:36:40||4392.5||4392.5||4392.5||4392.5|0
1639049810000|2021-12-09 11:36:50|4393.5|4392|4393.5|4392.5|4393.5|4393|4393.5|4392|0
1639049820000|2021-12-09 11:37:00|4393|4392|4392|4391|4393|4392|4391|4390.5|0
1639049830000|2021-12-09 11:37:10|4392.5|4391.5|4392.5|4392|4393|4392|4392.5|4391.5|0
1639049840000|2021-12-09 11:37:20|4393||4393||4393||4393||0
1639049850000|2021-12-09 11:37:30|4392.5||4393||4393||4392.5||0
1639049860000|2021-12-09 11:37:40|4392.5|4392.5|4393|4392|4393|4392.5|4392.5|4392|0
1639049870000|2021-12-09 11:37:50||4392.5||4392||4392.5||4392|0
1639049880000|2021-12-09 11:38:00|4392.5|4392.5|4394|4393.5|4394|4393.5|4392.5|4392|0
1639049890000|2021-12-09 11:38:10|4394.5|4393|4394|4393.5|4394.5|4393.5|4393.5|4393|0
1639049900000|2021-12-09 11:38:20|4393.5|4393|4393.5|4393|4393.5|4393|4393.5|4393|0
1639049920000|2021-12-09 11:38:40|4393|4392.5|4392.5|4392|4393|4392.5|4392.5|4391.5|0
1639049930000|2021-12-09 11:38:50|4392|4391.5|4391|4390.5|4392|4391.5|4391|4390.5|0
1639049940000|2021-12-09 11:39:00|4391.5|4390|4390|4389|4391.5|4390|4390|4389|0
1639049950000|2021-12-09 11:39:10||4389.5||4389||4389.5||4389|0
1639049960000|2021-12-09 11:39:20|4389.5|4389.5|4390|4389|4390|4389.5|4389.5|4389|0
1639049970000|2021-12-09 11:39:30||4389.5||4389.5||4389.5||4389.5|0
1639049980000|2021-12-09 11:39:40|4390.5|4390|4390|4389.5|4390.5|4390|4390|4389.5|0
1639049990000|2021-12-09 11:39:50|4390.5|4390|4390.5|4389.5|4390.5|4390|4390|4389.5|0
1639050000000|2021-12-09 11:40:00|4390|4389|4390|4389|4390|4389|4389|4388.5|0
1639050010000|2021-12-09 11:40:10|4390.5|4389.5|4390|4389|4390.5|4390|4390|4389|0
1639050020000|2021-12-09 11:40:20|4389.5||4389.5||4389.5||4389.5||0
1639050030000|2021-12-09 11:40:30|4390|4389.5|4390.5|4390|4390.5|4390|4390|4389.5|0
1639050040000|2021-12-09 11:40:40|4391|4389.5|4390|4389.5|4391|4389.5|4390|4389.5|0
1639050050000|2021-12-09 11:40:50|4389.5|4389|4389|4388.5|4389.5|4389.5|4389|4388|0
1639050060000|2021-12-09 11:41:00|4389.5|4389|4389.5|4388.5|4389.5|4389|4389.5|4388.5|0
1639050070000|2021-12-09 11:41:10|4389|4388|4389|4388|4389|4388.5|4388.5|4388|0
1639050080000|2021-12-09 11:41:20|4388.5|4388.5|4388.5|4388|4388.5|4388.5|4388.5|4388|0
1639050090000|2021-12-09 11:41:30|4389|4388.5|4388.5|4387.5|4389|4388.5|4388.5|4387.5|0
1639050100000|2021-12-09 11:41:40||4388||4387.5||4388||4387.5|0
1639050120000|2021-12-09 11:42:00|4388|4388|4388.5|4387.5|4388.5|4388|4387.5|4387|0
1639050130000|2021-12-09 11:42:10|4389|4388|4389.5|4389|4389.5|4389|4389|4388|0
1639050140000|2021-12-09 11:42:20|4390|4388.5|4390|4389|4390|4389|4390|4388.5|0
1639050160000|2021-12-09 11:42:40|4390.5|4389.5|4391|4390.5|4391.5|4391|4390.5|4389.5|0
1639050170000|2021-12-09 11:42:50|4390.5|4390|4390.5|4390|4390.5|4390|4390.5|4390|0
1639050180000|2021-12-09 11:43:00|4390|4389.5|4390|4389.5|4390|4389.5|4390|4389.5|0
1639050190000|2021-12-09 11:43:10|4389.5|4389|4389.5|4389|4389.5|4389|4389.5|4389|0
1639050200000|2021-12-09 11:43:20|4390|4389.5|4389.5|4389|4390.5|4389.5|4389.5|4389|0
1639050210000|2021-12-09 11:43:30|4390||4389.5||4390||4389.5||0
1639050220000|2021-12-09 11:43:40|4389|4388.5|4388.5|4387.5|4389|4388.5|4388|4387|0
1639050230000|2021-12-09 11:43:50|4389|4388|4389|4388.5|4389.5|4389|4389|4388|0
1639050240000|2021-12-09 11:44:00|4389.5|4389|4389|4388.5|4389.5|4389|4389|4388.5|0
1639050250000|2021-12-09 11:44:10|4389.5||4389||4389.5||4389||0
1639050260000|2021-12-09 11:44:20|4388.5|4388|4389|4388.5|4389|4388.5|4388.5|4388|0
1639050280000|2021-12-09 11:44:40|4389.5|4389|4389.5|4388.5|4390|4389.5|4388.5|4388|0
1639050290000|2021-12-09 11:44:50|4390|4389|4390|4389.5|4390.5|4389.5|4390|4389|0
1639050300000|2021-12-09 11:45:00|4389.5|4389|4389.5|4389|4389.5|4389|4389.5|4389|0
1639050310000|2021-12-09 11:45:10|4389|4388.5|4389.5|4389|4389.5|4389|4389|4388.5|0
1639050330000|2021-12-09 11:45:30|4389|4388.5|4388.5|4387.5|4389|4388.5|4388.5|4387.5|0
1639050340000|2021-12-09 11:45:40|4388||4388.5||4388.5||4388||0
1639050350000|2021-12-09 11:45:50|4389|4388|4390|4389|4390|4389|4389|4388|0
1639050360000|2021-12-09 11:46:00|4389.5|4388.5|4389.5|4389|4389.5|4389|4389.5|4388.5|0
1639050390000|2021-12-09 11:46:30|4390|4389.5|4391|4390|4391|4390|4390|4389.5|0
1639050400000|2021-12-09 11:46:40|4390.5||4390.5||4390.5||4390.5||0
1639050410000|2021-12-09 11:46:50|4391|4390.5|4391|4390.5|4391|4390.5|4391|4390.5|0
1639050420000|2021-12-09 11:47:00|4390.5|4390|4390.5|4390|4390.5|4390|4390.5|4390|0
1639050430000|2021-12-09 11:47:10|4391|4389.5|4390|4389|4391|4390|4389.5|4389|0
1639050440000|2021-12-09 11:47:20|4389.5|4388.5|4389.5|4389|4389.5|4389|4389|4388.5|0
1639050450000|2021-12-09 11:47:30|4390|4389.5|4390|4389.5|4390|4389.5|4390|4389.5|0
1639050480000|2021-12-09 11:48:00|4390.5|4390|4391.5|4391|4391.5|4391|4390.5|4390|0
1639050490000|2021-12-09 11:48:10|4392|4391.5|4392|4391.5|4392|4391.5|4392|4391.5|0
1639050500000|2021-12-09 11:48:20||4391||4391.5||4391.5||4391|0
1639050510000|2021-12-09 11:48:30|4392.5||4392||4392.5||4392||0
1639050520000|2021-12-09 11:48:40|4391.5|4391|4392|4391.5|4392|4391.5|4391.5|4391|0
1639050530000|2021-12-09 11:48:50|4391.5|4391|4391.5|4391|4392|4391.5|4391.5|4391|0
1639050540000|2021-12-09 11:49:00|4391|4390.5|4391|4390.5|4391.5|4391|4390.5|4390|0
1639050550000|2021-12-09 11:49:10|4391.5|4391|4390.5|4389.5|4391.5|4391|4390.5|4389.5|0
1639050560000|2021-12-09 11:49:20|4391|4390|4391|4390|4391|4390|4391|4389.5|0
1639050570000|2021-12-09 11:49:30|4391.5|4390.5|4391|4390.5|4391.5|4391|4391|4390.5|0
1639050580000|2021-12-09 11:49:40|4391.5|4391|4391.5|4391|4391.5|4391|4391.5|4390.5|0
1639050590000|2021-12-09 11:49:50|4392|4391.5|4392|4391.5|4392.5|4391.5|4392|4391.5|0
1639050600000|2021-12-09 11:50:00|4392.5|4392|4392|4391.5|4393|4392.5|4392|4391.5|0
1639050610000|2021-12-09 11:50:10|4391.5|4391|4391.5|4391|4392|4391.5|4391.5|4391|0
1639050620000|2021-12-09 11:50:20|4391|4390.5|4390|4389.5|4391|4390.5|4390|4389.5|0
1639050630000|2021-12-09 11:50:30|4390.5|4390|4390.5|4390|4390.5|4390|4390|4389.5|0
1639050640000|2021-12-09 11:50:40|4390|4389.5|4390|4389|4390|4389.5|4389.5|4389|0
1639050670000|2021-12-09 11:51:10|4389.5|4388|4389|4388|4389.5|4388.5|4387|4386.5|0
1639050680000|2021-12-09 11:51:20|4389.5|4388.5|4388.5|4388|4389.5|4388.5|4388.5|4388|0
1639050690000|2021-12-09 11:51:30|4388|4387.5|4388.5|4388|4388.5|4388|4388|4387.5|0
1639050700000|2021-12-09 11:51:40||4387.5||4388||4388||4387.5|0
1639050710000|2021-12-09 11:51:50|4388|4387.5|4388|4387.5|4388|4387.5|4388|4387.5|0
1639050730000|2021-12-09 11:52:10|4388.5|4388|4389|4388|4389|4388|4388|4387.5|0
1639050740000|2021-12-09 11:52:20|4388.5|4387.5|4388.5|4388|4388.5|4388|4388|4387.5|0
1639050750000|2021-12-09 11:52:30|4389|4388.5|4389|4388.5|4389|4388.5|4388|4387.5|0
1639050760000|2021-12-09 11:52:40|4388.5|4388|4388.5|4388|4389|4388.5|4388.5|4387.5|0
1639050770000|2021-12-09 11:52:50||4387.5||4388||4388||4387.5|0
1639050780000|2021-12-09 11:53:00|4388|4387.5|4388|4387.5|4388.5|4388|4387.5|4387|0
1639050790000|2021-12-09 11:53:10|4388.5|4388|4388.5|4388|4388.5|4388|4388|4388|0
1639050800000|2021-12-09 11:53:20|4388|4387.5|4388|4387.5|4388|4387.5|4388|4387|0
1639050810000|2021-12-09 11:53:30|4387.5|4387|4387.5|4387|4387.5|4387|4387.5|4387|0
1639050820000|2021-12-09 11:53:40|4388|4387.5|4388|4387.5|4388|4387.5|4388|4387|0
1639050830000|2021-12-09 11:53:50|4387.5|4387|4387.5|4387|4388|4387|4387.5|4387|0
1639050840000|2021-12-09 11:54:00|4387|4386.5|4387.5|4387|4387.5|4387|4387|4386.5|0
1639050860000|2021-12-09 11:54:20|4388|4387.5|4388.5|4387.5|4388.5|4388|4388|4387.5|0
1639050870000|2021-12-09 11:54:30|4388|4388|4388|4387.5|4388.5|4388|4388|4387.5|0
1639050880000|2021-12-09 11:54:40|4388.5|4388|4388.5|4388|4389|4388|4388.5|4388|0
1639050890000|2021-12-09 11:54:50|4389|4388.5|4389|4388.5|4389|4388.5|4389|4388.5|0
1639050900000|2021-12-09 11:55:00|4389.5|4389|4390|4389|4390|4389.5|4389.5|4389|0
1639050910000|2021-12-09 11:55:10|4389.5|4389.5|4390|4389.5|4390|4389.5|4389.5|4389|0
1639050920000|2021-12-09 11:55:20|4390.5|4390|4389.5|4389|4390.5|4390|4389.5|4389|0
1639050930000|2021-12-09 11:55:30|4389|4388.5|4389.5|4388.5|4389.5|4388.5|4389|4388.5|0
1639050940000|2021-12-09 11:55:40|4390|4389|4390|4389.5|4390|4389.5|4390|4389|0
1639050950000|2021-12-09 11:55:50|4390.5|4390|4390.5|4390|4390.5|4390|4390.5|4390|0
1639050980000|2021-12-09 11:56:20|4390|4389.5|4390|4389.5|4390|4389.5|4390|4389.5|0
1639050990000|2021-12-09 11:56:30|4390.5|4389|4389.5|4389|4390.5|4389|4389.5|4389|0
1639051010000|2021-12-09 11:56:50|4389|4388.5|4389.5|4389|4389.5|4389|4389|4388.5|0
1639051020000|2021-12-09 11:57:00|4389|4388.5|4389.5|4388.5|4389.5|4388.5|4389|4388.5|0
1639051030000|2021-12-09 11:57:10|4390|4389|4390|4389.5|4390|4389.5|4390|4389|0
1639051040000|2021-12-09 11:57:20|4390.5|4390|4389.5|4389|4390.5|4390|4389.5|4389|0
1639051050000|2021-12-09 11:57:30|4390|4389.5|4391|4390|4391|4390|4390|4389|0
1639051060000|2021-12-09 11:57:40|4390.5||4390.5||4391||4390.5||0
1639051090000|2021-12-09 11:58:10|4390|4389.5|4390.5|4390|4390.5|4390|4389.5|4389|0
1639051100000|2021-12-09 11:58:20|4391|4390.5|4391|4390|4391|4390.5|4391|4390|0
1639051110000|2021-12-09 11:58:30|4390.5|4390.5|4391|4390|4391|4390.5|4390.5|4390|0
1639051120000|2021-12-09 11:58:40|4390.5|4390.5|4391.5|4391|4391.5|4391|4390.5|4390|0
1639051130000|2021-12-09 11:58:50|4391|4390.5|4391|4390.5|4391.5|4390.5|4391|4390.5|0
1639051140000|2021-12-09 11:59:00|4391.5|4391|4391.5|4390.5|4391.5|4391|4391|4390.5|0
1639051150000|2021-12-09 11:59:10|4391|4391|4391|4390.5|4391|4391|4390.5|4390|0
1639051160000|2021-12-09 11:59:20|4390.5|4390|4390.5|4390|4390.5|4390|4390.5|4390|0
1639051170000|2021-12-09 11:59:30|4391|4390.5|4390.5|4390|4391|4390.5|4390.5|4390|0
1639051180000|2021-12-09 11:59:40|4391|4390.5|4392.5|4391.5|4392.5|4391.5|4391|4390.5|0
1639051190000|2021-12-09 11:59:50|4392|4391|4391.5|4391|4392|4391|4391.5|4391|0
1639051200000|2021-12-09 12:00:00|4392|4391.5|4392.5|4392|4392.5|4392|4392|4391|0
1639051210000|2021-12-09 12:00:10|4392|4391.5|4391|4390|4392|4391.5|4390.5|4390|0
1639051220000|2021-12-09 12:00:20|4390.5|4390.5|4390.5|4390|4390.5|4390.5|4390.5|4390|0
1639051230000|2021-12-09 12:00:30|4391|4390.5|4391.5|4391|4391.5|4391|4391|4390.5|0
1639051240000|2021-12-09 12:00:40|4392|4391.5|4392.5|4391.5|4392.5|4392|4392|4391.5|0
1639051250000|2021-12-09 12:00:50|4392||4392||4392||4392||0
1639051260000|2021-12-09 12:01:00|4391.5|4391|4391.5|4391|4392|4391|4391.5|4391|0
1639051290000|2021-12-09 12:01:30|4391|4390.5|4391|4390.5|4391|4390.5|4390.5|4390|0
1639051300000|2021-12-09 12:01:40|4390.5|4390|4390.5|4390|4390.5|4390|4390.5|4390|0
1639051310000|2021-12-09 12:01:50|4391|4390.5|4390|4389.5|4391|4390.5|4390|4389.5|0
1639051320000|2021-12-09 12:02:00|4390.5|4389|4390.5|4389.5|4390.5|4389.5|4389.5|4389|0
1639051330000|2021-12-09 12:02:10|4391|4390|4391|4390.5|4391|4390.5|4390.5|4390|0
1639051340000|2021-12-09 12:02:20|4391.5|4391|4391.5|4391|4391.5|4391|4391.5|4391|0
1639051350000|2021-12-09 12:02:30|4392|4391.5|4393|4392.5|4393.5|4393|4392|4391.5|0
1639051360000|2021-12-09 12:02:40|4392.5|4392|4393|4392.5|4393|4392.5|4392.5|4392|0
1639051370000|2021-12-09 12:02:50|4392.5|4392|4393|4392.5|4393|4392.5|4392.5|4392|0
1639051380000|2021-12-09 12:03:00|4393.5|4393|4394.5|4393.5|4394.5|4393.5|4393|4392.5|0
1639051390000|2021-12-09 12:03:10|4394|4393|4393.5|4392.5|4394|4393|4393.5|4392.5|0
1639051400000|2021-12-09 12:03:20|4394|4393|4394|4393.5|4394|4393.5|4394|4392.5|0
1639051410000|2021-12-09 12:03:30|4394.5|4393|4394|4393|4394.5|4393|4394|4393|0
1639051420000|2021-12-09 12:03:40|4393.5|4392.5|4392|4391.5|4393.5|4393|4392|4391.5|0
1639051430000|2021-12-09 12:03:50|4392.5|4392|4392.5|4391.5|4392.5|4392|4392|4391.5|0
1639051440000|2021-12-09 12:04:00|4392|4391|4391|4390.5|4392|4391.5|4390.5|4390|0
1639051450000|2021-12-09 12:04:10|4391.5|4390|4392|4391|4392|4391.5|4391.5|4390|0
1639051460000|2021-12-09 12:04:20||4391.5||4391.5||4391.5||4391|0
1639051470000|2021-12-09 12:04:30|4392.5|4392|4393.5|4393|4393.5|4393|4392.5|4392|0
1639051480000|2021-12-09 12:04:40|4394|4392.5|4393.5|4393|4394|4393.5|4393.5|4392.5|0
1639051490000|2021-12-09 12:04:50|4394|4393.5|4393.5|4393|4394|4393.5|4393.5|4393|0
1639051500000|2021-12-09 12:05:00|4394|4393.5|4394.5|4393.5|4394.5|4394|4394|4393|0
1639051510000|2021-12-09 12:05:10|4394|4393|4394.5|4394|4395|4394.5|4393.5|4393|0
1639051530000|2021-12-09 12:05:30|4394|4393.5|4394.5|4393.5|4394.5|4394|4394|4393.5|0
1639051540000|2021-12-09 12:05:40||4394||4394||4394||4394|0
1639051550000|2021-12-09 12:05:50|4395|4394.5|4395|4394.5|4395|4394.5|4394.5|4394|0
1639051560000|2021-12-09 12:06:00|4395.5|4395|4395|4394.5|4396|4395|4395|4394.5|0
1639051580000|2021-12-09 12:06:20|4394.5|4394|4394.5|4394|4394.5|4394|4394|4393.5|0
1639051590000|2021-12-09 12:06:30|4394|4393.5|4395|4394|4395|4394|4394|4393|0
1639051600000|2021-12-09 12:06:40||4394.5||4394.5||4394.5||4394.5|0
1639051610000|2021-12-09 12:06:50|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|0
1639051620000|2021-12-09 12:07:00|4395||4394.5||4395||4394.5||0
1639051630000|2021-12-09 12:07:10|4395|4394.5|4394.5|4394|4395|4394.5|4394.5|4394|0
1639051640000|2021-12-09 12:07:20|4395|4394.5|4394.5|4394|4395|4394.5|4394.5|4394|0
1639051650000|2021-12-09 12:07:30|4394|4393.5|4394|4393|4394.5|4393.5|4394|4393|0
1639051660000|2021-12-09 12:07:40||4393.5||4393.5||4393.5||4393.5|0
1639051670000|2021-12-09 12:07:50|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|0
1639051680000|2021-12-09 12:08:00|4394|4393.5|4394|4393.5|4394.5|4394|4394|4393.5|0
1639051690000|2021-12-09 12:08:10|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|0
1639051710000|2021-12-09 12:08:30|4395|4394.5|4395|4394.5|4395|4394.5|4395|4394.5|0
1639051740000|2021-12-09 12:09:00|4394.5|4394|4393.5|4393|4394.5|4394|4393.5|4393|0
1639051750000|2021-12-09 12:09:10|4394||4393.5||4394||4393.5||0
1639051760000|2021-12-09 12:09:20|4393|4392.5|4393.5|4392.5|4393.5|4393|4393|4392.5|0
1639051770000|2021-12-09 12:09:30||4393||4393||4393||4392.5|0
1639051780000|2021-12-09 12:09:40|4393|4392.5|4393|4392.5|4393|4392.5|4393|4392.5|0
1639051790000|2021-12-09 12:09:50|4393.5|4393|4394|4393|4394|4393.5|4393.5|4392.5|0
1639051800000|2021-12-09 12:10:00|4393.5|4392.5|4393|4392.5|4393.5|4392.5|4393|4392.5|0
1639051810000|2021-12-09 12:10:10|4393.5||4393||4393.5||4393||0
1639051830000|2021-12-09 12:10:30|4392.5|4392|4392.5|4392|4392.5|4392|4392.5|4392|0
1639051850000|2021-12-09 12:10:50|4392|4391.5|4392|4391.5|4392|4391.5|4392|4391.5|0
1639051860000|2021-12-09 12:11:00|4391.5|4391|4392|4391|4392|4391.5|4391.5|4391|0
1639051870000|2021-12-09 12:11:10|4392.5|4391.5|4393|4392|4393|4392.5|4392.5|4391.5|0
1639051880000|2021-12-09 12:11:20|4392.5|4392.5|4393|4392.5|4393|4392.5|4392.5|4392|0
1639051890000|2021-12-09 12:11:30|4393.5|4393|4393.5|4393|4394|4393.5|4393.5|4393|0
1639051930000|2021-12-09 12:12:10|4394|4393.5|4393.5|4393|4394|4393.5|4393.5|4393|0
1639051940000|2021-12-09 12:12:20|4394|4393.5|4394|4393.5|4394|4393.5|4394|4393.5|0
1639051960000|2021-12-09 12:12:40|4393.5|4393|4393|4392.5|4393.5|4393|4393|4392.5|0
1639051970000|2021-12-09 12:12:50|4393.5|4393|4393.5|4393|4394|4393.5|4393.5|4393|0
1639051980000|2021-12-09 12:13:00|4393|4392.5|4393|4392.5|4393|4392.5|4393|4392.5|0
1639052000000|2021-12-09 12:13:20|4392.5|4392|4392.5|4392|4393|4392.5|4392.5|4392|0
1639052010000|2021-12-09 12:13:30|4392|4391.5|4392|4391.5|4392|4391.5|4392|4391.5|0
1639052020000|2021-12-09 12:13:40|4391.5|4391|4391.5|4391|4391.5|4391|4391.5|4391|0
1639052030000|2021-12-09 12:13:50||4390.5||4390.5||4390.5||4390.5|0
1639052040000|2021-12-09 12:14:00|4391|4390|4390.5|4390|4391|4390|4390.5|4390|0
1639052050000|2021-12-09 12:14:10|4390|4389.5|4390.5|4390|4390.5|4390|4390|4389.5|0
1639052060000|2021-12-09 12:14:20|4390|4389.5|4389|4388.5|4390.5|4389.5|4389|4388.5|0
1639052070000|2021-12-09 12:14:30|4389.5|4389|4390|4389|4390|4389.5|4389.5|4389|0
1639052080000|2021-12-09 12:14:40|4389.5||4389.5||4390||4389.5||0
1639052100000|2021-12-09 12:15:00|4390|4389.5|4390|4389.5|4390|4389.5|4390|4389.5|0
1639052120000|2021-12-09 12:15:20|4389.5|4389|4389.5|4389|4389.5|4389|4389.5|4388.5|0
1639052130000|2021-12-09 12:15:30|4389|4388.5|4389|4388|4389|4388.5|4388.5|4388|0
1639052140000|2021-12-09 12:15:40|4389.5|4388.5|4389.5|4388.5|4389.5|4388.5|4389.5|4388|0
1639052150000|2021-12-09 12:15:50|4390|4389|4390.5|4389.5|4390.5|4389.5|4390|4389|0
1639052160000|2021-12-09 12:16:00|4391|4390|4390.5|4390|4391|4390.5|4390.5|4390|0
1639052170000|2021-12-09 12:16:10|4390|4389.5|4390|4389.5|4390|4389.5|4390|4389.5|0
1639052180000|2021-12-09 12:16:20|4389.5|4389|4390|4389.5|4390|4389.5|4389.5|4389|0
1639052200000|2021-12-09 12:16:40|4390.5|4390|4390|4389.5|4390.5|4390|4390|4389.5|0
1639052210000|2021-12-09 12:16:50|4389.5|4389|4389.5|4389|4389.5|4389|4389.5|4389|0
1639052220000|2021-12-09 12:17:00|4389|4388.5|4388|4387.5|4389|4388.5|4388|4387|0
1639052230000|2021-12-09 12:17:10|4388.5|4387|4388|4387.5|4388.5|4388|4388|4387|0
1639052250000|2021-12-09 12:17:30|4387.5|4387|4387.5|4387|4387.5|4387|4387.5|4387|0
1639052260000|2021-12-09 12:17:40|4388||4387.5||4388||4387.5||0
1639052270000|2021-12-09 12:17:50|4388|4387.5|4387.5|4387|4388|4387.5|4387.5|4387|0
1639052280000|2021-12-09 12:18:00|4388|4387.5|4388|4387.5|4388.5|4388|4387.5|4387|0
1639052290000|2021-12-09 12:18:10|4388.5|4388|4388|4387.5|4388.5|4388|4388|4387.5|0
1639052300000|2021-12-09 12:18:20|4387.5|4387|4387.5|4387|4388|4387|4387.5|4387|0
1639052310000|2021-12-09 12:18:30|4387|4386.5|4389|4388|4390|4389.5|4387|4386.5|0
1639052320000|2021-12-09 12:18:40|4388.5|4388.5|4389.5|4389|4390|4389|4388.5|4388.5|0
1639052330000|2021-12-09 12:18:50|4390|4388.5|4390|4389.5|4390|4389.5|4389.5|4388.5|0
1639052340000|2021-12-09 12:19:00|4390.5|4389|4391|4390.5|4392|4391|4390.5|4389|0
1639052350000|2021-12-09 12:19:10||4390||4390||4390||4390|0
1639052360000|2021-12-09 12:19:20|4390.5|4390.5|4391|4390.5|4391|4390.5|4390.5|4390|0
1639052370000|2021-12-09 12:19:30|4391.5|4391|4391|4390.5|4391.5|4391|4391|4390|0
1639052380000|2021-12-09 12:19:40|4390.5|4390|4391|4390|4391.5|4390.5|4390.5|4390|0
1639052390000|2021-12-09 12:19:50|4390.5|4390.5|4390|4389.5|4390.5|4390.5|4390|4389|0
1639052400000|2021-12-09 12:20:00|4389.5|4389|4389.5|4389|4389.5|4389|4389|4388.5|0
1639052410000|2021-12-09 12:20:10|4390|4388.5|4389.5|4389|4390|4389.5|4389|4388.5|0
1639052420000|2021-12-09 12:20:20|4389|4388.5|4389|4388.5|4389.5|4389|4389|4388.5|0
1639052430000|2021-12-09 12:20:30|4389.5|4389|4389|4388.5|4389.5|4389|4389|4388.5|0
1639052440000|2021-12-09 12:20:40|4388.5|4388|4388|4387.5|4388.5|4388|4388|4387.5|0
1639052450000|2021-12-09 12:20:50|4387.5|4387|4388.5|4387.5|4388.5|4388|4387.5|4386.5|0
1639052460000|2021-12-09 12:21:00|4388||4388||4388.5||4388||0
1639052470000|2021-12-09 12:21:10|4388.5|4388|4388|4387.5|4388.5|4388|4388|4387.5|0
1639052480000|2021-12-09 12:21:20|4387.5|4387|4388|4387|4388|4387.5|4387|4386|0
1639052490000|2021-12-09 12:21:30||4387.5||4387.5||4387.5||4387.5|0
1639052500000|2021-12-09 12:21:40|4387.5|4387|4388|4387|4388|4387.5|4387.5|4387|0
1639052510000|2021-12-09 12:21:50|4387.5||4387.5||4387.5||4387.5||0
1639052520000|2021-12-09 12:22:00|4387|4386.5|4387|4386.5|4387|4386.5|4387|4386.5|0
1639052530000|2021-12-09 12:22:10|4387.5|4387|4387|4386.5|4387.5|4387|4387|4386.5|0
1639052540000|2021-12-09 12:22:20|4386.5|4386|4387|4386|4387|4386.5|4386.5|4386|0
1639052550000|2021-12-09 12:22:30|4386.5|4385.5|4386.5|4385.5|4386.5|4385.5|4385.5|4385|0
1639052560000|2021-12-09 12:22:40|4386|4386|4385.5|4385|4386.5|4386|4385.5|4385|0
1639052570000|2021-12-09 12:22:50|4385|4384.5|4385|4384.5|4385.5|4384.5|4385|4384.5|0
1639052580000|2021-12-09 12:23:00|4385.5||4385.5||4385.5||4385.5||0
1639052590000|2021-12-09 12:23:10|4386|4385|4385.5|4385|4386|4385|4385.5|4385|0
1639052630000|2021-12-09 12:23:50|4386|4385.5|4386|4385.5|4386|4385.5|4386|4385.5|0
1639052640000|2021-12-09 12:24:00|4385.5|4385|4385.5|4385|4386|4385|4385|4384|0
1639052650000|2021-12-09 12:24:10|4385|4384.5|4385.5|4385|4385.5|4385|4385|4384.5|0
1639052660000|2021-12-09 12:24:20|4386|4385.5|4385.5|4385|4386|4385.5|4385.5|4385|0
1639052680000|2021-12-09 12:24:40|4385|4384.5|4385|4384|4385|4384.5|4385|4384|0
1639052690000|2021-12-09 12:24:50|4384.5|4383.5|4384|4383.5|4384.5|4383.5|4384|4383.5|0
1639052700000|2021-12-09 12:25:00|4383.5|4383|4383|4382.5|4383.5|4383.5|4382.5|4382|0
1639052710000|2021-12-09 12:25:10|4382.5|4382|4382|4381.5|4382.5|4382|4381.5|4381|0
1639052720000|2021-12-09 12:25:20|4381.5|4381|4381.5|4381|4382|4381.5|4381.5|4381|0
1639052730000|2021-12-09 12:25:30|4382||4382||4382||4381.5||0
1639052740000|2021-12-09 12:25:40|4381.5|4381.5|4381|4380.5|4381.5|4381.5|4381|4380.5|0
1639052750000|2021-12-09 12:25:50|4381.5|4381|4382|4381|4382|4381|4381|4380.5|0
1639052760000|2021-12-09 12:26:00|4381.5||4382||4382||4381.5||0
1639052770000|2021-12-09 12:26:10|4381.5|4380.5|4382|4381.5|4382|4381.5|4381|4380.5|0
1639052780000|2021-12-09 12:26:20|4382.5|4382|4382.5|4382|4382.5|4382|4382|4382|0
1639052790000|2021-12-09 12:26:30|4383|4382.5|4382|4381|4383|4382.5|4381.5|4381|0
1639052800000|2021-12-09 12:26:40|4382.5|4381.5|4382.5|4382|4383|4382|4382.5|4381.5|0
1639052810000|2021-12-09 12:26:50|4383||4382.5||4383||4382.5||0
1639052820000|2021-12-09 12:27:00|4382|4381.5|4382|4381.5|4382.5|4382|4382|4381.5|0
1639052830000|2021-12-09 12:27:10|4381.5|4381|4382.5|4382|4383|4382.5|4381.5|4381|0
1639052840000|2021-12-09 12:27:20|4383|4382.5|4382.5|4382|4383|4382.5|4382.5|4382|0
1639052850000|2021-12-09 12:27:30|4382|4381.5|4381.5|4381|4382.5|4381.5|4381.5|4381|0
1639052870000|2021-12-09 12:27:50|4381|4380.5|4381|4380.5|4381.5|4381|4381|4380.5|0
1639052890000|2021-12-09 12:28:10|4381.5|4380|4381|4380.5|4381.5|4381|4381|4380|0
1639052900000|2021-12-09 12:28:20|4380.5|4380|4380.5|4380|4380.5|4380|4380.5|4380|0
1639052910000|2021-12-09 12:28:30|4381|4380.5|4381|4380.5|4381|4380.5|4381|4380|0
1639052920000|2021-12-09 12:28:40|4381.5|4381|4382|4381.5|4382|4381.5|4381|4380.5|0
1639052930000|2021-12-09 12:28:50|4381.5|4381|4381.5|4381|4382|4381|4381.5|4381|0
1639052950000|2021-12-09 12:29:10|4381|4380.5|4381|4380.5|4381.5|4381|4381|4380|0
1639052960000|2021-12-09 12:29:20|4380.5|4380|4380.5|4380|4380.5|4380.5|4380.5|4380|0
1639052970000|2021-12-09 12:29:30|4381|4380.5|4381|4380|4381|4380.5|4381|4380|0
1639052980000|2021-12-09 12:29:40||4380.5||4380.5||4380.5||4380.5|0
1639052990000|2021-12-09 12:29:50|4381.5|4381|4382|4381.5|4382|4381.5|4381|4381|0
1639053000000|2021-12-09 12:30:00|4381.5|4381|4382.5|4382|4383|4382|4381.5|4381|0
1639053010000|2021-12-09 12:30:10|4383|4382.5|4383|4382|4383|4382.5|4383|4382|0
1639053020000|2021-12-09 12:30:20|4382.5|4382.5|4383|4382.5|4383|4382.5|4382.5|4382|0
1639053030000|2021-12-09 12:30:30|4382.5|4382|4383|4382.5|4383.5|4383|4382.5|4382|0
1639053040000|2021-12-09 12:30:40||4382||4382.5||4382.5||4382|0
1639053050000|2021-12-09 12:30:50||4382||4382||4382.5||4382|0
1639053060000|2021-12-09 12:31:00||4382.5||4382.5||4382.5||4382|0
1639053070000|2021-12-09 12:31:10|4382.5|4382|4382|4381.5|4382.5|4382|4381.5|4381|0
1639053080000|2021-12-09 12:31:20||4381||4381.5||4381.5||4381|0
1639053090000|2021-12-09 12:31:30|4381.5|4381|4382|4381|4382|4381.5|4381.5|4381|0
1639053100000|2021-12-09 12:31:40|4381.5|4381.5|4381|4380.5|4381.5|4381.5|4381|4380|0
1639053110000|2021-12-09 12:31:50|4380.5|4380|4381|4380.5|4381|4380.5|4379.5|4379|0
1639053120000|2021-12-09 12:32:00|4381.5|4381|4382|4381|4382|4381.5|4381.5|4380.5|0
1639053130000|2021-12-09 12:32:10|4381.5|4381.5|4380.5|4380|4382|4381.5|4380.5|4380|0
1639053140000|2021-12-09 12:32:20|4381|4380.5|4380|4379.5|4381|4380.5|4380|4379.5|0
1639053150000|2021-12-09 12:32:30|4380.5||4380.5||4380.5||4380.5||0
1639053160000|2021-12-09 12:32:40||4380||4380||4380||4380|0
1639053170000|2021-12-09 12:32:50|4381|4380.5|4381.5|4380.5|4381.5|4381|4381|4380.5|0
1639053180000|2021-12-09 12:33:00|4381|4381|4381.5|4380.5|4381.5|4381|4380.5|4380|0
1639053190000|2021-12-09 12:33:10||4381||4381||4381||4380.5|0
1639053200000|2021-12-09 12:33:20|4382|4381.5|4381.5|4380.5|4382|4381.5|4381.5|4380.5|0
1639053210000|2021-12-09 12:33:30|4381|4381|4378.5|4378|4381.5|4381|4378.5|4378|0
1639053220000|2021-12-09 12:33:40|4379|4378.5|4379|4378|4379|4378.5|4379|4378|0
1639053230000|2021-12-09 12:33:50|4378.5|4377.5|4378|4377.5|4378.5|4377.5|4378|4377.5|0
1639053240000|2021-12-09 12:34:00|4378.5|4378|4379|4378|4379|4378|4378.5|4378|0
1639053250000|2021-12-09 12:34:10|4378.5|4377.5|4378.5|4378|4378.5|4378|4378|4377.5|0
1639053260000|2021-12-09 12:34:20||4377.5||4378||4378||4377.5|0
1639053270000|2021-12-09 12:34:30||4377.5||4378||4378||4377.5|0
1639053280000|2021-12-09 12:34:40|4378|4377.5|4378|4377.5|4378|4377.5|4378|4377.5|0
1639053290000|2021-12-09 12:34:50|4377.5|4377|4378|4377|4378|4377.5|4377|4376|0
1639053300000|2021-12-09 12:35:00|4377.5|4377.5|4378|4377.5|4378|4377.5|4377.5|4377.5|0
1639053310000|2021-12-09 12:35:10|4377.5|4377|4377|4376.5|4378|4377.5|4377|4376.5|0
1639053320000|2021-12-09 12:35:20|4377.5|4377|4378|4377.5|4378|4377.5|4377.5|4377|0
1639053330000|2021-12-09 12:35:30|4378.5|4378|4378|4377.5|4378.5|4378|4378|4377.5|0
1639053340000|2021-12-09 12:35:40|4377.5|4377|4377.5|4377|4377.5|4377|4377.5|4377|0
1639053350000|2021-12-09 12:35:50|4378|4377.5|4378.5|4377.5|4378.5|4378|4378|4377.5|0
1639053360000|2021-12-09 12:36:00|4377|4376.5|4377.5|4377|4378.5|4378|4377|4376.5|0
1639053370000|2021-12-09 12:36:10|4377|4376.5|4375.5|4375|4377|4376.5|4375.5|4375|0
1639053380000|2021-12-09 12:36:20|4375|4374.5|4375|4374.5|4375.5|4375|4375|4374|0
1639053400000|2021-12-09 12:36:40|4375.5|4375|4375.5|4375|4375.5|4375|4375.5|4374.5|0
1639053420000|2021-12-09 12:37:00|4376|4375.5|4376|4375.5|4376.5|4376|4376|4375.5|0
1639053430000|2021-12-09 12:37:10|4375.5|4375|4375|4374.5|4375.5|4375|4375|4374.5|0
1639053440000|2021-12-09 12:37:20|4375.5|4375|4376|4375|4376|4375.5|4375.5|4375|0
1639053450000|2021-12-09 12:37:30|4376.5|4375.5|4376|4375.5|4376.5|4375.5|4376|4375.5|0
1639053460000|2021-12-09 12:37:40|4375.5|4375|4374.5|4374|4375.5|4375|4374.5|4374|0
1639053470000|2021-12-09 12:37:50|4375|4374.5|4375|4374.5|4375|4374.5|4375|4374|0
1639053480000|2021-12-09 12:38:00|4375.5|4375|4375.5|4375|4375.5|4375|4375|4374.5|0
1639053490000|2021-12-09 12:38:10|4376|4375.5|4376|4375.5|4376|4375.5|4375.5|4375|0
1639053500000|2021-12-09 12:38:20|4375.5|4375|4375.5|4375|4376|4375.5|4375.5|4375|0
1639053510000|2021-12-09 12:38:30|4376|4375.5|4375.5|4375|4376|4375.5|4375.5|4375|0
1639053530000|2021-12-09 12:38:50|4375|4374.5|4375.5|4375|4375.5|4375|4375|4374.5|0
1639053540000|2021-12-09 12:39:00|4376|4375.5|4376|4375|4376|4375.5|4376|4375|0
1639053550000|2021-12-09 12:39:10|4375|4374.5|4376|4375.5|4377|4376.5|4375|4374.5|0
1639053560000|2021-12-09 12:39:20|4375.5|4375|4376|4375|4376|4375.5|4375|4374.5|0
1639053570000|2021-12-09 12:39:30|4376.5|4375.5|4376.5|4375.5|4376.5|4376|4376.5|4375|0
1639053580000|2021-12-09 12:39:40|4377|4376|4377|4376.5|4377|4376.5|4377|4376|0
1639053600000|2021-12-09 12:40:00|4376.5|4376|4376.5|4375.5|4376.5|4376|4376|4375|0
1639053610000|2021-12-09 12:40:10|4376|4376|4376|4375.5|4376|4376|4376|4375.5|0
1639053620000|2021-12-09 12:40:20|4376.5|4376|4376.5|4376|4376.5|4376|4376.5|4376|0
1639053640000|2021-12-09 12:40:40|4377|4376.5|4376|4375.5|4377.5|4376.5|4376|4375.5|0
1639053660000|2021-12-09 12:41:00|4376.5|4376|4377|4376|4377|4376|4376.5|4375.5|0
1639053670000|2021-12-09 12:41:10|4377.5|4376.5|4376.5|4376|4377.5|4377|4376.5|4376|0
1639053680000|2021-12-09 12:41:20|4376|4375.5|4376|4375.5|4376|4375.5|4376|4375.5|0
1639053720000|2021-12-09 12:42:00|4376.5||4376||4376.5||4376||0
1639053730000|2021-12-09 12:42:10|4375.5|4375|4374.5|4374|4375.5|4375|4374.5|4374|0
1639053740000|2021-12-09 12:42:20|4374|4373.5|4374.5|4374|4375|4374.5|4374|4373|0
1639053750000|2021-12-09 12:42:30|4374|4373.5|4374|4373.5|4374|4373.5|4374|4373.5|0
1639053760000|2021-12-09 12:42:40|4374.5|4374|4374.5|4374|4374.5|4374|4374.5|4374|0
1639053770000|2021-12-09 12:42:50|4375|4374.5|4375|4374|4375|4374.5|4373.5|4373|0
1639053780000|2021-12-09 12:43:00|4374.5|4373.5|4374.5|4373.5|4374.5|4374|4374.5|4373.5|0
1639053790000|2021-12-09 12:43:10|4375|4374|4374|4373.5|4375|4374.5|4374|4373.5|0
1639053800000|2021-12-09 12:43:20|4374.5|4374|4374.5|4374|4374.5|4374|4374|4373.5|0
1639053810000|2021-12-09 12:43:30|4374|4373.5|4374.5|4373.5|4374.5|4374|4374|4373.5|0
1639053820000|2021-12-09 12:43:40|4374|4374|4374|4373|4374.5|4374|4373.5|4373|0
1639053840000|2021-12-09 12:44:00|4374.5|4373.5|4373.5|4373|4374.5|4374|4373.5|4373|0
1639053850000|2021-12-09 12:44:10|4373|4372.5|4373|4372.5|4373|4372.5|4373|4372.5|0
1639053860000|2021-12-09 12:44:20|4372.5|4372|4373|4372|4373|4372|4372|4371.5|0
1639053870000|2021-12-09 12:44:30||4372.5||4372.5||4372.5||4372.5|0
1639053880000|2021-12-09 12:44:40|4373.5|4373|4372.5|4372|4373.5|4373|4372.5|4372|0
1639053890000|2021-12-09 12:44:50|4373|4372.5|4373|4372.5|4373|4372.5|4373|4372.5|0
1639053900000|2021-12-09 12:45:00|4373.5|4372|4373|4372.5|4373.5|4372.5|4372.5|4372|0
1639053910000|2021-12-09 12:45:10|4372.5|4372|4373|4372.5|4373|4372.5|4372.5|4372|0
1639053920000|2021-12-09 12:45:20|4373.5|4373|4374|4373.5|4374|4373.5|4373|4372.5|0
1639053930000|2021-12-09 12:45:30||4373||4373||4373||4373|0
1639053950000|2021-12-09 12:45:50|4373.5|4373.5|4373|4372.5|4374|4373.5|4373|4372.5|0
1639053980000|2021-12-09 12:46:20|4372.5|4372|4373|4372.5|4373.5|4372.5|4372.5|4372|0
1639053990000|2021-12-09 12:46:30|4373.5|4373|4373|4372.5|4373.5|4373|4373|4372.5|0
1639054000000|2021-12-09 12:46:40|4373.5|4373|4373.5|4373|4373.5|4373|4373.5|4373|0
1639054010000|2021-12-09 12:46:50|4373|4372.5|4372.5|4372|4373|4373|4372.5|4372|0
1639054020000|2021-12-09 12:47:00|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371.5|0
1639054030000|2021-12-09 12:47:10|4371.5|4371|4371.5|4371|4371.5|4371|4371.5|4370.5|0
1639054040000|2021-12-09 12:47:20||4370.5||4371||4371||4370.5|0
1639054050000|2021-12-09 12:47:30|4372|4370.5|4372|4371.5|4372|4371.5|4371.5|4370.5|0
1639054060000|2021-12-09 12:47:40|4372.5|4372|4372.5|4372|4373|4372|4372|4371.5|0
1639054070000|2021-12-09 12:47:50|4372|4371.5|4372|4371.5|4372|4371.5|4371.5|4370.5|0
1639054080000|2021-12-09 12:48:00|4371.5|4371|4372|4371|4372|4371.5|4371.5|4371|0
1639054090000|2021-12-09 12:48:10||4371.5||4371.5||4371.5||4371.5|0
1639054100000|2021-12-09 12:48:20|4372.5|4372|4372|4371.5|4372.5|4372|4372|4371.5|0
1639054110000|2021-12-09 12:48:30|4371.5|4371|4371.5|4370.5|4371.5|4371|4371|4370.5|0
1639054120000|2021-12-09 12:48:40|4371|4371|4371|4370.5|4371|4371|4371|4370.5|0
1639054130000|2021-12-09 12:48:50|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4370|0
1639054140000|2021-12-09 12:49:00|4371|4370.5|4370.5|4370|4371|4370.5|4370.5|4370|0
1639054160000|2021-12-09 12:49:20|4370|4369.5|4370.5|4370|4371|4370.5|4370|4369.5|0
1639054180000|2021-12-09 12:49:40|4370|4369.5|4370.5|4370|4370.5|4370|4370|4369.5|0
1639054190000|2021-12-09 12:49:50|4370|4369.5|4369.5|4369|4370|4369.5|4369|4368.5|0
1639054200000|2021-12-09 12:50:00|4370|4369.5|4371|4370.5|4371|4370.5|4370|4369.5|0
1639054210000|2021-12-09 12:50:10|4370.5|4370|4370.5|4370|4371|4370|4370.5|4370|0
1639054220000|2021-12-09 12:50:20|4370|4369.5|4370.5|4369.5|4370.5|4369.5|4370|4369.5|0
1639054240000|2021-12-09 12:50:40||4370||4370||4370||4370|0
1639054250000|2021-12-09 12:50:50|4370|4369.5|4370|4369.5|4370|4369.5|4370|4369.5|0
1639054260000|2021-12-09 12:51:00|4369.5|4369|4368.5|4368|4369.5|4369|4368.5|4368|0
1639054270000|2021-12-09 12:51:10|4368|4367.5|4368|4367.5|4368.5|4368|4368|4367.5|0
1639054280000|2021-12-09 12:51:20|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4367.5|0
1639054290000|2021-12-09 12:51:30|4368|4367.5|4366.5|4366|4368|4367.5|4366.5|4366|0
1639054300000|2021-12-09 12:51:40|4366|4365.5|4366|4365.5|4366.5|4366|4365.5|4365|0
1639054310000|2021-12-09 12:51:50|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|0
1639054320000|2021-12-09 12:52:00|4366|4365.5|4366.5|4366|4367|4366.5|4365.5|4365|0
1639054330000|2021-12-09 12:52:10|4366|4365.5|4365|4364.5|4366|4365.5|4365|4364.5|0
1639054340000|2021-12-09 12:52:20|4364.5|4364|4364|4363|4364.5|4364|4364|4363|0
1639054350000|2021-12-09 12:52:30|4364.5|4363.5|4363.5|4363|4364.5|4363.5|4363.5|4363|0
1639054370000|2021-12-09 12:52:50|4363|4362.5|4364|4363|4364|4363.5|4363|4362.5|0
1639054380000|2021-12-09 12:53:00|4363.5||4363.5||4363.5||4363.5||0
1639054400000|2021-12-09 12:53:20|4363|4362.5|4363|4362.5|4363.5|4362.5|4363|4362.5|0
1639054410000|2021-12-09 12:53:30|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|0
1639054420000|2021-12-09 12:53:40|4363|4362.5|4363|4362.5|4363|4362.5|4362.5|4362|0
1639054430000|2021-12-09 12:53:50|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|0
1639054440000|2021-12-09 12:54:00|4363|4362.5|4362.5|4362|4363|4362.5|4362.5|4362|0
1639054450000|2021-12-09 12:54:10|4363|4361.5|4361.5|4361|4363|4362.5|4361.5|4361|0
1639054460000|2021-12-09 12:54:20|4362|4361.5|4362|4361.5|4362|4361.5|4361.5|4361.5|0
1639054470000|2021-12-09 12:54:30|4361.5|4361|4360.5|4360|4361.5|4361|4360|4359.5|0
1639054480000|2021-12-09 12:54:40|4361|4360.5|4360.5|4360|4361|4360.5|4360.5|4360|0
1639054490000|2021-12-09 12:54:50|4360|4359.5|4360|4359.5|4360.5|4360|4360|4359.5|0
1639054500000|2021-12-09 12:55:00|4360.5|4360|4364.5|4363.5|4364.5|4363.5|4360.5|4360|0
1639054510000|2021-12-09 12:55:10|4364|4363|4364|4363.5|4364|4363.5|4363.5|4363|0
1639054520000|2021-12-09 12:55:20|4364.5|4363|4363.5|4363|4364.5|4364|4363|4362.5|0
1639054530000|2021-12-09 12:55:30|4364|4363.5|4365|4364|4365|4364.5|4363.5|4363|0
1639054540000|2021-12-09 12:55:40|4364|4364.5|4365|4364|4365|4364.5|4364|4363.5|0
1639054550000|2021-12-09 12:55:50|4364.5|4364.5|4364.5|4364|4364.5|4364.5|4364.5|4364|0
1639054560000|2021-12-09 12:56:00|4364|4363.5|4363.5|4363|4364|4363.5|4363.5|4363|0
1639054570000|2021-12-09 12:56:10|4364|4363.5|4365|4364|4365.5|4364.5|4364|4363|0
1639054580000|2021-12-09 12:56:20||4364.5||4364||4364.5||4364|0
1639054590000|2021-12-09 12:56:30|4365.5|4364.5|4365|4364|4365.5|4364.5|4365|4364|0
1639054600000|2021-12-09 12:56:40|4364.5||4364.5||4364.5||4364.5||0
1639054610000|2021-12-09 12:56:50|4365|4364.5|4365|4364.5|4365|4364.5|4365|4364.5|0
1639054620000|2021-12-09 12:57:00|4365.5|4365|4364.5|4364|4366.5|4366|4364.5|4364|0
1639054630000|2021-12-09 12:57:10|4365|4364.5|4366|4365|4366|4365|4365|4364.5|0
1639054640000|2021-12-09 12:57:20|4365.5|4364.5|4365|4364.5|4365.5|4365|4365|4364.5|0
1639054650000|2021-12-09 12:57:30|4364.5|4364|4365.5|4364.5|4365.5|4364.5|4364.5|4363.5|0
1639054660000|2021-12-09 12:57:40|4366|4365|4366.5|4365.5|4366.5|4365.5|4366|4365|0
1639054670000|2021-12-09 12:57:50|4366||4366||4366||4366||0
1639054680000|2021-12-09 12:58:00|4366.5|4366|4366|4365.5|4367|4366|4366|4365|0
1639054690000|2021-12-09 12:58:10|4365.5|4365|4364.5|4363.5|4365.5|4365.5|4364.5|4363.5|0
1639054700000|2021-12-09 12:58:20|4364|4364|4364.5|4364|4364.5|4364|4363.5|4363|0
1639054710000|2021-12-09 12:58:30|4365||4364.5||4365||4364.5||0
1639054720000|2021-12-09 12:58:40|4365|4364.5|4365.5|4365|4366|4365.5|4365|4364.5|0
1639054730000|2021-12-09 12:58:50|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|0
1639054740000|2021-12-09 12:59:00|4365.5|4365|4364.5|4363.5|4365.5|4365|4364|4363.5|0
1639054760000|2021-12-09 12:59:20|4365|4364|4365.5|4365|4365.5|4365|4365|4364|0
1639054770000|2021-12-09 12:59:30|4365|4364.5|4365|4364.5|4365|4364.5|4365|4364.5|0
1639054780000|2021-12-09 12:59:40|4365.5|4365|4365|4364.5|4365.5|4365|4365|4364.5|0
1639054790000|2021-12-09 12:59:50|4365.5|4365|4366|4365.5|4366|4365.5|4365.5|4365|0
1639054800000|2021-12-09 13:00:00|4365.5|4365|4365|4364.5|4365.5|4365|4364|4363.5|0
1639054810000|2021-12-09 13:00:10|4364.5|4364|4364.5|4364|4364.5|4364|4364|4363.5|0
1639054820000|2021-12-09 13:00:20|4365|4363.5|4364.5|4364|4365|4364|4364|4363.5|0
1639054830000|2021-12-09 13:00:30|4364|4363.5|4364.5|4364|4365|4364|4364|4363.5|0
1639054840000|2021-12-09 13:00:40|4365|4364.5|4365|4364.5|4365.5|4365|4364.5|4364.5|0
1639054850000|2021-12-09 13:00:50|4365.5|4364|4365|4364.5|4365.5|4365|4365|4364|0
1639054860000|2021-12-09 13:01:00|4364.5|4364|4364|4363.5|4364.5|4364|4364|4363|0
1639054870000|2021-12-09 13:01:10|4363.5|4363|4363.5|4363|4363.5|4363|4363|4362.5|0
1639054880000|2021-12-09 13:01:20|4362.5|4362|4364|4363|4364|4363.5|4362.5|4362|0
1639054890000|2021-12-09 13:01:30|4363.5|4363.5|4363.5|4363|4364|4363.5|4363.5|4363|0
1639054900000|2021-12-09 13:01:40|4363|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362.5|0
1639054910000|2021-12-09 13:01:50||4363||4363||4363||4362.5|0
1639054920000|2021-12-09 13:02:00|4363|4362.5|4363.5|4362.5|4363.5|4363|4363|4362.5|0
1639054930000|2021-12-09 13:02:10|4363|4363|4363.5|4363|4364|4363|4363|4362.5|0
1639054950000|2021-12-09 13:02:30|4363|4362.5|4363.5|4363|4363.5|4363|4363|4362.5|0
1639054970000|2021-12-09 13:02:50|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363.5|0
1639054980000|2021-12-09 13:03:00|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|0
1639054990000|2021-12-09 13:03:10|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362|0
1639055000000|2021-12-09 13:03:20|4362.5|4362|4362|4361.5|4362.5|4362|4362|4361|0
1639055010000|2021-12-09 13:03:30|4361.5|4361|4362|4361.5|4362|4361.5|4361.5|4361|0
1639055020000|2021-12-09 13:03:40|4361.5|4361|4362|4361|4362|4361.5|4361.5|4360.5|0
1639055030000|2021-12-09 13:03:50|4362.5|4361.5|4362|4361.5|4362.5|4362|4362|4361.5|0
1639055040000|2021-12-09 13:04:00|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|0
1639055060000|2021-12-09 13:04:20|4363|4362.5|4363|4362|4363|4362.5|4363|4362|0
1639055070000|2021-12-09 13:04:30||4362.5||4362.5||4362.5||4362|0
1639055080000|2021-12-09 13:04:40|4363.5|4363|4363|4362.5|4363.5|4363|4363|4362.5|0
1639055090000|2021-12-09 13:04:50|4363.5|4363|4364|4363|4364|4363|4363.5|4363|0
1639055100000|2021-12-09 13:05:00|4363.5||4363.5||4364||4363.5||0
1639055110000|2021-12-09 13:05:10|4364|4363.5|4364|4363.5|4364|4363.5|4363.5|4363|0
1639055120000|2021-12-09 13:05:20|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|0
1639055130000|2021-12-09 13:05:30|4364|4363.5|4364|4363|4364|4363.5|4363.5|4363|0
1639055140000|2021-12-09 13:05:40|4364.5|4363.5|4365.5|4364.5|4365.5|4365|4364|4363.5|0
1639055150000|2021-12-09 13:05:50|4365|4364|4365.5|4365|4365.5|4365|4364.5|4364|0
1639055160000|2021-12-09 13:06:00|4366|4365.5|4366.5|4366|4367|4366|4366|4365|0
1639055170000|2021-12-09 13:06:10|4367|4366.5|4367|4366.5|4367|4366.5|4366.5|4366|0
1639055180000|2021-12-09 13:06:20|4366.5|4366|4369|4368.5|4369.5|4368.5|4365.5|4365|0
1639055190000|2021-12-09 13:06:30|4368.5|4368|4368.5|4368|4369|4368.5|4368|4367.5|0
1639055200000|2021-12-09 13:06:40|4368|4367.5|4368.5|4367.5|4369|4368|4368|4367.5|0
1639055210000|2021-12-09 13:06:50|4369|4368|4368.5|4368|4369|4368.5|4368|4367.5|0
1639055220000|2021-12-09 13:07:00|4368|4367.5|4368|4367.5|4368|4368|4368|4367.5|0
1639055230000|2021-12-09 13:07:10|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4367.5|0
1639055240000|2021-12-09 13:07:20||4367.5||4368||4368||4367.5|0
1639055250000|2021-12-09 13:07:30|4369|4368.5|4369.5|4369|4370|4369.5|4369|4368.5|0
1639055260000|2021-12-09 13:07:40|4369|4368.5|4369.5|4368.5|4369.5|4369|4369|4368.5|0
1639055270000|2021-12-09 13:07:50|4369|4368|4368.5|4368|4369|4368|4368|4367.5|0
1639055280000|2021-12-09 13:08:00|4369|4367.5|4369|4368|4369|4368.5|4369|4367.5|0
1639055300000|2021-12-09 13:08:20|4368|4367.5|4369.5|4368.5|4369.5|4369|4368|4367.5|0
1639055310000|2021-12-09 13:08:30|4369|4369|4369.5|4368.5|4369.5|4369|4369|4368.5|0
1639055320000|2021-12-09 13:08:40|4370|4369|4369|4368.5|4370|4369|4369|4368.5|0
1639055330000|2021-12-09 13:08:50|4369.5|4369|4369|4368.5|4369.5|4369|4369|4368.5|0
1639055350000|2021-12-09 13:09:10|4369.5|4369|4368.5|4367.5|4370|4369.5|4368|4367.5|0
1639055360000|2021-12-09 13:09:20|4368|4368|4368.5|4368|4368.5|4368|4368|4367.5|0
1639055370000|2021-12-09 13:09:30|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368|0
1639055380000|2021-12-09 13:09:40|4368.5|4368|4368.5|4368|4369|4368|4368.5|4368|0
1639055390000|2021-12-09 13:09:50|4368|4367.5|4369|4368|4369|4368.5|4368|4367|0
1639055400000|2021-12-09 13:10:00|4368.5|4367.5|4367.5|4366.5|4368.5|4367.5|4367|4366.5|0
1639055410000|2021-12-09 13:10:10|4367|4367|4367.5|4366.5|4367.5|4367|4367|4366.5|0
1639055420000|2021-12-09 13:10:20|4368|4367|4368|4367.5|4368|4367.5|4367.5|4366.5|0
1639055430000|2021-12-09 13:10:30|4367.5|4367|4368|4367.5|4368|4367.5|4367.5|4367|0
1639055440000|2021-12-09 13:10:40|4367.5|4367|4369.5|4369|4370|4369|4367.5|4367|0
1639055450000|2021-12-09 13:10:50||4368.5||4368.5||4368.5||4368.5|0
1639055460000|2021-12-09 13:11:00|4369|4368|4369|4368.5|4369|4368.5|4368.5|4368|0
1639055470000|2021-12-09 13:11:10|4369.5|4368|4369|4368.5|4369.5|4368.5|4369|4368|0
1639055480000|2021-12-09 13:11:20|4368.5|4368|4368.5|4368|4369|4368.5|4368.5|4368|0
1639055490000|2021-12-09 13:11:30|4369|4368.5|4369.5|4369|4370|4369.5|4369|4368|0
1639055500000|2021-12-09 13:11:40|4370|4369.5|4370|4369.5|4370.5|4369.5|4370|4369|0
1639055520000|2021-12-09 13:12:00|4369.5|4369|4370.5|4370|4370.5|4370|4369|4368.5|0
1639055530000|2021-12-09 13:12:10|4371|4370.5|4372|4371|4372.5|4371.5|4371|4370.5|0
1639055540000|2021-12-09 13:12:20|4371.5|4370.5|4371.5|4370.5|4372|4370.5|4371.5|4370.5|0
1639055550000|2021-12-09 13:12:30|4371|4370|4371|4370|4371|4370.5|4371|4370|0
1639055570000|2021-12-09 13:12:50|4370.5|4369.5|4369|4368.5|4370.5|4370|4369|4368.5|0
1639055580000|2021-12-09 13:13:00|4368.5|4368|4367.5|4366.5|4368.5|4368|4367|4366.5|0
1639055590000|2021-12-09 13:13:10|4367|4367|4367|4366.5|4367.5|4367|4367|4366.5|0
1639055600000|2021-12-09 13:13:20|4366.5|4366|4367|4366|4367.5|4366.5|4366.5|4366|0
1639055610000|2021-12-09 13:13:30|4366.5|4366.5|4366|4365.5|4366.5|4366.5|4366|4365.5|0
1639055620000|2021-12-09 13:13:40|4366.5|4365|4366.5|4366|4366.5|4366|4366|4365|0
1639055630000|2021-12-09 13:13:50|4366|4365.5|4365.5|4365|4366|4365.5|4365.5|4365|0
1639055640000|2021-12-09 13:14:00|4366|4365.5|4366.5|4366|4367|4366.5|4366|4365.5|0
1639055650000|2021-12-09 13:14:10|4367|4366.5|4367.5|4366.5|4367.5|4366.5|4367|4366.5|0
1639055660000|2021-12-09 13:14:20|4368|4367|4367.5|4367|4368|4367.5|4367.5|4367|0
1639055670000|2021-12-09 13:14:30|4368|4367.5|4368.5|4368|4368.5|4368|4368|4367.5|0
1639055680000|2021-12-09 13:14:40|4368|4367.5|4368.5|4368|4368.5|4368|4368|4367.5|0
1639055690000|2021-12-09 13:14:50|4368|4367.5|4368.5|4368|4369|4368|4368|4367.5|0
1639055700000|2021-12-09 13:15:00|4369|4368.5|4369.5|4369|4370|4369.5|4369|4368.5|0
1639055710000|2021-12-09 13:15:10|4370|4369.5|4371|4370.5|4371.5|4371|4369.5|4369.5|0
1639055720000|2021-12-09 13:15:20|4371.5|4371|4370|4369.5|4371.5|4371|4370|4369.5|0
1639055730000|2021-12-09 13:15:30|4370.5|4370|4370.5|4370|4371|4370|4370|4369.5|0
1639055740000|2021-12-09 13:15:40|4371|4369.5|4371|4370.5|4371.5|4371|4371|4369.5|0
1639055750000|2021-12-09 13:15:50|4371.5|4371|4371|4370.5|4371.5|4371|4371|4370.5|0
1639055760000|2021-12-09 13:16:00|4370.5|4370|4371.5|4371|4372|4371|4370.5|4369.5|0
1639055770000|2021-12-09 13:16:10|4372|4371.5|4372|4371|4372|4371.5|4371.5|4371|0
1639055780000|2021-12-09 13:16:20|4371.5|4371.5|4372|4371|4372|4371.5|4371.5|4371|0
1639055790000|2021-12-09 13:16:30|4372.5|4371.5|4371|4370.5|4372.5|4371.5|4371|4370.5|0
1639055800000|2021-12-09 13:16:40|4371.5|4371|4371|4370.5|4371.5|4371|4371|4370.5|0
1639055810000|2021-12-09 13:16:50|4371.5|4371|4372.5|4372|4372.5|4372|4371.5|4371|0
1639055820000|2021-12-09 13:17:00|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371.5|0
1639055830000|2021-12-09 13:17:10|4372.5|4372|4372|4371.5|4372.5|4372|4372|4371.5|0
1639055850000|2021-12-09 13:17:30|4372.5|4372|4372|4371.5|4372.5|4372|4372|4371.5|0
1639055870000|2021-12-09 13:17:50|4372.5||4372.5||4372.5||4372.5||0
1639055880000|2021-12-09 13:18:00|4372|4371|4372.5|4371.5|4372.5|4372|4371.5|4371|0
1639055890000|2021-12-09 13:18:10|4372||4372||4372||4372||0
1639055900000|2021-12-09 13:18:20|4372.5|4372|4372.5|4372|4372.5|4372|4372.5|4372|0
1639055910000|2021-12-09 13:18:30|4373|4372.5|4373.5|4373|4374|4373|4373|4372.5|0
1639055920000|2021-12-09 13:18:40|4374|4373.5|4374|4373.5|4374|4373.5|4373.5|4373|0
1639055930000|2021-12-09 13:18:50|4373.5|4373|4373.5|4373|4374|4373|4373.5|4373|0
1639055960000|2021-12-09 13:19:20|4374|4373.5|4373.5|4373|4374.5|4374|4373.5|4373|0
1639055970000|2021-12-09 13:19:30|4373|4372.5|4373|4372.5|4373.5|4373|4373|4372.5|0
1639055980000|2021-12-09 13:19:40|4373.5|4373|4374|4373|4374.5|4373.5|4373.5|4373|0
1639055990000|2021-12-09 13:19:50|4373.5|4373.5|4374.5|4373.5|4374.5|4374|4373.5|4373|0
1639056000000|2021-12-09 13:20:00|4374|4373|4373.5|4372.5|4374|4373|4373|4372|0
1639056010000|2021-12-09 13:20:10|4373|4373|4373.5|4372.5|4373.5|4373|4373|4372.5|0
1639056020000|2021-12-09 13:20:20|4373||4373||4373.5||4373||0
1639056030000|2021-12-09 13:20:30||4372||4372||4372.5||4372|0
1639056050000|2021-12-09 13:20:50|4372.5|4371.5|4372|4371.5|4372.5|4371.5|4371.5|4371|0
1639056060000|2021-12-09 13:21:00|4371.5|4371|4372|4371|4372|4371.5|4371.5|4371|0
1639056070000|2021-12-09 13:21:10||4371.5||4371.5||4371.5||4371|0
1639056080000|2021-12-09 13:21:20|4371.5|4371|4370.5|4370|4372|4371|4370.5|4370|0
1639056100000|2021-12-09 13:21:40|4371|4370.5|4371|4370|4371|4370.5|4371|4370|0
1639056110000|2021-12-09 13:21:50|4370.5|4369.5|4370|4369.5|4370.5|4370|4370|4369.5|0
1639056120000|2021-12-09 13:22:00|4369.5|4369|4369.5|4369|4370|4369.5|4369.5|4369|0
1639056130000|2021-12-09 13:22:10|4370|4369.5|4370|4369|4370|4369.5|4369.5|4369|0
1639056140000|2021-12-09 13:22:20|4369.5|4369.5|4369.5|4369|4369.5|4369.5|4369.5|4369|0
1639056150000|2021-12-09 13:22:30|4369|4368.5|4367|4366.5|4369|4368.5|4367|4366|0
1639056160000|2021-12-09 13:22:40|4367.5|4367|4367|4366.5|4368|4367.5|4367|4366|0
1639056170000|2021-12-09 13:22:50|4366.5|4366|4366.5|4366|4367|4366.5|4366.5|4366|0
1639056180000|2021-12-09 13:23:00|4367|4366.5|4367|4366.5|4367.5|4367|4367|4366.5|0
1639056190000|2021-12-09 13:23:10|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4366.5|0
1639056200000|2021-12-09 13:23:20|4367|4366.5|4368|4367|4368|4367|4367|4366.5|0
1639056210000|2021-12-09 13:23:30|4368.5|4367.5|4369|4368|4369.5|4369|4368.5|4367.5|0
1639056220000|2021-12-09 13:23:40|4368.5|4367|4367|4366|4369|4367|4366.5|4366|0
1639056230000|2021-12-09 13:23:50|4366.5|4365.5|4364.5|4364|4366.5|4365.5|4364|4363|0
1639056240000|2021-12-09 13:24:00|4364|4361.5|4360.5|4360|4364|4361.5|4358.5|4358|0
1639056250000|2021-12-09 13:24:10|4361|4360.5|4361.5|4361|4362.5|4361.5|4358|4357.5|0
1639056260000|2021-12-09 13:24:20|4361|4360.5|4364|4363|4364|4363|4360.5|4360|0
1639056270000|2021-12-09 13:24:30|4363.5|4363.5|4365.5|4364.5|4366.5|4365.5|4363.5|4362.5|0
1639056280000|2021-12-09 13:24:40|4365|4365|4366|4365.5|4366|4365.5|4365|4364.5|0
1639056290000|2021-12-09 13:24:50|4366.5|4366|4366.5|4366|4367|4366|4366|4365|0
1639056300000|2021-12-09 13:25:00|4367|4365.5|4366.5|4365.5|4368|4367|4366|4365|0
1639056310000|2021-12-09 13:25:10|4366|4366|4367|4366|4368|4367|4366|4366|0
1639056320000|2021-12-09 13:25:20|4367.5|4366.5|4367.5|4366.5|4368|4367|4367|4366.5|0
1639056330000|2021-12-09 13:25:30|4367|4367|4367|4366.5|4367.5|4367|4366.5|4365.5|0
1639056340000|2021-12-09 13:25:40|4366.5|4366|4366.5|4365.5|4367|4366.5|4366.5|4365.5|0
1639056350000|2021-12-09 13:25:50|4366|4365|4365.5|4365|4366|4365.5|4365.5|4365|0
1639056360000|2021-12-09 13:26:00|4366|4365.5|4365.5|4364.5|4366|4365.5|4364.5|4364|0
1639056370000|2021-12-09 13:26:10|4366|4365|4366|4365.5|4366|4365.5|4365.5|4365|0
1639056380000|2021-12-09 13:26:20|4365.5|4365|4366|4365.5|4366|4365.5|4365.5|4365|0
1639056390000|2021-12-09 13:26:30|4366.5|4366|4367.5|4367|4368|4367.5|4366.5|4366|0
1639056400000|2021-12-09 13:26:40|4367|4366.5|4368|4367.5|4368|4367.5|4367|4366.5|0
1639056410000|2021-12-09 13:26:50|4368.5|4368|4368|4367|4368.5|4368|4367.5|4367|0
1639056420000|2021-12-09 13:27:00|4367.5|4367.5|4368.5|4367.5|4368.5|4368|4367.5|4367|0
1639056430000|2021-12-09 13:27:10|4369|4368|4368.5|4368|4369|4368.5|4367.5|4367|0
1639056440000|2021-12-09 13:27:20||4367.5||4367.5||4368||4367.5|0
1639056450000|2021-12-09 13:27:30|4368|4367|4368|4367.5|4368|4367.5|4367.5|4367|0
1639056460000|2021-12-09 13:27:40|4367.5|4367|4367.5|4366.5|4367.5|4367|4367|4366.5|0
1639056470000|2021-12-09 13:27:50|4367|4367|4367.5|4366.5|4367.5|4367|4367|4366.5|0
1639056480000|2021-12-09 13:28:00|4367|4367|4366.5|4365.5|4367.5|4367|4366.5|4365.5|0
1639056490000|2021-12-09 13:28:10|4366||4366.5||4367||4366||0
1639056500000|2021-12-09 13:28:20|4367||4366.5||4367||4366.5||0
1639056510000|2021-12-09 13:28:30|4366||4366.5||4366.5||4366||0
1639056520000|2021-12-09 13:28:40|4367|4366|4367|4366|4367|4366|4366.5|4366|0
1639056530000|2021-12-09 13:28:50|4366.5|4366.5|4367.5|4366.5|4368|4367.5|4366.5|4366.5|0
1639056540000|2021-12-09 13:29:00|4367||4367.5||4367.5||4367||0
1639056560000|2021-12-09 13:29:20|4368|4367|4367.5|4366.5|4368|4367.5|4367|4366.5|0
1639056570000|2021-12-09 13:29:30|4368|4367|4368|4367.5|4368|4367.5|4368|4367|0
1639056580000|2021-12-09 13:29:40|4367.5|4367|4367.5|4367|4368|4367.5|4367.5|4367|0
1639056590000|2021-12-09 13:29:50|4368|4367.5|4368|4367.5|4368.5|4367.5|4367.5|4367|0
1639056600000|2021-12-09 13:30:00|4367.5|4367|4368.5|4367.5|4368.5|4367.5|4367.5|4367|0
1639056610000|2021-12-09 13:30:10|4369|4368|4370|4368|4370.5|4368.5|4369|4368|0
1639056620000|2021-12-09 13:30:20|4369.5|4368.5|4369|4368|4369.5|4368.5|4369|4368|0
1639056630000|2021-12-09 13:30:30|4369.5|4368.5|4369|4368.5|4369.5|4369|4368|4367|0
1639056640000|2021-12-09 13:30:40|4369.5|4369|4372|4371|4372.5|4371.5|4369.5|4369|0
1639056650000|2021-12-09 13:30:50|4371.5|4371.5|4371|4370.5|4371.5|4371.5|4371|4370|0
1639056660000|2021-12-09 13:31:00|4370.5|4370|4370|4369|4370.5|4370|4369.5|4369|0
1639056670000|2021-12-09 13:31:10|4370.5|4369.5|4370.5|4370|4370.5|4370|4370.5|4369.5|0
1639056680000|2021-12-09 13:31:20|4370|4369.5|4370.5|4370|4370.5|4370|4370|4369.5|0
1639056690000|2021-12-09 13:31:30|4371|4369.5|4370.5|4370|4371|4370|4370|4369.5|0
1639056700000|2021-12-09 13:31:40|4371|4370.5|4370|4369.5|4371.5|4370.5|4369|4368|0
1639056710000|2021-12-09 13:31:50||4369||4369.5||4369.5||4369|0
1639056720000|2021-12-09 13:32:00|4370.5||4370.5||4370.5||4370.5||0
1639056730000|2021-12-09 13:32:10|4370|4369|4370|4369|4370.5|4369.5|4369|4368.5|0
1639056740000|2021-12-09 13:32:20|4369.5|4368.5|4370|4369|4370|4369.5|4369|4368.5|0
1639056750000|2021-12-09 13:32:30|4369.5|4369.5|4369|4368.5|4369.5|4369.5|4369|4368|0
1639056760000|2021-12-09 13:32:40|4368.5|4368|4369|4368|4369|4368.5|4368|4367.5|0
1639056780000|2021-12-09 13:33:00|4369.5|4368.5|4369|4368|4369.5|4368.5|4369|4368|0
1639056790000|2021-12-09 13:33:10|4369.5|4368.5|4367.5|4366.5|4369.5|4369|4367.5|4366|0
1639056800000|2021-12-09 13:33:20|4367|4367|4367|4366.5|4367|4367|4366.5|4366|0
1639056810000|2021-12-09 13:33:30|4367.5|4367|4367.5|4366.5|4368|4367.5|4367|4366.5|0
1639056820000|2021-12-09 13:33:40|4367|4366|4367.5|4366.5|4367.5|4366.5|4367|4366|0
1639056830000|2021-12-09 13:33:50|4367|4367|4367|4366|4367.5|4367|4367|4366|0
1639056840000|2021-12-09 13:34:00|4367.5|4366.5|4367|4366.5|4367.5|4366.5|4367|4366|0
1639056850000|2021-12-09 13:34:10|4367.5||4367||4367.5||4367||0
1639056860000|2021-12-09 13:34:20|4367.5|4366|4367|4366.5|4367.5|4366.5|4366.5|4366|0
1639056880000|2021-12-09 13:34:40|4366.5|4366|4367|4366.5|4367|4366.5|4366.5|4366|0
1639056890000|2021-12-09 13:34:50|4366.5|4366|4367|4366.5|4367|4366.5|4366.5|4366|0
1639056900000|2021-12-09 13:35:00|4366.5|4366|4367|4366|4367|4366.5|4366.5|4366|0
1639056910000|2021-12-09 13:35:10|4366.5|4366.5|4367|4366.5|4367|4366.5|4366.5|4366|0
1639056930000|2021-12-09 13:35:30|4367.5|4367|4367.5|4366.5|4367.5|4367|4367|4366.5|0
1639056940000|2021-12-09 13:35:40|4367|4367|4367.5|4367|4367.5|4367|4367|4366.5|0
1639056950000|2021-12-09 13:35:50||4366.5||4366.5||4367||4366.5|0
1639056960000|2021-12-09 13:36:00|4367|4367|4367.5|4367|4367.5|4367|4367|4366.5|0
1639056970000|2021-12-09 13:36:10|4368|4367.5|4369|4368|4369|4368|4368|4367.5|0
1639056980000|2021-12-09 13:36:20|4368.5|4368.5|4369|4368.5|4369|4368.5|4368.5|4368.5|0
1639056990000|2021-12-09 13:36:30|4369.5|4369|4370.5|4370|4371|4370|4369|4369|0
1639057000000|2021-12-09 13:36:40|4371|4370.5|4371|4370.5|4371.5|4371|4371|4370|0
1639057010000|2021-12-09 13:36:50|4371.5|4371|4369.5|4368.5|4372|4371|4369.5|4368.5|0
1639057020000|2021-12-09 13:37:00|4369|4369|4370|4369|4370|4369|4369|4368.5|0
1639057030000|2021-12-09 13:37:10|4369.5|4368.5|4369.5|4368.5|4370|4368.5|4369.5|4368.5|0
1639057040000|2021-12-09 13:37:20|4369|4368|4368.5|4368|4369|4368|4368|4367.5|0
1639057050000|2021-12-09 13:37:30|4369||4369||4369||4369||0
1639057060000|2021-12-09 13:37:40|4368.5|4368.5|4369|4368.5|4369|4368.5|4368.5|4368.5|0
1639057070000|2021-12-09 13:37:50|4369.5|4369|4369.5|4368.5|4369.5|4369|4368.5|4368|0
1639057080000|2021-12-09 13:38:00|4370|4369|4370.5|4369.5|4370.5|4370|4370|4369|0
1639057090000|2021-12-09 13:38:10|4371|4370|4371.5|4370.5|4371.5|4370.5|4371|4369.5|0
1639057100000|2021-12-09 13:38:20|4371||4371.5||4371.5||4371||0
1639057110000|2021-12-09 13:38:30|4372|4371|4371.5|4371|4372|4371.5|4371.5|4371|0
1639057120000|2021-12-09 13:38:40|4371|4370.5|4372.5|4371.5|4372.5|4372|4371|4370.5|0
1639057130000|2021-12-09 13:38:50|4372|4371|4373|4372.5|4374|4373|4371.5|4371|0
1639057140000|2021-12-09 13:39:00|4372.5|4372|4374|4373|4374|4373|4372.5|4372|0
1639057150000|2021-12-09 13:39:10|4373.5|4372.5|4373|4372.5|4374|4372.5|4373|4372|0
1639057160000|2021-12-09 13:39:20||4372||4372.5||4372.5||4372|0
1639057170000|2021-12-09 13:39:30|4372.5|4372|4372.5|4372|4372.5|4372.5|4372.5|4372|0
1639057180000|2021-12-09 13:39:40|4372|4371.5|4373|4372.5|4373|4372.5|4372|4371.5|0
1639057190000|2021-12-09 13:39:50||4372||4372.5||4372.5||4372|0
1639057200000|2021-12-09 13:40:00|4373.5|4373|4373.5|4372.5|4373.5|4373|4373.5|4372.5|0
1639057210000|2021-12-09 13:40:10|4373|4373|4373.5|4373|4373.5|4373|4373|4372.5|0
1639057220000|2021-12-09 13:40:20|4374|4373.5|4372.5|4371.5|4374|4373.5|4372.5|4371.5|0
1639057230000|2021-12-09 13:40:30|4373|4372|4373|4372|4373|4372.5|4373|4372|0
1639057240000|2021-12-09 13:40:40|4373.5|4372.5|4374|4373|4374|4373.5|4372.5|4371.5|0
1639057250000|2021-12-09 13:40:50|4373.5|4372.5|4373|4372.5|4374|4372.5|4373|4372.5|0
1639057260000|2021-12-09 13:41:00||4372||4372||4372||4372|0
1639057280000|2021-12-09 13:41:20|4372.5|4371.5|4373|4372.5|4373|4372.5|4372|4371.5|0
1639057290000|2021-12-09 13:41:30|4373.5|4373|4374|4373.5|4374|4373.5|4373.5|4372.5|0
1639057300000|2021-12-09 13:41:40|4374.5||4374||4374.5||4374||0
1639057310000|2021-12-09 13:41:50||4373||4373||4373||4373|0
1639057320000|2021-12-09 13:42:00|4373.5|4373.5|4375|4374|4375|4374|4373.5|4373|0
1639057330000|2021-12-09 13:42:10|4374.5|4374.5|4374.5|4374|4375|4374.5|4374.5|4374|0
1639057340000|2021-12-09 13:42:20|4375||4374.5||4375||4374.5||0
1639057350000|2021-12-09 13:42:30|4374|4373.5|4374|4373.5|4374.5|4373.5|4374|4373.5|0
1639057360000|2021-12-09 13:42:40|4373.5|4373|4373.5|4373|4373.5|4373|4373.5|4373|0
1639057370000|2021-12-09 13:42:50|4374|4373.5|4375|4374.5|4375|4374.5|4374|4373|0
1639057380000|2021-12-09 13:43:00|4374.5|4374|4376|4375.5|4376.5|4376|4374.5|4374|0
1639057390000|2021-12-09 13:43:10|4376.5|4376|4376.5|4376|4377|4376|4376.5|4376|0
1639057400000|2021-12-09 13:43:20|4376|4375.5|4375|4374.5|4376|4375.5|4375|4374.5|0
1639057410000|2021-12-09 13:43:30|4374.5|4374|4374|4373.5|4374.5|4374|4374|4373.5|0
1639057420000|2021-12-09 13:43:40|4374.5|4374|4374.5|4373.5|4374.5|4374|4374.5|4373.5|0
1639057430000|2021-12-09 13:43:50|4375|4374|4375|4374.5|4375|4374.5|4375|4373.5|0
1639057440000|2021-12-09 13:44:00|4374.5|4374|4374.5|4373.5|4374.5|4374|4374|4373.5|0
1639057450000|2021-12-09 13:44:10|4375|4374|4375|4374|4375|4374.5|4375|4373.5|0
1639057460000|2021-12-09 13:44:20|4374.5|4373.5|4374.5|4373.5|4375|4374|4374|4373.5|0
1639057470000|2021-12-09 13:44:30|4374|4373|4375|4374|4375|4374|4373.5|4373|0
1639057500000|2021-12-09 13:45:00|4375.5|4374.5|4375|4374|4375.5|4375|4375|4374|0
1639057510000|2021-12-09 13:45:10|4375.5|4374.5|4376|4375|4376|4375|4375.5|4374.5|0
1639057520000|2021-12-09 13:45:20|4375.5|4374.5|4376|4375|4376|4375|4375.5|4374.5|0
1639057530000|2021-12-09 13:45:30|4376.5|4375.5|4376.5|4375.5|4376.5|4375.5|4376.5|4375|0
1639057540000|2021-12-09 13:45:40|4377|4376|4376.5|4376|4377|4376|4376.5|4376|0
1639057550000|2021-12-09 13:45:50|4376|4375.5|4376.5|4376|4377|4376.5|4376|4375|0
1639057570000|2021-12-09 13:46:10|4376|4375.5|4376|4375.5|4376|4375.5|4376|4375.5|0
1639057580000|2021-12-09 13:46:20|4376.5|4376|4376|4375.5|4376.5|4376|4375.5|4375|0
1639057590000|2021-12-09 13:46:30|4375.5|4375|4376.5|4376|4376.5|4376|4375.5|4375|0
1639057600000|2021-12-09 13:46:40|4377|4375.5|4376.5|4376|4377|4376.5|4376.5|4375.5|0
1639057610000|2021-12-09 13:46:50|4377|4375.5|4377|4376|4377|4376|4377|4375.5|0
1639057620000|2021-12-09 13:47:00|4376.5|4376.5|4377|4376.5|4377|4376.5|4376.5|4376.5|0
1639057630000|2021-12-09 13:47:10|4377.5|4377|4378.5|4377.5|4378.5|4377.5|4377.5|4377|0
1639057640000|2021-12-09 13:47:20|4378||4378.5||4378.5||4378||0
1639057650000|2021-12-09 13:47:30|4378|4377|4378|4377.5|4378.5|4377.5|4378|4377|0
1639057660000|2021-12-09 13:47:40|4378.5||4378||4378.5||4378||0
1639057670000|2021-12-09 13:47:50|4378.5|4378|4378.5|4377.5|4378.5|4378|4378|4377.5|0
1639057680000|2021-12-09 13:48:00|4378|4377|4377.5|4377|4378.5|4377|4377.5|4377|0
1639057690000|2021-12-09 13:48:10|4378|4377.5|4378|4377.5|4378|4377.5|4378|4377.5|0
1639057700000|2021-12-09 13:48:20||4377||4377||4377||4377|0
1639057710000|2021-12-09 13:48:30|4377.5|4376.5|4377|4376.5|4377.5|4376.5|4376.5|4376|0
1639057720000|2021-12-09 13:48:40|4376.5|4376|4376.5|4376|4377|4376.5|4376.5|4376|0
1639057730000|2021-12-09 13:48:50|4376|4375.5|4375.5|4374.5|4376|4375.5|4375|4374.5|0
1639057740000|2021-12-09 13:49:00|4375|4374|4373.5|4372.5|4375|4374|4373.5|4372.5|0
1639057750000|2021-12-09 13:49:10|4373|4373|4373.5|4373|4373.5|4373|4373|4373|0
1639057760000|2021-12-09 13:49:20|4373|4372.5|4373.5|4372.5|4373.5|4373|4373|4372.5|0
1639057770000|2021-12-09 13:49:30|4373|4373|4372.5|4372|4373|4373|4372.5|4372|0
1639057780000|2021-12-09 13:49:40|4372|4371.5|4373.5|4373|4373.5|4373|4372|4371.5|0
1639057800000|2021-12-09 13:50:00|4374|4373.5|4373.5|4373|4374|4373.5|4373.5|4373|0
1639057810000|2021-12-09 13:50:10|4374||4374||4374||4373.5||0
1639057820000|2021-12-09 13:50:20|4374.5|4373.5|4373.5|4373|4374.5|4374|4373|4372.5|0
1639057830000|2021-12-09 13:50:30|4374|4372.5|4374|4373.5|4374|4373.5|4373.5|4372.5|0
1639057840000|2021-12-09 13:50:40|4374.5|4374|4374.5|4374|4374.5|4374|4374.5|4374|0
1639057860000|2021-12-09 13:51:00|4375|4374.5|4375|4374.5|4375.5|4375|4375|4374.5|0
1639057870000|2021-12-09 13:51:10|4374.5|4374|4374.5|4374|4375|4374|4374.5|4373.5|0
1639057880000|2021-12-09 13:51:20|4375|4374.5|4375.5|4375|4376|4375|4375|4374.5|0
1639057890000|2021-12-09 13:51:30|4376|4375.5|4376|4375.5|4376|4375.5|4376|4375.5|0
1639057900000|2021-12-09 13:51:40|4376.5|4376|4376|4375.5|4376.5|4376|4376|4375|0
1639057920000|2021-12-09 13:52:00|4376.5|4376|4376.5|4376|4377|4376.5|4376.5|4376|0
1639057930000|2021-12-09 13:52:10|4377||4376.5||4377||4376.5||0
1639057940000|2021-12-09 13:52:20|4376|4375.5|4376.5|4375.5|4376.5|4376|4376|4375.5|0
1639057950000|2021-12-09 13:52:30|4376|4376|4377|4376|4377|4376|4376|4375.5|0
1639057960000|2021-12-09 13:52:40|4376.5||4376.5||4377||4376.5||0
1639057970000|2021-12-09 13:52:50|4376|4375.5|4375.5|4375|4376|4375.5|4375.5|4375|0
1639057980000|2021-12-09 13:53:00|4376|4375.5|4375.5|4375|4376|4375.5|4375.5|4375|0
1639057990000|2021-12-09 13:53:10|4376|4375.5|4376|4375|4376|4375.5|4375.5|4375|0
1639058000000|2021-12-09 13:53:20|4376.5|4375.5|4377.5|4377|4378|4377|4376.5|4375.5|0
1639058020000|2021-12-09 13:53:40|4377|4376.5|4378|4377|4378|4377|4377|4376.5|0
1639058030000|2021-12-09 13:53:50|4377.5||4377.5||4377.5||4377.5||0
1639058050000|2021-12-09 13:54:10|4378||4378||4378||4377.5||0
1639058060000|2021-12-09 13:54:20|4378.5|4377.5|4379|4378.5|4379|4378.5|4378|4377.5|0
1639058070000|2021-12-09 13:54:30|4379.5|4379|4380|4379.5|4380|4379.5|4379.5|4379|0
1639058080000|2021-12-09 13:54:40|4380.5|4380|4381.5|4380.5|4381.5|4380.5|4380.5|4380|0
1639058090000|2021-12-09 13:54:50|4381|4380|4381|4380.5|4381|4380.5|4380.5|4380|0
1639058100000|2021-12-09 13:55:00|4380.5|4380|4380|4379.5|4380.5|4380.5|4379.5|4379|0
1639058110000|2021-12-09 13:55:10|4380.5|4379|4379.5|4379|4380.5|4379|4379.5|4379|0
1639058120000|2021-12-09 13:55:20|4380|4378.5|4379.5|4379|4380|4379|4379|4378.5|0
1639058130000|2021-12-09 13:55:30|4380|4379.5|4379.5|4379|4380|4379.5|4379.5|4379|0
1639058140000|2021-12-09 13:55:40|4379|4378.5|4378|4377.5|4379|4378.5|4378|4377.5|0
1639058150000|2021-12-09 13:55:50|4378.5|4378|4377.5|4377|4378.5|4378|4377.5|4377|0
1639058160000|2021-12-09 13:56:00|4378|4376.5|4378|4377|4378.5|4377.5|4378|4376.5|0
1639058170000|2021-12-09 13:56:10|4378.5|4377.5|4378.5|4378|4378.5|4378|4378|4377|0
1639058180000|2021-12-09 13:56:20|4379|4378.5|4379|4378.5|4380|4379|4379|4378.5|0
1639058190000|2021-12-09 13:56:30|4379.5|4379|4379.5|4379|4379.5|4379|4379.5|4379|0
1639058200000|2021-12-09 13:56:40|4380|4379.5|4380.5|4380|4380.5|4380|4380|4379.5|0
1639058210000|2021-12-09 13:56:50|4380|4379.5|4380.5|4379.5|4380.5|4380|4380|4379.5|0
1639058220000|2021-12-09 13:57:00|4380|4379|4380|4379|4380|4379.5|4379.5|4379|0
1639058230000|2021-12-09 13:57:10|4379.5|4379.5|4379.5|4379|4379.5|4379.5|4379.5|4379|0
1639058240000|2021-12-09 13:57:20|4380|4379.5|4380|4379.5|4380|4379.5|4379.5|4379|0
1639058250000|2021-12-09 13:57:30|4379.5|4379|4380|4379.5|4380|4379.5|4379.5|4379|0
1639058260000|2021-12-09 13:57:40|4379.5|4379|4380|4379.5|4380|4379.5|4379.5|4379|0
1639058270000|2021-12-09 13:57:50||4379||4379.5||4379.5||4379|0
1639058280000|2021-12-09 13:58:00|4379.5|4379|4379.5|4379|4379.5|4379.5|4379.5|4379|0
1639058300000|2021-12-09 13:58:20|4380|4379.5|4380|4379.5|4380|4379.5|4380|4379.5|0
1639058310000|2021-12-09 13:58:30||4379||4379.5||4379.5||4379|0
1639058320000|2021-12-09 13:58:40|4381|4380|4381.5|4380.5|4382|4381.5|4381|4380|0
1639058330000|2021-12-09 13:58:50||4381||4381||4381||4381|0
1639058340000|2021-12-09 13:59:00|4381|4380.5|4380.5|4379.5|4381|4380.5|4380|4379|0
1639058350000|2021-12-09 13:59:10|4381|4380|4380.5|4380|4381.5|4380.5|4380.5|4380|0
1639058370000|2021-12-09 13:59:30|4380|4379.5|4380|4379.5|4380|4379.5|4380|4379.5|0
1639058380000|2021-12-09 13:59:40|4380.5|4380|4380.5|4380|4381.5|4380.5|4379.5|4379|0
1639058390000|2021-12-09 13:59:50|4380|4379.5|4379.5|4379|4380|4379.5|4379.5|4379|0
1639058400000|2021-12-09 14:00:00|4380|4379.5|4381.5|4381|4381.5|4381|4379.5|4379|0
1639058410000|2021-12-09 14:00:10|4381|4380.5|4381.5|4381|4382|4381|4381|4380.5|0
1639058420000|2021-12-09 14:00:20|4381|4380.5|4381|4380|4381.5|4381|4380.5|4380|0
1639058430000|2021-12-09 14:00:30|4381.5|4380.5|4381.5|4381|4381.5|4381|4381|4380.5|0
1639058440000|2021-12-09 14:00:40|4382|4381.5|4382|4381|4382.5|4382|4382|4381|0
1639058450000|2021-12-09 14:00:50|4381.5|4381.5|4381.5|4381|4382|4381.5|4381.5|4381|0
1639058460000|2021-12-09 14:01:00|4381|4380.5|4381.5|4381|4382.5|4381.5|4381|4380.5|0
1639058470000|2021-12-09 14:01:10|4382|4381.5|4383|4382|4383.5|4382.5|4382|4381.5|0
1639058480000|2021-12-09 14:01:20|4383.5|4382.5|4383|4382|4383.5|4382.5|4382.5|4382|0
1639058490000|2021-12-09 14:01:30||4382.5||4382||4382.5||4382|0
1639058500000|2021-12-09 14:01:40|4382.5|4382.5|4383|4382.5|4383.5|4382.5|4382.5|4382|0
1639058510000|2021-12-09 14:01:50|4383.5|4383|4384.5|4383.5|4385|4384|4383.5|4383|0
1639058520000|2021-12-09 14:02:00|4384|4383|4382.5|4382|4384|4383|4382.5|4381.5|0
1639058530000|2021-12-09 14:02:10|4383|4382.5|4383.5|4383|4384|4383|4383|4382|0
1639058540000|2021-12-09 14:02:20|4384|4382.5|4384.5|4384|4385|4384.5|4384|4382.5|0
1639058550000|2021-12-09 14:02:30|4384|4383.5|4384|4383.5|4384|4384|4384|4383.5|0
1639058560000|2021-12-09 14:02:40|4383.5|4383|4384|4383|4384|4383|4383|4382.5|0
1639058570000|2021-12-09 14:02:50|4384.5|4383.5|4384|4383|4384.5|4384|4383.5|4383|0
1639058590000|2021-12-09 14:03:10|4383.5||4383.5||4383.5||4383.5||0
1639058600000|2021-12-09 14:03:20|4384|4383.5|4384|4383.5|4384|4383.5|4384|4383|0
1639058610000|2021-12-09 14:03:30|4383.5|4383|4383.5|4383|4383.5|4383.5|4383.5|4383|0
1639058620000|2021-12-09 14:03:40|4383|4382.5|4383.5|4383|4383.5|4383|4382.5|4382|0
1639058630000|2021-12-09 14:03:50|4384||4383.5||4384||4383.5||0
1639058640000|2021-12-09 14:04:00|4383|4382.5|4382.5|4382|4383|4383|4382.5|4382|0
1639058650000|2021-12-09 14:04:10||4381.5||4382||4382||4381.5|0
1639058660000|2021-12-09 14:04:20|4382|4381.5|4382.5|4381.5|4382.5|4382|4382|4381.5|0
1639058670000|2021-12-09 14:04:30|4383|4382|4383|4382.5|4383.5|4383|4383|4382|0
1639058680000|2021-12-09 14:04:40|4382.5|4382|4382.5|4382|4383|4382|4382.5|4382|0
1639058690000|2021-12-09 14:04:50|4382|4381.5|4382|4381.5|4382|4381.5|4382|4381.5|0
1639058700000|2021-12-09 14:05:00|4382.5|4382|4382.5|4381.5|4382.5|4382|4381.5|4381|0
1639058710000|2021-12-09 14:05:10|4382|4382|4381.5|4381|4382.5|4382|4381.5|4381|0
1639058720000|2021-12-09 14:05:20|4382|4381.5|4382|4381|4382|4381.5|4382|4381|0
1639058730000|2021-12-09 14:05:30|4381.5|4381.5|4381.5|4381|4382|4381.5|4381.5|4381|0
1639058740000|2021-12-09 14:05:40|4382|4381.5|4382.5|4382|4382.5|4382|4382|4381.5|0
1639058750000|2021-12-09 14:05:50|4383||4382.5||4383||4382.5||0
1639058760000|2021-12-09 14:06:00|4382|4381.5|4382.5|4381.5|4382.5|4381.5|4382|4381.5|0
1639058770000|2021-12-09 14:06:10|4382|4382|4381.5|4380.5|4382|4382|4381|4380.5|0
1639058780000|2021-12-09 14:06:20|4381|4381|4380.5|4380|4381.5|4381|4380.5|4380|0
1639058790000|2021-12-09 14:06:30|4380|4379.5|4379.5|4379|4380|4380|4379.5|4379|0
1639058800000|2021-12-09 14:06:40|4380|4379.5|4380|4379|4380|4379.5|4380|4379|0
1639058810000|2021-12-09 14:06:50|4379.5|4379.5|4380|4379.5|4380|4379.5|4379.5|4379.5|0
1639058820000|2021-12-09 14:07:00|4379.5|4379|4379.5|4378.5|4380|4379|4379|4378.5|0
1639058830000|2021-12-09 14:07:10|4379|4378|4379|4378.5|4379.5|4379|4378.5|4378|0
1639058840000|2021-12-09 14:07:20|4378.5|4378|4379|4378|4379|4378.5|4378.5|4378|0
1639058850000|2021-12-09 14:07:30||4378.5||4378.5||4378.5||4378.5|0
1639058870000|2021-12-09 14:07:50|4378.5|4378|4378.5|4378|4378.5|4378|4378.5|4378|0
1639058900000|2021-12-09 14:08:20|4379|4378.5|4379|4378.5|4379|4378.5|4379|4378.5|0
1639058910000|2021-12-09 14:08:30|4379.5|4379|4379.5|4379|4379.5|4379|4379.5|4379|0
1639058920000|2021-12-09 14:08:40|4380|4379.5|4381|4380|4381|4380|4380|4379.5|0
1639058930000|2021-12-09 14:08:50|4380.5|4380.5|4381.5|4380.5|4381.5|4380.5|4380.5|4380|0
1639058940000|2021-12-09 14:09:00|4381||4381.5||4381.5||4381||0
1639058950000|2021-12-09 14:09:10|4381|4380|4381|4380.5|4381|4380.5|4381|4380|0
1639058970000|2021-12-09 14:09:30|4381.5|4381|4381.5|4381|4381.5|4381|4381.5|4381|0
1639058980000|2021-12-09 14:09:40|4381|4380.5|4382.5|4382|4382.5|4382|4381|4380.5|0
1639058990000|2021-12-09 14:09:50|4383|4382.5|4383.5|4382.5|4384|4383|4382.5|4382.5|0
1639059000000|2021-12-09 14:10:00|4384|4383|4383|4382.5|4384|4383.5|4383|4382.5|0
1639059010000|2021-12-09 14:10:10|4383.5|4383|4384|4383|4384|4383|4383.5|4382.5|0
1639059020000|2021-12-09 14:10:20|4383.5||4383.5||4383.5||4383.5||0
1639059030000|2021-12-09 14:10:30|4384.5|4382.5|4384.5|4383.5|4384.5|4384|4384|4382.5|0
1639059040000|2021-12-09 14:10:40||4384||4383.5||4384||4383.5|0
1639059050000|2021-12-09 14:10:50|4385|4384|4384.5|4384|4385|4384.5|4384.5|4384|0
1639059060000|2021-12-09 14:11:00|4385|4383.5|4383.5|4383|4385|4383.5|4383.5|4383|0
1639059070000|2021-12-09 14:11:10|4384|4383.5|4384|4383|4384|4383.5|4383.5|4383|0
1639059080000|2021-12-09 14:11:20||4383.5||4383||4383.5||4383|0
1639059090000|2021-12-09 14:11:30||4383.5||4383.5||4383.5||4383|0
1639059100000|2021-12-09 14:11:40|4383.5|4383|4383.5|4383|4383.5|4383|4383.5|4383|0
1639059120000|2021-12-09 14:12:00|4384|4383.5|4384|4383.5|4384|4383.5|4384|4383.5|0
1639059130000|2021-12-09 14:12:10|4384.5|4384|4385.5|4385|4385.5|4385|4384.5|4384|0
1639059140000|2021-12-09 14:12:20||4384.5||4385||4385||4384.5|0
1639059160000|2021-12-09 14:12:40|4385|4384.5|4385.5|4384.5|4385.5|4385|4385|4384.5|0
1639059170000|2021-12-09 14:12:50||4385||4385||4385||4385|0
1639059180000|2021-12-09 14:13:00|4386|4385.5|4385|4384.5|4386|4385.5|4385|4384.5|0
1639059190000|2021-12-09 14:13:10|4384.5|4384|4384.5|4384|4384.5|4384|4384.5|4383.5|0
1639059200000|2021-12-09 14:13:20|4384|4383.5|4383.5|4383|4384|4383.5|4383.5|4383|0
1639059210000|2021-12-09 14:13:30|4384|4383.5|4384|4383|4384|4383.5|4384|4383|0
1639059220000|2021-12-09 14:13:40||4383.5||4383.5||4383.5||4383|0
1639059230000|2021-12-09 14:13:50|4383.5|4383|4383.5|4383|4383.5|4383|4383.5|4383|0
1639059240000|2021-12-09 14:14:00|4384|4383.5|4384|4383.5|4384|4383.5|4384|4383|0
1639059250000|2021-12-09 14:14:10|4384.5|4384|4384.5|4384|4384.5|4384|4384|4383.5|0
1639059260000|2021-12-09 14:14:20|4384|4383.5|4384|4383.5|4384.5|4383.5|4384|4383.5|0
1639059270000|2021-12-09 14:14:30|4383.5|4383|4383.5|4382.5|4383.5|4383|4383|4382.5|0
1639059280000|2021-12-09 14:14:40|4383||4383||4383||4383||0
1639059300000|2021-12-09 14:15:00|4382.5|4382|4383|4382.5|4383|4382.5|4382.5|4381.5|0
1639059320000|2021-12-09 14:15:20|4382.5|4382|4383|4382|4383|4382|4382.5|4382|0
1639059330000|2021-12-09 14:15:30|4383.5|4382.5|4384.5|4384|4384.5|4384|4383.5|4382.5|0
1639059340000|2021-12-09 14:15:40|4385|4384.5|4385|4384|4385|4384.5|4384.5|4384|0
1639059350000|2021-12-09 14:15:50|4384.5||4384.5||4385||4384.5||0
1639059370000|2021-12-09 14:16:10|4385|4384.5|4385|4384.5|4385|4384.5|4384.5|4384|0
1639059380000|2021-12-09 14:16:20|4384.5|4384|4384.5|4384|4384.5|4384.5|4384|4383.5|0
1639059390000|2021-12-09 14:16:30|4385|4384.5|4385|4384|4385.5|4385|4385|4384|0
1639059400000|2021-12-09 14:16:40||4384.5||4384.5||4384.5||4384.5|0
1639059410000|2021-12-09 14:16:50|4385.5|4385|4386.5|4386|4387|4386.5|4385.5|4385|0
1639059420000|2021-12-09 14:17:00|4387|4385.5|4387|4386|4387|4386|4386|4385.5|0
1639059430000|2021-12-09 14:17:10|4386.5||4386.5||4386.5||4386.5||0
1639059470000|2021-12-09 14:17:50|4387|4386.5|4387|4386.5|4387|4386.5|4387|4386.5|0
1639059480000|2021-12-09 14:18:00|4386.5|4386|4388|4387|4388|4387.5|4386|4385.5|0
1639059490000|2021-12-09 14:18:10|4387.5|4387.5|4387.5|4387|4388|4387.5|4387.5|4387|0
1639059500000|2021-12-09 14:18:20|4388|4387.5|4388|4387|4388|4387.5|4387.5|4387|0
1639059510000|2021-12-09 14:18:30|4387.5|4386.5|4386.5|4386|4388|4386.5|4386.5|4386|0
1639059520000|2021-12-09 14:18:40|4387|4386.5|4387|4386|4388|4387|4387|4386|0
1639059530000|2021-12-09 14:18:50|4386.5||4386.5||4386.5||4386.5||0
1639059540000|2021-12-09 14:19:00|4387|4386.5|4387.5|4387|4388|4387.5|4387|4386.5|0
1639059550000|2021-12-09 14:19:10|4388|4387.5|4388|4387.5|4389|4388|4388|4387.5|0
1639059560000|2021-12-09 14:19:20|4387.5|4387|4388.5|4387.5|4388.5|4387.5|4387.5|4387|0
1639059570000|2021-12-09 14:19:30|4388|4387|4388.5|4387.5|4388.5|4387.5|4388|4387|0
1639059580000|2021-12-09 14:19:40|4388|4388|4389|4388|4389|4388|4388|4387.5|0
1639059590000|2021-12-09 14:19:50|4388.5|4388.5|4389|4388.5|4389|4388.5|4388.5|4388|0
1639059600000|2021-12-09 14:20:00|4388.5|4388|4389|4388|4389|4388.5|4388.5|4388|0
1639059610000|2021-12-09 14:20:10|4388.5|4388.5|4388.5|4388|4389|4388.5|4388|4387.5|0
1639059620000|2021-12-09 14:20:20|4389|4388.5|4388.5|4388|4389.5|4388.5|4388.5|4388|0
1639059630000|2021-12-09 14:20:30|4388|4387.5|4388|4387.5|4389|4388|4388|4387.5|0
1639059640000|2021-12-09 14:20:40|4388.5|4388|4387.5|4387|4388.5|4388|4387.5|4387|0
1639059660000|2021-12-09 14:21:00|4387|4386.5|4387|4386.5|4387.5|4386.5|4387|4386.5|0
1639059670000|2021-12-09 14:21:10|4386.5|4386|4388|4387|4388|4387|4386.5|4385.5|0
1639059680000|2021-12-09 14:21:20|4387.5|4386.5|4387|4386.5|4387.5|4387|4387|4386.5|0
1639059690000|2021-12-09 14:21:30|4386.5|4386|4387|4386|4387|4386.5|4386.5|4386|0
1639059710000|2021-12-09 14:21:50|4386.5||4386.5||4386.5||4386.5||0
1639059720000|2021-12-09 14:22:00|4386|4385.5|4386|4385.5|4386|4385.5|4386|4385.5|0
1639059730000|2021-12-09 14:22:10|4386.5|4386|4387|4386|4387|4386|4386.5|4385.5|0
1639059740000|2021-12-09 14:22:20|4386.5|4386.5|4387|4386|4387|4386.5|4386.5|4386|0
1639059760000|2021-12-09 14:22:40|4386.5||4386.5||4386.5||4386.5||0
1639059770000|2021-12-09 14:22:50|4386|4385.5|4385.5|4385|4386|4385.5|4385|4384.5|0
1639059780000|2021-12-09 14:23:00|4385|4384.5|4384.5|4384|4385.5|4385|4384|4383.5|0
1639059790000|2021-12-09 14:23:10|4385|4383.5|4385|4384|4385|4384|4384.5|4383.5|0
1639059800000|2021-12-09 14:23:20|4384.5|4383.5|4384|4383.5|4384.5|4383.5|4384|4383.5|0
1639059810000|2021-12-09 14:23:30|4383.5|4383|4384|4383|4384|4383.5|4383|4382.5|0
1639059820000|2021-12-09 14:23:40|4383.5|4382.5|4385|4384|4385|4384.5|4383.5|4382.5|0
1639059830000|2021-12-09 14:23:50|4384.5|4384.5|4385|4384.5|4385|4384.5|4384.5|4384|0
1639059840000|2021-12-09 14:24:00|4384.5|4384|4384.5|4384|4384.5|4384|4384.5|4384|0
1639059850000|2021-12-09 14:24:10|4384|4383.5|4383.5|4382.5|4384.5|4383.5|4383.5|4382.5|0
1639059860000|2021-12-09 14:24:20||4383||4382.5||4383||4382.5|0
1639059870000|2021-12-09 14:24:30|4383|4383|4383|4382.5|4383|4383|4383|4382.5|0
1639059880000|2021-12-09 14:24:40|4383.5|4383|4383|4382.5|4383.5|4383|4383|4382.5|0
1639059890000|2021-12-09 14:24:50|4383.5|4383|4383.5|4383|4383.5|4383|4383.5|4382.5|0
1639059900000|2021-12-09 14:25:00|4383|4382.5|4383|4382.5|4383|4382.5|4382.5|4382|0
1639059910000|2021-12-09 14:25:10|4383.5|4383|4383|4382.5|4383.5|4383|4383|4382.5|0
1639059920000|2021-12-09 14:25:20|4382.5|4382|4382.5|4382|4383|4382.5|4382.5|4382|0
1639059930000|2021-12-09 14:25:30|4383|4382.5|4383|4382.5|4383.5|4382.5|4382.5|4382|0
1639059940000|2021-12-09 14:25:40|4383.5|4383|4383|4382|4384|4383.5|4383|4382|0
1639059950000|2021-12-09 14:25:50|4383.5|4382.5|4382|4381.5|4383.5|4382.5|4382|4381|0
1639059960000|2021-12-09 14:26:00|4382.5|4381|4382|4381|4382.5|4381.5|4382|4381|0
1639059970000|2021-12-09 14:26:10|4382.5|4381.5|4382|4381.5|4382.5|4381.5|4382|4381.5|0
1639059990000|2021-12-09 14:26:30|4382.5|4382|4383|4382|4383|4382.5|4382.5|4382|0
1639060000000|2021-12-09 14:26:40|4382.5|4382.5|4383|4382.5|4383|4382.5|4382.5|4382|0
1639060010000|2021-12-09 14:26:50|4382.5|4382|4383|4382|4383|4382|4382.5|4382|0
1639060040000|2021-12-09 14:27:20|4382.5|4381|4381.5|4381|4382.5|4381.5|4381.5|4381|0
1639060050000|2021-12-09 14:27:30|4382|4381.5|4383|4382.5|4383|4382.5|4382|4381.5|0
1639060060000|2021-12-09 14:27:40||4382||4382||4382.5||4382|0
1639060070000|2021-12-09 14:27:50|4382.5|4382.5|4383|4382.5|4383|4382.5|4382.5|4382|0
1639060080000|2021-12-09 14:28:00|4383.5|4383|4383|4382.5|4383.5|4383|4383|4382.5|0
1639060090000|2021-12-09 14:28:10|4382.5|4382|4382|4381.5|4382.5|4382|4382|4381.5|0
1639060100000|2021-12-09 14:28:20|4382.5|4382|4383.5|4383|4383.5|4383|4382.5|4382|0
1639060110000|2021-12-09 14:28:30|4384|4383.5|4383.5|4383|4384|4383.5|4383.5|4383|0
1639060130000|2021-12-09 14:28:50|4383|4382.5|4382.5|4381.5|4383|4382.5|4382|4381.5|0
1639060140000|2021-12-09 14:29:00|4382|4382|4382|4381.5|4382.5|4382|4382|4381.5|0
1639060160000|2021-12-09 14:29:20|4381.5|4381|4382.5|4381.5|4382.5|4381.5|4381.5|4381|0
1639060170000|2021-12-09 14:29:30|4382|4381|4381.5|4381|4382|4381|4381|4380.5|0
1639060180000|2021-12-09 14:29:40|4382|4381.5|4382|4381.5|4382|4381.5|4382|4381.5|0
1639060190000|2021-12-09 14:29:50|4382.5|4382|4380.5|4380|4382.5|4382|4380.5|4380|0
1639060200000|2021-12-09 14:30:00|4381|4380.5|4378|4377.5|4383.5|4382.5|4377|4376.5|0
1639060210000|2021-12-09 14:30:10|4378.5|4377|4381|4380|4381|4380.5|4378.5|4377|0
1639060220000|2021-12-09 14:30:20|4381.5|4380.5|4381|4380|4382.5|4382|4381|4380|0
1639060230000|2021-12-09 14:30:30|4380.5|4379.5|4378.5|4378|4380.5|4379.5|4378|4377|0
1639060240000|2021-12-09 14:30:40|4379|4378.5|4380|4379|4380|4379.5|4378.5|4378|0
1639060250000|2021-12-09 14:30:50|4379.5|4378.5|4380|4379.5|4380|4379.5|4379|4378.5|0
1639060260000|2021-12-09 14:31:00|4380.5|4380|4381|4380|4381.5|4381|4379|4378.5|0
1639060270000|2021-12-09 14:31:10|4380.5|4379.5|4378.5|4378|4381|4380.5|4378.5|4377.5|0
1639060280000|2021-12-09 14:31:20|4378|4377.5|4377.5|4377|4378.5|4377.5|4377|4376.5|0
1639060290000|2021-12-09 14:31:30|4377|4376.5|4378|4377|4378|4377.5|4377|4376.5|0
1639060300000|2021-12-09 14:31:40|4377.5|4376.5|4378.5|4378|4378.5|4378|4377|4376|0
1639060310000|2021-12-09 14:31:50|4379|4377.5|4380.5|4380|4381|4380|4379|4377.5|0
1639060320000|2021-12-09 14:32:00|4381|4379.5|4380.5|4380|4381|4380|4379|4378.5|0
1639060330000|2021-12-09 14:32:10|4381|4380.5|4381|4380.5|4381.5|4381|4380.5|4380|0
1639060340000|2021-12-09 14:32:20|4381.5|4381|4380|4379.5|4382.5|4381.5|4380|4379.5|0
1639060350000|2021-12-09 14:32:30|4379.5|4379|4379|4378.5|4380|4379.5|4379|4378.5|0
1639060360000|2021-12-09 14:32:40|4379.5|4379|4381.5|4381|4381.5|4381|4379|4378.5|0
1639060370000|2021-12-09 14:32:50|4381|4380.5|4379.5|4379|4382|4381.5|4379.5|4378.5|0
1639060380000|2021-12-09 14:33:00|4380|4379.5|4380|4379|4381.5|4381|4379|4378.5|0
1639060390000|2021-12-09 14:33:10|4379.5|4378.5|4377.5|4377|4380|4378.5|4377.5|4377|0
1639060400000|2021-12-09 14:33:20|4378|4377.5|4378.5|4378|4379|4378.5|4378|4377|0
1639060410000|2021-12-09 14:33:30|4379|4378.5|4381|4380|4381|4380.5|4379|4378|0
1639060420000|2021-12-09 14:33:40|4380.5|4380.5|4380.5|4380|4381.5|4380.5|4379.5|4378.5|0
1639060430000|2021-12-09 14:33:50|4380|4379.5|4380.5|4379.5|4381.5|4381|4380|4379.5|0
1639060440000|2021-12-09 14:34:00|4380|4379|4378|4377.5|4380.5|4379.5|4378|4377.5|0
1639060450000|2021-12-09 14:34:10|4378.5|4378|4379|4378|4379|4378|4378|4377.5|0
1639060460000|2021-12-09 14:34:20|4378.5|4378.5|4378.5|4378|4379|4378.5|4377|4376.5|0
1639060470000|2021-12-09 14:34:30|4378|4377.5|4378.5|4378|4378.5|4378|4377.5|4376.5|0
1639060480000|2021-12-09 14:34:40|4379|4378.5|4378|4377.5|4379|4378.5|4377.5|4377|0
1639060490000|2021-12-09 14:34:50|4378.5|4378|4380|4379.5|4380.5|4380|4377.5|4377|0
1639060500000|2021-12-09 14:35:00|4380.5|4380|4382|4381|4382.5|4381.5|4380.5|4380|0
1639060510000|2021-12-09 14:35:10|4381.5|4381.5|4382|4381.5|4382|4381.5|4381.5|4381|0
1639060520000|2021-12-09 14:35:20|4382.5|4382|4384|4383|4384.5|4383.5|4382.5|4381.5|0
1639060530000|2021-12-09 14:35:30|4383.5|4382.5|4382|4381.5|4383.5|4382.5|4382|4381|0
1639060540000|2021-12-09 14:35:40|4382.5|4382|4381|4380.5|4382.5|4382|4381|4380|0
1639060550000|2021-12-09 14:35:50|4381.5|4380|4380.5|4380|4381.5|4380.5|4380|4379.5|0
1639060560000|2021-12-09 14:36:00|4381|4380.5|4380.5|4380|4381.5|4381|4380.5|4380|0
1639060570000|2021-12-09 14:36:10|4380|4379.5|4380.5|4379.5|4380.5|4380|4380|4379.5|0
1639060580000|2021-12-09 14:36:20|4380|4380|4379.5|4378.5|4380.5|4380|4378.5|4378|0
1639060590000|2021-12-09 14:36:30|4379|4378|4377.5|4377|4379.5|4378|4377|4376.5|0
1639060600000|2021-12-09 14:36:40|4377|4376.5|4376.5|4376|4377.5|4377|4376.5|4376|0
1639060610000|2021-12-09 14:36:50|4377|4376.5|4376.5|4375.5|4377.5|4376.5|4375.5|4375|0
1639060620000|2021-12-09 14:37:00|4376|4375|4375|4374.5|4376.5|4375.5|4375|4374|0
1639060630000|2021-12-09 14:37:10|4375.5|4375|4375.5|4375|4376.5|4376|4375|4374|0
1639060640000|2021-12-09 14:37:20|4376|4374.5|4376.5|4376|4377|4376.5|4376|4374.5|0
1639060650000|2021-12-09 14:37:30|4376|4375.5|4375.5|4375|4376|4375.5|4375|4374.5|0
1639060660000|2021-12-09 14:37:40|4376|4375.5|4375.5|4375|4376|4375.5|4375|4374.5|0
1639060670000|2021-12-09 14:37:50|4375|4374.5|4375|4374|4375.5|4375|4374.5|4374|0
1639060680000|2021-12-09 14:38:00|4374.5|4373.5|4376|4375.5|4376|4375.5|4374|4373.5|0
1639060690000|2021-12-09 14:38:10|4376.5|4376|4376.5|4376|4377|4376.5|4376|4375.5|0
1639060700000|2021-12-09 14:38:20|4377|4375.5|4376|4375.5|4377|4376|4375.5|4375|0
1639060710000|2021-12-09 14:38:30|4376.5|4376|4376|4375.5|4377|4376|4376|4375.5|0
1639060720000|2021-12-09 14:38:40|4375.5|4375|4375.5|4374.5|4375.5|4375|4374.5|4374|0
1639060730000|2021-12-09 14:38:50|4375|4374|4374.5|4373.5|4375|4374|4374|4373|0
1639060740000|2021-12-09 14:39:00|4374|4373|4373.5|4373|4374.5|4373.5|4373.5|4373|0
1639060750000|2021-12-09 14:39:10|4374|4372.5|4373|4372.5|4374|4373|4372.5|4372|0
1639060760000|2021-12-09 14:39:20|4373.5|4373|4373.5|4373|4373.5|4373|4373|4372.5|0
1639060770000|2021-12-09 14:39:30|4374|4373.5|4371.5|4371|4374|4373.5|4371|4370.5|0
1639060780000|2021-12-09 14:39:40||4370.5||4370.5||4371||4370.5|0
1639060790000|2021-12-09 14:39:50|4372|4371|4371.5|4371|4372|4371.5|4371.5|4370.5|0
1639060800000|2021-12-09 14:40:00|4371|4370.5|4369|4368|4371|4370.5|4369|4368|0
1639060810000|2021-12-09 14:40:10|4369.5|4368.5|4369.5|4369|4370.5|4370|4369.5|4368.5|0
1639060820000|2021-12-09 14:40:20|4370|4369.5|4370.5|4370|4370.5|4370|4370|4369.5|0
1639060830000|2021-12-09 14:40:30|4370|4369.5|4370.5|4370|4370.5|4370|4370|4369.5|0
1639060840000|2021-12-09 14:40:40|4371|4370.5|4372.5|4372|4373|4372.5|4371|4370.5|0
1639060850000|2021-12-09 14:40:50|4372|4371.5|4370.5|4370|4372|4371.5|4370.5|4369.5|0
1639060860000|2021-12-09 14:41:00|4371|4369.5|4371|4370|4371|4370.5|4370|4369|0
1639060870000|2021-12-09 14:41:10|4370.5|4369.5|4369.5|4368.5|4370.5|4370|4369.5|4368.5|0
1639060880000|2021-12-09 14:41:20|4369|4369|4369|4368.5|4369|4369|4369|4368.5|0
1639060890000|2021-12-09 14:41:30|4369.5|4369|4370|4369|4370|4369.5|4369|4368.5|0
1639060900000|2021-12-09 14:41:40|4369.5|4368.5|4369|4368.5|4369.5|4369.5|4369|4368.5|0
1639060910000|2021-12-09 14:41:50|4369.5|4369|4370|4369|4370|4369.5|4369|4368|0
1639060920000|2021-12-09 14:42:00|4370.5|4369.5|4370.5|4369.5|4371|4370.5|4370|4369|0
1639060930000|2021-12-09 14:42:10|4370|4370|4370|4369|4370|4370|4369.5|4369|0
1639060940000|2021-12-09 14:42:20|4369.5|4369.5|4369.5|4368.5|4369.5|4369.5|4368.5|4368|0
1639060950000|2021-12-09 14:42:30|4370|4369|4369|4368.5|4370|4369|4368|4367.5|0
1639060960000|2021-12-09 14:42:40|4369.5|4369|4369.5|4368.5|4369.5|4369|4369|4368.5|0
1639060970000|2021-12-09 14:42:50|4370|4369|4370|4369.5|4370.5|4370|4370|4369|0
1639060980000|2021-12-09 14:43:00|4370.5|4370|4373|4372.5|4373.5|4373|4370.5|4370|0
1639060990000|2021-12-09 14:43:10|4373.5|4373|4374.5|4374|4374.5|4374|4373.5|4373|0
1639061000000|2021-12-09 14:43:20|4375|4373.5|4375.5|4375|4376|4375|4375|4373.5|0
1639061010000|2021-12-09 14:43:30|4376|4375.5|4375|4374.5|4376|4375.5|4375|4374.5|0
1639061020000|2021-12-09 14:43:40|4374.5|4374|4373.5|4373|4375|4374.5|4373.5|4373|0
1639061030000|2021-12-09 14:43:50|4373|4372.5|4373.5|4372.5|4374|4373.5|4373|4372.5|0
1639061040000|2021-12-09 14:44:00|4374|4373|4374.5|4373.5|4375|4374.5|4373.5|4373|0
1639061050000|2021-12-09 14:44:10|4374|4374|4373|4372.5|4374|4374|4373|4372.5|0
1639061060000|2021-12-09 14:44:20|4373.5|4373|4375|4374.5|4375|4374.5|4373|4372.5|0
1639061070000|2021-12-09 14:44:30|4374.5|4374|4375.5|4374.5|4376|4375|4374.5|4374|0
1639061080000|2021-12-09 14:44:40|4375|4374|4375.5|4375|4375.5|4375|4374.5|4374|0
1639061090000|2021-12-09 14:44:50|4376|4375.5|4375.5|4374.5|4376.5|4376|4375.5|4374.5|0
1639061100000|2021-12-09 14:45:00|4375|4375|4373.5|4372.5|4375|4375|4373|4372.5|0
1639061110000|2021-12-09 14:45:10|4373|4372|4371|4370.5|4373.5|4373|4371|4370|0
1639061120000|2021-12-09 14:45:20|4371.5|4370|4371.5|4370.5|4371.5|4371|4371|4370|0
1639061130000|2021-12-09 14:45:30|4371|4371|4371|4370.5|4371.5|4371|4371|4370.5|0
1639061140000|2021-12-09 14:45:40|4371.5|4371|4370|4369|4371.5|4371|4370|4369|0
1639061150000|2021-12-09 14:45:50|4369.5|4368.5|4370|4369|4370|4369.5|4369|4368.5|0
1639061160000|2021-12-09 14:46:00|4369.5|4368.5|4369|4368.5|4369.5|4369|4369|4368.5|0
1639061170000|2021-12-09 14:46:10|4368.5|4368|4368|4367.5|4368.5|4368|4367.5|4367|0
1639061180000|2021-12-09 14:46:20|4368.5|4367|4369|4368.5|4369|4368.5|4368.5|4367|0
1639061190000|2021-12-09 14:46:30|4368.5|4368|4372|4371|4372|4371|4368.5|4368|0
1639061200000|2021-12-09 14:46:40|4371.5|4370.5|4372|4371.5|4372|4371.5|4370.5|4370|0
1639061210000|2021-12-09 14:46:50|4372.5|4371|4372.5|4372|4372.5|4372|4371.5|4371|0
1639061220000|2021-12-09 14:47:00|4372|4371.5|4373|4372.5|4373|4372.5|4372|4371.5|0
1639061230000|2021-12-09 14:47:10|4372.5|4372|4372|4371|4373|4372.5|4371.5|4371|0
1639061240000|2021-12-09 14:47:20|4371.5|4371.5|4371.5|4370|4372|4371.5|4371|4370|0
1639061250000|2021-12-09 14:47:30|4371|4370.5|4372|4371.5|4372|4371.5|4370.5|4370|0
1639061260000|2021-12-09 14:47:40|4372.5|4372|4373.5|4372.5|4373.5|4373|4372.5|4371.5|0
1639061270000|2021-12-09 14:47:50|4373|4373|4374|4373.5|4374|4373.5|4373|4372.5|0
1639061280000|2021-12-09 14:48:00|4373.5|4373|4374|4373|4374|4373|4373.5|4373|0
1639061290000|2021-12-09 14:48:10|4374.5|4373.5|4374.5|4374|4375|4374.5|4374|4373.5|0
1639061300000|2021-12-09 14:48:20|4375|4374.5|4374.5|4374|4375|4374.5|4374|4373.5|0
1639061310000|2021-12-09 14:48:30|4375|4374.5|4375|4374.5|4375|4374.5|4374|4373.5|0
1639061320000|2021-12-09 14:48:40|4375.5|4375|4374|4373|4376|4375|4374|4373|0
1639061330000|2021-12-09 14:48:50|4373.5|4372.5|4373.5|4373|4373.5|4373|4372.5|4372|0
1639061340000|2021-12-09 14:49:00|4373|4372.5|4374|4373|4374|4373.5|4373|4372.5|0
1639061350000|2021-12-09 14:49:10|4373.5|4373.5|4375.5|4375|4375.5|4375|4373.5|4373.5|0
1639061360000|2021-12-09 14:49:20|4376|4375.5|4376.5|4376|4376.5|4376|4376|4375.5|0
1639061370000|2021-12-09 14:49:30|4376|4375.5|4375.5|4374.5|4376.5|4376|4375|4374.5|0
1639061380000|2021-12-09 14:49:40|4375|4375|4374|4373.5|4375.5|4375|4374|4373.5|0
1639061390000|2021-12-09 14:49:50|4374.5|4374|4375.5|4375|4376|4375.5|4374.5|4373.5|0
1639061400000|2021-12-09 14:50:00|4376|4375.5|4377.5|4376.5|4377.5|4377|4376|4375|0
1639061410000|2021-12-09 14:50:10|4377|4377|4378|4377.5|4378|4377.5|4377|4377|0
1639061420000|2021-12-09 14:50:20|4377.5|4377|4377.5|4377|4378|4377.5|4377|4376|0
1639061430000|2021-12-09 14:50:30|4378|4376.5|4376.5|4375.5|4378|4376.5|4375.5|4375|0
1639061440000|2021-12-09 14:50:40|4376|4375|4375.5|4375|4376|4375.5|4375.5|4375|0
1639061450000|2021-12-09 14:50:50|4376|4375.5|4374|4373.5|4376|4375.5|4374|4373.5|0
1639061460000|2021-12-09 14:51:00|4374.5|4374|4375.5|4375|4376|4375|4374.5|4373.5|0
1639061470000|2021-12-09 14:51:10|4376|4374.5|4375.5|4374.5|4376|4375|4375|4374.5|0
1639061480000|2021-12-09 14:51:20|4375|4375|4374|4372.5|4375.5|4375|4372.5|4372|0
1639061490000|2021-12-09 14:51:30|4373.5|4373|4373|4372.5|4374|4373|4373|4372.5|0
1639061500000|2021-12-09 14:51:40|4372.5|4372|4371|4370|4372.5|4372|4370.5|4370|0
1639061510000|2021-12-09 14:51:50|4370.5|4370.5|4370.5|4369.5|4371|4370.5|4370|4369.5|0
1639061520000|2021-12-09 14:52:00|4370|4370|4370|4369|4370.5|4370|4369.5|4369|0
1639061530000|2021-12-09 14:52:10|4369.5|4369.5|4370|4369.5|4370.5|4370|4369.5|4369|0
1639061540000|2021-12-09 14:52:20|4370.5|4370|4371|4370|4371|4370.5|4370.5|4370|0
1639061550000|2021-12-09 14:52:30|4370.5|4370.5|4371|4370|4371|4370.5|4370.5|4370|0
1639061560000|2021-12-09 14:52:40|4370.5|4370.5|4371.5|4371|4372|4371.5|4370.5|4370|0
1639061570000|2021-12-09 14:52:50|4372|4371.5|4372|4371.5|4372|4371.5|4371.5|4371|0
1639061580000|2021-12-09 14:53:00|4371.5|4371|4371.5|4371|4371.5|4371|4371|4370.5|0
1639061590000|2021-12-09 14:53:10|4372|4371.5|4372|4371.5|4373|4372.5|4371|4370.5|0
1639061600000|2021-12-09 14:53:20|4371.5|4371|4371.5|4371|4371.5|4371|4371|4370.5|0
1639061610000|2021-12-09 14:53:30|4372|4371.5|4371.5|4370.5|4372|4371.5|4371|4370.5|0
1639061620000|2021-12-09 14:53:40|4372|4371|4372|4371.5|4372|4371.5|4371|4370.5|0
1639061630000|2021-12-09 14:53:50|4372.5|4372|4372|4371.5|4372.5|4372|4371.5|4371|0
1639061640000|2021-12-09 14:54:00|4371.5|4371|4371|4370.5|4372|4371|4371|4370.5|0
1639061650000|2021-12-09 14:54:10|4371.5|4371|4372|4371.5|4372.5|4372|4371|4370.5|0
1639061660000|2021-12-09 14:54:20|4372.5|4372|4371.5|4371|4372.5|4372|4371|4370|0
1639061670000|2021-12-09 14:54:30|4371|4370.5|4371|4370.5|4371|4370.5|4370|4369.5|0
1639061680000|2021-12-09 14:54:40|4371.5|4371|4372|4371|4372|4371.5|4371|4370.5|0
1639061690000|2021-12-09 14:54:50|4372.5|4371.5|4372|4371.5|4372.5|4372|4371.5|4371|0
1639061700000|2021-12-09 14:55:00|4371.5|4371|4368.5|4368|4371.5|4371|4368.5|4367.5|0
1639061710000|2021-12-09 14:55:10|4369|4368.5|4370|4369|4370|4369|4368.5|4368|0
1639061720000|2021-12-09 14:55:20|4369.5|4369.5|4369.5|4368.5|4370|4369.5|4369|4368|0
1639061730000|2021-12-09 14:55:30|4370|4369|4370|4369.5|4370.5|4370|4369.5|4369|0
1639061740000|2021-12-09 14:55:40|4369.5|4369|4369|4368.5|4370|4369|4369|4368.5|0
1639061750000|2021-12-09 14:55:50|4369.5|4369|4369|4368.5|4369.5|4369|4368.5|4368|0
1639061760000|2021-12-09 14:56:00|4368.5|4368|4369.5|4369|4370|4369.5|4368.5|4368|0
1639061770000|2021-12-09 14:56:10|4370|4369.5|4371.5|4371|4372|4371.5|4370|4369.5|0
1639061780000|2021-12-09 14:56:20|4372|4370.5|4369.5|4368.5|4372|4371.5|4369.5|4368.5|0
1639061790000|2021-12-09 14:56:30|4369|4369|4368.5|4367.5|4369|4369|4368|4367.5|0
1639061800000|2021-12-09 14:56:40|4368|4367|4370|4369|4370|4369.5|4367.5|4367|0
1639061810000|2021-12-09 14:56:50|4370.5|4369.5|4371|4370.5|4371.5|4371|4370.5|4369.5|0
1639061820000|2021-12-09 14:57:00|4371.5|4371|4372|4371|4372.5|4372|4371|4370.5|0
1639061830000|2021-12-09 14:57:10|4371.5|4371.5|4372|4371.5|4372|4371.5|4371.5|4371.5|0
1639061840000|2021-12-09 14:57:20|4372.5|4371|4373|4372|4373.5|4372.5|4372|4371|0
1639061850000|2021-12-09 14:57:30|4373.5|4372.5|4375.5|4375|4375.5|4375|4373|4372.5|0
1639061860000|2021-12-09 14:57:40|4375|4374.5|4374|4373.5|4375|4374.5|4373.5|4373|0
1639061870000|2021-12-09 14:57:50|4373.5|4373|4374.5|4373.5|4374.5|4373.5|4373.5|4373|0
1639061880000|2021-12-09 14:58:00|4374|4373|4375|4374|4375|4374.5|4374|4373|0
1639061890000|2021-12-09 14:58:10|4375.5|4374.5|4375.5|4375|4375.5|4375|4375|4374.5|0
1639061900000|2021-12-09 14:58:20|4375|4374.5|4377|4376|4377|4376|4375|4374.5|0
1639061910000|2021-12-09 14:58:30|4376.5|4375.5|4377|4376.5|4378|4377.5|4376.5|4375.5|0
1639061920000|2021-12-09 14:58:40|4377.5|4377|4377.5|4377|4378|4377|4377.5|4377|0
1639061930000|2021-12-09 14:58:50|4378|4377.5|4378.5|4378|4378.5|4378|4378|4377.5|0
1639061940000|2021-12-09 14:59:00|4378|4377.5|4378|4377|4378.5|4378|4377.5|4376.5|0
1639061950000|2021-12-09 14:59:10|4378.5|4377.5|4378|4377.5|4378.5|4378|4378|4377|0
1639061960000|2021-12-09 14:59:20|4378.5|4378|4378.5|4378|4379|4378.5|4378.5|4377.5|0
1639061970000|2021-12-09 14:59:30|4378|4377.5|4378.5|4377.5|4378.5|4378|4378|4377.5|0
1639061980000|2021-12-09 14:59:40|4378|4378|4378|4377.5|4378.5|4378|4378|4377|0
1639061990000|2021-12-09 14:59:50|4378.5||4378.5||4379||4378.5||0
1639062000000|2021-12-09 15:00:00|4378|4377|4376|4375.5|4378|4377|4375.5|4374.5|0
1639062010000|2021-12-09 15:00:10|4376.5|4376|4377|4376.5|4378.5|4377.5|4376.5|4375.5|0
1639062020000|2021-12-09 15:00:20|4376.5|4376|4377|4376.5|4377.5|4377|4376.5|4376|0
1639062030000|2021-12-09 15:00:30|4377.5|4377|4375.5|4375|4378|4377|4375.5|4375|0
1639062040000|2021-12-09 15:00:40|4375|4374.5|4375.5|4374.5|4375.5|4375|4375|4374|0
1639062050000|2021-12-09 15:00:50|4375|4375|4377|4376|4378|4376.5|4375|4375|0
1639062060000|2021-12-09 15:01:00|4376.5|4376.5|4378.5|4377.5|4379|4378.5|4376.5|4376.5|0
1639062070000|2021-12-09 15:01:10|4379|4378|4379|4378|4380|4379.5|4378.5|4377.5|0
1639062080000|2021-12-09 15:01:20|4379.5|4378.5|4381|4380.5|4381.5|4380.5|4379.5|4378.5|0
1639062090000|2021-12-09 15:01:30|4381.5|4381|4382|4381.5|4382.5|4381.5|4381.5|4380.5|0
1639062100000|2021-12-09 15:01:40|4382.5|4382|4383.5|4382.5|4383.5|4382.5|4382.5|4382|0
1639062110000|2021-12-09 15:01:50|4384|4383|4384.5|4383.5|4385|4384|4384|4383|0
1639062120000|2021-12-09 15:02:00|4384|4383|4385.5|4385|4386|4385|4383.5|4382.5|0
1639062130000|2021-12-09 15:02:10|4385|4384.5|4386|4385.5|4386|4385.5|4385|4384.5|0
1639062140000|2021-12-09 15:02:20|4385.5|4385|4386.5|4385.5|4387|4386|4385.5|4385|0
1639062150000|2021-12-09 15:02:30|4387|4386|4388|4387|4388|4387.5|4386.5|4386|0
1639062160000|2021-12-09 15:02:40|4388.5|4387.5|4388.5|4388|4389|4388|4388|4387.5|0
1639062170000|2021-12-09 15:02:50|4388|4387.5|4388.5|4388|4389|4388.5|4388|4387.5|0
1639062180000|2021-12-09 15:03:00|4388|4387.5|4387.5|4387|4388.5|4388|4387.5|4387|0
1639062190000|2021-12-09 15:03:10|4388|4387.5|4387.5|4387|4388.5|4387.5|4387|4386.5|0
1639062200000|2021-12-09 15:03:20|4388|4387.5|4388.5|4387.5|4388.5|4388|4387.5|4387|0
1639062210000|2021-12-09 15:03:30|4388|4388|4388|4387.5|4388.5|4388|4387|4386.5|0
1639062220000|2021-12-09 15:03:40|4388.5|4388|4389|4388.5|4389|4388.5|4388|4387.5|0
1639062230000|2021-12-09 15:03:50|4389.5|4388|4389.5|4389|4390|4389.5|4389.5|4388|0
1639062240000|2021-12-09 15:04:00|4389|4388.5|4390|4389|4390|4389.5|4389|4388.5|0
1639062250000|2021-12-09 15:04:10|4389.5||4389.5||4389.5||4389.5||0
1639062260000|2021-12-09 15:04:20|4390|4389.5|4391.5|4390.5|4392|4391|4390|4389.5|0
1639062270000|2021-12-09 15:04:30|4391|4390|4391.5|4390.5|4391.5|4391|4390.5|4390|0
1639062280000|2021-12-09 15:04:40|4391|4391|4390.5|4389.5|4391|4391|4390|4389|0
1639062290000|2021-12-09 15:04:50|4391|4390|4390|4389.5|4391|4390.5|4390|4389.5|0
1639062300000|2021-12-09 15:05:00|4390.5|4390|4391|4390.5|4391|4390.5|4390|4389.5|0
1639062310000|2021-12-09 15:05:10|4390.5|4390|4390|4389.5|4391|4390|4389.5|4389|0
1639062320000|2021-12-09 15:05:20|4390.5|4390|4391|4390.5|4391|4390.5|4390.5|4390|0
1639062330000|2021-12-09 15:05:30|4391.5|4391|4392|4391.5|4392.5|4391.5|4391|4390.5|0
1639062340000|2021-12-09 15:05:40|4392.5|4392|4392|4391|4392.5|4392|4392|4391|0
1639062350000|2021-12-09 15:05:50|4391.5|4391.5|4392.5|4391.5|4392.5|4392|4391.5|4391.5|0
1639062360000|2021-12-09 15:06:00|4393|4392|4393|4392|4393|4392.5|4392|4391.5|0
1639062370000|2021-12-09 15:06:10|4392.5|4391.5|4391|4390.5|4393|4391.5|4391|4390|0
1639062380000|2021-12-09 15:06:20|4391.5|4390|4390.5|4390|4391.5|4390|4390.5|4389|0
1639062390000|2021-12-09 15:06:30|4391|4390.5|4391.5|4391|4392|4391|4390.5|4390|0
1639062400000|2021-12-09 15:06:40|4391|4390.5|4390|4389.5|4391.5|4390.5|4390|4389.5|0
1639062410000|2021-12-09 15:06:50|4390.5|4390|4391.5|4391|4391.5|4391|4390.5|4389.5|0
1639062420000|2021-12-09 15:07:00|4391|4390.5|4391.5|4390|4392|4391.5|4390.5|4390|0
1639062430000|2021-12-09 15:07:10|4391|4390.5|4391|4390.5|4391|4390.5|4391|4390.5|0
1639062440000|2021-12-09 15:07:20|4390.5|4390|4390.5|4390|4391|4390.5|4390|4389.5|0
1639062450000|2021-12-09 15:07:30|4390|4389.5|4390.5|4390|4390.5|4390|4389.5|4388.5|0
1639062460000|2021-12-09 15:07:40|4390|4389.5|4390|4389|4390.5|4390|4390|4389|0
1639062470000|2021-12-09 15:07:50|4390.5|4389.5|4390|4389.5|4390.5|4389.5|4389.5|4389.5|0
1639062480000|2021-12-09 15:08:00|4390.5|4390|4391|4390.5|4391.5|4391|4390.5|4390|0
1639062490000|2021-12-09 15:08:10|4391.5|4391|4391|4390.5|4392|4391.5|4391|4390.5|0
1639062500000|2021-12-09 15:08:20|4391.5|4391|4392.5|4392|4393|4392|4391|4390.5|0
1639062510000|2021-12-09 15:08:30|4392|4391.5|4393|4391.5|4393.5|4393|4392|4391|0
1639062520000|2021-12-09 15:08:40|4392.5|4392|4394|4393.5|4394.5|4393.5|4392.5|4392|0
1639062530000|2021-12-09 15:08:50|4393.5|4393|4393.5|4392.5|4394|4393.5|4393|4392.5|0
1639062540000|2021-12-09 15:09:00|4393|4392|4392.5|4391.5|4393|4392|4392|4391.5|0
1639062550000|2021-12-09 15:09:10|4392|4391|4392.5|4391.5|4393|4392.5|4391.5|4391|0
1639062560000|2021-12-09 15:09:20|4393|4392|4393|4392|4393.5|4392.5|4392.5|4392|0
1639062570000|2021-12-09 15:09:30|4393.5|4392.5|4393|4392.5|4393.5|4393|4393|4392|0
1639062580000|2021-12-09 15:09:40|4392.5|4392|4392.5|4392|4393|4392|4392.5|4392|0
1639062590000|2021-12-09 15:09:50|4393|4392.5|4393|4392|4393|4392.5|4392.5|4392|0
1639062600000|2021-12-09 15:10:00|4393.5|4392.5|4393|4392|4393.5|4393|4393|4392|0
1639062610000|2021-12-09 15:10:10|4393.5|4392.5|4393.5|4392.5|4393.5|4393|4393|4392.5|0
1639062620000|2021-12-09 15:10:20|4393|4392|4391.5|4391|4393.5|4392|4391.5|4391|0
1639062630000|2021-12-09 15:10:30|4391|4390.5|4391|4390|4391.5|4390.5|4391|4390|0
1639062640000|2021-12-09 15:10:40|4390.5|4389.5|4391|4390.5|4391.5|4390.5|4390|4389.5|0
1639062650000|2021-12-09 15:10:50|4391.5|4390|4391.5|4390.5|4391.5|4391|4391.5|4390|0
1639062660000|2021-12-09 15:11:00|4391|4391|4391.5|4390.5|4391.5|4391|4391|4390.5|0
1639062670000|2021-12-09 15:11:10|4392|4391|4392|4391.5|4392|4391.5|4391.5|4391|0
1639062680000|2021-12-09 15:11:20|4391.5|4391|4392|4391.5|4392|4391.5|4391.5|4391|0
1639062690000|2021-12-09 15:11:30|4392.5|4391|4392|4391.5|4393|4392.5|4392|4391|0
1639062700000|2021-12-09 15:11:40|4392.5|4392|4392.5|4391.5|4392.5|4392|4392|4391.5|0
1639062710000|2021-12-09 15:11:50|4392||4392.5||4392.5||4392||0
1639062720000|2021-12-09 15:12:00|4392|4392|4393|4392|4393|4392|4391.5|4391|0
1639062730000|2021-12-09 15:12:10|4392.5|4391.5|4393|4392|4393|4392.5|4392|4391.5|0
1639062740000|2021-12-09 15:12:20|4393.5|4392.5|4394|4393.5|4394.5|4394|4393.5|4392.5|0
1639062750000|2021-12-09 15:12:30|4394.5|4394|4394.5|4393.5|4394.5|4394|4394|4393.5|0
1639062760000|2021-12-09 15:12:40|4394|4394|4393|4392.5|4394.5|4394|4393|4392.5|0
1639062770000|2021-12-09 15:12:50|4393.5|4392|4393.5|4392.5|4393.5|4392.5|4393|4392|0
1639062780000|2021-12-09 15:13:00|4393|4392|4393|4392.5|4394|4392.5|4392.5|4392|0
1639062790000|2021-12-09 15:13:10|4392|4391.5|4392.5|4392|4392.5|4392|4391.5|4391|0
1639062800000|2021-12-09 15:13:20|4392|4391.5|4391|4390|4392.5|4391.5|4391|4390|0
1639062810000|2021-12-09 15:13:30|4390.5|4390.5|4390.5|4390|4391|4390.5|4390.5|4390|0
1639062820000|2021-12-09 15:13:40|4390|4389.5|4390|4389|4390|4389.5|4390|4389|0
1639062830000|2021-12-09 15:13:50|4389.5|4389.5|4390|4389.5|4390.5|4390|4389.5|4389|0
1639062840000|2021-12-09 15:14:00|4390.5|4389|4389.5|4389|4390.5|4389|4389.5|4389|0
1639062850000|2021-12-09 15:14:10|4390|4389.5|4390.5|4389.5|4390.5|4390|4390|4389.5|0
1639062860000|2021-12-09 15:14:20|4390|4390|4391|4390|4391|4390.5|4390|4390|0
1639062870000|2021-12-09 15:14:30|4390.5|4389.5|4388.5|4388|4390.5|4389.5|4388.5|4388|0
1639062880000|2021-12-09 15:14:40|4388|4387.5|4388|4387|4388|4387.5|4388|4386.5|0
1639062890000|2021-12-09 15:14:50|4387.5|4386.5|4387|4386|4387.5|4387|4386.5|4386|0
1639062900000|2021-12-09 15:15:00|4387.5|4386.5|4388|4387.5|4388.5|4388|4387.5|4386|0
1639062910000|2021-12-09 15:15:10|4388.5|4388|4391.5|4390.5|4391.5|4391|4388.5|4388|0
1639062920000|2021-12-09 15:15:20|4391|4390|4391|4390|4391|4390|4390.5|4390|0
1639062930000|2021-12-09 15:15:30|4390.5|4390.5|4390.5|4390|4391|4390.5|4390.5|4390|0
1639062940000|2021-12-09 15:15:40|4390|4389.5|4389.5|4389|4390.5|4389.5|4389.5|4389|0
1639062950000|2021-12-09 15:15:50|4390|4389.5|4389.5|4389|4390|4389.5|4389.5|4389|0
1639062960000|2021-12-09 15:16:00|4390|4389.5|4388.5|4388|4390|4389.5|4388.5|4387.5|0
1639062970000|2021-12-09 15:16:10|4388|4387.5|4388.5|4388|4388.5|4388|4388|4387.5|0
1639062980000|2021-12-09 15:16:20|4388|4387.5|4391|4390|4391|4390|4387|4386|0
1639062990000|2021-12-09 15:16:30|4390.5|4390.5|4391.5|4391|4392|4391|4390.5|4390|0
1639063000000|2021-12-09 15:16:40|4392|4391.5|4391.5|4391|4392|4391.5|4391.5|4390.5|0
1639063010000|2021-12-09 15:16:50|4391|4390.5|4393|4391.5|4393.5|4392.5|4391|4390.5|0
1639063020000|2021-12-09 15:17:00|4392.5|4392|4392.5|4391.5|4392.5|4392.5|4392|4391.5|0
1639063030000|2021-12-09 15:17:10|4392|4391|4392|4391.5|4392|4391.5|4391.5|4391|0
1639063040000|2021-12-09 15:17:20|4391.5|4391|4392|4391|4392|4391.5|4391.5|4390.5|0
1639063050000|2021-12-09 15:17:30|4391.5|4391.5|4392|4391.5|4392|4391.5|4391.5|4391|0
1639063060000|2021-12-09 15:17:40|4392.5|4392|4393|4392|4393.5|4392.5|4392.5|4392|0
1639063070000|2021-12-09 15:17:50|4393.5|4392.5|4395|4394|4395|4394|4393.5|4392.5|0
1639063080000|2021-12-09 15:18:00|4394.5|4394.5|4395|4394|4395|4394.5|4394.5|4394|0
1639063090000|2021-12-09 15:18:10|4394.5|4393.5|4393.5|4393|4395|4393.5|4393.5|4393|0
1639063100000|2021-12-09 15:18:20|4394|4392.5|4392.5|4392|4394|4393|4392.5|4391.5|0
1639063110000|2021-12-09 15:18:30|4393|4392.5|4394|4393|4394.5|4393.5|4393|4392.5|0
1639063120000|2021-12-09 15:18:40|4393.5|4392.5|4393|4392|4393.5|4392.5|4392.5|4392|0
1639063130000|2021-12-09 15:18:50||4392.5||4392.5||4392.5||4392.5|0
1639063140000|2021-12-09 15:19:00|4392.5|4392|4392.5|4391.5|4392.5|4392|4392.5|4391|0
1639063150000|2021-12-09 15:19:10||4391||4391.5||4391.5||4391|0
1639063160000|2021-12-09 15:19:20|4392|4391|4390.5|4390|4392|4391.5|4390.5|4390|0
1639063170000|2021-12-09 15:19:30|4390|4389.5|4390|4389|4390|4389.5|4389.5|4388.5|0
1639063180000|2021-12-09 15:19:40|4390.5|4389.5|4390.5|4390|4390.5|4390|4390|4389.5|0
1639063190000|2021-12-09 15:19:50|4391|4390.5|4391.5|4391|4391.5|4391|4390.5|4390|0
1639063200000|2021-12-09 15:20:00|4392|4390.5|4391.5|4391|4392|4391.5|4391.5|4390.5|0
1639063210000|2021-12-09 15:20:10|4392|4391.5|4391|4390.5|4392|4391.5|4391|4390.5|0
1639063220000|2021-12-09 15:20:20|4391.5|4391|4392.5|4391.5|4392.5|4392|4391.5|4390.5|0
1639063230000|2021-12-09 15:20:30|4393|4392|4392.5|4391.5|4393|4392|4392.5|4391.5|0
1639063240000|2021-12-09 15:20:40|4393|4392|4392.5|4392|4393|4392.5|4392.5|4392|0
1639063250000|2021-12-09 15:20:50|4392|4391.5|4391.5|4391|4392|4391.5|4391|4390.5|0
1639063260000|2021-12-09 15:21:00|4391|4390.5|4390.5|4390|4391|4390.5|4390|4389.5|0
1639063270000|2021-12-09 15:21:10|4390|4389.5|4390|4389.5|4390|4390|4390|4389.5|0
1639063280000|2021-12-09 15:21:20|4389.5|4389|4389.5|4389|4390|4389.5|4389.5|4389|0
1639063290000|2021-12-09 15:21:30|4389|4388.5|4389|4388.5|4389.5|4388.5|4388.5|4388|0
1639063300000|2021-12-09 15:21:40|4389.5|4388|4390.5|4390|4390.5|4390|4389.5|4388|0
1639063310000|2021-12-09 15:21:50|4390|4389.5|4390.5|4390|4390.5|4390|4390|4389|0
1639063320000|2021-12-09 15:22:00|4391|4390.5|4391|4390.5|4392|4391|4391|4390|0
1639063330000|2021-12-09 15:22:10|4390.5|4390|4391|4390.5|4392|4391|4390.5|4390|0
1639063340000|2021-12-09 15:22:20|4391.5|4391|4391|4390.5|4391.5|4391|4391|4390.5|0
1639063350000|2021-12-09 15:22:30|4391.5|4391|4391|4390.5|4392|4391|4391|4390.5|0
1639063360000|2021-12-09 15:22:40|4391.5|4391|4392|4391.5|4392|4391.5|4391|4390.5|0
1639063370000|2021-12-09 15:22:50|4392.5|4392|4392.5|4392|4392.5|4392|4392.5|4392|0
1639063380000|2021-12-09 15:23:00|4392|4391.5|4393|4392.5|4393|4392.5|4392|4391.5|0
1639063390000|2021-12-09 15:23:10|4392.5|4392|4392|4391.5|4393|4392.5|4392|4391|0
1639063400000|2021-12-09 15:23:20|4392.5|4391|4392|4391.5|4392.5|4391.5|4392|4391|0
1639063410000|2021-12-09 15:23:30|4392.5|4392|4392|4391.5|4392.5|4392|4392|4391.5|0
1639063420000|2021-12-09 15:23:40|4391.5|4391|4391.5|4391|4392.5|4391.5|4391.5|4391|0
1639063430000|2021-12-09 15:23:50|4392|4391.5|4391|4390.5|4392|4391.5|4390.5|4390|0
1639063440000|2021-12-09 15:24:00|4391.5|4390|4389|4388.5|4391.5|4390.5|4389|4388.5|0
1639063450000|2021-12-09 15:24:10|4388.5|4388|4389|4388|4389.5|4389|4388.5|4388|0
1639063460000|2021-12-09 15:24:20|4388.5|4388.5|4388.5|4388|4388.5|4388.5|4388.5|4387.5|0
1639063470000|2021-12-09 15:24:30|4388|4387.5|4388|4387.5|4388|4388|4388|4387.5|0
1639063480000|2021-12-09 15:24:40|4387.5|4387|4387|4386.5|4388|4387.5|4387|4386.5|0
1639063490000|2021-12-09 15:24:50|4386.5|4386|4386.5|4386|4387|4386.5|4385.5|4385|0
1639063500000|2021-12-09 15:25:00|4387|4386.5|4387|4386.5|4387.5|4387|4387|4386|0
1639063510000|2021-12-09 15:25:10|4386.5|4386|4386|4385|4387|4386.5|4385.5|4385|0
1639063520000|2021-12-09 15:25:20|4386.5|4385.5|4386.5|4386|4386.5|4386|4386.5|4385|0
1639063530000|2021-12-09 15:25:30|4386|4385.5|4386|4385.5|4386.5|4385.5|4385.5|4385|0
1639063540000|2021-12-09 15:25:40|4386.5|4386|4387.5|4386.5|4387.5|4387|4386|4385.5|0
1639063550000|2021-12-09 15:25:50|4387|4387|4387|4386.5|4387.5|4387|4387|4386.5|0
1639063560000|2021-12-09 15:26:00|4387.5||4387||4387.5||4387||0
1639063570000|2021-12-09 15:26:10|4386.5|4386|4386|4385.5|4386.5|4386|4386|4385.5|0
1639063580000|2021-12-09 15:26:20|4386.5|4386|4386.5|4386|4386.5|4386|4386.5|4386|0
1639063590000|2021-12-09 15:26:30|4387|4386.5|4387.5|4387|4387.5|4387|4387|4386.5|0
1639063600000|2021-12-09 15:26:40|4388|4387.5|4387.5|4386.5|4388|4387.5|4387|4386.5|0
1639063610000|2021-12-09 15:26:50|4387|4387|4387.5|4386.5|4387.5|4387|4387|4386.5|0
1639063620000|2021-12-09 15:27:00|4387|4387|4387|4386.5|4387.5|4387|4387|4386.5|0
1639063630000|2021-12-09 15:27:10|4386.5|4386|4386|4385.5|4386.5|4386|4386|4385.5|0
1639063640000|2021-12-09 15:27:20|4386.5|4386|4386.5|4386|4386.5|4386|4386|4385.5|0
1639063650000|2021-12-09 15:27:30|4387|4386.5|4385.5|4385|4387|4386.5|4385.5|4385|0
1639063660000|2021-12-09 15:27:40|4386|4384.5|4386|4385.5|4386|4385.5|4386|4384.5|0
1639063670000|2021-12-09 15:27:50|4385.5|4385|4384.5|4384|4385.5|4385|4384.5|4384|0
1639063680000|2021-12-09 15:28:00|4384|4383.5|4383|4382.5|4384|4383.5|4383|4382.5|0
1639063690000|2021-12-09 15:28:10|4383.5|4383|4382.5|4382|4383.5|4383|4382|4381.5|0
1639063700000|2021-12-09 15:28:20|4382|4381.5|4382|4381.5|4382.5|4381.5|4382|4381.5|0
1639063710000|2021-12-09 15:28:30|4382.5|4382|4382|4381|4382.5|4382|4382|4381|0
1639063720000|2021-12-09 15:28:40|4381.5|4381.5|4382|4381.5|4382|4381.5|4381.5|4381|0
1639063730000|2021-12-09 15:28:50|4382.5|4382|4383.5|4383|4383.5|4383|4382.5|4382|0
1639063740000|2021-12-09 15:29:00|4384|4382.5|4384|4383.5|4384|4383.5|4384|4382.5|0
1639063750000|2021-12-09 15:29:10|4383.5|4383|4384|4383.5|4384.5|4384|4383.5|4383|0
1639063760000|2021-12-09 15:29:20|4384.5|4384|4384.5|4383.5|4384.5|4384|4384|4383.5|0
1639063770000|2021-12-09 15:29:30|4384|4384|4384|4383.5|4384.5|4384|4384|4383.5|0
1639063780000|2021-12-09 15:29:40|4384.5|4384|4384.5|4384|4384.5|4384|4384.5|4383.5|0
1639063790000|2021-12-09 15:29:50|4384|4383.5|4384.5|4383.5|4384.5|4384|4384|4383.5|0
1639063800000|2021-12-09 15:30:00|4385|4384|4386|4385.5|4386|4385.5|4385|4384|0
1639063810000|2021-12-09 15:30:10|4386.5|4386|4386|4385.5|4386.5|4386|4386|4385.5|0
1639063820000|2021-12-09 15:30:20|4386.5|4386|4386.5|4386|4387|4386.5|4386.5|4385.5|0
1639063830000|2021-12-09 15:30:30|4387|4386.5|4386.5|4386|4387.5|4386.5|4386.5|4386|0
1639063850000|2021-12-09 15:30:50|4387|4386.5|4387|4386.5|4387|4386.5|4387|4386|0
1639063860000|2021-12-09 15:31:00|4387.5|4387|4388.5|4388|4388.5|4388|4387.5|4387|0
1639063870000|2021-12-09 15:31:10|4389|4387.5|4388|4387.5|4389|4387.5|4388|4387.5|0
1639063880000|2021-12-09 15:31:20|4387.5|4387|4387|4386.5|4387.5|4387|4387|4386|0
1639063890000|2021-12-09 15:31:30||4386||4386.5||4386.5||4386|0
1639063900000|2021-12-09 15:31:40|4387.5|4387|4389.5|4389|4389.5|4389|4387.5|4386.5|0
1639063910000|2021-12-09 15:31:50|4390|4388.5|4390|4389.5|4390|4389.5|4389.5|4388.5|0
1639063920000|2021-12-09 15:32:00|4389.5|4389|4389.5|4389|4390|4389|4389|4388.5|0
1639063930000|2021-12-09 15:32:10|4390|4388.5|4390.5|4390|4391|4390|4390|4388.5|0
1639063940000|2021-12-09 15:32:20|4391|4390.5|4390.5|4390|4391|4390.5|4390|4389.5|0
1639063950000|2021-12-09 15:32:30|4391|4390.5|4391|4390|4391|4390.5|4390.5|4390|0
1639063960000|2021-12-09 15:32:40|4391.5|4390.5|4391|4390.5|4391.5|4391|4391|4390.5|0
1639063970000|2021-12-09 15:32:50|4391.5|4391|4391.5|4391|4391.5|4391|4391.5|4391|0
1639063980000|2021-12-09 15:33:00|4392|4391.5|4392.5|4391.5|4393|4392.5|4391.5|4391|0
1639063990000|2021-12-09 15:33:10|4392|4392|4392.5|4392|4392.5|4392|4392|4391.5|0
1639064000000|2021-12-09 15:33:20|4392|4391.5|4392.5|4392|4393|4392|4392|4391.5|0
1639064010000|2021-12-09 15:33:30|4393|4391.5|4393|4392|4393|4392.5|4392.5|4391.5|0
1639064020000|2021-12-09 15:33:40|4392.5|4392.5|4393|4392.5|4393|4392.5|4392.5|4392|0
1639064030000|2021-12-09 15:33:50|4393.5|4393|4393|4392.5|4394|4393|4393|4392.5|0
1639064040000|2021-12-09 15:34:00|4393.5|4393|4393.5|4392.5|4393.5|4393|4393|4392.5|0
1639064050000|2021-12-09 15:34:10|4393||4393||4393.5||4393||0
1639064060000|2021-12-09 15:34:20|4393.5|4393|4393.5|4392.5|4393.5|4393|4393|4392.5|0
1639064070000|2021-12-09 15:34:30|4394|4393|4394|4393.5|4394.5|4394|4394|4393|0
1639064080000|2021-12-09 15:34:40|4394.5|4394|4393.5|4393|4394.5|4394|4393|4392.5|0
1639064090000|2021-12-09 15:34:50|4394|4393.5|4393.5|4393|4394|4393.5|4393|4392.5|0
1639064100000|2021-12-09 15:35:00|4394|4393.5|4394|4393|4394.5|4393.5|4393.5|4393|0
1639064110000|2021-12-09 15:35:10|4393.5|4393.5|4394|4393|4394|4393.5|4393.5|4393|0
1639064120000|2021-12-09 15:35:20||4393.5||4393.5||4393.5||4393|0
1639064130000|2021-12-09 15:35:30|4393.5|4393|4394|4393.5|4394|4393.5|4393.5|4393|0
1639064140000|2021-12-09 15:35:40|4393.5|4393|4391.5|4391|4393.5|4393|4391.5|4390.5|0
1639064150000|2021-12-09 15:35:50|4391|4390.5|4392|4391|4392.5|4391.5|4391|4390.5|0
1639064160000|2021-12-09 15:36:00|4392.5|4391.5|4391.5|4391|4392.5|4391.5|4391.5|4391|0
1639064170000|2021-12-09 15:36:10|4391|4390.5|4389.5|4389|4391.5|4391|4389.5|4389|0
1639064180000|2021-12-09 15:36:20||4388.5||4389||4389||4388.5|0
1639064190000|2021-12-09 15:36:30|4389|4388.5|4389.5|4388.5|4389.5|4389|4388.5|4388|0
1639064200000|2021-12-09 15:36:40|4389|4389|4389.5|4388.5|4389.5|4389|4389|4388.5|0
1639064210000|2021-12-09 15:36:50|4389|4389|4390|4389.5|4390|4389.5|4388.5|4388|0
1639064220000|2021-12-09 15:37:00|4390.5|4390|4390.5|4390|4391|4390.5|4390.5|4389.5|0
1639064230000|2021-12-09 15:37:10|4391|4390.5|4391|4390.5|4391|4390.5|4390.5|4390|0
1639064240000|2021-12-09 15:37:20||4390||4390.5||4390.5||4390|0
1639064250000|2021-12-09 15:37:30|4391.5|4391|4393|4392.5|4393|4392.5|4391.5|4391|0
1639064260000|2021-12-09 15:37:40|4393.5|4393|4393|4392|4393.5|4393|4393|4392|0
1639064270000|2021-12-09 15:37:50|4392.5|4391.5|4392.5|4392|4393|4392.5|4391.5|4391|0
1639064280000|2021-12-09 15:38:00|4392|4391.5|4392|4391.5|4392.5|4392|4392|4391|0
1639064290000|2021-12-09 15:38:10|4391.5|4391|4392.5|4392|4392.5|4392|4391.5|4391|0
1639064300000|2021-12-09 15:38:20|4393|4391.5|4393|4392.5|4393|4392.5|4393|4391.5|0
1639064310000|2021-12-09 15:38:30|4393.5|4392|4393.5|4393|4393.5|4393|4393.5|4392|0
1639064320000|2021-12-09 15:38:40|4393|4392.5|4393.5|4393|4394|4393|4393|4392.5|0
1639064330000|2021-12-09 15:38:50|4394|4393.5|4393.5|4393|4394|4393.5|4393.5|4393|0
1639064340000|2021-12-09 15:39:00|4394|4393.5|4394.5|4393.5|4395|4394.5|4393.5|4393|0
1639064350000|2021-12-09 15:39:10|4394|4393|4394|4393.5|4394|4393.5|4393.5|4393|0
1639064360000|2021-12-09 15:39:20|4393.5|4393|4392|4391.5|4393.5|4393|4392|4391|0
1639064370000|2021-12-09 15:39:30|4392.5|4392|4393|4392.5|4393.5|4393|4392.5|4392|0
1639064380000|2021-12-09 15:39:40|4393.5|4393|4393.5|4392.5|4394|4393.5|4393.5|4392.5|0
1639064390000|2021-12-09 15:39:50|4393|4392|4392.5|4391.5|4393.5|4392|4392.5|4391.5|0
1639064400000|2021-12-09 15:40:00|4393|4392|4393|4392.5|4393.5|4392.5|4392.5|4391.5|0
1639064410000|2021-12-09 15:40:10|4392.5|4392|4393|4392.5|4393.5|4392.5|4392.5|4392|0
1639064420000|2021-12-09 15:40:20|4393.5|4393|4395|4394.5|4395|4394.5|4393.5|4393|0
1639064430000|2021-12-09 15:40:30|4394.5|4394|4395|4394.5|4395.5|4394.5|4394.5|4394|0
1639064440000|2021-12-09 15:40:40|4394.5|4394|4395|4394.5|4395|4394.5|4394.5|4394|0
1639064450000|2021-12-09 15:40:50|4395.5|4395|4396.5|4396|4396.5|4396|4395|4395|0
1639064460000|2021-12-09 15:41:00|4396|4395.5|4396.5|4395.5|4396.5|4396|4396|4395.5|0
1639064470000|2021-12-09 15:41:10|4396|4395|4396|4395|4396.5|4395.5|4395|4394.5|0
1639064480000|2021-12-09 15:41:20|4395.5|4394.5|4395.5|4394.5|4396|4395|4395|4394.5|0
1639064490000|2021-12-09 15:41:30|4395|4395|4396|4395.5|4396|4395.5|4395|4394.5|0
1639064500000|2021-12-09 15:41:40|4396.5|4395|4396|4395|4396.5|4395|4395.5|4395|0
1639064510000|2021-12-09 15:41:50|4396.5|4395.5|4397|4396.5|4397|4396.5|4396.5|4395.5|0
1639064520000|2021-12-09 15:42:00|4396.5|4396|4396.5|4396|4397|4396.5|4396.5|4396|0
1639064530000|2021-12-09 15:42:10|4397|4396.5|4398.5|4397.5|4398.5|4398|4397|4396.5|0
1639064540000|2021-12-09 15:42:20|4398|4398|4398|4397.5|4398.5|4398|4398|4397.5|0
1639064550000|2021-12-09 15:42:30|4397.5|4397|4398|4397|4398|4397.5|4397.5|4397|0
1639064560000|2021-12-09 15:42:40|4397.5|4396.5|4397.5|4396.5|4398|4397|4397.5|4396.5|0
1639064570000|2021-12-09 15:42:50|4397|4396|4397.5|4397|4397.5|4397|4397|4396|0
1639064580000|2021-12-09 15:43:00|4397|4396.5|4397|4396.5|4397|4397|4397|4396.5|0
1639064590000|2021-12-09 15:43:10|4396.5|4396|4396.5|4395.5|4396.5|4396|4395.5|4395|0
1639064600000|2021-12-09 15:43:20|4396|4396|4396|4395|4396|4396|4396|4395|0
1639064610000|2021-12-09 15:43:30||4395.5||4395||4395.5||4395|0
1639064620000|2021-12-09 15:43:40|4396.5|4395.5|4397|4396.5|4397|4396.5|4396.5|4395.5|0
1639064630000|2021-12-09 15:43:50|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4396.5|0
1639064640000|2021-12-09 15:44:00|4398|4397.5|4398|4397.5|4398|4397.5|4398|4397.5|0
1639064650000|2021-12-09 15:44:10|4397.5|4397|4398|4397.5|4398|4397.5|4397.5|4397|0
1639064660000|2021-12-09 15:44:20|4397.5|4397|4398|4397.5|4398|4397.5|4397.5|4397|0
1639064670000|2021-12-09 15:44:30|4398.5|4398|4399|4398|4399|4398.5|4398.5|4398|0
1639064680000|2021-12-09 15:44:40|4398.5|4398.5|4398.5|4398|4399|4398.5|4398.5|4398|0
1639064690000|2021-12-09 15:44:50|4398|4397.5|4398.5|4398|4399|4398.5|4398|4397.5|0
1639064700000|2021-12-09 15:45:00|4398|4397.5|4398|4397.5|4398.5|4398|4398|4397.5|0
1639064710000|2021-12-09 15:45:10|4398.5|4398|4398|4397.5|4398.5|4398|4398|4397.5|0
1639064720000|2021-12-09 15:45:20|4398.5|4398|4399|4398.5|4399.5|4398.5|4398|4397.5|0
1639064730000|2021-12-09 15:45:30|4399.5|4399|4399.5|4399|4400|4399.5|4399.5|4398.5|0
1639064740000|2021-12-09 15:45:40|4400|4399.5|4400|4399|4400|4399.5|4400|4399|0
1639064750000|2021-12-09 15:45:50|4399.5||4399.5||4400||4399.5||0
1639064760000|2021-12-09 15:46:00|4399|4398.5|4398.5|4398|4399|4398.5|4398|4397.5|0
1639064770000|2021-12-09 15:46:10|4398|4397.5|4397.5|4397|4398|4397.5|4397.5|4397|0
1639064780000|2021-12-09 15:46:20|4398|4397.5|4399.5|4399|4399.5|4399|4398|4397|0
1639064790000|2021-12-09 15:46:30|4399|4398.5|4399.5|4398.5|4399.5|4398.5|4399|4398.5|0
1639064800000|2021-12-09 15:46:40|4399|4398|4398.5|4398|4399|4398.5|4398.5|4398|0
1639064810000|2021-12-09 15:46:50|4398|4397.5|4398.5|4398|4398.5|4398|4398|4397.5|0
1639064820000|2021-12-09 15:47:00|4399|4398.5|4399|4398|4399|4398.5|4398.5|4398|0
1639064830000|2021-12-09 15:47:10|4398.5|4398.5|4398|4397.5|4398.5|4398.5|4397.5|4397|0
1639064840000|2021-12-09 15:47:20|4398.5|4398|4397|4396.5|4398.5|4398|4397|4396.5|0
1639064850000|2021-12-09 15:47:30|4397.5|4396|4396|4395.5|4397.5|4396.5|4396|4395.5|0
1639064860000|2021-12-09 15:47:40||4395||4395.5||4395.5||4395|0
1639064870000|2021-12-09 15:47:50|4396.5|4396|4396.5|4396|4396.5|4396|4396|4395.5|0
1639064880000|2021-12-09 15:48:00|4397|4396.5|4398|4397.5|4398|4397.5|4397|4396.5|0
1639064890000|2021-12-09 15:48:10|4397.5|4397|4397.5|4397|4398|4397|4397.5|4397|0
1639064900000|2021-12-09 15:48:20|4398|4397.5|4398|4397.5|4398|4397.5|4398|4397.5|0
1639064910000|2021-12-09 15:48:30|4398.5|4398|4398|4397.5|4398.5|4398|4398|4397.5|0
1639064920000|2021-12-09 15:48:40|4398.5|4398|4398.5|4398|4398.5|4398|4398|4397.5|0
1639064930000|2021-12-09 15:48:50|4399|4398.5|4399.5|4399|4399.5|4399|4399|4398.5|0
1639064940000|2021-12-09 15:49:00|4400|4399.5|4401.5|4400.5|4401.5|4401|4400|4399.5|0
1639064950000|2021-12-09 15:49:10|4401||4401||4401||4401||0
1639064960000|2021-12-09 15:49:20|4400.5|4400|4401|4400.5|4401|4400.5|4400.5|4400|0
1639064970000|2021-12-09 15:49:30|4401.5|4401|4401.5|4401|4402|4401.5|4401.5|4401|0
1639064980000|2021-12-09 15:49:40|4402|4401.5|4402.5|4401.5|4402.5|4402|4401.5|4401|0
1639064990000|2021-12-09 15:49:50|4403|4402|4403|4402|4403|4402.5|4402.5|4402|0
1639065000000|2021-12-09 15:50:00|4402.5||4402.5||4403||4402.5||0
1639065010000|2021-12-09 15:50:10|4403|4402.5|4402|4401.5|4403.5|4402.5|4401.5|4401|0
1639065020000|2021-12-09 15:50:20|4401.5|4401|4401.5|4400.5|4402|4401.5|4401.5|4400.5|0
1639065030000|2021-12-09 15:50:30|4401|4400|4400.5|4400|4401|4400.5|4400|4399.5|0
1639065040000|2021-12-09 15:50:40|4401|4399.5|4400.5|4399.5|4401|4399.5|4400.5|4399.5|0
1639065050000|2021-12-09 15:50:50|4400|4399|4399|4398|4400|4399|4398.5|4398|0
1639065060000|2021-12-09 15:51:00|4398.5|4398.5|4399.5|4399|4399.5|4399|4398.5|4398|0
1639065070000|2021-12-09 15:51:10|4400|4398.5|4399.5|4399|4400.5|4400|4399.5|4398.5|0
1639065080000|2021-12-09 15:51:20|4400|4399.5|4399.5|4399|4400|4399.5|4399.5|4399|0
1639065090000|2021-12-09 15:51:30|4399|4398.5|4399.5|4398.5|4399.5|4399|4399|4398|0
1639065100000|2021-12-09 15:51:40|4399|4398|4399|4398.5|4399|4398.5|4398.5|4398|0
1639065110000|2021-12-09 15:51:50|4399.5|4399|4399.5|4399|4399.5|4399|4399|4398.5|0
1639065120000|2021-12-09 15:52:00|4399|4398.5|4399|4398.5|4399.5|4399|4399|4398.5|0
1639065130000|2021-12-09 15:52:10|4398.5|4398|4398.5|4397.5|4398.5|4398|4398|4397.5|0
1639065140000|2021-12-09 15:52:20|4398|4398|4398|4397.5|4398.5|4398|4398|4397.5|0
1639065150000|2021-12-09 15:52:30|4398.5|4398|4398.5|4398|4399|4398.5|4398.5|4397.5|0
1639065160000|2021-12-09 15:52:40|4398|4397.5|4397.5|4397|4398|4397.5|4397.5|4397|0
1639065170000|2021-12-09 15:52:50|4398|4397.5|4398|4397.5|4398|4397.5|4397.5|4396.5|0
1639065180000|2021-12-09 15:53:00|4398.5|4398|4398|4397.5|4398.5|4398|4398|4397.5|0
1639065190000|2021-12-09 15:53:10|4398.5|4397|4398|4397.5|4398.5|4398|4397.5|4397|0
1639065200000|2021-12-09 15:53:20|4397.5|4397|4397|4396|4398|4397.5|4396.5|4396|0
1639065210000|2021-12-09 15:53:30||4396.5||4396||4396.5||4396|0
1639065220000|2021-12-09 15:53:40|4396.5|4396.5|4394.5|4394|4396.5|4396.5|4394.5|4394|0
1639065230000|2021-12-09 15:53:50|4395|4394.5|4394.5|4394|4395|4394.5|4394.5|4394|0
1639065240000|2021-12-09 15:54:00|4394|4393.5|4394|4393.5|4394.5|4393.5|4394|4393|0
1639065260000|2021-12-09 15:54:20|4393.5|4393|4394|4393|4394|4393.5|4393.5|4393|0
1639065270000|2021-12-09 15:54:30|4393.5|4392.5|4392.5|4392|4393.5|4392.5|4392.5|4392|0
1639065280000|2021-12-09 15:54:40|4393||4392.5||4393||4392.5||0
1639065290000|2021-12-09 15:54:50|4392|4391.5|4392|4391.5|4392.5|4392|4391.5|4391|0
1639065300000|2021-12-09 15:55:00|4391.5|4391|4392|4391.5|4392.5|4391.5|4391.5|4391|0
1639065310000|2021-12-09 15:55:10|4391.5|4391|4391.5|4391|4392|4391|4391.5|4391|0
1639065320000|2021-12-09 15:55:20|4391|4390.5|4391|4390|4391|4390.5|4390.5|4389.5|0
1639065330000|2021-12-09 15:55:30|4390.5|4389.5|4390|4389.5|4390.5|4390|4390|4389.5|0
1639065340000|2021-12-09 15:55:40|4389.5|4389|4390|4389|4390|4389|4389.5|4388.5|0
1639065350000|2021-12-09 15:55:50|4390.5|4389.5|4390.5|4390|4390.5|4390|4390|4389.5|0
1639065360000|2021-12-09 15:56:00|4391|4390.5|4391|4390|4391|4390.5|4390.5|4390|0
1639065370000|2021-12-09 15:56:10|4390.5|4390.5|4390.5|4390|4391|4390.5|4390.5|4390|0
1639065380000|2021-12-09 15:56:20|4391|4390.5|4390.5|4390|4391|4390.5|4390.5|4390|0
1639065390000|2021-12-09 15:56:30|4391|4390.5|4391|4390|4391|4390.5|4390.5|4390|0
1639065400000|2021-12-09 15:56:40|4390.5|4389.5|4389.5|4388.5|4390.5|4389.5|4389|4388.5|0
1639065410000|2021-12-09 15:56:50|4389|4389|4389|4388|4389|4389|4388|4387.5|0
1639065420000|2021-12-09 15:57:00|4388.5|4387.5|4389|4388|4389|4388|4388.5|4387.5|0
1639065430000|2021-12-09 15:57:10|4388.5|4388.5|4389|4388|4389|4388.5|4388.5|4388|0
1639065440000|2021-12-09 15:57:20|4389.5|4388.5|4390|4389.5|4390|4389.5|4389.5|4388.5|0
1639065460000|2021-12-09 15:57:40|4389.5|4389|4389.5|4389|4390|4389.5|4389.5|4389|0
1639065470000|2021-12-09 15:57:50|4390|4389.5|4390|4389.5|4390|4389.5|4390|4389|0
1639065480000|2021-12-09 15:58:00|4390.5|4390|4391|4390.5|4391.5|4391|4390.5|4390|0
1639065490000|2021-12-09 15:58:10|4391.5|4391|4392|4391.5|4392|4391.5|4391|4390.5|0
1639065500000|2021-12-09 15:58:20|4391.5|4391|4391.5|4391|4392|4391.5|4391.5|4391|0
1639065510000|2021-12-09 15:58:30|4392|4391.5|4392.5|4392|4393|4392|4392|4391.5|0
1639065520000|2021-12-09 15:58:40|4393|4392.5|4393.5|4392.5|4393.5|4393|4393|4392.5|0
1639065530000|2021-12-09 15:58:50|4393|4393|4394.5|4393.5|4394.5|4394|4393|4392.5|0
1639065540000|2021-12-09 15:59:00|4394|4394|4394|4393.5|4394.5|4394|4394|4393.5|0
1639065550000|2021-12-09 15:59:10|4394.5||4394||4394.5||4394||0
1639065560000|2021-12-09 15:59:20|4393.5|4393|4393.5|4393|4394|4393|4393|4392.5|0
1639065570000|2021-12-09 15:59:30|4393|4392.5|4393.5|4392.5|4393.5|4393|4393|4392.5|0
1639065580000|2021-12-09 15:59:40|4393|4393|4393|4392|4393.5|4393|4392.5|4392|0
1639065590000|2021-12-09 15:59:50|4392.5|4392.5|4394|4393|4394|4393.5|4392.5|4392.5|0
1639065600000|2021-12-09 16:00:00|4394.5|4393.5|4395|4394|4395.5|4395|4394|4393.5|0
1639065610000|2021-12-09 16:00:10|4394.5||4395||4395||4394.5||0
1639065620000|2021-12-09 16:00:20|4394.5|4393.5|4393.5|4393|4394.5|4393.5|4393|4392.5|0
1639065630000|2021-12-09 16:00:30|4393|4392.5|4392.5|4392|4393.5|4392.5|4392|4391.5|0
1639065640000|2021-12-09 16:00:40|4393|4391.5|4392.5|4392|4393|4392.5|4392.5|4391.5|0
1639065650000|2021-12-09 16:00:50|4393|4392.5|4393|4392.5|4393|4392.5|4392.5|4392|0
1639065660000|2021-12-09 16:01:00|4392.5|4392|4393.5|4393|4394|4393.5|4392.5|4392|0
1639065670000|2021-12-09 16:01:10|4394|4393.5|4394|4393.5|4394|4393.5|4394|4393|0
1639065680000|2021-12-09 16:01:20|4394.5|4394|4395|4394.5|4395|4394.5|4394.5|4393.5|0
1639065690000|2021-12-09 16:01:30|4395.5|4395|4398.5|4397.5|4398.5|4397.5|4395.5|4395|0
1639065700000|2021-12-09 16:01:40|4399|4398|4398.5|4398|4399|4398|4398.5|4398|0
1639065710000|2021-12-09 16:01:50|4399|4398.5|4400|4399|4400|4399.5|4399|4398.5|0
1639065720000|2021-12-09 16:02:00|4399.5|4399.5|4400|4399.5|4400|4399.5|4399.5|4399|0
1639065730000|2021-12-09 16:02:10|4399.5|4399|4400|4399|4400|4399.5|4398.5|4398|0
1639065740000|2021-12-09 16:02:20|4399.5|4399.5|4399.5|4399|4400|4399.5|4399.5|4399|0
1639065750000|2021-12-09 16:02:30|4399|4398.5|4398.5|4397.5|4399|4398.5|4398|4397.5|0
1639065760000|2021-12-09 16:02:40|4399|4398|4398.5|4397.5|4399|4398.5|4398|4397.5|0
1639065770000|2021-12-09 16:02:50|4398|4397|4398|4397.5|4398|4397.5|4397.5|4397|0
1639065780000|2021-12-09 16:03:00|4398.5|4397|4398.5|4397.5|4398.5|4398|4398.5|4397|0
1639065790000|2021-12-09 16:03:10|4398|4398|4399|4398.5|4399|4398.5|4398|4398|0
1639065800000|2021-12-09 16:03:20|4398.5|4398|4399|4398.5|4399|4398.5|4398.5|4398|0
1639065810000|2021-12-09 16:03:30|4399.5|4399|4399.5|4399|4399.5|4399|4399.5|4399|0
1639065830000|2021-12-09 16:03:50|4399|4398.5|4399.5|4398.5|4399.5|4399|4399|4398.5|0
1639065840000|2021-12-09 16:04:00|4399||4399||4399.5||4399||0
1639065850000|2021-12-09 16:04:10|4399.5|4399|4399.5|4399|4399.5|4399|4399|4399|0
1639065860000|2021-12-09 16:04:20|4399|4398.5|4399.5|4399|4399.5|4399|4399|4398.5|0
1639065870000|2021-12-09 16:04:30|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|0
1639065880000|2021-12-09 16:04:40|4399.5|4399|4399|4398.5|4399.5|4399|4399|4398.5|0
1639065890000|2021-12-09 16:04:50|4398.5|4398|4398.5|4397.5|4399|4398|4398|4397|0
1639065900000|2021-12-09 16:05:00|4398||4398.5||4398.5||4398||0
1639065910000|2021-12-09 16:05:10|4399|4398|4399.5|4399|4399.5|4399|4399|4397.5|0
1639065920000|2021-12-09 16:05:20|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399.5|0
1639065930000|2021-12-09 16:05:30|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4400|0
1639065940000|2021-12-09 16:05:40|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399.5|0
1639065960000|2021-12-09 16:06:00|4399.5|4399|4400|4399.5|4400|4399.5|4399.5|4399|0
1639065970000|2021-12-09 16:06:10|4399.5|4399|4400|4399.5|4400|4399.5|4399.5|4399|0
1639065980000|2021-12-09 16:06:20|4400.5|4400|4401|4400.5|4401.5|4401|4400.5|4400|0
1639065990000|2021-12-09 16:06:30|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4399.5|0
1639066000000|2021-12-09 16:06:40|4401|4399.5|4401.5|4401|4401.5|4401|4401|4399.5|0
1639066010000|2021-12-09 16:06:50||4400.5||4401||4401||4400.5|0
1639066030000|2021-12-09 16:07:10|4401|4400.5|4401.5|4401|4402|4401.5|4401|4400|0
1639066050000|2021-12-09 16:07:30|4401|4400.5|4401.5|4400.5|4401.5|4400.5|4401|4400.5|0
1639066060000|2021-12-09 16:07:40|4401|4401|4401.5|4401|4401.5|4401|4401|4400.5|0
1639066070000|2021-12-09 16:07:50|4402|4400.5|4402|4401.5|4402|4401.5|4402|4400.5|0
1639066090000|2021-12-09 16:08:10|4401.5|4401|4402.5|4402|4402.5|4402|4401|4400.5|0
1639066100000|2021-12-09 16:08:20|4403|4402.5|4403|4402.5|4403.5|4403|4403|4402.5|0
1639066120000|2021-12-09 16:08:40|4403.5|4403|4403.5|4402.5|4403.5|4403|4403|4402.5|0
1639066130000|2021-12-09 16:08:50|4403|4402|4402|4401.5|4403|4402|4402|4401|0
1639066140000|2021-12-09 16:09:00|4401.5|4401|4401|4400.5|4402|4401.5|4401|4400|0
1639066150000|2021-12-09 16:09:10|4400.5|4400|4401.5|4400.5|4401.5|4401|4400.5|4400|0
1639066160000|2021-12-09 16:09:20||4401||4401||4401||4401|0
1639066170000|2021-12-09 16:09:30|4401|4400.5|4400.5|4400|4401|4400.5|4400.5|4399.5|0
1639066180000|2021-12-09 16:09:40|4401|4400.5|4402|4401|4402|4401.5|4401|4400.5|0
1639066190000|2021-12-09 16:09:50|4401.5|4401.5|4402|4401.5|4402.5|4401.5|4401.5|4401|0
1639066200000|2021-12-09 16:10:00|4401.5|4401|4401|4400.5|4401.5|4401|4400.5|4400|0
1639066210000|2021-12-09 16:10:10|4400.5|4400|4400.5|4400|4401|4400.5|4400.5|4400|0
1639066220000|2021-12-09 16:10:20|4401|4400.5|4401|4400|4401|4400.5|4401|4400|0
1639066230000|2021-12-09 16:10:30|4401.5|4400.5|4402|4401|4402|4401.5|4401.5|4400.5|0
1639066240000|2021-12-09 16:10:40|4401.5|4401.5|4401.5|4401|4402|4401.5|4401.5|4401|0
1639066250000|2021-12-09 16:10:50|4401|4400.5|4401|4400.5|4401.5|4400.5|4401|4400.5|0
1639066260000|2021-12-09 16:11:00|4401.5|4401|4401|4400.5|4401.5|4401|4400.5|4400|0
1639066270000|2021-12-09 16:11:10|4401.5||4401||4401.5||4401||0
1639066280000|2021-12-09 16:11:20|4401.5|4401|4402|4401.5|4402|4401.5|4401|4400.5|0
1639066290000|2021-12-09 16:11:30|4401.5|4401|4401.5|4401|4402|4401|4401|4400.5|0
1639066300000|2021-12-09 16:11:40|4402|4400.5|4400.5|4400|4402|4401.5|4400.5|4400|0
1639066310000|2021-12-09 16:11:50|4401|4400.5|4401|4400.5|4401|4400.5|4401|4400.5|0
1639066320000|2021-12-09 16:12:00|4400.5|4400|4401|4400.5|4401|4400.5|4400.5|4400|0
1639066330000|2021-12-09 16:12:10|4400.5|4400|4402|4401.5|4402|4401.5|4400.5|4400|0
1639066340000|2021-12-09 16:12:20|4402.5|4402|4403|4402.5|4403|4402.5|4402.5|4402|0
1639066350000|2021-12-09 16:12:30|4402.5|4402|4403|4402.5|4403|4402.5|4402.5|4402|0
1639066360000|2021-12-09 16:12:40|4402.5|4402|4402.5|4402|4403|4402|4402.5|4402|0
1639066370000|2021-12-09 16:12:50|4402|4401.5|4401.5|4400.5|4402|4401.5|4401|4400.5|0
1639066380000|2021-12-09 16:13:00||4401||4401||4401||4400.5|0
1639066390000|2021-12-09 16:13:10|4402|4401.5|4401.5|4401|4402|4401.5|4401.5|4401|0
1639066400000|2021-12-09 16:13:20|4402|4400.5|4402|4401.5|4402|4401.5|4401.5|4400.5|0
1639066410000|2021-12-09 16:13:30|4402.5|4402|4403|4402.5|4403.5|4402.5|4402|4401.5|0
1639066420000|2021-12-09 16:13:40|4403.5|4403|4403|4402.5|4403.5|4403|4403|4402.5|0
1639066430000|2021-12-09 16:13:50|4402.5|4402|4404|4403.5|4404|4403.5|4402.5|4402|0
1639066440000|2021-12-09 16:14:00|4404.5|4404|4403.5|4402.5|4404.5|4404|4403|4402.5|0
1639066450000|2021-12-09 16:14:10|4403|4403|4403|4402.5|4403.5|4403|4403|4402.5|0
1639066460000|2021-12-09 16:14:20|4403.5|4403|4403|4402.5|4403.5|4403|4403|4402.5|0
1639066470000|2021-12-09 16:14:30|4403.5|4403|4404|4403|4404|4403.5|4403.5|4403|0
1639066480000|2021-12-09 16:14:40|4403.5|4403.5|4404|4403.5|4404|4403.5|4403.5|4403.5|0
1639066490000|2021-12-09 16:14:50|4403.5|4403|4404|4403.5|4404|4403.5|4403.5|4403|0
1639066500000|2021-12-09 16:15:00|4403.5|4403|4404|4403.5|4404.5|4404|4403.5|4403|0
1639066510000|2021-12-09 16:15:10|4404.5|4403|4404|4403.5|4404.5|4403.5|4404|4403|0
1639066520000|2021-12-09 16:15:20|4403.5|4403|4403|4402.5|4403.5|4403|4402.5|4402|0
1639066530000|2021-12-09 16:15:30|4403.5|4403|4402|4401.5|4403.5|4403|4401.5|4401|0
1639066540000|2021-12-09 16:15:40|4401.5|4401|4402|4401.5|4402|4401.5|4401|4400.5|0
1639066550000|2021-12-09 16:15:50|4402.5|4402|4402.5|4402|4402.5|4402|4402|4401|0
1639066560000|2021-12-09 16:16:00|4403|4402.5|4403|4402|4403|4402.5|4402.5|4402|0
1639066570000|2021-12-09 16:16:10|4402.5|4402.5|4403|4402.5|4403|4402.5|4402.5|4402|0
1639066580000|2021-12-09 16:16:20||4402||4402||4402||4402|0
1639066590000|2021-12-09 16:16:30|4403.5|4402.5|4402.5|4402|4403.5|4403|4402|4401.5|0
1639066600000|2021-12-09 16:16:40|4403|4402.5|4403.5|4402.5|4403.5|4402.5|4402.5|4402|0
1639066610000|2021-12-09 16:16:50|4403|4403|4403.5|4403|4403.5|4403|4403|4402.5|0
1639066620000|2021-12-09 16:17:00|4404|4403.5|4403.5|4403|4404|4403.5|4403.5|4403|0
1639066630000|2021-12-09 16:17:10|4404||4403.5||4404||4403.5||0
1639066640000|2021-12-09 16:17:20|4403|4402.5|4403.5|4403|4403.5|4403|4403|4402.5|0
1639066650000|2021-12-09 16:17:30|4403|4402.5|4403|4402.5|4403|4402.5|4403|4402.5|0
1639066660000|2021-12-09 16:17:40|4402.5|4402|4402.5|4402|4403|4402.5|4402.5|4402|0
1639066670000|2021-12-09 16:17:50|4402|4401.5|4403.5|4403|4403.5|4403|4402|4401.5|0
1639066680000|2021-12-09 16:18:00|4403|4402.5|4403|4402.5|4403|4403|4403|4402.5|0
1639066690000|2021-12-09 16:18:10|4402.5|4402|4402.5|4402|4403|4402.5|4402.5|4402|0
1639066700000|2021-12-09 16:18:20|4403|4401.5|4403|4402.5|4403|4402.5|4403|4401.5|0
1639066720000|2021-12-09 16:18:40||4402||4402.5||4402.5||4402|0
1639066730000|2021-12-09 16:18:50|4402.5|4402|4402.5|4402|4403|4402.5|4402|4401.5|0
1639066740000|2021-12-09 16:19:00|4403|4402.5|4402.5|4402|4403|4402.5|4402.5|4402|0
1639066750000|2021-12-09 16:19:10|4403|4402.5|4402.5|4402|4403|4402.5|4402.5|4402|0
1639066760000|2021-12-09 16:19:20|4403|4402.5|4402.5|4402|4403|4402.5|4402.5|4402|0
1639066770000|2021-12-09 16:19:30|4403|4402.5|4403|4402.5|4403|4402.5|4402.5|4402|0
1639066790000|2021-12-09 16:19:50|4403.5|4403|4404|4403|4404|4403.5|4403|4402.5|0
1639066800000|2021-12-09 16:20:00|4403.5|4402.5|4403|4402.5|4404|4403|4403|4402.5|0
1639066810000|2021-12-09 16:20:10|4402.5|4402|4403|4402.5|4403|4402.5|4402.5|4402|0
1639066820000|2021-12-09 16:20:20|4402.5|4402|4403|4402|4403|4402|4402.5|4402|0
1639066830000|2021-12-09 16:20:30|4402.5|4401|4400.5|4400|4402.5|4401|4400.5|4400|0
1639066840000|2021-12-09 16:20:40|4400|4399.5|4400|4399.5|4400.5|4400|4400|4399.5|0
1639066850000|2021-12-09 16:20:50|4399.5|4399|4399.5|4399|4400|4399.5|4399.5|4399|0
1639066860000|2021-12-09 16:21:00|4399|4398.5|4398.5|4398|4399|4398.5|4398.5|4398|0
1639066870000|2021-12-09 16:21:10|4398|4397.5|4397.5|4397|4398.5|4398|4397.5|4396.5|0
1639066880000|2021-12-09 16:21:20|4397|4396.5|4397.5|4397|4397.5|4397|4397|4396.5|0
1639066890000|2021-12-09 16:21:30|4398|4397.5|4398|4397|4398|4397.5|4397.5|4397|0
1639066900000|2021-12-09 16:21:40|4397.5|4397.5|4397.5|4397|4398|4397.5|4397.5|4397|0
1639066910000|2021-12-09 16:21:50|4397|4396.5|4397|4396.5|4397.5|4397|4396.5|4395|0
1639066920000|2021-12-09 16:22:00|4396.5|4396|4396|4395.5|4396.5|4396|4395.5|4395|0
1639066930000|2021-12-09 16:22:10|4396.5|4396|4397|4396.5|4397|4396.5|4396|4395.5|0
1639066940000|2021-12-09 16:22:20|4397.5|4397|4397.5|4397|4398|4397|4397.5|4396.5|0
1639066950000|2021-12-09 16:22:30|4397|4396.5|4398|4397.5|4398|4397.5|4396.5|4396|0
1639066960000|2021-12-09 16:22:40||4397||4397.5||4397.5||4397|0
1639066970000|2021-12-09 16:22:50|4398.5|4398|4398.5|4397.5|4398.5|4398|4398|4397.5|0
1639066980000|2021-12-09 16:23:00|4398|4398|4398.5|4397.5|4398.5|4398|4398|4397.5|0
1639066990000|2021-12-09 16:23:10|4399|4398|4398.5|4398|4399|4398|4398|4397.5|0
1639067000000|2021-12-09 16:23:20|4399|4397.5|4398.5|4397.5|4399|4398|4398.5|4397.5|0
1639067010000|2021-12-09 16:23:30|4398|4397|4399|4398|4399|4398|4398|4397|0
1639067020000|2021-12-09 16:23:40|4398.5|4397.5|4398|4397.5|4398.5|4398|4398|4397.5|0
1639067030000|2021-12-09 16:23:50|4397.5|4397|4398.5|4397.5|4398.5|4397.5|4397|4396.5|0
1639067040000|2021-12-09 16:24:00|4398|4397|4398.5|4397.5|4398.5|4397.5|4398|4397|0
1639067050000|2021-12-09 16:24:10|4398|4397|4398|4397.5|4398|4397.5|4398|4397|0
1639067060000|2021-12-09 16:24:20|4398.5|4398|4397.5|4397|4398.5|4398|4397|4396.5|0
1639067070000|2021-12-09 16:24:30|4398|4397.5|4397.5|4397|4398|4397.5|4397.5|4397|0
1639067080000|2021-12-09 16:24:40|4398|4397.5|4399|4398.5|4399|4398.5|4398|4397.5|0
1639067090000|2021-12-09 16:24:50|4399.5|4399|4399.5|4399|4399.5|4399|4399|4398.5|0
1639067100000|2021-12-09 16:25:00|4400|4399.5|4401|4400|4401|4400|4400|4399.5|0
1639067110000|2021-12-09 16:25:10|4400.5|4400.5|4401|4400|4401|4400.5|4400.5|4400|0
1639067120000|2021-12-09 16:25:20|4400.5|4400.5|4401|4400.5|4401|4400.5|4400.5|4400.5|0
1639067130000|2021-12-09 16:25:30|4401.5|4400|4400.5|4400|4401.5|4400.5|4400.5|4400|0
1639067140000|2021-12-09 16:25:40|4401|4400.5|4400.5|4399.5|4401|4400.5|4399.5|4399|0
1639067150000|2021-12-09 16:25:50|4400|4400|4400.5|4400|4400.5|4400|4400|4399.5|0
1639067160000|2021-12-09 16:26:00|4401|4400.5|4401|4400.5|4401.5|4401|4401|4400.5|0
1639067170000|2021-12-09 16:26:10|4401.5|4401|4401.5|4401|4401.5|4401|4401.5|4401|0
1639067180000|2021-12-09 16:26:20|4402|4401.5|4402|4401.5|4402|4401.5|4402|4401.5|0
1639067190000|2021-12-09 16:26:30|4402.5|4402|4403|4402.5|4403|4402.5|4402.5|4401.5|0
1639067220000|2021-12-09 16:27:00|4403.5||4403||4403.5||4403||0
1639067230000|2021-12-09 16:27:10|4403.5|4403|4403.5|4402.5|4403.5|4403|4403|4402.5|0
1639067240000|2021-12-09 16:27:20|4403|4403|4404|4403|4404|4403|4403|4403|0
1639067250000|2021-12-09 16:27:30|4403.5|4403.5|4404|4403.5|4404|4403.5|4403.5|4403.5|0
1639067260000|2021-12-09 16:27:40||4403||4403.5||4403.5||4403|0
1639067290000|2021-12-09 16:28:10|4403.5|4403|4403.5|4403|4403.5|4403.5|4403.5|4402.5|0
1639067300000|2021-12-09 16:28:20|4403|4402.5|4404.5|4403.5|4404.5|4404|4403|4402.5|0
1639067310000|2021-12-09 16:28:30|4405|4404|4403.5|4403|4405|4404.5|4403.5|4403|0
1639067320000|2021-12-09 16:28:40|4404||4403.5||4404||4403.5||0
1639067330000|2021-12-09 16:28:50|4404||4403.5||4404||4403.5||0
1639067340000|2021-12-09 16:29:00|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403|0
1639067350000|2021-12-09 16:29:10|4403.5|4403|4403|4402.5|4403.5|4403.5|4403|4402.5|0
1639067360000|2021-12-09 16:29:20|4402.5|4402|4404|4403|4404|4403.5|4402.5|4402|0
1639067370000|2021-12-09 16:29:30|4404.5|4403.5|4404|4403.5|4404.5|4403.5|4403.5|4402.5|0
1639067380000|2021-12-09 16:29:40|4403.5|4403|4403|4402|4403.5|4403|4402.5|4402|0
1639067390000|2021-12-09 16:29:50|4402.5|4401.5|4402|4401.5|4403|4401.5|4402|4401.5|0
1639123210000|2021-12-10 08:00:10|4386.5|4381|4386|4383.5|4386.5|4385|4380|4377|0
1639123220000|2021-12-10 08:00:20|4385.5|4383|4384|4382|4389|4385|4383.5|4380|0
1639123230000|2021-12-10 08:00:30|4383.5|4381.5|4383.5|4379.5|4387.5|4383.5|4378|4375.5|0
1639123240000|2021-12-10 08:00:40|4383||4382.5||4383||4382.5||0
1639123250000|2021-12-10 08:00:50|4382|4379|4379|4376|4382|4379.5|4379|4376|0
1639123260000|2021-12-10 08:01:00|4378.5|4377|4382.5|4381|4384.5|4383|4378|4377|0
1639123270000|2021-12-10 08:01:10|4383|4381.5|4382|4380.5|4384.5|4382.5|4380|4379|0
1639123280000|2021-12-10 08:01:20|4381.5|4380|4379.5|4378|4381.5|4380|4377.5|4376.5|0
1639123290000|2021-12-10 08:01:30|4379|4377.5|4384|4382|4384|4382|4378.5|4377.5|0
1639123300000|2021-12-10 08:01:40|4384.5|4382.5|4384.5|4383|4385.5|4383|4383.5|4382|0
1639123310000|2021-12-10 08:01:50|4384|4382.5|4384.5|4383|4385|4383|4380|4378.5|0
1639123320000|2021-12-10 08:02:00|4384|4382.5|4387.5|4386|4388|4386|4382.5|4381|0
1639123330000|2021-12-10 08:02:10|4387|4385.5|4382|4381|4387|4385.5|4382|4380|0
1639123340000|2021-12-10 08:02:20|4382.5|4381.5|4384|4382.5|4384|4382.5|4382|4381|0
1639123350000|2021-12-10 08:02:30|4384.5|4383|4382|4380.5|4386|4385|4381.5|4380.5|0
1639123360000|2021-12-10 08:02:40|4381.5|4381|4380|4378.5|4383|4381.5|4380|4378|0
1639123370000|2021-12-10 08:02:50|4379.5|4378|4377|4375.5|4379.5|4378|4377|4375.5|0
1639123380000|2021-12-10 08:03:00|4376.5|4375|4379.5|4377.5|4380|4378.5|4376|4375|0
1639123390000|2021-12-10 08:03:10|4380|4378|4382|4380.5|4383|4381.5|4379|4378|0
1639123400000|2021-12-10 08:03:20|4382.5|4381|4382.5|4380.5|4383|4381.5|4381|4379.5|0
1639123410000|2021-12-10 08:03:30|4383|4381|4384|4382|4384.5|4382.5|4382|4381|0
1639123420000|2021-12-10 08:03:40|4383|4381.5|4384|4382.5|4384|4382.5|4383|4381.5|0
1639123430000|2021-12-10 08:03:50|4383.5|4382|4381.5|4380|4384.5|4383|4381|4380|0
1639123440000|2021-12-10 08:04:00|4381|4380.5|4381|4379.5|4382.5|4380.5|4380|4378.5|0
1639123450000|2021-12-10 08:04:10|4381.5|4380|4384.5|4382.5|4385|4383.5|4380|4378.5|0
1639123460000|2021-12-10 08:04:20|4384|4383|4385|4384|4385|4384|4384|4382.5|0
1639123470000|2021-12-10 08:04:30|4385.5|4384.5|4388.5|4387|4389|4387|4384|4383.5|0
1639123480000|2021-12-10 08:04:40|4389|4386.5|4387|4386|4389|4386.5|4386.5|4385|0
1639123490000|2021-12-10 08:04:50|4386.5|4385.5|4384.5|4383|4387.5|4386.5|4384|4382.5|0
1639123500000|2021-12-10 08:05:00|4384|4383.5|4386.5|4385.5|4387|4385.5|4383.5|4383|0
1639123510000|2021-12-10 08:05:10|4387|4386|4384.5|4382.5|4387.5|4386|4383|4381.5|0
1639123520000|2021-12-10 08:05:20|4384|4383|4384.5|4383|4385.5|4384.5|4384|4383|0
1639123530000|2021-12-10 08:05:30|4384|4383.5|4387.5|4385.5|4388.5|4386.5|4383.5|4383.5|0
1639123540000|2021-12-10 08:05:40|4387|4386|4387.5|4387|4389|4387.5|4386.5|4385.5|0
1639123550000|2021-12-10 08:05:50|4386|4386.5|4387|4385|4387.5|4386.5|4386|4384.5|0
1639123560000|2021-12-10 08:06:00|4386.5|4385.5|4386.5|4385|4388|4387|4386|4384.5|0
1639123570000|2021-12-10 08:06:10|4387|4385.5|4386|4384.5|4388|4387|4386|4384.5|0
1639123580000|2021-12-10 08:06:20|4386.5|4384|4386|4384.5|4386.5|4385|4383.5|4382|0
1639123590000|2021-12-10 08:06:30|4386.5|4385|4386.5|4384.5|4387|4385.5|4384|4383.5|0
1639123600000|2021-12-10 08:06:40|4386|4384|4386.5|4385|4387.5|4385.5|4385.5|4384|0
1639123610000|2021-12-10 08:06:50|4387|4385.5|4386.5|4385|4387.5|4385.5|4385.5|4385|0
1639123620000|2021-12-10 08:07:00|4386|4384.5|4385.5|4384|4386|4384.5|4385|4384|0
1639123630000|2021-12-10 08:07:10|4384|4384.5|4384.5|4383|4385.5|4384.5|4384|4382.5|0
1639123640000|2021-12-10 08:07:20|4384|4382.5|4383.5|4382.5|4386|4384|4383.5|4382|0
1639123650000|2021-12-10 08:07:30|4384|4382|4385.5|4383.5|4385.5|4383.5|4383.5|4382|0
1639123660000|2021-12-10 08:07:40|4386|4384|4386.5|4385.5|4387.5|4385.5|4385|4384|0
1639123670000|2021-12-10 08:07:50|4386|4384.5|4386|4384.5|4386.5|4384.5|4383.5|4382.5|0
1639123680000|2021-12-10 08:08:00|4386.5|4385|4390|4389.5|4390|4389.5|4386.5|4385|0
1639123690000|2021-12-10 08:08:10|4390.5|4390|4391|4389.5|4392|4390.5|4390.5|4389.5|0
1639123700000|2021-12-10 08:08:20|4391.5|4390|4394|4392|4394.5|4393|4391|4389.5|0
1639123710000|2021-12-10 08:08:30|4394.5|4392.5|4395|4393.5|4395|4394|4393|4392|0
1639123720000|2021-12-10 08:08:40|4394.5|4393|4393.5|4392|4395|4393.5|4392.5|4391|0
1639123730000|2021-12-10 08:08:50|4394|4392.5|4394|4392.5|4394.5|4393|4393|4392|0
1639123740000|2021-12-10 08:09:00|4394.5|4393|4396.5|4395|4397|4395.5|4394.5|4393|0
1639123750000|2021-12-10 08:09:10|4397|4395.5|4396.5|4395|4397|4395.5|4396.5|4395|0
1639123760000|2021-12-10 08:09:20|4397|4395.5|4397|4396|4397|4396|4396.5|4395.5|0
1639123770000|2021-12-10 08:09:30|4396.5|4395.5|4397|4395.5|4397|4395.5|4395.5|4394|0
1639123780000|2021-12-10 08:09:40|4397.5|4396|4397.5|4396.5|4398|4397.5|4397|4396|0
1639123790000|2021-12-10 08:09:50|4398|4397|4398.5|4397|4398.5|4397.5|4397.5|4396.5|0
1639123800000|2021-12-10 08:10:00|4399|4397.5|4398|4397|4400|4398.5|4398|4397|0
1639123810000|2021-12-10 08:10:10|4397.5|4397.5|4399.5|4398|4400|4398|4397.5|4397|0
1639123820000|2021-12-10 08:10:20|4399|4397.5|4397.5|4396.5|4399.5|4398|4397.5|4396.5|0
1639123830000|2021-12-10 08:10:30|4396.5|4396|4394.5|4393|4397|4396|4393.5|4392.5|0
1639123840000|2021-12-10 08:10:40|4395|4392.5|4394.5|4393.5|4395|4393.5|4394.5|4392.5|0
1639123850000|2021-12-10 08:10:50|4394|4393|4393.5|4392.5|4394|4393|4393|4391.5|0
1639123860000|2021-12-10 08:11:00|4393|4393|4392.5|4391.5|4394.5|4393|4392|4391|0
1639123870000|2021-12-10 08:11:10|4393|4392|4393|4391|4394.5|4393.5|4391.5|4390.5|0
1639123880000|2021-12-10 08:11:20|4392.5|4390.5|4391|4390.5|4393|4390.5|4390.5|4389|0
1639123890000|2021-12-10 08:11:30|4390.5|4390|4392|4391|4393|4391.5|4390.5|4390|0
1639123900000|2021-12-10 08:11:40|4391.5|4390.5|4391.5|4390|4391.5|4390.5|4390.5|4390|0
1639123910000|2021-12-10 08:11:50|4392|4390.5|4390|4389|4392|4390.5|4389|4388.5|0
1639123920000|2021-12-10 08:12:00|4390.5|4388.5|4392.5|4391|4392.5|4391|4390|4388.5|0
1639123930000|2021-12-10 08:12:10|4393|4391.5|4393|4392|4394|4393|4392.5|4391.5|0
1639123940000|2021-12-10 08:12:20|4392.5|4391.5|4394|4392.5|4394|4392.5|4392.5|4391.5|0
1639123950000|2021-12-10 08:12:30|4393.5|4392|4392|4391.5|4394|4392.5|4391|4390.5|0
1639123960000|2021-12-10 08:12:40|4392.5|4392|4393|4392|4393|4392|4392|4392|0
1639123970000|2021-12-10 08:12:50|4392.5|4391.5|4393|4392|4393.5|4392|4391|4390|0
1639123980000|2021-12-10 08:13:00|4393.5|4391.5|4391|4390|4394.5|4393|4390.5|4390|0
1639123990000|2021-12-10 08:13:10|4391.5|4390.5|4391|4390.5|4392.5|4391|4390|4389|0
1639124000000|2021-12-10 08:13:20|4391.5|4391|4392|4391|4393|4391|4391.5|4390.5|0
1639124010000|2021-12-10 08:13:30|4392.5|4390.5|4391|4389.5|4392.5|4390.5|4390|4389|0
1639124020000|2021-12-10 08:13:40|4390.5|4389|4390|4388.5|4390.5|4389|4389|4387|0
1639124030000|2021-12-10 08:13:50|4389.5|4389|4390|4388.5|4391.5|4390.5|4389.5|4388|0
1639124040000|2021-12-10 08:14:00|4390.5|4389|4390|4389|4392|4391|4389.5|4389|0
1639124050000|2021-12-10 08:14:10|4390.5|4389.5|4391|4390|4392|4390.5|4390|4389|0
1639124060000|2021-12-10 08:14:20|4390.5|4389.5|4391|4389.5|4391|4390|4390|4389.5|0
1639124070000|2021-12-10 08:14:30|4391.5|4390|4391.5|4390.5|4392|4391|4389.5|4389|0
1639124080000|2021-12-10 08:14:40|4392|4391|4392.5|4391.5|4393|4391.5|4392|4391|0
1639124090000|2021-12-10 08:14:50|4393|4392|4394|4393|4394.5|4393|4392|4392|0
1639124100000|2021-12-10 08:15:00|4393.5|4392.5|4395|4394|4396|4394|4393.5|4392.5|0
1639124110000|2021-12-10 08:15:10|4395.5|4394.5|4395|4394|4395.5|4394.5|4394|4393.5|0
1639124120000|2021-12-10 08:15:20|4395.5|4394.5|4395|4393.5|4395.5|4394.5|4393|4392|0
1639124130000|2021-12-10 08:15:30|4394.5|4394|4395.5|4394|4396|4394.5|4394|4393.5|0
1639124140000|2021-12-10 08:15:40|4395|4393.5|4394.5|4393|4395|4394|4393|4391|0
1639124150000|2021-12-10 08:15:50|4395|4393.5|4394.5|4393|4395|4394|4393.5|4393|0
1639124160000|2021-12-10 08:16:00|4394|4393.5|4393.5|4392.5|4396|4395|4393.5|4392|0
1639124170000|2021-12-10 08:16:10|4394|4393|4394.5|4393.5|4395.5|4394|4394|4393|0
1639124180000|2021-12-10 08:16:20|4394|4393|4394.5|4393.5|4395|4393.5|4393.5|4392.5|0
1639124190000|2021-12-10 08:16:30|4395|4393|4394|4393|4395|4393.5|4393.5|4392.5|0
1639124200000|2021-12-10 08:16:40|4394.5|4393.5|4395.5|4394|4396|4395|4394.5|4393.5|0
1639124210000|2021-12-10 08:16:50|4395|4393.5|4394.5|4393|4395|4393.5|4393|4392|0
1639124220000|2021-12-10 08:17:00|4395.5|4393.5|4395|4393.5|4395.5|4394|4394.5|4393.5|0
1639124230000|2021-12-10 08:17:10|4395.5|4394|4394.5|4393.5|4396|4394.5|4394.5|4392.5|0
1639124240000|2021-12-10 08:17:20|4395|4394|4395.5|4394.5|4396|4394.5|4394.5|4393.5|0
1639124250000|2021-12-10 08:17:30|4396|4394|4396.5|4395|4396.5|4395.5|4395.5|4394|0
1639124260000|2021-12-10 08:17:40|4397|4395.5|4397|4395.5|4397|4396.5|4396.5|4395.5|0
1639124270000|2021-12-10 08:17:50|4396.5|4395|4397|4396|4397|4396|4395|4394.5|0
1639124280000|2021-12-10 08:18:00||4395.5||4396||4396.5||4395.5|0
1639124290000|2021-12-10 08:18:10|4396.5|4396.5|4397.5|4396.5|4398|4396.5|4396.5|4396.5|0
1639124300000|2021-12-10 08:18:20|4398|4397|4400|4399|4400|4399|4398|4397|0
1639124310000|2021-12-10 08:18:30|4399.5|4398.5|4399.5|4398.5|4399.5|4398.5|4398.5|4397.5|0
1639124320000|2021-12-10 08:18:40|4400|4399|4399.5|4398.5|4400|4399|4399|4398|0
1639124330000|2021-12-10 08:18:50|4399|4399|4399.5|4399|4400|4399|4399|4398.5|0
1639124340000|2021-12-10 08:19:00|4400|4399.5|4400.5|4399|4400.5|4400|4400|4399|0
1639124350000|2021-12-10 08:19:10|4400|4399.5|4400|4399|4400|4399.5|4400|4399|0
1639124370000|2021-12-10 08:19:30|4399|4398.5|4400|4399|4400|4399.5|4399|4398.5|0
1639124380000|2021-12-10 08:19:40|4400.5|4399.5|4402.5|4401.5|4402.5|4402|4400.5|4399.5|0
1639124390000|2021-12-10 08:19:50|4402|4402|4403.5|4402.5|4403.5|4402.5|4402|4401.5|0
1639124400000|2021-12-10 08:20:00|4403|4402|4403.5|4402|4403.5|4402.5|4402.5|4402|0
1639124410000|2021-12-10 08:20:10||4402.5||4402.5||4402.5||4402|0
1639124420000|2021-12-10 08:20:20|4404|4403|4404.5|4403|4405|4403|4404|4403|0
1639124430000|2021-12-10 08:20:30|4404|4402.5|4404|4403|4404.5|4403.5|4403.5|4402.5|0
1639124440000|2021-12-10 08:20:40|4403.5|4402.5|4403.5|4402.5|4404|4403.5|4403|4402.5|0
1639124450000|2021-12-10 08:20:50|4403|4402|4401.5|4400.5|4403|4402.5|4400.5|4400|0
1639124460000|2021-12-10 08:21:00|4401|4400|4399.5|4398.5|4401.5|4400.5|4399.5|4398.5|0
1639124470000|2021-12-10 08:21:10|4400|4398|4399|4397.5|4400.5|4399|4398.5|4397|0
1639124480000|2021-12-10 08:21:20|4398.5|4398|4395.5|4394.5|4399|4398.5|4395.5|4394.5|0
1639124490000|2021-12-10 08:21:30|4396.5|4395|4396.5|4395|4396.5|4395.5|4396.5|4394.5|0
1639124500000|2021-12-10 08:21:40|4397|4395.5|4395.5|4394|4397|4396|4395|4393.5|0
1639124510000|2021-12-10 08:21:50|4395|4392.5|4395.5|4394.5|4395.5|4394.5|4393|4392.5|0
1639124520000|2021-12-10 08:22:00|4396|4394|4396|4395.5|4397|4396|4396|4394|0
1639124530000|2021-12-10 08:22:10|4397|4396|4396|4395.5|4397|4396|4396|4395.5|0
1639124540000|2021-12-10 08:22:20|4396.5|4396|4395|4394|4397|4396|4395|4394|0
1639124550000|2021-12-10 08:22:30|4395.5|4394.5|4394.5|4393|4395.5|4395|4394.5|4393|0
1639124560000|2021-12-10 08:22:40|4395|4393.5|4393.5|4392|4395|4394|4393|4392|0
1639124570000|2021-12-10 08:22:50|4393|4392.5|4394|4393|4394.5|4393|4393|4392.5|0
1639124580000|2021-12-10 08:23:00|4394.5|4393.5|4394|4393|4394.5|4393.5|4393.5|4393|0
1639124590000|2021-12-10 08:23:10|4394.5|4393.5|4395|4394.5|4396|4395|4394.5|4393.5|0
1639124600000|2021-12-10 08:23:20|4395.5||4395||4395.5||4395||0
1639124610000|2021-12-10 08:23:30|4395.5|4394|4395|4394|4395.5|4394|4394.5|4394|0
1639124620000|2021-12-10 08:23:40|4394.5|4394.5|4395|4394.5|4395.5|4394.5|4394.5|4394|0
1639124630000|2021-12-10 08:23:50|4394.5|4394|4395|4394|4395|4394|4394.5|4394|0
1639124650000|2021-12-10 08:24:10|4395.5|4394.5|4395.5|4394.5|4395.5|4394.5|4395|4394.5|0
1639124660000|2021-12-10 08:24:20|4396.5|4395|4396|4394.5|4396.5|4395.5|4395|4394|0
1639124670000|2021-12-10 08:24:30|4395.5|4395|4396|4395|4396.5|4395.5|4395|4395|0
1639124680000|2021-12-10 08:24:40|4396.5|4395.5|4396|4395|4397|4396|4395.5|4394.5|0
1639124690000|2021-12-10 08:24:50|4396.5|4395.5|4397|4395.5|4397|4395.5|4396.5|4395.5|0
1639124700000|2021-12-10 08:25:00|4397.5|4396|4396.5|4395.5|4398|4397.5|4396|4395.5|0
1639124710000|2021-12-10 08:25:10|4397|4396|4397|4395.5|4397|4396|4397|4395.5|0
1639124720000|2021-12-10 08:25:20|4396.5||4396.5||4397||4396||0
1639124730000|2021-12-10 08:25:30|4396|4395|4396.5|4395.5|4397|4396|4395|4394|0
1639124740000|2021-12-10 08:25:40|4397||4397||4397.5||4396.5||0
1639124750000|2021-12-10 08:25:50|4397.5|4396|4397|4396.5|4397.5|4396.5|4397|4396|0
1639124760000|2021-12-10 08:26:00|4397.5|4397|4398|4397|4399|4397.5|4397|4397|0
1639124770000|2021-12-10 08:26:10|4398.5|4397.5|4398.5|4397|4398.5|4397.5|4398.5|4397|0
1639124780000|2021-12-10 08:26:20|4398|4397.5|4400|4398.5|4400.5|4398.5|4397.5|4397.5|0
1639124790000|2021-12-10 08:26:30|4400.5|4399|4401|4400|4401.5|4400|4399.5|4399|0
1639124800000|2021-12-10 08:26:40|4400.5|4399.5|4400.5|4399.5|4400.5|4400|4400|4399.5|0
1639124810000|2021-12-10 08:26:50|4400|4400|4399|4398.5|4400|4400|4398.5|4397.5|0
1639124820000|2021-12-10 08:27:00|4399.5|4399|4398.5|4397.5|4399.5|4399|4398|4397.5|0
1639124830000|2021-12-10 08:27:10|4399|4398|4398.5|4398|4399.5|4398.5|4398.5|4398|0
1639124840000|2021-12-10 08:27:20|4398|4397.5|4398|4396.5|4398|4397.5|4397.5|4396.5|0
1639124850000|2021-12-10 08:27:30||4397||4396.5||4397||4396.5|0
1639124860000|2021-12-10 08:27:40|4397.5|4397|4397|4396.5|4397.5|4397|4396|4395|0
1639124870000|2021-12-10 08:27:50|4396.5|4396|4397|4396|4397|4396|4396|4395|0
1639124880000|2021-12-10 08:28:00|4397.5|4396.5|4398.5|4397|4398.5|4397.5|4397.5|4396.5|0
1639124890000|2021-12-10 08:28:10|4398|4397.5|4399.5|4398|4400|4398.5|4398|4397.5|0
1639124900000|2021-12-10 08:28:20|4399|4397.5|4398|4397|4399|4398|4398|4397|0
1639124910000|2021-12-10 08:28:30|4397.5|4396.5|4395|4394|4398|4396.5|4394.5|4394|0
1639124920000|2021-12-10 08:28:40|4394.5|4393.5|4396.5|4395.5|4396.5|4395.5|4394.5|4393.5|0
1639124930000|2021-12-10 08:28:50|4396||4396.5||4396.5||4396||0
1639124940000|2021-12-10 08:29:00|4396|4395|4394.5|4393.5|4396.5|4395|4394.5|4393.5|0
1639124950000|2021-12-10 08:29:10|4394|4393|4394|4393|4394|4393.5|4394|4393|0
1639124960000|2021-12-10 08:29:20|4394.5|4393.5|4395.5|4394.5|4396|4394.5|4394.5|4393.5|0
1639124970000|2021-12-10 08:29:30|4396|4395|4395|4394|4397.5|4396.5|4395|4393|0
1639124980000|2021-12-10 08:29:40|4394.5|4393.5|4394|4393|4394.5|4393.5|4394|4393|0
1639124990000|2021-12-10 08:29:50|4393.5|4392.5|4397|4396.5|4397.5|4396.5|4393|4392|0
1639125000000|2021-12-10 08:30:00|4396.5|4396|4396|4395|4397.5|4396|4395.5|4395|0
1639125010000|2021-12-10 08:30:10|4395.5|4394.5|4396.5|4395.5|4396.5|4395.5|4395|4394|0
1639125020000|2021-12-10 08:30:20|4397|4396|4397.5|4397|4398|4397.5|4397|4396|0
1639125030000|2021-12-10 08:30:30|4398||4398.5||4399||4398||0
1639125040000|2021-12-10 08:30:40||4397.5||4398||4398||4397|0
1639125050000|2021-12-10 08:30:50|4399|4398.5|4400.5|4399.5|4400.5|4399.5|4399|4398.5|0
1639125060000|2021-12-10 08:31:00|4400||4400.5||4400.5||4400||0
1639125070000|2021-12-10 08:31:10|4401|4400|4403|4401.5|4403|4401.5|4401|4400|0
1639125080000|2021-12-10 08:31:20|4403.5|4402|4404.5|4403|4404.5|4403.5|4403|4402|0
1639125090000|2021-12-10 08:31:30|4404|4402.5|4404|4403|4404.5|4403|4404|4402.5|0
1639125100000|2021-12-10 08:31:40|4404.5|4403.5|4405.5|4404.5|4405.5|4404.5|4404.5|4403.5|0
1639125110000|2021-12-10 08:31:50|4405|4404|4404.5|4403|4405|4404|4403.5|4403|0
1639125120000|2021-12-10 08:32:00|4405|4403.5|4405|4404|4407|4405.5|4405|4403.5|0
1639125130000|2021-12-10 08:32:10|4405.5|4404.5|4405.5|4404.5|4406.5|4405.5|4405.5|4404.5|0
1639125140000|2021-12-10 08:32:20|4405|4405|4405|4404|4405|4405|4404.5|4404|0
1639125150000|2021-12-10 08:32:30|4404.5|4403.5|4405|4403.5|4405|4404.5|4404.5|4403.5|0
1639125160000|2021-12-10 08:32:40|4404.5|4404|4405|4404|4405|4404.5|4404.5|4403.5|0
1639125170000|2021-12-10 08:32:50|4405.5|4404.5|4406|4405|4406|4405.5|4405.5|4404.5|0
1639125190000|2021-12-10 08:33:10|4406.5|4405.5|4405.5|4404.5|4406.5|4406|4405.5|4404.5|0
1639125200000|2021-12-10 08:33:20|4405|4404|4405.5|4404.5|4405.5|4404.5|4404|4402.5|0
1639125210000|2021-12-10 08:33:30|4405|4404|4403|4402.5|4405|4404|4403|4402|0
1639125220000|2021-12-10 08:33:40|4403.5|4403|4403|4402.5|4404|4403|4403|4402|0
1639125230000|2021-12-10 08:33:50|4402.5|4402|4401|4400.5|4402.5|4402|4401|4400.5|0
1639125240000|2021-12-10 08:34:00|4401.5|4401|4401|4400.5|4402.5|4401.5|4401|4400.5|0
1639125250000|2021-12-10 08:34:10|4400.5|4400|4401|4400|4401|4400|4400|4398.5|0
1639125260000|2021-12-10 08:34:20|4400.5|4399.5|4401.5|4400.5|4401.5|4401|4400.5|4399.5|0
1639125270000|2021-12-10 08:34:30|4402|4401|4402|4401|4402|4401|4402|4401|0
1639125280000|2021-12-10 08:34:40|4402.5|4401.5|4405|4404|4405|4404|4402.5|4401.5|0
1639125290000|2021-12-10 08:34:50|4404.5|4404.5|4404|4403.5|4404.5|4404.5|4404|4403.5|0
1639125300000|2021-12-10 08:35:00|4403.5|4403|4403|4402.5|4404|4403.5|4403|4402|0
1639125310000|2021-12-10 08:35:10|4402.5|4402|4401.5|4400.5|4403|4402.5|4401|4400|0
1639125320000|2021-12-10 08:35:20|4401|4400|4400.5|4399.5|4401.5|4400|4400|4399.5|0
1639125330000|2021-12-10 08:35:30|4400|4400|4401.5|4400.5|4401.5|4401|4400|4399.5|0
1639125340000|2021-12-10 08:35:40|4401|4401|4402|4400.5|4402|4401|4401|4400.5|0
1639125350000|2021-12-10 08:35:50|4401.5|4400|4400|4399|4401.5|4400|4400|4399|0
1639125360000|2021-12-10 08:36:00|4399.5|4398.5|4398.5|4398|4399.5|4399|4398.5|4398|0
1639125370000|2021-12-10 08:36:10|4399.5|4398.5|4401|4400|4401|4400|4399.5|4398.5|0
1639125380000|2021-12-10 08:36:20|4401.5|4400.5|4400.5|4400|4401.5|4400.5|4400.5|4400|0
1639125390000|2021-12-10 08:36:30|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399.5|0
1639125400000|2021-12-10 08:36:40|4399.5|4399|4400|4399|4400|4399|4399.5|4399|0
1639125410000|2021-12-10 08:36:50|4400.5||4399.5||4400.5||4399.5||0
1639125420000|2021-12-10 08:37:00|4399|4398.5|4399.5|4398.5|4399.5|4398.5|4399|4398.5|0
1639125440000|2021-12-10 08:37:20|4399|4398|4397.5|4396.5|4399|4398|4397|4395.5|0
1639125450000|2021-12-10 08:37:30|4397|4396|4398|4397|4398|4397|4396.5|4396|0
1639125460000|2021-12-10 08:37:40|4397.5|4397.5|4398.5|4397.5|4398.5|4397.5|4397.5|4397.5|0
1639125470000|2021-12-10 08:37:50|4398|4397|4398.5|4397|4398.5|4397.5|4397.5|4397|0
1639125480000|2021-12-10 08:38:00|4398|4397.5|4398.5|4397.5|4398.5|4398|4398|4397.5|0
1639125490000|2021-12-10 08:38:10|4399|4398|4401|4400|4401|4400|4399|4398|0
1639125500000|2021-12-10 08:38:20|4401.5|4400.5|4401|4400|4401.5|4400.5|4400.5|4400|0
1639125520000|2021-12-10 08:38:40|4401.5|4400.5|4401|4400|4401.5|4400.5|4401|4400|0
1639125530000|2021-12-10 08:38:50|4400.5|4399.5|4399.5|4398.5|4400.5|4399.5|4399.5|4398.5|0
1639125540000|2021-12-10 08:39:00|4399|4399|4397.5|4397|4399|4399|4397.5|4397|0
1639125550000|2021-12-10 08:39:10|4398||4397.5||4398||4397.5||0
1639125560000|2021-12-10 08:39:20|4397|4396|4397.5|4396.5|4397.5|4396.5|4397|4396|0
1639125570000|2021-12-10 08:39:30|4398|4397|4399.5|4398|4399.5|4398|4398|4397|0
1639125580000|2021-12-10 08:39:40|4399|4397.5|4398|4397|4399|4397.5|4397.5|4396.5|0
1639125590000|2021-12-10 08:39:50|4398.5|4397.5|4399|4398|4399.5|4398.5|4398|4397.5|0
1639125600000|2021-12-10 08:40:00|4399.5||4399||4399.5||4398.5||0
1639125610000|2021-12-10 08:40:10|4398.5|4397.5|4398.5|4397|4398.5|4397.5|4397.5|4397|0
1639125620000|2021-12-10 08:40:20|4398|4397.5|4398.5|4397.5|4398.5|4397.5|4397.5|4397.5|0
1639125630000|2021-12-10 08:40:30|4399|4397|4398|4397|4399|4397|4398|4397|0
1639125640000|2021-12-10 08:40:40|4398.5|4397.5|4398|4397|4398.5|4397.5|4398|4397|0
1639125650000|2021-12-10 08:40:50|4398.5|4397.5|4398|4397.5|4398.5|4397.5|4398|4397.5|0
1639125660000|2021-12-10 08:41:00|4398.5|4397|4398|4397|4398.5|4397.5|4397.5|4397|0
1639125670000|2021-12-10 08:41:10|4397|4396.5|4400|4398.5|4400|4398.5|4397|4396.5|0
1639125680000|2021-12-10 08:41:20|4399.5|4399|4399.5|4399|4399.5|4399|4399|4399|0
1639125690000|2021-12-10 08:41:30||4398.5||4398.5||4398.5||4398.5|0
1639125700000|2021-12-10 08:41:40|4400|4399|4399.5|4398.5|4400|4399.5|4399|4398.5|0
1639125710000|2021-12-10 08:41:50|4399|4398|4399|4398|4399|4398.5|4399|4398|0
1639125720000|2021-12-10 08:42:00|4398.5|4397.5|4398.5|4398|4398.5|4398|4398|4397.5|0
1639125730000|2021-12-10 08:42:10|4399||4399||4399||4398.5||0
1639125740000|2021-12-10 08:42:20|4399.5|4398.5|4399.5|4398.5|4399.5|4399|4399|4398.5|0
1639125750000|2021-12-10 08:42:30|4400|4399|4400.5|4399|4400.5|4399.5|4399.5|4399|0
1639125760000|2021-12-10 08:42:40|4400||4400||4400||4400||0
1639125770000|2021-12-10 08:42:50|4400.5|4399.5|4400.5|4400|4401|4400|4400|4399.5|0
1639125780000|2021-12-10 08:43:00|4400|4399.5|4398.5|4397.5|4400|4399.5|4398.5|4397.5|0
1639125790000|2021-12-10 08:43:10|4398|4397|4398.5|4397.5|4398.5|4397.5|4397.5|4397|0
1639125810000|2021-12-10 08:43:30|4398||4398||4398||4398||0
1639125820000|2021-12-10 08:43:40|4397.5|4397|4396|4395.5|4397.5|4397|4396|4395.5|0
1639125830000|2021-12-10 08:43:50||4395||4395||4395||4395|0
1639125840000|2021-12-10 08:44:00|4395.5|4394.5|4394|4393|4395.5|4394.5|4394|4392|0
1639125850000|2021-12-10 08:44:10|4394.5|4393.5|4395|4394|4395|4394|4394.5|4393.5|0
1639125860000|2021-12-10 08:44:20|4394.5|4393.5|4394|4392.5|4394.5|4393.5|4393.5|4392.5|0
1639125870000|2021-12-10 08:44:30||4393||4392.5||4393||4392.5|0
1639125880000|2021-12-10 08:44:40|4393.5|4393|4394|4393|4394|4393|4393|4393|0
1639125900000|2021-12-10 08:45:00|4394.5|4394|4396|4395|4396|4395|4394.5|4394|0
1639125910000|2021-12-10 08:45:10|4395.5|4394.5|4396|4394.5|4396|4394.5|4395.5|4394.5|0
1639125920000|2021-12-10 08:45:20|4395.5||4395.5||4396||4395.5||0
1639125930000|2021-12-10 08:45:30|4396|4395|4395.5|4395|4396|4395|4395.5|4395|0
1639125940000|2021-12-10 08:45:40|4396|4395.5|4396|4395|4396|4395.5|4395.5|4395|0
1639125950000|2021-12-10 08:45:50|4396.5|4395.5|4398|4397|4398.5|4397|4396.5|4395.5|0
1639125960000|2021-12-10 08:46:00|4398.5|4397.5|4398.5|4398|4398.5|4398|4398|4397|0
1639125970000|2021-12-10 08:46:10|4398|4397.5|4400|4399.5|4400.5|4399.5|4398|4397.5|0
1639125980000|2021-12-10 08:46:20|4400.5|4399|4400|4399|4400.5|4399|4399.5|4399|0
1639125990000|2021-12-10 08:46:30|4400.5|4399.5|4400.5|4399.5|4400.5|4400|4400|4399.5|0
1639126000000|2021-12-10 08:46:40|4400|4399|4399.5|4399|4400|4399|4399.5|4399|0
1639126010000|2021-12-10 08:46:50|4400|4398.5|4398.5|4398|4400|4398.5|4398.5|4398|0
1639126020000|2021-12-10 08:47:00|4399|4398.5|4399.5|4398.5|4399.5|4399|4399|4398.5|0
1639126030000|2021-12-10 08:47:10|4399|4398|4398.5|4398|4399|4398|4398|4397.5|0
1639126040000|2021-12-10 08:47:20|4398|4397.5|4398|4397.5|4398|4397.5|4398|4397.5|0
1639126050000|2021-12-10 08:47:30|4397.5|4397|4395.5|4394.5|4397.5|4397|4395.5|4394.5|0
1639126060000|2021-12-10 08:47:40|4396|4395|4397.5|4396.5|4397.5|4396.5|4396|4395|0
1639126080000|2021-12-10 08:48:00|4397|4396|4399.5|4398.5|4399.5|4398.5|4397|4396|0
1639126090000|2021-12-10 08:48:10|4399|4398|4399.5|4398.5|4399.5|4398.5|4399|4398|0
1639126100000|2021-12-10 08:48:20|4399|4398|4399|4398|4399.5|4398.5|4398.5|4398|0
1639126110000|2021-12-10 08:48:30|4399.5||4399.5||4399.5||4399||0
1639126120000|2021-12-10 08:48:40||4398.5||4398.5||4398.5||4398.5|0
1639126130000|2021-12-10 08:48:50|4400|4399|4400.5|4399.5|4400.5|4400|4400|4399|0
1639126140000|2021-12-10 08:49:00|4400|4400|4399.5|4398.5|4400.5|4400|4398.5|4397.5|0
1639126150000|2021-12-10 08:49:10|4399|4399|4400.5|4399|4400.5|4399.5|4399|4399|0
1639126160000|2021-12-10 08:49:20|4401|4399.5|4402|4401.5|4402|4401.5|4401|4399.5|0
1639126170000|2021-12-10 08:49:30|4402.5|4402|4402.5|4402|4403|4402|4401.5|4401|0
1639126180000|2021-12-10 08:49:40|4402|4401.5|4402.5|4401.5|4403|4402|4401.5|4401|0
1639126190000|2021-12-10 08:49:50|4402|4401|4402|4401|4402.5|4401|4402|4401|0
1639126200000|2021-12-10 08:50:00|4401.5|4400.5|4401.5|4401|4401.5|4401|4401|4400.5|0
1639126210000|2021-12-10 08:50:10||4400.5||4400.5||4401||4400.5|0
1639126220000|2021-12-10 08:50:20|4401|4401|4402|4401.5|4402|4401.5|4401|4401|0
1639126230000|2021-12-10 08:50:30|4401.5|4401|4401.5|4401|4402|4401|4401.5|4401|0
1639126240000|2021-12-10 08:50:40|4401|4400.5|4401.5|4400.5|4401.5|4400.5|4400.5|4400|0
1639126250000|2021-12-10 08:50:50|4401|4400|4400.5|4400|4401|4400|4400.5|4400|0
1639126260000|2021-12-10 08:51:00|4401|4400.5|4401.5|4400.5|4401.5|4401|4401|4400.5|0
1639126270000|2021-12-10 08:51:10|4402|4401|4403|4402|4403|4402|4401.5|4401|0
1639126280000|2021-12-10 08:51:20|4402.5|4401.5|4402.5|4401.5|4403|4401.5|4402|4401.5|0
1639126290000|2021-12-10 08:51:30||4402||4401.5||4402||4401.5|0
1639126300000|2021-12-10 08:51:40|4403|4402|4402.5|4402|4403|4402.5|4402.5|4402|0
1639126310000|2021-12-10 08:51:50|4403|4402.5|4405|4404|4405|4404|4403|4402.5|0
1639126320000|2021-12-10 08:52:00|4404.5|4404.5|4405|4404|4405|4404.5|4404.5|4403.5|0
1639126330000|2021-12-10 08:52:10|4404.5|4403.5|4405|4404|4405|4404.5|4404|4403.5|0
1639126340000|2021-12-10 08:52:20|4404.5|4403.5|4404.5|4403.5|4404.5|4404|4404|4403.5|0
1639126360000|2021-12-10 08:52:40|4405|4404|4406|4405|4407|4406|4405|4404|0
1639126370000|2021-12-10 08:52:50|4405.5|4404.5|4405|4404|4406|4405|4405|4404|0
1639126380000|2021-12-10 08:53:00|4404.5|4404.5|4405|4404|4405|4404.5|4404|4403.5|0
1639126390000|2021-12-10 08:53:10|4404.5|4403.5|4404|4403.5|4404.5|4404|4404|4403.5|0
1639126400000|2021-12-10 08:53:20|4404.5|4403|4403.5|4402.5|4404.5|4403|4403|4402|0
1639126410000|2021-12-10 08:53:30||4403||4402.5||4403||4402.5|0
1639126420000|2021-12-10 08:53:40|4404|4403|4404|4403|4404|4403.5|4404|4403|0
1639126430000|2021-12-10 08:53:50|4404.5|4403.5|4405|4404|4405|4404|4404.5|4403.5|0
1639126440000|2021-12-10 08:54:00|4404.5|4403.5|4404.5|4403.5|4404.5|4403.5|4403.5|4403|0
1639126450000|2021-12-10 08:54:10|4405||4404.5||4405||4404.5||0
1639126460000|2021-12-10 08:54:20|4405|4404|4404.5|4403.5|4405|4404|4404|4403.5|0
1639126470000|2021-12-10 08:54:30|4404|4403|4403.5|4403|4404|4403|4403.5|4403|0
1639126480000|2021-12-10 08:54:40|4404|4403.5|4404|4403|4404|4403.5|4404|4403|0
1639126500000|2021-12-10 08:55:00|4403.5|4403.5|4404|4403|4404|4403.5|4403.5|4403|0
1639126510000|2021-12-10 08:55:10|4403.5||4404||4404||4403.5||0
1639126520000|2021-12-10 08:55:20||4403.5||4403.5||4403.5||4403.5|0
1639126530000|2021-12-10 08:55:30|4403.5|4403|4404|4403|4404|4403|4403.5|4403|0
1639126540000|2021-12-10 08:55:40|4403.5||4404||4404||4403.5||0
1639126550000|2021-12-10 08:55:50|4403.5|4402.5|4401.5|4400.5|4403.5|4403|4401.5|4400.5|0
1639126560000|2021-12-10 08:56:00||4401||4400.5||4401||4400.5|0
1639126570000|2021-12-10 08:56:10|4401||4401||4401||4401||0
1639126580000|2021-12-10 08:56:20|4401.5|4401|4401.5|4401|4401.5|4401|4401.5|4401|0
1639126590000|2021-12-10 08:56:30|4401|4400.5|4401.5|4400.5|4401.5|4400.5|4401|4400.5|0
1639126600000|2021-12-10 08:56:40|4400.5|4400|4401.5|4400.5|4401.5|4400.5|4400.5|4400|0
1639126610000|2021-12-10 08:56:50|4401||4401||4401.5||4401||0
1639126630000|2021-12-10 08:57:10|4401.5|4401|4402|4401|4403|4401.5|4401|4400.5|0
1639126640000|2021-12-10 08:57:20|4401.5|4400.5|4401|4400|4401.5|4400.5|4400.5|4400|0
1639126650000|2021-12-10 08:57:30|4401.5|4400.5|4402.5|4402|4403|4402|4401.5|4400.5|0
1639126660000|2021-12-10 08:57:40|4403|4402.5|4402|4401.5|4403.5|4402.5|4402|4401.5|0
1639126670000|2021-12-10 08:57:50|4401.5|4401|4401|4400|4401.5|4401|4400.5|4400|0
1639126680000|2021-12-10 08:58:00|4401.5|4400.5|4402.5|4401.5|4402.5|4402|4401.5|4400.5|0
1639126690000|2021-12-10 08:58:10|4402|4401|4402|4401|4402|4401|4402|4401|0
1639126700000|2021-12-10 08:58:20|4402.5|4401.5|4402.5|4401.5|4402.5|4402|4402|4401.5|0
1639126710000|2021-12-10 08:58:30|4402||4402||4402||4402||0
1639126730000|2021-12-10 08:58:50|4401.5|4401|4401.5|4401|4402|4401.5|4401.5|4401|0
1639126740000|2021-12-10 08:59:00|4402|4401.5|4402.5|4402|4403|4402|4402|4401.5|0
1639126750000|2021-12-10 08:59:10|4402|4401.5|4403|4402|4403|4402.5|4401.5|4401|0
1639126760000|2021-12-10 08:59:20|4402.5|4402.5|4404.5|4403.5|4404.5|4404|4402.5|4402.5|0
1639126770000|2021-12-10 08:59:30|4404|4403|4402.5|4401.5|4404|4403|4402|4401.5|0
1639126780000|2021-12-10 08:59:40|4402|4402|4402.5|4401.5|4402.5|4402|4402|4401.5|0
1639126790000|2021-12-10 08:59:50|4403|4402|4403|4402|4403|4402.5|4403|4402|0
1639126800000|2021-12-10 09:00:00|4403.5|4402.5|4404|4403|4405|4404.5|4403|4402.5|0
1639126810000|2021-12-10 09:00:10|4403.5|4402.5|4402.5|4401.5|4403.5|4402.5|4402|4401.5|0
1639126820000|2021-12-10 09:00:20|4402||4402||4402||4402||0
1639126830000|2021-12-10 09:00:30|4402.5|4402|4402.5|4402|4404|4403|4402.5|4402|0
1639126840000|2021-12-10 09:00:40|4402|4401.5|4402|4401.5|4402.5|4401.5|4402|4401.5|0
1639126850000|2021-12-10 09:00:50|4402.5|4402|4402.5|4402|4403|4402.5|4402.5|4402|0
1639126860000|2021-12-10 09:01:00|4402|4401.5|4401|4400.5|4402.5|4401.5|4401|4400.5|0
1639126870000|2021-12-10 09:01:10|4401.5|4401|4401|4400.5|4401.5|4401|4401|4400.5|0
1639126900000|2021-12-10 09:01:40|4401.5|4401|4402|4401.5|4402|4401.5|4401.5|4401|0
1639126910000|2021-12-10 09:01:50|4401.5|4401|4401.5|4401|4402|4401|4401|4400.5|0
1639126920000|2021-12-10 09:02:00||4400.5||4401||4401||4400.5|0
1639126930000|2021-12-10 09:02:10|4402|4400.5|4402|4401.5|4403|4402.5|4402|4400.5|0
1639126940000|2021-12-10 09:02:20|4401.5|4401|4400.5|4400|4401.5|4401|4400.5|4400|0
1639126950000|2021-12-10 09:02:30|4400|4399.5|4400|4399.5|4400|4399.5|4399.5|4399|0
1639126980000|2021-12-10 09:03:00|4399.5|4399|4399.5|4399|4399.5|4399.5|4399|4398.5|0
1639126990000|2021-12-10 09:03:10|4400|4399.5|4399.5|4399|4400|4399.5|4399.5|4399|0
1639127000000|2021-12-10 09:03:20|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|0
1639127010000|2021-12-10 09:03:30|4399.5|4399|4399.5|4399|4399.5|4399|4399.5|4398.5|0
1639127020000|2021-12-10 09:03:40|4400|4399.5|4401|4400.5|4401|4400.5|4399.5|4399.5|0
1639127030000|2021-12-10 09:03:50|4400.5|4400|4401|4400.5|4401.5|4401|4400.5|4400|0
1639127040000|2021-12-10 09:04:00|4400.5|4400|4401.5|4401|4401.5|4401|4400.5|4400|0
1639127050000|2021-12-10 09:04:10|4401|4400.5|4401|4400|4401.5|4400.5|4400|4399|0
1639127060000|2021-12-10 09:04:20|4400.5|4400.5|4400.5|4400|4401|4400.5|4400.5|4400|0
1639127070000|2021-12-10 09:04:30|4400|4399.5|4400|4399.5|4400|4400|4400|4399.5|0
1639127080000|2021-12-10 09:04:40|4399.5|4399|4399.5|4399|4400|4399|4399|4398.5|0
1639127090000|2021-12-10 09:04:50|4399|4398.5|4400.5|4400|4401|4400.5|4399|4398.5|0
1639127100000|2021-12-10 09:05:00|4401|4400.5|4400.5|4400|4401|4400.5|4400.5|4400|0
1639127110000|2021-12-10 09:05:10|4400|4399.5|4400|4399.5|4400.5|4400|4400|4399|0
1639127120000|2021-12-10 09:05:20|4400.5|4399|4399.5|4399|4400.5|4399|4399.5|4399|0
1639127130000|2021-12-10 09:05:30|4400|4399.5|4399.5|4399|4400|4399.5|4399.5|4399|0
1639127140000|2021-12-10 09:05:40|4400|4399.5|4400|4399.5|4400.5|4400|4400|4399|0
1639127150000|2021-12-10 09:05:50|4400.5|4400|4402|4401.5|4402.5|4402|4400.5|4400|0
1639127160000|2021-12-10 09:06:00|4402.5|4402|4402|4401.5|4402.5|4402|4402|4401.5|0
1639127170000|2021-12-10 09:06:10|4401.5|4401|4401|4400.5|4401.5|4401|4400.5|4400|0
1639127180000|2021-12-10 09:06:20|4400.5|4400|4400.5|4400|4401|4400.5|4400.5|4400|0
1639127200000|2021-12-10 09:06:40|4400|4399.5|4400.5|4399.5|4400.5|4400|4400|4399.5|0
1639127210000|2021-12-10 09:06:50|4400||4400||4400.5||4400||0
1639127220000|2021-12-10 09:07:00|4399.5|4399|4398.5|4398|4400|4399.5|4398.5|4397.5|0
1639127230000|2021-12-10 09:07:10|4398|4397.5|4398|4397.5|4398|4397.5|4397.5|4397|0
1639127240000|2021-12-10 09:07:20|4398.5|4398|4398.5|4397.5|4398.5|4398|4398|4397.5|0
1639127250000|2021-12-10 09:07:30||4398||4398||4398||4397.5|0
1639127260000|2021-12-10 09:07:40|4399|4398.5|4400.5|4400|4400.5|4400|4399|4398.5|0
1639127270000|2021-12-10 09:07:50|4401|4400.5|4401|4400|4401|4400.5|4400.5|4400|0
1639127280000|2021-12-10 09:08:00|4401.5|4400.5|4401.5|4401|4402.5|4402|4401.5|4400.5|0
1639127290000|2021-12-10 09:08:10|4401|4400.5|4401|4400.5|4401|4400.5|4400.5|4400|0
1639127300000|2021-12-10 09:08:20|4400.5|4400|4401.5|4400.5|4401.5|4400.5|4400.5|4400|0
1639127310000|2021-12-10 09:08:30|4401|4401|4401.5|4401|4401.5|4401|4401|4401|0
1639127320000|2021-12-10 09:08:40|4401|4400.5|4401|4400.5|4401.5|4400.5|4401|4400.5|0
1639127330000|2021-12-10 09:08:50|4401.5|4401|4400.5|4400|4401.5|4401|4400.5|4400|0
1639127350000|2021-12-10 09:09:10|4401|4400.5|4400.5|4400|4401|4400.5|4400.5|4400|0
1639127360000|2021-12-10 09:09:20|4400|4399.5|4400.5|4400|4401|4400|4400|4399.5|0
1639127370000|2021-12-10 09:09:30|4401|4399.5|4399|4398.5|4401|4400.5|4398|4397.5|0
1639127380000|2021-12-10 09:09:40|4398.5|4398|4398|4397.5|4398.5|4398|4398|4397.5|0
1639127390000|2021-12-10 09:09:50|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4397|0
1639127400000|2021-12-10 09:10:00|4398|4397.5|4399|4398.5|4399.5|4399|4398|4397.5|0
1639127410000|2021-12-10 09:10:10|4399.5|4399|4399.5|4399|4400|4399|4399.5|4399|0
1639127420000|2021-12-10 09:10:20|4399|4398.5|4399.5|4398.5|4399.5|4399|4399|4398.5|0
1639127430000|2021-12-10 09:10:30|4399|4399|4400|4399|4400|4399.5|4399|4398.5|0
1639127440000|2021-12-10 09:10:40|4399.5||4399.5||4400||4399.5||0
1639127450000|2021-12-10 09:10:50|4400|4399.5|4399|4398.5|4400.5|4400|4399|4398|0
1639127460000|2021-12-10 09:11:00|4398.5|4398|4397|4396.5|4398.5|4398|4397|4396.5|0
1639127470000|2021-12-10 09:11:10|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4396.5|0
1639127480000|2021-12-10 09:11:20|4397|4396.5|4397.5|4397|4397.5|4397|4397|4396.5|0
1639127490000|2021-12-10 09:11:30|4398|4397.5|4397.5|4396.5|4398|4397.5|4397.5|4396.5|0
1639127500000|2021-12-10 09:11:40||4397||4396.5||4397||4396.5|0
1639127510000|2021-12-10 09:11:50||4397||4397||4397||4397|0
1639127540000|2021-12-10 09:12:20|4398|4397.5|4398|4397.5|4398|4397.5|4398|4397.5|0
1639127550000|2021-12-10 09:12:30|4397.5|4397|4397.5|4397|4398|4397.5|4397.5|4397|0
1639127580000|2021-12-10 09:13:00|4398|4397.5|4398|4397.5|4398|4397.5|4398|4397|0
1639127590000|2021-12-10 09:13:10|4397.5|4397|4397|4396|4397.5|4397.5|4396.5|4395.5|0
1639127600000|2021-12-10 09:13:20|4397.5|4396.5|4397|4396.5|4397.5|4396.5|4397|4396|0
1639127610000|2021-12-10 09:13:30|4397.5||4397||4397.5||4397||0
1639127630000|2021-12-10 09:13:50|4396.5|4396|4396.5|4395.5|4396.5|4396.5|4396|4395|0
1639127640000|2021-12-10 09:14:00|4397|4396|4397.5|4396.5|4397.5|4396.5|4397|4396|0
1639127650000|2021-12-10 09:14:10|4397|4396|4396|4395.5|4397|4396|4395.5|4395|0
1639127660000|2021-12-10 09:14:20|4396.5|4396|4398|4397.5|4398|4397.5|4396.5|4396|0
1639127670000|2021-12-10 09:14:30|4397.5|4397|4398|4397.5|4398|4397.5|4397.5|4397|0
1639127680000|2021-12-10 09:14:40||4397||4397.5||4397.5||4397|0
1639127690000|2021-12-10 09:14:50|4398.5|4398|4399|4398.5|4399|4398.5|4398.5|4398|0
1639127700000|2021-12-10 09:15:00|4398.5|4398|4400|4399|4400.5|4399.5|4398.5|4398|0
1639127710000|2021-12-10 09:15:10|4399.5|4399.5|4399|4398.5|4399.5|4399.5|4399|4398.5|0
1639127720000|2021-12-10 09:15:20|4399.5|4399|4402|4401|4403|4402|4399.5|4399|0
1639127730000|2021-12-10 09:15:30|4402.5|4401.5|4402.5|4402|4402.5|4402|4402.5|4401.5|0
1639127760000|2021-12-10 09:16:00|4403|4402.5|4403|4402.5|4403.5|4402.5|4402.5|4402|0
1639127770000|2021-12-10 09:16:10|4402.5|4402|4404.5|4403.5|4404.5|4403.5|4402.5|4402|0
1639127780000|2021-12-10 09:16:20|4405|4404|4404.5|4404|4405|4404.5|4404.5|4404|0
1639127800000|2021-12-10 09:16:40|4404|4403.5|4403.5|4403|4404|4403.5|4403.5|4403|0
1639127810000|2021-12-10 09:16:50|4404|4403.5|4405|4404.5|4405.5|4404.5|4404|4403.5|0
1639127820000|2021-12-10 09:17:00|4404.5|4404|4403|4402.5|4404.5|4404|4403|4402.5|0
1639127830000|2021-12-10 09:17:10|4402.5|4402|4403.5|4402|4403.5|4402|4402|4401.5|0
1639127840000|2021-12-10 09:17:20|4403|4402.5|4403|4402|4403|4403|4402.5|4402|0
1639127850000|2021-12-10 09:17:30|4402.5|4402.5|4402.5|4402|4402.5|4402.5|4402.5|4402|0
1639127860000|2021-12-10 09:17:40|4403|4402.5|4403|4402|4403|4402.5|4402.5|4402|0
1639127870000|2021-12-10 09:17:50|4402.5||4402.5||4402.5||4402.5||0
1639127880000|2021-12-10 09:18:00|4403|4402.5|4403.5|4403|4404|4403.5|4402.5|4402.5|0
1639127890000|2021-12-10 09:18:10|4403|4402.5|4405|4404.5|4405|4404.5|4403|4402.5|0
1639127900000|2021-12-10 09:18:20|4404.5|4404|4404.5|4404|4405|4404.5|4404.5|4404|0
1639127910000|2021-12-10 09:18:30|4405|4404.5|4405|4404|4405|4404.5|4405|4404|0
1639127920000|2021-12-10 09:18:40|4405.5|4404.5|4405.5|4404.5|4406|4405|4405|4404.5|0
1639127930000|2021-12-10 09:18:50|4405|4405|4405|4404.5|4405|4405|4405|4404.5|0
1639127940000|2021-12-10 09:19:00|4405.5|4405|4405.5|4404.5|4405.5|4405|4405|4404.5|0
1639127950000|2021-12-10 09:19:10||4405||4405||4405||4404.5|0
1639127980000|2021-12-10 09:19:40|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|0
1639127990000|2021-12-10 09:19:50|4405.5|4405|4406|4405.5|4406|4405.5|4405.5|4405|0
1639128000000|2021-12-10 09:20:00|4405.5|4405|4404.5|4404|4405.5|4405|4404.5|4404|0
1639128010000|2021-12-10 09:20:10|4405|4403.5|4403.5|4403|4405|4404|4403.5|4403|0
1639128020000|2021-12-10 09:20:20|4403|4402.5|4403.5|4402.5|4403.5|4403|4403|4402.5|0
1639128030000|2021-12-10 09:20:30|4403|4403|4404.5|4404|4405|4404|4403|4403|0
1639128040000|2021-12-10 09:20:40|4404|4403.5|4403.5|4403|4404|4403.5|4403|4402.5|0
1639128050000|2021-12-10 09:20:50|4403|4402.5|4403.5|4402.5|4403.5|4403|4403|4402.5|0
1639128060000|2021-12-10 09:21:00|4403|4403|4403.5|4403|4404|4403.5|4403|4403|0
1639128070000|2021-12-10 09:21:10|4403|4402.5|4403.5|4403|4403.5|4403|4403|4402.5|0
1639128090000|2021-12-10 09:21:30|4403|4402.5|4403.5|4402.5|4403.5|4403|4403|4402.5|0
1639128100000|2021-12-10 09:21:40|4404|4403|4404|4403|4404.5|4404|4403.5|4403|0
1639128110000|2021-12-10 09:21:50|4404.5|4403.5|4404.5|4404|4405|4404|4404.5|4403.5|0
1639128120000|2021-12-10 09:22:00|4404|4403.5|4403.5|4403|4405|4404|4403.5|4403|0
1639128130000|2021-12-10 09:22:10|4404|4403.5|4404|4403.5|4404.5|4403.5|4404|4403|0
1639128140000|2021-12-10 09:22:20|4404.5||4404||4404.5||4404||0
1639128150000|2021-12-10 09:22:30|4404.5|4404|4405|4404.5|4405|4404.5|4404.5|4403.5|0
1639128160000|2021-12-10 09:22:40|4404.5|4404|4405|4404|4405|4404|4404.5|4404|0
1639128170000|2021-12-10 09:22:50|4404.5||4404.5||4405||4404.5||0
1639128180000|2021-12-10 09:23:00|4404|4403.5|4404.5|4404|4405|4404|4404|4403.5|0
1639128190000|2021-12-10 09:23:10|4405|4404.5|4405|4404.5|4405.5|4404.5|4405|4404.5|0
1639128200000|2021-12-10 09:23:20|4405.5|4405|4405.5|4405|4406|4405|4405.5|4405|0
1639128210000|2021-12-10 09:23:30|4406|4405.5|4405.5|4404.5|4406|4405.5|4405|4404.5|0
1639128220000|2021-12-10 09:23:40|4405||4405||4405||4405||0
1639128230000|2021-12-10 09:23:50|4405.5|4405|4405.5|4405|4405.5|4405|4405.5|4405|0
1639128240000|2021-12-10 09:24:00|4406|4405.5|4406|4405.5|4406.5|4405.5|4406|4405.5|0
1639128250000|2021-12-10 09:24:10|4406.5|4406|4406|4405.5|4406.5|4406|4406|4405.5|0
1639128260000|2021-12-10 09:24:20|4406.5|4405.5|4406|4405|4406.5|4405.5|4406|4405|0
1639128270000|2021-12-10 09:24:30|4406.5|4405.5|4406.5|4405.5|4406.5|4405.5|4406|4405|0
1639128280000|2021-12-10 09:24:40||4405||4405.5||4405.5||4405|0
1639128290000|2021-12-10 09:24:50|4406|4405|4406|4405|4406|4405|4406|4405|0
1639128300000|2021-12-10 09:25:00|4406.5|4405.5|4406.5|4405.5|4407|4406|4406.5|4405.5|73
1639128310000|2021-12-10 09:25:10|4407|4405|4406|4405|4407|4405|4406|4405|21
1639128320000|2021-12-10 09:25:20|4407|4405.5|4407|4406|4407|4406|4406.5|4405.5|67
1639128340000|2021-12-10 09:25:40|4406.5|4405.5|4407|4406|4407|4406|4406.5|4405.5|0
1639128350000|2021-12-10 09:25:50|||||||||50
1639128360000|2021-12-10 09:26:00|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|118
1639128370000|2021-12-10 09:26:10|4407|4406|4406.5|4405.5|4407|4406|4406.5|4405.5|203
1639128380000|2021-12-10 09:26:20|4406|4405|4406.5|4405.5|4406.5|4405.5|4406|4405|0
1639128390000|2021-12-10 09:26:30|4407|4405|4406|4404.5|4407|4405|4406|4404.5|346
1639128400000|2021-12-10 09:26:40|||||||||25
1639128410000|2021-12-10 09:26:50|4405.5|4404|4405.5|4404.5|4405.5|4404.5|4405.5|4404|150
1639128420000|2021-12-10 09:27:00|4405|4404|4405.5|4404|4405.5|4404|4405|4404|65
1639128430000|2021-12-10 09:27:10|4405||4405||4405.5||4405||0
1639128440000|2021-12-10 09:27:20|4404.5|4403.5|4405|4403.5|4405|4403.5|4404.5|4403.5|170
1639128450000|2021-12-10 09:27:30|4404.5|4402.5|4404.5|4403|4404.5|4403|4403.5|4402.5|42
1639128460000|2021-12-10 09:27:40|4404|4402.5|4404|4403|4404.5|4403|4404|4402.5|0
1639128480000|2021-12-10 09:28:00|4403.5|4402.5|4403.5|4402|4403.5|4402.5|4403|4402|249
1639128490000|2021-12-10 09:28:10|4403|4402.5|4403|4402|4403.5|4402.5|4403|4402|0
1639128500000|2021-12-10 09:28:20|4402.5|4401.5|4402.5|4401|4402.5|4401.5|4402|4401|139
1639128510000|2021-12-10 09:28:30|4403|4401.5|4403.5|4402.5|4403.5|4402.5|4403|4401.5|159
1639128520000|2021-12-10 09:28:40|4404|4402|4403|4402|4404|4402|4403|4402|0
1639128530000|2021-12-10 09:28:50|4402|4401|4402|4401|4402.5|4401|4402|4401|132
1639128540000|2021-12-10 09:29:00|4402.5|4401.5|4403|4401.5|4403|4401.5|4402.5|4401.5|250
1639128550000|2021-12-10 09:29:10|4402|4400.5|4401.5|4400|4402|4401|4401|4400|153
1639128560000|2021-12-10 09:29:20|4400.5|4399.5|4401.5|4400|4401.5|4400|4400.5|4399.5|22
1639128570000|2021-12-10 09:29:30|4401||4401||4401||4401||0
1639128580000|2021-12-10 09:29:40|4401.5|4399.5|4401.5|4400.5|4401.5|4400.5|4400.5|4399.5|162
1639128610000|2021-12-10 09:30:10|4401|4400|4401|4400|4401|4400|4401|4400|41
1639128620000|2021-12-10 09:30:20|4400.5|4399.5|4401.5|4400.5|4401.5|4400.5|4400.5|4399.5|45
1639128630000|2021-12-10 09:30:30|4402|4401|4402.5|4401.5|4403|4401.5|4402|4400.5|162
1639128640000|2021-12-10 09:30:40|4403|4402|4403|4402|4403|4402|4402.5|4402|0
1639128660000|2021-12-10 09:31:00|4402.5|4401.5|4402|4401|4402.5|4401.5|4402|4401|209
1639128690000|2021-12-10 09:31:30|4403|4402|4403|4402|4403|4402|4403|4402|91
1639128700000|2021-12-10 09:31:40|4402.5|4401.5|4402.5|4401.5|4402.5|4401.5|4402.5|4401.5|0
1639128710000|2021-12-10 09:31:50|4403|4402|4403.5|4402.5|4403.5|4402.5|4403|4402|37
1639128720000|2021-12-10 09:32:00|4403|4402|4403|4402|4403.5|4402|4403|4402|181
1639128730000|2021-12-10 09:32:10|4403.5|4402.5|4403.5|4402.5|4403.5|4402.5|4403|4402.5|69
1639128740000|2021-12-10 09:32:20|4404.5|4403|4405|4403.5|4405|4404|4404.5|4403|136
1639128750000|2021-12-10 09:32:30|4404.5|4403|4404|4403|4405|4403|4404|4403|70
1639128760000|2021-12-10 09:32:40|4404.5||4404||4404.5||4404||0
1639128770000|2021-12-10 09:32:50|4404.5|4403.5|4405|4403.5|4405|4403.5|4404.5|4403|253
1639128790000|2021-12-10 09:33:10||4404||4404||4404||4404|9
1639128800000|2021-12-10 09:33:20|4406|4404.5|4406|4404.5|4406|4404.5|4406|4404.5|350
1639128810000|2021-12-10 09:33:30|4405.5|4405|4406|4404.5|4406|4405|4405.5|4404.5|91
1639128820000|2021-12-10 09:33:40||4405||4405||4405||4405|0
1639128840000|2021-12-10 09:34:00|4406.5|4405.5|4409|4408|4409|4408|4406.5|4405.5|212
1639128850000|2021-12-10 09:34:10|4409.5|4408.5|4410|4408.5|4411|4410|4409.5|4408.5|214
1639128860000|2021-12-10 09:34:20||4409||4409||4409||4409|157
1639128880000|2021-12-10 09:34:40|4411.5|4410.5|4411.5|4410.5|4411.5|4410.5|4411.5|4410.5|150
1639128890000|2021-12-10 09:34:50||4410||4410||4410||4410|85
1639128900000|2021-12-10 09:35:00|4412|4410.5|4412.5|4411.5|4412.5|4411.5|4411.5|4410.5|89
1639128910000|2021-12-10 09:35:10|4412|4411|4408.5|4407.5|4412|4411|4408.5|4407|304
1639128920000|2021-12-10 09:35:20|4408|4407|4408|4407|4408|4407|4408|4407|0
1639128930000|2021-12-10 09:35:30|||||||||313
1639128940000|2021-12-10 09:35:40|||||||||205
1639128950000|2021-12-10 09:35:50|4405.5|4404.5|4406|4405|4406.5|4405|4405.5|4404.5|216
1639128960000|2021-12-10 09:36:00|4406.5|4405.5|4405.5|4404.5|4406.5|4405.5|4405.5|4404.5|234
1639128970000|2021-12-10 09:36:10|4404.5|4403|4404.5|4403.5|4404.5|4403.5|4404.5|4403|323
1639128980000|2021-12-10 09:36:20|4405|4404|4405.5|4404.5|4405.5|4404.5|4404.5|4404|113
1639128990000|2021-12-10 09:36:30|4406.5|4405|4406.5|4405.5|4407|4405.5|4406.5|4405|361
1639129010000|2021-12-10 09:36:50|||||||||62
1639129030000|2021-12-10 09:37:10|4405|4404|4405.5|4404|4405.5|4404|4405|4404|91
1639129040000|2021-12-10 09:37:20|4405|4404.5|4405.5|4404.5|4405.5|4404.5|4405|4404.5|171
1639129050000|2021-12-10 09:37:30|4406|4404|4405|4404|4406|4404|4405|4404|33
1639129060000|2021-12-10 09:37:40|4405.5|4404.5|4405.5|4404.5|4405.5|4404.5|4405.5|4404.5|0
1639129070000|2021-12-10 09:37:50|4406||4406||4406||4406||37
1639129080000|2021-12-10 09:38:00|4405.5|4405.5|4407.5|4406.5|4407.5|4406.5|4405.5|4405.5|129
1639129090000|2021-12-10 09:38:10|||||||||38
1639129100000|2021-12-10 09:38:20|4408|4407.5|4408.5|4407.5|4408.5|4407.5|4407.5|4407.5|12
1639129110000|2021-12-10 09:38:30|4408|4407|4408.5|4407.5|4408.5|4407.5|4408|4407|92
1639129120000|2021-12-10 09:38:40|4409.5|4407|4409.5|4408|4409.5|4408|4409.5|4407|150
1639129130000|2021-12-10 09:38:50||4408.5||4408||4408.5||4408|113
1639129140000|2021-12-10 09:39:00|4409|4408.5|4409|4407.5|4409|4408.5|4408.5|4407.5|104
1639129150000|2021-12-10 09:39:10|4408.5|4408|4409|4408|4409.5|4408|4408.5|4408|0
1639129160000|2021-12-10 09:39:20|4410|4409|4410.5|4409|4410.5|4409|4410|4409|436
1639129170000|2021-12-10 09:39:30|4410||4410||4410.5||4410||0
1639129180000|2021-12-10 09:39:40|4409.5|4409|4409|4408.5|4409.5|4409|4408.5|4408|0
1639129190000|2021-12-10 09:39:50|4408.5|4408|4409.5|4409|4409.5|4409|4408.5|4408|0
1639129200000|2021-12-10 09:40:00|4410|4409.5|4411|4410|4411.5|4411|4410|4409.5|0
1639129210000|2021-12-10 09:40:10|4410.5|4409.5|4409.5|4409|4410.5|4409.5|4409.5|4409|0
1639129220000|2021-12-10 09:40:20|4410|4408.5|4409.5|4408.5|4410|4409|4409|4408.5|0
1639129230000|2021-12-10 09:40:30|4409||4409||4409||4409||0
1639129240000|2021-12-10 09:40:40|4409.5|4409|4409.5|4409|4409.5|4409|4409|4408.5|0
1639129250000|2021-12-10 09:40:50|4409|4408.5|4409|4408.5|4409.5|4409|4409|4408.5|0
1639129260000|2021-12-10 09:41:00|4408.5|4408|4408|4407|4408.5|4408.5|4407|4406.5|0
1639129270000|2021-12-10 09:41:10|4407.5||4407.5||4407.5||4407.5||0
1639129280000|2021-12-10 09:41:20|4407|4406.5|4407|4406.5|4407|4406.5|4407|4406.5|0
1639129300000|2021-12-10 09:41:40|4406.5|4406|4406.5|4406|4406.5|4406.5|4406.5|4405.5|0
1639129310000|2021-12-10 09:41:50|4406|4405.5|4406.5|4406|4406.5|4406|4406|4405.5|0
1639129320000|2021-12-10 09:42:00|4407|4406.5|4407|4406.5|4407|4406.5|4407|4406|0
1639129330000|2021-12-10 09:42:10|4406.5|4406|4407|4406|4407|4406.5|4406.5|4406|0
1639129340000|2021-12-10 09:42:20|4406.5|4406.5|4407.5|4407|4407.5|4407|4406.5|4406.5|0
1639129370000|2021-12-10 09:42:50|4408|4407.5|4408|4407.5|4408|4407.5|4407.5|4407.5|0
1639129380000|2021-12-10 09:43:00|4408.5|4408|4407|4406.5|4408.5|4408|4407|4406.5|0
1639129390000|2021-12-10 09:43:10|4406.5|4406|4405.5|4405|4406.5|4406|4405.5|4405|0
1639129400000|2021-12-10 09:43:20|4406|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|0
1639129420000|2021-12-10 09:43:40|4405|4404.5|4404.5|4404|4405|4404.5|4404|4403.5|0
1639129430000|2021-12-10 09:43:50||4403.5||4404||4404||4403.5|0
1639129440000|2021-12-10 09:44:00|4404|4403.5|4405|4404.5|4405|4404.5|4404|4403.5|0
1639129450000|2021-12-10 09:44:10|4405.5|4405|4406|4405.5|4406|4405.5|4405.5|4405|0
1639129460000|2021-12-10 09:44:20|4406.5|4406|4406.5|4406|4406.5|4406|4406.5|4406|0
1639129470000|2021-12-10 09:44:30|4407|4406.5|4407.5|4406.5|4407.5|4406.5|4407|4406.5|0
1639129480000|2021-12-10 09:44:40|4407||4407.5||4407.5||4407||0
1639129490000|2021-12-10 09:44:50|4407|4406|4406.5|4406|4407|4406|4406.5|4406|0
1639129500000|2021-12-10 09:45:00|4407|4406.5|4409|4408.5|4409|4408.5|4407|4406.5|0
1639129510000|2021-12-10 09:45:10|4409.5|4409|4409|4408.5|4409.5|4409|4409|4408.5|0
1639129520000|2021-12-10 09:45:20|4409.5|4409|4409.5|4409|4410|4409.5|4409.5|4408.5|0
1639129530000|2021-12-10 09:45:30|4410|4409.5|4410|4409.5|4410|4409.5|4409.5|4409|0
1639129540000|2021-12-10 09:45:40|4409.5|4409|4409.5|4409|4410|4409.5|4409.5|4409|0
1639129550000|2021-12-10 09:45:50|4410||4409.5||4410||4409.5||0
1639129560000|2021-12-10 09:46:00|4409|4408.5|4409.5|4409|4409.5|4409|4409|4408.5|0
1639129570000|2021-12-10 09:46:10|4410|4409.5|4411|4410|4411|4410|4410|4409|0
1639129580000|2021-12-10 09:46:20|4410.5|4410.5|4411|4410.5|4411.5|4411|4410.5|4410.5|0
1639129590000|2021-12-10 09:46:30|4410.5|4410|4410.5|4410|4411|4410|4410.5|4410|0
1639129600000|2021-12-10 09:46:40|4411|4410.5|4412|4411|4412|4411.5|4411|4410|0
1639129610000|2021-12-10 09:46:50|4412.5|4411.5|4411.5|4411|4412.5|4411.5|4411.5|4411|0
1639129640000|2021-12-10 09:47:20|4411|4410.5|4411|4410|4411|4410.5|4410.5|4410|0
1639129650000|2021-12-10 09:47:30||4410.5||4410||4410.5||4410|0
1639129660000|2021-12-10 09:47:40|4410.5|4410.5|4410.5|4410|4410.5|4410.5|4410.5|4410|0
1639129670000|2021-12-10 09:47:50|4411|4410.5|4410.5|4410|4411|4410.5|4410.5|4410|0
1639129680000|2021-12-10 09:48:00|4411|4410.5|4411.5|4410.5|4411.5|4410.5|4411|4410.5|0
1639129690000|2021-12-10 09:48:10||4411||4411||4411||4411|0
1639129710000|2021-12-10 09:48:30|4412|4411.5|4413|4412.5|4413|4412.5|4412|4411.5|0
1639129720000|2021-12-10 09:48:40|4412.5|4412|4412.5|4412|4413|4412.5|4412.5|4412|0
1639129730000|2021-12-10 09:48:50|4412|4411.5|4412|4411.5|4412.5|4412|4412|4411.5|0
1639129740000|2021-12-10 09:49:00|4412.5|4412|4412.5|4412|4413|4412.5|4412|4411.5|0
1639129750000|2021-12-10 09:49:10|4412|4411.5|4412|4411.5|4412|4412|4412|4411.5|0
1639129760000|2021-12-10 09:49:20|4412.5|4412|4412.5|4411.5|4412.5|4412|4412.5|4411.5|0
1639129770000|2021-12-10 09:49:30|4413|4412|4413.5|4412.5|4413.5|4413|4413|4411.5|0
1639129780000|2021-12-10 09:49:40|4413||4413||4413||4413||0
1639129790000|2021-12-10 09:49:50|4413.5|4413|4413.5|4412.5|4413.5|4413|4413|4412.5|0
1639129800000|2021-12-10 09:50:00|4414|4413|4414|4413.5|4414|4413.5|4413.5|4413|0
1639129810000|2021-12-10 09:50:10|4413.5|4413|4414|4413.5|4414|4413.5|4413.5|4413|0
1639129820000|2021-12-10 09:50:20|4413.5|4413|4413.5|4413|4413.5|4413|4413|4412.5|0
1639129830000|2021-12-10 09:50:30|4414|4413.5|4414|4413|4414|4413.5|4414|4413|0
1639129840000|2021-12-10 09:50:40|4414.5|4413.5|4414|4413.5|4414.5|4414|4414|4413.5|0
1639129860000|2021-12-10 09:51:00|4414.5|4414|4414.5|4413.5|4415|4414|4414|4413.5|0
1639129870000|2021-12-10 09:51:10|4414||4414||4414||4414||0
1639129880000|2021-12-10 09:51:20|4413.5|4413|4414|4413.5|4414|4413.5|4413|4412.5|0
1639129890000|2021-12-10 09:51:30|4413.5|4413|4414|4413.5|4414|4413.5|4413.5|4413|0
1639129910000|2021-12-10 09:51:50|4414.5|4414|4415|4414|4415|4414.5|4414.5|4413.5|0
1639129920000|2021-12-10 09:52:00|4414.5|4414.5|4415|4414.5|4415|4414.5|4414.5|4414|0
1639129930000|2021-12-10 09:52:10|4414.5|4414|4414.5|4414|4414.5|4414.5|4414.5|4414|0
1639129950000|2021-12-10 09:52:30|4414|4413.5|4414|4413.5|4414|4413.5|4414|4413.5|0
1639129960000|2021-12-10 09:52:40|4414.5|4414|4415|4414.5|4415|4414.5|4414.5|4414|0
1639129970000|2021-12-10 09:52:50|4414.5|4414|4414|4413.5|4414.5|4414|4414|4413.5|0
1639129980000|2021-12-10 09:53:00|4413.5|4413|4413.5|4413|4414|4413.5|4413.5|4413|0
1639129990000|2021-12-10 09:53:10|4414|4413.5|4414|4413.5|4414.5|4414|4414|4413.5|0
1639130000000|2021-12-10 09:53:20|4413.5|4413|4413.5|4413|4413.5|4413|4413.5|4413|0
1639130010000|2021-12-10 09:53:30|4414|4413.5|4414|4413.5|4414|4413.5|4413.5|4413|0
1639130020000|2021-12-10 09:53:40|4414.5|4414|4413.5|4413|4415|4414|4413.5|4413|0
1639130030000|2021-12-10 09:53:50|4414|4412.5|4413.5|4413|4414|4413|4413|4412.5|0
1639130040000|2021-12-10 09:54:00|4414||4413.5||4414||4413.5||0
1639130050000|2021-12-10 09:54:10|4414||4413.5||4414||4413.5||0
1639130060000|2021-12-10 09:54:20|4413|4412.5|4413.5|4413|4414|4413|4413|4412.5|0
1639130070000|2021-12-10 09:54:30|4413|4412.5|4413.5|4412.5|4413.5|4413|4413|4412.5|0
1639130080000|2021-12-10 09:54:40|4414|4413|4413.5|4413|4414|4413|4413.5|4413|0
1639130090000|2021-12-10 09:54:50|4414||4413.5||4414||4413.5||0
1639130100000|2021-12-10 09:55:00|4413|4412.5|4413|4412.5|4413|4412.5|4413|4412.5|0
1639130110000|2021-12-10 09:55:10|4413.5|4413|4413|4412.5|4413.5|4413|4413|4412.5|0
1639130130000|2021-12-10 09:55:30|4413.5|4413|4414|4413.5|4414.5|4414|4413.5|4413|0
1639130150000|2021-12-10 09:55:50|4414.5|4414|4415|4414|4415|4414|4414.5|4414|0
1639130160000|2021-12-10 09:56:00|4415.5|4414.5|4415.5|4415|4416|4415.5|4415.5|4414.5|0
1639130170000|2021-12-10 09:56:10|4416|4415.5|4416|4415.5|4416|4415.5|4415.5|4415|0
1639130180000|2021-12-10 09:56:20|4415.5|4415|4415.5|4415|4416|4415.5|4415.5|4415|0
1639130200000|2021-12-10 09:56:40|4416|4415.5|4417|4416.5|4417|4416.5|4415.5|4415|0
1639130210000|2021-12-10 09:56:50|4417.5|4417|4417|4416|4417.5|4417|4416.5|4416|0
1639130220000|2021-12-10 09:57:00|4416.5|4416.5|4415.5|4414.5|4417.5|4417|4414|4413.5|0
1639130230000|2021-12-10 09:57:10|4415|4415|4415|4414.5|4415|4415|4415|4414.5|0
1639130240000|2021-12-10 09:57:20|4415.5|4415|4416|4415.5|4416|4415.5|4415.5|4415|0
1639130250000|2021-12-10 09:57:30|4416.5|4416|4416|4415.5|4416.5|4416|4416|4415.5|0
1639130260000|2021-12-10 09:57:40|4415.5|4415|4415.5|4415|4415.5|4415|4415.5|4415|0
1639130270000|2021-12-10 09:57:50|4415|4414.5|4415.5|4414.5|4415.5|4415|4415|4414.5|0
1639130280000|2021-12-10 09:58:00|4415|4414|4415.5|4415|4415.5|4415|4414.5|4414|0
1639130290000|2021-12-10 09:58:10|4416|4415.5|4416.5|4416|4417|4416.5|4416|4415.5|0
1639130300000|2021-12-10 09:58:20|4417|4416.5|4416.5|4416|4417|4416.5|4416.5|4416|0
1639130310000|2021-12-10 09:58:30|4417|4416.5|4417|4416.5|4417|4416.5|4417|4416|0
1639130320000|2021-12-10 09:58:40|4417.5|4417|4418|4417.5|4418|4417.5|4417.5|4416.5|0
1639130330000|2021-12-10 09:58:50|4417.5|4417|4417.5|4417|4418|4417.5|4417.5|4417|0
1639130340000|2021-12-10 09:59:00|4417|4416.5|4417.5|4417|4417.5|4417|4417|4416.5|0
1639130370000|2021-12-10 09:59:30|4418|4417.5|4417|4416.5|4418|4417.5|4417|4416.5|0
1639130380000|2021-12-10 09:59:40|4417.5|4417|4417.5|4416.5|4417.5|4417|4417|4416.5|0
1639130390000|2021-12-10 09:59:50|4418|4417|4418.5|4417.5|4418.5|4418|4417.5|4416.5|0
1639130400000|2021-12-10 10:00:00|4418|4418|4418.5|4418|4418.5|4418|4418|4417.5|0
1639130410000|2021-12-10 10:00:10|4418|4417.5|4418.5|4418|4419|4418.5|4418|4417.5|0
1639130420000|2021-12-10 10:00:20|4419|4418.5|4419.5|4419|4419.5|4419|4419|4418.5|0
1639130430000|2021-12-10 10:00:30|4419|4418.5|4419|4418.5|4419.5|4419|4419|4418.5|0
1639130440000|2021-12-10 10:00:40|4419.5|4419|4419.5|4419|4419.5|4419|4419|4418.5|0
1639130460000|2021-12-10 10:01:00|4419|4418.5|4419|4418.5|4419|4418.5|4419|4418.5|0
1639130470000|2021-12-10 10:01:10|4418.5|4418|4418.5|4418|4419|4418|4418|4417.5|0
1639130480000|2021-12-10 10:01:20|4418|4417.5|4417|4416.5|4418|4417.5|4417|4416.5|0
1639130500000|2021-12-10 10:01:40|4416.5|4416|4416.5|4415.5|4416.5|4416.5|4416|4415|0
1639130510000|2021-12-10 10:01:50|4416|4415|4416|4415|4416|4415|4415.5|4415|0
1639130520000|2021-12-10 10:02:00|4415.5|4415.5|4415.5|4414.5|4415.5|4415.5|4415|4414.5|0
1639130530000|2021-12-10 10:02:10|4415|4414|4413|4412.5|4415|4414.5|4413|4412.5|0
1639130550000|2021-12-10 10:02:30|4413.5|4413|4414|4413.5|4414.5|4413.5|4413.5|4413|0
1639130560000|2021-12-10 10:02:40|4414.5|4414|4414.5|4414|4414.5|4414|4414|4413.5|0
1639130570000|2021-12-10 10:02:50|4415|4414.5|4416|4415|4416|4415.5|4415|4414.5|0
1639130580000|2021-12-10 10:03:00|4415.5||4415.5||4416||4415.5||0
1639130590000|2021-12-10 10:03:10|4415|4414.5|4415|4414.5|4415|4414.5|4414.5|4414|0
1639130600000|2021-12-10 10:03:20|4415.5|4415|4415.5|4415|4415.5|4415|4415|4415|0
1639130610000|2021-12-10 10:03:30|4416|4415.5|4416|4415.5|4416|4415.5|4415.5|4415|0
1639130620000|2021-12-10 10:03:40|4416.5|4416|4416.5|4416|4416.5|4416|4416.5|4416|0
1639130630000|2021-12-10 10:03:50|4416|4415.5|4416.5|4415.5|4416.5|4415.5|4416|4415.5|0
1639130640000|2021-12-10 10:04:00|4416|4416|4416.5|4415.5|4416.5|4416|4416|4415.5|0
1639130650000|2021-12-10 10:04:10||4416||4416||4416||4415.5|0
1639130660000|2021-12-10 10:04:20|4416|4415.5|4416.5|4416|4416.5|4416|4416|4415.5|0
1639130670000|2021-12-10 10:04:30|4416|4415.5|4416.5|4416|4416.5|4416|4416|4415.5|0
1639130680000|2021-12-10 10:04:40|4417|4416.5|4417.5|4416.5|4417.5|4417|4417|4416.5|0
1639130690000|2021-12-10 10:04:50||4417||4417||4417||4417|0
1639130700000|2021-12-10 10:05:00|4417|4416.5|4417|4416.5|4417.5|4417|4417|4416.5|0
1639130710000|2021-12-10 10:05:10|4417.5|4417|4417|4416.5|4417.5|4417|4417|4416.5|0
1639130720000|2021-12-10 10:05:20|4417.5|4417|4417.5|4417|4417.5|4417|4417.5|4416.5|0
1639130740000|2021-12-10 10:05:40|4418|4417.5|4418|4417.5|4418.5|4418|4418|4417.5|0
1639130750000|2021-12-10 10:05:50|4418.5|4418|4418|4417.5|4418.5|4418|4418|4417.5|0
1639130760000|2021-12-10 10:06:00|4418.5|4418|4418|4417|4418.5|4418|4417.5|4417|0
1639130770000|2021-12-10 10:06:10||4417.5||4417.5||4417.5||4417.5|0
1639130780000|2021-12-10 10:06:20|4418.5||4418||4418.5||4418||0
1639130790000|2021-12-10 10:06:30|4417.5|4417|4417.5|4417|4417.5|4417|4417.5|4417|0
1639130800000|2021-12-10 10:06:40|4417|4416.5|4416.5|4416|4417|4416.5|4416.5|4416|0
1639130810000|2021-12-10 10:06:50|4417|4416.5|4417|4416|4417|4416.5|4416.5|4416|0
1639130820000|2021-12-10 10:07:00||4416.5||4416.5||4416.5||4416|0
1639130830000|2021-12-10 10:07:10|4416.5|4416|4417|4416.5|4417|4416.5|4416.5|4416|0
1639130840000|2021-12-10 10:07:20|4416.5|4416|4416.5|4416|4416.5|4416|4416|4415.5|0
1639130860000|2021-12-10 10:07:40|4417|4416.5|4417|4416.5|4417|4416.5|4417|4416.5|0
1639130870000|2021-12-10 10:07:50|4417.5|4417|4417|4416.5|4418|4417.5|4417|4416.5|0
1639130880000|2021-12-10 10:08:00|4416.5|4416|4417.5|4416.5|4417.5|4417|4416.5|4415.5|0
1639130890000|2021-12-10 10:08:10|4417|4417|4417|4416.5|4417|4417|4417|4416.5|0
1639130900000|2021-12-10 10:08:20|4417.5|4417|4417.5|4417|4417.5|4417|4417.5|4417|0
1639130920000|2021-12-10 10:08:40|4418|4417.5|4417.5|4417|4418|4417.5|4417.5|4417|0
1639130930000|2021-12-10 10:08:50|4417|4416.5|4417.5|4416.5|4417.5|4416.5|4417|4416.5|0
1639130940000|2021-12-10 10:09:00|4417||4417||4417.5||4417||0
1639130950000|2021-12-10 10:09:10|4416.5|4416|4416.5|4416|4416.5|4416|4416.5|4416|0
1639130960000|2021-12-10 10:09:20|4416|4415.5|4416.5|4416|4416.5|4416|4416|4415.5|0
1639130970000|2021-12-10 10:09:30|4416|4415.5|4416|4415.5|4416|4416|4416|4415.5|0
1639130980000|2021-12-10 10:09:40|4416.5|4416|4416|4415.5|4416.5|4416|4416|4415.5|0
1639130990000|2021-12-10 10:09:50|4416.5||4416||4416.5||4416||0
1639131000000|2021-12-10 10:10:00|4416.5|4415|4415.5|4415|4416.5|4415|4415.5|4414.5|0
1639131010000|2021-12-10 10:10:10|4416|4415.5|4415.5|4415|4416|4415.5|4415.5|4415|0
1639131020000|2021-12-10 10:10:20|4415|4414.5|4415|4414.5|4415|4414.5|4414.5|4414|0
1639131030000|2021-12-10 10:10:30|4415.5|4415|4415|4414.5|4415.5|4415|4415|4414.5|0
1639131040000|2021-12-10 10:10:40|4414.5|4414|4414.5|4414|4414.5|4414|4414.5|4414|0
1639131070000|2021-12-10 10:11:10|4415|4414.5|4416|4415.5|4416|4415.5|4415|4414.5|0
1639131080000|2021-12-10 10:11:20|4416.5|4416|4416.5|4416|4416.5|4416|4416.5|4416|0
1639131100000|2021-12-10 10:11:40|4416|4415.5|4416.5|4416|4416.5|4416|4416|4415.5|0
1639131120000|2021-12-10 10:12:00|4416|4415.5|4416.5|4415.5|4416.5|4416|4416|4415.5|0
1639131130000|2021-12-10 10:12:10|4416|4416|4416|4415.5|4416.5|4416|4416|4415.5|0
1639131140000|2021-12-10 10:12:20|4415.5|4415|4415.5|4415|4415.5|4415|4415|4414.5|0
1639131150000|2021-12-10 10:12:30|4415|4414.5|4415|4414.5|4415.5|4414.5|4415|4414.5|0
1639131160000|2021-12-10 10:12:40|4415.5|4414|4415|4414.5|4415.5|4414.5|4414.5|4414|0
1639131170000|2021-12-10 10:12:50|4415.5|4415|4415.5|4414.5|4415.5|4415|4415.5|4414.5|0
1639131180000|2021-12-10 10:13:00|4415|4415|4416|4415|4416|4415.5|4415|4414.5|0
1639131200000|2021-12-10 10:13:20|4416.5||4416||4416.5||4416||0
1639131210000|2021-12-10 10:13:30|4415.5||4415.5||4415.5||4415.5||0
1639131220000|2021-12-10 10:13:40|4415|4414.5|4414.5|4414|4415.5|4415|4414.5|4414|0
1639131230000|2021-12-10 10:13:50|4415|4414.5|4415.5|4415|4415.5|4415|4415|4414.5|0
1639131240000|2021-12-10 10:14:00||4414.5||4415||4415||4414.5|0
1639131260000|2021-12-10 10:14:20|4415|4414.5|4415|4414|4415.5|4415|4414.5|4413.5|0
1639131270000|2021-12-10 10:14:30|4414.5|4414.5|4415|4414.5|4415|4414.5|4414.5|4414.5|0
1639131280000|2021-12-10 10:14:40|4415.5|4415|4415|4414.5|4415.5|4415|4415|4414.5|0
1639131290000|2021-12-10 10:14:50|4415.5|4415|4415.5|4414.5|4415.5|4415|4415|4414.5|0
1639131300000|2021-12-10 10:15:00|4415||4415||4415||4415||0
1639131310000|2021-12-10 10:15:10|4414.5|4414|4414.5|4414|4414.5|4414|4414.5|4414|0
1639131320000|2021-12-10 10:15:20|4415|4414.5|4415|4414.5|4415.5|4415|4415|4414.5|0
1639131330000|2021-12-10 10:15:30|4415.5||4415||4415.5||4415||0
1639131350000|2021-12-10 10:15:50|4414.5|4414|4414.5|4414|4414.5|4414|4414.5|4414|0
1639131360000|2021-12-10 10:16:00|4415|4414.5|4415|4414|4415|4414.5|4414.5|4414|0
1639131370000|2021-12-10 10:16:10|4414.5|4414.5|4416|4415.5|4416|4415.5|4414.5|4414.5|0
1639131380000|2021-12-10 10:16:20|4415.5|4415|4415.5|4415|4415.5|4415|4415.5|4415|0
1639131390000|2021-12-10 10:16:30|4416|4415.5|4416|4415|4416|4415.5|4416|4415|0
1639131400000|2021-12-10 10:16:40|4416.5|4415.5|4417.5|4416.5|4417.5|4416.5|4416.5|4415.5|0
1639131410000|2021-12-10 10:16:50|4418|4417|4418|4417.5|4418|4417.5|4418|4417|0
1639131420000|2021-12-10 10:17:00|4417.5|4417|4418|4417.5|4418|4417.5|4417.5|4417|0
1639131430000|2021-12-10 10:17:10|4417.5|4417|4418|4417|4418|4417|4417.5|4417|0
1639131440000|2021-12-10 10:17:20|4417.5||4417.5||4417.5||4417.5||0
1639131450000|2021-12-10 10:17:30|4417|4416.5|4417.5|4416.5|4417.5|4417|4417|4416|0
1639131460000|2021-12-10 10:17:40|4417||4417||4417||4417||0
1639131470000|2021-12-10 10:17:50|4417.5|4417|4417|4416.5|4417.5|4417|4417|4416.5|0
1639131480000|2021-12-10 10:18:00|4417.5|4416|4416|4415.5|4417.5|4416|4416|4415.5|0
1639131490000|2021-12-10 10:18:10|4416.5|4416|4416|4415.5|4416.5|4416|4416|4415.5|0
1639131500000|2021-12-10 10:18:20|4418.5|4416|4418|4417|4420|4419.5|4417.5|4416|0
1639131510000|2021-12-10 10:18:30|4417.5|4416.5|4417.5|4416.5|4417.5|4416.5|4417.5|4416.5|0
1639131520000|2021-12-10 10:18:40||4417||4417||4417||4417|0
1639131540000|2021-12-10 10:19:00|4418|4417.5|4417.5|4417|4418|4417.5|4417.5|4417|0
1639131560000|2021-12-10 10:19:20|4417|4416.5|4417|4416|4417|4416.5|4416.5|4415.5|0
1639131570000|2021-12-10 10:19:30|4416.5|4415.5|4416|4415.5|4416.5|4416|4415.5|4415|0
1639131630000|2021-12-10 10:20:30|4416.5|4416|4416.5|4416|4417|4416|4416.5|4415.5|0
1639131640000|2021-12-10 10:20:40|4417|4416.5|4417|4416|4417|4416.5|4416.5|4416|0
1639131650000|2021-12-10 10:20:50|4416.5|4416.5|4417|4416.5|4417|4416.5|4416.5|4416|0
1639131660000|2021-12-10 10:21:00|4417.5|4417|4417.5|4417|4417.5|4417|4417.5|4417|0
1639131670000|2021-12-10 10:21:10|4417|4416.5|4417|4416.5|4417|4416.5|4417|4416|0
1639131680000|2021-12-10 10:21:20|4416.5|4416|4416.5|4416|4416.5|4416|4416.5|4416|0
1639131690000|2021-12-10 10:21:30|4417|4416.5|4417.5|4417|4417.5|4417|4417|4416.5|0
1639131700000|2021-12-10 10:21:40|4418|4417.5|4418|4417|4418|4417.5|4418|4417|0
1639131710000|2021-12-10 10:21:50|4417.5|4417.5|4417.5|4417|4418|4417.5|4417|4416.5|0
1639131720000|2021-12-10 10:22:00|4418|4417.5|4418.5|4417.5|4418.5|4417.5|4418|4417.5|0
1639131730000|2021-12-10 10:22:10|4418|4418|4418|4417.5|4418|4418|4418|4417.5|0
1639131740000|2021-12-10 10:22:20|4418.5|4418|4419.5|4418.5|4419.5|4418.5|4418.5|4418|0
1639131750000|2021-12-10 10:22:30|4419||4419||4419||4419||0
1639131770000|2021-12-10 10:22:50|4419.5|4419|4417|4416.5|4419.5|4419|4417|4416.5|0
1639131790000|2021-12-10 10:23:10|4417.5|4417|4417|4416.5|4417.5|4417|4417|4416.5|0
1639131820000|2021-12-10 10:23:40|4417.5|4417|4417.5|4417|4417.5|4417|4417.5|4417|0
1639131830000|2021-12-10 10:23:50|4417|4416.5|4417.5|4417|4418|4417.5|4417|4416.5|0
1639131840000|2021-12-10 10:24:00|4417|4416.5|4417.5|4416.5|4417.5|4417|4417|4416.5|0
1639131850000|2021-12-10 10:24:10|4417|4416|4417.5|4417|4418|4417|4416.5|4416|0
1639131860000|2021-12-10 10:24:20|4418|4417.5|4418|4417|4418|4417.5|4418|4417|0
1639131870000|2021-12-10 10:24:30|4417.5|4417.5|4418|4417.5|4418|4417.5|4417.5|4417.5|0
1639131880000|2021-12-10 10:24:40|4417.5|4417|4416|4415.5|4417.5|4417|4416|4415.5|0
1639131890000|2021-12-10 10:24:50|4416.5|4416|4416.5|4416|4417.5|4417|4416.5|4416|0
1639131900000|2021-12-10 10:25:00|4417|4416.5|4417.5|4417|4417.5|4417|4417|4416.5|0
1639131910000|2021-12-10 10:25:10|4417|4416.5|4417|4416.5|4417.5|4417|4417|4416.5|0
1639131920000|2021-12-10 10:25:20|4416.5|4416|4416|4415.5|4417|4416.5|4416|4415.5|0
1639131930000|2021-12-10 10:25:30|4416.5|4415|4416.5|4416|4416.5|4416|4416.5|4415|0
1639131940000|2021-12-10 10:25:40|4417|4416.5|4417|4416|4417|4416.5|4417|4416|0
1639131950000|2021-12-10 10:25:50|4417.5|4416.5|4417|4416.5|4417.5|4417|4417|4416.5|0
1639131960000|2021-12-10 10:26:00|4417.5|4417|4418|4417.5|4418|4417.5|4417.5|4416.5|0
1639131970000|2021-12-10 10:26:10|4418.5|4418|4418.5|4418|4419|4418|4418.5|4417.5|0
1639131980000|2021-12-10 10:26:20|4418|4417.5|4418.5|4418|4418.5|4418|4418|4417.5|0
1639132000000|2021-12-10 10:26:40|4418|4417.5|4418.5|4417.5|4418.5|4418|4418|4417.5|0
1639132010000|2021-12-10 10:26:50|4418|4418|4417.5|4417|4418|4418|4417.5|4417|0
1639132020000|2021-12-10 10:27:00|4417|4416.5|4415.5|4415|4417.5|4417|4415.5|4415|0
1639132030000|2021-12-10 10:27:10|4416|4415.5|4416|4415.5|4416.5|4415.5|4415.5|4415|0
1639132040000|2021-12-10 10:27:20|4416.5|4416|4417|4416.5|4417|4416.5|4416|4415.5|0
1639132050000|2021-12-10 10:27:30|4416.5|4416|4417|4416.5|4417|4416.5|4416.5|4416|0
1639132060000|2021-12-10 10:27:40||4416||4416.5||4416.5||4416|0
1639132070000|2021-12-10 10:27:50|4416.5|4416|4417|4416.5|4417|4416.5|4416.5|4416|0
1639132080000|2021-12-10 10:28:00|4417.5|4417|4417.5|4417|4417.5|4417|4417.5|4416.5|0
1639132090000|2021-12-10 10:28:10|4417|4416.5|4417.5|4416.5|4417.5|4416.5|4417|4416.5|0
1639132100000|2021-12-10 10:28:20|4417|4417|4417|4416.5|4417.5|4417|4416.5|4416|0
1639132110000|2021-12-10 10:28:30|4417.5|4417|4417.5|4417|4417.5|4417|4417|4416.5|0
1639132130000|2021-12-10 10:28:50|4417|4416.5|4417|4416.5|4417.5|4417|4417|4416.5|0
1639132140000|2021-12-10 10:29:00|4417.5|4417|4417.5|4417|4418|4417|4417|4416.5|0
1639132150000|2021-12-10 10:29:10|4418|4416.5|4417|4416.5|4418|4416.5|4417|4416.5|0
1639132160000|2021-12-10 10:29:20|4416.5|4416|4416.5|4416|4417|4416|4416.5|4416|0
1639132180000|2021-12-10 10:29:40|4417|4416.5|4417|4416.5|4417|4416.5|4417|4416.5|0
1639132190000|2021-12-10 10:29:50|4417.5|4417|4418|4417.5|4418|4417.5|4417.5|4417|0
1639132200000|2021-12-10 10:30:00|4418.5|4418|4418.5|4418|4418.5|4418|4418.5|4418|0
1639132210000|2021-12-10 10:30:10|4419|4418.5|4419.5|4419|4420|4419.5|4419|4418.5|0
1639132230000|2021-12-10 10:30:30|4419|4418.5|4419|4418.5|4419|4418.5|4419|4418.5|0
1639132240000|2021-12-10 10:30:40|4419.5|4419|4420|4419|4420|4419|4419.5|4419|0
1639132250000|2021-12-10 10:30:50|4420.5|4419.5|4420|4419.5|4421|4420.5|4420|4419.5|0
1639132260000|2021-12-10 10:31:00|4420.5|4420|4420|4419.5|4420.5|4420|4420|4419.5|0
1639132270000|2021-12-10 10:31:10|4420.5|4420|4420|4419.5|4420.5|4420|4420|4419.5|0
1639132280000|2021-12-10 10:31:20|4420.5|4419|4420.5|4419.5|4420.5|4420|4419.5|4419|0
1639132290000|2021-12-10 10:31:30|4420|4420|4420.5|4420|4420.5|4420|4420|4419.5|0
1639132300000|2021-12-10 10:31:40|4420|4419.5|4420.5|4420|4420.5|4420|4420|4419.5|0
1639132310000|2021-12-10 10:31:50|4420|4419.5|4420.5|4419.5|4420.5|4420|4420|4419.5|0
1639132320000|2021-12-10 10:32:00|4420|4420|4420.5|4420|4420.5|4420|4420|4419.5|0
1639132330000|2021-12-10 10:32:10|4421|4420.5|4421|4420.5|4421|4420.5|4420.5|4420|0
1639132340000|2021-12-10 10:32:20|4421.5|4421|4421.5|4420.5|4422|4421|4421|4420.5|0
1639132350000|2021-12-10 10:32:30|4421||4421||4421.5||4421||0
1639132360000|2021-12-10 10:32:40|4421.5||4421||4421.5||4421||0
1639132390000|2021-12-10 10:33:10|4420.5|4420|4419.5|4419|4420.5|4420|4419|4418.5|0
1639132400000|2021-12-10 10:33:20|4420|4419.5|4421|4420.5|4421|4420.5|4420|4419.5|0
1639132410000|2021-12-10 10:33:30|4420.5|4420|4420.5|4420|4421|4420|4420.5|4420|0
1639132420000|2021-12-10 10:33:40|4421|4420.5|4421|4420.5|4421|4420.5|4420.5|4420.5|0
1639132430000|2021-12-10 10:33:50|4421.5|4421|4421.5|4420.5|4422|4421|4421|4420.5|0
1639132440000|2021-12-10 10:34:00|4422|4421|4422|4421|4422|4421.5|4421.5|4420.5|0
1639132450000|2021-12-10 10:34:10|4421.5|4421.5|4422.5|4422|4423|4422|4421.5|4421.5|0
1639132460000|2021-12-10 10:34:20|4423|4422.5|4423|4422.5|4423|4422.5|4422.5|4422|0
1639132470000|2021-12-10 10:34:30|4423.5|4422|4424|4423.5|4424|4423.5|4423.5|4422|0
1639132480000|2021-12-10 10:34:40|4423.5|4423|4424|4423.5|4424|4423.5|4423.5|4423|0
1639132490000|2021-12-10 10:34:50|4423.5|4423|4424|4423|4424|4423.5|4423.5|4423|0
1639132500000|2021-12-10 10:35:00||4423.5||4423.5||4423.5||4423|0
1639132510000|2021-12-10 10:35:10|4423.5|4423|4424|4423|4424|4423.5|4423.5|4423|0
1639132520000|2021-12-10 10:35:20|4423.5|4422.5|4424|4423.5|4424|4423.5|4423|4422|0
1639132530000|2021-12-10 10:35:30|4423.5|4423|4424|4423.5|4424|4423.5|4423.5|4423|0
1639132540000|2021-12-10 10:35:40|4423.5|4423|4423.5|4423|4424|4423|4423.5|4423|0
1639132550000|2021-12-10 10:35:50|4424|4423.5|4424|4423|4424|4423.5|4423.5|4423|0
1639132560000|2021-12-10 10:36:00|4423.5|4423.5|4423.5|4423|4423.5|4423.5|4423.5|4423|0
1639132580000|2021-12-10 10:36:20|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423.5|0
1639132590000|2021-12-10 10:36:30|4424.5|4424|4425|4424.5|4425|4424.5|4424.5|4424|0
1639132620000|2021-12-10 10:37:00|4424.5|4424|4425|4424.5|4425|4424.5|4424|4423.5|0
1639132630000|2021-12-10 10:37:10|4425.5|4425|4426.5|4426|4427|4426.5|4425|4425|0
1639132640000|2021-12-10 10:37:20|4427|4425.5|4427.5|4427|4427.5|4427|4427|4425.5|0
1639132650000|2021-12-10 10:37:30|4428||4427.5||4428||4427.5||0
1639132670000|2021-12-10 10:37:50|4427|4426.5|4427|4426.5|4427|4426.5|4427|4426.5|0
1639132680000|2021-12-10 10:38:00|4426.5|4426|4426.5|4425.5|4426.5|4426|4426|4425.5|0
1639132690000|2021-12-10 10:38:10|4426|4426|4426.5|4426|4426.5|4426|4426|4425.5|0
1639132700000|2021-12-10 10:38:20|4426|4425.5|4426.5|4425.5|4426.5|4426|4426|4425.5|0
1639132710000|2021-12-10 10:38:30|4426||4426||4426.5||4426||0
1639132730000|2021-12-10 10:38:50|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4426|0
1639132740000|2021-12-10 10:39:00|4426|4425.5|4425.5|4425|4426|4425.5|4425.5|4425|0
1639132750000|2021-12-10 10:39:10|4426|4424.5|4424.5|4423.5|4426|4424.5|4424.5|4423.5|0
1639132760000|2021-12-10 10:39:20|4424|4423|4423.5|4423|4424|4423|4423.5|4423|0
1639132770000|2021-12-10 10:39:30|4424.5|4423.5|4424|4423.5|4424.5|4424|4424|4423.5|0
1639132780000|2021-12-10 10:39:40|4423.5|4423|4423.5|4423|4424|4423|4423.5|4422.5|0
1639132800000|2021-12-10 10:40:00|4423|4422.5|4422.5|4422|4423|4422.5|4422.5|4421.5|0
1639132810000|2021-12-10 10:40:10|4422|4421.5|4421|4420.5|4422|4421.5|4421|4420.5|0
1639132820000|2021-12-10 10:40:20||4420||4420.5||4420.5||4420|0
1639132830000|2021-12-10 10:40:30|4420.5|4420|4420.5|4420|4420.5|4420.5|4420.5|4420|0
1639132850000|2021-12-10 10:40:50|4421|4420.5|4420.5|4420|4421|4420.5|4420.5|4420|0
1639132860000|2021-12-10 10:41:00|4421|4420.5|4420.5|4420|4421|4420.5|4420.5|4419.5|0
1639132870000|2021-12-10 10:41:10|4420|4419.5|4420.5|4420|4420.5|4420|4420|4419.5|0
1639132880000|2021-12-10 10:41:20|4421|4420.5|4421|4420.5|4421|4420.5|4420.5|4420|0
1639132890000|2021-12-10 10:41:30|4421.5|4421|4422|4421.5|4422.5|4422|4421.5|4421|0
1639132900000|2021-12-10 10:41:40|4422.5|4422|4422.5|4421|4422.5|4422|4421.5|4421|0
1639132910000|2021-12-10 10:41:50|4422|4421.5|4422.5|4421.5|4422.5|4422|4422|4421.5|0
1639132920000|2021-12-10 10:42:00|4423|4422|4423.5|4422.5|4424|4423|4423|4422|0
1639132930000|2021-12-10 10:42:10|4423||4423||4423.5||4423||0
1639132950000|2021-12-10 10:42:30|4422.5|4422|4422|4421|4422.5|4422|4421.5|4421|0
1639132960000|2021-12-10 10:42:40|4421.5||4421.5||4421.5||4421.5||0
1639132970000|2021-12-10 10:42:50|4422.5|4421.5|4423|4422.5|4423|4422.5|4422.5|4421.5|0
1639132980000|2021-12-10 10:43:00|4422.5|4422|4422.5|4422|4423|4422|4422.5|4422|0
1639132990000|2021-12-10 10:43:10|4423|4422.5|4423|4422.5|4423|4422.5|4422|4421.5|0
1639133000000|2021-12-10 10:43:20|4423.5|4423|4423.5|4423|4423.5|4423|4423|4422.5|0
1639133010000|2021-12-10 10:43:30||4422.5||4423||4423||4422.5|0
1639133020000|2021-12-10 10:43:40|4423|4422.5|4422.5|4422|4423|4422.5|4422|4421.5|0
1639133030000|2021-12-10 10:43:50|4423|4422.5|4423|4422.5|4423.5|4422.5|4423|4422.5|0
1639133040000|2021-12-10 10:44:00|4423.5|4423|4424.5|4423.5|4425|4424.5|4423.5|4423|0
1639133050000|2021-12-10 10:44:10|4424||4424||4424||4424||0
1639133060000|2021-12-10 10:44:20|4424.5|4424|4424.5|4423.5|4425|4424|4424.5|4423.5|0
1639133070000|2021-12-10 10:44:30|4424|4424|4424.5|4423.5|4424.5|4424|4424|4423.5|0
1639133080000|2021-12-10 10:44:40|4424|4423|4423.5|4423|4424|4423|4423.5|4423|0
1639133090000|2021-12-10 10:44:50|4424|4423.5|4423.5|4423|4424|4423.5|4423.5|4423|0
1639133100000|2021-12-10 10:45:00|4423|4422.5|4423|4422.5|4423.5|4422.5|4423|4422.5|0
1639133120000|2021-12-10 10:45:20|4423.5|4423|4423|4422.5|4423.5|4423|4423|4422.5|0
1639133160000|2021-12-10 10:46:00|4422.5|4422|4422|4421.5|4422.5|4422.5|4422|4421.5|0
1639133170000|2021-12-10 10:46:10|4422.5|4422|4423|4422.5|4423|4422.5|4422.5|4422|0
1639133180000|2021-12-10 10:46:20|4422.5|4422|4423|4422.5|4423|4422.5|4422.5|4422|0
1639133190000|2021-12-10 10:46:30|4423.5||4423.5||4423.5||4423.5||0
1639133200000|2021-12-10 10:46:40|4423||4423||4423||4423||0
1639133210000|2021-12-10 10:46:50|4422.5|4422|4423|4422.5|4423|4422.5|4422.5|4422|0
1639133220000|2021-12-10 10:47:00|4422.5|4422|4422.5|4422|4422.5|4422|4422.5|4422|0
1639133230000|2021-12-10 10:47:10|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|0
1639133240000|2021-12-10 10:47:20||4422||4422.5||4422.5||4422|0
1639133250000|2021-12-10 10:47:30|4423.5||4423.5||4423.5||4423.5||0
1639133260000|2021-12-10 10:47:40|4423|4422|4423|4422.5|4423|4422.5|4422.5|4422|0
1639133270000|2021-12-10 10:47:50|4423.5|4422|4424|4423.5|4424.5|4424|4423.5|4422|0
1639133280000|2021-12-10 10:48:00|4424.5|4423|4425.5|4425|4426|4425.5|4424.5|4423|0
1639133290000|2021-12-10 10:48:10||4424.5||4425||4425||4424.5|0
1639133300000|2021-12-10 10:48:20|4426|4425.5|4426|4425.5|4426.5|4426|4426|4425.5|0
1639133310000|2021-12-10 10:48:30||4425||4425||4425||4425|0
1639133320000|2021-12-10 10:48:40|4425.5|4425.5|4425|4424.5|4425.5|4425.5|4425|4424.5|0
1639133330000|2021-12-10 10:48:50||4424||4424||4424||4424|0
1639133340000|2021-12-10 10:49:00|4424.5|4423.5|4424.5|4423.5|4424.5|4424|4424|4423.5|0
1639133350000|2021-12-10 10:49:10||4424||4424||4424||4424|0
1639133360000|2021-12-10 10:49:20|4424|4423.5|4424.5|4424|4424.5|4424|4424|4423.5|0
1639133370000|2021-12-10 10:49:30|4425|4423.5|4425.5|4425|4425.5|4425|4425|4423.5|0
1639133380000|2021-12-10 10:49:40|4425|4424.5|4424.5|4424|4425|4425|4424.5|4424|0
1639133390000|2021-12-10 10:49:50|4425|4424.5|4425|4424.5|4425|4424.5|4425|4424.5|0
1639133400000|2021-12-10 10:50:00|4424.5|4424|4424|4423.5|4425|4424|4424|4423.5|0
1639133410000|2021-12-10 10:50:10|4423.5|4423|4423.5|4423|4424|4423.5|4423.5|4423|0
1639133420000|2021-12-10 10:50:20|4423|4422.5|4423|4422.5|4423.5|4422.5|4423|4422|0
1639133430000|2021-12-10 10:50:30|4423.5|4423|4423.5|4422.5|4423.5|4423|4423|4422.5|0
1639133440000|2021-12-10 10:50:40|4423||4423||4423||4423||0
1639133450000|2021-12-10 10:50:50|4422.5|4422|4422.5|4422|4423|4422.5|4422.5|4422|0
1639133460000|2021-12-10 10:51:00|4423|4422.5|4423.5|4423|4423.5|4423|4423|4422.5|0
1639133470000|2021-12-10 10:51:10|4424|4423.5|4424|4423.5|4424.5|4424|4424|4423.5|0
1639133480000|2021-12-10 10:51:20|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4423|0
1639133500000|2021-12-10 10:51:40|4423|4422.5|4423.5|4423|4423.5|4423|4423|4422.5|0
1639133510000|2021-12-10 10:51:50|4424|4423.5|4424|4423.5|4424.5|4424|4424|4423.5|0
1639133520000|2021-12-10 10:52:00|4424.5|4424|4425.5|4425|4425.5|4425|4424.5|4424|0
1639133530000|2021-12-10 10:52:10|4425|4424.5|4425|4424.5|4425|4425|4425|4424.5|0
1639133540000|2021-12-10 10:52:20|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4424|0
1639133560000|2021-12-10 10:52:40|4424|4423.5|4425|4424.5|4425|4424.5|4424|4423.5|0
1639133570000|2021-12-10 10:52:50|4425.5|4425|4425.5|4425|4425.5|4425|4425|4424.5|0
1639133580000|2021-12-10 10:53:00|4426|4425.5|4426|4425.5|4426|4425.5|4426|4425.5|0
1639133590000|2021-12-10 10:53:10|4425.5|4425|4425.5|4425|4426|4425|4425.5|4425|0
1639133600000|2021-12-10 10:53:20|4426|4425.5|4425.5|4425|4426|4425.5|4425.5|4425|0
1639133610000|2021-12-10 10:53:30|4425|4424.5|4425.5|4424.5|4425.5|4425|4424.5|4424|0
1639133620000|2021-12-10 10:53:40|4425|4424|4424.5|4424|4425.5|4424|4424.5|4424|0
1639133630000|2021-12-10 10:53:50|4424|4423.5|4424.5|4424|4424.5|4424|4424|4423.5|0
1639133640000|2021-12-10 10:54:00|4425|4424.5|4425|4424|4425|4424.5|4424.5|4424|0
1639133650000|2021-12-10 10:54:10|4424.5|4424.5|4424.5|4424|4424.5|4424.5|4424|4423.5|0
1639133660000|2021-12-10 10:54:20|4424|4423.5|4424|4423.5|4424.5|4424|4424|4423|0
1639133670000|2021-12-10 10:54:30|4424.5|4424|4424|4423.5|4424.5|4424|4424|4423.5|0
1639133680000|2021-12-10 10:54:40|4423.5|4423|4424|4423.5|4424.5|4424|4423.5|4423|0
1639133690000|2021-12-10 10:54:50||4423||4423||4423||4423|0
1639133700000|2021-12-10 10:55:00|4424.5|4423.5|4424.5|4424|4424.5|4424|4424.5|4423.5|0
1639133710000|2021-12-10 10:55:10|4425|4423.5|4425|4424|4425|4424.5|4425|4423.5|0
1639133720000|2021-12-10 10:55:20|4424.5|4424.5|4425|4424.5|4425|4424.5|4424.5|4424|0
1639133730000|2021-12-10 10:55:30|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4424|0
1639133740000|2021-12-10 10:55:40|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423.5|0
1639133760000|2021-12-10 10:56:00|4424.5|4424|4423.5|4423|4425|4424|4423.5|4423|0
1639133770000|2021-12-10 10:56:10|4424|4422.5|4423.5|4422.5|4424|4422.5|4423|4422.5|0
1639133780000|2021-12-10 10:56:20|4423|4422|4423|4422.5|4423.5|4423|4422.5|4422|0
1639133790000|2021-12-10 10:56:30|4422.5|4422|4422|4421.5|4422.5|4422|4422|4421|0
1639133800000|2021-12-10 10:56:40|4421.5|4421|4422|4421.5|4422|4421.5|4421.5|4421|0
1639133810000|2021-12-10 10:56:50|4422.5|4421|4422|4421.5|4422.5|4422|4422|4421|0
1639133820000|2021-12-10 10:57:00|4422.5|4422|4422.5|4422|4423|4422|4422.5|4422|0
1639133840000|2021-12-10 10:57:20|4423|4422.5|4422.5|4421.5|4423.5|4423|4422|4421.5|0
1639133850000|2021-12-10 10:57:30|4423|4422|4422.5|4422|4423|4422|4422.5|4421.5|0
1639133860000|2021-12-10 10:57:40|4423|4422.5|4422|4421.5|4423|4422.5|4421|4420|0
1639133870000|2021-12-10 10:57:50|4421.5|4421|4421.5|4421|4421.5|4421.5|4421.5|4421|0
1639133880000|2021-12-10 10:58:00|4422|4421.5|4423|4422.5|4423|4422.5|4422|4421|0
1639133890000|2021-12-10 10:58:10|4422.5|4422|4423|4422.5|4423|4422.5|4422.5|4422|0
1639133900000|2021-12-10 10:58:20|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4423|0
1639133910000|2021-12-10 10:58:30|4424|4423.5|4424|4423|4424|4423.5|4424|4423|0
1639133920000|2021-12-10 10:58:40|4423.5||4423.5||4423.5||4423.5||0
1639133930000|2021-12-10 10:58:50|4423|4422.5|4422.5|4422|4423|4422.5|4422.5|4422|0
1639133940000|2021-12-10 10:59:00|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421.5|0
1639133950000|2021-12-10 10:59:10|4422.5|4422|4422.5|4421.5|4422.5|4422|4422|4421.5|0
1639133960000|2021-12-10 10:59:20|4422||4422||4422||4422||0
1639133970000|2021-12-10 10:59:30|4422.5|4422|4422|4421.5|4422.5|4422|4422|4421.5|0
1639133980000|2021-12-10 10:59:40|4421.5|4421|4421|4420.5|4421.5|4421|4421|4420.5|0
1639133990000|2021-12-10 10:59:50|4421.5|4421|4422|4421|4422|4421.5|4421.5|4421|0
1639134000000|2021-12-10 11:00:00|4422.5|4421.5|4422.5|4422|4422.5|4422|4422|4421.5|0
1639134010000|2021-12-10 11:00:10|4422|4421.5|4422|4421.5|4422|4422|4422|4421.5|0
1639134030000|2021-12-10 11:00:30|4421.5|4421|4422|4421|4422|4421|4421|4420.5|0
1639134040000|2021-12-10 11:00:40|4422.5|4421.5|4422.5|4421.5|4422.5|4422|4422|4421.5|0
1639134050000|2021-12-10 11:00:50|4422|4421|4422.5|4422|4422.5|4422|4421.5|4421|0
1639134060000|2021-12-10 11:01:00|4423|4421.5|4423|4422.5|4423.5|4423|4423|4421.5|0
1639134070000|2021-12-10 11:01:10|4422.5|4422|4423.5|4422.5|4423.5|4423|4422.5|4422|0
1639134080000|2021-12-10 11:01:20|4423|4423|4424.5|4423.5|4425|4424|4423|4423|0
1639134100000|2021-12-10 11:01:40|4424|4424|4424.5|4423.5|4424.5|4424|4424|4423.5|0
1639134110000|2021-12-10 11:01:50|4424|4424|4423.5|4423|4424|4424|4423|4422.5|0
1639134130000|2021-12-10 11:02:10|4424|4423.5|4424.5|4423.5|4424.5|4424|4423.5|4423|0
1639134140000|2021-12-10 11:02:20|4424|4424|4424|4423.5|4424.5|4424|4424|4423.5|0
1639134160000|2021-12-10 11:02:40|4424.5|4424|4424|4423.5|4424.5|4424|4424|4423.5|0
1639134170000|2021-12-10 11:02:50|4424.5|4424|4424.5|4424|4425|4424.5|4424.5|4424|0
1639134180000|2021-12-10 11:03:00|4425|4424.5|4425|4424.5|4425|4424.5|4425|4424.5|0
1639134220000|2021-12-10 11:03:40|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4424|0
1639134230000|2021-12-10 11:03:50|4425|4424.5|4425|4424|4425|4424.5|4424.5|4424|0
1639134240000|2021-12-10 11:04:00|4424.5|4423.5|4424|4423.5|4424.5|4423.5|4423.5|4422.5|0
1639134250000|2021-12-10 11:04:10|4423.5|4423|4424|4423|4424|4423.5|4423.5|4423|0
1639134260000|2021-12-10 11:04:20|4423.5|4423.5|4423.5|4423|4424|4423.5|4423.5|4423|0
1639134270000|2021-12-10 11:04:30|4423|4422.5|4423.5|4423|4423.5|4423|4423|4422.5|0
1639134280000|2021-12-10 11:04:40|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423.5|0
1639134290000|2021-12-10 11:04:50|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4424|0
1639134300000|2021-12-10 11:05:00|4424|4423.5|4424.5|4424|4425|4424|4424|4423.5|0
1639134310000|2021-12-10 11:05:10|4425||4425||4425||4424.5||0
1639134320000|2021-12-10 11:05:20|4424.5||4424.5||4425||4424.5||0
1639134330000|2021-12-10 11:05:30|4425|4424.5|4424.5|4424|4425|4424.5|4424.5|4424|0
1639134340000|2021-12-10 11:05:40|4425|4424.5|4424.5|4424|4425|4424.5|4424.5|4424|0
1639134360000|2021-12-10 11:06:00|4425|4424.5|4425|4424.5|4425|4424.5|4425|4424.5|0
1639134380000|2021-12-10 11:06:20|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4424|0
1639134420000|2021-12-10 11:07:00|4425|4424.5|4425|4424.5|4425|4424.5|4425|4424|0
1639134430000|2021-12-10 11:07:10|4424.5|4424|4425.5|4425|4426.5|4426|4424.5|4424|0
1639134440000|2021-12-10 11:07:20|4426|4425.5|4425.5|4425|4426.5|4425.5|4425.5|4425|0
1639134450000|2021-12-10 11:07:30|4426|4425.5|4426|4425.5|4426.5|4426|4426|4425.5|0
1639134460000|2021-12-10 11:07:40|4426.5|4426|4426|4425.5|4426.5|4426|4426|4425.5|0
1639134470000|2021-12-10 11:07:50|4426.5|4426|4426|4425.5|4426.5|4426|4426|4425.5|0
1639134480000|2021-12-10 11:08:00|4426.5||4426||4426.5||4426||0
1639134490000|2021-12-10 11:08:10|4426.5|4426|4426|4425.5|4426.5|4426|4426|4425.5|0
1639134500000|2021-12-10 11:08:20|4425.5|4425|4425.5|4424.5|4425.5|4425|4424.5|4424|0
1639134510000|2021-12-10 11:08:30|4425|4425|4426|4425.5|4426|4425.5|4425|4424.5|0
1639134520000|2021-12-10 11:08:40|4426.5|4425|4426.5|4426|4427|4426|4426.5|4425|0
1639134530000|2021-12-10 11:08:50|4427|4426.5|4426|4425.5|4427|4426.5|4426|4425.5|0
1639134540000|2021-12-10 11:09:00|4425.5|4425|4425|4424.5|4425.5|4425.5|4425|4424|0
1639134550000|2021-12-10 11:09:10|4424.5|4424|4424.5|4424|4424.5|4424.5|4424.5|4424|0
1639134560000|2021-12-10 11:09:20|4425|4424.5|4426|4425.5|4426.5|4425.5|4425|4424|0
1639134570000|2021-12-10 11:09:30|4426.5|4426|4427|4426|4427|4426|4426.5|4426|0
1639134580000|2021-12-10 11:09:40|4426.5|4426.5|4427|4426.5|4427|4426.5|4426.5|4426.5|0
1639134590000|2021-12-10 11:09:50|4426.5|4426|4426.5|4426|4427|4426.5|4426.5|4426|0
1639134600000|2021-12-10 11:10:00|4427|4426.5|4426.5|4426|4427|4426.5|4426.5|4426|0
1639134610000|2021-12-10 11:10:10|4426|4425.5|4424.5|4424|4426|4425.5|4424.5|4424|0
1639134620000|2021-12-10 11:10:20|4425|4424.5|4426|4425.5|4426.5|4425.5|4425|4424.5|0
1639134630000|2021-12-10 11:10:30|4426.5||4426.5||4426.5||4426.5||0
1639134640000|2021-12-10 11:10:40|4426|4425|4425.5|4425|4426|4425|4425.5|4425|0
1639134650000|2021-12-10 11:10:50|4425|4424.5|4425|4424.5|4425.5|4425|4425|4424.5|0
1639134670000|2021-12-10 11:11:10|4424.5|4424|4424.5|4424|4425|4424.5|4424.5|4424|0
1639134680000|2021-12-10 11:11:20|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423.5|0
1639134720000|2021-12-10 11:12:00|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4423|0
1639134740000|2021-12-10 11:12:20|4424|4423.5|4424|4423.5|4424|4423.5|4423.5|4423|0
1639134750000|2021-12-10 11:12:30||4423||4423.5||4423.5||4423|0
1639134770000|2021-12-10 11:12:50|4423.5|4423|4424|4423.5|4424|4423.5|4423.5|4423|0
1639134780000|2021-12-10 11:13:00|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4423|0
1639134790000|2021-12-10 11:13:10|4423|4422.5|4422.5|4422|4423|4422.5|4422.5|4421.5|0
1639134800000|2021-12-10 11:13:20|4423|4422.5|4422.5|4422|4423|4422.5|4422.5|4422|0
1639134810000|2021-12-10 11:13:30|4422|4421.5|4422.5|4421.5|4422.5|4422|4422|4421.5|0
1639134820000|2021-12-10 11:13:40|4422|4421|4422|4421.5|4422.5|4422|4421.5|4421|0
1639134840000|2021-12-10 11:14:00|4421.5|4421|4421.5|4421|4421.5|4421|4421.5|4421|0
1639134870000|2021-12-10 11:14:30|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421.5|0
1639134890000|2021-12-10 11:14:50|4421.5|4421|4421.5|4421|4421.5|4421|4421.5|4421|0
1639134900000|2021-12-10 11:15:00|4421|4420.5|4420.5|4420|4421|4420.5|4420.5|4420|0
1639134910000|2021-12-10 11:15:10|4421|4420.5|4421.5|4420.5|4421.5|4421|4421|4420.5|0
1639134920000|2021-12-10 11:15:20|4421|4421|4421|4420.5|4421|4421|4421|4420.5|0
1639134930000|2021-12-10 11:15:30|4420.5|4420|4420.5|4420|4420.5|4420|4420.5|4420|0
1639134940000|2021-12-10 11:15:40|4420|4419.5|4420|4419.5|4420|4419.5|4420|4419.5|0
1639134950000|2021-12-10 11:15:50|4420.5|4420|4420.5|4419.5|4420.5|4420|4420|4419.5|0
1639134960000|2021-12-10 11:16:00|4420||4420||4420.5||4420||0
1639134970000|2021-12-10 11:16:10|4419.5|4419|4420.5|4420|4421|4420|4419.5|4419|0
1639134980000|2021-12-10 11:16:20|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420.5|0
1639135000000|2021-12-10 11:16:40|4421.5|4421|4423|4422.5|4423|4422.5|4421.5|4421|0
1639135010000|2021-12-10 11:16:50|4422.5|4422|4423|4422|4423|4422.5|4422.5|4422|0
1639135020000|2021-12-10 11:17:00|4422.5|4421.5|4422|4421|4422.5|4421.5|4421.5|4421|0
1639135030000|2021-12-10 11:17:10|4422.5|4421.5|4422|4421.5|4422.5|4421.5|4422|4421.5|0
1639135040000|2021-12-10 11:17:20|4422.5|4421|4422|4421.5|4422.5|4421.5|4421.5|4421|0
1639135050000|2021-12-10 11:17:30|4421.5|4421|4421.5|4421|4421.5|4421|4421.5|4421|0
1639135060000|2021-12-10 11:17:40|4422|4421.5|4421.5|4421|4422|4421.5|4421.5|4421|0
1639135070000|2021-12-10 11:17:50|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421|0
1639135080000|2021-12-10 11:18:00|4421.5|4421|4422|4421.5|4422.5|4421.5|4421.5|4421|0
1639135090000|2021-12-10 11:18:10|4421.5|4421|4421.5|4421|4422|4421.5|4421.5|4421|0
1639135100000|2021-12-10 11:18:20|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421|0
1639135120000|2021-12-10 11:18:40|4421.5|4421|4423|4422|4423|4422|4421.5|4421|0
1639135140000|2021-12-10 11:19:00|4422.5|4422.5|4423|4422|4423|4422.5|4422.5|4422|0
1639135150000|2021-12-10 11:19:10|4422.5|4422.5|4422.5|4422|4423|4422.5|4422.5|4422|0
1639135170000|2021-12-10 11:19:30|4422|4421.5|4423|4422|4423|4422.5|4422|4421.5|0
1639135180000|2021-12-10 11:19:40|4422.5||4422.5||4423||4422.5||0
1639135190000|2021-12-10 11:19:50|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|0
1639135200000|2021-12-10 11:20:00|4423.5|4423|4423.5|4422.5|4423.5|4423|4423|4422|0
1639135210000|2021-12-10 11:20:10|4423|4423|4423.5|4423|4423.5|4423|4423|4422.5|0
1639135220000|2021-12-10 11:20:20|4423|4422.5|4423|4422.5|4423.5|4423|4423|4422.5|0
1639135230000|2021-12-10 11:20:30|4423.5||4423||4423.5||4423||0
1639135240000|2021-12-10 11:20:40|4423.5|4423|4423.5|4423|4423.5|4423|4423|4422.5|0
1639135250000|2021-12-10 11:20:50|4424|4423.5|4423.5|4422.5|4424|4423.5|4423|4422.5|0
1639135260000|2021-12-10 11:21:00|4423|4422|4423|4422.5|4423|4422.5|4423|4422|0
1639135270000|2021-12-10 11:21:10||4422||4422.5||4422.5||4422|0
1639135280000|2021-12-10 11:21:20|4423.5|4423|4423|4422.5|4424|4423.5|4423|4422.5|0
1639135290000|2021-12-10 11:21:30|4422.5|4422|4423|4422.5|4423|4422.5|4422.5|4422|0
1639135300000|2021-12-10 11:21:40|4422.5|4422|4423|4422|4423|4422.5|4422.5|4422|0
1639135310000|2021-12-10 11:21:50|4422.5||4422.5||4423||4422.5||0
1639135330000|2021-12-10 11:22:10|4422|4421.5|4422.5|4422|4422.5|4422|4422|4421.5|0
1639135360000|2021-12-10 11:22:40|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|0
1639135370000|2021-12-10 11:22:50|4422.5|4422|4422.5|4422|4423|4422.5|4422.5|4422|0
1639135390000|2021-12-10 11:23:10|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|0
1639135400000|2021-12-10 11:23:20|4423.5|4423|4424|4423|4424|4423.5|4423|4422.5|0
1639135410000|2021-12-10 11:23:30|4423.5|4423.5|4424|4423.5|4424|4423.5|4423.5|4423.5|0
1639135420000|2021-12-10 11:23:40|4423.5|4423|4423.5|4423|4424|4423|4423.5|4423|0
1639135430000|2021-12-10 11:23:50|4424||4423.5||4424||4423.5||0
1639135440000|2021-12-10 11:24:00|4423|4422.5|4423.5|4423|4424|4423.5|4423|4422.5|0
1639135450000|2021-12-10 11:24:10|4423|4422.5|4422.5|4422|4423|4422.5|4422.5|4422|0
1639135460000|2021-12-10 11:24:20|4422|4421.5|4422|4421|4422|4421.5|4421.5|4421|0
1639135470000|2021-12-10 11:24:30|4421.5|4420.5|4421|4420|4421.5|4420.5|4420.5|4420|0
1639135480000|2021-12-10 11:24:40|4420.5|4420.5|4421|4420.5|4421|4420.5|4420.5|4420|0
1639135490000|2021-12-10 11:24:50|4420.5|4420|4421|4420|4421|4420|4420.5|4420|0
1639135500000|2021-12-10 11:25:00||4420.5||4420.5||4420.5||4420|0
1639135520000|2021-12-10 11:25:20|4421.5|4421|4421|4420.5|4421.5|4421|4421|4420.5|0
1639135560000|2021-12-10 11:26:00|4420.5|4420|4420.5|4420|4420.5|4420|4420.5|4420|0
1639135570000|2021-12-10 11:26:10|4421|4420.5|4422|4421.5|4422|4421.5|4421|4420.5|0
1639135580000|2021-12-10 11:26:20|4422.5|4422|4422.5|4422|4422.5|4422|4422.5|4422|0
1639135590000|2021-12-10 11:26:30|4423|4422.5|4423|4422.5|4423.5|4423|4423|4422.5|0
1639135610000|2021-12-10 11:26:50|4422.5|4422|4422.5|4422|4422.5|4422|4422.5|4422|0
1639135620000|2021-12-10 11:27:00|4423|4422.5|4423.5|4423|4424|4423.5|4423|4422.5|0
1639135630000|2021-12-10 11:27:10|4424|4423.5|4424|4423.5|4424|4423.5|4423.5|4423.5|0
1639135640000|2021-12-10 11:27:20|4423.5|4423|4425|4424.5|4425|4424.5|4423.5|4423|0
1639135660000|2021-12-10 11:27:40|4424.5|4424|4423.5|4423|4424.5|4424|4423.5|4423|0
1639135670000|2021-12-10 11:27:50|4424|4423.5|4424|4423|4425|4424.5|4424|4423|0
1639135680000|2021-12-10 11:28:00|4423.5|4423.5|4423.5|4423|4424|4423.5|4423.5|4423|0
1639135690000|2021-12-10 11:28:10|4423|4422.5|4423.5|4422.5|4423.5|4423|4423|4422.5|0
1639135700000|2021-12-10 11:28:20|4424|4423|4424|4423.5|4424|4423.5|4423.5|4422.5|0
1639135710000|2021-12-10 11:28:30|4424.5|4424|4424.5|4423.5|4424.5|4424|4424.5|4423.5|0
1639135720000|2021-12-10 11:28:40|4424|4423|4423.5|4423|4424|4423.5|4423.5|4423|0
1639135740000|2021-12-10 11:29:00|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423|0
1639135750000|2021-12-10 11:29:10|4424.5|4424|4424.5|4424|4425|4424|4424.5|4424|0
1639135760000|2021-12-10 11:29:20|4424|4423.5|4424.5|4424|4424.5|4424|4424|4423|0
1639135770000|2021-12-10 11:29:30|4425|4424.5|4425|4424.5|4426|4425|4425|4424.5|0
1639135780000|2021-12-10 11:29:40|4424.5|4424|4424.5|4424|4425|4424|4424.5|4424|0
1639135790000|2021-12-10 11:29:50|4425|4424.5|4424.5|4424|4425|4424.5|4424.5|4424|0
1639135800000|2021-12-10 11:30:00|4424|4423.5|4424.5|4424|4424.5|4424|4424|4423.5|0
1639135810000|2021-12-10 11:30:10|4425|4424.5|4424.5|4424|4425|4424.5|4424.5|4424|0
1639135830000|2021-12-10 11:30:30|4425|4424.5|4425|4424.5|4425|4424.5|4425|4424.5|0
1639135840000|2021-12-10 11:30:40|4425.5|4425|4425.5|4425|4425.5|4425|4424.5|4424|0
1639135860000|2021-12-10 11:31:00|4425|4424.5|4425|4424.5|4425.5|4425|4425|4424.5|0
1639135870000|2021-12-10 11:31:10|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4424|0
1639135880000|2021-12-10 11:31:20|4425|4424.5|4424.5|4424|4426|4425.5|4424.5|4424|0
1639135890000|2021-12-10 11:31:30|4425||4425||4425||4425||0
1639135900000|2021-12-10 11:31:40|4424.5|4424.5|4423.5|4423|4424.5|4424.5|4423|4422.5|0
1639135930000|2021-12-10 11:32:10|4424|4423.5|4421.5|4421|4424|4423.5|4421.5|4421|0
1639135940000|2021-12-10 11:32:20|4422||4421.5||4422||4421.5||0
1639135950000|2021-12-10 11:32:30|4422|4421.5|4421.5|4421|4422|4421.5|4421.5|4421|0
1639135970000|2021-12-10 11:32:50|4422|4421.5|4421.5|4421|4422|4421.5|4421|4420.5|0
1639135980000|2021-12-10 11:33:00|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420.5|0
1639135990000|2021-12-10 11:33:10|4421.5|4421|4421.5|4420.5|4421.5|4421|4421|4420.5|0
1639136000000|2021-12-10 11:33:20|4421|4421|4422|4421|4422|4421|4421|4420.5|0
1639136010000|2021-12-10 11:33:30|4421.5|4420.5|4420.5|4420|4422|4420.5|4420.5|4420|0
1639136020000|2021-12-10 11:33:40|4421|4419.5|4420|4419.5|4421|4420|4420|4419.5|0
1639136030000|2021-12-10 11:33:50|4420.5|4420|4420|4419.5|4420.5|4420|4420|4419.5|0
1639136040000|2021-12-10 11:34:00|4420.5|4420|4421.5|4420.5|4421.5|4421|4420.5|4420|0
1639136050000|2021-12-10 11:34:10|4421|4421|4421.5|4420.5|4421.5|4421|4421|4420.5|0
1639136060000|2021-12-10 11:34:20|4421|4421|4421.5|4421|4421.5|4421|4421|4420.5|0
1639136070000|2021-12-10 11:34:30|4422|4421.5|4422.5|4422|4422.5|4422|4422|4421.5|0
1639136080000|2021-12-10 11:34:40|4423|4422.5|4423|4422.5|4423|4422.5|4422.5|4422|0
1639136090000|2021-12-10 11:34:50|4422.5|4422|4422.5|4422|4423|4422.5|4422.5|4422|0
1639136100000|2021-12-10 11:35:00|4423|4422.5|4422.5|4422|4423|4422.5|4422.5|4422|0
1639136110000|2021-12-10 11:35:10|4423|4422.5|4423.5|4422.5|4423.5|4423|4423|4422|0
1639136120000|2021-12-10 11:35:20|4423|4423|4424|4423.5|4424|4423.5|4423|4423|0
1639136140000|2021-12-10 11:35:40|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4423|0
1639136150000|2021-12-10 11:35:50|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423|0
1639136170000|2021-12-10 11:36:10|4424.5|4424|4425|4424.5|4425|4424.5|4424.5|4424|0
1639136180000|2021-12-10 11:36:20|4425.5|4424|4426|4425.5|4426.5|4426|4425.5|4424|0
1639136190000|2021-12-10 11:36:30|4425.5|4425|4426|4425.5|4426|4425.5|4425.5|4425|0
1639136200000|2021-12-10 11:36:40|4425.5|4425|4425|4424.5|4426|4425.5|4424.5|4424|0
1639136210000|2021-12-10 11:36:50|4424.5|4424|4425|4424.5|4425|4424.5|4424.5|4424|0
1639136220000|2021-12-10 11:37:00|4424.5|4424|4425|4424|4425|4424|4424.5|4424|0
1639136230000|2021-12-10 11:37:10|4424.5|4424.5|4425|4424|4425|4424.5|4424.5|4424|0
1639136240000|2021-12-10 11:37:20|4424.5|4424.5|4425|4424.5|4425|4424.5|4424.5|4424|0
1639136250000|2021-12-10 11:37:30||4424||4424.5||4424.5||4424|0
1639136260000|2021-12-10 11:37:40|4425.5|4425|4425.5|4424.5|4425.5|4425|4425|4424.5|0
1639136270000|2021-12-10 11:37:50|4425|4424|4424.5|4424|4425|4424|4424.5|4424|0
1639136280000|2021-12-10 11:38:00|4425|4424.5|4425|4424|4425|4424.5|4425|4424|0
1639136290000|2021-12-10 11:38:10||4424.5||4424.5||4424.5||4424.5|0
1639136300000|2021-12-10 11:38:20|4424.5|4424|4425|4424.5|4425|4424.5|4424.5|4424|0
1639136310000|2021-12-10 11:38:30||4424||4424.5||4424.5||4424|0
1639136320000|2021-12-10 11:38:40|4424.5|4424|4424.5|4424|4425|4424.5|4424.5|4424|0
1639136330000|2021-12-10 11:38:50|4425|4424.5|4425|4424.5|4425|4424.5|4425|4424|0
1639136340000|2021-12-10 11:39:00|4424.5|4424|4424.5|4424|4424.5|4424|4424|4423.5|0
1639136350000|2021-12-10 11:39:10||4423.5||4424||4424||4423.5|0
1639136360000|2021-12-10 11:39:20|4425|4424.5|4424.5|4424|4425|4424.5|4424|4423.5|0
1639136370000|2021-12-10 11:39:30|4424|4423.5|4424|4423.5|4424.5|4424|4424|4423.5|0
1639136380000|2021-12-10 11:39:40|4423.5|4423|4424|4423|4424|4423.5|4423.5|4423|0
1639136390000|2021-12-10 11:39:50|4424.5|4423.5|4424.5|4424|4424.5|4424|4424.5|4423|0
1639136410000|2021-12-10 11:40:10|4425|4424.5|4425|4424.5|4425|4424.5|4425|4424.5|0
1639136420000|2021-12-10 11:40:20|4424.5|4424|4424.5|4424|4425|4424.5|4424.5|4424|0
1639136440000|2021-12-10 11:40:40|4425|4424.5|4425|4424|4425|4424.5|4424.5|4423.5|0
1639136450000|2021-12-10 11:40:50|4424.5||4424.5||4424.5||4424.5||0
1639136460000|2021-12-10 11:41:00|4425||4425||4425||4424.5||0
1639136470000|2021-12-10 11:41:10|4425.5|4424.5|4425.5|4425|4426|4425.5|4425.5|4424.5|0
1639136480000|2021-12-10 11:41:20|4426|4425.5|4426|4425.5|4426|4425.5|4426|4425|0
1639136490000|2021-12-10 11:41:30|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4426|0
1639136500000|2021-12-10 11:41:40|4427|4426.5|4426.5|4426|4427|4426.5|4426.5|4426|0
1639136520000|2021-12-10 11:42:00|4426|4425.5|4426.5|4426|4427|4426|4426|4425.5|0
1639136540000|2021-12-10 11:42:20|4427|4426.5|4426.5|4426|4427|4426.5|4426.5|4426|0
1639136550000|2021-12-10 11:42:30|4427|4426.5|4427|4426|4427|4426.5|4427|4426|0
1639136560000|2021-12-10 11:42:40||4426.5||4426.5||4426.5||4426.5|0
1639136570000|2021-12-10 11:42:50|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4426|0
1639136580000|2021-12-10 11:43:00|4427|4426.5|4428|4427.5|4428|4427.5|4427|4426.5|0
1639136600000|2021-12-10 11:43:20|4428.5|4428|4428.5|4428|4429|4428|4428.5|4428|0
1639136630000|2021-12-10 11:43:50|4429|4428.5|4428|4427.5|4429.5|4429|4428|4427.5|0
1639136640000|2021-12-10 11:44:00|4428.5|4428|4428|4427.5|4428.5|4428|4428|4427.5|0
1639136650000|2021-12-10 11:44:10|4428.5|4428|4428.5|4427.5|4428.5|4428|4428|4427.5|0
1639136660000|2021-12-10 11:44:20|4428||4428||4428||4428||0
1639136670000|2021-12-10 11:44:30|4427.5|4427|4427.5|4427|4427.5|4427|4427|4426.5|0
1639136690000|2021-12-10 11:44:50|4428|4427.5|4428|4427.5|4428|4427.5|4428|4427|0
1639136700000|2021-12-10 11:45:00|4427.5|4427|4428.5|4428|4428.5|4428|4427.5|4427|0
1639136710000|2021-12-10 11:45:10|4428|4427.5|4428.5|4428|4428.5|4428|4428|4427.5|0
1639136720000|2021-12-10 11:45:20|4428|4427.5|4428.5|4427.5|4428.5|4427.5|4428|4427.5|0
1639136730000|2021-12-10 11:45:30|4428||4428.5||4428.5||4428||0
1639136740000|2021-12-10 11:45:40|4428|4428|4428.5|4428|4428.5|4428|4428|4428|0
1639136750000|2021-12-10 11:45:50|4429|4428.5|4429|4428.5|4429|4428.5|4429|4428.5|0
1639136760000|2021-12-10 11:46:00|4429.5|4429|4429.5|4429|4429.5|4429|4429|4428.5|0
1639136770000|2021-12-10 11:46:10|4429|4428.5|4428.5|4428|4429|4428.5|4428|4427.5|0
1639136780000|2021-12-10 11:46:20|4429|4427.5|4428.5|4428|4429|4428|4428.5|4427.5|0
1639136790000|2021-12-10 11:46:30|4428|4427.5|4428|4427.5|4428|4427.5|4428|4427.5|0
1639136810000|2021-12-10 11:46:50|4427.5|4427|4428|4427.5|4428|4427.5|4427.5|4427|0
1639136820000|2021-12-10 11:47:00|4427.5|4427|4427.5|4427|4427.5|4427|4427.5|4427|0
1639136830000|2021-12-10 11:47:10|4428|4427.5|4427.5|4427|4428|4427.5|4427.5|4427|0
1639136870000|2021-12-10 11:47:50|4428|4427.5|4428.5|4428|4428.5|4428|4428|4427.5|0
1639136880000|2021-12-10 11:48:00|4429|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|0
1639136890000|2021-12-10 11:48:10|4429|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|0
1639136900000|2021-12-10 11:48:20|4429|4428.5|4429|4428.5|4429|4428.5|4428.5|4428.5|0
1639136910000|2021-12-10 11:48:30|4429.5|4428|4428.5|4428|4429.5|4428.5|4428.5|4428|0
1639136920000|2021-12-10 11:48:40|4429|4428.5|4430|4429.5|4430|4429.5|4428.5|4428|0
1639136930000|2021-12-10 11:48:50|4429.5|4429|4428.5|4427.5|4429.5|4429.5|4428.5|4427.5|0
1639136940000|2021-12-10 11:49:00|4429|4428|4429|4428.5|4429|4428.5|4429|4428|0
1639136950000|2021-12-10 11:49:10|4429.5|4429|4429.5|4429|4429.5|4429|4429.5|4429|0
1639136970000|2021-12-10 11:49:30|4429|4428.5|4428|4427.5|4429|4428.5|4427.5|4427|0
1639136980000|2021-12-10 11:49:40|4428.5|4427|4428|4427.5|4428.5|4427.5|4428|4427|0
1639136990000|2021-12-10 11:49:50|4427.5|4427|4427.5|4427|4427.5|4427.5|4427.5|4427|0
1639137000000|2021-12-10 11:50:00|4427|4426.5|4427|4426|4427|4426.5|4427|4426|0
1639137010000|2021-12-10 11:50:10|4426.5|4425.5|4425.5|4425|4426.5|4425.5|4425.5|4425|0
1639137020000|2021-12-10 11:50:20|4426|4425.5|4426|4425|4426|4425.5|4426|4425|0
1639137030000|2021-12-10 11:50:30|4426.5|4425.5|4426|4425.5|4426.5|4426|4426|4425|0
1639137040000|2021-12-10 11:50:40|4426.5||4426.5||4426.5||4426.5||0
1639137050000|2021-12-10 11:50:50|4426|4426|4426.5|4426|4426.5|4426|4426|4426|0
1639137070000|2021-12-10 11:51:10|4426|4425.5|4426|4425.5|4426|4425.5|4426|4425.5|0
1639137080000|2021-12-10 11:51:20|4425.5|4425|4425.5|4425|4426|4425.5|4425.5|4425|0
1639137090000|2021-12-10 11:51:30|4425|4424.5|4424.5|4424|4425.5|4424.5|4424.5|4424|0
1639137100000|2021-12-10 11:51:40|4425|4424.5|4424.5|4424|4425|4424.5|4424.5|4424|0
1639137110000|2021-12-10 11:51:50|4425|4424.5|4425.5|4425|4425.5|4425|4425|4424.5|0
1639137120000|2021-12-10 11:52:00|4426|4425.5|4426|4425.5|4426.5|4425.5|4425.5|4425|0
1639137140000|2021-12-10 11:52:20|4426.5||4426||4426.5||4426||0
1639137150000|2021-12-10 11:52:30|4425.5|4425|4425.5|4424.5|4425.5|4425|4424.5|4424|0
1639137160000|2021-12-10 11:52:40|4425|4425|4425|4424.5|4425.5|4425|4425|4424.5|0
1639137170000|2021-12-10 11:52:50|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4423.5|0
1639137180000|2021-12-10 11:53:00|4425|4424.5|4425|4424.5|4425|4424.5|4424.5|4424|0
1639137190000|2021-12-10 11:53:10|4425.5|4425|4425.5|4424.5|4425.5|4425|4425|4424.5|0
1639137200000|2021-12-10 11:53:20|4425|4425|4425.5|4425|4425.5|4425|4425|4424.5|0
1639137210000|2021-12-10 11:53:30|4426|4425.5|4425.5|4425|4426|4425.5|4425.5|4424.5|0
1639137220000|2021-12-10 11:53:40|4426|4425.5|4426.5|4425.5|4426.5|4425.5|4425.5|4425.5|0
1639137240000|2021-12-10 11:54:00|4426|4426|4426.5|4426|4426.5|4426|4426|4425.5|0
1639137250000|2021-12-10 11:54:10|4426|4425.5|4425.5|4425|4426|4425.5|4425.5|4425|0
1639137270000|2021-12-10 11:54:30|4425|4424.5|4426|4425|4426|4425|4424.5|4424|0
1639137280000|2021-12-10 11:54:40|4425.5||4426||4426||4425.5||0
1639137290000|2021-12-10 11:54:50|4426.5|4425.5|4426|4425.5|4426.5|4426|4426|4425.5|0
1639137310000|2021-12-10 11:55:10|4425.5|4425|4425|4424.5|4425.5|4425|4425|4424.5|0
1639137320000|2021-12-10 11:55:20|4424.5|4424|4424.5|4423.5|4424.5|4424|4424|4423.5|0
1639137330000|2021-12-10 11:55:30|4425|4424|4425|4424|4425|4424.5|4425|4424|0
1639137340000|2021-12-10 11:55:40|4425.5|4424.5|4425.5|4425|4425.5|4425|4425.5|4424|0
1639137350000|2021-12-10 11:55:50|4425|4424.5|4425.5|4424.5|4425.5|4424.5|4425|4424.5|0
1639137370000|2021-12-10 11:56:10|4425||4425||4425||4425||0
1639137410000|2021-12-10 11:56:50|4424.5|4424|4425|4424.5|4425.5|4425|4424.5|4424|0
1639137420000|2021-12-10 11:57:00|4425.5|4425|4426.5|4425.5|4426.5|4426|4425.5|4425|0
1639137430000|2021-12-10 11:57:10|4426||4426||4426||4426||0
1639137440000|2021-12-10 11:57:20|4426.5||4426.5||4426.5||4426.5||0
1639137450000|2021-12-10 11:57:30|4427|4426|4428|4427.5|4428.5|4427.5|4427|4426|0
1639137460000|2021-12-10 11:57:40|4427.5|4427|4428|4427.5|4428|4427.5|4427.5|4427|0
1639137470000|2021-12-10 11:57:50|4427.5|4427|4428|4427.5|4428|4427.5|4427.5|4427|0
1639137500000|2021-12-10 11:58:20|4428.5|4428|4428.5|4428|4428.5|4428|4428.5|4428|0
1639137510000|2021-12-10 11:58:30|4428|4427.5|4428.5|4427.5|4428.5|4428|4428|4427.5|0
1639137520000|2021-12-10 11:58:40||4428||4428||4428||4428|0
1639137530000|2021-12-10 11:58:50|4429|4428.5|4429|4428.5|4429|4428.5|4429|4428.5|0
1639137540000|2021-12-10 11:59:00|4428.5|4428|4428.5|4427.5|4428.5|4428|4427.5|4427|0
1639137550000|2021-12-10 11:59:10|4428|4427|4428|4427.5|4428|4427.5|4427.5|4427|0
1639137560000|2021-12-10 11:59:20|4427.5|4427|4427.5|4427|4428|4427.5|4427.5|4427|0
1639137570000|2021-12-10 11:59:30|4428|4427.5|4427.5|4427|4428|4427.5|4427.5|4427|0
1639137580000|2021-12-10 11:59:40|4427|4426.5|4427.5|4426.5|4427.5|4426.5|4427|4426.5|0
1639137590000|2021-12-10 11:59:50|4427|4427|4428|4427|4428|4427.5|4427|4426.5|0
1639137600000|2021-12-10 12:00:00|4427.5|4427.5|4427|4426.5|4427.5|4427.5|4427|4426.5|0
1639137610000|2021-12-10 12:00:10|4427.5|4427|4425|4424|4428|4427|4424.5|4424|0
1639137620000|2021-12-10 12:00:20|4425.5|4424.5|4426|4425.5|4426.5|4425.5|4425.5|4424.5|0
1639137630000|2021-12-10 12:00:30|4426.5|4425|4425.5|4424.5|4426.5|4425|4425|4424.5|0
1639137640000|2021-12-10 12:00:40|4425|4425|4426|4425.5|4426.5|4425.5|4425|4424.5|0
1639137670000|2021-12-10 12:01:10|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4425|0
1639137680000|2021-12-10 12:01:20|4425|4424.5|4425|4424.5|4425.5|4424.5|4425|4424.5|0
1639137690000|2021-12-10 12:01:30|4424.5|4424|4425|4424.5|4425|4424.5|4424.5|4424|0
1639137700000|2021-12-10 12:01:40|4425.5|4424|4426|4425|4426|4425.5|4425.5|4424|0
1639137710000|2021-12-10 12:01:50|4425.5|4425.5|4425.5|4425|4426|4425.5|4425.5|4425|0
1639137720000|2021-12-10 12:02:00|4426|4424.5|4426|4425.5|4426.5|4426|4424.5|4424|0
1639137730000|2021-12-10 12:02:10|4426.5|4426|4427|4426.5|4427.5|4427|4426|4426|0
1639137740000|2021-12-10 12:02:20|4426.5|4426|4426|4425.5|4427|4426|4426|4425.5|0
1639137750000|2021-12-10 12:02:30|4426.5|4426|4426.5|4426|4426.5|4426|4426|4426|0
1639137760000|2021-12-10 12:02:40|4426|4425.5|4424.5|4423.5|4426|4426|4424|4423.5|0
1639137770000|2021-12-10 12:02:50|4424|4424|4424.5|4424|4424.5|4424|4424|4423.5|0
1639137780000|2021-12-10 12:03:00|4424|4423.5|4425|4424|4425|4424.5|4424|4423.5|0
1639137790000|2021-12-10 12:03:10|4424.5||4424.5||4425||4424.5||0
1639137800000|2021-12-10 12:03:20|4424|4423.5|4423|4422.5|4424|4423.5|4423|4422|0
1639137820000|2021-12-10 12:03:40|4423.5|4423|4423|4422|4423.5|4423|4422.5|4422|0
1639137830000|2021-12-10 12:03:50|4422.5|4422.5|4422.5|4421.5|4422.5|4422.5|4422|4421.5|0
1639137840000|2021-12-10 12:04:00|4422|4422|4422|4421.5|4422.5|4422|4421.5|4421|0
1639137850000|2021-12-10 12:04:10|4422.5|4422|4423.5|4423|4423.5|4423|4422.5|4422|0
1639137860000|2021-12-10 12:04:20|4424|4423.5|4424|4423.5|4424.5|4423.5|4424|4423.5|0
1639137870000|2021-12-10 12:04:30|4424.5|4424|4424.5|4424|4424.5|4424|4424|4423.5|0
1639137880000|2021-12-10 12:04:40|4424|4423.5|4424.5|4423.5|4424.5|4424|4423.5|4422.5|0
1639137890000|2021-12-10 12:04:50||4424||4423.5||4424||4423.5|0
1639137900000|2021-12-10 12:05:00|4424||4424||4424.5||4424||0
1639137910000|2021-12-10 12:05:10|4423.5|4423|4423|4422.5|4423.5|4423|4423|4422.5|0
1639137920000|2021-12-10 12:05:20|4422.5|4422|4423|4422.5|4423|4422.5|4422.5|4422|0
1639137930000|2021-12-10 12:05:30|4422.5|4422|4423|4422.5|4423|4422.5|4422.5|4422|0
1639137940000|2021-12-10 12:05:40|4423.5|4422|4422|4421.5|4423.5|4422|4422|4421.5|0
1639137950000|2021-12-10 12:05:50|4421.5|4421|4421.5|4421|4422|4421.5|4421.5|4421|0
1639137960000|2021-12-10 12:06:00|4421|4420.5|4420.5|4419.5|4421|4420.5|4420|4419.5|0
1639137970000|2021-12-10 12:06:10|4420|4420|4420|4419|4420.5|4420|4419.5|4419|0
1639137980000|2021-12-10 12:06:20|4419.5|4419.5|4421.5|4420.5|4421.5|4420.5|4419.5|4419.5|0
1639137990000|2021-12-10 12:06:30|4422|4421|4421.5|4420.5|4422|4421.5|4421|4420.5|0
1639138000000|2021-12-10 12:06:40|4421|4421|4421.5|4420.5|4421.5|4421|4421|4420.5|0
1639138010000|2021-12-10 12:06:50|4422|4421|4422|4421.5|4422|4421.5|4422|4421|0
1639138020000|2021-12-10 12:07:00|4421.5|4421|4422|4421|4422|4421.5|4421.5|4421|0
1639138030000|2021-12-10 12:07:10|4421.5|4421.5|4421.5|4421|4422|4421.5|4421.5|4421|0
1639138040000|2021-12-10 12:07:20|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420|0
1639138050000|2021-12-10 12:07:30|4421.5|4421|4421|4420.5|4421.5|4421|4421|4420.5|0
1639138060000|2021-12-10 12:07:40|4420.5|4420|4420|4419.5|4420.5|4420|4419.5|4419|0
1639138070000|2021-12-10 12:07:50|4419.5|4419|4419.5|4419|4420|4419.5|4419.5|4419|0
1639138080000|2021-12-10 12:08:00|4420|4418.5|4420|4419|4420|4419.5|4419.5|4418.5|0
1639138090000|2021-12-10 12:08:10|4420.5|4419.5|4420|4419.5|4420.5|4420|4420|4419.5|0
1639138100000|2021-12-10 12:08:20|4419.5|4419|4419|4418|4420|4419|4418.5|4418|0
1639138110000|2021-12-10 12:08:30|4418.5|4418.5|4418.5|4417.5|4418.5|4418.5|4418.5|4417.5|0
1639138120000|2021-12-10 12:08:40||4418||4417.5||4418||4417.5|0
1639138130000|2021-12-10 12:08:50|4418|4418|4418|4417.5|4418|4418|4418|4417.5|0
1639138140000|2021-12-10 12:09:00|4418.5|4418|4418.5|4418|4419.5|4418.5|4418.5|4418|0
1639138150000|2021-12-10 12:09:10|4418|4417.5|4418.5|4417.5|4418.5|4417.5|4418|4417|0
1639138160000|2021-12-10 12:09:20|4418|4418|4419.5|4418.5|4419.5|4418.5|4418|4418|0
1639138170000|2021-12-10 12:09:30|4419||4419||4419||4419||0
1639138180000|2021-12-10 12:09:40|4419.5|4419|4420|4419.5|4420|4419.5|4419.5|4419|0
1639138190000|2021-12-10 12:09:50|4419.5|4419|4420|4419.5|4420|4419.5|4419.5|4419|0
1639138200000|2021-12-10 12:10:00|4420.5|4419|4420.5|4419.5|4420.5|4420|4420.5|4419|0
1639138210000|2021-12-10 12:10:10|4420|4419|4420|4419.5|4420.5|4419.5|4419.5|4419|0
1639138220000|2021-12-10 12:10:20|4420.5||4420||4420.5||4420||0
1639138230000|2021-12-10 12:10:30|4420.5|4419|4420|4419.5|4420.5|4419.5|4420|4419|0
1639138240000|2021-12-10 12:10:40|4420.5|4420|4421.5|4421|4421.5|4421|4420|4420|0
1639138250000|2021-12-10 12:10:50|4421|4420.5|4420|4419.5|4421.5|4420.5|4420|4419.5|0
1639138260000|2021-12-10 12:11:00|4420.5|4419|4420.5|4420|4420.5|4420|4420.5|4419|0
1639138270000|2021-12-10 12:11:10||4419.5||4420||4420||4419.5|0
1639138280000|2021-12-10 12:11:20|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420|0
1639138290000|2021-12-10 12:11:30|4420.5|4420|4420.5|4420|4420.5|4420|4420.5|4420|0
1639138300000|2021-12-10 12:11:40|4421|4420.5|4420.5|4420|4421|4420.5|4420.5|4420|0
1639138310000|2021-12-10 12:11:50|4421|4420.5|4419.5|4419|4421|4420.5|4419.5|4419|0
1639138320000|2021-12-10 12:12:00|4420|4419.5|4420|4419.5|4420|4419.5|4420|4419.5|0
1639138330000|2021-12-10 12:12:10|4420.5|4420|4420.5|4420|4420.5|4420|4420.5|4420|0
1639138340000|2021-12-10 12:12:20|4420|4419.5|4420.5|4419.5|4420.5|4420|4420|4419.5|0
1639138350000|2021-12-10 12:12:30|4420|4420|4420.5|4420|4420.5|4420|4420|4420|0
1639138360000|2021-12-10 12:12:40|4420|4419.5|4420|4419.5|4420|4419.5|4419.5|4419|0
1639138370000|2021-12-10 12:12:50|4419.5|4419|4419.5|4418.5|4419.5|4419|4419|4418.5|0
1639138380000|2021-12-10 12:13:00|4419|4418|4419|4418|4419|4418|4418.5|4418|0
1639138390000|2021-12-10 12:13:10|4419.5|4418.5|4420|4419|4420|4419.5|4419.5|4418|0
1639138400000|2021-12-10 12:13:20|4420.5|4419.5|4420|4419.5|4420.5|4419.5|4420|4419.5|0
1639138410000|2021-12-10 12:13:30|4419.5|4419|4419.5|4419|4419.5|4419|4419.5|4419|0
1639138420000|2021-12-10 12:13:40|4420||4419.5||4420||4419.5||0
1639138430000|2021-12-10 12:13:50|4420|4419.5|4420|4419.5|4420|4419.5|4420|4419.5|0
1639138440000|2021-12-10 12:14:00|4420.5|4419|4421|4420.5|4421.5|4420.5|4420|4419|0
1639138450000|2021-12-10 12:14:10|4420.5|4420|4420.5|4419.5|4420.5|4420|4420|4419.5|0
1639138460000|2021-12-10 12:14:20|4420|4419|4420|4419.5|4420|4419.5|4419.5|4419|0
1639138470000|2021-12-10 12:14:30|4419.5|4419|4419.5|4419|4420|4419.5|4419|4418.5|0
1639138480000|2021-12-10 12:14:40|4420||4419.5||4420||4419.5||0
1639138490000|2021-12-10 12:14:50|4420|4419.5|4421|4420.5|4421|4420.5|4420|4419.5|0
1639138500000|2021-12-10 12:15:00|4420.5|4420|4420.5|4420|4420.5|4420.5|4420|4419.5|0
1639138510000|2021-12-10 12:15:10|4421|4420.5|4421|4420|4421|4420.5|4420.5|4420|0
1639138520000|2021-12-10 12:15:20|4420.5|4420.5|4422|4421.5|4422|4421.5|4420.5|4420|0
1639138530000|2021-12-10 12:15:30|4422.5||4422.5||4422.5||4422||0
1639138540000|2021-12-10 12:15:40|4422||4422||4422||4422||0
1639138550000|2021-12-10 12:15:50|4421.5|4421|4421.5|4421|4421.5|4421|4421.5|4421|0
1639138560000|2021-12-10 12:16:00|4422|4420.5|4421.5|4421|4422|4421.5|4421.5|4420.5|0
1639138570000|2021-12-10 12:16:10|4421|4420.5|4421.5|4420.5|4421.5|4421|4420.5|4420|0
1639138580000|2021-12-10 12:16:20||4421||4421||4421||4421|0
1639138590000|2021-12-10 12:16:30|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421.5|0
1639138600000|2021-12-10 12:16:40|4422.5|4422|4422|4421.5|4422.5|4422|4422|4421.5|0
1639138610000|2021-12-10 12:16:50|4421.5|4421|4421.5|4421|4422|4421|4421.5|4421|0
1639138620000|2021-12-10 12:17:00|4421|4420.5|4420.5|4420|4421|4420.5|4420.5|4420|0
1639138630000|2021-12-10 12:17:10|4421|4420.5|4420.5|4420|4421|4420.5|4420.5|4420|0
1639138640000|2021-12-10 12:17:20|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420.5|0
1639138650000|2021-12-10 12:17:30|4420.5|4420|4420.5|4419.5|4421|4420.5|4420|4419.5|0
1639138660000|2021-12-10 12:17:40|4420|4420|4420.5|4419.5|4420.5|4420|4420|4419.5|0
1639138670000|2021-12-10 12:17:50|4420|4419|4420|4419.5|4420.5|4420|4419.5|4419|0
1639138680000|2021-12-10 12:18:00|4420.5|4419|4420.5|4420|4420.5|4420|4420.5|4419|0
1639138700000|2021-12-10 12:18:20|4421|4420.5|4422|4421|4422|4421|4421|4420.5|0
1639138710000|2021-12-10 12:18:30|4421.5|4421.5|4423|4422|4423|4422|4421.5|4421.5|0
1639138720000|2021-12-10 12:18:40|4422.5|4422.5|4423|4422.5|4423|4422.5|4422.5|4422.5|0
1639138750000|2021-12-10 12:19:10|4423.5|4423|4422.5|4421.5|4423.5|4423|4422.5|4421.5|0
1639138760000|2021-12-10 12:19:20|4423|4422|4422.5|4421.5|4423|4422|4422.5|4421.5|0
1639138770000|2021-12-10 12:19:30||4422||4421.5||4422||4421.5|0
1639138780000|2021-12-10 12:19:40|4422|4422|4421|4420.5|4422.5|4422|4421|4420.5|0
1639138790000|2021-12-10 12:19:50|4421.5|4421|4422|4421|4422|4421|4421.5|4420.5|0
1639138820000|2021-12-10 12:20:20|4422.5|4421.5|4422.5|4422|4422.5|4422|4422.5|4421.5|0
1639138840000|2021-12-10 12:20:40|4422|4421.5|4422.5|4422|4422.5|4422|4422|4421.5|0
1639138850000|2021-12-10 12:20:50|4422|4421.5|4422.5|4422|4422.5|4422|4422|4421.5|0
1639138860000|2021-12-10 12:21:00|4422|4421.5|4422.5|4422|4422.5|4422|4422|4421.5|0
1639138870000|2021-12-10 12:21:10|4423|4422.5|4423|4422.5|4423.5|4423|4423|4422|0
1639138890000|2021-12-10 12:21:30|4422.5|4422|4423|4422.5|4423|4422.5|4422.5|4422|0
1639138900000|2021-12-10 12:21:40|4422.5|4422|4422.5|4422|4422.5|4422|4422.5|4422|0
1639138910000|2021-12-10 12:21:50|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|0
1639138920000|2021-12-10 12:22:00|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4423|0
1639138930000|2021-12-10 12:22:10|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|0
1639138940000|2021-12-10 12:22:20|4423.5||4423||4423.5||4423||0
1639138970000|2021-12-10 12:22:50|4422.5|4422|4422.5|4422|4422.5|4422|4422.5|4422|0
1639138980000|2021-12-10 12:23:00|4423|4422.5|4423|4422|4423|4422.5|4422.5|4422|0
1639138990000|2021-12-10 12:23:10|4422.5|4422.5|4423|4422.5|4423|4422.5|4422.5|4422.5|0
1639139000000|2021-12-10 12:23:20|4422.5|4422|4422.5|4422|4422.5|4422|4422.5|4422|0
1639139010000|2021-12-10 12:23:30|4423|4422.5|4423|4422.5|4423.5|4422.5|4423|4422.5|0
1639139020000|2021-12-10 12:23:40|4422.5|4422|4423|4422|4423|4422.5|4422.5|4422|0
1639139030000|2021-12-10 12:23:50||4422.5||4422.5||4422.5||4422.5|0
1639139040000|2021-12-10 12:24:00|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4423|0
1639139060000|2021-12-10 12:24:20|4423|4422.5|4424|4423|4424|4423|4423|4422.5|0
1639139070000|2021-12-10 12:24:30|4423.5|4423.5|4424|4423.5|4424|4423.5|4423.5|4423.5|0
1639139090000|2021-12-10 12:24:50|4424.5|4424|4424|4423.5|4424.5|4424|4424|4423.5|0
1639139100000|2021-12-10 12:25:00|4424.5|4424|4424|4423.5|4424.5|4424|4424|4423.5|0
1639139120000|2021-12-10 12:25:20|4423.5|4423|4424|4423|4424|4423.5|4423.5|4423|0
1639139130000|2021-12-10 12:25:30|4423.5|4423.5|4424|4423.5|4424|4423.5|4423.5|4423|0
1639139140000|2021-12-10 12:25:40|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4424|0
1639139170000|2021-12-10 12:26:10|4424|4423.5|4424.5|4424|4424.5|4424|4424|4423.5|0
1639139180000|2021-12-10 12:26:20|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423.5|0
1639139190000|2021-12-10 12:26:30|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4423|0
1639139210000|2021-12-10 12:26:50|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423.5|0
1639139230000|2021-12-10 12:27:10|4423.5|4423|4424|4423.5|4424|4423.5|4423.5|4423|0
1639139240000|2021-12-10 12:27:20|4424.5|4424|4424.5|4424|4425|4424.5|4424.5|4424|0
1639139250000|2021-12-10 12:27:30|4425||4424.5||4425||4424.5||0
1639139260000|2021-12-10 12:27:40|4425|4424.5|4425|4424|4425|4424.5|4424.5|4424|0
1639139270000|2021-12-10 12:27:50|4424.5||4424.5||4424.5||4424.5||0
1639139300000|2021-12-10 12:28:20|4424|4423.5|4424.5|4424|4425|4424|4423.5|4423|0
1639139310000|2021-12-10 12:28:30|4425|4424.5|4424.5|4424|4425|4424.5|4424.5|4424|0
1639139320000|2021-12-10 12:28:40|4424|4423.5|4424.5|4423.5|4424.5|4424|4424|4423.5|0
1639139330000|2021-12-10 12:28:50||4424||4424||4424||4424|0
1639139340000|2021-12-10 12:29:00|4425|4424.5|4425|4424.5|4425|4424.5|4425|4424.5|0
1639139350000|2021-12-10 12:29:10|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4425|0
1639139370000|2021-12-10 12:29:30|4425|4424.5|4425.5|4424.5|4425.5|4424.5|4425|4424.5|0
1639139380000|2021-12-10 12:29:40|4425|4425|4425.5|4425|4425.5|4425|4425|4425|0
1639139390000|2021-12-10 12:29:50|4425|4424.5|4425.5|4424.5|4425.5|4425|4425|4424.5|0
1639139400000|2021-12-10 12:30:00|4426|4425|4426|4425.5|4426|4425.5|4426|4425|0
1639139410000|2021-12-10 12:30:10|4425.5|4425|4425.5|4425|4426|4425|4425.5|4425|0
1639139420000|2021-12-10 12:30:20|4425|4424.5|4425|4424.5|4425.5|4424.5|4425|4424.5|0
1639139440000|2021-12-10 12:30:40|4424.5|4424|4425.5|4425|4425.5|4425|4424.5|4424|0
1639139450000|2021-12-10 12:30:50|4425|4424.5|4425|4424.5|4425|4424.5|4425|4424|0
1639139460000|2021-12-10 12:31:00|4425.5|4425|4425.5|4424.5|4425.5|4425|4425|4424.5|0
1639139470000|2021-12-10 12:31:10|4425||4425.5||4425.5||4425||0
1639139480000|2021-12-10 12:31:20|4425||4425.5||4425.5||4425||0
1639139490000|2021-12-10 12:31:30||4425||4425||4425||4425|0
1639139510000|2021-12-10 12:31:50|4426|4425.5|4426|4425.5|4426|4425.5|4426|4425.5|0
1639139530000|2021-12-10 12:32:10|4425.5|4425|4426|4425.5|4426|4425.5|4425.5|4425|0
1639139550000|2021-12-10 12:32:30|4426.5|4426|4426|4425.5|4426.5|4426|4426|4425.5|0
1639139570000|2021-12-10 12:32:50|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4426|0
1639139580000|2021-12-10 12:33:00|4426|4425.5|4426|4425.5|4426.5|4426|4426|4425.5|0
1639139590000|2021-12-10 12:33:10|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4426|0
1639139600000|2021-12-10 12:33:20|4426|4425.5|4425|4424.5|4426|4425.5|4425|4424.5|0
1639139610000|2021-12-10 12:33:30|4424.5|4424|4425|4424.5|4425|4424.5|4424.5|4424|0
1639139620000|2021-12-10 12:33:40|4424.5|4424|4424|4423.5|4424.5|4424|4423.5|4423|0
1639139640000|2021-12-10 12:34:00|4424.5|4424|4424|4423.5|4424.5|4424|4424|4423.5|0
1639139650000|2021-12-10 12:34:10|4424.5||4424||4424.5||4424||0
1639139680000|2021-12-10 12:34:40|4423.5|4423|4424|4423.5|4424|4423.5|4423.5|4423|0
1639139710000|2021-12-10 12:35:10|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4423|0
1639139730000|2021-12-10 12:35:30|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423.5|0
1639139760000|2021-12-10 12:36:00|4424.5|4424|4425|4424|4425|4424.5|4424.5|4424|0
1639139770000|2021-12-10 12:36:10||4424.5||4424.5||4424.5||4424.5|0
1639139780000|2021-12-10 12:36:20|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4425|0
1639139800000|2021-12-10 12:36:40|4425|4424.5|4425|4424.5|4425|4424.5|4425|4424.5|0
1639139810000|2021-12-10 12:36:50|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4424|0
1639139820000|2021-12-10 12:37:00|4424|4423.5|4423.5|4423|4424|4423.5|4423.5|4423|0
1639139830000|2021-12-10 12:37:10|4424|4423.5|4424|4423.5|4424.5|4424|4424|4423.5|0
1639139840000|2021-12-10 12:37:20|4424.5|4424|4424|4423.5|4424.5|4424|4424|4423.5|0
1639139880000|2021-12-10 12:38:00|4424.5|4424|4425.5|4424.5|4425.5|4424.5|4424.5|4424|0
1639139890000|2021-12-10 12:38:10|4425||4425||4425.5||4425||0
1639139900000|2021-12-10 12:38:20|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4424|0
1639139910000|2021-12-10 12:38:30|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423.5|0
1639139920000|2021-12-10 12:38:40|4424.5|4424|4425|4424|4425|4424.5|4424|4423.5|0
1639139930000|2021-12-10 12:38:50|4425.5|4424.5|4424.5|4424|4425.5|4425|4424.5|4424|0
1639139940000|2021-12-10 12:39:00|4424|4423.5|4424.5|4423.5|4424.5|4424|4424|4423.5|0
1639139950000|2021-12-10 12:39:10|4424|4423|4424.5|4423.5|4424.5|4424|4423.5|4423|0
1639139960000|2021-12-10 12:39:20|4424|4424|4424|4423|4424|4424|4423.5|4422.5|0
1639139970000|2021-12-10 12:39:30|4424.5|4423.5|4424.5|4424|4424.5|4424|4424.5|4423.5|0
1639139980000|2021-12-10 12:39:40|4425|4424.5|4425.5|4424.5|4425.5|4424.5|4425|4424.5|0
1639139990000|2021-12-10 12:39:50|4425|4424|4425|4424|4425|4424|4424.5|4424|0
1639140000000|2021-12-10 12:40:00|4425.5|4424.5|4425.5|4425|4425.5|4425|4425|4424.5|0
1639140010000|2021-12-10 12:40:10|4426|4425.5|4425.5|4425|4426|4425.5|4425.5|4425|0
1639140030000|2021-12-10 12:40:30|4426|4425.5|4425.5|4425|4426|4425.5|4425.5|4425|0
1639140050000|2021-12-10 12:40:50|4425|4424.5|4424.5|4424|4425|4424.5|4424.5|4424|0
1639140060000|2021-12-10 12:41:00|4424|4423.5|4424|4423|4424|4423.5|4424|4423|0
1639140070000|2021-12-10 12:41:10|4423.5|4423.5|4424|4423.5|4424|4423.5|4423.5|4423|0
1639140110000|2021-12-10 12:41:50|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4423|0
1639140130000|2021-12-10 12:42:10|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423.5|0
1639140140000|2021-12-10 12:42:20|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4424|0
1639140160000|2021-12-10 12:42:40|4425|4424.5|4426|4425.5|4426|4425.5|4425|4424.5|0
1639140190000|2021-12-10 12:43:10|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4425|0
1639140200000|2021-12-10 12:43:20|4426|4425.5|4426|4425.5|4426|4425.5|4426|4425|0
1639140210000|2021-12-10 12:43:30|4425.5|4425|4426|4425.5|4426|4425.5|4425.5|4425|0
1639140230000|2021-12-10 12:43:50|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4426|0
1639140240000|2021-12-10 12:44:00|4426|4425.5|4426|4425.5|4426.5|4425.5|4426|4425.5|0
1639140250000|2021-12-10 12:44:10|4426.5|4426|4426|4425.5|4426.5|4426|4426|4425.5|0
1639140260000|2021-12-10 12:44:20|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4425|0
1639140270000|2021-12-10 12:44:30||4424.5||4425||4425||4424.5|0
1639140280000|2021-12-10 12:44:40|4425|4424.5|4425|4424.5|4425|4424.5|4425|4424.5|0
1639140290000|2021-12-10 12:44:50|4425.5|4425|4426|4425.5|4426|4425.5|4425.5|4425|0
1639140300000|2021-12-10 12:45:00|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4426|0
1639140330000|2021-12-10 12:45:30|4427|4426.5|4427|4426.5|4427|4426.5|4427|4426|0
1639140340000|2021-12-10 12:45:40|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4426|0
1639140360000|2021-12-10 12:46:00|4427|4426.5|4426|4425|4427|4426.5|4425.5|4425|0
1639140370000|2021-12-10 12:46:10|4426.5|4425.5|4427.5|4426.5|4427.5|4427|4426.5|4425.5|0
1639140380000|2021-12-10 12:46:20||4427||4427||4427||4426.5|0
1639140390000|2021-12-10 12:46:30|4427|4426.5|4427.5|4427|4427.5|4427|4427|4426.5|0
1639140400000|2021-12-10 12:46:40|4427|4426.5|4427|4426.5|4427.5|4426.5|4427|4426.5|0
1639140420000|2021-12-10 12:47:00|4427.5|4427|4428|4427.5|4428.5|4428|4427.5|4426.5|0
1639140430000|2021-12-10 12:47:10|4428.5|4428|4427.5|4426.5|4429|4428|4427.5|4426.5|0
1639140440000|2021-12-10 12:47:20||4427||4427||4427||4427|0
1639140450000|2021-12-10 12:47:30|4428|4427.5|4428|4427.5|4428|4427.5|4428|4427.5|0
1639140460000|2021-12-10 12:47:40|4427.5|4427|4427.5|4427|4427.5|4427|4427.5|4427|0
1639140500000|2021-12-10 12:48:20|4428|4427.5|4428|4427.5|4428|4427.5|4428|4427.5|0
1639140510000|2021-12-10 12:48:30|4427.5|4427|4427.5|4427|4428|4427.5|4427.5|4427|0
1639140520000|2021-12-10 12:48:40|4428|4427.5|4427.5|4427|4428|4427.5|4427.5|4427|0
1639140530000|2021-12-10 12:48:50|4428|4427.5|4428|4427|4428|4427.5|4427.5|4427|0
1639140540000|2021-12-10 12:49:00|4427.5||4427.5||4427.5||4427.5||0
1639140550000|2021-12-10 12:49:10|4427|4426.5|4427|4426|4427|4426.5|4426.5|4426|0
1639140560000|2021-12-10 12:49:20|4426.5|4426.5|4427|4426.5|4427|4426.5|4426.5|4426|0
1639140570000|2021-12-10 12:49:30|4426.5|4426|4427|4426|4427|4426.5|4426.5|4426|0
1639140580000|2021-12-10 12:49:40|4426.5|4426.5|4427|4426.5|4427|4426.5|4426.5|4426.5|0
1639140600000|2021-12-10 12:50:00|4427.5|4427|4427.5|4426.5|4427.5|4427|4426.5|4426|0
1639140610000|2021-12-10 12:50:10|4427|4427|4427|4426.5|4427|4427|4427|4426.5|0
1639140620000|2021-12-10 12:50:20|4427.5|4427|4427.5|4426.5|4427.5|4427|4427|4426.5|0
1639140630000|2021-12-10 12:50:30|4427|4427|4427|4426.5|4427|4427|4427|4426.5|0
1639140660000|2021-12-10 12:51:00|4427.5|4427|4427.5|4427|4427.5|4427|4427.5|4426.5|0
1639140670000|2021-12-10 12:51:10|4428|4427.5|4428.5|4427.5|4428.5|4428|4428|4427.5|0
1639140680000|2021-12-10 12:51:20|4428||4428||4428||4428||0
1639140690000|2021-12-10 12:51:30|4427.5|4427|4427.5|4427|4427.5|4427|4427.5|4427|0
1639140700000|2021-12-10 12:51:40|4428|4427.5|4427.5|4427|4428|4427.5|4427.5|4427|0
1639140710000|2021-12-10 12:51:50|4428|4427.5|4428|4427.5|4428|4427.5|4428|4427|0
1639140740000|2021-12-10 12:52:20|4428.5|4428|4428.5|4428|4428.5|4428|4428.5|4428|0
1639140750000|2021-12-10 12:52:30|4429|4428.5|4429|4428.5|4429.5|4429|4429|4428.5|0
1639140760000|2021-12-10 12:52:40||4428||4428||4428||4428|0
1639140780000|2021-12-10 12:53:00|4428.5||4428.5||4428.5||4428.5||0
1639140790000|2021-12-10 12:53:10|4428|4427.5|4428|4427.5|4428|4427.5|4428|4427.5|0
1639140830000|2021-12-10 12:53:50|4427.5|4427|4427.5|4427|4427.5|4427|4427.5|4427|0
1639140840000|2021-12-10 12:54:00|4428|4427.5|4429|4428.5|4429|4428.5|4428|4427.5|0
1639140850000|2021-12-10 12:54:10|4428.5|4428|4428.5|4428|4428.5|4428|4428.5|4428|0
1639140860000|2021-12-10 12:54:20|4429|4428.5|4429|4428.5|4429.5|4429|4428.5|4428|0
1639140870000|2021-12-10 12:54:30||4428||4428.5||4428.5||4428|0
1639140890000|2021-12-10 12:54:50||4428||4428||4428||4428|0
1639140900000|2021-12-10 12:55:00|4428.5|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|0
1639140910000|2021-12-10 12:55:10|4429|4428.5|4429|4428.5|4429|4428.5|4428.5|4428|0
1639140920000|2021-12-10 12:55:20|4428.5|4428|4428.5|4428|4428.5|4428.5|4428.5|4428|0
1639140930000|2021-12-10 12:55:30|4429|4428.5|4429|4428.5|4429.5|4429|4428.5|4428|0
1639140940000|2021-12-10 12:55:40|4428.5|4428|4429|4428|4429|4428|4428.5|4428|0
1639140950000|2021-12-10 12:55:50|4428.5||4428.5||4428.5||4428.5||0
1639140960000|2021-12-10 12:56:00|4429|4428.5|4429|4428.5|4429|4428.5|4429|4428.5|0
1639140970000|2021-12-10 12:56:10|4428.5|4428|4428.5|4428|4428.5|4428|4428.5|4428|0
1639141000000|2021-12-10 12:56:40|4428|4427.5|4428|4427.5|4428|4427.5|4427.5|4427|0
1639141010000|2021-12-10 12:56:50||4427||4427.5||4427.5||4427|0
1639141020000|2021-12-10 12:57:00|4427.5|4427|4427.5|4427|4427.5|4427|4427.5|4427|0
1639141030000|2021-12-10 12:57:10|4428|4427.5|4427.5|4427|4428|4427.5|4427.5|4427|0
1639141050000|2021-12-10 12:57:30|4428|4427.5|4429|4428.5|4429|4428.5|4428|4427.5|0
1639141060000|2021-12-10 12:57:40|4428.5|4428|4429|4428|4429|4428.5|4428.5|4428|0
1639141070000|2021-12-10 12:57:50|4428.5||4428.5||4428.5||4428.5||0
1639141080000|2021-12-10 12:58:00|4429|4428.5|4429|4428.5|4429|4428.5|4429|4428.5|0
1639141090000|2021-12-10 12:58:10|4428.5|4428|4428.5|4428|4428.5|4428|4428.5|4428|0
1639141110000|2021-12-10 12:58:30|4429|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|0
1639141130000|2021-12-10 12:58:50|4429|4428.5|4429|4428|4429|4428.5|4429|4428|0
1639141140000|2021-12-10 12:59:00|4428.5|4427.5|4427.5|4427|4428.5|4427.5|4427.5|4427|0
1639141150000|2021-12-10 12:59:10|4427|4426.5|4427|4426.5|4427.5|4427|4426.5|4426|0
1639141160000|2021-12-10 12:59:20|4427.5|4427|4427.5|4427|4428|4427|4427.5|4426.5|0
1639141180000|2021-12-10 12:59:40|4428|4427.5|4427.5|4427|4428|4427.5|4427.5|4427|0
1639141190000|2021-12-10 12:59:50|4428||4427.5||4428||4427.5||0
1639141200000|2021-12-10 13:00:00|4427|4426.5|4427|4426.5|4427.5|4427|4427|4426.5|0
1639141210000|2021-12-10 13:00:10|4427.5|4427|4427.5|4426.5|4427.5|4427|4427.5|4426.5|0
1639141220000|2021-12-10 13:00:20|4427|4427|4427.5|4427|4427.5|4427|4427|4427|0
1639141230000|2021-12-10 13:00:30|4427|4426.5|4427|4426.5|4427|4426.5|4426.5|4426|0
1639141240000|2021-12-10 13:00:40|4427.5|4426|4427|4426.5|4427.5|4426.5|4427|4426|0
1639141250000|2021-12-10 13:00:50|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4426|0
1639141260000|2021-12-10 13:01:00|4427|4426.5|4427|4426.5|4427|4426.5|4426.5|4426|0
1639141270000|2021-12-10 13:01:10|4427.5||4427||4427.5||4427||0
1639141280000|2021-12-10 13:01:20|4426.5|4426|4426|4425.5|4426.5|4426|4426|4425.5|0
1639141290000|2021-12-10 13:01:30|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4425.5|0
1639141300000|2021-12-10 13:01:40||4425.5||4426||4426||4425.5|0
1639141330000|2021-12-10 13:02:10|4427|4426.5|4427|4426.5|4427|4426.5|4427|4426.5|0
1639141340000|2021-12-10 13:02:20|4427.5||4427||4427.5||4427||0
1639141380000|2021-12-10 13:03:00|4427.5|4427|4427|4426.5|4427.5|4427|4427|4426.5|0
1639141400000|2021-12-10 13:03:20|4427.5|4427|4427.5|4427|4427.5|4427|4427.5|4427|0
1639141410000|2021-12-10 13:03:30|4427|4426.5|4427.5|4427|4427.5|4427|4427|4426.5|0
1639141430000|2021-12-10 13:03:50|4428||4427.5||4428||4427.5||0
1639141480000|2021-12-10 13:04:40|4427|4426.5|4427|4426.5|4427|4426.5|4427|4426.5|0
1639141490000|2021-12-10 13:04:50|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4426|0
1639141500000|2021-12-10 13:05:00|4426|4425.5|4426.5|4426|4426.5|4426|4425.5|4425|0
1639141510000|2021-12-10 13:05:10|4427|4425.5|4426.5|4425.5|4427|4425.5|4426|4425.5|0
1639141520000|2021-12-10 13:05:20|4426|4426|4426.5|4425.5|4426.5|4426|4426|4425.5|0
1639141530000|2021-12-10 13:05:30||4426||4426||4426||4426|0
1639141540000|2021-12-10 13:05:40|4427|4426.5|4427|4426.5|4427|4426.5|4427|4426.5|0
1639141560000|2021-12-10 13:06:00|4426.5|4426|4426|4425.5|4426.5|4426|4426|4425.5|0
1639141570000|2021-12-10 13:06:10|4425.5|4425|4426|4425.5|4426|4425.5|4425.5|4425|0
1639141580000|2021-12-10 13:06:20|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4424.5|0
1639141600000|2021-12-10 13:06:40|4425|4424.5|4425|4424|4425|4424.5|4425|4424|0
1639141610000|2021-12-10 13:06:50|4424.5|4423.5|4423.5|4423|4424.5|4423.5|4423.5|4423|0
1639141620000|2021-12-10 13:07:00|4423|4422.5|4423|4422.5|4423.5|4422.5|4423|4422|0
1639141630000|2021-12-10 13:07:10|4423.5|4422|4424|4423|4424|4423.5|4423.5|4422|0
1639141640000|2021-12-10 13:07:20|4423.5|4422.5|4422.5|4422|4423.5|4422.5|4421.5|4420.5|0
1639141650000|2021-12-10 13:07:30|4422|4421.5|4422.5|4421.5|4422.5|4422|4422|4421.5|0
1639141660000|2021-12-10 13:07:40|4422|4422|4422|4421.5|4422.5|4422|4421.5|4421|0
1639141670000|2021-12-10 13:07:50|4422.5|4422|4423|4422|4423|4422.5|4422.5|4421.5|0
1639141680000|2021-12-10 13:08:00||4422.5||4422.5||4422.5||4422.5|0
1639141690000|2021-12-10 13:08:10|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4422.5|0
1639141700000|2021-12-10 13:08:20|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|0
1639141710000|2021-12-10 13:08:30|4423.5|4423|4423|4422.5|4423.5|4423|4423|4422.5|0
1639141720000|2021-12-10 13:08:40|4422.5|4422|4422|4421.5|4422.5|4422|4421.5|4421|0
1639141730000|2021-12-10 13:08:50|4421.5|4421|4422|4421.5|4422|4421.5|4421.5|4421|0
1639141740000|2021-12-10 13:09:00|4421.5|4421|4421.5|4421|4422|4421|4421.5|4421|0
1639141750000|2021-12-10 13:09:10|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421|0
1639141760000|2021-12-10 13:09:20|4422.5|4422|4423|4422.5|4423|4422.5|4422.5|4422|0
1639141770000|2021-12-10 13:09:30|4422.5|4422|4423|4422.5|4423|4422.5|4422.5|4422|0
1639141780000|2021-12-10 13:09:40|4422.5|4422|4422.5|4422|4422.5|4422|4422.5|4422|0
1639141790000|2021-12-10 13:09:50|4423|4422.5|4422.5|4422|4423|4422.5|4422.5|4422|0
1639141800000|2021-12-10 13:10:00|4423|4422.5|4423|4422.5|4423|4422.5|4422.5|4422|0
1639141810000|2021-12-10 13:10:10|4422.5|4422|4423|4422|4423|4422.5|4422.5|4422|0
1639141820000|2021-12-10 13:10:20|4422.5||4422.5||4422.5||4422.5||0
1639141830000|2021-12-10 13:10:30|4422|4421.5|4421|4420.5|4422|4421.5|4421|4420.5|0
1639141860000|2021-12-10 13:11:00|4420.5|4420|4421|4420|4421|4420.5|4420.5|4420|0
1639141870000|2021-12-10 13:11:10|4420.5||4421||4421||4420.5||0
1639141880000|2021-12-10 13:11:20|4420.5|4420.5|4421|4420.5|4421|4420.5|4420.5|4420|0
1639141890000|2021-12-10 13:11:30|4421.5|4420|4421|4420.5|4421.5|4420.5|4421|4420|0
1639141920000|2021-12-10 13:12:00|4420.5|4420|4421|4420.5|4421|4420.5|4420|4419.5|0
1639141930000|2021-12-10 13:12:10|4421.5||4421||4421.5||4421||0
1639141970000|2021-12-10 13:12:50|4421.5|4421|4421.5|4421|4421.5|4421|4421.5|4421|0
1639141980000|2021-12-10 13:13:00|4421|4420.5|4420.5|4420|4421|4420.5|4420.5|4420|0
1639141990000|2021-12-10 13:13:10|4420|4419.5|4420.5|4420|4420.5|4420|4420|4419.5|0
1639142000000|2021-12-10 13:13:20|4420|4419.5|4420|4419.5|4420|4419.5|4420|4419.5|0
1639142010000|2021-12-10 13:13:30|4420.5|4420|4421.5|4421|4421.5|4421|4420.5|4420|0
1639142040000|2021-12-10 13:14:00|4422|4421.5|4422|4421|4422|4421.5|4421.5|4421|0
1639142050000|2021-12-10 13:14:10|4421.5|4421.5|4421.5|4421|4421.5|4421.5|4421.5|4421|0
1639142060000|2021-12-10 13:14:20|4422|4421.5|4421.5|4421|4422|4421.5|4421.5|4421|0
1639142070000|2021-12-10 13:14:30|4422|4421.5|4421.5|4421|4422|4421.5|4421|4420.5|0
1639142080000|2021-12-10 13:14:40|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420.5|0
1639142090000|2021-12-10 13:14:50|4421.5|4421|4421.5|4420.5|4421.5|4421|4421|4420.5|0
1639142100000|2021-12-10 13:15:00|4421|4421|4421.5|4421|4421.5|4421|4421|4421|0
1639142110000|2021-12-10 13:15:10|4421|4420.5|4421|4420.5|4421.5|4421|4421|4420.5|0
1639142120000|2021-12-10 13:15:20|4421.5|4421|4421.5|4420.5|4421.5|4421|4421|4420.5|0
1639142130000|2021-12-10 13:15:30|4421|4421|4421|4420.5|4421|4421|4421|4420.5|0
1639142140000|2021-12-10 13:15:40|4421.5|4421|4421.5|4421|4421.5|4421|4421.5|4421|0
1639142150000|2021-12-10 13:15:50|4421|4420|4420.5|4420|4421|4420.5|4420|4419.5|0
1639142160000|2021-12-10 13:16:00|4420|4419.5|4420.5|4419.5|4420.5|4420|4420|4419.5|0
1639142170000|2021-12-10 13:16:10||4420||4419.5||4420||4419.5|0
1639142190000|2021-12-10 13:16:30|4420|4420|4421.5|4421|4422|4421|4420|4420|0
1639142210000|2021-12-10 13:16:50|4421|4420.5|4422|4421.5|4422|4421.5|4421|4420.5|0
1639142220000|2021-12-10 13:17:00|4422.5|4422|4422.5|4422|4422.5|4422|4422|4421.5|0
1639142240000|2021-12-10 13:17:20|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|0
1639142260000|2021-12-10 13:17:40|4423.5||4423||4423.5||4423||0
1639142280000|2021-12-10 13:18:00|4422.5|4421.5|4422|4421.5|4423|4422.5|4422|4421|0
1639142290000|2021-12-10 13:18:10|4421.5|4421|4421.5|4421|4421.5|4421|4421.5|4421|0
1639142300000|2021-12-10 13:18:20|4421|4420.5|4420.5|4420|4421|4421|4420.5|4420|0
1639142310000|2021-12-10 13:18:30|4421|4420.5|4421|4420|4421|4420.5|4421|4420|0
1639142320000|2021-12-10 13:18:40|4420.5|4420.5|4420.5|4419.5|4420.5|4420.5|4420|4419.5|0
1639142330000|2021-12-10 13:18:50|4420|4420|4420.5|4420|4421|4420|4420|4419.5|0
1639142350000|2021-12-10 13:19:10|4421|4420.5|4421.5|4420.5|4422|4421|4420.5|4420.5|0
1639142360000|2021-12-10 13:19:20|4421|4421|4422|4421|4422|4421|4421|4420.5|0
1639142370000|2021-12-10 13:19:30|4422.5|4421.5|4422|4421.5|4422.5|4421.5|4422|4421.5|0
1639142380000|2021-12-10 13:19:40|4421.5|4421|4422|4421.5|4422|4421.5|4421.5|4421|0
1639142390000|2021-12-10 13:19:50|4421.5|4421|4422|4421.5|4422|4421.5|4421.5|4421|0
1639142400000|2021-12-10 13:20:00|4421.5|4421|4421|4420.5|4421.5|4421|4421|4420.5|0
1639142410000|2021-12-10 13:20:10|4420.5|4420|4421.5|4420.5|4421.5|4421|4420.5|4420|0
1639142420000|2021-12-10 13:20:20|4421|4421|4421|4420.5|4421|4421|4421|4420.5|0
1639142430000|2021-12-10 13:20:30|4421.5|4421|4421.5|4421|4421.5|4421|4421.5|4421|0
1639142450000|2021-12-10 13:20:50|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421|0
1639142460000|2021-12-10 13:21:00|4421.5|4421|4422|4421|4422|4421.5|4421.5|4421|0
1639142470000|2021-12-10 13:21:10||4421.5||4421.5||4421.5||4421.5|0
1639142490000|2021-12-10 13:21:30|4422.5|4421|4421.5|4420.5|4422.5|4421.5|4421|4420.5|0
1639142500000|2021-12-10 13:21:40|4422|4421|4422|4421.5|4422|4421.5|4421.5|4421|0
1639142510000|2021-12-10 13:21:50|4422.5|4422|4422|4421.5|4422.5|4422|4422|4421.5|0
1639142530000|2021-12-10 13:22:10|4421.5|4421|4422.5|4422|4422.5|4422|4421.5|4421|0
1639142540000|2021-12-10 13:22:20|4422|4421.5|4422.5|4421.5|4422.5|4422|4422|4421.5|0
1639142550000|2021-12-10 13:22:30|4422|4422|4421.5|4421|4422|4422|4421.5|4421|0
1639142560000|2021-12-10 13:22:40|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421.5|0
1639142570000|2021-12-10 13:22:50|4421.5|4421|4423|4422.5|4423|4422.5|4421.5|4421|0
1639142580000|2021-12-10 13:23:00|4423.5|4422|4422.5|4422|4423.5|4423|4422.5|4422|0
1639142590000|2021-12-10 13:23:10|4423|4421.5|4418.5|4418|4423|4421.5|4418.5|4418|0
1639142600000|2021-12-10 13:23:20|4418|4417.5|4418|4417.5|4418.5|4418|4418|4417.5|0
1639142610000|2021-12-10 13:23:30|4417.5|4417|4417.5|4417|4417.5|4417.5|4417.5|4416.5|0
1639142620000|2021-12-10 13:23:40|4417|4416|4417|4416.5|4417|4416.5|4416.5|4416|0
1639142630000|2021-12-10 13:23:50|4417.5|4417|4418|4417.5|4418|4417.5|4417|4417|0
1639142640000|2021-12-10 13:24:00|4418.5|4418|4418.5|4417.5|4419|4418.5|4418|4417.5|0
1639142650000|2021-12-10 13:24:10|4418|4418|4418.5|4418|4418.5|4418|4418|4418|0
1639142670000|2021-12-10 13:24:30|4418|4417.5|4418.5|4417.5|4418.5|4418|4418|4417.5|0
1639142680000|2021-12-10 13:24:40|4418||4418.5||4418.5||4418||0
1639142690000|2021-12-10 13:24:50|4418|4418|4418|4417.5|4418|4418|4418|4417.5|0
1639142700000|2021-12-10 13:25:00|4417.5|4417|4418.5|4418|4418.5|4418|4417.5|4417|0
1639142710000|2021-12-10 13:25:10|4419|4418.5|4418.5|4418|4419|4418.5|4418.5|4418|0
1639142720000|2021-12-10 13:25:20|4419|4418.5|4419|4418.5|4419|4418.5|4419|4418.5|0
1639142730000|2021-12-10 13:25:30|4418.5|4418|4418.5|4418|4419|4418.5|4418.5|4418|0
1639142750000|2021-12-10 13:25:50|4419|4418.5|4419|4418.5|4419|4418.5|4419|4418.5|0
1639142760000|2021-12-10 13:26:00|4419.5|4419|4420|4419.5|4420.5|4420|4419.5|4419|0
1639142770000|2021-12-10 13:26:10|4420.5|4420|4420.5|4420|4420.5|4420|4420|4420|0
1639142790000|2021-12-10 13:26:30|4420|4419.5|4420|4419.5|4420|4419.5|4420|4419.5|0
1639142800000|2021-12-10 13:26:40|4419.5|4419|4420|4419|4420|4419.5|4419|4418.5|0
1639142810000|2021-12-10 13:26:50|4420.5|4419.5|4420|4419.5|4420.5|4420|4420|4419.5|0
1639142820000|2021-12-10 13:27:00|4419.5|4419|4419.5|4419|4420|4419|4419.5|4419|0
1639142830000|2021-12-10 13:27:10|4420|4418.5|4419|4418.5|4420|4419|4419|4418.5|0
1639142840000|2021-12-10 13:27:20|4419.5|4419|4420|4419.5|4420|4419.5|4419.5|4419|0
1639142850000|2021-12-10 13:27:30|4419.5|4419|4419.5|4419|4419.5|4419.5|4419.5|4419|0
1639142860000|2021-12-10 13:27:40|4420||4419.5||4420||4419.5||0
1639142870000|2021-12-10 13:27:50|4420|4419.5|4419.5|4419|4420|4419.5|4419.5|4419|0
1639142880000|2021-12-10 13:28:00|4420|4419.5|4419.5|4419|4420|4419.5|4419.5|4419|0
1639142890000|2021-12-10 13:28:10|4420||4420||4420||4419.5||0
1639142900000|2021-12-10 13:28:20|4419.5||4419.5||4420||4419.5||0
1639142910000|2021-12-10 13:28:30|4419|4418.5|4419|4418.5|4419|4418.5|4419|4418.5|0
1639142930000|2021-12-10 13:28:50|4419.5||4419.5||4419.5||4419.5||0
1639142940000|2021-12-10 13:29:00|4419||4419||4419||4419||0
1639142950000|2021-12-10 13:29:10|4418.5|4418|4418.5|4418|4419|4418|4418.5|4418|0
1639142960000|2021-12-10 13:29:20|4419|4418.5|4419|4418.5|4419|4418.5|4419|4418|0
1639142970000|2021-12-10 13:29:30|4419.5|4419|4419.5|4419|4420|4419|4419.5|4419|0
1639142980000|2021-12-10 13:29:40|4419|4418.5|4419.5|4418.5|4419.5|4418.5|4419|4418.5|0
1639142990000|2021-12-10 13:29:50||4419||4418.5||4419||4418.5|0
1639143000000|2021-12-10 13:30:00|4418.5|4418|4421.5|4420.5|4422|4421|4417.5|4416|0
1639143010000|2021-12-10 13:30:10|4422|4421.5|4425|4424|4426|4425|4422|4421.5|0
1639143020000|2021-12-10 13:30:20|4424.5|4424.5|4423.5|4422.5|4424.5|4424.5|4423|4421|0
1639143030000|2021-12-10 13:30:30|4424|4423|4427|4426.5|4427|4426.5|4423.5|4423|0
1639143040000|2021-12-10 13:30:40|4426.5|4426|4424.5|4423.5|4427|4426.5|4423.5|4423|0
1639143050000|2021-12-10 13:30:50|4424|4423|4423|4422|4425|4424.5|4422.5|4421.5|0
1639143060000|2021-12-10 13:31:00|4423.5|4422.5|4422|4421|4424|4423.5|4421.5|4421|0
1639143070000|2021-12-10 13:31:10|4421.5|4421.5|4422.5|4422|4423.5|4423|4421.5|4421|0
1639143080000|2021-12-10 13:31:20|4423|4422.5|4424.5|4423.5|4425|4424|4422.5|4422.5|0
1639143090000|2021-12-10 13:31:30|4425|4424|4425.5|4424|4426.5|4425.5|4424.5|4423.5|0
1639143100000|2021-12-10 13:31:40|4425|4424.5|4421.5|4420.5|4425|4424.5|4421.5|4420.5|0
1639143110000|2021-12-10 13:31:50|4422|4421|4422|4421|4423|4422|4422|4420.5|0
1639143120000|2021-12-10 13:32:00|4421.5|4421.5|4423.5|4422.5|4423.5|4422.5|4421.5|4421.5|0
1639143130000|2021-12-10 13:32:10|4424|4423|4423.5|4423|4424.5|4423.5|4423.5|4423|0
1639143140000|2021-12-10 13:32:20|4424|4423.5|4425|4424|4425.5|4424.5|4424|4423.5|0
1639143150000|2021-12-10 13:32:30|4424.5|4423.5|4424.5|4423.5|4425|4424.5|4424|4423.5|0
1639143160000|2021-12-10 13:32:40|4424|4424|4425|4424|4425|4424|4424|4423.5|0
1639143170000|2021-12-10 13:32:50|4424.5|4423.5|4422|4421|4424.5|4423.5|4422|4421|0
1639143180000|2021-12-10 13:33:00|4422.5|4421.5|4422.5|4421|4422.5|4422|4421.5|4421|0
1639143190000|2021-12-10 13:33:10|4422|4421.5|4421.5|4421|4422.5|4421.5|4421|4420.5|0
1639143200000|2021-12-10 13:33:20|4422|4421.5|4422.5|4422|4423|4422|4421.5|4421|0
1639143210000|2021-12-10 13:33:30|4423|4421.5|4423.5|4422.5|4424|4423|4422.5|4421.5|0
1639143220000|2021-12-10 13:33:40|4424|4423|4424.5|4423.5|4424.5|4424|4423.5|4422.5|0
1639143230000|2021-12-10 13:33:50|4424|4424|4424.5|4423.5|4425|4424.5|4424|4423.5|0
1639143240000|2021-12-10 13:34:00|4424|4424|4424|4423.5|4426|4425.5|4424|4423.5|0
1639143250000|2021-12-10 13:34:10|4424.5|4424|4425.5|4425|4426|4425.5|4424.5|4423.5|0
1639143260000|2021-12-10 13:34:20|4426|4424.5|4426.5|4425.5|4427|4426|4425|4424.5|0
1639143270000|2021-12-10 13:34:30|4427|4426|4426.5|4426|4428|4427|4426|4425.5|0
1639143280000|2021-12-10 13:34:40|4427|4427|4426|4425|4428|4427|4425.5|4425|0
1639143290000|2021-12-10 13:34:50|4426.5|4425.5|4427.5|4427|4427.5|4427|4426.5|4425.5|0
1639143300000|2021-12-10 13:35:00|4428|4427.5|4428|4427.5|4429|4428.5|4428|4427.5|0
1639143310000|2021-12-10 13:35:10|4428.5|4428|4429|4428.5|4429|4428.5|4428|4427.5|0
1639143320000|2021-12-10 13:35:20|4429.5|4428|4429|4428|4429.5|4428.5|4428|4427.5|0
1639143330000|2021-12-10 13:35:30|4428.5|4428.5|4428|4427|4429.5|4428.5|4427.5|4427|0
1639143340000|2021-12-10 13:35:40|4427.5|4427.5|4429.5|4428.5|4429.5|4428.5|4427.5|4427.5|0
1639143350000|2021-12-10 13:35:50|4429|4428|4428.5|4428|4429.5|4428|4428|4427.5|0
1639143360000|2021-12-10 13:36:00|4429|4428.5|4429|4428.5|4429.5|4428.5|4429|4428|0
1639143370000|2021-12-10 13:36:10|4429.5|4429|4429|4428.5|4429.5|4429|4429|4428.5|0
1639143380000|2021-12-10 13:36:20|4428.5|4428|4428.5|4427.5|4428.5|4428|4428|4427.5|0
1639143390000|2021-12-10 13:36:30|4429|4428|4429.5|4429|4430|4429.5|4428.5|4428|0
1639143400000|2021-12-10 13:36:40|4430|4429.5|4429.5|4429|4430|4429.5|4429|4428|0
1639143410000|2021-12-10 13:36:50|4430|4429.5|4430|4429.5|4430|4429.5|4430|4429.5|0
1639143420000|2021-12-10 13:37:00|4429.5|4429|4429.5|4429|4430|4429.5|4429.5|4429|0
1639143430000|2021-12-10 13:37:10|4429|4428.5|4430|4429|4430|4429.5|4428.5|4428|0
1639143440000|2021-12-10 13:37:20|4429.5|4429.5|4429.5|4429|4430|4429.5|4429.5|4429|0
1639143460000|2021-12-10 13:37:40|4429|4428.5|4428.5|4428|4429|4428.5|4428|4427.5|0
1639143470000|2021-12-10 13:37:50|4428|4427.5|4428.5|4428|4428.5|4428|4427.5|4427|0
1639143480000|2021-12-10 13:38:00|4428|4427.5|4428|4427.5|4429|4428|4428|4427.5|0
1639143490000|2021-12-10 13:38:10|4428.5|4427|4426.5|4426|4428.5|4427|4426|4425.5|0
1639143500000|2021-12-10 13:38:20|4426|4425.5|4425|4424.5|4426|4425.5|4425|4424.5|0
1639143510000|2021-12-10 13:38:30|4424.5|4424|4425.5|4425|4425.5|4425|4424|4423.5|0
1639143520000|2021-12-10 13:38:40|4425|4424.5|4425|4424|4425.5|4425|4425|4424|0
1639143530000|2021-12-10 13:38:50|4425.5|4424.5|4427|4426|4427|4426|4425|4424.5|0
1639143540000|2021-12-10 13:39:00|4426.5||4427||4427||4426.5||0
1639143550000|2021-12-10 13:39:10|4426.5|4426.5|4427.5|4427|4427.5|4427|4426.5|4426.5|0
1639143560000|2021-12-10 13:39:20|4428|4427.5|4428.5|4427.5|4428.5|4427.5|4427.5|4427|0
1639143570000|2021-12-10 13:39:30|4428|4428|4428|4427.5|4429|4428.5|4428|4427|0
1639143580000|2021-12-10 13:39:40|4428.5|4428|4428.5|4428|4429|4428|4428|4427.5|0
1639143590000|2021-12-10 13:39:50|4428|4427.5|4428.5|4428|4428.5|4428|4428|4427.5|0
1639143600000|2021-12-10 13:40:00|4428|4427.5|4428.5|4427.5|4428.5|4428|4427.5|4427|0
1639143610000|2021-12-10 13:40:10|4428|4427|4425.5|4425|4428.5|4428|4425.5|4425|0
1639143620000|2021-12-10 13:40:20|4426|4424.5|4426.5|4426|4426.5|4426|4425|4424|0
1639143630000|2021-12-10 13:40:30|4427|4426.5|4427|4426|4427|4426.5|4426.5|4426|0
1639143640000|2021-12-10 13:40:40|4426.5|4426.5|4427|4426|4427|4426.5|4426.5|4426|0
1639143650000|2021-12-10 13:40:50|4426.5|4426.5|4427|4426|4427|4426.5|4426.5|4426|0
1639143660000|2021-12-10 13:41:00|4427.5|4426.5|4427.5|4427|4427.5|4427|4427.5|4426|0
1639143670000|2021-12-10 13:41:10|4427|4426.5|4427.5|4426.5|4427.5|4426.5|4427|4426.5|0
1639143680000|2021-12-10 13:41:20|4428|4427|4428|4427.5|4428.5|4428|4428|4427|0
1639143690000|2021-12-10 13:41:30|4428.5|4428|4429.5|4428.5|4429.5|4429|4428|4428|0
1639143700000|2021-12-10 13:41:40|4429|4429|4430|4429.5|4430|4429.5|4429|4428|0
1639143710000|2021-12-10 13:41:50|4429.5|4429|4429.5|4429|4431|4430|4429.5|4429|0
1639143720000|2021-12-10 13:42:00|4430|4429.5|4431.5|4430.5|4431.5|4431|4429.5|4428.5|0
1639143730000|2021-12-10 13:42:10|4431|4431|4431.5|4431|4431.5|4431|4431|4431|0
1639143740000|2021-12-10 13:42:20|4432|4431.5|4431.5|4430.5|4432|4431.5|4431|4430.5|0
1639143750000|2021-12-10 13:42:30|4431|4431|4430|4429.5|4431|4431|4430|4429.5|0
1639143760000|2021-12-10 13:42:40|4430.5|4430|4431.5|4430.5|4431.5|4430.5|4430.5|4430|0
1639143770000|2021-12-10 13:42:50|4431|4431|4430|4429.5|4431.5|4431|4430|4429.5|0
1639143780000|2021-12-10 13:43:00|4430.5|4430|4430|4429.5|4430.5|4430|4429.5|4429|0
1639143790000|2021-12-10 13:43:10|4430.5|4430|4430.5|4430|4430.5|4430|4430.5|4430|0
1639143800000|2021-12-10 13:43:20|4430|4429.5|4430.5|4430|4431|4430.5|4430|4429.5|0
1639143810000|2021-12-10 13:43:30|4430|4429.5|4429.5|4428.5|4430|4429.5|4428.5|4428|0
1639143820000|2021-12-10 13:43:40|4429|4428|4428|4427.5|4429.5|4428.5|4428|4427.5|0
1639143830000|2021-12-10 13:43:50|4428.5|4428|4428.5|4427.5|4428.5|4428|4428|4427.5|0
1639143840000|2021-12-10 13:44:00|4429|4428|4428.5|4428|4429|4428.5|4428.5|4428|0
1639143850000|2021-12-10 13:44:10|4429|4428.5|4429|4428|4429|4428.5|4428.5|4428|0
1639143860000|2021-12-10 13:44:20|4428.5|4427.5|4427.5|4426.5|4429|4428|4427.5|4426.5|0
1639143870000|2021-12-10 13:44:30|4428|4427|4427|4426.5|4428|4427|4427|4426.5|0
1639143880000|2021-12-10 13:44:40|4427.5|4427|4427.5|4427|4427.5|4427|4427.5|4427|0
1639143900000|2021-12-10 13:45:00|4427|4426.5|4427|4426.5|4427.5|4426.5|4427|4426.5|0
1639143910000|2021-12-10 13:45:10|4427.5|4426|4426|4425.5|4427.5|4426|4426|4425|0
1639143920000|2021-12-10 13:45:20|4426.5|4426|4427|4426|4427|4426.5|4426.5|4426|0
1639143930000|2021-12-10 13:45:30|4426.5||4426.5||4427||4426.5||0
1639143940000|2021-12-10 13:45:40|4426|4425.5|4426|4425.5|4426|4425.5|4425.5|4425|0
1639143950000|2021-12-10 13:45:50|4425.5|4425|4425.5|4425|4425.5|4425|4425|4424.5|0
1639143960000|2021-12-10 13:46:00|4425|4424.5|4425.5|4424.5|4425.5|4425|4425|4424.5|0
1639143970000|2021-12-10 13:46:10|4425|4425|4424.5|4423.5|4425.5|4425|4424|4423.5|0
1639143980000|2021-12-10 13:46:20|4424|4423|4424|4423|4424.5|4423.5|4423.5|4423|0
1639143990000|2021-12-10 13:46:30|4424.5|4423.5|4425|4424.5|4425.5|4424.5|4424.5|4423.5|0
1639144000000|2021-12-10 13:46:40|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4424|0
1639144010000|2021-12-10 13:46:50|4425|4424.5|4424.5|4423.5|4425.5|4425|4424|4423.5|0
1639144020000|2021-12-10 13:47:00|4424|4423|4423|4422.5|4424|4423|4422.5|4422|0
1639144030000|2021-12-10 13:47:10|4422.5|4422|4423|4422|4423|4422.5|4422.5|4422|0
1639144040000|2021-12-10 13:47:20|4422.5|4422.5|4422.5|4422|4422.5|4422.5|4422.5|4422|0
1639144050000|2021-12-10 13:47:30|4422|4421.5|4422|4421.5|4422.5|4422|4421|4420.5|0
1639144060000|2021-12-10 13:47:40|4422.5|4421|4421.5|4420.5|4422.5|4421.5|4421|4420.5|0
1639144070000|2021-12-10 13:47:50|4421||4421||4421||4421||0
1639144080000|2021-12-10 13:48:00|4421.5|4421|4421|4420|4421.5|4421|4420.5|4420|0
1639144090000|2021-12-10 13:48:10|4421.5|4420.5|4421.5|4421|4421.5|4421|4421.5|4420|0
1639144100000|2021-12-10 13:48:20|4422|4420.5|4422|4421.5|4422|4421.5|4421.5|4420.5|0
1639144120000|2021-12-10 13:48:40|4422.5|4422|4422|4421.5|4422.5|4422|4422|4421|0
1639144130000|2021-12-10 13:48:50|4421.5|4421|4421.5|4421|4421.5|4421.5|4421.5|4421|0
1639144140000|2021-12-10 13:49:00|4422|4421.5|4422.5|4421.5|4422.5|4421.5|4422|4421|0
1639144150000|2021-12-10 13:49:10|4423|4422|4422|4421.5|4423.5|4422.5|4422|4421.5|0
1639144160000|2021-12-10 13:49:20|4422.5|4422|4423.5|4423|4424|4423.5|4422.5|4422|0
1639144170000|2021-12-10 13:49:30|4424|4423.5|4425.5|4424.5|4425.5|4424.5|4424|4423.5|0
1639144180000|2021-12-10 13:49:40|4426|4425|4425.5|4425|4426|4425.5|4425.5|4424.5|0
1639144200000|2021-12-10 13:50:00|4426|4425.5|4426|4425|4426.5|4425.5|4425.5|4425|0
1639144210000|2021-12-10 13:50:10|4425.5|4424.5|4425|4424|4425.5|4424.5|4424.5|4424|0
1639144220000|2021-12-10 13:50:20|4425.5|4424.5|4425|4424|4425.5|4425|4425|4424|0
1639144230000|2021-12-10 13:50:30|4425.5|4424.5|4425|4424|4425.5|4424.5|4425|4424|0
1639144240000|2021-12-10 13:50:40|4425.5|4424.5|4425|4424.5|4425.5|4425|4425|4424.5|0
1639144250000|2021-12-10 13:50:50|4424.5|4424|4425.5|4424.5|4425.5|4424.5|4424|4423.5|0
1639144260000|2021-12-10 13:51:00|4425||4425||4425.5||4425||0
1639144270000|2021-12-10 13:51:10|4425.5|4425|4425|4424.5|4425.5|4425|4425|4424.5|0
1639144280000|2021-12-10 13:51:20|4425.5|4425|4426|4425.5|4426|4425.5|4425|4424.5|0
1639144290000|2021-12-10 13:51:30|4425.5|4425|4425|4424.5|4426|4425|4425|4424.5|0
1639144300000|2021-12-10 13:51:40|4425.5|4424|4424|4423.5|4425.5|4424|4424|4423|0
1639144310000|2021-12-10 13:51:50|4423.5|4423|4425.5|4425|4426|4425.5|4423.5|4423|0
1639144320000|2021-12-10 13:52:00|4425|4424.5|4425|4424.5|4425.5|4424.5|4425|4424.5|0
1639144330000|2021-12-10 13:52:10|4425.5|4425|4426|4425.5|4426|4425.5|4425|4424.5|0
1639144340000|2021-12-10 13:52:20|4426.5|4425|4425.5|4425|4427|4426|4425.5|4425|0
1639144350000|2021-12-10 13:52:30|4426||4426||4426||4426||0
1639144360000|2021-12-10 13:52:40|4426.5|4425.5|4427|4426.5|4427|4426.5|4426.5|4425.5|0
1639144370000|2021-12-10 13:52:50|4426.5|4426|4427|4426|4427|4426.5|4426.5|4426|0
1639144380000|2021-12-10 13:53:00|4426.5|4426.5|4426.5|4426|4427|4426.5|4426.5|4426|0
1639144390000|2021-12-10 13:53:10|4427|4426.5|4426.5|4426|4427|4426.5|4426.5|4426|0
1639144410000|2021-12-10 13:53:30|4426|4425.5|4426|4425.5|4426|4425.5|4425.5|4425|0
1639144430000|2021-12-10 13:53:50|4425.5|4425|4426.5|4426|4426.5|4426|4425.5|4425|0
1639144440000|2021-12-10 13:54:00|4426|4425.5|4426|4425.5|4426.5|4426|4426|4425.5|0
1639144450000|2021-12-10 13:54:10|4426.5|4425|4424.5|4424|4426.5|4425|4424.5|4424|0
1639144460000|2021-12-10 13:54:20|4424|4423.5|4423.5|4423|4424.5|4423.5|4423.5|4423|0
1639144470000|2021-12-10 13:54:30|4423|4422.5|4424|4423|4424|4423|4423|4422.5|0
1639144480000|2021-12-10 13:54:40|4424.5|4423.5|4424.5|4424|4424.5|4424|4424.5|4423.5|0
1639144490000|2021-12-10 13:54:50|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423.5|0
1639144510000|2021-12-10 13:55:10|4423.5|4423|4423|4422.5|4423.5|4423|4423|4422.5|0
1639144520000|2021-12-10 13:55:20|4423.5|4423|4424|4423.5|4424|4423.5|4423.5|4423|0
1639144530000|2021-12-10 13:55:30|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4423.5|0
1639144540000|2021-12-10 13:55:40|4424|4423.5|4424.5|4423.5|4424.5|4424|4424|4423.5|0
1639144550000|2021-12-10 13:55:50|4424|4424|4424|4423.5|4424.5|4424|4424|4423.5|0
1639144560000|2021-12-10 13:56:00|4424.5|4424|4424|4423.5|4424.5|4424|4424|4423.5|0
1639144570000|2021-12-10 13:56:10|4424.5||4424||4424.5||4424||0
1639144580000|2021-12-10 13:56:20|4424.5||4424||4424.5||4424||0
1639144590000|2021-12-10 13:56:30|4423.5|4423|4423.5|4422.5|4424|4423.5|4423|4422.5|0
1639144600000|2021-12-10 13:56:40|4423|4423|4424.5|4423.5|4424.5|4424|4423|4423|0
1639144610000|2021-12-10 13:56:50|4424|4424|4424.5|4423.5|4424.5|4424|4424|4423.5|0
1639144620000|2021-12-10 13:57:00|4425|4424|4424.5|4424|4425|4424.5|4424.5|4423.5|0
1639144630000|2021-12-10 13:57:10|4425|4424.5|4425.5|4425|4425.5|4425|4425|4424.5|0
1639144640000|2021-12-10 13:57:20|4426|4425.5|4426|4425|4426|4425.5|4425|4424.5|0
1639144650000|2021-12-10 13:57:30|4425.5|4424.5|4425.5|4424.5|4425.5|4424.5|4425|4424.5|0
1639144660000|2021-12-10 13:57:40|4425|4424|4424.5|4423.5|4425.5|4424|4424|4423.5|0
1639144670000|2021-12-10 13:57:50|4424|4424|4425|4424.5|4425|4424.5|4424|4424|0
1639144680000|2021-12-10 13:58:00|4425.5|4425|4426|4425.5|4426|4425.5|4425.5|4425|0
1639144690000|2021-12-10 13:58:10|4426.5|4425|4425.5|4425|4426.5|4425|4425.5|4425|0
1639144700000|2021-12-10 13:58:20|4425|4424.5|4424.5|4424|4425|4424.5|4424.5|4424|0
1639144710000|2021-12-10 13:58:30|4424|4423.5|4424|4423.5|4424.5|4423.5|4424|4423|0
1639144720000|2021-12-10 13:58:40|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4423.5|0
1639144730000|2021-12-10 13:58:50|4425|4424.5|4425|4424.5|4425.5|4424.5|4425|4424|0
1639144740000|2021-12-10 13:59:00|4424.5|4424|4425|4424.5|4425|4424.5|4424.5|4424|0
1639144750000|2021-12-10 13:59:10|4425.5|4425|4425.5|4424.5|4425.5|4425|4425|4424.5|0
1639144760000|2021-12-10 13:59:20|4425|4424|4424|4423.5|4425|4424|4424|4423.5|0
1639144770000|2021-12-10 13:59:30|4424.5|4424|4426|4425.5|4426|4425.5|4424.5|4424|0
1639144780000|2021-12-10 13:59:40|4426.5|4426|4426.5|4426|4427|4426|4426.5|4426|0
1639144790000|2021-12-10 13:59:50|4427|4426.5|4426.5|4426|4427|4426.5|4426.5|4426|0
1639144800000|2021-12-10 14:00:00|4427|4426.5|4426.5|4426|4428|4427|4426.5|4425.5|0
1639144810000|2021-12-10 14:00:10|4427|4426.5|4426|4425.5|4427|4426.5|4425.5|4425|0
1639144820000|2021-12-10 14:00:20|4426.5|4426|4426|4425.5|4426.5|4426|4426|4425.5|0
1639144840000|2021-12-10 14:00:40|4425.5|4425|4425.5|4425|4426|4425|4425.5|4425|0
1639144860000|2021-12-10 14:01:00|4426|4425.5|4427|4426.5|4427|4426.5|4426|4425.5|0
1639144870000|2021-12-10 14:01:10|4427.5|4427|4427.5|4427|4427.5|4427|4427|4426.5|0
1639144880000|2021-12-10 14:01:20|4428|4427.5|4428.5|4427.5|4428.5|4428|4428|4427.5|0
1639144890000|2021-12-10 14:01:30|4428|4428|4427.5|4427|4428|4428|4427.5|4427|0
1639144900000|2021-12-10 14:01:40|4427|4426.5|4427|4426.5|4427|4426.5|4426.5|4426|0
1639144910000|2021-12-10 14:01:50|4426.5|4426|4426.5|4426|4427|4426.5|4426|4425.5|0
1639144920000|2021-12-10 14:02:00|4426|4425.5|4425.5|4424.5|4426|4425.5|4425.5|4424.5|0
1639144930000|2021-12-10 14:02:10|4425|4424|4424|4423.5|4425.5|4424|4424|4423|0
1639144940000|2021-12-10 14:02:20|4423.5|4423|4422.5|4422|4423.5|4423|4422.5|4422|0
1639144950000|2021-12-10 14:02:30|4423|4422.5|4423|4422.5|4423.5|4423|4423|4422|0
1639144960000|2021-12-10 14:02:40|4422.5|4422|4422|4421.5|4423|4422.5|4421.5|4421|0
1639144970000|2021-12-10 14:02:50|4422.5|4422|4422.5|4422|4422.5|4422|4422|4421.5|0
1639144980000|2021-12-10 14:03:00|4422|4421.5|4422.5|4422|4423|4422.5|4422|4421.5|0
1639144990000|2021-12-10 14:03:10|4423|4422.5|4422.5|4422|4423|4422.5|4422.5|4422|0
1639145000000|2021-12-10 14:03:20|4423|4422.5|4423.5|4422.5|4423.5|4423|4423|4422.5|0
1639145010000|2021-12-10 14:03:30||4423||4423||4423||4422.5|0
1639145020000|2021-12-10 14:03:40|4423|4422.5|4423.5|4422.5|4423.5|4423|4423|4422.5|0
1639145030000|2021-12-10 14:03:50|4423||4423||4423.5||4423||0
1639145040000|2021-12-10 14:04:00|4422.5|4422|4423|4422.5|4423.5|4423|4422.5|4422|0
1639145050000|2021-12-10 14:04:10|4423.5||4423||4423.5||4423||0
1639145060000|2021-12-10 14:04:20|4422.5|4422|4423|4422.5|4423|4422.5|4422.5|4422|0
1639145070000|2021-12-10 14:04:30|4423.5|4423|4423.5|4423|4424.5|4423.5|4423.5|4423|0
1639145080000|2021-12-10 14:04:40|4424|4422.5|4423|4422.5|4424|4422.5|4423|4422.5|0
1639145090000|2021-12-10 14:04:50|4422.5|4422|4422|4421.5|4423|4422|4422|4421.5|0
1639145100000|2021-12-10 14:05:00|4421.5|4421|4422|4421|4422|4421.5|4421.5|4421|0
1639145110000|2021-12-10 14:05:10|4422.5|4421.5|4423|4422|4423|4422.5|4422.5|4421.5|0
1639145120000|2021-12-10 14:05:20|4422.5|4422.5|4422.5|4421.5|4422.5|4422.5|4422|4421.5|0
1639145130000|2021-12-10 14:05:30|4423|4422|4423|4422.5|4423|4422.5|4423|4422|0
1639145170000|2021-12-10 14:06:10|4422.5|4422|4421.5|4421|4422.5|4422|4421.5|4421|0
1639145180000|2021-12-10 14:06:20|4421|4420.5|4421.5|4421|4421.5|4421|4421|4420.5|0
1639145190000|2021-12-10 14:06:30|4421|4420.5|4421|4420|4421.5|4421|4421|4420|0
1639145200000|2021-12-10 14:06:40|4421.5|4420.5|4421.5|4421|4421.5|4421|4421.5|4420.5|0
1639145210000|2021-12-10 14:06:50|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421.5|0
1639145230000|2021-12-10 14:07:10|4422.5|4422|4422.5|4422|4423|4422.5|4422|4421.5|0
1639145240000|2021-12-10 14:07:20|4422|4421.5|4422.5|4422|4422.5|4422|4422|4421.5|0
1639145250000|2021-12-10 14:07:30|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|0
1639145260000|2021-12-10 14:07:40|4422.5|4422|4421|4420.5|4422.5|4422|4421|4420.5|0
1639145270000|2021-12-10 14:07:50|4420.5|4420|4421|4420.5|4421|4420.5|4420.5|4420|0
1639145280000|2021-12-10 14:08:00|4421.5|4420|4420.5|4420|4421.5|4420|4420.5|4420|0
1639145290000|2021-12-10 14:08:10|4420|4419.5|4420|4419.5|4420.5|4420|4420|4419.5|0
1639145300000|2021-12-10 14:08:20|4420.5|4420|4420.5|4420|4421.5|4420.5|4420.5|4420|0
1639145310000|2021-12-10 14:08:30|4420|4419.5|4420|4419.5|4420|4419.5|4420|4419.5|0
1639145320000|2021-12-10 14:08:40|4420.5|4420|4421.5|4420.5|4421.5|4420.5|4420.5|4419.5|0
1639145330000|2021-12-10 14:08:50|4421||4421||4421||4421||0
1639145340000|2021-12-10 14:09:00|4420.5|4420|4421|4420.5|4421.5|4421|4420.5|4420|0
1639145350000|2021-12-10 14:09:10|4421.5|4421|4421.5|4421|4421.5|4421|4421.5|4421|0
1639145360000|2021-12-10 14:09:20|4422|4421.5|4423|4422|4423|4422|4422|4421.5|0
1639145380000|2021-12-10 14:09:40|4422.5|4421.5|4422.5|4422|4422.5|4422|4422|4421.5|0
1639145390000|2021-12-10 14:09:50|4422|4421.5|4422|4421.5|4422|4422|4422|4421.5|0
1639145400000|2021-12-10 14:10:00|4421.5|4421|4422|4421.5|4422|4421.5|4421|4420.5|0
1639145410000|2021-12-10 14:10:10|4422.5|4422|4421.5|4421|4422.5|4422|4421.5|4420.5|0
1639145420000|2021-12-10 14:10:20|4421|4420.5|4421.5|4420.5|4421.5|4421|4421|4420.5|0
1639145430000|2021-12-10 14:10:30|4421|4421|4421.5|4421|4421.5|4421|4421|4421|0
1639145440000|2021-12-10 14:10:40|4421|4420.5|4421|4420.5|4421.5|4420.5|4421|4420.5|0
1639145450000|2021-12-10 14:10:50|4421.5|4421|4421.5|4421|4421.5|4421|4421|4421|0
1639145460000|2021-12-10 14:11:00|4422|4421.5|4422|4421.5|4422.5|4421.5|4422|4421.5|0
1639145470000|2021-12-10 14:11:10|4422.5|4421|4420.5|4420|4422.5|4421.5|4420.5|4420|0
1639145480000|2021-12-10 14:11:20|4420|4419.5|4420.5|4419.5|4420.5|4420|4420|4419.5|0
1639145490000|2021-12-10 14:11:30||4420||4420||4420||4419.5|0
1639145500000|2021-12-10 14:11:40|4420|4419.5|4420.5|4420|4420.5|4420|4420|4419.5|0
1639145510000|2021-12-10 14:11:50|4420|4419.5|4420.5|4420|4420.5|4420|4420|4419.5|0
1639145520000|2021-12-10 14:12:00|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420.5|0
1639145530000|2021-12-10 14:12:10|4420.5|4420|4421|4420|4421|4420|4420|4419.5|0
1639145540000|2021-12-10 14:12:20|4420.5|4419.5|4420.5|4420|4420.5|4420|4420.5|4419.5|0
1639145550000|2021-12-10 14:12:30|4421|4420.5|4421|4420.5|4421.5|4421|4421|4420.5|0
1639145580000|2021-12-10 14:13:00|4421.5|4421|4421.5|4421|4421.5|4421|4421|4421|0
1639145590000|2021-12-10 14:13:10|4421|4420.5|4422|4421.5|4422|4421.5|4421|4420.5|0
1639145600000|2021-12-10 14:13:20|4422.5|4422|4422.5|4421.5|4422.5|4422|4422|4421.5|0
1639145610000|2021-12-10 14:13:30|4422|4422|4422|4421.5|4422|4422|4422|4421.5|0
1639145620000|2021-12-10 14:13:40|4422.5||4422||4422.5||4422||0
1639145630000|2021-12-10 14:13:50|4422.5|4422|4422.5|4422|4422.5|4422|4422.5|4422|0
1639145640000|2021-12-10 14:14:00|4422|4421.5|4422|4421.5|4422.5|4422|4422|4421.5|0
1639145700000|2021-12-10 14:15:00|4422.5|4422|4424|4423.5|4424|4423.5|4422|4422|0
1639145710000|2021-12-10 14:15:10|4423.5|4423|4422.5|4422|4423.5|4423|4422.5|4422|0
1639145720000|2021-12-10 14:15:20|4422|4421.5|4422|4421|4422|4421.5|4421.5|4421|0
1639145730000|2021-12-10 14:15:30|4422.5|4421.5|4422.5|4421.5|4422.5|4422|4422.5|4421.5|0
1639145740000|2021-12-10 14:15:40|4422|4421|4421.5|4421|4422|4421|4421.5|4421|0
1639145760000|2021-12-10 14:16:00|4421|4420.5|4421.5|4421|4421.5|4421|4421|4420|0
1639145770000|2021-12-10 14:16:10|4421|4420.5|4421.5|4421|4421.5|4421|4421|4420.5|0
1639145780000|2021-12-10 14:16:20|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420.5|0
1639145830000|2021-12-10 14:17:10|4421.5|4421|4422|4421.5|4422|4421.5|4421.5|4421|0
1639145850000|2021-12-10 14:17:30|4421.5|4421|4421.5|4420.5|4421.5|4421|4421.5|4420.5|0
1639145860000|2021-12-10 14:17:40|4422|4421|4421.5|4421|4422|4421|4421.5|4420.5|0
1639145870000|2021-12-10 14:17:50|4421|4420.5|4422|4421|4422|4421|4421|4420.5|0
1639145880000|2021-12-10 14:18:00|4421.5|4420.5|4421.5|4421|4422|4421|4421.5|4420.5|0
1639145890000|2021-12-10 14:18:10|4421|4420.5|4421|4420.5|4421.5|4421|4421|4420.5|0
1639145900000|2021-12-10 14:18:20|4421.5|4420|4420.5|4419.5|4421.5|4420|4420|4419.5|0
1639145910000|2021-12-10 14:18:30|4421|4420|4421|4420.5|4421|4420.5|4421|4420|0
1639145920000|2021-12-10 14:18:40||4420||4420||4420.5||4420|0
1639145940000|2021-12-10 14:19:00|4420.5|4420.5|4420.5|4420|4420.5|4420.5|4419.5|4419|0
1639145950000|2021-12-10 14:19:10||4419.5||4420||4420||4419.5|0
1639145970000|2021-12-10 14:19:30|4420|4419.5|4420|4419.5|4420.5|4420|4420|4419.5|0
1639145990000|2021-12-10 14:19:50|4420.5|4420|4420.5|4420|4420.5|4420|4420.5|4419.5|0
1639146000000|2021-12-10 14:20:00|4420|4419.5|4420.5|4419.5|4420.5|4420|4420|4419.5|0
1639146010000|2021-12-10 14:20:10|4420|4420|4420|4419.5|4420.5|4420|4420|4419.5|0
1639146020000|2021-12-10 14:20:20|4420.5|4420|4420|4419.5|4420.5|4420|4420|4419.5|0
1639146030000|2021-12-10 14:20:30|4420.5|4420|4420.5|4420|4420.5|4420|4420.5|4420|0
1639146040000|2021-12-10 14:20:40|4420|4419.5|4420|4419.5|4420|4419.5|4420|4419.5|0
1639146050000|2021-12-10 14:20:50|4420.5|4420|4420.5|4420|4420.5|4420|4420.5|4419.5|0
1639146060000|2021-12-10 14:21:00|4420|4419.5|4420.5|4419.5|4420.5|4420|4420|4419.5|0
1639146070000|2021-12-10 14:21:10|4420|4420|4420|4419.5|4420|4420|4420|4419.5|0
1639146080000|2021-12-10 14:21:20|4420.5||4420||4420.5||4420||0
1639146090000|2021-12-10 14:21:30|4419.5|4419|4419.5|4419|4419.5|4419|4419.5|4419|0
1639146100000|2021-12-10 14:21:40|4419|4418.5|4419.5|4419|4419.5|4419|4419|4418.5|0
1639146110000|2021-12-10 14:21:50|4420|4419.5|4420|4419.5|4420.5|4419.5|4420|4419.5|0
1639146120000|2021-12-10 14:22:00|4419.5|4419|4419.5|4419|4419.5|4419|4419|4418.5|0
1639146130000|2021-12-10 14:22:10|4420|4419.5|4420|4419|4420|4419.5|4420|4419|0
1639146140000|2021-12-10 14:22:20|4419.5|4418.5|4418.5|4418|4419.5|4419|4418.5|4418|0
1639146150000|2021-12-10 14:22:30|4419|4418.5|4419|4418.5|4419|4418.5|4418.5|4418|0
1639146180000|2021-12-10 14:23:00|4419.5|4419|4419.5|4419|4419.5|4419|4419|4418.5|0
1639146200000|2021-12-10 14:23:20|4420|4419.5|4420|4419.5|4420|4419.5|4420|4419.5|0
1639146230000|2021-12-10 14:23:50|4419.5|4419|4420|4419.5|4420|4419.5|4419.5|4419|0
1639146240000|2021-12-10 14:24:00|4420.5|4420|4421.5|4421|4421.5|4421|4420.5|4420|0
1639146250000|2021-12-10 14:24:10|4422|4421.5|4422.5|4421.5|4422.5|4421.5|4422|4421.5|0
1639146260000|2021-12-10 14:24:20|4422|4421|4422|4421.5|4422|4421.5|4422|4421|0
1639146270000|2021-12-10 14:24:30|4422.5|4422|4422.5|4421.5|4423|4422|4422|4421.5|0
1639146280000|2021-12-10 14:24:40|4422||4422||4422||4422||0
1639146290000|2021-12-10 14:24:50|4421.5|4421|4422|4421.5|4422|4421.5|4421.5|4420.5|0
1639146300000|2021-12-10 14:25:00|4421.5|4421|4421.5|4421|4422|4421|4421.5|4421|0
1639146310000|2021-12-10 14:25:10|4421|4420.5|4421.5|4420.5|4421.5|4421|4421|4420.5|0
1639146320000|2021-12-10 14:25:20|4422|4421|4422|4421|4422|4421.5|4421.5|4421|0
1639146330000|2021-12-10 14:25:30||4421.5||4421||4421.5||4421|0
1639146340000|2021-12-10 14:25:40|4421.5|4421.5|4422|4421|4422|4421.5|4421.5|4421|0
1639146350000|2021-12-10 14:25:50|4421.5|4421.5|4422.5|4422|4423|4422.5|4421.5|4420.5|0
1639146360000|2021-12-10 14:26:00|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421.5|0
1639146380000|2021-12-10 14:26:20|4421.5|4421|4422|4421.5|4422.5|4422|4421.5|4421|0
1639146390000|2021-12-10 14:26:30|4422.5|4421|4422|4421|4422.5|4421|4422|4421|0
1639146400000|2021-12-10 14:26:40|4421.5|4420.5|4420|4419.5|4421.5|4420.5|4419.5|4419|0
1639146410000|2021-12-10 14:26:50|4419.5|4419|4419|4418|4419.5|4419|4418.5|4418|0
1639146420000|2021-12-10 14:27:00|4418.5|4418.5|4419.5|4418.5|4419.5|4418.5|4418.5|4418|0
1639146430000|2021-12-10 14:27:10|4418.5|4417.5|4418|4417|4418.5|4418|4417.5|4416.5|0
1639146440000|2021-12-10 14:27:20|4417.5||4417.5||4417.5||4417.5||0
1639146450000|2021-12-10 14:27:30|4418|4417.5|4418|4417|4418.5|4418|4418|4417|0
1639146460000|2021-12-10 14:27:40||4417.5||4417.5||4417.5||4417.5|0
1639146470000|2021-12-10 14:27:50||4417||4417.5||4417.5||4417|0
1639146480000|2021-12-10 14:28:00|4417.5|4417|4418|4417.5|4418|4417.5|4417.5|4417|0
1639146490000|2021-12-10 14:28:10|4418.5|4417|4419|4418.5|4419|4418.5|4418|4417|0
1639146500000|2021-12-10 14:28:20|4418.5|4418|4418.5|4418|4418.5|4418|4418.5|4418|0
1639146510000|2021-12-10 14:28:30|4418|4417.5|4417|4416.5|4418.5|4418|4417|4416.5|0
1639146520000|2021-12-10 14:28:40|4416.5|4416|4416.5|4416|4416.5|4416.5|4416.5|4416|0
1639146530000|2021-12-10 14:28:50|4417|4416.5|4416.5|4416|4417|4416.5|4416.5|4416|0
1639146540000|2021-12-10 14:29:00|4417|4416.5|4416.5|4416|4417|4416.5|4416.5|4416|0
1639146560000|2021-12-10 14:29:20|4416|4415.5|4416.5|4416|4416.5|4416|4416|4415.5|0
1639146570000|2021-12-10 14:29:30|4417|4416.5|4416.5|4416|4417|4416.5|4416.5|4416|0
1639146580000|2021-12-10 14:29:40|4416|4415.5|4416|4415.5|4416.5|4416|4416|4415.5|0
1639146590000|2021-12-10 14:29:50|4416.5|4416|4417.5|4417|4417.5|4417|4416|4415.5|0
1639146600000|2021-12-10 14:30:00|4418|4417.5|4420|4419.5|4421.5|4421|4418|4417.5|0
1639146610000|2021-12-10 14:30:10|4419.5|4419|4424|4423.5|4424|4423.5|4419.5|4419|0
1639146620000|2021-12-10 14:30:20|4424.5|4424|4423|4422.5|4425|4424|4422.5|4422|0
1639146630000|2021-12-10 14:30:30|4423.5|4423|4425|4424|4425|4424.5|4423.5|4423|0
1639146640000|2021-12-10 14:30:40|4424.5|4424.5|4424|4422.5|4425|4424.5|4423|4422|0
1639146650000|2021-12-10 14:30:50|4423.5|4423|4423.5|4422.5|4424|4423|4423|4422.5|0
1639146660000|2021-12-10 14:31:00|4423|4423|4424|4423|4424|4423|4421.5|4421|0
1639146670000|2021-12-10 14:31:10|4423.5|4423.5|4424.5|4424|4425|4424.5|4423.5|4423.5|0
1639146680000|2021-12-10 14:31:20|4424|4423.5|4422|4421.5|4424|4423.5|4422|4421|0
1639146690000|2021-12-10 14:31:30|4422.5|4422|4418.5|4418|4422.5|4422|4418.5|4417.5|0
1639146700000|2021-12-10 14:31:40|4418|4417.5|4416.5|4416|4418.5|4417.5|4416.5|4416|0
1639146710000|2021-12-10 14:31:50|4417|4416.5|4419|4418.5|4419|4418.5|4416.5|4416|0
1639146720000|2021-12-10 14:32:00|4419.5|4419|4420.5|4420|4421|4420|4419.5|4419|0
1639146730000|2021-12-10 14:32:10|4421|4419.5|4420.5|4420|4421|4420|4420|4419.5|0
1639146740000|2021-12-10 14:32:20|4420|4419.5|4420.5|4419.5|4420.5|4420|4419.5|4419|0
1639146750000|2021-12-10 14:32:30|4420|4420|4420.5|4419.5|4421|4420.5|4419.5|4419|0
1639146760000|2021-12-10 14:32:40|4421|4420|4421|4420.5|4421|4420.5|4420|4419.5|0
1639146770000|2021-12-10 14:32:50|4420.5|4420|4421|4420.5|4421|4420.5|4419.5|4419|0
1639146780000|2021-12-10 14:33:00|4420.5|4420|4420.5|4419.5|4421|4420.5|4419|4418.5|0
1639146790000|2021-12-10 14:33:10|4421|4420|4421|4420|4423|4422|4420.5|4419.5|0
1639146800000|2021-12-10 14:33:20|4421.5|4420.5|4421.5|4420.5|4421.5|4421|4421|4420.5|0
1639146810000|2021-12-10 14:33:30|4421|4420|4419.5|4419|4421|4420|4419|4418.5|0
1639146820000|2021-12-10 14:33:40|4420|4419.5|4419.5|4419|4422|4421|4419.5|4418.5|0
1639146830000|2021-12-10 14:33:50|4420|4419.5|4420.5|4420|4421|4420|4419.5|4418.5|0
1639146840000|2021-12-10 14:34:00|4420|4419.5|4418.5|4418|4420|4419.5|4417.5|4417|0
1639146850000|2021-12-10 14:34:10|4418|4417.5|4418|4417|4418.5|4418|4416.5|4416|0
1639146860000|2021-12-10 14:34:20|4418.5|4417.5|4419.5|4418.5|4419.5|4418.5|4418|4417|0
1639146870000|2021-12-10 14:34:30|4420|4419.5|4420.5|4420|4420.5|4420|4419.5|4419.5|0
1639146880000|2021-12-10 14:34:40|4420|4419.5|4421|4420.5|4421.5|4420.5|4420|4419.5|0
1639146890000|2021-12-10 14:34:50|4421.5|4421|4422.5|4422|4423|4422.5|4421|4420|0
1639146900000|2021-12-10 14:35:00|4423|4422.5|4420|4419.5|4423|4422.5|4419|4418.5|0
1639146910000|2021-12-10 14:35:10|4419.5|4419|4419.5|4419|4420|4419.5|4419|4418|0
1639146920000|2021-12-10 14:35:20|4420|4419.5|4421|4420|4421.5|4421|4420|4419.5|0
1639146930000|2021-12-10 14:35:30|4421.5|4420.5|4420.5|4420|4422.5|4422|4420.5|4419.5|0
1639146940000|2021-12-10 14:35:40|4421|4420.5|4422.5|4421.5|4422.5|4421.5|4421|4420|0
1639146950000|2021-12-10 14:35:50|4422|4421|4419|4418.5|4422.5|4421|4419|4418.5|0
1639146960000|2021-12-10 14:36:00|4419.5|4419|4420|4419.5|4421.5|4420.5|4419|4418.5|0
1639146970000|2021-12-10 14:36:10|4420.5|4420|4420.5|4420|4420.5|4420|4419.5|4419|0
1639146980000|2021-12-10 14:36:20|4420|4419.5|4421.5|4421|4422|4421|4420|4419.5|0
1639146990000|2021-12-10 14:36:30|4422|4421.5|4420|4419.5|4422.5|4421.5|4420|4419.5|0
1639147000000|2021-12-10 14:36:40|4420.5|4420|4420.5|4420|4421|4420|4419.5|4419|0
1639147010000|2021-12-10 14:36:50|4421|4420.5|4419|4418.5|4421|4420.5|4419|4418|0
1639147020000|2021-12-10 14:37:00|4419.5|4419|4418.5|4418|4420|4419.5|4417.5|4417|0
1639147030000|2021-12-10 14:37:10|4419|4418.5|4418.5|4418|4419|4418.5|4418|4417.5|0
1639147040000|2021-12-10 14:37:20|4419|4418.5|4419.5|4418.5|4420|4419|4419|4418.5|0
1639147050000|2021-12-10 14:37:30|4419|4419|4418.5|4418|4419|4419|4418.5|4417.5|0
1639147060000|2021-12-10 14:37:40|4418|4417.5|4418|4417|4419.5|4418.5|4417|4416.5|0
1639147070000|2021-12-10 14:37:50|4417.5|4417.5|4418|4417.5|4418|4417.5|4417.5|4417|0
1639147080000|2021-12-10 14:38:00|4417.5|4417|4417.5|4417|4417.5|4417|4417|4416.5|0
1639147090000|2021-12-10 14:38:10|4417|4416.5|4418|4417.5|4418|4417.5|4417|4416.5|0
1639147100000|2021-12-10 14:38:20|4417.5|4417|4419|4418.5|4419.5|4418.5|4417.5|4417|0
1639147110000|2021-12-10 14:38:30|4418.5|4418|4418.5|4417.5|4419|4418|4417.5|4417|0
1639147120000|2021-12-10 14:38:40|4418|4417|4418|4417.5|4418|4417.5|4417.5|4417|0
1639147130000|2021-12-10 14:38:50|4417.5|4417|4418|4417|4418|4417.5|4417.5|4417|0
1639147140000|2021-12-10 14:39:00|4417.5|4417.5|4420|4419|4420|4419|4417.5|4417.5|0
1639147150000|2021-12-10 14:39:10|4419.5|4419.5|4421|4420.5|4421.5|4420.5|4419.5|4419|0
1639147160000|2021-12-10 14:39:20|4421.5|4421|4423.5|4423|4423.5|4423|4421.5|4421|0
1639147170000|2021-12-10 14:39:30|4423|4422.5|4424|4423.5|4424|4423.5|4422|4421.5|0
1639147180000|2021-12-10 14:39:40|4423.5|4423|4423.5|4422.5|4423.5|4423|4422.5|4421.5|0
1639147190000|2021-12-10 14:39:50|4423|4422|4422|4421|4423.5|4422.5|4422|4421|0
1639147200000|2021-12-10 14:40:00|4422.5|4421.5|4423|4422|4423|4422.5|4421.5|4421|0
1639147210000|2021-12-10 14:40:10|4422.5|4422.5|4422.5|4422|4424|4423.5|4422.5|4422|0
1639147220000|2021-12-10 14:40:20|4422|4421.5|4423.5|4422.5|4424.5|4423.5|4422|4421.5|0
1639147230000|2021-12-10 14:40:30|4423|4423|4422.5|4422|4423.5|4423|4422.5|4421.5|0
1639147240000|2021-12-10 14:40:40|4423|4422.5|4423.5|4422.5|4424|4422.5|4422.5|4422.5|0
1639147250000|2021-12-10 14:40:50|4423||4423.5||4423.5||4423||0
1639147260000|2021-12-10 14:41:00|4423|4422|4421.5|4421|4423|4422|4421.5|4420.5|0
1639147270000|2021-12-10 14:41:10|4421|4420.5|4421.5|4421|4421.5|4421|4421|4420.5|0
1639147280000|2021-12-10 14:41:20|4421|4420.5|4420.5|4420|4421.5|4421|4420.5|4420|0
1639147290000|2021-12-10 14:41:30|4420|4419.5|4420|4419.5|4420|4419.5|4419.5|4419|0
1639147300000|2021-12-10 14:41:40|4420.5|4420|4419.5|4418.5|4420.5|4420|4419|4418.5|0
1639147310000|2021-12-10 14:41:50|4419|4418|4418.5|4418|4419|4418.5|4418.5|4418|0
1639147320000|2021-12-10 14:42:00|4418|4417.5|4418|4417.5|4418.5|4418|4418|4417|0
1639147330000|2021-12-10 14:42:10|4417.5|4417|4417.5|4416.5|4418|4417|4416.5|4416|0
1639147340000|2021-12-10 14:42:20|4418|4417|4418.5|4418|4419|4418.5|4418|4417|0
1639147350000|2021-12-10 14:42:30|4418|4417.5|4418.5|4417.5|4419|4418|4418|4417.5|0
1639147360000|2021-12-10 14:42:40|4418|4417|4420|4419.5|4420|4419.5|4417.5|4417|0
1639147370000|2021-12-10 14:42:50|4419.5|4419|4418.5|4418|4419.5|4419|4418.5|4418|0
1639147380000|2021-12-10 14:43:00|4419|4418.5|4417|4416|4419.5|4418.5|4416.5|4415.5|0
1639147390000|2021-12-10 14:43:10|4417.5|4416.5|4418|4417|4418|4417.5|4417|4416.5|0
1639147400000|2021-12-10 14:43:20|4418.5|4417.5|4418.5|4418|4419.5|4418.5|4418|4417.5|0
1639147410000|2021-12-10 14:43:30|4418|4417.5|4419.5|4418.5|4420|4419|4418|4417.5|0
1639147420000|2021-12-10 14:43:40|4419|4419|4419|4418|4420|4419.5|4418.5|4418|0
1639147430000|2021-12-10 14:43:50|4419.5|4418.5|4419|4418.5|4419.5|4418.5|4419|4418|0
1639147440000|2021-12-10 14:44:00|4419.5|4419|4419.5|4418.5|4420|4419.5|4418|4417.5|0
1639147450000|2021-12-10 14:44:10|4419|4418|4420.5|4420|4421|4420|4419|4418|0
1639147460000|2021-12-10 14:44:20|4420|4419.5|4420.5|4419.5|4421.5|4420|4420|4419.5|0
1639147470000|2021-12-10 14:44:30|4421|4420|4420|4419.5|4421|4420|4420|4419.5|0
1639147490000|2021-12-10 14:44:50|4420.5|4420|4420.5|4419.5|4420.5|4420|4420|4419.5|0
1639147500000|2021-12-10 14:45:00|4420|4420|4419|4418.5|4420.5|4420|4419|4418.5|0
1639147510000|2021-12-10 14:45:10|4418.5|4418|4420.5|4419.5|4420.5|4420|4418.5|4417.5|0
1639147520000|2021-12-10 14:45:20|4420|4420|4417|4416.5|4420|4420|4417|4416.5|0
1639147530000|2021-12-10 14:45:30|4416.5|4416|4416|4415.5|4416.5|4416|4416|4415.5|0
1639147540000|2021-12-10 14:45:40|4415.5|4415|4414.5|4414|4416|4415.5|4414.5|4414|0
1639147550000|2021-12-10 14:45:50|4414|4413.5|4414.5|4413.5|4415|4414.5|4413.5|4413|0
1639147560000|2021-12-10 14:46:00|4415|4414|4414.5|4413.5|4415|4414.5|4414|4413|0
1639147570000|2021-12-10 14:46:10|4414|4414|4415.5|4415|4416|4415|4414|4414|0
1639147580000|2021-12-10 14:46:20|4416|4415.5|4416|4415|4416.5|4415.5|4416|4415|0
1639147590000|2021-12-10 14:46:30|4415.5|4415.5|4414.5|4414|4416|4415.5|4414|4413.5|0
1639147600000|2021-12-10 14:46:40|4414|4413.5|4415|4414.5|4415|4414.5|4414|4413.5|0
1639147610000|2021-12-10 14:46:50|4415.5|4414|4415.5|4414.5|4416|4415|4415|4414|0
1639147620000|2021-12-10 14:47:00|4416|4415|4416|4415|4416.5|4416|4415|4414.5|0
1639147630000|2021-12-10 14:47:10|4415.5|4414.5|4413.5|4413|4416|4415|4413.5|4413|0
1639147640000|2021-12-10 14:47:20|4414|4412.5|4413|4412.5|4414|4412.5|4412.5|4411.5|0
1639147650000|2021-12-10 14:47:30|4412.5|4412|4413|4412.5|4413.5|4412.5|4412.5|4412|0
1639147660000|2021-12-10 14:47:40|4412.5|4412|4412.5|4412|4413|4412|4412.5|4412|0
1639147670000|2021-12-10 14:47:50|4413|4412.5|4412.5|4412|4413|4412.5|4412.5|4412|0
1639147680000|2021-12-10 14:48:00|4412|4411.5|4412.5|4411.5|4413|4412|4412|4411|0
1639147690000|2021-12-10 14:48:10|4412|4411|4408.5|4408|4412|4411|4408.5|4408|0
1639147700000|2021-12-10 14:48:20|4408|4407.5|4410|4408.5|4410|4409|4408|4407|0
1639147710000|2021-12-10 14:48:30|4409.5|4408|4409|4408|4410|4408.5|4408.5|4408|0
1639147720000|2021-12-10 14:48:40|4408.5|4407.5|4408|4407|4408.5|4408|4407.5|4406.5|0
1639147730000|2021-12-10 14:48:50|4408.5|4406.5|4407|4406.5|4408.5|4407|4407|4406.5|0
1639147740000|2021-12-10 14:49:00|4406.5|4406|4408.5|4408|4408.5|4408|4406.5|4406|0
1639147750000|2021-12-10 14:49:10|4408|4407.5|4406.5|4406|4408|4407.5|4406.5|4406|0
1639147760000|2021-12-10 14:49:20|4406|4405.5|4406.5|4405.5|4407|4406.5|4406|4405|0
1639147770000|2021-12-10 14:49:30|4406|4405|4407|4406|4407|4406.5|4406|4405|0
1639147780000|2021-12-10 14:49:40|4407.5|4406.5|4407|4406.5|4407.5|4407|4407|4406.5|0
1639147790000|2021-12-10 14:49:50|4406.5|4406|4407.5|4406.5|4407.5|4406.5|4406.5|4406|0
1639147800000|2021-12-10 14:50:00|4407|4407|4407|4406.5|4407.5|4407|4406|4405|0
1639147810000|2021-12-10 14:50:10|4407.5|4407|4408|4407|4408.5|4407|4407|4406.5|0
1639147820000|2021-12-10 14:50:20|4407.5|4407.5|4409|4408|4409|4408.5|4407.5|4407.5|0
1639147830000|2021-12-10 14:50:30|4408.5|4407.5|4408.5|4407.5|4409|4407.5|4408|4407.5|0
1639147840000|2021-12-10 14:50:40|4408|4408|4407.5|4406.5|4409|4408.5|4407|4406.5|0
1639147850000|2021-12-10 14:50:50|4407|4406|4408.5|4407.5|4408.5|4407.5|4407|4406|0
1639147860000|2021-12-10 14:51:00|4408|4408|4408|4407.5|4409|4408.5|4407.5|4407|0
1639147870000|2021-12-10 14:51:10|4407.5|4407|4409|4408.5|4410|4409|4407.5|4406|0
1639147880000|2021-12-10 14:51:20|4409.5|4408|4408.5|4408|4409.5|4408|4408.5|4408|0
1639147890000|2021-12-10 14:51:30|4408|4407.5|4408.5|4408|4411.5|4410.5|4408|4407|0
1639147900000|2021-12-10 14:51:40|4409|4408.5|4409|4408|4409.5|4408.5|4409|4408|0
1639147910000|2021-12-10 14:51:50|4409.5|4408.5|4408|4407.5|4410|4409|4407.5|4407|0
1639147920000|2021-12-10 14:52:00|4408.5|4408|4409|4408.5|4409|4408.5|4407.5|4407|0
1639147930000|2021-12-10 14:52:10|4408.5|4408|4407.5|4407|4409|4408|4407.5|4407|0
1639147940000|2021-12-10 14:52:20|4407|4406.5|4407|4406|4407.5|4407|4406|4405.5|0
1639147950000|2021-12-10 14:52:30|4406.5|4406.5|4407.5|4406.5|4408|4407|4406.5|4406.5|0
1639147960000|2021-12-10 14:52:40|4407|4407|4406.5|4406|4407|4407|4406.5|4405.5|0
1639147970000|2021-12-10 14:52:50|4406|4405.5|4406|4405.5|4406.5|4405.5|4406|4405.5|0
1639147980000|2021-12-10 14:53:00|4405.5|4405|4406|4405|4406|4405.5|4405.5|4404.5|0
1639147990000|2021-12-10 14:53:10|4405.5|4404.5|4404.5|4404|4406|4405|4404.5|4404|0
1639148000000|2021-12-10 14:53:20|4404|4403.5|4404.5|4404|4404.5|4404|4404|4403.5|0
1639148010000|2021-12-10 14:53:30|4405|4404.5|4405.5|4405|4406|4405.5|4405|4404.5|0
1639148020000|2021-12-10 14:53:40|4406|4405.5|4407|4406.5|4407.5|4406.5|4406|4405|0
1639148030000|2021-12-10 14:53:50|4407.5|4406|4406.5|4406|4407.5|4406|4406.5|4406|0
1639148040000|2021-12-10 14:54:00|4407|4405.5|4406|4405.5|4407|4406|4406|4405.5|0
1639148050000|2021-12-10 14:54:10|4406.5|4406|4405.5|4405|4406.5|4406|4405.5|4405|0
1639148060000|2021-12-10 14:54:20|4405|4404.5|4405|4404.5|4405.5|4405|4405|4404.5|0
1639148070000|2021-12-10 14:54:30|4405.5|4405|4405|4404.5|4405.5|4405|4404.5|4404|0
1639148080000|2021-12-10 14:54:40|4405.5|4405|4405|4404.5|4405.5|4405|4405|4404.5|0
1639148090000|2021-12-10 14:54:50|4405.5|4405|4405.5|4405|4405.5|4405|4405|4404.5|0
1639148100000|2021-12-10 14:55:00|4405|4404.5|4405|4404.5|4405.5|4405|4404.5|4404|0
1639148110000|2021-12-10 14:55:10|4405.5|4405|4406|4405|4406.5|4406|4405.5|4405|0
1639148120000|2021-12-10 14:55:20|4405.5|4404.5|4404.5|4404|4405.5|4404.5|4404|4403.5|0
1639148130000|2021-12-10 14:55:30|4404|4403.5|4403|4402.5|4404|4404|4403|4402.5|0
1639148140000|2021-12-10 14:55:40|4403.5|4402|4401.5|4401|4403.5|4402.5|4401.5|4401|0
1639148150000|2021-12-10 14:55:50|4402|4401.5|4402|4401.5|4403|4402.5|4401.5|4401|0
1639148160000|2021-12-10 14:56:00|4401.5|4401|4401|4400.5|4401.5|4401|4400.5|4400|0
1639148170000|2021-12-10 14:56:10|4400.5|4400|4398|4397.5|4400.5|4400|4398|4397|0
1639148180000|2021-12-10 14:56:20|4398.5|4397|4399|4398|4399|4398|4397.5|4396.5|0
1639148190000|2021-12-10 14:56:30|4398.5|4397.5|4397.5|4397|4399|4398|4397.5|4396.5|0
1639148200000|2021-12-10 14:56:40|4397|4396.5|4396.5|4395.5|4397|4397|4396|4395.5|0
1639148210000|2021-12-10 14:56:50|4397|4396|4397.5|4396.5|4397.5|4397|4396.5|4395.5|0
1639148220000|2021-12-10 14:57:00|4397|4396|4396.5|4396|4397.5|4396.5|4396|4395.5|0
1639148230000|2021-12-10 14:57:10|4397|4395.5|4395|4394.5|4397|4395.5|4395|4394|0
1639148240000|2021-12-10 14:57:20|4395.5|4394|4395.5|4394.5|4395.5|4395|4394|4393.5|0
1639148250000|2021-12-10 14:57:30|4395|4395|4394.5|4394|4395|4395|4394.5|4394|0
1639148260000|2021-12-10 14:57:40|4395|4394.5|4395|4394|4395|4394.5|4394.5|4394|0
1639148270000|2021-12-10 14:57:50|4394.5|4394.5|4394.5|4394|4395|4394.5|4394|4393.5|0
1639148280000|2021-12-10 14:58:00|4395|4394.5|4397.5|4396.5|4397.5|4396.5|4394.5|4394|0
1639148290000|2021-12-10 14:58:10|4397|4396|4395.5|4395|4397|4396|4395.5|4395|0
1639148300000|2021-12-10 14:58:20|4396|4394.5|4397|4395.5|4397|4396|4395|4394.5|0
1639148310000|2021-12-10 14:58:30|4396.5|4396|4395.5|4395|4396.5|4396|4395.5|4395|0
1639148320000|2021-12-10 14:58:40|4396|4396|4397|4395.5|4397|4396|4396|4395.5|0
1639148330000|2021-12-10 14:58:50|4396.5||4396||4396.5||4396||0
1639148340000|2021-12-10 14:59:00|4396.5|4396|4396.5|4395.5|4396.5|4396|4396|4395.5|0
1639148350000|2021-12-10 14:59:10|4396|4396|4398.5|4398|4398.5|4398|4396|4395.5|0
1639148360000|2021-12-10 14:59:20|4399|4397.5|4399.5|4398.5|4399.5|4398.5|4398.5|4397.5|0
1639148370000|2021-12-10 14:59:30|4400|4399|4399.5|4398.5|4400|4399.5|4399|4398.5|0
1639148380000|2021-12-10 14:59:40|4400.5|4400|4399.5|4399|4400.5|4400|4399|4398.5|0
1639148390000|2021-12-10 14:59:50|4400|4398.5|4401|4399.5|4401|4399.5|4400|4398.5|0
1639148400000|2021-12-10 15:00:00|4401.5|4400|4404|4403|4405.5|4404|4401.5|4400|0
1639148410000|2021-12-10 15:00:10|4403.5|4402|4403|4401.5|4403.5|4402.5|4402|4401|0
1639148420000|2021-12-10 15:00:20|4404.5|4402|4406|4405|4406|4405|4404|4402|0
1639148430000|2021-12-10 15:00:30|4405.5|4404.5|4402.5|4401.5|4405.5|4404.5|4402|4401|0
1639148440000|2021-12-10 15:00:40|4403|4401|4401|4400|4403|4402|4400.5|4399.5|0
1639148450000|2021-12-10 15:00:50|4401.5|4400.5|4403|4402|4403.5|4402.5|4401.5|4400|0
1639148460000|2021-12-10 15:01:00|4403.5|4402.5|4401|4400.5|4403.5|4402.5|4400.5|4399.5|0
1639148470000|2021-12-10 15:01:10|4400.5|4400|4399.5|4398|4400.5|4400|4399|4397.5|0
1639148480000|2021-12-10 15:01:20|4399|4398.5|4399.5|4398.5|4400|4398.5|4398.5|4398|0
1639148490000|2021-12-10 15:01:30|4400|4399|4400.5|4399.5|4401|4400|4399.5|4398.5|0
1639148500000|2021-12-10 15:01:40|4401|4400|4401|4400.5|4402|4401|4400.5|4399.5|0
1639148510000|2021-12-10 15:01:50|4401.5|4400|4399.5|4398.5|4401.5|4400|4399.5|4398.5|0
1639148520000|2021-12-10 15:02:00|4400|4399|4398.5|4397.5|4400|4399|4398|4397.5|0
1639148530000|2021-12-10 15:02:10|4398|4397|4397.5|4397|4398.5|4397.5|4396.5|4396|0
1639148540000|2021-12-10 15:02:20|4398|4397.5|4397.5|4396.5|4398.5|4398|4397|4396.5|0
1639148550000|2021-12-10 15:02:30|4397|4396|4397|4396|4397|4396|4396.5|4395.5|0
1639148560000|2021-12-10 15:02:40|4396.5|4395.5|4397.5|4396.5|4398|4397.5|4396|4395.5|0
1639148570000|2021-12-10 15:02:50|4398|4397|4397|4396|4398|4397|4396.5|4395.5|0
1639148580000|2021-12-10 15:03:00|4396.5|4396.5|4397|4395.5|4397|4396.5|4396|4395.5|0
1639148590000|2021-12-10 15:03:10|4396.5|4395|4395.5|4394.5|4396.5|4395.5|4395|4394|0
1639148600000|2021-12-10 15:03:20|4395|4394|4397|4396|4397.5|4396|4394.5|4394|0
1639148610000|2021-12-10 15:03:30|4397.5|4396.5|4397.5|4397|4398|4397|4397|4396.5|0
1639148620000|2021-12-10 15:03:40|4397|4396.5|4395.5|4394.5|4397.5|4396.5|4395.5|4394|0
1639148630000|2021-12-10 15:03:50|4395|4394|4393.5|4393|4395|4394|4393.5|4393|0
1639148640000|2021-12-10 15:04:00|4394|4392.5|4394.5|4393.5|4395|4394.5|4393|4392|0
1639148650000|2021-12-10 15:04:10|4395|4394|4394.5|4393.5|4395|4394|4393.5|4393|0
1639148660000|2021-12-10 15:04:20|4394|4393|4394.5|4393.5|4394.5|4393.5|4393.5|4392.5|0
1639148670000|2021-12-10 15:04:30|4394|4395|4395|4393.5|4395.5|4395|4394|4393.5|0
1639148680000|2021-12-10 15:04:40|4395.5|4394|4395.5|4394.5|4395.5|4394.5|4394|4393.5|0
1639148690000|2021-12-10 15:04:50|4395|4394|4396.5|4395.5|4397|4396|4395|4394|0
1639148700000|2021-12-10 15:05:00|4396|4395|4396|4394.5|4397|4396.5|4395|4394|0
1639148710000|2021-12-10 15:05:10|4396.5|4395|4398.5|4397.5|4399.5|4398.5|4396.5|4395|0
1639148720000|2021-12-10 15:05:20|4399|4398|4398|4397|4399|4398.5|4398|4397|0
1639148730000|2021-12-10 15:05:30|4397.5|4396.5|4398|4397|4398.5|4398|4396.5|4396|0
1639148740000|2021-12-10 15:05:40|4397.5|4396.5|4396|4394.5|4397.5|4396.5|4396|4394.5|0
1639148750000|2021-12-10 15:05:50|4395.5|4394|4394.5|4394|4395.5|4394.5|4394.5|4393.5|0
1639148760000|2021-12-10 15:06:00|4395|4394.5|4395|4393.5|4395.5|4394.5|4394|4393|0
1639148770000|2021-12-10 15:06:10|4394.5|4394|4394.5|4393.5|4395|4394|4394|4393.5|0
1639148780000|2021-12-10 15:06:20|4395|4394|4394.5|4394|4395|4394.5|4394.5|4393.5|0
1639148790000|2021-12-10 15:06:30|4395|4394.5|4396.5|4395.5|4397|4396|4395|4394.5|0
1639148800000|2021-12-10 15:06:40|4397|4396|4397|4396|4397.5|4396.5|4396.5|4396|0
1639148810000|2021-12-10 15:06:50|4397.5|4395.5|4395.5|4395|4397.5|4395.5|4395.5|4394.5|0
1639148820000|2021-12-10 15:07:00|4396|4394.5|4399.5|4398.5|4399.5|4398.5|4395.5|4394.5|0
1639148830000|2021-12-10 15:07:10|4399|4398|4398.5|4397.5|4399|4398.5|4397|4396.5|0
1639148840000|2021-12-10 15:07:20|4399|4398|4399.5|4398.5|4400|4399|4398.5|4397|0
1639148850000|2021-12-10 15:07:30|4399|4398|4400|4399|4400|4399.5|4397.5|4397|0
1639148860000|2021-12-10 15:07:40|4399.5|4398.5|4399.5|4398|4399.5|4399|4398.5|4397.5|0
1639148870000|2021-12-10 15:07:50|4400|4398.5|4401.5|4400.5|4401.5|4401|4400|4398.5|0
1639148880000|2021-12-10 15:08:00|4402|4401|4402.5|4402|4403|4402|4401.5|4401|0
1639148890000|2021-12-10 15:08:10|4403|4402.5|4404.5|4403|4404.5|4403.5|4402|4401.5|0
1639148900000|2021-12-10 15:08:20|4404|4403.5|4404|4403|4404.5|4403.5|4403.5|4403|0
1639148910000|2021-12-10 15:08:30|4404.5|4403.5|4404|4403|4404.5|4404|4403.5|4403|0
1639148920000|2021-12-10 15:08:40|4403.5|4403.5|4404|4403|4404|4403.5|4403.5|4403|0
1639148930000|2021-12-10 15:08:50|4404.5|4403.5|4404.5|4403|4404.5|4403.5|4404|4403|0
1639148940000|2021-12-10 15:09:00|4404|4402.5|4401|4400.5|4404|4402.5|4400.5|4400|0
1639148950000|2021-12-10 15:09:10|4401.5|4400|4401|4399.5|4401.5|4400|4400|4399.5|0
1639148960000|2021-12-10 15:09:20|4400.5|4400|4402|4401|4402|4401.5|4400.5|4399.5|0
1639148970000|2021-12-10 15:09:30|4401.5|4401.5|4402|4401|4402|4401.5|4400.5|4400|0
1639148980000|2021-12-10 15:09:40|4402.5|4401.5|4402|4401|4403|4402|4401.5|4401|0
1639148990000|2021-12-10 15:09:50|4401.5|4400.5|4401.5|4401|4401.5|4401|4401|4400.5|0
1639149000000|2021-12-10 15:10:00|4401|4400.5|4400.5|4399.5|4401|4400.5|4399.5|4398.5|0
1639149010000|2021-12-10 15:10:10|4400|4399|4400.5|4399|4400.5|4400|4399.5|4399|0
1639149020000|2021-12-10 15:10:20|4401|4399.5|4400.5|4399.5|4401.5|4400.5|4399|4398.5|0
1639149030000|2021-12-10 15:10:30|4401|4399|4399.5|4399|4401|4399.5|4399.5|4398.5|0
1639149040000|2021-12-10 15:10:40|4399|4398.5|4400|4399.5|4400|4399.5|4399|4398|0
1639149050000|2021-12-10 15:10:50||4399||4399||4399.5||4399|0
1639149060000|2021-12-10 15:11:00|4400.5|4399.5|4400|4399.5|4400.5|4400|4400|4399.5|0
1639149070000|2021-12-10 15:11:10|4399.5|4399|4398.5|4397|4400|4399|4398.5|4397|0
1639149080000|2021-12-10 15:11:20|4398|4397.5|4398.5|4397.5|4398.5|4398|4397.5|4396.5|0
1639149090000|2021-12-10 15:11:30|4398|4397|4398|4397|4398|4397|4397.5|4397|0
1639149100000|2021-12-10 15:11:40|4397.5|4396.5|4398.5|4398|4398.5|4398|4397.5|4396.5|0
1639149110000|2021-12-10 15:11:50|4398|4397.5|4398|4397|4398.5|4397.5|4398|4397|0
1639149120000|2021-12-10 15:12:00|4398.5|4397.5|4398.5|4397.5|4398.5|4397.5|4398|4397|0
1639149130000|2021-12-10 15:12:10|4399|4398|4400.5|4399.5|4401|4400|4399|4398|0
1639149140000|2021-12-10 15:12:20|4400|4399|4399.5|4399|4400|4399|4399|4398|0
1639149150000|2021-12-10 15:12:30|4400|4399.5|4403.5|4402.5|4404.5|4403.5|4399.5|4399|0
1639149160000|2021-12-10 15:12:40|4403|4402|4403.5|4402.5|4404|4403|4403|4402|0
1639149170000|2021-12-10 15:12:50|4403|4402|4402|4401.5|4403|4402|4401.5|4401|0
1639149180000|2021-12-10 15:13:00|4402.5|4401|4402|4401|4402.5|4401|4401.5|4400.5|0
1639149190000|2021-12-10 15:13:10|4401.5|4401.5|4402.5|4401|4402.5|4401.5|4401.5|4401|0
1639149200000|2021-12-10 15:13:20|4402||4402||4402||4401.5||0
1639149210000|2021-12-10 15:13:30|4402.5|4401.5|4403|4401.5|4403|4402.5|4401.5|4400.5|0
1639149220000|2021-12-10 15:13:40|4402.5|4402|4402.5|4401.5|4403.5|4402|4402.5|4401.5|0
1639149230000|2021-12-10 15:13:50|4403|4402|4403|4402|4403|4402|4402.5|4402|0
1639149240000|2021-12-10 15:14:00|4402.5|4401.5|4402|4401.5|4403|4402|4402|4401.5|0
1639149250000|2021-12-10 15:14:10|4402.5|4401|4401.5|4400.5|4402.5|4402|4401|4400|0
1639149260000|2021-12-10 15:14:20|4401|4401|4403|4402|4403.5|4402.5|4401|4400|0
1639149270000|2021-12-10 15:14:30|4404|4402.5|4405.5|4405|4406.5|4405.5|4403|4402.5|0
1639149280000|2021-12-10 15:14:40|4405|4404.5|4405|4404|4405.5|4404.5|4404|4403.5|0
1639149290000|2021-12-10 15:14:50|4404.5|4404.5|4405|4404.5|4405|4404.5|4404.5|4403.5|0
1639149300000|2021-12-10 15:15:00|4404.5|4404|4404.5|4403|4404.5|4404|4403|4402|0
1639149310000|2021-12-10 15:15:10|4404|4403.5|4403.5|4402.5|4404.5|4403.5|4403.5|4402.5|0
1639149320000|2021-12-10 15:15:20|4403|4402|4403.5|4403|4403.5|4403|4402.5|4401.5|0
1639149330000|2021-12-10 15:15:30|4404|4403.5|4405|4404|4405|4404.5|4404|4403.5|0
1639149340000|2021-12-10 15:15:40||4404.5||4404||4404.5||4404|0
1639149350000|2021-12-10 15:15:50||4404.5||4404||4404.5||4404|0
1639149360000|2021-12-10 15:16:00|4404.5|4404.5|4405|4404|4405.5|4405|4404.5|4404|0
1639149370000|2021-12-10 15:16:10|4404.5|4403.5|4403|4402.5|4404.5|4403.5|4403|4402.5|0
1639149380000|2021-12-10 15:16:20|4403.5|4403|4404.5|4403.5|4404.5|4403.5|4403.5|4403|0
1639149390000|2021-12-10 15:16:30|4403.5|4403|4404.5|4404|4404.5|4404|4403.5|4403|0
1639149400000|2021-12-10 15:16:40|4405|4404.5|4405|4404.5|4405.5|4404.5|4405|4404.5|0
1639149410000|2021-12-10 15:16:50|4405.5|4405|4406|4405|4406|4405|4405.5|4404.5|0
1639149420000|2021-12-10 15:17:00|4406.5|4404.5|4408|4407.5|4408.5|4407.5|4406.5|4404.5|0
1639149430000|2021-12-10 15:17:10|4407.5|4407|4408.5|4407.5|4408.5|4408|4407.5|4406.5|0
1639149440000|2021-12-10 15:17:20|4408|4407|4407.5|4406.5|4408|4407|4407|4406.5|0
1639149450000|2021-12-10 15:17:30|4407|4406|4408.5|4407|4408.5|4407.5|4406.5|4406|0
1639149460000|2021-12-10 15:17:40|4408|4406.5|4407.5|4406.5|4408.5|4407|4407|4406.5|0
1639149470000|2021-12-10 15:17:50|4407|4406|4409|4408.5|4409|4408.5|4407|4406|0
1639149480000|2021-12-10 15:18:00|4408.5|4408|4409|4408|4409|4408.5|4408.5|4408|0
1639149490000|2021-12-10 15:18:10|4408.5|4407.5|4408|4407|4408.5|4407.5|4408|4407|0
1639149500000|2021-12-10 15:18:20|4407.5|4406.5|4410|4409|4410|4409.5|4407.5|4406.5|0
1639149520000|2021-12-10 15:18:40|4409.5|4409.5|4410|4409.5|4410.5|4410|4409.5|4409.5|0
1639149530000|2021-12-10 15:18:50|4410.5||4410.5||4410.5||4410||0
1639149540000|2021-12-10 15:19:00|4410|4410|4409.5|4408.5|4410|4410|4409|4408.5|0
1639149550000|2021-12-10 15:19:10|4410|4409|4408.5|4408|4410|4409|4408.5|4408|0
1639149560000|2021-12-10 15:19:20|4408|4407.5|4408|4407|4408.5|4408|4407.5|4406.5|0
1639149570000|2021-12-10 15:19:30|4407.5|4407.5|4408|4407.5|4408.5|4407.5|4407.5|4407|0
1639149580000|2021-12-10 15:19:40|4408.5|4408|4409|4408|4409|4408.5|4408.5|4408|0
1639149590000|2021-12-10 15:19:50|4408.5|4407.5|4407.5|4406.5|4408.5|4407.5|4407.5|4406.5|0
1639149600000|2021-12-10 15:20:00|4407|4407|4407.5|4406.5|4408|4407.5|4407|4406.5|0
1639149610000|2021-12-10 15:20:10|4407|4406|4407|4406|4407|4406.5|4406.5|4405.5|0
1639149620000|2021-12-10 15:20:20|4406.5|4405.5|4406.5|4406|4407|4406.5|4405.5|4405|0
1639149630000|2021-12-10 15:20:30|4406|4405.5|4407|4406.5|4407|4406.5|4406|4405.5|0
1639149640000|2021-12-10 15:20:40|4407.5|4407|4407.5|4406.5|4407.5|4407|4407.5|4406.5|0
1639149650000|2021-12-10 15:20:50|4407|4406|4407.5|4406.5|4407.5|4406.5|4407|4406|0
1639149660000|2021-12-10 15:21:00|4408|4407|4409|4408|4409|4408.5|4408|4407|0
1639149670000|2021-12-10 15:21:10|4408.5|4407.5|4408|4407|4409|4408|4407.5|4406.5|0
1639149690000|2021-12-10 15:21:30|4407.5|4407.5|4408|4407|4408|4407.5|4407.5|4407|0
1639149700000|2021-12-10 15:21:40|4407.5||4407.5||4407.5||4407.5||0
1639149710000|2021-12-10 15:21:50|4408|4407.5|4408|4407|4408|4407.5|4408|4407|0
1639149720000|2021-12-10 15:22:00|4408.5|4407.5|4407.5|4407|4408.5|4408|4407.5|4406.5|0
1639149730000|2021-12-10 15:22:10|4408|4406.5|4408|4407|4408|4407|4407.5|4406.5|0
1639149740000|2021-12-10 15:22:20|4407.5|4406.5|4407.5|4406.5|4408.5|4407.5|4407.5|4406.5|0
1639149750000|2021-12-10 15:22:30|4407|4407|4407.5|4407|4407.5|4407|4407|4406.5|0
1639149760000|2021-12-10 15:22:40|4407|4406.5|4407|4406|4407.5|4407|4406.5|4406|0
1639149770000|2021-12-10 15:22:50|4406.5|4406.5|4406|4405.5|4407|4406.5|4405.5|4404.5|0
1639149780000|2021-12-10 15:23:00|4406.5|4406|4407|4406|4407.5|4407|4406.5|4406|0
1639149790000|2021-12-10 15:23:10|4407.5|4406.5|4408|4407|4408|4407.5|4407.5|4406.5|0
1639149810000|2021-12-10 15:23:30|4407.5|4406.5|4408|4407|4408|4407|4407|4406.5|0
1639149820000|2021-12-10 15:23:40|4407.5|4406.5|4406.5|4405.5|4407.5|4407|4405.5|4405|0
1639149830000|2021-12-10 15:23:50|4406|4405|4406.5|4405.5|4406.5|4405.5|4406|4405|0
1639149840000|2021-12-10 15:24:00|4406|4405|4406|4405.5|4406|4405.5|4405|4404.5|0
1639149850000|2021-12-10 15:24:10|4406.5|4406|4406.5|4406|4406.5|4406|4406.5|4406|0
1639149860000|2021-12-10 15:24:20||4405.5||4406||4406||4405.5|0
1639149870000|2021-12-10 15:24:30|4407|4406.5|4409|4408|4409|4408|4407|4406.5|0
1639149880000|2021-12-10 15:24:40|4408.5|4407.5|4408.5|4408|4408.5|4408|4408|4407.5|0
1639149890000|2021-12-10 15:24:50|4409||4409||4409||4408.5||0
1639149900000|2021-12-10 15:25:00|4408.5|4407.5|4408|4407.5|4409|4408|4408|4407.5|0
1639149910000|2021-12-10 15:25:10|4407.5|4407|4407.5|4406.5|4408.5|4408|4407.5|4406.5|0
1639149920000|2021-12-10 15:25:20|4408|4407|4408|4407.5|4408.5|4408|4407.5|4407|0
1639149930000|2021-12-10 15:25:30|4408.5|4407|4408.5|4408|4408.5|4408|4408|4407|0
1639149940000|2021-12-10 15:25:40|4409|4408.5|4409|4408|4409|4408.5|4409|4408|0
1639149960000|2021-12-10 15:26:00|4409.5|4408.5|4409.5|4409|4409.5|4409|4409.5|4408.5|0
1639149970000|2021-12-10 15:26:10|4410|4409.5|4410|4409.5|4410|4409.5|4409.5|4409|0
1639149980000|2021-12-10 15:26:20|4409.5|4409|4409.5|4409|4409.5|4409.5|4409.5|4409|0
1639149990000|2021-12-10 15:26:30|4410|4409.5|4410.5|4409.5|4410.5|4409.5|4410|4409.5|0
1639150000000|2021-12-10 15:26:40|4410|4409|4409.5|4409|4410|4409.5|4409.5|4409|0
1639150010000|2021-12-10 15:26:50|4410|4409.5|4410|4409|4410|4409.5|4409.5|4408.5|0
1639150020000|2021-12-10 15:27:00|4409.5|4409.5|4410|4409.5|4410|4409.5|4409.5|4409.5|0
1639150030000|2021-12-10 15:27:10|4410.5|4410|4411|4410|4411|4410|4410.5|4410|0
1639150050000|2021-12-10 15:27:30|4410.5|4410.5|4411|4410|4411|4410.5|4410.5|4410|0
1639150060000|2021-12-10 15:27:40|4410.5||4410.5||4410.5||4410.5||0
1639150070000|2021-12-10 15:27:50|4410|4409.5|4410|4409|4410|4409.5|4409.5|4408.5|0
1639150080000|2021-12-10 15:28:00|4410.5|4409.5|4410.5|4409.5|4410.5|4410|4409.5|4409|0
1639150090000|2021-12-10 15:28:10|4410|4410|4410.5|4409|4410.5|4410|4410|4409|0
1639150100000|2021-12-10 15:28:20|4410||4410||4410||4409.5||0
1639150110000|2021-12-10 15:28:30|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|0
1639150120000|2021-12-10 15:28:40|4409|4408|4409|4408.5|4409.5|4409|4409|4408|0
1639150130000|2021-12-10 15:28:50|4408.5|4408|4408.5|4407.5|4409|4408.5|4408|4407.5|0
1639150140000|2021-12-10 15:29:00|4409|4408|4408.5|4408|4409|4408|4408.5|4407.5|0
1639150150000|2021-12-10 15:29:10|4409|4408.5|4409.5|4408.5|4409.5|4409|4409|4408.5|0
1639150160000|2021-12-10 15:29:20|4410|4409|4410|4409|4410|4409.5|4410|4408.5|0
1639150170000|2021-12-10 15:29:30|4409.5|4409.5|4411.5|4410.5|4411.5|4410.5|4409.5|4409.5|0
1639150180000|2021-12-10 15:29:40|4412|4411|4410.5|4410|4412|4411|4410.5|4409.5|0
1639150190000|2021-12-10 15:29:50|4410|4409.5|4411|4410|4411|4410|4410|4409.5|0
1639150200000|2021-12-10 15:30:00|4410.5|4409.5|4410.5|4409.5|4410.5|4409.5|4409.5|4409|0
1639150210000|2021-12-10 15:30:10|4410|4409|4411|4410.5|4411|4410.5|4410|4409|0
1639150220000|2021-12-10 15:30:20|4411.5|4410|4412.5|4411.5|4412.5|4411.5|4411.5|4410|0
1639150230000|2021-12-10 15:30:30||4412||4411.5||4412||4411.5|0
1639150240000|2021-12-10 15:30:40|4413|4412|4412.5|4412|4413.5|4412.5|4412.5|4412|0
1639150250000|2021-12-10 15:30:50|4412|4411.5|4411.5|4411|4412|4411.5|4411.5|4410.5|0
1639150260000|2021-12-10 15:31:00|4411|4410.5|4410|4409.5|4411|4410.5|4410|4409|0
1639150270000|2021-12-10 15:31:10||4409||4409||4409.5||4409|0
1639150280000|2021-12-10 15:31:20|4409.5|4408.5|4410|4409.5|4410|4409.5|4409.5|4408.5|0
1639150290000|2021-12-10 15:31:30|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4409|0
1639150300000|2021-12-10 15:31:40|4410|4409.5|4409|4408.5|4410|4409.5|4409|4408|0
1639150310000|2021-12-10 15:31:50|4409.5|4409|4409.5|4408.5|4409.5|4409|4409.5|4408.5|0
1639150320000|2021-12-10 15:32:00|4409|4407.5|4409.5|4408.5|4409.5|4409|4408.5|4407.5|0
1639150330000|2021-12-10 15:32:10||4409||4408.5||4409||4408.5|0
1639150340000|2021-12-10 15:32:20|4409|4408|4409.5|4409|4409.5|4409|4409|4408|0
1639150350000|2021-12-10 15:32:30|4409|4408.5|4409.5|4408.5|4409.5|4408.5|4409|4408.5|0
1639150360000|2021-12-10 15:32:40||4409||4409||4409||4409|0
1639150370000|2021-12-10 15:32:50|4409|4408.5|4408.5|4408|4409|4408.5|4408.5|4407.5|0
1639150380000|2021-12-10 15:33:00|4408|4407.5|4407.5|4407|4408|4408|4407.5|4406.5|0
1639150390000|2021-12-10 15:33:10|4407|4406.5|4407|4406.5|4407|4406.5|4407|4406.5|0
1639150400000|2021-12-10 15:33:20|4407.5|4407|4407|4406.5|4407.5|4407|4406.5|4406|0
1639150410000|2021-12-10 15:33:30|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4407|0
1639150420000|2021-12-10 15:33:40|4407|4406.5|4406|4405.5|4407|4406.5|4406|4405|0
1639150430000|2021-12-10 15:33:50|4405.5|4405|4404|4403.5|4405.5|4405|4404|4403.5|0
1639150440000|2021-12-10 15:34:00|4403.5|4403|4404|4403.5|4404|4403.5|4403|4402|0
1639150450000|2021-12-10 15:34:10|4403.5|4403|4404|4403|4404|4403|4403|4402|0
1639150460000|2021-12-10 15:34:20|4403.5|4403.5|4403|4402.5|4404|4403.5|4403|4402.5|0
1639150470000|2021-12-10 15:34:30|4403.5|4403|4403|4402.5|4403.5|4403|4403|4402.5|0
1639150480000|2021-12-10 15:34:40|4403.5|4402|4403.5|4403|4403.5|4403|4403.5|4402|0
1639150490000|2021-12-10 15:34:50|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403.5|0
1639150500000|2021-12-10 15:35:00|4403.5|4403|4404|4403|4404|4403|4403.5|4403|0
1639150510000|2021-12-10 15:35:10|4403.5|4403.5|4403|4402.5|4404|4403.5|4403|4402.5|0
1639150520000|2021-12-10 15:35:20|4402.5|4402|4403.5|4402.5|4403.5|4402.5|4402|4401|0
1639150530000|2021-12-10 15:35:30|4403|4402|4403|4402|4403|4402.5|4402|4401|0
1639150540000|2021-12-10 15:35:40|4402.5|4401.5|4401.5|4401|4402.5|4401.5|4401.5|4401|0
1639150550000|2021-12-10 15:35:50|4401|4400.5|4401.5|4401|4401.5|4401|4401|4400|0
1639150560000|2021-12-10 15:36:00|4401|4400.5|4401|4400|4401.5|4400.5|4400.5|4400|0
1639150570000|2021-12-10 15:36:10|4401.5|4400.5|4401|4400.5|4401.5|4400.5|4400.5|4400|0
1639150580000|2021-12-10 15:36:20|4401.5|4401|4401.5|4400.5|4402|4401.5|4401|4400.5|0
1639150590000|2021-12-10 15:36:30|4402|4401|4402|4401.5|4402|4401.5|4402|4400.5|0
1639150600000|2021-12-10 15:36:40|4401.5|4401|4402|4401.5|4402|4401.5|4401|4400.5|0
1639150610000|2021-12-10 15:36:50|4402.5|4402|4404.5|4403.5|4404.5|4403.5|4402.5|4402|0
1639150620000|2021-12-10 15:37:00|4405|4404|4404|4403.5|4405|4404|4404|4403.5|0
1639150630000|2021-12-10 15:37:10|4404.5|4404|4405.5|4404.5|4405.5|4405|4404|4404|0
1639150640000|2021-12-10 15:37:20|4406|4405|4406|4405|4406|4405|4406|4405|0
1639150650000|2021-12-10 15:37:30|4406.5|4405.5|4408.5|4407.5|4409|4408.5|4406.5|4405.5|0
1639150660000|2021-12-10 15:37:40|4408||4408.5||4408.5||4408||0
1639150670000|2021-12-10 15:37:50|4408||4408.5||4408.5||4408||0
1639150680000|2021-12-10 15:38:00|4409|4408|4411|4410|4411.5|4410.5|4408.5|4408|0
1639150690000|2021-12-10 15:38:10|4411.5|4410.5|4410|4409|4411.5|4410.5|4409.5|4409|0
1639150700000|2021-12-10 15:38:20|4410.5|4409.5|4411|4410|4411|4410|4410.5|4409.5|0
1639150710000|2021-12-10 15:38:30|4411.5|4410.5|4410.5|4409.5|4411.5|4411|4410.5|4409.5|0
1639150720000|2021-12-10 15:38:40|4411|4410|4411|4410|4411|4410.5|4411|4410|0
1639150730000|2021-12-10 15:38:50|4411.5|4410.5|4411.5|4411|4411.5|4411|4411.5|4410.5|0
1639150740000|2021-12-10 15:39:00|4411|4410.5|4411|4410|4411.5|4410.5|4410.5|4409.5|0
1639150750000|2021-12-10 15:39:10|4411.5|4410.5|4411|4410|4411.5|4410.5|4410.5|4410|0
1639150760000|2021-12-10 15:39:20|4410.5|4409.5|4410|4409.5|4410.5|4409.5|4410|4409|0
1639150770000|2021-12-10 15:39:30|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|0
1639150780000|2021-12-10 15:39:40|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|0
1639150790000|2021-12-10 15:39:50|4410.5|4410|4410.5|4409.5|4410.5|4410|4409.5|4408.5|0
1639150800000|2021-12-10 15:40:00|4410|4409|4410|4409|4410|4409.5|4409|4408|0
1639150810000|2021-12-10 15:40:10|4410.5|4409.5|4410.5|4409.5|4410.5|4410|4410.5|4409.5|0
1639150820000|2021-12-10 15:40:20|4410|4409|4410.5|4409.5|4410.5|4410|4409.5|4408.5|0
1639150830000|2021-12-10 15:40:30|4410|4410|4411.5|4410.5|4411.5|4410.5|4410|4410|0
1639150840000|2021-12-10 15:40:40|4411|4410|4410|4409.5|4411|4410|4410|4409.5|0
1639150850000|2021-12-10 15:40:50|4409.5|4409|4410|4409|4410|4409.5|4409.5|4408.5|0
1639150860000|2021-12-10 15:41:00|4409.5|4408.5|4410|4409|4410|4409.5|4409|4408.5|0
1639150870000|2021-12-10 15:41:10|4409.5||4410||4410||4409.5||0
1639150880000|2021-12-10 15:41:20|4409.5|4408.5|4410|4409.5|4410|4409.5|4409|4408|0
1639150890000|2021-12-10 15:41:30|4409.5|4409|4409.5|4408.5|4409.5|4409|4409|4408.5|0
1639150900000|2021-12-10 15:41:40|4409||4409.5||4409.5||4409||0
1639150910000|2021-12-10 15:41:50|4409|4408|4410|4409|4410|4409|4409|4408|0
1639150920000|2021-12-10 15:42:00|4410.5|4409.5|4411|4410.5|4411|4410.5|4410.5|4409.5|0
1639150930000|2021-12-10 15:42:10|4411.5|4411|4411.5|4411|4411.5|4411|4411.5|4411|0
1639150940000|2021-12-10 15:42:20|4411|4410.5|4411|4410|4411|4411|4411|4410|0
1639150950000|2021-12-10 15:42:30|4411.5|4410.5|4411.5|4410.5|4411.5|4411|4411|4410.5|0
1639150960000|2021-12-10 15:42:40|4411|4410|4412|4411|4412|4411.5|4410.5|4410|0
1639150970000|2021-12-10 15:42:50|4411.5|4410.5|4412|4411|4412|4411|4411.5|4410.5|0
1639150980000|2021-12-10 15:43:00|4411.5|4410.5|4411.5|4410.5|4411.5|4410.5|4411|4410.5|0
1639151000000|2021-12-10 15:43:20|4411|4410|4410.5|4410|4411.5|4411|4410.5|4410|0
1639151010000|2021-12-10 15:43:30|4411|4410.5|4412|4411.5|4412|4411.5|4411|4410|0
1639151020000|2021-12-10 15:43:40|4412.5|4412|4413|4412|4413.5|4412.5|4412.5|4411.5|0
1639151030000|2021-12-10 15:43:50||4412.5||4412||4412.5||4412|0
1639151040000|2021-12-10 15:44:00|4413.5|4412.5|4414.5|4414|4415|4414.5|4413.5|4412|0
1639151050000|2021-12-10 15:44:10|4414|4413.5|4414.5|4413.5|4414.5|4414|4414|4413.5|0
1639151060000|2021-12-10 15:44:20|4415|4414|4414.5|4414|4415|4414|4414.5|4413.5|0
1639151070000|2021-12-10 15:44:30|4415|4414.5|4415.5|4415|4415.5|4415|4414.5|4414|0
1639151080000|2021-12-10 15:44:40|4415|4414.5|4415|4414.5|4415|4414.5|4415|4414.5|0
1639151100000|2021-12-10 15:45:00|4414.5|4414|4416|4415|4416|4415.5|4414.5|4414|0
1639151110000|2021-12-10 15:45:10|4415.5|4414.5|4414.5|4413.5|4415.5|4414.5|4414|4413|0
1639151120000|2021-12-10 15:45:20|4415|4414|4416.5|4415.5|4416.5|4416|4415|4414|0
1639151130000|2021-12-10 15:45:30|4416|4415|4415.5|4415|4416|4415|4415.5|4415|0
1639151150000|2021-12-10 15:45:50|4416|4414.5|4415.5|4414.5|4416|4415|4415|4414.5|0
1639151160000|2021-12-10 15:46:00|4415|4414|4414|4413.5|4415.5|4414.5|4414|4413.5|0
1639151170000|2021-12-10 15:46:10|4414.5|4414|4414.5|4414|4415|4414|4414.5|4413.5|0
1639151180000|2021-12-10 15:46:20|4415|4413.5|4415|4414.5|4415.5|4415|4414.5|4413.5|0
1639151190000|2021-12-10 15:46:30|4415.5|4415|4417|4416|4417|4416|4415|4415|0
1639151200000|2021-12-10 15:46:40|4417.5|4416.5|4417|4416.5|4417.5|4417|4417|4416.5|0
1639151210000|2021-12-10 15:46:50|4417.5|4417|4418|4417|4418|4417|4417|4417|0
1639151220000|2021-12-10 15:47:00|4417.5|4417.5|4416.5|4416|4417.5|4417.5|4416.5|4416|0
1639151230000|2021-12-10 15:47:10|4417|4416.5|4417|4416.5|4417|4416.5|4417|4416|0
1639151240000|2021-12-10 15:47:20|4417.5|4417|4418.5|4417.5|4418.5|4418|4417.5|4416.5|0
1639151250000|2021-12-10 15:47:30|4418|4418|4418.5|4417.5|4418.5|4418|4418|4417.5|0
1639151260000|2021-12-10 15:47:40|4418|4418|4418|4417|4418.5|4418|4417|4416.5|0
1639151270000|2021-12-10 15:47:50|4418.5|4417.5|4418|4417|4418.5|4417.5|4418|4417|0
1639151280000|2021-12-10 15:48:00|4417.5|4416.5|4418|4417|4418|4417|4417|4416|0
1639151290000|2021-12-10 15:48:10|4417.5|4417.5|4418|4417|4418.5|4418|4417.5|4417|0
1639151300000|2021-12-10 15:48:20|4418.5|4417.5|4418.5|4417.5|4418.5|4418|4418.5|4417.5|0
1639151310000|2021-12-10 15:48:30|4418|4417|4418|4417|4418|4417.5|4418|4416.5|0
1639151320000|2021-12-10 15:48:40|4417.5|4416.5|4418.5|4417.5|4418.5|4417.5|4417|4416.5|0
1639151330000|2021-12-10 15:48:50|4418|4417|4418|4417|4418.5|4418|4418|4417|0
1639151340000|2021-12-10 15:49:00|4417.5|4417.5|4417|4416|4417.5|4417.5|4417|4416|0
1639151350000|2021-12-10 15:49:10|4416.5|4415.5|4416|4415|4416.5|4415.5|4416|4415|0
1639151360000|2021-12-10 15:49:20|4416.5|4415.5|4416.5|4416|4416.5|4416|4416.5|4415|0
1639151370000|2021-12-10 15:49:30|4416|4415.5|4415.5|4415|4416|4415.5|4415.5|4415|0
1639151380000|2021-12-10 15:49:40|4416||4416||4416||4415.5||0
1639151390000|2021-12-10 15:49:50|4415.5|4414.5|4414.5|4413.5|4415.5|4414.5|4414|4413.5|0
1639151400000|2021-12-10 15:50:00|4414|4413|4413.5|4412.5|4414|4413|4412.5|4411.5|0
1639151410000|2021-12-10 15:50:10|4413|4412|4412.5|4412|4413|4412.5|4412.5|4412|0
1639151420000|2021-12-10 15:50:20|4412|4411.5|4412|4411|4412.5|4412|4411.5|4410.5|0
1639151430000|2021-12-10 15:50:30|4412.5|4411.5|4413.5|4413|4413.5|4413|4412.5|4411.5|0
1639151440000|2021-12-10 15:50:40|4414|4413.5|4413.5|4413|4414|4413.5|4413.5|4413|0
1639151450000|2021-12-10 15:50:50|4413|4412.5|4413.5|4413|4414|4413|4413|4412.5|0
1639151460000|2021-12-10 15:51:00|4413|4412.5|4413.5|4413|4413.5|4413|4413|4412.5|0
1639151470000|2021-12-10 15:51:10|4414|4413.5|4413.5|4413|4414|4413.5|4413.5|4413|0
1639151480000|2021-12-10 15:51:20|4414|4413.5|4415|4414|4415|4414.5|4413.5|4413.5|0
1639151490000|2021-12-10 15:51:30|4414.5||4414.5||4415||4414.5||0
1639151500000|2021-12-10 15:51:40|4415|4413.5|4414|4413.5|4415|4413.5|4414|4413.5|0
1639151510000|2021-12-10 15:51:50|4414.5|4414|4414|4413.5|4414.5|4414|4414|4413.5|0
1639151520000|2021-12-10 15:52:00|4414.5|4414|4413.5|4413|4414.5|4414|4413.5|4413|0
1639151530000|2021-12-10 15:52:10|4413|4412.5|4412|4411.5|4413|4412.5|4412|4411.5|0
1639151540000|2021-12-10 15:52:20|4412.5|4412|4412.5|4411.5|4412.5|4412|4412.5|4411.5|0
1639151550000|2021-12-10 15:52:30|4412||4412||4412||4412||0
1639151570000|2021-12-10 15:52:50|4412.5|4412|4412.5|4412|4412.5|4412|4412.5|4412|0
1639151590000|2021-12-10 15:53:10|4413|4412.5|4413.5|4413|4413.5|4413|4413|4412.5|0
1639151600000|2021-12-10 15:53:20|4413|4412.5|4413.5|4412.5|4413.5|4412.5|4413|4412.5|0
1639151610000|2021-12-10 15:53:30|4413|4412|4412|4411.5|4413|4412.5|4411|4410|0
1639151630000|2021-12-10 15:53:50|4411.5|4411|4412|4411|4412.5|4411.5|4411.5|4411|0
1639151640000|2021-12-10 15:54:00|4411.5|4411.5|4412|4411|4412|4411.5|4411.5|4411|0
1639151650000|2021-12-10 15:54:10|4411.5|4410.5|4411.5|4410.5|4412|4411|4411.5|4410.5|0
1639151660000|2021-12-10 15:54:20||4411||4411||4411||4410.5|0
1639151670000|2021-12-10 15:54:30|4412|4411.5|4413|4412.5|4413|4412.5|4412|4411.5|0
1639151680000|2021-12-10 15:54:40|4412.5|4412|4413.5|4412.5|4413.5|4413|4412.5|4412|0
1639151690000|2021-12-10 15:54:50|4413|4412|4412.5|4412|4413.5|4412|4412.5|4412|0
1639151700000|2021-12-10 15:55:00|4413|4411.5|4412|4411|4413|4412|4411.5|4411|0
1639151710000|2021-12-10 15:55:10|4412.5|4411.5|4412.5|4411.5|4412.5|4412|4412.5|4411|0
1639151720000|2021-12-10 15:55:20|4413|4412|4414|4413|4414|4413|4413|4412|0
1639151730000|2021-12-10 15:55:30|4413.5|4412.5|4413.5|4412.5|4414|4413|4413|4412.5|0
1639151740000|2021-12-10 15:55:40|4414|4413|4414|4413.5|4414.5|4414|4414|4413|0
1639151750000|2021-12-10 15:55:50|4414.5|4414|4414|4413|4414.5|4414|4413.5|4413|0
1639151760000|2021-12-10 15:56:00|4413.5|4412.5|4412.5|4412|4413.5|4412.5|4412.5|4411.5|0
1639151770000|2021-12-10 15:56:10|4413|4411.5|4413.5|4412.5|4413.5|4413|4413|4411.5|0
1639151780000|2021-12-10 15:56:20|4413|4413|4413.5|4413|4413.5|4413|4413|4412.5|0
1639151790000|2021-12-10 15:56:30|4414|4413.5|4414|4413.5|4414|4413.5|4414|4413|0
1639151800000|2021-12-10 15:56:40|4414.5|4414|4414|4413.5|4415|4414|4414|4413.5|0
1639151810000|2021-12-10 15:56:50|4413.5|4413|4414|4413.5|4414|4413.5|4413.5|4413|0
1639151820000|2021-12-10 15:57:00|4414.5|4413|4414|4413.5|4414.5|4413.5|4413.5|4412.5|0
1639151830000|2021-12-10 15:57:10|4414.5|4413|4414|4413|4414.5|4413.5|4413.5|4413|0
1639151840000|2021-12-10 15:57:20|4414.5|4413.5|4413.5|4412.5|4414.5|4413.5|4413.5|4412.5|0
1639151850000|2021-12-10 15:57:30|4413|4412|4413|4412.5|4413|4412.5|4413|4412|0
1639151860000|2021-12-10 15:57:40|4412.5|4412|4412|4411.5|4413|4412.5|4412|4411|0
1639151870000|2021-12-10 15:57:50|4412.5|4412|4412|4411|4412.5|4412|4412|4411|0
1639151880000|2021-12-10 15:58:00||4411.5||4411.5||4411.5||4411|0
1639151890000|2021-12-10 15:58:10|4412.5|4412|4412.5|4412|4412.5|4412|4412.5|4412|0
1639151900000|2021-12-10 15:58:20|4413|4412.5|4414.5|4414|4415|4414|4413|4412.5|0
1639151910000|2021-12-10 15:58:30|4414|4413.5|4414|4413|4414|4413.5|4413.5|4412.5|0
1639151920000|2021-12-10 15:58:40|4413.5|4413.5|4414.5|4413.5|4414.5|4413.5|4413.5|4413|0
1639151930000|2021-12-10 15:58:50|4414|4413|4414|4413.5|4414.5|4413.5|4414|4413|0
1639151940000|2021-12-10 15:59:00|4414.5|4414|4414.5|4414|4415|4414|4414.5|4413.5|0
1639151950000|2021-12-10 15:59:10|4414|4413.5|4414.5|4413.5|4414.5|4413.5|4413.5|4413|0
1639151970000|2021-12-10 15:59:30|4414||4414||4414||4414||0
1639151980000|2021-12-10 15:59:40|4414.5|4414|4414.5|4414|4414.5|4414|4414.5|4413.5|0
1639151990000|2021-12-10 15:59:50|4415|4414.5|4415.5|4414.5|4415.5|4414.5|4414.5|4414|0
1639152000000|2021-12-10 16:00:00|4415|4414|4415.5|4414.5|4415.5|4414.5|4414.5|4414|0
1639152010000|2021-12-10 16:00:10|4415|4414|4414|4413.5|4415|4414|4414|4413.5|0
1639152020000|2021-12-10 16:00:20|4414.5|4414|4414.5|4414|4414.5|4414|4414|4413.5|0
1639152030000|2021-12-10 16:00:30|4415|4414.5|4415.5|4414.5|4415.5|4414.5|4415|4414|0
1639152040000|2021-12-10 16:00:40|4415|4414|4414|4413.5|4415|4414|4414|4413.5|0
1639152050000|2021-12-10 16:00:50|4414.5||4414.5||4414.5||4414.5||0
1639152060000|2021-12-10 16:01:00|4414||4414||4414||4414||0
1639152070000|2021-12-10 16:01:10|4413.5|4413|4413|4412.5|4413.5|4413|4413|4412.5|0
1639152080000|2021-12-10 16:01:20|4413.5||4413.5||4413.5||4413.5||0
1639152090000|2021-12-10 16:01:30|4414|4413|4414|4413|4414|4413.5|4414|4412.5|0
1639152110000|2021-12-10 16:01:50|4413.5|4412.5|4413.5|4413|4413.5|4413|4413|4412.5|0
1639152120000|2021-12-10 16:02:00|4413|4412.5|4413.5|4413|4413.5|4413|4412.5|4412|0
1639152130000|2021-12-10 16:02:10|4414|4413.5|4414|4413|4414|4413.5|4414|4413|0
1639152140000|2021-12-10 16:02:20|4413.5|4413.5|4413.5|4413|4414|4413.5|4413.5|4413|0
1639152150000|2021-12-10 16:02:30|4414||4414||4414||4413.5||0
1639152160000|2021-12-10 16:02:40|4413.5|4412.5|4413.5|4413|4413.5|4413|4413|4412.5|0
1639152170000|2021-12-10 16:02:50|4414|4412.5|4413.5|4412.5|4414|4413|4413|4412.5|0
1639152180000|2021-12-10 16:03:00|4413|4413|4413|4412.5|4413.5|4413|4413|4412.5|0
1639152190000|2021-12-10 16:03:10|4412.5|4412|4413|4412|4413|4412.5|4412.5|4411.5|0
1639152200000|2021-12-10 16:03:20|4413.5|4412.5|4413.5|4413|4413.5|4413|4413.5|4412.5|0
1639152210000|2021-12-10 16:03:30|4413|4412.5|4412.5|4412|4413|4412.5|4412.5|4412|0
1639152220000|2021-12-10 16:03:40|4413|4412.5|4412.5|4411.5|4413|4412.5|4412|4411.5|0
1639152230000|2021-12-10 16:03:50|4412|4411|4411.5|4410.5|4412|4411.5|4411|4410.5|0
1639152240000|2021-12-10 16:04:00|4411|4410|4410|4409.5|4411|4410|4410|4409|0
1639152250000|2021-12-10 16:04:10|4410.5|4410|4410.5|4410|4410.5|4410|4410|4410|0
1639152260000|2021-12-10 16:04:20|4411|4410.5|4411.5|4411|4411.5|4411|4411|4410.5|0
1639152270000|2021-12-10 16:04:30|4411|4410.5|4412.5|4411.5|4412.5|4412|4411|4410|0
1639152280000|2021-12-10 16:04:40||4412||4412||4412||4412|0
1639152290000|2021-12-10 16:04:50|4412|4411.5|4411.5|4411|4412.5|4412|4411.5|4411|0
1639152300000|2021-12-10 16:05:00|4412|4411.5|4412|4411.5|4412.5|4411.5|4412|4411|0
1639152310000|2021-12-10 16:05:10|4411.5|4411|4411.5|4410.5|4411.5|4411|4411|4410.5|0
1639152320000|2021-12-10 16:05:20|4411|4411|4411.5|4410.5|4411.5|4411|4411|4410.5|0
1639152330000|2021-12-10 16:05:30|4411|4411|4410.5|4410|4411.5|4411|4410.5|4409.5|0
1639152340000|2021-12-10 16:05:40|4411|4410.5|4410|4409|4411|4410.5|4409.5|4408.5|0
1639152350000|2021-12-10 16:05:50|4409.5|4409.5|4410.5|4410|4410.5|4410|4409.5|4409|0
1639152360000|2021-12-10 16:06:00|4410|4409.5|4410.5|4410|4411|4410.5|4410|4409.5|0
1639152370000|2021-12-10 16:06:10|4411|4410.5|4410|4409.5|4411|4410.5|4410|4409.5|0
1639152380000|2021-12-10 16:06:20|4409.5|4409|4410|4409|4410|4409|4409|4408|0
1639152390000|2021-12-10 16:06:30|4409.5|4409.5|4409|4408.5|4410|4409.5|4409|4408.5|0
1639152400000|2021-12-10 16:06:40|4408.5|4408|4409|4408|4409|4408.5|4408.5|4408|0
1639152410000|2021-12-10 16:06:50|4408.5|4408.5|4409.5|4409|4409.5|4409|4408.5|4407.5|0
1639152420000|2021-12-10 16:07:00|4410|4409.5|4410|4409.5|4410|4409.5|4409.5|4409|0
1639152430000|2021-12-10 16:07:10|4409.5|4409|4409.5|4408.5|4409.5|4409|4409|4408.5|0
1639152440000|2021-12-10 16:07:20|4409|4409|4408.5|4407.5|4409|4409|4408|4407.5|0
1639152450000|2021-12-10 16:07:30|4409|4408|4408.5|4408|4409|4408.5|4408.5|4408|0
1639152460000|2021-12-10 16:07:40|4409|4408.5|4408.5|4407.5|4409|4408.5|4408|4407|0
1639152470000|2021-12-10 16:07:50|4409|4408|4408.5|4408|4409.5|4409|4408.5|4408|0
1639152480000|2021-12-10 16:08:00|4409|4407.5|4409|4408.5|4409|4408.5|4408|4407|0
1639152490000|2021-12-10 16:08:10|4409.5|4408|4407.5|4407|4409.5|4408|4407.5|4407|0
1639152500000|2021-12-10 16:08:20|4408|4407.5|4407.5|4407|4408|4407.5|4407.5|4407|0
1639152510000|2021-12-10 16:08:30|4407|4406.5|4407|4406.5|4407.5|4407|4406.5|4406|0
1639152520000|2021-12-10 16:08:40|4406.5|4406|4406|4405.5|4406.5|4406|4405.5|4404.5|0
1639152530000|2021-12-10 16:08:50|4405.5|4405|4405|4404|4405.5|4405|4404.5|4404|0
1639152540000|2021-12-10 16:09:00|4404.5|4404.5|4405.5|4404.5|4405.5|4405|4404.5|4404|0
1639152550000|2021-12-10 16:09:10|4405|4404|4404.5|4404|4405|4404|4404|4403.5|0
1639152560000|2021-12-10 16:09:20|4405|4404.5|4406|4405.5|4406|4405.5|4405|4404|0
1639152570000|2021-12-10 16:09:30|4405.5|4405|4405|4404.5|4406|4405.5|4405|4404.5|0
1639152580000|2021-12-10 16:09:40|4405.5|4405|4405.5|4404.5|4406|4405|4405|4404.5|0
1639152590000|2021-12-10 16:09:50|4405|4405|4406|4405.5|4406|4405.5|4405|4405|0
1639152600000|2021-12-10 16:10:00|4406.5|4406|4406.5|4405.5|4407|4406|4406|4405.5|0
1639152610000|2021-12-10 16:10:10|4407|4406|4407.5|4406.5|4407.5|4407|4407|4406|0
1639152620000|2021-12-10 16:10:20|4407|4406|4405.5|4405|4407|4406.5|4405.5|4404.5|0
1639152630000|2021-12-10 16:10:30|4406|4404.5|4406|4405.5|4406|4405.5|4405.5|4404.5|0
1639152640000|2021-12-10 16:10:40|4406.5|4406|4406.5|4406|4406.5|4406|4406|4406|0
1639152650000|2021-12-10 16:10:50|4406|4405.5|4406|4405.5|4406.5|4406|4406|4405.5|0
1639152660000|2021-12-10 16:11:00|4405.5|4405|4406|4405|4406|4405.5|4405|4404.5|0
1639152670000|2021-12-10 16:11:10|4405.5|4405.5|4407|4406|4407|4406.5|4405.5|4405.5|0
1639152680000|2021-12-10 16:11:20|4407.5|4406.5|4407.5|4406.5|4407.5|4406.5|4407|4406.5|0
1639152690000|2021-12-10 16:11:30|4407|4406|4407|4406.5|4407.5|4406.5|4407|4406|0
1639152700000|2021-12-10 16:11:40||4406||4406.5||4406.5||4406|0
1639152710000|2021-12-10 16:11:50|4407.5|4407|4407.5|4406.5|4407.5|4407|4407|4406.5|0
1639152720000|2021-12-10 16:12:00|4407|4406|4407|4406.5|4407.5|4406.5|4406.5|4406|0
1639152730000|2021-12-10 16:12:10|4407.5|4407|4407|4406.5|4407.5|4407|4407|4406.5|0
1639152740000|2021-12-10 16:12:20|4406.5|4406|4407|4406.5|4407.5|4407|4406.5|4406|0
1639152750000|2021-12-10 16:12:30|4407.5|4406|4407|4406.5|4407.5|4406.5|4406.5|4405.5|0
1639152760000|2021-12-10 16:12:40|4406.5|4406|4407|4406.5|4407.5|4406.5|4406.5|4406|0
1639152770000|2021-12-10 16:12:50|4407.5|4407|4408|4407|4408|4407.5|4407.5|4407|0
1639152780000|2021-12-10 16:13:00|4407.5|4407.5|4407.5|4407|4408|4407.5|4407.5|4406.5|0
1639152790000|2021-12-10 16:13:10|4408|4407.5|4408|4407.5|4408|4407.5|4407.5|4406.5|0
1639152800000|2021-12-10 16:13:20|4407.5|4407|4407.5|4407|4408|4407.5|4407.5|4407|0
1639152810000|2021-12-10 16:13:30|4407|4406.5|4407.5|4407|4407.5|4407|4406.5|4406|0
1639152820000|2021-12-10 16:13:40|4407|4406.5|4407|4406.5|4407.5|4407|4407|4406.5|0
1639152830000|2021-12-10 16:13:50|4407.5|4407|4407|4406.5|4407.5|4407|4407|4406.5|0
1639152840000|2021-12-10 16:14:00|4407.5|4407|4408|4407.5|4408|4407.5|4407.5|4406.5|0
1639152850000|2021-12-10 16:14:10|4408.5|4408|4409|4408|4409|4408|4408.5|4408|0
1639152860000|2021-12-10 16:14:20|4408.5|4407.5|4408.5|4408|4408.5|4408|4408|4407.5|0
1639152870000|2021-12-10 16:14:30|4409|4408.5|4409|4408.5|4409|4408.5|4409|4408.5|0
1639152880000|2021-12-10 16:14:40|4408.5|4408|4409|4408.5|4409|4408.5|4408.5|4408|0
1639152890000|2021-12-10 16:14:50|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4409|0
1639152900000|2021-12-10 16:15:00|4410|4409.5|4410.5|4409|4410.5|4410|4410|4409|150
1639152910000|2021-12-10 16:15:10|4410|4408.5|4410|4409|4410|4409|4410|4408.5|0
1639152920000|2021-12-10 16:15:20||4408.5||4409||4409||4408.5|0
1639152930000|2021-12-10 16:15:30|4410.5|4409.5|4409.5|4408.5|4410.5|4409.5|4409.5|4408.5|197
1639152940000|2021-12-10 16:15:40|4409|4408|4409|4407.5|4409|4408|4408.5|4407|204
1639152950000|2021-12-10 16:15:50|4409.5|4408|4409.5|4408.5|4409.5|4408.5|4409.5|4407.5|316
1639152960000|2021-12-10 16:16:00|4409|4408|4407.5|4406.5|4409|4408|4407|4406|565
1639152970000|2021-12-10 16:16:10|4407|4406|4407|4406|4407|4406.5|4407|4406|474
1639152980000|2021-12-10 16:16:20|4406.5|4405.5|4407|4406|4407|4406|4406.5|4405.5|0
1639152990000|2021-12-10 16:16:30|4407.5|4406.5|4408|4406.5|4408|4406.5|4407.5|4406|189
1639153000000|2021-12-10 16:16:40|4407.5|4407|4407.5|4406.5|4407.5|4407|4407.5|4406.5|0
1639153010000|2021-12-10 16:16:50|4408|4407|4408|4407|4408|4407|4408|4407|0
1639153020000|2021-12-10 16:17:00|4408.5|4407.5|4409.5|4408|4409.5|4408|4408.5|4407.5|94
1639153030000|2021-12-10 16:17:10|4409|4408.5|4409.5|4408.5|4409.5|4408.5|4409|4408.5|0
1639153040000|2021-12-10 16:17:20|4410|4409|4409.5|4408.5|4410|4409|4409.5|4408.5|0
1639153050000|2021-12-10 16:17:30|4408.5|4407.5|4409|4407.5|4409|4407.5|4408|4407|498
1639153060000|2021-12-10 16:17:40|4410|4408.5|4410|4408.5|4410|4408.5|4409.5|4408.5|419
1639153070000|2021-12-10 16:17:50|4409.5|4409|4409.5|4408.5|4410|4409|4409.5|4408.5|146
1639153080000|2021-12-10 16:18:00|4409|4408|4409|4407.5|4409.5|4408|4409|4407.5|319
1639153090000|2021-12-10 16:18:10|4408.5|4407|4408.5|4407.5|4408.5|4407.5|4408.5|4407|0
1639153100000|2021-12-10 16:18:20|4408|4407|4408.5|4407.5|4408.5|4407.5|4408|4407|55
1639153110000|2021-12-10 16:18:30|4409|4408|4409|4408|4409|4408|4409|4408|80
1639153120000|2021-12-10 16:18:40|4409.5||4409||4409.5||4409||19
1639153130000|2021-12-10 16:18:50|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|4409|4408.5|250
1639153140000|2021-12-10 16:19:00|4410|4410|4411.5|4410.5|4412|4410.5|4410|4410|291
1639153150000|2021-12-10 16:19:10|4411|4410|4411|4410|4411|4410|4410|4409|498
1639153160000|2021-12-10 16:19:20|4410.5|4409.5|4410.5|4409.5|4410.5|4409.5|4410.5|4409.5|176
1639153170000|2021-12-10 16:19:30|4409.5|4408|4409.5|4408|4409.5|4408.5|4409|4408|301
1639153180000|2021-12-10 16:19:40|4410|4408.5|4410|4409|4410.5|4409.5|4410|4408.5|228
1639153190000|2021-12-10 16:19:50|4410.5|4409.5|4410.5|4409|4410.5|4409.5|4410.5|4409|109
1639153200000|2021-12-10 16:20:00|4409.5|4408.5|4410|4409|4410.5|4409.5|4409.5|4408.5|253
1639153210000|2021-12-10 16:20:10|4409|4408.5|4409|4408|4409.5|4408.5|4409|4407.5|187
1639153220000|2021-12-10 16:20:20|4409.5|4407.5|4408|4407|4409.5|4407.5|4408|4407|48
1639153230000|2021-12-10 16:20:30|4408.5|4406.5|4408.5|4407|4408.5|4407|4408.5|4406.5|507
1639153240000|2021-12-10 16:20:40|4408||4408||4408||4408||200
1639153250000|2021-12-10 16:20:50|4408.5|4407.5|4408.5|4407.5|4408.5|4407.5|4408.5|4407|215
1639153260000|2021-12-10 16:21:00|4408|4407|4407|4406|4408.5|4407.5|4406.5|4405.5|348
1639153270000|2021-12-10 16:21:10|4407.5|4406.5|4408|4407|4408|4407|4407.5|4406|10
1639153280000|2021-12-10 16:21:20|4409|4408|4408.5|4407|4409|4408|4408.5|4407|239
1639153290000|2021-12-10 16:21:30|4408|4407.5|4409|4408|4409|4408|4408|4407.5|893
1639153300000|2021-12-10 16:21:40|||||||||238
1639153310000|2021-12-10 16:21:50|4407.5|4406|4407.5|4406|4407.5|4406|4407.5|4406|1
1639153320000|2021-12-10 16:22:00|4408|4406.5|4408|4406.5|4408|4406.5|4408|4406.5|75
1639153330000|2021-12-10 16:22:10|4407.5||4407.5||4407.5||4407.5||105
1639153340000|2021-12-10 16:22:20|4408|4406|4408.5|4407|4409|4408|4407.5|4406|270
1639153350000|2021-12-10 16:22:30|4408|4406.5|4407.5|4406.5|4408|4407|4407.5|4406.5|195
1639153360000|2021-12-10 16:22:40|4406.5|4406|4407|4406|4407|4406.5|4406.5|4405.5|150
1639153370000|2021-12-10 16:22:50|4407.5|4406.5|4408|4406.5|4408|4407|4407|4406|160
1639153380000|2021-12-10 16:23:00|4408.5|4407|4408.5|4407.5|4408.5|4407.5|4408|4406.5|353
1639153390000|2021-12-10 16:23:10|4409|4408.5|4409.5|4408.5|4410|4408.5|4409|4408.5|151
1639153400000|2021-12-10 16:23:20|4410|4409|4410|4408.5|4410|4409|4410|4408.5|2431
1639153410000|2021-12-10 16:23:30|4409|4408|4409|4408|4409|4408|4408.5|4407.5|107
1639153420000|2021-12-10 16:23:40|4408.5|4407.5|4408|4407|4408.5|4407.5|4408|4407|427
1639153430000|2021-12-10 16:23:50|4408.5|4407.5|4410|4408.5|4410|4409|4408.5|4407.5|810
1639153440000|2021-12-10 16:24:00||4409||4409||4409||4409|0
1639153450000|2021-12-10 16:24:10|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|60
1639153460000|2021-12-10 16:24:20|4410|4409|4410|4409|4410|4409|4410|4409|328
1639153470000|2021-12-10 16:24:30|4409.5|4408.5|4410|4408.5|4410|4408.5|4409.5|4408.5|0
1639153490000|2021-12-10 16:24:50|4410.5|4409|4411|4409.5|4411|4410|4410.5|4409|204
1639153500000|2021-12-10 16:25:00|4410.5|4409|4410.5|4409|4411|4409.5|4410.5|4409|454
1639153510000|2021-12-10 16:25:10|4411|4410|4410|4409|4411|4410|4410|4409|298
1639153520000|2021-12-10 16:25:20|4409.5|4408.5|4410|4409|4410|4409|4409.5|4408.5|31
1639153530000|2021-12-10 16:25:30|4410.5|4409.5|4410|4408.5|4410.5|4409.5|4410|4408.5|261
1639153540000|2021-12-10 16:25:40|4409.5|4409|4409|4408|4409.5|4409|4409|4408|50
1639153550000|2021-12-10 16:25:50|4408.5|4407.5|4408.5|4407.5|4409|4407.5|4408|4407|507
1639153560000|2021-12-10 16:26:00|4409|4407|4409|4407.5|4409|4407.5|4409|4407|100
1639153580000|2021-12-10 16:26:20|4409.5|4408|4409|4408|4409.5|4408.5|4409|4408|150
1639153590000|2021-12-10 16:26:30|4408.5|4407.5|4409|4407.5|4409|4408|4408.5|4407.5|266
1639153600000|2021-12-10 16:26:40||4408||4407.5||4408||4407.5|0
1639153610000|2021-12-10 16:26:50|4408.5|4408|4408.5|4407|4409|4408|4408.5|4407|87
1639153620000|2021-12-10 16:27:00|4408|4407.5|4409.5|4408.5|4409.5|4408.5|4408|4407|150
1639153630000|2021-12-10 16:27:10|4410|4408|4410|4409|4410|4409|4410|4408|62
1639153640000|2021-12-10 16:27:20|4410.5|4409.5|4410.5|4409.5|4410.5|4409.5|4410.5|4409|80
1639153650000|2021-12-10 16:27:30|4410|4409|4410|4409|4410.5|4409.5|4410|4409|0
1639153660000|2021-12-10 16:27:40|4409.5|4408.5|4409.5|4408|4409.5|4408.5|4409|4408|153
1639153680000|2021-12-10 16:28:00|4409|4408.5|4409.5|4408.5|4409.5|4408.5|4409|4408|0
1639153690000|2021-12-10 16:28:10|4410|4409|4410|4408.5|4410|4409|4409.5|4408.5|313
1639153700000|2021-12-10 16:28:20|4409.5||4410||4410||4409.5||477
1639153710000|2021-12-10 16:28:30|4410.5|4409|4411|4410|4411|4410|4410.5|4409|150
1639153720000|2021-12-10 16:28:40|4410.5|4409.5|4410.5|4409.5|4411|4410|4410.5|4409.5|0
1639153730000|2021-12-10 16:28:50|4411|4410|4411|4410|4411.5|4410.5|4411|4410|80
1639153740000|2021-12-10 16:29:00|4410.5|4409.5|4411|4409.5|4411|4410|4410.5|4409.5|162
1639153750000|2021-12-10 16:29:10|4410.5|4410|4411|4410|4411|4410|4410.5|4409.5|362
1639153760000|2021-12-10 16:29:20|4410.5|4409.5|4409|4408|4410.5|4409.5|4409|4408|417
1639153770000|2021-12-10 16:29:30|4409.5|4407.5|4409.5|4408.5|4409.5|4408.5|4409|4407.5|397
1639153780000|2021-12-10 16:29:40|4408.5|4407|4408.5|4407|4409|4407.5|4408.5|4407|197
1639153790000|2021-12-10 16:29:50|4409|4407.5|4408|4406.5|4410|4408|4408|4406.5|952
1639382420000|2021-12-13 08:00:20|4404.5|4401.5|4405.5|4403.5|4407.5|4404.5|4404|4401.5|76285
1639382430000|2021-12-13 08:00:30|4406|4404|4407|4405|4409.5|4407.5|4405.5|4404|8327
1639382440000|2021-12-13 08:00:40|4407.5|4405.5|4410|4409|4410|4409|4407.5|4405.5|2856
1639382450000|2021-12-13 08:00:50|4409.5|4408|4410|4407|4411.5|4409|4406.5|4404.5|4995
1639382460000|2021-12-13 08:01:00|4410.5|4407.5|4415|4413.5|4415.5|4414|4408|4407|5970
1639382470000|2021-12-13 08:01:10|4414.5|4413|4417|4415|4417.5|4416|4414.5|4413|6445
1639382480000|2021-12-13 08:01:20|4417.5|4415.5|4419.5|4416.5|4420|4418.5|4417.5|4415.5|4644
1639382490000|2021-12-13 08:01:30|4419|4416|4420|4418|4420|4418|4418.5|4416|490
1639382500000|2021-12-13 08:01:40|4419.5|4417.5|4419.5|4417|4420|4418|4418.5|4417|1057
1639382510000|2021-12-13 08:01:50|4420|4417.5|4419|4417.5|4420|4418|4418.5|4417|250
1639382520000|2021-12-13 08:02:00|4419.5|4418|4422|4420|4422.5|4420.5|4419.5|4418|1961
1639382530000|2021-12-13 08:02:10|4422.5|4420.5|4420|4418.5|4423|4422.5|4419|4418|2195
1639382540000|2021-12-13 08:02:20|4419.5|4418|4421|4419|4421|4419|4416.5|4415|723
1639382550000|2021-12-13 08:02:30|4420.5|4419.5|4419|4418|4421|4420|4419|4416.5|699
1639382560000|2021-12-13 08:02:40|4418.5|4417.5|4420|4418.5|4421|4419.5|4417.5|4415|702
1639382570000|2021-12-13 08:02:50|4420.5|4419|4421|4420|4421|4420|4420.5|4419|529
1639382580000|2021-12-13 08:03:00|4421.5|4420.5|4422|4420.5|4422|4421|4421|4420|1335
1639382590000|2021-12-13 08:03:10|4422.5|4421|4423|4421.5|4423|4422|4421.5|4420.5|885
1639382600000|2021-12-13 08:03:20|4422.5|4421|4420.5|4419|4423|4421.5|4420.5|4419|982
1639382610000|2021-12-13 08:03:30|4420|4418.5|4422.5|4420.5|4422.5|4421|4419|4417|840
1639382620000|2021-12-13 08:03:40|4422|4421|4422.5|4421.5|4422.5|4421.5|4422|4420.5|0
1639382630000|2021-12-13 08:03:50|4423|4421|4423|4422|4424|4422.5|4423|4421|1129
1639382640000|2021-12-13 08:04:00|4422.5|4421|4420.5|4419|4423.5|4421|4420.5|4418.5|1182
1639382650000|2021-12-13 08:04:10|4420|4418.5|4418|4416|4420|4418.5|4417.5|4416|89
1639382660000|2021-12-13 08:04:20|4418.5|4416.5|4420|4418|4420.5|4419|4418.5|4416.5|305
1639382670000|2021-12-13 08:04:30|4421|4418.5|4419.5|4418|4421|4419|4418.5|4417|2510
1639382680000|2021-12-13 08:04:40|4420|4418.5|4418.5|4417|4420|4418.5|4418.5|4416|245
1639382690000|2021-12-13 08:04:50|4419|4417.5|4418.5|4417|4419.5|4418|4418.5|4416.5|59
1639382700000|2021-12-13 08:05:00|4418|4416.5|4418.5|4416.5|4419|4418.5|4417.5|4416|530
1639382710000|2021-12-13 08:05:10|4418|4417|4418|4416.5|4418|4417|4418|4416.5|0
1639382720000|2021-12-13 08:05:20|4417.5|4417|4417.5|4416|4417.5|4417|4417.5|4416|0
1639382730000|2021-12-13 08:05:30|4417|4415.5|4418.5|4417|4418.5|4417.5|4416.5|4414.5|1577
1639382740000|2021-12-13 08:05:40|4418|4416.5|4417|4415.5|4418|4416.5|4417|4415.5|509
1639382750000|2021-12-13 08:05:50|4416.5|4416|4417|4416|4417|4416|4416.5|4415.5|0
1639382760000|2021-12-13 08:06:00|4416.5|4415.5|4416|4414|4416.5|4415.5|4416|4414|251
1639382770000|2021-12-13 08:06:10|4415.5||4415.5||4415.5||4415.5||0
1639382780000|2021-12-13 08:06:20|4415|4413.5|4415|4413.5|4415.5|4414|4413.5|4411.5|705
1639382790000|2021-12-13 08:06:30|4414.5|4414|4415.5|4414.5|4416|4415|4414.5|4414|335
1639382800000|2021-12-13 08:06:40|4415|4414|4414.5|4413|4415|4414|4414.5|4413|298
1639382810000|2021-12-13 08:06:50|4415|4413.5|4415.5|4414|4416|4415|4415|4413.5|235
1639382820000|2021-12-13 08:07:00|4415|4414.5|4415|4414|4416|4414.5|4414.5|4414|71
1639382830000|2021-12-13 08:07:10|||||||||4
1639382840000|2021-12-13 08:07:20|4414.5|4414.5|4414.5|4413|4415.5|4415|4414.5|4413|748
1639382850000|2021-12-13 08:07:30|4414|4412.5|4418.5|4417|4419.5|4417.5|4414|4412.5|1241
1639382860000|2021-12-13 08:07:40|4418|4416.5|4418|4416.5|4418.5|4417.5|4417|4416|3362
1639382870000|2021-12-13 08:07:50|4418.5|4417|4418|4417|4418.5|4418|4418|4417|816
1639382880000|2021-12-13 08:08:00|4417.5|4416.5|4418|4416|4418.5|4416.5|4416|4414.5|4446
1639382890000|2021-12-13 08:08:10|4417|4416.5|4417.5|4416|4418.5|4418|4417|4416|3335
1639382900000|2021-12-13 08:08:20|4417|4415.5|4419.5|4418.5|4421|4420|4416.5|4415|4328
1639382910000|2021-12-13 08:08:30|4419|4418|4419|4418|4419|4418|4418.5|4417|3173
1639382920000|2021-12-13 08:08:40|4419.5|4418.5|4419.5|4418.5|4420|4419|4419.5|4418.5|664
1639382930000|2021-12-13 08:08:50|4420|4419|4420|4418|4420|4419|4419|4417.5|2132
1639382940000|2021-12-13 08:09:00|4418.5|4417.5|4417|4416|4420|4417.5|4417|4415.5|2484
1639382950000|2021-12-13 08:09:10|4417.5|4416.5|4416|4415|4418|4417|4416|4415|622
1639382960000|2021-12-13 08:09:20|4416.5|4415.5|4418|4416.5|4418.5|4418|4416.5|4415.5|1461
1639382970000|2021-12-13 08:09:30|4418.5|4417|4414.5|4413.5|4418.5|4417|4414.5|4413.5|961
1639382980000|2021-12-13 08:09:40|4414|4414|4414.5|4413.5|4416|4415|4414|4413.5|2076
1639382990000|2021-12-13 08:09:50|4414|4413|4412.5|4411.5|4414|4413.5|4412.5|4411.5|186
1639383000000|2021-12-13 08:10:00|4413|4412|4415.5|4413.5|4415.5|4414|4413|4411.5|3115
1639383010000|2021-12-13 08:10:10|4416|4414|4415.5|4415|4419|4417|4415.5|4414|3396
1639383020000|2021-12-13 08:10:20|4416|4414.5|4418.5|4417|4419|4418.5|4416|4414.5|2442
1639383030000|2021-12-13 08:10:30|4419|4417.5|4419.5|4418.5|4420|4419|4419|4417.5|2358
1639383040000|2021-12-13 08:10:40|4419|4419|4422.5|4421.5|4423|4421.5|4419|4419|1847
1639383050000|2021-12-13 08:10:50|4422|4421|4422|4421|4422|4421.5|4422|4421|1227
1639383060000|2021-12-13 08:11:00|4421.5|4420.5|4421.5|4420|4422.5|4421|4420|4418.5|3160
1639383070000|2021-12-13 08:11:10|4421|4420.5|4421|4420|4421.5|4421|4421|4420|50
1639383080000|2021-12-13 08:11:20|4421.5|4420.5|4423|4421.5|4423|4422|4421|4420|1284
1639383090000|2021-12-13 08:11:30|4423.5|4422|4422.5|4422|4425|4423.5|4422.5|4422|884
1639383100000|2021-12-13 08:11:40|4423|4422.5|4424|4422.5|4424.5|4423.5|4423|4422|261
1639383110000|2021-12-13 08:11:50|4423.5|4423|4424|4422.5|4424|4423|4423|4422.5|1500
1639383120000|2021-12-13 08:12:00|4423|4423|4423.5|4422.5|4425|4424|4423|4422|9083
1639383130000|2021-12-13 08:12:10|4424.5|4423|4425|4423.5|4425|4423.5|4424.5|4423|391
1639383140000|2021-12-13 08:12:20|4424.5|4424|4425|4423.5|4425|4424|4424.5|4423.5|27
1639383150000|2021-12-13 08:12:30|4424.5|4423|4423.5|4422.5|4425|4423.5|4422.5|4421.5|1173
1639383160000|2021-12-13 08:12:40|4424|4422|4424.5|4423.5|4424.5|4423.5|4424|4422|1498
1639383170000|2021-12-13 08:12:50|4424|4424|4424|4423|4424.5|4424|4424|4423|1104
1639383180000|2021-12-13 08:13:00|4423.5|4422.5|4426|4424.5|4426|4425.5|4422|4421|2509
1639383190000|2021-12-13 08:13:10|4425.5|4425|4425.5|4424.5|4426|4425.5|4425.5|4424.5|741
1639383200000|2021-12-13 08:13:20|4426|4425|4426.5|4425.5|4427|4426|4425.5|4424.5|1418
1639383210000|2021-12-13 08:13:30|4426|4425|4426.5|4425.5|4426.5|4425.5|4426|4425|575
1639383220000|2021-12-13 08:13:40|4426|4425|4426.5|4425.5|4426.5|4425.5|4426|4425|259
1639383230000|2021-12-13 08:13:50|4426|4426|4426.5|4426|4426.5|4426|4426|4426|83
1639383240000|2021-12-13 08:14:00|4426|4425.5|4426.5|4425|4426.5|4426|4424|4423.5|4760
1639383250000|2021-12-13 08:14:10|4427|4425.5|4427.5|4426.5|4428|4427|4426.5|4425.5|2127
1639383260000|2021-12-13 08:14:20|4427|4427|4429|4428|4429|4428|4427|4426.5|9209
1639383270000|2021-12-13 08:14:30|4428.5|4427.5|4427.5|4426.5|4428.5|4428|4427.5|4426|4007
1639383280000|2021-12-13 08:14:40|4427|4426|4427.5|4426|4427.5|4427|4426.5|4426|454
1639383290000|2021-12-13 08:14:50||4426.5||4426||4426.5||4426|25
1639383300000|2021-12-13 08:15:00|4427|4425.5|4428.5|4427|4428.5|4427.5|4426|4425|2638
1639383310000|2021-12-13 08:15:10|4429|4427.5|4427.5|4426|4429|4428|4426|4425.5|5050
1639383320000|2021-12-13 08:15:20|4427|4426.5|4427|4425.5|4427|4426.5|4426.5|4425.5|478
1639383330000|2021-12-13 08:15:30|4426.5|4425|4426|4425|4426.5|4425|4426|4424.5|286
1639383340000|2021-12-13 08:15:40|4427|4424.5|4423|4422|4427|4425.5|4423|4421.5|824
1639383350000|2021-12-13 08:15:50|4422.5|4421.5|4422|4421|4422.5|4421.5|4422|4421|0
1639383360000|2021-12-13 08:16:00|4421.5|4420.5|4422|4420.5|4423|4421|4420|4418.5|1840
1639383370000|2021-12-13 08:16:10|4421.5|4421.5|4424|4423|4424|4423|4421.5|4421.5|934
1639383380000|2021-12-13 08:16:20|4424.5|4422.5|4423.5|4422.5|4424.5|4422.5|4423|4422.5|104
1639383390000|2021-12-13 08:16:30|4424|4423|4423|4422|4424|4423|4422.5|4422|7342
1639383400000|2021-12-13 08:16:40||4422.5||4422||4422.5||4422|226
1639383410000|2021-12-13 08:16:50|4422.5|4422.5|4425|4423.5|4425|4423.5|4422.5|4422|2570
1639383420000|2021-12-13 08:17:00|4424.5|4424|4424|4423|4425|4424|4423.5|4422.5|670
1639383430000|2021-12-13 08:17:10|4424.5|4423.5|4425|4424.5|4426|4425|4424.5|4423|937
1639383440000|2021-12-13 08:17:20|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4423|842
1639383450000|2021-12-13 08:17:30|4425|4424.5|4427.5|4426.5|4428|4427.5|4425|4424.5|1671
1639383460000|2021-12-13 08:17:40|4427||4427.5||4427.5||4427||0
1639383470000|2021-12-13 08:17:50|4427|4426|4427.5|4427|4427.5|4427|4426.5|4426|1075
1639383480000|2021-12-13 08:18:00|4428|4426.5|4428.5|4427.5|4429|4427.5|4428|4426.5|567
1639383490000|2021-12-13 08:18:10|4429|4427|4427.5|4426.5|4429|4428|4427.5|4426.5|2128
1639383500000|2021-12-13 08:18:20|4428|4427|4428|4427|4428|4427|4428|4427|76
1639383510000|2021-12-13 08:18:30|4428.5|4427.5|4429|4428|4429|4428.5|4428.5|4427|802
1639383520000|2021-12-13 08:18:40|4428.5|4427.5|4429|4428|4429|4428|4428.5|4427.5|20
1639383530000|2021-12-13 08:18:50|4428.5|4427.5|4430.5|4429|4431|4429|4428.5|4427.5|2906
1639383540000|2021-12-13 08:19:00|4430|4428.5|4429.5|4428.5|4431|4429|4429.5|4428.5|150
1639383550000|2021-12-13 08:19:10|4429|4429|4429.5|4428.5|4430.5|4429.5|4429|4428.5|1955
1639383560000|2021-12-13 08:19:20|4430|4429|4429|4428.5|4430|4429|4429|4428.5|0
1639383570000|2021-12-13 08:19:30|4430|4428|4430|4429|4431|4429|4428.5|4428|465
1639383580000|2021-12-13 08:19:40|4430.5|4429.5|4430.5|4429|4430.5|4430|4430.5|4429|111
1639383590000|2021-12-13 08:19:50|4430||4430.5||4430.5||4430||20
1639383600000|2021-12-13 08:20:00|4430|4428.5|4432.5|4431|4433|4431|4429.5|4428|2764
1639383610000|2021-12-13 08:20:10|4432|4430.5|4432|4430.5|4432|4430.5|4430.5|4429.5|1141
1639383620000|2021-12-13 08:20:20|4432.5|4431|4432.5|4431.5|4433|4432.5|4432|4430.5|170
1639383630000|2021-12-13 08:20:30|4433|4432|4433|4432|4433|4432|4433|4432|103
1639383640000|2021-12-13 08:20:40|4433.5|4432.5|4433.5|4432.5|4433.5|4433|4433|4432|1882
1639383650000|2021-12-13 08:20:50|4433|4432|4432.5|4432|4433|4432|4431.5|4430|2252
1639383660000|2021-12-13 08:21:00|4433.5|4431.5|4432.5|4431.5|4433.5|4432.5|4432.5|4431.5|106
1639383670000|2021-12-13 08:21:10|4433|4432|4432.5|4431.5|4433|4432.5|4432.5|4431.5|475
1639383680000|2021-12-13 08:21:20|4432|4432|4432.5|4431.5|4432.5|4432|4431.5|4431|2622
1639383690000|2021-12-13 08:21:30|4433|4432.5|4434|4432.5|4434|4433|4433|4432|1046
1639383700000|2021-12-13 08:21:40||4432||4433||4433.5||4432|0
1639383710000|2021-12-13 08:21:50|4434.5|4433.5|4437|4436|4440|4439|4434.5|4433.5|10271
1639383720000|2021-12-13 08:22:00|4437.5|4436.5|4439|4437.5|4439|4438|4437.5|4436.5|4525
1639383730000|2021-12-13 08:22:10|4439.5|4438|4439.5|4438|4440|4439|4438|4436.5|2302
1639383740000|2021-12-13 08:22:20|4440|4438.5|4440.5|4439.5|4440.5|4439.5|4439.5|4438|4712
1639383750000|2021-12-13 08:22:30|4441|4440|4441|4439.5|4442|4441|4439.5|4438|6323
1639383760000|2021-12-13 08:22:40|4440.5|4439|4438.5|4438|4440.5|4439|4438.5|4438|567
1639383770000|2021-12-13 08:22:50|4438|4437.5|4439|4438|4439.5|4438.5|4438|4437.5|964
1639383780000|2021-12-13 08:23:00|4438.5|4438.5|4440.5|4439.5|4441.5|4440|4438.5|4437.5|2416
1639383790000|2021-12-13 08:23:10|4441|4440|4439.5|4438.5|4441|4440.5|4439.5|4438|1173
1639383800000|2021-12-13 08:23:20|4440|4439|4439.5|4438|4440.5|4439|4439|4438|2302
1639383810000|2021-12-13 08:23:30|4440|4438.5|4439.5|4438|4441|4439.5|4438|4437.5|10616
1639383820000|2021-12-13 08:23:40|4440|4438.5|4442|4441.5|4442|4441.5|4439.5|4438|1631
1639383830000|2021-12-13 08:23:50|4442.5|4443|4442|4441.5|4443.5|4443|4442|4441.5|5891
1639383840000|2021-12-13 08:24:00|4442.5|4442|4440|4438.5|4444|4442|4439|4437.5|9440
1639383850000|2021-12-13 08:24:10|4439.5|4438|4439|4438|4439.5|4438.5|4438.5|4438|240
1639383860000|2021-12-13 08:24:20|4438.5|4437.5|4438.5|4437.5|4439|4437.5|4438.5|4437.5|519
1639383870000|2021-12-13 08:24:30|4438|4437|4438.5|4437|4439|4438|4437|4435.5|2159
1639383880000|2021-12-13 08:24:40|4438|4437.5|4438|4437.5|4438.5|4437.5|4437.5|4437|35
1639383890000|2021-12-13 08:24:50||4437||4437||4437||4437|0
1639383900000|2021-12-13 08:25:00|4437.5|4436.5|4436.5|4436|4437.5|4437|4436.5|4436|207
1639383910000|2021-12-13 08:25:10|4436|4435.5|4436.5|4435.5|4436.5|4435.5|4436|4435|1039
1639383920000|2021-12-13 08:25:20|4436||4436.5||4436.5||4436||1091
1639383930000|2021-12-13 08:25:30|4436|4435|4436|4435.5|4436.5|4435.5|4435.5|4434|5924
1639383940000|2021-12-13 08:25:40||4435||4435.5||4435.5||4435|4115
1639383950000|2021-12-13 08:25:50||4435||4435||4435||4435|590
1639383960000|2021-12-13 08:26:00|4435.5|4434.5|4433.5|4432.5|4435.5|4434.5|4433|4432.5|822
1639383970000|2021-12-13 08:26:10|4434|4433|4434|4432.5|4434.5|4433.5|4434|4432.5|615
1639383980000|2021-12-13 08:26:20|4433.5|4432|4433.5|4432.5|4433.5|4432.5|4432.5|4431|1670
1639383990000|2021-12-13 08:26:30|4434|4433|4434|4433|4434.5|4433.5|4433.5|4433|406
1639384000000|2021-12-13 08:26:40|4434.5|4433.5|4436|4435|4436.5|4435.5|4434.5|4433.5|2167
1639384010000|2021-12-13 08:26:50|4436.5|4435.5|4436.5|4435.5|4436.5|4435.5|4436.5|4435|12
1639384020000|2021-12-13 08:27:00|4437|4435|4436.5|4435.5|4437|4435.5|4436.5|4435|0
1639384030000|2021-12-13 08:27:10|4436|4435|4435.5|4434.5|4437|4436|4435|4434.5|2243
1639384040000|2021-12-13 08:27:20|4436|4435|4437.5|4436|4438|4436|4436|4435|362
1639384050000|2021-12-13 08:27:30|4438|4436.5|4436.5|4435.5|4438|4437|4436.5|4435.5|537
1639384060000|2021-12-13 08:27:40|4436|4436|4435.5|4434.5|4436|4436|4435.5|4434.5|1102
1639384070000|2021-12-13 08:27:50|4435|4434|4435|4434|4435|4434|4435|4434|251
1639384080000|2021-12-13 08:28:00|4435.5|4434.5|4435.5|4434.5|4435.5|4434.5|4435.5|4434|110
1639384090000|2021-12-13 08:28:10|4435|4434|4434.5|4433.5|4435.5|4434|4434.5|4433.5|872
1639384110000|2021-12-13 08:28:30|4435|4434|4435|4434|4436|4434.5|4435|4434|1627
1639384120000|2021-12-13 08:28:40|4435.5|4434.5|4436|4434.5|4436|4435|4435.5|4434.5|100
1639384130000|2021-12-13 08:28:50|4436.5|4435|4437.5|4436.5|4438|4437|4436.5|4435|196
1639384140000|2021-12-13 08:29:00|4438|4437|4438.5|4438|4439.5|4438|4438|4437|690
1639384150000|2021-12-13 08:29:10|4439|4438.5|4439.5|4438.5|4439.5|4438.5|4439|4438.5|377
1639384160000|2021-12-13 08:29:20|||||||||20
1639384170000|2021-12-13 08:29:30|4439|4438|4439.5|4438.5|4439.5|4438.5|4435|4434.5|11488
1639384180000|2021-12-13 08:29:40|4439|4439|4439|4438|4441.5|4440|4439|4437.5|2530
1639384190000|2021-12-13 08:29:50|4439.5|4438.5|4439.5|4438.5|4440.5|4438.5|4438.5|4438|269
1639384200000|2021-12-13 08:30:00|4439|4438|4437.5|4436.5|4439|4438|4437.5|4436.5|2360
1639384220000|2021-12-13 08:30:20|4437|4436|4437|4436|4437|4436|4437|4435.5|241
1639384240000|2021-12-13 08:30:40|4436.5|4435.5|4436.5|4435.5|4436.5|4435.5|4436.5|4435.5|642
1639384250000|2021-12-13 08:30:50|4436|4435|4433|4431.5|4436|4435|4433|4431.5|1534
1639384260000|2021-12-13 08:31:00|4432.5|4431|4431.5|4431|4432.5|4431.5|4431.5|4430|920
1639384270000|2021-12-13 08:31:10|4431|4430.5|4430.5|4429.5|4431|4430.5|4429.5|4428.5|1608
1639384280000|2021-12-13 08:31:20|4431|4430|4431|4430|4431|4430|4430.5|4430|813
1639384290000|2021-12-13 08:31:30|4431.5|4430.5|4431.5|4430.5|4431.5|4431|4431.5|4430.5|249
1639384300000|2021-12-13 08:31:40|4432|4431|4432|4431|4432|4431|4431.5|4431|350
1639384310000|2021-12-13 08:31:50|4432.5|4431.5|4433.5|4432.5|4433.5|4432.5|4432.5|4431.5|1831
1639384320000|2021-12-13 08:32:00|4433|4432|4434.5|4433|4434.5|4433.5|4433|4432|242
1639384330000|2021-12-13 08:32:10|4435|4433.5|4435.5|4434|4436|4435|4435|4433.5|289
1639384340000|2021-12-13 08:32:20|4435|4433.5|4434.5|4433|4435|4433.5|4434|4432.5|2195
1639384350000|2021-12-13 08:32:30|4435|4433.5|4436|4435|4436.5|4435.5|4435|4433.5|274
1639384360000|2021-12-13 08:32:40|4436.5|4436|4436.5|4435|4437|4436.5|4436|4435|1047
1639384370000|2021-12-13 08:32:50|4437|4435.5|4437.5|4436.5|4437.5|4436.5|4437|4435.5|1050
1639384380000|2021-12-13 08:33:00|4437|4436|4438|4437|4438.5|4437|4436.5|4436|873
1639384390000|2021-12-13 08:33:10|4437.5|4436.5|4435.5|4434.5|4437.5|4436.5|4435|4434|2428
1639384400000|2021-12-13 08:33:20|4436|4435|4436|4434.5|4436.5|4435.5|4436|4434.5|639
1639384410000|2021-12-13 08:33:30|4435.5||4436||4436||4435.5||0
1639384420000|2021-12-13 08:33:40|4435.5||4435.5||4435.5||4435||76
1639384430000|2021-12-13 08:33:50|4436|4435|4437.5|4437|4437.5|4437|4436|4435|3226
1639384440000|2021-12-13 08:34:00|4438||4438||4438.5||4438||43
1639384450000|2021-12-13 08:34:10|4438.5||4438||4438.5||4438||0
1639384460000|2021-12-13 08:34:20|4437.5|4436.5|4437.5|4436.5|4437.5|4436.5|4437.5|4436.5|518
1639384470000|2021-12-13 08:34:30|4438|4437|4438|4436.5|4438|4437.5|4438|4436.5|368
1639384480000|2021-12-13 08:34:40||4437||4437||4437.5||4437|427
1639384490000|2021-12-13 08:34:50|4437.5|4437.5|4437.5|4437|4437.5|4437.5|4437.5|4437|534
1639384500000|2021-12-13 08:35:00|4438|4437.5|4438|4437.5|4439|4437.5|4438|4437|994
1639384510000|2021-12-13 08:35:10|4438.5||4438||4439||4438||226
1639384520000|2021-12-13 08:35:20|4438.5|4437|4439|4437.5|4439.5|4438.5|4438|4437|90
1639384530000|2021-12-13 08:35:30|4438.5|4438|4438.5|4438|4439|4438.5|4438.5|4438|92
1639384540000|2021-12-13 08:35:40|4438|4437.5|4438|4437.5|4439|4438.5|4438|4437|4797
1639384550000|2021-12-13 08:35:50||4437||4436.5||4437||4436.5|765
1639384560000|2021-12-13 08:36:00|4437.5|4437|4438.5|4437.5|4439|4438.5|4437.5|4437|442
1639384580000|2021-12-13 08:36:20|||||||||748
1639384590000|2021-12-13 08:36:30|4438|4437|4439.5|4439|4440|4439|4438|4437|1052
1639384600000|2021-12-13 08:36:40|4439|4438.5|4439|4438.5|4439|4438.5|4438.5|4438|1112
1639384610000|2021-12-13 08:36:50|4439.5|4438|4439.5|4439|4439.5|4439|4439.5|4438|659
1639384620000|2021-12-13 08:37:00|4440|4439.5|4440.5|4440|4441|4440|4440|4439.5|1348
1639384630000|2021-12-13 08:37:10|4441|4439.5|4441|4440.5|4441|4440.5|4441|4439.5|383
1639384640000|2021-12-13 08:37:20|4441.5||4442||4442||4441.5||89
1639384650000|2021-12-13 08:37:30||4441||4441||4441||4441|0
1639384660000|2021-12-13 08:37:40|4441.5|4440.5|4441.5|4440.5|4442|4440.5|4441.5|4440.5|229
1639384670000|2021-12-13 08:37:50|4441|4440|4441.5|4440.5|4441.5|4440.5|4440.5|4440|4622
1639384680000|2021-12-13 08:38:00|4442|4441|4442.5|4441.5|4443|4442|4442|4441|2349
1639384690000|2021-12-13 08:38:10|4443|4442|4443.5|4442.5|4444|4443|4443|4442|0
1639384700000|2021-12-13 08:38:20|4443|4441.5|4441.5|4440.5|4443|4442|4440.5|4440|4301
1639384710000|2021-12-13 08:38:30|4441|4440|4441.5|4440.5|4442|4441|4441|4439.5|1020
1639384720000|2021-12-13 08:38:40|4441|4440|4439.5|4438.5|4441|4440|4439.5|4438.5|445
1639384730000|2021-12-13 08:38:50|4440|4439|4440|4438.5|4440|4439|4440|4438.5|265
1639384740000|2021-12-13 08:39:00|4439.5|4438|4439|4438|4439.5|4439|4439|4438|2081
1639384750000|2021-12-13 08:39:10|4438.5|4437.5|4437|4436|4439|4437.5|4437|4436|1070
1639384760000|2021-12-13 08:39:20|4437.5|4436.5|4437.5|4437|4437.5|4437|4436.5|4436|2091
1639384770000|2021-12-13 08:39:30||4436.5||4437||4437||4436.5|2319
1639384780000|2021-12-13 08:39:40|4438|4437.5|4438.5|4437|4439|4438|4438|4437|870
1639384790000|2021-12-13 08:39:50|4438||4438||4438.5||4438||200
1639384800000|2021-12-13 08:40:00|||||||||4
1639384810000|2021-12-13 08:40:10|4438.5|4437.5|4438.5|4438|4438.5|4438|4438.5|4437|1162
1639384820000|2021-12-13 08:40:20|4439|4438.5|4440|4439|4440|4439|4439|4438|164
1639384830000|2021-12-13 08:40:30|4439.5|4438.5|4439|4437.5|4440|4439|4438|4437|5663
1639384840000|2021-12-13 08:40:40|4438.5|4438|4437.5|4437|4438.5|4438|4437.5|4437|752
1639384850000|2021-12-13 08:40:50|4438|4436.5|4439|4438|4439|4438|4437.5|4436.5|9035
1639384860000|2021-12-13 08:41:00|4438.5|4437.5|4438.5|4437.5|4438.5|4438|4438.5|4437.5|527
1639384870000|2021-12-13 08:41:10|4438|4437|4438|4437.5|4438.5|4437.5|4437.5|4437|1856
1639384880000|2021-12-13 08:41:20|4438.5|4438|4438.5|4437.5|4439.5|4438.5|4438.5|4437.5|903
1639384890000|2021-12-13 08:41:30|4439|4438|4438.5|4437.5|4439|4438|4438|4437.5|0
1639384900000|2021-12-13 08:41:40|4438||4438.5||4438.5||4438||322
1639384910000|2021-12-13 08:41:50|4439|4438|4437|4436|4439|4438.5|4437|4436|1805
1639384920000|2021-12-13 08:42:00|4437.5|4436.5|4437.5|4436.5|4437.5|4436.5|4437.5|4436.5|79
1639384930000|2021-12-13 08:42:10||4436||4436||4436||4436|0
1639384940000|2021-12-13 08:42:20||4436.5||4436.5||4436.5||4436|0
1639384950000|2021-12-13 08:42:30|4437|4436|4438.5|4437.5|4438.5|4437.5|4436.5|4436|867
1639384960000|2021-12-13 08:42:40|4438|4437|4438|4437|4438|4437|4438|4437|787
1639384970000|2021-12-13 08:42:50|4437.5|4436.5|4436.5|4435.5|4437.5|4436.5|4436|4435.5|2117
1639384980000|2021-12-13 08:43:00|4437|4436|4437|4435.5|4437|4436.5|4437|4435.5|177
1639384990000|2021-12-13 08:43:10|4436.5|4435|4436|4435|4436.5|4435.5|4436|4434.5|271
1639385000000|2021-12-13 08:43:20|4435.5|4434.5|4438|4437|4438|4437|4435|4434.5|2613
1639385020000|2021-12-13 08:43:40|4437.5|4436.5|4437|4436.5|4437.5|4436.5|4437|4436.5|861
1639385030000|2021-12-13 08:43:50|4437.5|4437|4437.5|4437|4438|4437|4437.5|4437|577
1639385040000|2021-12-13 08:44:00|4437|4436.5|4437.5|4436.5|4437.5|4436.5|4437|4436.5|341
1639385050000|2021-12-13 08:44:10|4437|4436|4436|4435|4437|4436|4436|4435|1311
1639385060000|2021-12-13 08:44:20|4436.5|4435.5|4436|4435|4437|4436|4436|4435|1280
1639385070000|2021-12-13 08:44:30||4435.5||4435||4435.5||4435|273
1639385080000|2021-12-13 08:44:40|4436.5|4435.5|4435.5|4434|4436.5|4435.5|4435|4434|1240
1639385090000|2021-12-13 08:44:50|4435|4434.5|4434.5|4433.5|4435|4434.5|4434.5|4433.5|445
1639385100000|2021-12-13 08:45:00|4435|4434|4436|4435|4436.5|4435|4435|4434|640
1639385110000|2021-12-13 08:45:10|4435.5|4435.5|4437|4436|4437.5|4436|4435.5|4435.5|106
1639385120000|2021-12-13 08:45:20|4437.5|4436.5|4438|4437|4438|4437|4437.5|4436.5|47
1639385130000|2021-12-13 08:45:30|4437.5|4437.5|4438.5|4438|4439|4438|4437.5|4437|598
1639385140000|2021-12-13 08:45:40|4438|4437.5|4439|4438.5|4439|4438.5|4438|4437.5|151
1639385150000|2021-12-13 08:45:50|4438.5|4438|4438.5|4437.5|4438.5|4438|4437.5|4437|1427
1639385160000|2021-12-13 08:46:00|4439||4439||4439||4438.5||0
1639385170000|2021-12-13 08:46:10|4438.5|4437|4439.5|4438.5|4439.5|4439|4438|4437|2617
1639385180000|2021-12-13 08:46:20||4439||4439||4439||4438.5|110
1639385190000|2021-12-13 08:46:30|4439|4438.5|4440|4439.5|4440|4439.5|4439|4438.5|352
1639385200000|2021-12-13 08:46:40|4440.5|4440|4441.5|4440.5|4441.5|4441|4440.5|4440|2555
1639385210000|2021-12-13 08:46:50|4441|4440|4441.5|4441|4441.5|4441|4440.5|4440|1883
1639385220000|2021-12-13 08:47:00|4442|4441.5|4442.5|4441.5|4442.5|4442|4442|4441.5|344
1639385230000|2021-12-13 08:47:10|4442|4441|4442|4441.5|4442|4441.5|4442|4441|51
1639385240000|2021-12-13 08:47:20|4441.5|4441|4442|4441.5|4442.5|4441.5|4441.5|4441|532
1639385250000|2021-12-13 08:47:30|4441.5|4441|4441.5|4441|4441.5|4441|4441.5|4441|833
1639385260000|2021-12-13 08:47:40|4441|4440.5|4441.5|4440.5|4441.5|4441|4440.5|4440|2882
1639385270000|2021-12-13 08:47:50|4442|4441|4442.5|4441.5|4442.5|4442|4442|4441|854
1639385280000|2021-12-13 08:48:00|4443|4442|4443|4442|4443|4442|4442|4442|241
1639385290000|2021-12-13 08:48:10||4442.5||4442||4442.5||4442|0
1639385300000|2021-12-13 08:48:20|4442.5|4442.5|4443|4442.5|4443|4442.5|4442|4441.5|2159
1639385310000|2021-12-13 08:48:30|4442.5|4442|4442.5|4442|4442.5|4442|4442.5|4442|210
1639385320000|2021-12-13 08:48:40|4442|4441.5|4441.5|4441|4442|4441.5|4441.5|4440.5|999
1639385330000|2021-12-13 08:48:50|||||||||1
1639385340000|2021-12-13 08:49:00|4441|4440.5|4441.5|4440.5|4441.5|4441|4440.5|4439.5|2985
1639385350000|2021-12-13 08:49:10|4442|4441|4442|4441|4442.5|4441.5|4441.5|4441|481
1639385370000|2021-12-13 08:49:30|4441.5|4440.5|4440.5|4439.5|4441.5|4440.5|4440|4439.5|1733
1639385380000|2021-12-13 08:49:40|4441|4440|4441|4440.5|4441|4440.5|4441|4439.5|518
1639385390000|2021-12-13 08:49:50|4440.5|4440|4440.5|4439.5|4441|4440|4440|4439.5|823
1639385400000|2021-12-13 08:50:00|4440||4440||4440||4440||0
1639385410000|2021-12-13 08:50:10|4439.5|4439|4439|4438.5|4440|4439|4439|4438|2899
1639385420000|2021-12-13 08:50:20|4439.5|4439|4440|4439|4440|4439.5|4439.5|4439|380
1639385430000|2021-12-13 08:50:30|4439.5|4438.5|4439|4438.5|4439.5|4439|4439|4438.5|583
1639385440000|2021-12-13 08:50:40|4439.5|4439|4439.5|4438.5|4440|4439|4439.5|4438.5|0
1639385450000|2021-12-13 08:50:50|4439||4439||4439||4439||950
1639385460000|2021-12-13 08:51:00|4439.5|4439|4439.5|4438.5|4439.5|4439|4439.5|4438.5|129
1639385470000|2021-12-13 08:51:10|4440|4439|4438.5|4437.5|4440|4439|4438|4437.5|188
1639385480000|2021-12-13 08:51:20|4439|4438|4439.5|4439|4439.5|4439|4439|4438|57
1639385490000|2021-12-13 08:51:30|4440|4439.5|4439.5|4439|4440|4439.5|4439.5|4439|1345
1639385500000|2021-12-13 08:51:40|4440|4439.5|4440.5|4439.5|4440.5|4440|4440|4439|839
1639385510000|2021-12-13 08:51:50|4441|4440|4442|4441|4442|4441|4441|4440|590
1639385520000|2021-12-13 08:52:00|4441.5|4440.5|4441.5|4440.5|4441.5|4441|4441|4440.5|226
1639385530000|2021-12-13 08:52:10|4441|4441|4441.5|4441|4441.5|4441|4441|4440.5|676
1639385540000|2021-12-13 08:52:20|4441|4440.5|4441.5|4441|4442.5|4442|4441|4440.5|1247
1639385550000|2021-12-13 08:52:30|4441|4440.5|4441.5|4440.5|4441.5|4440.5|4441|4440.5|300
1639385560000|2021-12-13 08:52:40|4441|4441|4441.5|4440.5|4442|4441|4440.5|4440|2356
1639385570000|2021-12-13 08:52:50|4442|4441|4442|4441.5|4442|4441.5|4442|4441|141
1639385580000|2021-12-13 08:53:00|4442.5|4442|4442|4441|4442.5|4442|4441.5|4441|203
1639385590000|2021-12-13 08:53:10|4442.5|4441.5|4442|4441.5|4442.5|4441.5|4442|4441|150
1639385600000|2021-12-13 08:53:20|4442.5|4442|4443|4442|4444|4443.5|4442.5|4442|2754
1639385610000|2021-12-13 08:53:30|4442.5||4443||4443||4442.5||0
1639385620000|2021-12-13 08:53:40|4442.5|4442.5|4442|4441.5|4442.5|4442.5|4442|4441.5|259
1639385630000|2021-12-13 08:53:50|4441.5|4441|4441.5|4440.5|4442.5|4442|4441|4440.5|1275
1639385640000|2021-12-13 08:54:00|4441|4440|4440|4439|4441|4440|4439.5|4439|515
1639385650000|2021-12-13 08:54:10|4439.5|4439.5|4439.5|4439|4440|4439.5|4439|4438.5|4162
1639385660000|2021-12-13 08:54:20|4439|4438.5|4439.5|4438.5|4439.5|4439|4439|4438.5|229
1639385670000|2021-12-13 08:54:30|4439|4438|4439|4438|4439|4438|4438.5|4437.5|1398
1639385680000|2021-12-13 08:54:40|4439.5|4438.5|4439.5|4439|4439.5|4439|4439.5|4438.5|232
1639385690000|2021-12-13 08:54:50|4439|4438.5|4438.5|4437.5|4439|4438.5|4438|4437.5|507
1639385700000|2021-12-13 08:55:00|4438|4438|4438.5|4438|4438.5|4438|4438|4438|79
1639385710000|2021-12-13 08:55:10|4438|4437.5|4438.5|4437.5|4438.5|4437.5|4437.5|4437|657
1639385720000|2021-12-13 08:55:20|4439|4438|4439|4438.5|4439.5|4438.5|4439|4438|553
1639385730000|2021-12-13 08:55:30|4439.5|4439|4439|4438.5|4439.5|4439|4438.5|4437.5|1517
1639385740000|2021-12-13 08:55:40||4438||4438||4438.5||4438|0
1639385750000|2021-12-13 08:55:50|4438.5||4438.5||4438.5||4438.5||0
1639385770000|2021-12-13 08:56:10|4438|4437.5|4438|4437.5|4438.5|4438|4437.5|4437|1704
1639385780000|2021-12-13 08:56:20|4437.5|4437|4437.5|4437|4438|4437|4437.5|4437|150
1639385790000|2021-12-13 08:56:30|4437|4436.5|4435.5|4435|4437|4436.5|4435|4434.5|1093
1639385800000|2021-12-13 08:56:40|4436|4434.5|4434.5|4434|4436|4435|4434.5|4434|1705
1639385810000|2021-12-13 08:56:50|4435|4434.5|4435|4434.5|4435|4434.5|4435|4434|542
1639385820000|2021-12-13 08:57:00|4435.5|4434|4435.5|4435|4435.5|4435|4435.5|4434|1022
1639385830000|2021-12-13 08:57:10|4436|4435.5|4435.5|4434.5|4436|4435.5|4435|4434.5|449
1639385840000|2021-12-13 08:57:20||4435||4434.5||4435||4434.5|0
1639385850000|2021-12-13 08:57:30|4435|4435|4435.5|4435|4435.5|4435|4435|4434.5|108
1639385860000|2021-12-13 08:57:40||4434.5||4435||4435||4434.5|99
1639385870000|2021-12-13 08:57:50|4435|4434.5|4435|4434|4435|4434.5|4434.5|4433.5|2360
1639385880000|2021-12-13 08:58:00|4434.5|4433.5|4434.5|4434|4435|4434|4434|4433.5|415
1639385890000|2021-12-13 08:58:10|4435|4433.5|4435.5|4434.5|4435.5|4435|4435|4433.5|500
1639385900000|2021-12-13 08:58:20|4435|4435|4435.5|4434.5|4435.5|4435|4435|4434.5|102
1639385910000|2021-12-13 08:58:30|4435|4435|4436|4435|4436.5|4436|4435|4434.5|1718
1639385920000|2021-12-13 08:58:40|4436.5|4435.5|4437|4436|4437.5|4436.5|4436.5|4435.5|459
1639385930000|2021-12-13 08:58:50||4436.5||4436.5||4436.5||4436.5|0
1639385940000|2021-12-13 08:59:00|4436.5|4436|4437.5|4437|4437.5|4437|4436.5|4436|250
1639385950000|2021-12-13 08:59:10|4437|4436.5|4437|4436.5|4437|4436.5|4437|4436.5|60
1639385960000|2021-12-13 08:59:20|4436.5|4436|4435.5|4435|4436.5|4436|4435.5|4434.5|1846
1639385970000|2021-12-13 08:59:30|4435|4434.5|4435|4434.5|4435.5|4434.5|4434.5|4434|648
1639385980000|2021-12-13 08:59:40|4435.5|4435|4435|4434|4435.5|4435|4434.5|4434|297
1639385990000|2021-12-13 08:59:50|4434.5|4433.5|4434|4433|4435|4434|4433|4432.5|431
1639386000000|2021-12-13 09:00:00||4433.5||4433||4433.5||4433|0
1639386010000|2021-12-13 09:00:10|4433.5|4432.5|4433|4432.5|4434|4433.5|4433|4432|1749
1639386020000|2021-12-13 09:00:20|||||||||53
1639386030000|2021-12-13 09:00:30|4432.5|4432|4431.5|4431|4433|4432|4431.5|4431|1247
1639386040000|2021-12-13 09:00:40|4431|4430.5|4431.5|4431|4431.5|4431|4431|4430.5|806
1639386050000|2021-12-13 09:00:50|||||||||80
1639386060000|2021-12-13 09:01:00|4432|4431.5|4430.5|4430|4432|4431.5|4430.5|4430|3024
1639386070000|2021-12-13 09:01:10|4431|4430.5|4431|4430|4431.5|4431|4430.5|4430|2241
1639386080000|2021-12-13 09:01:20|4430.5|4430.5|4431|4430.5|4431|4430.5|4430.5|4430|175
1639386090000|2021-12-13 09:01:30|4430.5|4430|4431|4430|4431|4430.5|4430.5|4430|79
1639386100000|2021-12-13 09:01:40|4430.5|4430.5|4431|4430.5|4431|4430.5|4430.5|4430.5|231
1639386110000|2021-12-13 09:01:50|4431.5|4431|4432|4431|4432|4431.5|4431.5|4431|3374
1639386120000|2021-12-13 09:02:00|4431.5|4431.5|4431.5|4431|4431.5|4431.5|4431.5|4431|0
1639386130000|2021-12-13 09:02:10|4431|4430.5|4431.5|4430.5|4431.5|4431|4430.5|4430|3023
1639386140000|2021-12-13 09:02:20|4432|4430|4432|4431.5|4432|4431.5|4430.5|4430|222
1639386150000|2021-12-13 09:02:30||4431||4431.5||4431.5||4431|0
1639386160000|2021-12-13 09:02:40|4432.5|4432|4433.5|4433|4433.5|4433|4432.5|4432|623
1639386170000|2021-12-13 09:02:50|4434|4433.5|4434.5|4433.5|4434.5|4434|4434|4433.5|0
1639386180000|2021-12-13 09:03:00|4434|4434|4435|4434|4435|4434.5|4434|4434|266
1639386190000|2021-12-13 09:03:10|4434.5|4434.5|4435.5|4435|4435.5|4435|4434.5|4434|1186
1639386200000|2021-12-13 09:03:20|4436|4435.5|4436.5|4435.5|4436.5|4435.5|4435.5|4434.5|1189
1639386210000|2021-12-13 09:03:30|4436||4436.5||4436.5||4436||0
1639386230000|2021-12-13 09:03:50|4436|4435|4436|4435|4436|4435.5|4435|4434|2486
1639386240000|2021-12-13 09:04:00|4435.5|4434.5|4436|4434.5|4436|4434.5|4435|4434.5|220
1639386250000|2021-12-13 09:04:10|4435.5|4435|4435.5|4434.5|4435.5|4435|4435|4434.5|300
1639386260000|2021-12-13 09:04:20|4436|4435|4435.5|4435|4436.5|4435.5|4435.5|4435|50
1639386270000|2021-12-13 09:04:30|4435|4434.5|4435.5|4434.5|4435.5|4435|4434.5|4434|2117
1639386280000|2021-12-13 09:04:40|4436|4435|4437|4436|4437|4436.5|4435.5|4435|630
1639386290000|2021-12-13 09:04:50|4436.5|4436.5|4437|4436.5|4437|4436.5|4436.5|4436|959
1639386300000|2021-12-13 09:05:00|4437.5|4437|4437|4436|4437.5|4437|4437|4436|939
1639386310000|2021-12-13 09:05:10|4437.5|4436.5|4437|4436|4437.5|4437|4437|4436|1570
1639386320000|2021-12-13 09:05:20|4436.5|4435.5|4436.5|4436|4437|4436.5|4436.5|4435.5|873
1639386330000|2021-12-13 09:05:30|4436|4435.5|4436|4435|4436|4435.5|4435.5|4435|802
1639386340000|2021-12-13 09:05:40|4436.5|4435.5|4436|4435.5|4437|4436.5|4436|4435|3903
1639386360000|2021-12-13 09:06:00|4435.5|4435|4435.5|4435|4436.5|4436|4435.5|4434.5|3781
1639386370000|2021-12-13 09:06:10|4435|4434.5|4434|4433.5|4435.5|4434.5|4434|4433.5|1609
1639386380000|2021-12-13 09:06:20|4433.5|4433|4432|4431|4433.5|4433|4432|4431|2991
1639386390000|2021-12-13 09:06:30|4431.5|4431.5|4431.5|4430.5|4432|4431.5|4430.5|4430|3873
1639386400000|2021-12-13 09:06:40|4431|4431|4431|4430.5|4431.5|4431|4431|4430|2047
1639386410000|2021-12-13 09:06:50|4431.5|4431|4433|4432|4433|4432.5|4431|4430.5|670
1639386420000|2021-12-13 09:07:00|4432.5|4431.5|4431.5|4431|4432.5|4431.5|4431.5|4431|2924
1639386430000|2021-12-13 09:07:10|4432|4431.5|4432|4431|4432|4431.5|4432|4431|249
1639386440000|2021-12-13 09:07:20|4431.5|4431.5|4431|4430.5|4431.5|4431.5|4431|4430|1547
1639386450000|2021-12-13 09:07:30|4430.5|4430|4431|4430.5|4431|4430.5|4430|4429|2401
1639386460000|2021-12-13 09:07:40|4431.5|4431|4431.5|4430.5|4432|4431|4431|4430.5|676
1639386480000|2021-12-13 09:08:00|4432|4431|4432|4431.5|4432|4431.5|4432|4431|0
1639386490000|2021-12-13 09:08:10|4431.5|4431|4432|4431|4432|4431.5|4431.5|4431|207
1639386500000|2021-12-13 09:08:20|4431.5|4431.5|4431.5|4431|4432|4431.5|4431.5|4431|774
1639386510000|2021-12-13 09:08:30|4432|4431.5|4432|4431.5|4432|4431.5|4432|4431.5|226
1639386520000|2021-12-13 09:08:40|4432.5|4432|4432.5|4432|4432.5|4432|4432.5|4432|260
1639386540000|2021-12-13 09:09:00|4433|4432.5|4433.5|4432.5|4433.5|4432.5|4432.5|4432|841
1639386550000|2021-12-13 09:09:10|4433|4432|4433|4432|4433|4432.5|4432|4431.5|2828
1639386560000|2021-12-13 09:09:20|4432.5|4431.5|4432.5|4432|4433|4432|4432|4431.5|186
1639386570000|2021-12-13 09:09:30|4433|4432.5|4433|4432.5|4433|4432.5|4432.5|4432.5|295
1639386580000|2021-12-13 09:09:40|4433.5|4433|4433.5|4433|4433.5|4433|4433.5|4433|483
1639386590000|2021-12-13 09:09:50|4433|4432.5|4433|4432.5|4433|4432.5|4433|4432.5|718
1639386610000|2021-12-13 09:10:10|4433.5|4433|4434.5|4434|4435|4434|4433.5|4433|857
1639386620000|2021-12-13 09:10:20|4435|4434.5|4435|4434.5|4435|4434.5|4435|4434|122
1639386630000|2021-12-13 09:10:30|4435.5|4435|4434.5|4434|4435.5|4435|4434|4433.5|1703
1639386640000|2021-12-13 09:10:40|4435|4433.5|4434|4433|4435|4433.5|4434|4433|360
1639386650000|2021-12-13 09:10:50|4434.5|4433.5|4435.5|4434.5|4435.5|4434.5|4434.5|4433.5|550
1639386660000|2021-12-13 09:11:00|4435||4435||4435.5||4435||0
1639386670000|2021-12-13 09:11:10|4435.5|4435|4435.5|4434.5|4435.5|4435|4435|4434.5|161
1639386680000|2021-12-13 09:11:20|4435|4434|4435|4434|4435|4434.5|4434.5|4434|903
1639386690000|2021-12-13 09:11:30|4435.5|4434.5|4435|4434.5|4435.5|4434.5|4435|4434|513
1639386700000|2021-12-13 09:11:40|4435.5|4435|4436|4435.5|4436|4435.5|4435.5|4435|240
1639386710000|2021-12-13 09:11:50|4436.5|4436|4437|4436|4437|4436|4436|4435.5|502
1639386720000|2021-12-13 09:12:00|4437.5|4436.5|4438.5|4438|4439|4438|4437.5|4436.5|1774
1639386730000|2021-12-13 09:12:10|4438|4437.5|4438.5|4438|4438.5|4438|4438|4437.5|108
1639386740000|2021-12-13 09:12:20|4439|4438.5|4437.5|4437|4439|4438.5|4437.5|4437|1495
1639386750000|2021-12-13 09:12:30|4438|4437.5|4438|4437.5|4438.5|4437.5|4437.5|4437|318
1639386760000|2021-12-13 09:12:40|4437.5|4437|4437.5|4437|4438|4437.5|4437.5|4437|182
1639386770000|2021-12-13 09:12:50|4438|4437.5|4439|4438.5|4439|4438.5|4438|4437.5|4021
1639386780000|2021-12-13 09:13:00|4439.5|4439|4439.5|4438.5|4439.5|4439|4439|4438.5|385
1639386790000|2021-12-13 09:13:10|4439|4438|4439|4438|4439|4438.5|4438|4437.5|1897
1639386800000|2021-12-13 09:13:20|4438.5|4438.5|4439.5|4439|4439.5|4439|4438.5|4438.5|121
1639386810000|2021-12-13 09:13:30|4440|4439.5|4441|4440|4441|4440.5|4440|4439.5|661
1639386820000|2021-12-13 09:13:40|4440.5|4440.5|4441.5|4440.5|4441.5|4441|4440.5|4440.5|481
1639386830000|2021-12-13 09:13:50|4441|4441|4441|4440.5|4441|4441|4441|4440.5|155
1639386850000|2021-12-13 09:14:10|4441.5|4441|4442|4441|4442|4441.5|4441.5|4440.5|658
1639386860000|2021-12-13 09:14:20|4442.5|4441.5|4442|4441.5|4442.5|4442|4442|4441.5|234
1639386870000|2021-12-13 09:14:30|4442.5|4442|4442|4441|4442.5|4442|4441.5|4441|792
1639386880000|2021-12-13 09:14:40||4441.5||4441||4441.5||4441|470
1639386890000|2021-12-13 09:14:50|4442.5|4441.5|4441.5|4441|4443|4442.5|4441|4440.5|6951
1639386900000|2021-12-13 09:15:00|4442|4441.5|4442|4441|4442.5|4441.5|4441.5|4441|350
1639386910000|2021-12-13 09:15:10|4441.5||4441.5||4442||4441.5||55
1639386920000|2021-12-13 09:15:20|4441|4440.5|4442|4441|4442|4441.5|4440.5|4440|1383
1639386930000|2021-12-13 09:15:30|4441.5|4441.5|4441.5|4441|4442.5|4441.5|4441.5|4441|1414
1639386940000|2021-12-13 09:15:40|4442|4441.5|4442|4441.5|4442|4441.5|4441.5|4441|25
1639386950000|2021-12-13 09:15:50|4441.5|4441|4441.5|4441|4441.5|4441|4441|4440.5|3604
1639386960000|2021-12-13 09:16:00|4442|4440.5|4442.5|4442|4445|4444.5|4441|4440.5|22108
1639386970000|2021-12-13 09:16:10|4443|4442.5|4443|4442.5|4443|4442.5|4443|4442.5|124
1639386980000|2021-12-13 09:16:20|4443.5|4443|4443.5|4443|4444.5|4444|4443.5|4443|541
1639386990000|2021-12-13 09:16:30|4443|4442.5|4443.5|4443|4444|4443.5|4443|4442.5|842
1639387000000|2021-12-13 09:16:40|4443|4442.5|4443.5|4442.5|4443.5|4442.5|4443|4442.5|297
1639387010000|2021-12-13 09:16:50|4444|4443|4444.5|4443.5|4444.5|4444|4444|4442.5|385
1639387020000|2021-12-13 09:17:00||4444||4443.5||4444||4443.5|100
1639387030000|2021-12-13 09:17:10|4444|4444|4444.5|4443.5|4444.5|4444|4444|4443.5|149
1639387040000|2021-12-13 09:17:20||4444||4444||4444||4443.5|0
1639387050000|2021-12-13 09:17:30|4444|4443.5|4444|4443.5|4444|4444|4444|4443.5|215
1639387060000|2021-12-13 09:17:40|4444.5|4444|4444.5|4443.5|4444.5|4444|4444.5|4443.5|333
1639387070000|2021-12-13 09:17:50|4444|4444|4444.5|4443.5|4444.5|4444|4444|4443.5|617
1639387080000|2021-12-13 09:18:00|4445|4444|4445|4444|4445|4444.5|4444.5|4444|556
1639387090000|2021-12-13 09:18:10|4444.5||4444.5||4445||4444.5||0
1639387100000|2021-12-13 09:18:20|4444|4443.5|4445|4444|4445|4444.5|4444|4443.5|3147
1639387110000|2021-12-13 09:18:30|4444.5|4443.5|4445|4444.5|4445|4444.5|4444|4443.5|670
1639387120000|2021-12-13 09:18:40|||||||||1647
1639387130000|2021-12-13 09:18:50|||||||||380
1639387140000|2021-12-13 09:19:00|||||||||194
1639387150000|2021-12-13 09:19:10|4444.5|4444|4444.5|4443.5|4444.5|4444|4444|4443.5|1741
1639387160000|2021-12-13 09:19:20|4444|4443|4443|4442|4444|4443|4442.5|4442|699
1639387170000|2021-12-13 09:19:30|4443.5|4442.5|4443.5|4442.5|4443.5|4443|4443|4442|100
1639387180000|2021-12-13 09:19:40|4443|4442|4443|4442.5|4443.5|4442.5|4443|4442|560
1639387190000|2021-12-13 09:19:50|4442.5|4442|4443|4442.5|4443|4442.5|4442.5|4442|100
1639387200000|2021-12-13 09:20:00|4442.5|4442|4443|4442|4443|4442|4442.5|4442|175
1639387210000|2021-12-13 09:20:10|4442.5||4442.5||4442.5||4442.5||70
1639387220000|2021-12-13 09:20:20|4442|4441.5|4441.5|4441|4442|4441.5|4441|4440.5|2414
1639387230000|2021-12-13 09:20:30|4442|4440.5|4442|4441|4442|4441.5|4442|4440.5|538
1639387240000|2021-12-13 09:20:40|4441.5|4440.5|4441.5|4441|4441.5|4441|4441|4440.5|150
1639387250000|2021-12-13 09:20:50|4442|4441.5|4441.5|4441|4442|4441.5|4441.5|4441|2171
1639387260000|2021-12-13 09:21:00|4441|4440.5|4441|4440.5|4441.5|4441|4441|4440.5|378
1639387270000|2021-12-13 09:21:10|4440.5|4440|4440.5|4440|4440.5|4440|4440.5|4440|609
1639387280000|2021-12-13 09:21:20|||||||||113
1639387290000|2021-12-13 09:21:30|4440|4439.5|4439.5|4439|4440|4439.5|4439|4438|3838
1639387300000|2021-12-13 09:21:40|4439|4438.5|4439.5|4439|4439.5|4439|4439|4438.5|453
1639387310000|2021-12-13 09:21:50|4440|4439.5|4440.5|4440|4440.5|4440|4440|4439|62
1639387320000|2021-12-13 09:22:00|4441|4440.5|4441|4440.5|4441.5|4441|4440.5|4440|3505
1639387330000|2021-12-13 09:22:10|4440.5|4440|4439.5|4439|4441|4440|4439.5|4439|1688
1639387340000|2021-12-13 09:22:20|4440|4439.5|4440.5|4439.5|4440.5|4440|4439.5|4439|1416
1639387350000|2021-12-13 09:22:30|4441|4440|4440.5|4440|4441|4440|4440|4439.5|2165
1639387360000|2021-12-13 09:22:40|4441|4439.5|4440.5|4439.5|4441|4440|4440|4439.5|2060
1639387370000|2021-12-13 09:22:50|4440|4440|4441.5|4440.5|4441.5|4441|4440|4439|3328
1639387380000|2021-12-13 09:23:00|4441|4440|4440.5|4440|4441.5|4440.5|4440.5|4440|2286
1639387390000|2021-12-13 09:23:10|4440|4439.5|4440.5|4439.5|4440.5|4440|4440|4439.5|1021
1639387400000|2021-12-13 09:23:20|4440|4440|4442|4441|4442|4441|4440|4439.5|1960
1639387410000|2021-12-13 09:23:30|4441.5|4441.5|4442|4441|4442|4441.5|4440.5|4439.5|4640
1639387420000|2021-12-13 09:23:40|4441.5|4441.5|4442|4441|4442.5|4442|4441.5|4441|5957
1639387430000|2021-12-13 09:23:50|4442.5|4441.5|4441|4440.5|4442.5|4442|4441|4440|1813
1639387440000|2021-12-13 09:24:00|4441.5|4440|4441.5|4441|4441.5|4441|4441.5|4440|168
1639387460000|2021-12-13 09:24:20|4441|4440.5|4441.5|4440.5|4441.5|4441|4441|4440.5|448
1639387470000|2021-12-13 09:24:30|4441||4441||4441||4441||0
1639387480000|2021-12-13 09:24:40|4440.5|4440|4441|4440.5|4441|4440.5|4440.5|4440|660
1639387490000|2021-12-13 09:24:50|4440.5|4440|4440.5|4440|4440.5|4440|4440.5|4440|155
1639387500000|2021-12-13 09:25:00|4441|4440.5|4440|4439|4441|4440.5|4439.5|4439|1774
1639387510000|2021-12-13 09:25:10|4439.5|4439.5|4439.5|4439|4439.5|4439.5|4439.5|4439|0
1639387520000|2021-12-13 09:25:20|4439|4438.5|4439|4438.5|4439.5|4439|4439|4438.5|856
1639387530000|2021-12-13 09:25:30|4438.5|4438|4439|4438.5|4439|4438.5|4438.5|4437.5|478
1639387540000|2021-12-13 09:25:40|4439.5|4439|4439|4438.5|4439.5|4439|4439|4438.5|111
1639387550000|2021-12-13 09:25:50|4439.5|4439|4439.5|4438.5|4439.5|4439|4439|4438.5|170
1639387560000|2021-12-13 09:26:00|4439|4439|4438.5|4438|4439.5|4439|4438|4437.5|969
1639387580000|2021-12-13 09:26:20|4438|4437.5|4438|4437.5|4438|4437.5|4438|4437.5|382
1639387590000|2021-12-13 09:26:30|4437.5|4437|4437.5|4437|4437.5|4437|4437.5|4437|541
1639387600000|2021-12-13 09:26:40||4436.5||4436.5||4436.5||4436.5|38
1639387610000|2021-12-13 09:26:50||4437||4436.5||4437||4436.5|85
1639387620000|2021-12-13 09:27:00|4437||4437||4437||4437||0
1639387630000|2021-12-13 09:27:10|4437.5|4437|4438|4437.5|4438|4437.5|4437.5|4437|23
1639387640000|2021-12-13 09:27:20|4437.5|4437|4437.5|4437|4437.5|4437|4437.5|4437|180
1639387650000|2021-12-13 09:27:30|4437|4436.5|4437|4436.5|4437|4436.5|4437|4436.5|1268
1639387660000|2021-12-13 09:27:40|4437.5|4437|4437|4436.5|4437.5|4437|4437|4436.5|494
1639387670000|2021-12-13 09:27:50|4436.5|4436|4436.5|4435.5|4437|4436.5|4436|4435|5628
1639387680000|2021-12-13 09:28:00|4437|4436|4437|4436.5|4437|4436.5|4436.5|4435.5|533
1639387690000|2021-12-13 09:28:10|4436.5|4436|4437|4436.5|4437.5|4436.5|4436.5|4436|1998
1639387700000|2021-12-13 09:28:20|4436.5|4436|4436.5|4436|4437|4436.5|4436|4435|1419
1639387710000|2021-12-13 09:28:30|4437|4436.5|4437.5|4436.5|4437.5|4436.5|4437|4436.5|212
1639387720000|2021-12-13 09:28:40|4437||4437.5||4437.5||4437||0
1639387730000|2021-12-13 09:28:50|4437|4436|4437|4436.5|4437|4436.5|4436.5|4436|464
1639387750000|2021-12-13 09:29:10|4436.5|4436|4438.5|4438|4438.5|4438|4436.5|4436|2974
1639387760000|2021-12-13 09:29:20|4439|4438.5|4439|4438.5|4439.5|4439|4439|4438.5|340
1639387770000|2021-12-13 09:29:30|4439.5|4439|4440|4439.5|4440.5|4439.5|4439.5|4439|0
1639387780000|2021-12-13 09:29:40|4440.5|4440|4442|4441|4442|4441|4440.5|4440|645
1639387790000|2021-12-13 09:29:50|4442.5|4441.5|4443|4442|4443|4442|4442.5|4441.5|4675
1639387800000|2021-12-13 09:30:00|4443.5|4442.5|4443|4442.5|4443.5|4443|4442.5|4442|933
1639387810000|2021-12-13 09:30:10|4442.5|4442|4442.5|4442|4443|4442|4442.5|4442|1630
1639387820000|2021-12-13 09:30:20|4443|4442.5|4443|4442.5|4443|4442.5|4442.5|4442|1398
1639387830000|2021-12-13 09:30:30|4443.5|4443|4444|4443|4444|4443|4443.5|4443|380
1639387840000|2021-12-13 09:30:40||4443.5||4443.5||4443.5||4443.5|167
1639387850000|2021-12-13 09:30:50|||||||||919
1639387860000|2021-12-13 09:31:00|4443.5|4443|4443.5|4443|4443.5|4443|4443.5|4443|426
1639387870000|2021-12-13 09:31:10|4443|4442.5|4442|4441.5|4443.5|4442.5|4442|4441.5|2164
1639387890000|2021-12-13 09:31:30|4442.5|4442|4442.5|4442|4443|4442|4442.5|4441.5|198
1639387900000|2021-12-13 09:31:40|4443|4442.5|4443|4442.5|4443|4442.5|4443|4442.5|35
1639387910000|2021-12-13 09:31:50|4443.5|4443|4443.5|4442.5|4444|4443|4443|4442.5|377
1639387920000|2021-12-13 09:32:00|4443|4443|4443.5|4442.5|4443.5|4443|4443|4442.5|76
1639387930000|2021-12-13 09:32:10|4444|4443|4444|4443.5|4444|4443.5|4444|4443|0
1639387940000|2021-12-13 09:32:20|||||||||5
1639387950000|2021-12-13 09:32:30|4443.5|4443|4443|4442.5|4444|4443|4443|4442.5|150
1639387960000|2021-12-13 09:32:40|4442.5|4442|4441|4440.5|4442.5|4442|4440.5|4440|3907
1639387970000|2021-12-13 09:32:50|4441.5|4441|4441.5|4441|4441.5|4441|4441.5|4441|101
1639387980000|2021-12-13 09:33:00|4442|4441.5|4442|4441.5|4442|4441.5|4442|4441.5|595
1639387990000|2021-12-13 09:33:10|4441.5|4441|4441|4440.5|4441.5|4441|4440.5|4440|2053
1639388000000|2021-12-13 09:33:20|4441.5|4441|4441.5|4440.5|4441.5|4441|4441|4440|924
1639388010000|2021-12-13 09:33:30|4441||4441.5||4441.5||4441||0
1639388020000|2021-12-13 09:33:40|4441|4440|4440.5|4440|4441|4440.5|4440.5|4440|841
1639388030000|2021-12-13 09:33:50|4441||4440.5||4441||4440.5||0
1639388040000|2021-12-13 09:34:00|4440|4439.5|4440|4439.5|4440|4439.5|4439.5|4439|345
1639388050000|2021-12-13 09:34:10|4440.5|4440|4440|4439.5|4440.5|4440|4440|4439|250
1639388060000|2021-12-13 09:34:20|4439.5|4439|4439.5|4439|4439.5|4439|4439|4438.5|768
1639388070000|2021-12-13 09:34:30|4439|4438.5|4440.5|4439.5|4440.5|4440|4439|4438.5|1705
1639388080000|2021-12-13 09:34:40|4440|4439|4439.5|4439|4440.5|4439|4439.5|4438.5|856
1639388090000|2021-12-13 09:34:50|4440|4439.5|4440|4439|4440.5|4440|4439.5|4439|662
1639388100000|2021-12-13 09:35:00|4440.5|4439.5|4440.5|4440|4440.5|4440|4440.5|4439.5|0
1639388110000|2021-12-13 09:35:10|4441|4439.5|4441|4440|4441|4440.5|4441|4439.5|764
1639388120000|2021-12-13 09:35:20|4441.5|4440.5|4441|4440.5|4441.5|4441|4440.5|4440|1625
1639388130000|2021-12-13 09:35:30|4440.5|4440|4440.5|4440|4440.5|4440|4440.5|4440|26
1639388140000|2021-12-13 09:35:40|4440|4439.5|4440.5|4440|4441|4440|4440|4439.5|446
1639388150000|2021-12-13 09:35:50|4440|4439.5|4440|4439.5|4440|4439.5|4440|4439.5|593
1639388160000|2021-12-13 09:36:00|4439.5|4439|4439.5|4439|4440|4439|4439.5|4439|346
1639388170000|2021-12-13 09:36:10|4440|4439.5|4440|4439.5|4440|4439.5|4440|4439|79
1639388180000|2021-12-13 09:36:20|4440.5|4440|4441.5|4440.5|4441.5|4441|4440.5|4439.5|500
1639388190000|2021-12-13 09:36:30|4441||4441.5||4441.5||4441||240
1639388200000|2021-12-13 09:36:40|4441||4441||4441||4441||45
1639388210000|2021-12-13 09:36:50|4441.5|4441|4441.5|4441|4441.5|4441|4441.5|4441|119
1639388220000|2021-12-13 09:37:00|4441|4440.5|4441.5|4440.5|4441.5|4440.5|4441|4440.5|258
1639388230000|2021-12-13 09:37:10|4441|4440|4439|4438.5|4441.5|4440|4439|4438.5|2399
1639388240000|2021-12-13 09:37:20|4438.5|4438|4438|4437|4439|4438.5|4438|4437|1294
1639388250000|2021-12-13 09:37:30|4437.5|4437.5|4438|4437.5|4438|4437.5|4437.5|4437|36
1639388260000|2021-12-13 09:37:40|4438.5|4438|4438.5|4438|4439|4438|4438.5|4438|341
1639388270000|2021-12-13 09:37:50|4439|4438.5|4439|4438.5|4439|4438.5|4439|4438|0
1639388280000|2021-12-13 09:38:00|4438.5|4438|4439|4438|4439|4438.5|4438.5|4438|320
1639388290000|2021-12-13 09:38:10|4439.5|4438.5|4439.5|4439|4439.5|4439|4439.5|4438.5|733
1639388300000|2021-12-13 09:38:20|4440|4439.5|4440|4439.5|4440|4439.5|4440|4439|212
1639388310000|2021-12-13 09:38:30|4440.5|4440|4441|4440|4441|4440|4440|4439.5|229
1639388330000|2021-12-13 09:38:50|4441.5|4440.5|4441.5|4440.5|4441.5|4440.5|4441.5|4440.5|0
1639388340000|2021-12-13 09:39:00|4441|4440|4440.5|4440|4441|4440|4440|4439.5|2174
1639388350000|2021-12-13 09:39:10|4440|4439.5|4440|4439.5|4440|4439.5|4440|4439.5|298
1639388360000|2021-12-13 09:39:20|4440.5|4440|4440|4439|4440.5|4440|4439.5|4439|507
1639388370000|2021-12-13 09:39:30|4440.5|4439.5|4440.5|4440|4440.5|4440|4440.5|4439.5|372
1639388380000|2021-12-13 09:39:40|4440|4439.5|4439.5|4439|4440|4439.5|4439.5|4439|1830
1639388390000|2021-12-13 09:39:50|4439|4438.5|4437.5|4436.5|4439|4438.5|4437|4436.5|730
1639388400000|2021-12-13 09:40:00|4437|4436|4438|4437|4438|4437.5|4436.5|4436|747
1639388410000|2021-12-13 09:40:10|4438.5|4437.5|4438.5|4437.5|4438.5|4438|4438.5|4437|78
1639388420000|2021-12-13 09:40:20|4438||4438||4438.5||4438||0
1639388430000|2021-12-13 09:40:30|4437.5|4437|4437.5|4437|4438|4437|4437.5|4437|80
1639388440000|2021-12-13 09:40:40|4437|4436.5|4437|4436.5|4437|4436.5|4437|4436.5|357
1639388450000|2021-12-13 09:40:50|4437.5|4437|4438|4437.5|4438|4437.5|4437.5|4437|79
1639388460000|2021-12-13 09:41:00|4437.5|4437|4437|4436.5|4437.5|4437|4437|4436|697
1639388470000|2021-12-13 09:41:10|4436.5|4436|4437|4436.5|4437.5|4437|4436.5|4436|1250
1639388480000|2021-12-13 09:41:20|4437.5|4436|4437.5|4437|4437.5|4437|4437|4436|444
1639388490000|2021-12-13 09:41:30|4437|4436.5|4437.5|4437|4437.5|4437|4437|4436.5|158
1639388500000|2021-12-13 09:41:40|4438|4437.5|4438|4437|4438|4437.5|4437.5|4437|87
1639388510000|2021-12-13 09:41:50|4437.5|4437.5|4438|4437.5|4438|4437.5|4437.5|4437|370
1639388520000|2021-12-13 09:42:00|4437.5|4437|4437|4436.5|4438|4437|4437|4436|803
1639388530000|2021-12-13 09:42:10|4436.5|4436|4436|4435.5|4437|4436.5|4436|4435|1133
1639388540000|2021-12-13 09:42:20|4435.5|4435|4435.5|4435|4435.5|4435|4435|4434.5|1167
1639388550000|2021-12-13 09:42:30|4436|4435.5|4435.5|4434.5|4436|4435.5|4435.5|4434.5|1883
1639388560000|2021-12-13 09:42:40|4435|4434|4435|4434.5|4435|4434.5|4434|4433.5|1359
1639388570000|2021-12-13 09:42:50|4435.5|4435|4435|4434.5|4435.5|4435|4435|4434.5|672
1639388580000|2021-12-13 09:43:00|4435.5|4435|4436|4435.5|4436|4435.5|4435.5|4435|564
1639388590000|2021-12-13 09:43:10|4436.5|4436|4436|4435|4436.5|4436|4435.5|4435|958
1639388600000|2021-12-13 09:43:20||4435.5||4435||4435.5||4435|0
1639388610000|2021-12-13 09:43:30|4435.5|4434.5|4436|4435|4436|4435.5|4435|4434.5|499
1639388620000|2021-12-13 09:43:40|4435.5|4435.5|4435.5|4435|4435.5|4435.5|4435.5|4435|180
1639388630000|2021-12-13 09:43:50|4436|4435.5|4436|4435.5|4436|4435.5|4435.5|4435.5|250
1639388640000|2021-12-13 09:44:00|4435.5|4435|4436|4435|4436|4435.5|4435|4434.5|691
1639388650000|2021-12-13 09:44:10|||||||||150
1639388660000|2021-12-13 09:44:20|4436.5|4435.5|4437|4436|4437|4436.5|4436.5|4435.5|153
1639388670000|2021-12-13 09:44:30|4436.5||4437||4437||4436.5||0
1639388680000|2021-12-13 09:44:40|4436.5||4436.5||4436.5||4436.5||342
1639388690000|2021-12-13 09:44:50|4437|4436.5|4436.5|4436|4437|4436.5|4436.5|4436|473
1639388700000|2021-12-13 09:45:00|4436|4435.5|4437.5|4437|4437.5|4437|4436|4435.5|1683
1639388720000|2021-12-13 09:45:20|4438|4437.5|4438|4437.5|4438|4437.5|4438|4437.5|434
1639388730000|2021-12-13 09:45:30|4438.5|4437|4438|4437.5|4438.5|4437.5|4437|4436.5|1916
1639388740000|2021-12-13 09:45:40|4438.5|4438|4438.5|4437.5|4438.5|4438|4438.5|4437.5|593
1639388750000|2021-12-13 09:45:50||4438||4437.5||4438||4437.5|1060
1639388760000|2021-12-13 09:46:00|4438|4437|4437|4436|4438|4437.5|4436|4435.5|1811
1639388770000|2021-12-13 09:46:10||4436.5||4436.5||4436.5||4436.5|0
1639388780000|2021-12-13 09:46:20|4436.5|4436|4437|4436.5|4437|4436.5|4436.5|4436|272
1639388810000|2021-12-13 09:46:50|4437.5|4437|4438.5|4437.5|4439|4438|4437.5|4437|328
1639388820000|2021-12-13 09:47:00||4438||4438||4438||4437.5|34
1639388830000|2021-12-13 09:47:10|4438|4437.5|4437.5|4437|4438.5|4438|4437.5|4436.5|1120
1639388840000|2021-12-13 09:47:20|4438|4437.5|4438.5|4438|4438.5|4438|4438|4437.5|635
1639388850000|2021-12-13 09:47:30|4439|4437.5|4438.5|4438|4439|4438|4438|4437.5|150
1639388860000|2021-12-13 09:47:40|4438|4437.5|4438|4437.5|4438|4437.5|4438|4437.5|624
1639388870000|2021-12-13 09:47:50|4437.5|4437|4438|4437|4438|4437.5|4437.5|4437|120
1639388880000|2021-12-13 09:48:00|4437.5|4437.5|4438.5|4438|4438.5|4438|4437.5|4437|158
1639388890000|2021-12-13 09:48:10|4439|4438.5|4440|4439|4440|4439.5|4439|4438|372
1639388900000|2021-12-13 09:48:20|4439.5|4439.5|4440|4439.5|4440.5|4440|4439.5|4439.5|150
1639388910000|2021-12-13 09:48:30|4440.5||4440.5||4440.5||4440.5||0
1639388920000|2021-12-13 09:48:40|4441|4440|4440.5|4440|4441|4440|4440.5|4439.5|905
1639388930000|2021-12-13 09:48:50|4440|4439.5|4440|4439.5|4440|4439.5|4440|4439.5|1287
1639388940000|2021-12-13 09:49:00|4440.5|4440|4440.5|4440|4440.5|4440|4440|4439.5|706
1639388950000|2021-12-13 09:49:10|4441|4440.5|4440.5|4440|4441|4440.5|4440.5|4440|279
1639388960000|2021-12-13 09:49:20|4441|4440.5|4441|4440.5|4441|4440.5|4441|4440.5|75
1639388970000|2021-12-13 09:49:30|4440.5|4440|4441|4440|4441|4440|4440.5|4440|409
1639388980000|2021-12-13 09:49:40||4440.5||4440||4440.5||4440|0
1639388990000|2021-12-13 09:49:50|4440.5|4440.5|4440.5|4440|4440.5|4440.5|4440.5|4440|664
1639389000000|2021-12-13 09:50:00|4440|4439.5|4439|4438.5|4440|4439.5|4439|4438.5|469
1639389010000|2021-12-13 09:50:10|4438.5|4438|4438|4437.5|4438.5|4438|4438|4437.5|1040
1639389020000|2021-12-13 09:50:20|4438.5|4438|4439|4438|4439|4438.5|4438.5|4437.5|766
1639389030000|2021-12-13 09:50:30|4439.5|4438.5|4440.5|4439.5|4440.5|4439.5|4439.5|4438.5|2
1639389040000|2021-12-13 09:50:40|4440||4440.5||4440.5||4440||0
1639389050000|2021-12-13 09:50:50|4440|4439|4441|4440.5|4441|4440.5|4440|4439|2249
1639389060000|2021-12-13 09:51:00|4440.5|4440|4440|4439.5|4440.5|4440.5|4440|4439|981
1639389070000|2021-12-13 09:51:10|4439.5|4439|4439.5|4439|4440|4439|4439.5|4439|0
1639389080000|2021-12-13 09:51:20|4439|4438.5|4439|4438|4439|4438.5|4439|4438|383
1639389090000|2021-12-13 09:51:30|4439.5|4438.5|4439.5|4438.5|4439.5|4439|4439|4438|183
1639389100000|2021-12-13 09:51:40|4439|4438|4439|4438|4439|4438|4438.5|4438|79
1639389110000|2021-12-13 09:51:50|4439.5|4438.5|4439.5|4439|4439.5|4439|4439.5|4438.5|79
1639389120000|2021-12-13 09:52:00|4439|4438.5|4439.5|4438.5|4439.5|4439|4439|4438.5|550
1639389130000|2021-12-13 09:52:10|4439|4438|4439|4438.5|4439.5|4438.5|4438.5|4438|923
1639389140000|2021-12-13 09:52:20|4439.5|4439|4439.5|4438.5|4439.5|4439|4439|4438.5|946
1639389150000|2021-12-13 09:52:30|4439|4439|4440|4439|4440|4439.5|4439|4438.5|0
1639389170000|2021-12-13 09:52:50||4439.5||4439.5||4439.5||4439.5|0
1639389180000|2021-12-13 09:53:00|4440.5|4440|4440.5|4440|4440.5|4440|4440.5|4440|675
1639389190000|2021-12-13 09:53:10|4440|4439.5|4440|4439.5|4440|4439.5|4440|4439.5|112
1639389200000|2021-12-13 09:53:20|4440.5|4440|4440.5|4440|4440.5|4440|4440.5|4440|293
1639389210000|2021-12-13 09:53:30|4440|4439.5|4440.5|4439.5|4440.5|4439.5|4440|4439.5|624
1639389220000|2021-12-13 09:53:40|4440|4440|4440.5|4440|4440.5|4440|4440|4440|68
1639389230000|2021-12-13 09:53:50|4440|4439.5|4440|4439.5|4440.5|4440|4440|4439.5|821
1639389240000|2021-12-13 09:54:00|4440.5|4440|4441|4440.5|4441.5|4440.5|4440.5|4439.5|1141
1639389250000|2021-12-13 09:54:10|4441.5|4441|4441|4440.5|4441.5|4441|4441|4440.5|296
1639389260000|2021-12-13 09:54:20|4440.5|4440|4440|4439|4440.5|4440|4439.5|4439|3781
1639389270000|2021-12-13 09:54:30|4440.5|4439.5|4440.5|4440|4440.5|4440|4440.5|4439.5|0
1639389280000|2021-12-13 09:54:40|4440|4439.5|4439.5|4439|4440|4439.5|4439.5|4439|626
1639389290000|2021-12-13 09:54:50|4440|4439.5|4440|4439.5|4440|4439.5|4440|4439.5|0
1639389300000|2021-12-13 09:55:00|||||||||125
1639389320000|2021-12-13 09:55:20|4439.5|4439|4440|4439.5|4440.5|4440|4439.5|4439|1281
1639389330000|2021-12-13 09:55:30|4439.5|4439|4439.5|4439|4440|4439.5|4439|4438.5|832
1639389340000|2021-12-13 09:55:40|4440|4439.5|4439.5|4439|4440|4439.5|4439.5|4439|977
1639389350000|2021-12-13 09:55:50|4440|4439.5|4439.5|4439|4440|4439.5|4439.5|4439|212
1639389360000|2021-12-13 09:56:00|4440|4439.5|4439.5|4439|4440|4439.5|4439.5|4439|515
1639389370000|2021-12-13 09:56:10|4440|4439.5|4440.5|4440|4440.5|4440|4440|4439|948
1639389380000|2021-12-13 09:56:20|4440|4439.5|4439.5|4439|4440|4439.5|4439.5|4439|2339
1639389390000|2021-12-13 09:56:30|4439|4438.5|4439|4438.5|4439|4438.5|4439|4438.5|150
1639389400000|2021-12-13 09:56:40|4439.5|4439|4440|4439.5|4440|4439.5|4439|4438.5|640
1639389410000|2021-12-13 09:56:50|4439.5|4439|4439.5|4439|4440|4439|4439.5|4439|32
1639389420000|2021-12-13 09:57:00|4440|4438.5|4439|4438.5|4440|4438.5|4439|4438.5|665
1639389430000|2021-12-13 09:57:10|4439.5|4438|4438.5|4438|4439.5|4438|4438.5|4438|358
1639389440000|2021-12-13 09:57:20|||||||||84
1639389450000|2021-12-13 09:57:30|4439|4438.5|4438.5|4438|4439|4438.5|4438.5|4438|219
1639389470000|2021-12-13 09:57:50|4438|4437.5|4438|4437.5|4438|4437.5|4438|4437.5|255
1639389480000|2021-12-13 09:58:00|4438.5|4438|4438|4437.5|4438.5|4438|4438|4437|579
1639389490000|2021-12-13 09:58:10|4438.5|4437|4438.5|4437.5|4438.5|4437.5|4438|4437|0
1639389500000|2021-12-13 09:58:20|4438|4438|4437.5|4437|4438.5|4438|4437.5|4437|364
1639389510000|2021-12-13 09:58:30|4438|4437.5|4438.5|4438|4438.5|4438|4438|4437.5|207
1639389520000|2021-12-13 09:58:40|4438|4437.5|4438.5|4438|4438.5|4438|4438|4437.5|0
1639389540000|2021-12-13 09:59:00|4439|4438.5|4440.5|4440|4440.5|4440|4439|4438.5|2460
1639389550000|2021-12-13 09:59:10|4440|4439.5|4440|4439.5|4440.5|4440|4440|4439.5|902
1639389560000|2021-12-13 09:59:20|4440.5|4440|4440.5|4440|4440.5|4440|4440.5|4440|589
1639389570000|2021-12-13 09:59:30|4440|4439.5|4440.5|4439.5|4440.5|4440|4440|4439.5|856
1639389580000|2021-12-13 09:59:40|4441|4440|4440.5|4440|4441.5|4441|4440.5|4440|3357
1639389590000|2021-12-13 09:59:50|4441|4440.5|4441|4440.5|4441|4440.5|4441|4440|0
1639389600000|2021-12-13 10:00:00|4441.5|4441|4440|4439.5|4441.5|4441|4439.5|4439|4266
1639389610000|2021-12-13 10:00:10|4440.5|4439|4441|4440|4441|4440.5|4440.5|4439|1014
1639389620000|2021-12-13 10:00:20|4440.5|4440.5|4440.5|4440|4440.5|4440.5|4440.5|4440|1315
1639389630000|2021-12-13 10:00:30|4441|4440.5|4440.5|4440|4441|4440.5|4440.5|4440|620
1639389640000|2021-12-13 10:00:40|4440|4439.5|4440.5|4440|4440.5|4440|4440|4439.5|2227
1639389650000|2021-12-13 10:00:50|4441|4440.5|4440.5|4440|4441|4440.5|4440.5|4440|196
1639389660000|2021-12-13 10:01:00|4440|4439.5|4440|4439.5|4441|4440.5|4440|4439.5|2597
1639389670000|2021-12-13 10:01:10|4440.5|4440|4440.5|4440|4440.5|4440|4440|4439.5|830
1639389680000|2021-12-13 10:01:20|4441|4440.5|4441.5|4441|4442|4441|4441|4440.5|188
1639389690000|2021-12-13 10:01:30|4441|4440.5|4441|4440.5|4441.5|4441|4439.5|4439|2367
1639389700000|2021-12-13 10:01:40|4441.5|4440|4441.5|4441|4441.5|4441|4441.5|4440|732
1639389710000|2021-12-13 10:01:50|4441|4440.5|4439.5|4438.5|4441|4440.5|4439|4438.5|844
1639389720000|2021-12-13 10:02:00|4439|4439|4439.5|4438.5|4439.5|4439|4439|4438.5|423
1639389730000|2021-12-13 10:02:10|4439|4438|4438|4437.5|4439|4438|4437.5|4436.5|2980
1639389740000|2021-12-13 10:02:20|4438.5|4438|4437.5|4437|4438.5|4438|4437.5|4437|89
1639389750000|2021-12-13 10:02:30|4437|4436.5|4436.5|4435.5|4437|4436.5|4436|4435.5|2177
1639389760000|2021-12-13 10:02:40|4436|4436|4436|4435.5|4436.5|4436|4436|4435.5|0
1639389770000|2021-12-13 10:02:50|4436.5|4436|4436.5|4435.5|4437|4436.5|4436|4435.5|456
1639389780000|2021-12-13 10:03:00|4437|4436|4438|4437.5|4438|4437.5|4437|4435.5|1372
1639389790000|2021-12-13 10:03:10||4437||4437||4437||4437|102
1639389800000|2021-12-13 10:03:20|4437.5|4437.5|4439|4438.5|4439|4438.5|4437.5|4437.5|1277
1639389810000|2021-12-13 10:03:30|4438.5|4438|4438.5|4438|4439.5|4438.5|4438.5|4438|80
1639389820000|2021-12-13 10:03:40|4438|4437.5|4438|4437|4438|4437.5|4437.5|4437|1037
1639389830000|2021-12-13 10:03:50||4437.5||4437.5||4437.5||4437|0
1639389850000|2021-12-13 10:04:10|4437.5|4437|4437.5|4437|4437.5|4437|4437|4436|1063
1639389860000|2021-12-13 10:04:20|4437|4436.5|4437.5|4437|4437.5|4437|4437|4436.5|447
1639389870000|2021-12-13 10:04:30|4437|4436.5|4437|4436.5|4437.5|4436.5|4437|4436.5|174
1639389880000|2021-12-13 10:04:40|4436.5|4436|4436.5|4436|4436.5|4436|4436|4435.5|601
1639389890000|2021-12-13 10:04:50|4436|4435.5|4435.5|4435|4436.5|4435.5|4435.5|4435|1024
1639389900000|2021-12-13 10:05:00|4435|4434.5|4433.5|4433|4435|4434.5|4433.5|4433|1027
1639389910000|2021-12-13 10:05:10|4434|4433.5|4432.5|4432|4434|4433.5|4432.5|4432|1170
1639389920000|2021-12-13 10:05:20|4432|4431.5|4432|4431|4432.5|4432|4431.5|4431|895
1639389930000|2021-12-13 10:05:30|4431.5|4431.5|4432|4431.5|4432|4431.5|4431.5|4431|155
1639389940000|2021-12-13 10:05:40|4431.5|4431|4431.5|4430.5|4431.5|4431|4431|4430|2207
1639389950000|2021-12-13 10:05:50|4431|4430|4431|4430.5|4431.5|4431|4430.5|4429.5|5591
1639389960000|2021-12-13 10:06:00|4430.5|4430|4429|4428.5|4430.5|4430|4429|4428|3419
1639389970000|2021-12-13 10:06:10|4428.5|4428|4428|4427|4428.5|4428|4427.5|4427|4160
1639389980000|2021-12-13 10:06:20|4427.5|4427.5|4428|4427.5|4428.5|4427.5|4427.5|4427|1969
1639389990000|2021-12-13 10:06:30|4428.5|4428|4427.5|4427|4428.5|4428|4427.5|4427|1019
1639390000000|2021-12-13 10:06:40|4428||4428||4428||4428||922
1639390010000|2021-12-13 10:06:50|4427.5|4426.5|4427.5|4426.5|4427.5|4427|4427|4426.5|460
1639390020000|2021-12-13 10:07:00|4427|4426|4427|4426.5|4427.5|4426.5|4426.5|4426|97
1639390030000|2021-12-13 10:07:10|4426.5|4426|4426|4425.5|4426.5|4426|4425.5|4425|1062
1639390040000|2021-12-13 10:07:20|4426.5|4425|4427|4426|4427|4426.5|4425.5|4425|392
1639390060000|2021-12-13 10:07:40|4426.5|4426.5|4427|4426.5|4427|4426.5|4426.5|4425.5|662
1639390070000|2021-12-13 10:07:50|4427.5|4427|4428|4427|4428|4427.5|4427.5|4427|181
1639390080000|2021-12-13 10:08:00|4428.5||4428||4428.5||4428||0
1639390090000|2021-12-13 10:08:10|4427.5||4428.5||4428.5||4427.5||0
1639390100000|2021-12-13 10:08:20|4428|4427.5|4428.5|4428|4428.5|4428|4428|4427.5|0
1639390120000|2021-12-13 10:08:40|||||||||10
1639390130000|2021-12-13 10:08:50|4429|4428.5|4429|4428.5|4429|4428.5|4428.5|4428|204
1639390140000|2021-12-13 10:09:00|4429.5|4429|4431.5|4430.5|4432|4431|4429.5|4429|1150
1639390150000|2021-12-13 10:09:10|4431|4431|4431|4430.5|4431|4431|4431|4430.5|188
1639390160000|2021-12-13 10:09:20|4430.5|4430|4431.5|4430.5|4431.5|4430.5|4430.5|4429.5|2264
1639390170000|2021-12-13 10:09:30|4431|4431|4431.5|4430.5|4432|4431|4431|4430.5|79
1639390180000|2021-12-13 10:09:40|4432|4431|4432|4431|4432|4431|4431.5|4430.5|0
1639390190000|2021-12-13 10:09:50|4432.5|4431.5|4433|4432.5|4433|4432.5|4432|4431.5|213
1639390200000|2021-12-13 10:10:00|4432.5|4432|4432|4431.5|4432.5|4432|4431.5|4431|1375
1639390210000|2021-12-13 10:10:10|4431.5|4431|4432.5|4432|4432.5|4432|4431.5|4431|180
1639390220000|2021-12-13 10:10:20|4432|4431.5|4432.5|4431.5|4432.5|4431.5|4432|4431.5|79
1639390230000|2021-12-13 10:10:30|4432|4432|4431.5|4431|4432.5|4432|4431.5|4431|519
1639390240000|2021-12-13 10:10:40|4432|4430.5|4430.5|4430|4432|4431|4430.5|4430|421
1639390250000|2021-12-13 10:10:50||4429.5||4430||4430||4429.5|20
1639390260000|2021-12-13 10:11:00|4431|4430.5|4431|4430.5|4431|4430.5|4431|4430.5|76
1639390270000|2021-12-13 10:11:10|4431.5|4431|4431.5|4431|4431.5|4431|4431.5|4431|201
1639390280000|2021-12-13 10:11:20|4431|4430.5|4430|4429|4431.5|4430.5|4429.5|4429|1896
1639390290000|2021-12-13 10:11:30|4430.5|4429.5|4430.5|4429.5|4431|4430|4430.5|4429.5|316
1639390300000|2021-12-13 10:11:40|4431|4430|4431|4430|4431|4430|4430.5|4429.5|26
1639390310000|2021-12-13 10:11:50|4430.5||4431||4431||4430.5||190
1639390320000|2021-12-13 10:12:00|4431.5|4430.5|4431.5|4430.5|4431.5|4431|4431|4430.5|238
1639390330000|2021-12-13 10:12:10|4431|4430|4430|4429|4431|4430|4430|4429|794
1639390340000|2021-12-13 10:12:20|4430.5|4429.5|4431.5|4430.5|4431.5|4430.5|4430.5|4429.5|22
1639390350000|2021-12-13 10:12:30|4432|4431|4429.5|4428.5|4432|4431|4429.5|4428.5|1350
1639390360000|2021-12-13 10:12:40|4430|4429|4430|4429.5|4430.5|4429.5|4430|4429|91
1639390370000|2021-12-13 10:12:50|4429.5|4429|4429.5|4428.5|4429.5|4429|4429|4428.5|395
1639390380000|2021-12-13 10:13:00|4430|4429|4430|4429|4430|4429.5|4430|4429|200
1639390390000|2021-12-13 10:13:10||4429.5||4429.5||4429.5||4429|11
1639390400000|2021-12-13 10:13:20|4430.5|4430|4430.5|4430|4431|4430.5|4430.5|4430|1459
1639390410000|2021-12-13 10:13:30|4430|4429.5|4430|4429.5|4430|4429.5|4430|4429.5|685
1639390420000|2021-12-13 10:13:40|4430.5|4429|4430.5|4430|4431|4430.5|4430|4429|2705
1639390430000|2021-12-13 10:13:50|4431|4430.5|4429.5|4429|4431|4430.5|4429.5|4429|302
1639390440000|2021-12-13 10:14:00||4428.5||4429||4429||4428.5|152
1639390450000|2021-12-13 10:14:10|4430|4429.5|4430.5|4430|4430.5|4430|4430|4429.5|9
1639390460000|2021-12-13 10:14:20|4430|4429.5|4430.5|4429.5|4430.5|4430|4430|4429.5|457
1639390470000|2021-12-13 10:14:30|4431|4430|4431|4430.5|4431|4430.5|4431|4429.5|0
1639390480000|2021-12-13 10:14:40|4431.5|4431|4430.5|4429.5|4431.5|4431|4430.5|4429.5|807
1639390490000|2021-12-13 10:14:50||4430||4430||4430||4430|74
1639390500000|2021-12-13 10:15:00|4430|4429.5|4429.5|4429|4430|4429.5|4429.5|4429|138
1639390510000|2021-12-13 10:15:10|4430.5|4429.5|4430|4429.5|4431|4430|4430|4429.5|1904
1639390520000|2021-12-13 10:15:20|4429.5|4429|4430|4429|4430|4429|4429.5|4429|331
1639390530000|2021-12-13 10:15:30|4430.5|4429.5|4431|4430.5|4431|4430.5|4430.5|4429.5|715
1639390540000|2021-12-13 10:15:40|4431.5|4431|4431|4430.5|4431.5|4431|4431|4430.5|128
1639390560000|2021-12-13 10:16:00|4430.5|4430|4431|4430|4431|4430.5|4430.5|4430|575
1639390570000|2021-12-13 10:16:10||4430.5||4430.5||4430.5||4430.5|0
1639390590000|2021-12-13 10:16:30|4430.5|4430|4430.5|4430|4430.5|4430|4430.5|4430|598
1639390600000|2021-12-13 10:16:40|4430|4429.5|4429.5|4429|4430|4429.5|4429|4428.5|3002
1639390610000|2021-12-13 10:16:50|4429|4428.5|4429|4428.5|4429|4428.5|4428.5|4428|1450
1639390620000|2021-12-13 10:17:00|4429.5|4429|4429.5|4429|4430|4429.5|4429.5|4429|678
1639390630000|2021-12-13 10:17:10|4430|4429.5|4429|4428.5|4430|4429.5|4429|4428.5|1317
1639390640000|2021-12-13 10:17:20|4428.5|4428|4428.5|4428|4429|4428.5|4428.5|4428|1831
1639390650000|2021-12-13 10:17:30|4429|4427.5|4428.5|4428|4429|4428|4428.5|4427.5|310
1639390660000|2021-12-13 10:17:40|4428|4427.5|4428.5|4428|4428.5|4428|4428|4427.5|109
1639390680000|2021-12-13 10:18:00|4429|4428.5|4428|4427|4429|4428.5|4427.5|4427|2306
1639390690000|2021-12-13 10:18:10|4427.5|4426.5|4426.5|4426|4427.5|4426.5|4426.5|4425.5|428
1639390700000|2021-12-13 10:18:20|4426|4425.5|4425|4424.5|4426|4426|4425|4424.5|1134
1639390710000|2021-12-13 10:18:30|4424.5|4424|4424.5|4424|4424.5|4424|4424|4423.5|1059
1639390720000|2021-12-13 10:18:40|4424|4423.5|4424|4423.5|4424.5|4423.5|4424|4423.5|0
1639390730000|2021-12-13 10:18:50|4423.5|4423|4424.5|4424|4425|4424.5|4423.5|4423|1545
1639390740000|2021-12-13 10:19:00|4424|4423.5|4424|4423.5|4424.5|4424|4424|4423.5|0
1639390750000|2021-12-13 10:19:10|4424.5|4424|4425|4424|4425|4424.5|4424|4423.5|1141
1639390760000|2021-12-13 10:19:20|4424.5|4423.5|4424|4423|4425|4424|4424|4423|2130
1639390770000|2021-12-13 10:19:30||4423.5||4423.5||4423.5||4423|0
1639390780000|2021-12-13 10:19:40|4423.5|4423|4422.5|4422|4423.5|4423|4422.5|4422|766
1639390790000|2021-12-13 10:19:50|4423|4422.5|4423|4422.5|4423|4422.5|4422.5|4422|1132
1639390800000|2021-12-13 10:20:00|4423.5|4423|4423|4422|4424|4423|4422.5|4422|1506
1639390810000|2021-12-13 10:20:10|4422.5|4422.5|4423|4422.5|4423|4422.5|4422.5|4422|233
1639390820000|2021-12-13 10:20:20|4423.5|4423|4424|4423.5|4424.5|4424|4423.5|4423|2416
1639390830000|2021-12-13 10:20:30|4424.5|4424|4424|4423.5|4424.5|4424|4424|4423.5|546
1639390840000|2021-12-13 10:20:40|4423.5|4423|4424|4423.5|4424|4423.5|4423.5|4423|499
1639390850000|2021-12-13 10:20:50|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4424|65
1639390860000|2021-12-13 10:21:00|4425|4424.5|4425|4424|4425|4424.5|4424.5|4424|400
1639390870000|2021-12-13 10:21:10|4424.5|4423.5|4424.5|4424|4424.5|4424|4424|4423.5|38
1639390880000|2021-12-13 10:21:20|||||||||500
1639390890000|2021-12-13 10:21:30|4425|4424.5|4425|4424.5|4425|4424.5|4425|4424.5|967
1639390900000|2021-12-13 10:21:40|4425.5|4425|4426|4425.5|4426.5|4425.5|4425.5|4425|300
1639390910000|2021-12-13 10:21:50|4426.5|4426|4427|4426.5|4427|4426.5|4426.5|4426|204
1639390920000|2021-12-13 10:22:00|4426.5|4426|4427|4426|4427|4426|4426.5|4426|661
1639390930000|2021-12-13 10:22:10|4426.5||4426.5||4427||4426.5||45
1639390940000|2021-12-13 10:22:20|4427|4425.5|4426|4425.5|4427|4425.5|4426|4425.5|2678
1639390950000|2021-12-13 10:22:30|4425.5|4425|4424.5|4424|4426|4425.5|4424.5|4424|2870
1639390960000|2021-12-13 10:22:40|4425|4423.5|4425|4424.5|4425|4424.5|4424|4423.5|2927
1639390970000|2021-12-13 10:22:50|4424.5|4424|4424|4423.5|4425|4424.5|4424|4423.5|3300
1639390980000|2021-12-13 10:23:00|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4422.5|524
1639390990000|2021-12-13 10:23:10|4424|4423.5|4424|4423.5|4424.5|4424|4424|4423.5|1797
1639391000000|2021-12-13 10:23:20|4424.5|4424|4424.5|4424|4425|4424.5|4424|4423.5|1505
1639391010000|2021-12-13 10:23:30|4425|4423.5|4425|4424.5|4425|4424.5|4425|4423.5|0
1639391020000|2021-12-13 10:23:40|4425.5|4424|4426.5|4425.5|4426.5|4425.5|4425|4424|2
1639391030000|2021-12-13 10:23:50|4426|4426|4426|4425|4426.5|4426|4426|4425|0
1639391040000|2021-12-13 10:24:00|4425.5|4425.5|4425.5|4425|4425.5|4425.5|4425.5|4425|307
1639391050000|2021-12-13 10:24:10|4426|4425.5|4426|4425|4426|4425.5|4425.5|4425|80
1639391060000|2021-12-13 10:24:20|4425.5|4425.5|4425.5|4425|4426|4425.5|4425.5|4425|65
1639391070000|2021-12-13 10:24:30|4425|4424.5|4426|4425.5|4426|4425.5|4425|4424.5|972
1639391080000|2021-12-13 10:24:40|4425.5|4425|4426|4425.5|4426|4425.5|4425.5|4425|763
1639391090000|2021-12-13 10:24:50|4427|4426|4425.5|4425|4427|4426|4425.5|4425|4599
1639391100000|2021-12-13 10:25:00|4425|4424.5|4424|4423.5|4425|4424.5|4424|4423.5|1692
1639391110000|2021-12-13 10:25:10|4424.5|4424|4424.5|4424|4424.5|4424|4424|4423.5|665
1639391120000|2021-12-13 10:25:20|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423.5|620
1639391130000|2021-12-13 10:25:30|4423.5|4423|4423|4422|4424|4423|4422.5|4422|1579
1639391140000|2021-12-13 10:25:40|4423.5|4422.5|4423.5|4423|4423.5|4423|4423.5|4422.5|88
1639391150000|2021-12-13 10:25:50|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423|104
1639391160000|2021-12-13 10:26:00|4423.5|4423|4423.5|4423|4423.5|4423.5|4423|4422.5|919
1639391170000|2021-12-13 10:26:10|4424|4423.5|4424|4423|4424|4423.5|4423.5|4423|0
1639391180000|2021-12-13 10:26:20|4423.5|4423.5|4423.5|4422.5|4423.5|4423.5|4423|4422.5|161
1639391190000|2021-12-13 10:26:30|4424|4423|4425.5|4424.5|4426|4425|4423.5|4423|799
1639391200000|2021-12-13 10:26:40|4425|4425|4425|4424.5|4425.5|4425|4425|4424.5|211
1639391210000|2021-12-13 10:26:50|4425.5|4425|4426|4425.5|4426.5|4425.5|4425|4425|179
1639391220000|2021-12-13 10:27:00|4426.5|4425|4426|4425|4426.5|4425|4425.5|4425|341
1639391230000|2021-12-13 10:27:10||4425.5||4425.5||4425.5||4425.5|80
1639391240000|2021-12-13 10:27:20|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4425.5|100
1639391250000|2021-12-13 10:27:30|||||||||2
1639391270000|2021-12-13 10:27:50|4426|4425.5|4426.5|4425.5|4427|4426|4425.5|4425|1964
1639391280000|2021-12-13 10:28:00|4426||4426.5||4426.5||4426||0
1639391290000|2021-12-13 10:28:10|4427|4426|4427|4426|4427|4426|4426.5|4426|123
1639391300000|2021-12-13 10:28:20|4426.5|4425.5|4426.5|4426|4426.5|4426|4426|4425.5|356
1639391320000|2021-12-13 10:28:40|4427|4426.5|4427.5|4427|4427.5|4427|4426.5|4426.5|813
1639391330000|2021-12-13 10:28:50|4427|4426.5|4427|4426|4427.5|4426.5|4426.5|4426|33
1639391340000|2021-12-13 10:29:00|4426.5||4426.5||4427||4426.5||406
1639391350000|2021-12-13 10:29:10|4427|4426.5|4427.5|4427|4427.5|4427|4427|4426.5|417
1639391370000|2021-12-13 10:29:30|4428|4427.5|4428.5|4428|4428.5|4428|4428|4427|80
1639391380000|2021-12-13 10:29:40|4428|4427.5|4428.5|4428|4428.5|4428|4428|4427.5|2
1639391390000|2021-12-13 10:29:50|4428|4427.5|4430.5|4430|4430.5|4430|4428|4427.5|2709
1639391400000|2021-12-13 10:30:00|4430|4429.5|4428.5|4427.5|4430|4429.5|4428.5|4427.5|2707
1639391410000|2021-12-13 10:30:10|4428|4427|4428|4427.5|4428|4427.5|4427.5|4427|444
1639391420000|2021-12-13 10:30:20|4427.5|4427|4428|4427|4428|4427|4427.5|4427|34
1639391430000|2021-12-13 10:30:30|4427.5|4426.5|4427.5|4426.5|4427.5|4427|4426.5|4426|1197
1639391440000|2021-12-13 10:30:40|4428|4427|4427.5|4427|4428|4427|4427.5|4426.5|1814
1639391450000|2021-12-13 10:30:50|4428|4427.5|4428|4427|4428|4427.5|4428|4427|215
1639391460000|2021-12-13 10:31:00|4427.5||4428||4428||4427.5||0
1639391470000|2021-12-13 10:31:10|4427.5||4427.5||4427.5||4427.5||0
1639391480000|2021-12-13 10:31:20|4427|4426.5|4427|4426|4427|4426.5|4426.5|4426|1055
1639391490000|2021-12-13 10:31:30|4426.5|4426.5|4427|4426|4427|4426.5|4426.5|4426|0
1639391500000|2021-12-13 10:31:40|4426.5|4426.5|4427|4426|4427|4426.5|4426.5|4426|0
1639391510000|2021-12-13 10:31:50|4426.5|4426.5|4426|4425.5|4426.5|4426.5|4426|4425.5|778
1639391520000|2021-12-13 10:32:00|4425.5|4425|4426|4425.5|4426|4425.5|4425.5|4425|206
1639391530000|2021-12-13 10:32:10|||||||||25
1639391540000|2021-12-13 10:32:20|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4426|189
1639391550000|2021-12-13 10:32:30|4427|4426.5|4426.5|4426|4427|4426.5|4426.5|4426|391
1639391560000|2021-12-13 10:32:40|4426|4425.5|4425.5|4424.5|4426.5|4425.5|4425|4424.5|1208
1639391570000|2021-12-13 10:32:50|4425|4425|4424.5|4423.5|4425|4425|4424.5|4423.5|96
1639391580000|2021-12-13 10:33:00||4424||4424||4424||4423.5|10
1639391590000|2021-12-13 10:33:10|4425|4424.5|4424|4423.5|4425.5|4425|4424|4423.5|1548
1639391600000|2021-12-13 10:33:20|4423.5|4423|4424|4423|4424|4423.5|4423.5|4423|0
1639391610000|2021-12-13 10:33:30|4423.5|4423.5|4423.5|4423|4423.5|4423.5|4423.5|4423|413
1639391620000|2021-12-13 10:33:40|4423|4422.5|4423|4422.5|4423.5|4423|4423|4422.5|527
1639391630000|2021-12-13 10:33:50|4423.5|4423|4423.5|4423|4424|4423.5|4423.5|4423|1029
1639391640000|2021-12-13 10:34:00|4424||4423.5||4424||4423.5||5
1639391650000|2021-12-13 10:34:10|4424||4424||4424||4423.5||100
1639391660000|2021-12-13 10:34:20|4424.5|4423.5|4424.5|4423.5|4424.5|4424|4424|4423|5
1639391680000|2021-12-13 10:34:40|4425|4424|4425|4424|4425|4424.5|4424.5|4424|449
1639391690000|2021-12-13 10:34:50|4424.5|4424.5|4425|4424|4425|4424.5|4424.5|4424|2
1639391700000|2021-12-13 10:35:00|4424.5|4424.5|4425|4424.5|4425|4424.5|4424.5|4424|52
1639391710000|2021-12-13 10:35:10||4424||4424||4424.5||4424|0
1639391720000|2021-12-13 10:35:20|4425.5|4424.5|4425.5|4425|4425.5|4425|4425.5|4424.5|80
1639391730000|2021-12-13 10:35:30|4425|4424.5|4425.5|4425|4425.5|4425|4425|4424.5|0
1639391750000|2021-12-13 10:35:50|4426|4425.5|4426.5|4426|4427|4426|4426|4425.5|230
1639391760000|2021-12-13 10:36:00|4427|4425.5|4426|4425.5|4427|4425.5|4426|4425.5|2747
1639391770000|2021-12-13 10:36:10|4426.5|4426|4427.5|4426.5|4427.5|4427|4426.5|4426|860
1639391780000|2021-12-13 10:36:20|4428|4427|4427|4426.5|4428|4427|4427|4426.5|0
1639391790000|2021-12-13 10:36:30|4427.5|4426|4427|4426.5|4427.5|4426.5|4426.5|4426|1610
1639391800000|2021-12-13 10:36:40|4426.5|4426|4427|4426.5|4427|4426.5|4426.5|4426|164
1639391810000|2021-12-13 10:36:50|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4426|742
1639391820000|2021-12-13 10:37:00|4427|4426.5|4426.5|4426|4427|4426.5|4426.5|4426|177
1639391830000|2021-12-13 10:37:10|4427|4426.5|4426.5|4425.5|4427|4426.5|4426|4425.5|557
1639391840000|2021-12-13 10:37:20|4427|4426|4427|4426|4427.5|4427|4426.5|4426|1767
1639391850000|2021-12-13 10:37:30|4426.5|4426.5|4427|4426|4427|4426.5|4426.5|4426|296
1639391860000|2021-12-13 10:37:40|4426.5||4427||4427||4426.5||0
1639391870000|2021-12-13 10:37:50|4426.5|4425.5|4426|4425.5|4427|4425.5|4426|4425.5|711
1639391880000|2021-12-13 10:38:00|4425.5|4425|4425.5|4424.5|4425.5|4425|4425|4424|1161
1639391890000|2021-12-13 10:38:10|4425|4424|4425|4424.5|4425.5|4425|4424.5|4424|803
1639391900000|2021-12-13 10:38:20|4425.5|4425|4426|4425|4426|4425|4425.5|4424.5|202
1639391910000|2021-12-13 10:38:30|4425.5|4425.5|4426|4425.5|4426|4425.5|4425.5|4425.5|80
1639391920000|2021-12-13 10:38:40|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4425.5|265
1639391930000|2021-12-13 10:38:50|4427|4426.5|4427|4426|4427|4426.5|4426.5|4426|229
1639391940000|2021-12-13 10:39:00|4427.5|4426.5|4427.5|4426.5|4427.5|4426.5|4427.5|4426.5|0
1639391950000|2021-12-13 10:39:10|4427|4427|4427|4426.5|4428|4427.5|4427|4426.5|1667
1639391960000|2021-12-13 10:39:20|4426.5|4426|4427|4426|4427|4426|4426.5|4426|0
1639391970000|2021-12-13 10:39:30|4426.5||4426.5||4426.5||4426.5||21
1639391980000|2021-12-13 10:39:40|4426|4425.5|4425.5|4425|4426|4425.5|4425.5|4425|127
1639391990000|2021-12-13 10:39:50|||||||||31
1639392000000|2021-12-13 10:40:00|4425|4424.5|4424.5|4423.5|4425|4424.5|4424|4423.5|754
1639392010000|2021-12-13 10:40:10|4424||4424||4424||4424||210
1639392040000|2021-12-13 10:40:40|4423.5|4423|4423.5|4422.5|4424|4423.5|4423|4422.5|194
1639392050000|2021-12-13 10:40:50|4423|4423|4422|4421.5|4423|4423|4422|4421.5|846
1639392060000|2021-12-13 10:41:00|4421.5|4421|4421.5|4421|4421.5|4421|4421|4420.5|3578
1639392070000|2021-12-13 10:41:10|4422|4420.5|4421.5|4421|4422.5|4421.5|4421.5|4420.5|480
1639392090000|2021-12-13 10:41:30|4421|4420.5|4421.5|4421|4421.5|4421|4421|4420.5|405
1639392100000|2021-12-13 10:41:40|4422|4421.5|4422|4421.5|4422|4421.5|4421.5|4421|419
1639392110000|2021-12-13 10:41:50|4422.5|4422|4422|4421.5|4422.5|4422|4422|4421.5|384
1639392120000|2021-12-13 10:42:00|4422.5|4422|4422.5|4421.5|4422.5|4422|4422|4421.5|195
1639392130000|2021-12-13 10:42:10|4423|4422|4423.5|4422.5|4423.5|4423|4423|4422|45
1639392140000|2021-12-13 10:42:20|4423||4423||4423.5||4423||11
1639392160000|2021-12-13 10:42:40|4422.5|4422|4422.5|4422|4422.5|4422|4422.5|4422|1042
1639392170000|2021-12-13 10:42:50|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|80
1639392180000|2021-12-13 10:43:00|4423.5|4423|4423.5|4423|4424|4423.5|4423.5|4422.5|230
1639392190000|2021-12-13 10:43:10||4422.5||4422.5||4422.5||4422.5|0
1639392200000|2021-12-13 10:43:20|4424|4423|4424|4423.5|4424.5|4423.5|4424|4423|169
1639392210000|2021-12-13 10:43:30|4424.5|4423|4423|4422.5|4424.5|4423.5|4423|4422.5|1331
1639392220000|2021-12-13 10:43:40|||||||||164
1639392230000|2021-12-13 10:43:50|4423.5|4423|4424|4423|4424|4423.5|4423.5|4422.5|1354
1639392240000|2021-12-13 10:44:00|4423.5|4422.5|4423|4422.5|4424|4422.5|4423|4422.5|263
1639392250000|2021-12-13 10:44:10|||||||||339
1639392260000|2021-12-13 10:44:20|4423.5|4423|4424|4423.5|4424.5|4424|4423.5|4423|369
1639392270000|2021-12-13 10:44:30||4423||4423.5||4423.5||4423|0
1639392280000|2021-12-13 10:44:40|4423|4423|4423|4422.5|4423.5|4423|4423|4422.5|7291
1639392290000|2021-12-13 10:44:50|4423.5|4423|4423.5|4422.5|4423.5|4423|4423|4422.5|589
1639392300000|2021-12-13 10:45:00||4423||4423||4423||4422.5|0
1639392310000|2021-12-13 10:45:10|4423|4422.5|4423.5|4423|4423.5|4423|4423|4422.5|835
1639392320000|2021-12-13 10:45:20|4423|4422.5|4423|4422.5|4423.5|4422.5|4423|4422.5|84
1639392330000|2021-12-13 10:45:30|4423.5|4423|4423.5|4422.5|4423.5|4423|4423.5|4422.5|295
1639392340000|2021-12-13 10:45:40|4423|4423|4423.5|4422.5|4423.5|4423|4423|4422.5|171
1639392350000|2021-12-13 10:45:50|4423|4423|4424|4423.5|4424|4423.5|4423|4422.5|2470
1639392360000|2021-12-13 10:46:00|4423.5|4423|4423|4422.5|4424|4423|4423|4422.5|248
1639392380000|2021-12-13 10:46:20|4422.5|4422|4423|4422.5|4423|4422.5|4422.5|4422|169
1639392390000|2021-12-13 10:46:30|4422.5|4422|4422.5|4422|4422.5|4422|4422|4421.5|290
1639392400000|2021-12-13 10:46:40|4423|4421.5|4423|4422.5|4423.5|4423|4423|4421.5|247
1639392410000|2021-12-13 10:46:50|4423.5|4423|4423.5|4422.5|4423.5|4423|4423.5|4422.5|0
1639392420000|2021-12-13 10:47:00|4423|4422|4422.5|4421.5|4423|4422|4422|4421.5|718
1639392430000|2021-12-13 10:47:10||4422||4421.5||4422||4421.5|67
1639392440000|2021-12-13 10:47:20|4423|4422|4423|4422.5|4423.5|4423|4423|4421.5|213
1639392450000|2021-12-13 10:47:30|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4423|184
1639392460000|2021-12-13 10:47:40|4423|4422.5|4424|4423.5|4424|4423.5|4423|4422.5|1267
1639392470000|2021-12-13 10:47:50|4423.5|4423|4423|4422.5|4423.5|4423|4423|4422.5|905
1639392480000|2021-12-13 10:48:00|4422.5|4422|4422.5|4422|4422.5|4422|4422|4421.5|254
1639392490000|2021-12-13 10:48:10|4423|4422.5|4423.5|4423|4423.5|4423|4423|4422.5|751
1639392520000|2021-12-13 10:48:40|4423|4422.5|4422.5|4421.5|4423|4422.5|4422.5|4421.5|2016
1639392530000|2021-12-13 10:48:50|4422|4422|4422.5|4422|4422.5|4422|4422|4422|312
1639392540000|2021-12-13 10:49:00|4422|4421.5|4423|4422|4423|4422|4422|4421.5|0
1639392550000|2021-12-13 10:49:10|4422.5||4422.5||4422.5||4422.5||0
1639392560000|2021-12-13 10:49:20|4423|4422.5|4424|4423|4424|4423|4422.5|4422|778
1639392570000|2021-12-13 10:49:30|4423.5||4424||4424||4423.5||250
1639392580000|2021-12-13 10:49:40|4423.5|4422.5|4423.5|4422.5|4423.5|4423|4422.5|4422|2418
1639392590000|2021-12-13 10:49:50|4423|4422|4423|4422.5|4423|4422.5|4423|4422|0
1639392600000|2021-12-13 10:50:00|4422.5|4422|4422|4421.5|4422.5|4422|4422|4421.5|593
1639392610000|2021-12-13 10:50:10|4422.5|4422|4421.5|4421|4422.5|4422|4421.5|4420.5|447
1639392630000|2021-12-13 10:50:30|4422|4421.5|4422.5|4422|4422.5|4422|4422|4421|3300
1639392640000|2021-12-13 10:50:40|4423|4422.5|4423|4422|4423|4422.5|4423|4422|360
1639392650000|2021-12-13 10:50:50|4422.5|4421.5|4422|4421|4422.5|4421.5|4422|4421|997
1639392660000|2021-12-13 10:51:00|4421.5|4421.5|4421.5|4421|4422|4421.5|4421.5|4421|1075
1639392670000|2021-12-13 10:51:10|4421|4420.5|4419.5|4418.5|4421.5|4420.5|4419|4418.5|2053
1639392680000|2021-12-13 10:51:20||4419||4419||4419||4418.5|300
1639392690000|2021-12-13 10:51:30|4419|4418.5|4418|4417.5|4419|4418.5|4418|4417.5|130
1639392700000|2021-12-13 10:51:40|4417.5|4417|4418|4417.5|4418|4417.5|4417.5|4416.5|1153
1639392710000|2021-12-13 10:51:50|4417.5|4417|4417.5|4417|4417.5|4417|4417.5|4417|100
1639392720000|2021-12-13 10:52:00|4417|4416.5|4416.5|4416|4417|4416.5|4416.5|4416|644
1639392730000|2021-12-13 10:52:10|4416|4415.5|4416|4415.5|4416|4415.5|4416|4415.5|711
1639392740000|2021-12-13 10:52:20|4416.5|4416|4417|4416|4417|4416.5|4416.5|4416|949
1639392750000|2021-12-13 10:52:30||4416.5||4416.5||4416.5||4416.5|70
1639392760000|2021-12-13 10:52:40|4417.5|4417|4418|4417|4418|4417.5|4417.5|4417|600
1639392770000|2021-12-13 10:52:50|4417.5|4416.5|4417|4416.5|4417.5|4416.5|4417|4416.5|113
1639392780000|2021-12-13 10:53:00|4416.5|4416|4417.5|4416.5|4417.5|4416.5|4416.5|4416|5362
1639392790000|2021-12-13 10:53:10|4417|4417|4417.5|4416.5|4417.5|4417|4417|4416.5|593
1639392800000|2021-12-13 10:53:20|4417|4417|4417.5|4417|4418|4417|4417|4416.5|0
1639392820000|2021-12-13 10:53:40|4417|4416.5|4417.5|4416.5|4417.5|4417|4417|4416.5|103
1639392830000|2021-12-13 10:53:50|4417|4417|4417.5|4416.5|4418|4417|4417|4416.5|418
1639392840000|2021-12-13 10:54:00||4417||4416.5||4417||4416.5|258
1639392850000|2021-12-13 10:54:10|4417|4416|4417|4416|4417.5|4416.5|4416.5|4416|422
1639392860000|2021-12-13 10:54:20|4417.5|4416.5|4417.5|4416.5|4417.5|4417|4417|4416|799
1639392870000|2021-12-13 10:54:30|4417||4417||4417||4417||0
1639392880000|2021-12-13 10:54:40|4417.5|4417|4418.5|4417.5|4419.5|4419|4417.5|4416.5|4318
1639392890000|2021-12-13 10:54:50|4418||4418||4418||4418||0
1639392900000|2021-12-13 10:55:00|4417.5|4417|4419.5|4419|4419.5|4419|4417.5|4417|1941
1639392910000|2021-12-13 10:55:10|4420|4419.5|4420|4419.5|4420.5|4420|4420|4419.5|0
1639392920000|2021-12-13 10:55:20|4420.5|4420|4420.5|4419.5|4420.5|4420|4420.5|4419.5|393
1639392930000|2021-12-13 10:55:30|4420|4419|4419.5|4418.5|4420|4419|4419|4418.5|785
1639392940000|2021-12-13 10:55:40|4419|4418|4419|4418.5|4419|4418.5|4418|4417|1544
1639392950000|2021-12-13 10:55:50|4418.5|4418|4419|4418|4419|4418.5|4418.5|4418|524
1639392960000|2021-12-13 10:56:00|4418.5|4418.5|4419|4418|4419|4418.5|4418.5|4418|100
1639392970000|2021-12-13 10:56:10|4418.5||4418.5||4419||4418.5||100
1639392980000|2021-12-13 10:56:20|4419|4418.5|4419|4418|4419|4418.5|4419|4418|100
1639392990000|2021-12-13 10:56:30|4418.5|4417.5|4417.5|4417|4418.5|4417.5|4417|4416.5|1204
1639393000000|2021-12-13 10:56:40|4417|4416.5|4417.5|4416.5|4417.5|4417|4417|4416.5|80
1639393010000|2021-12-13 10:56:50||4417||4416.5||4417||4416.5|0
1639393020000|2021-12-13 10:57:00|4417|4416|4417.5|4416.5|4417.5|4416.5|4416.5|4416|678
1639393030000|2021-12-13 10:57:10|4418|4417|4418|4417.5|4418.5|4417.5|4418|4417|448
1639393040000|2021-12-13 10:57:20|4418.5|4418|4418.5|4418|4418.5|4418|4418.5|4417.5|82
1639393050000|2021-12-13 10:57:30|4418|4417.5|4418.5|4417.5|4418.5|4418|4418|4417.5|317
1639393060000|2021-12-13 10:57:40|4419|4418|4419|4418|4419|4418|4419|4418|0
1639393070000|2021-12-13 10:57:50|4418.5||4419||4419||4418.5||0
1639393080000|2021-12-13 10:58:00|4418.5|4417.5|4418|4417.5|4418.5|4417.5|4418|4417.5|73
1639393090000|2021-12-13 10:58:10|4417.5|4417|4417.5|4417|4418|4417.5|4417.5|4417|1045
1639393100000|2021-12-13 10:58:20|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417.5|156
1639393110000|2021-12-13 10:58:30|4418.5|4418|4419.5|4418.5|4419.5|4419|4418.5|4418|243
1639393120000|2021-12-13 10:58:40||4419||4419||4419||4419|0
1639393130000|2021-12-13 10:58:50|4420|4419.5|4420.5|4420|4420.5|4420|4420|4419.5|480
1639393140000|2021-12-13 10:59:00|4421|4420.5|4421.5|4420.5|4421.5|4420.5|4420.5|4420|3
1639393150000|2021-12-13 10:59:10|4422|4421|4422|4421.5|4422|4421.5|4422|4421|0
1639393160000|2021-12-13 10:59:20||4421||4421||4421.5||4421|213
1639393170000|2021-12-13 10:59:30|4421.5|4421.5|4421|4420.5|4421.5|4421.5|4421|4420.5|1750
1639393180000|2021-12-13 10:59:40|4421.5|4421|4421|4420.5|4421.5|4421|4421|4420.5|274
1639393190000|2021-12-13 10:59:50|4421.5|4421|4422.5|4422|4422.5|4422|4421.5|4421|246
1639393200000|2021-12-13 11:00:00||4421.5||4422||4422||4421.5|0
1639393210000|2021-12-13 11:00:10|4423|4422.5|4422.5|4422|4423|4422.5|4422.5|4422|384
1639393220000|2021-12-13 11:00:20|4423|4422.5|4422.5|4422|4423|4422.5|4422.5|4422|660
1639393230000|2021-12-13 11:00:30|4422|4421.5|4422|4421|4422|4421.5|4421.5|4421|2178
1639393240000|2021-12-13 11:00:40|4422.5|4421.5|4422|4421.5|4422.5|4421.5|4422|4421|0
1639393250000|2021-12-13 11:00:50|4421.5|4421|4421.5|4421|4421.5|4421|4421.5|4421|32
1639393260000|2021-12-13 11:01:00|4421|4420.5|4421.5|4420.5|4421.5|4421|4421|4420.5|896
1639393270000|2021-12-13 11:01:10|4421||4421.5||4421.5||4421||0
1639393280000|2021-12-13 11:01:20|4421||4421.5||4421.5||4421||200
1639393290000|2021-12-13 11:01:30|4421|4421|4421|4420.5|4421|4421|4421|4420.5|112
1639393300000|2021-12-13 11:01:40|4420.5|4420|4419|4418.5|4420.5|4420|4419|4418|10437
1639393310000|2021-12-13 11:01:50|4418.5|4418|4418.5|4418|4418.5|4418|4418.5|4418|11
1639393330000|2021-12-13 11:02:10|4419|4418.5|4419|4418.5|4419.5|4418.5|4419|4418.5|156
1639393340000|2021-12-13 11:02:20|4419.5|4419|4419.5|4419|4419.5|4419|4419.5|4419|0
1639393350000|2021-12-13 11:02:30|4420|4419.5|4421|4420|4421|4420.5|4419.5|4419|1448
1639393360000|2021-12-13 11:02:40||4420.5||4420.5||4420.5||4420.5|0
1639393380000|2021-12-13 11:03:00|4421.5|4421|4421.5|4421|4421.5|4421|4421.5|4421|729
1639393390000|2021-12-13 11:03:10|4422|4420.5|4421|4420|4422|4421|4420.5|4420|1993
1639393400000|2021-12-13 11:03:20|4421.5|4420.5|4421|4420.5|4422|4421|4420|4419.5|4355
1639393410000|2021-12-13 11:03:30|4420.5|4420|4422|4421|4422|4421.5|4420.5|4420|2558
1639393420000|2021-12-13 11:03:40|4422.5|4421.5|4422.5|4421.5|4422.5|4421.5|4422.5|4421.5|150
1639393430000|2021-12-13 11:03:50|4422|4422|4422|4421.5|4423|4422.5|4421.5|4421|2027
1639393440000|2021-12-13 11:04:00|4422.5|4422|4423.5|4422.5|4423.5|4423|4422.5|4422|1595
1639393450000|2021-12-13 11:04:10|4424|4423|4424.5|4423.5|4424.5|4423.5|4424|4423|34
1639393460000|2021-12-13 11:04:20|4425|4424|4425|4424.5|4425.5|4424.5|4424.5|4424|605
1639393480000|2021-12-13 11:04:40|4424.5|4424|4424.5|4423.5|4425|4424.5|4424|4423.5|1719
1639393490000|2021-12-13 11:04:50|4424|4424|4424.5|4424|4424.5|4424|4424|4424|504
1639393500000|2021-12-13 11:05:00||4423.5||4423.5||4423.5||4423.5|68
1639393510000|2021-12-13 11:05:10|4424|4423|4423.5|4422.5|4424|4423.5|4423|4422.5|1113
1639393520000|2021-12-13 11:05:20|4424|4423|4424|4423.5|4424|4423.5|4424|4423|132
1639393530000|2021-12-13 11:05:30|4424.5|4424|4425|4424.5|4425|4424.5|4424.5|4424|393
1639393540000|2021-12-13 11:05:40|4425.5|4425|4425.5|4425|4425.5|4425|4425|4424.5|232
1639393550000|2021-12-13 11:05:50|4426|4425.5|4426.5|4426|4426.5|4426|4426|4425.5|313
1639393560000|2021-12-13 11:06:00||4425.5||4425.5||4426||4425.5|0
1639393570000|2021-12-13 11:06:10||4426||4426||4426||4426|0
1639393580000|2021-12-13 11:06:20|4427|4426.5|4426.5|4426|4427|4426.5|4426.5|4426|609
1639393590000|2021-12-13 11:06:30|4426|4425.5|4425.5|4425|4426.5|4425.5|4425.5|4425|1787
1639393600000|2021-12-13 11:06:40|4425|4424.5|4425|4424.5|4425.5|4424.5|4425|4424|90
1639393610000|2021-12-13 11:06:50|4425.5||4425||4425.5||4425||0
1639393620000|2021-12-13 11:07:00|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4424|308
1639393630000|2021-12-13 11:07:10|4425|4424.5|4426|4425.5|4426|4425.5|4425|4424.5|750
1639393640000|2021-12-13 11:07:20|4425.5|4425|4425.5|4425|4426|4425|4425.5|4425|0
1639393650000|2021-12-13 11:07:30|4426|4425.5|4426.5|4425.5|4426.5|4426|4426|4425.5|800
1639393660000|2021-12-13 11:07:40|4426|4426|4427|4426|4427|4426|4426|4425.5|789
1639393670000|2021-12-13 11:07:50|4427.5|4426.5|4427|4426.5|4427.5|4427|4427|4426.5|238
1639393680000|2021-12-13 11:08:00|4427.5|4427|4426.5|4425.5|4427.5|4427|4426|4425.5|2082
1639393690000|2021-12-13 11:08:10|4426|4426|4428|4427.5|4429.5|4429|4426|4425.5|10804
1639393700000|2021-12-13 11:08:20|4428.5|4428|4428.5|4428|4428.5|4428|4428.5|4428|462
1639393710000|2021-12-13 11:08:30|4429|4428.5|4430.5|4430|4430.5|4430|4429|4428.5|4082
1639393720000|2021-12-13 11:08:40|4431|4429.5|4431|4430.5|4431|4430.5|4430.5|4429.5|1933
1639393730000|2021-12-13 11:08:50|4431.5|4430|4430.5|4430|4431.5|4430|4430.5|4430|1902
1639393740000|2021-12-13 11:09:00|4430|4429.5|4429.5|4429|4430|4429.5|4429.5|4429|1126
1639393750000|2021-12-13 11:09:10|4430|4429.5|4430|4429.5|4431|4430.5|4430|4429.5|662
1639393760000|2021-12-13 11:09:20|4430.5|4429|4430|4429|4430.5|4429|4429.5|4429|798
1639393770000|2021-12-13 11:09:30|4429.5|4428.5|4429.5|4428.5|4429.5|4429|4429|4428.5|478
1639393780000|2021-12-13 11:09:40|4429|4428|4429.5|4428|4429.5|4428|4428.5|4428|80
1639393790000|2021-12-13 11:09:50|4429|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|0
1639393800000|2021-12-13 11:10:00|4428|4427.5|4428|4427|4428|4427.5|4427.5|4427|1047
1639393810000|2021-12-13 11:10:10|4428.5|4427.5|4428|4427.5|4428.5|4427.5|4428|4427.5|172
1639393820000|2021-12-13 11:10:20|4428.5|4426.5|4428.5|4428|4428.5|4428|4427.5|4426.5|1840
1639393830000|2021-12-13 11:10:30|4429|4428.5|4428.5|4427.5|4429|4428.5|4428.5|4427.5|2238
1639393850000|2021-12-13 11:10:50|4428|4427|4428|4427|4428|4427|4427.5|4426.5|961
1639393870000|2021-12-13 11:11:10|4428.5|4427.5|4428.5|4428|4429|4428|4428.5|4427.5|221
1639393880000|2021-12-13 11:11:20|||||||||250
1639393890000|2021-12-13 11:11:30|4429|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|501
1639393900000|2021-12-13 11:11:40|4429|4428.5|4429|4428|4429|4428.5|4428.5|4428|2
1639393910000|2021-12-13 11:11:50|4428.5|4428.5|4429.5|4429|4429.5|4429|4428.5|4428.5|568
1639393920000|2021-12-13 11:12:00|4430|4428.5|4431|4430|4431|4430|4429|4428.5|1349
1639393930000|2021-12-13 11:12:10|4430.5|4430.5|4431|4430|4431.5|4430.5|4430.5|4430|1617
1639393940000|2021-12-13 11:12:20|4431.5|4430.5|4431.5|4430.5|4431.5|4431|4431|4430.5|359
1639393950000|2021-12-13 11:12:30|4431|4431|4432|4431.5|4432|4431.5|4431|4431|224
1639393960000|2021-12-13 11:12:40|4431.5|4431|4432|4431|4432|4431|4431.5|4431|669
1639393970000|2021-12-13 11:12:50|4431.5||4431.5||4431.5||4431.5||0
1639393980000|2021-12-13 11:13:00|4432|4431.5|4431.5|4431|4432|4431.5|4431.5|4431|43
1639393990000|2021-12-13 11:13:10|4432|4431.5|4432.5|4431.5|4432.5|4431.5|4432|4431|1113
1639394000000|2021-12-13 11:13:20|4433|4432|4433|4432.5|4433|4432.5|4433|4432|127
1639394010000|2021-12-13 11:13:30|4432.5|4432|4432.5|4432|4433|4432|4432|4431.5|2728
1639394020000|2021-12-13 11:13:40|4433|4432.5|4433.5|4432.5|4433.5|4432.5|4433|4432.5|509
1639394030000|2021-12-13 11:13:50|4434|4433|4434|4433|4434|4433.5|4433.5|4433|526
1639394040000|2021-12-13 11:14:00|4433.5|4433.5|4434|4433.5|4434.5|4434|4433.5|4433.5|577
1639394050000|2021-12-13 11:14:10|4434.5|4434|4434.5|4434|4435|4434.5|4434.5|4434|200
1639394060000|2021-12-13 11:14:20|4434|4433.5|4434.5|4433.5|4434.5|4433.5|4434|4433.5|742
1639394070000|2021-12-13 11:14:30||4434||4434||4434||4433.5|0
1639394080000|2021-12-13 11:14:40|4435|4433.5|4435|4434|4435|4434|4435|4433.5|420
1639394090000|2021-12-13 11:14:50|4434.5|4433.5|4434|4433.5|4435|4433.5|4434|4433.5|652
1639394100000|2021-12-13 11:15:00|4433.5|4433|4433|4432.5|4433.5|4433|4433|4432.5|503
1639394110000|2021-12-13 11:15:10|4432.5|4432|4431|4430.5|4432.5|4432|4431|4430.5|1821
1639394120000|2021-12-13 11:15:20|4430.5|4430|4430.5|4430|4430.5|4430|4430.5|4430|90
1639394130000|2021-12-13 11:15:30|4431|4430.5|4430.5|4430|4431|4430.5|4430.5|4430|242
1639394140000|2021-12-13 11:15:40|4431|4430.5|4431|4430.5|4431|4430.5|4431|4430.5|2
1639394150000|2021-12-13 11:15:50|4431.5|4430|4430.5|4430|4431.5|4430|4430|4429.5|1048
1639394160000|2021-12-13 11:16:00|4431|4430.5|4431|4430.5|4431.5|4430.5|4431|4430.5|325
1639394170000|2021-12-13 11:16:10|4430.5|4430|4430.5|4430|4430.5|4430|4430.5|4430|946
1639394180000|2021-12-13 11:16:20||4429.5||4430||4430||4429.5|996
1639394190000|2021-12-13 11:16:30|4431|4430.5|4431|4430|4431|4430.5|4430.5|4430|516
1639394200000|2021-12-13 11:16:40|4430.5|4429.5|4430|4429.5|4430.5|4429.5|4430|4429.5|356
1639394210000|2021-12-13 11:16:50|4430.5|4430|4431|4430|4431|4430|4430.5|4430|130
1639394220000|2021-12-13 11:17:00|4430.5|4431|4430.5|4430|4431.5|4431|4430.5|4430|1306
1639394230000|2021-12-13 11:17:10|4431|4430.5|4430.5|4429.5|4431|4430.5|4430|4429.5|417
1639394240000|2021-12-13 11:17:20||4430||4430||4430||4430|0
1639394250000|2021-12-13 11:17:30|4431|4430.5|4432|4431.5|4432|4431.5|4431|4430.5|1921
1639394260000|2021-12-13 11:17:40|4431.5|4431|4432.5|4432|4432.5|4432|4431.5|4431|836
1639394270000|2021-12-13 11:17:50|4432|4431.5|4432.5|4431.5|4432.5|4432|4432|4431.5|34
1639394280000|2021-12-13 11:18:00|4432||4432||4432||4432||11
1639394290000|2021-12-13 11:18:10|4432.5|4432|4432.5|4432|4432.5|4432|4432|4431.5|601
1639394300000|2021-12-13 11:18:20|4432|4431.5|4432.5|4431.5|4432.5|4431.5|4432|4431.5|65
1639394310000|2021-12-13 11:18:30|4433|4432|4433|4432|4433|4432.5|4432.5|4432|1150
1639394320000|2021-12-13 11:18:40|4432.5||4432.5||4432.5||4432.5||0
1639394330000|2021-12-13 11:18:50|4433|4432.5|4433|4432.5|4433|4432.5|4433|4432.5|292
1639394340000|2021-12-13 11:19:00|4432.5|4432|4433|4432.5|4433|4432.5|4432|4431.5|3040
1639394350000|2021-12-13 11:19:10|4433.5|4433|4433|4432.5|4434|4433|4433|4432.5|2587
1639394360000|2021-12-13 11:19:20|4433.5|4433|4433.5|4433|4433.5|4433|4433.5|4433|355
1639394370000|2021-12-13 11:19:30||4432.5||4433||4433||4432.5|0
1639394380000|2021-12-13 11:19:40|4433|4432.5|4432.5|4432|4433|4432.5|4432.5|4431.5|420
1639394390000|2021-12-13 11:19:50|4432|4431.5|4431|4430.5|4432|4431.5|4431|4430.5|1446
1639394400000|2021-12-13 11:20:00|4431.5|4431|4431.5|4431|4432|4431|4431.5|4430.5|1074
1639394410000|2021-12-13 11:20:10|4432|4431.5|4432.5|4431.5|4432.5|4432|4431.5|4431.5|378
1639394420000|2021-12-13 11:20:20|4432|4431|4428.5|4428|4432|4431|4428.5|4427.5|1982
1639394430000|2021-12-13 11:20:30|4428|4427.5|4427.5|4426.5|4428|4428|4427|4426.5|270
1639394440000|2021-12-13 11:20:40|4427|4426|4427.5|4427|4427.5|4427|4426.5|4426|757
1639394460000|2021-12-13 11:21:00|4427|4426.5|4427|4426|4427|4426.5|4426.5|4426|467
1639394470000|2021-12-13 11:21:10|4426.5|4426.5|4427|4426|4427|4426.5|4426.5|4426|0
1639394480000|2021-12-13 11:21:20|4426.5|4425.5|4426|4425.5|4426.5|4425.5|4425.5|4425|649
1639394490000|2021-12-13 11:21:30|4425.5|4425|4424.5|4424|4425.5|4425|4424.5|4424|702
1639394500000|2021-12-13 11:21:40|4425|4424.5|4426.5|4425.5|4426.5|4426|4425|4424|440
1639394510000|2021-12-13 11:21:50|4426|4426|4426|4425.5|4426.5|4426|4426|4425.5|790
1639394520000|2021-12-13 11:22:00|4426.5|4426|4426.5|4425.5|4427|4426.5|4426|4425.5|1021
1639394530000|2021-12-13 11:22:10|4426|4425|4425.5|4425|4426|4425|4424.5|4424|1905
1639394540000|2021-12-13 11:22:20|4425|4424.5|4425|4424|4425|4424.5|4425|4424|234
1639394550000|2021-12-13 11:22:30|4424.5|4423.5|4424.5|4423.5|4424.5|4424|4424|4423.5|164
1639394560000|2021-12-13 11:22:40|4424|4423|4423.5|4423|4424|4423.5|4423.5|4423|107
1639394570000|2021-12-13 11:22:50|4423|4422.5|4423|4422|4423|4422.5|4422.5|4422|364
1639394580000|2021-12-13 11:23:00||4422.5||4422.5||4422.5||4422|0
1639394590000|2021-12-13 11:23:10|4422.5|4422|4422|4421.5|4422.5|4422.5|4422|4421|654
1639394600000|2021-12-13 11:23:20||4421||4421.5||4421.5||4421|475
1639394610000|2021-12-13 11:23:30|4422.5|4422|4422.5|4422|4423|4422.5|4422.5|4422|2830
1639394620000|2021-12-13 11:23:40|4422|4421.5|4421.5|4421|4422|4421.5|4421.5|4420.5|875
1639394630000|2021-12-13 11:23:50|4421|4420.5|4421.5|4420.5|4421.5|4421|4421|4420.5|0
1639394640000|2021-12-13 11:24:00|4421|4421|4421.5|4420.5|4421.5|4421|4420.5|4420|1527
1639394650000|2021-12-13 11:24:10||4421||4421||4421||4421|306
1639394660000|2021-12-13 11:24:20|||||||||10
1639394670000|2021-12-13 11:24:30|4421|4420.5|4421|4420.5|4421.5|4420.5|4421|4420.5|80
1639394680000|2021-12-13 11:24:40|4420.5|4420|4421|4420.5|4421|4420.5|4420.5|4420|629
1639394690000|2021-12-13 11:24:50|4420.5|4420|4421|4420|4421|4420|4420.5|4420|754
1639394700000|2021-12-13 11:25:00|4420.5|4419.5|4420.5|4419.5|4420.5|4420|4420|4419.5|1501
1639394710000|2021-12-13 11:25:10|4420|4420|4419|4418.5|4420|4420|4419|4418.5|145
1639394720000|2021-12-13 11:25:20|4418.5|4418|4418.5|4418|4419|4418.5|4418.5|4418|395
1639394730000|2021-12-13 11:25:30|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417.5|200
1639394740000|2021-12-13 11:25:40||4417||4417||4417.5||4417|0
1639394750000|2021-12-13 11:25:50|4417.5|4417.5|4418.5|4417.5|4418.5|4417.5|4417.5|4417.5|444
1639394760000|2021-12-13 11:26:00|4418|4418|4418.5|4417.5|4419|4418.5|4418|4417.5|643
1639394770000|2021-12-13 11:26:10|4419|4418|4419|4418.5|4419|4418.5|4419|4418|130
1639394780000|2021-12-13 11:26:20|4418.5|4418|4418.5|4418|4419|4418|4418.5|4418|1165
1639394790000|2021-12-13 11:26:30|4418|4417.5|4417.5|4417|4418|4417.5|4417.5|4416.5|366
1639394800000|2021-12-13 11:26:40|4418|4417.5|4418|4417|4418|4417.5|4417.5|4417|484
1639394810000|2021-12-13 11:26:50|4417.5||4417.5||4418||4417.5||381
1639394820000|2021-12-13 11:27:00|4417|4416.5|4416.5|4416|4417|4416.5|4416.5|4416|611
1639394830000|2021-12-13 11:27:10|4416|4415.5|4416.5|4416|4416.5|4416|4416|4415.5|331
1639394840000|2021-12-13 11:27:20|4417|4416.5|4416.5|4416|4417|4416.5|4416.5|4416|101
1639394850000|2021-12-13 11:27:30|4417||4417||4417||4416.5||0
1639394870000|2021-12-13 11:27:50|4417.5|4416.5|4417.5|4417|4418|4417|4417.5|4416.5|1495
1639394880000|2021-12-13 11:28:00|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417.5|308
1639394890000|2021-12-13 11:28:10|4418.5|4418|4417.5|4417|4418.5|4418|4417.5|4417|3223
1639394900000|2021-12-13 11:28:20|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417|80
1639394910000|2021-12-13 11:28:30|4417.5|4417|4418.5|4417.5|4418.5|4417.5|4417.5|4417|874
1639394920000|2021-12-13 11:28:40|4418|4418|4418.5|4418|4418.5|4418|4418|4418|0
1639394930000|2021-12-13 11:28:50|4418|4417.5|4419|4418.5|4419|4418.5|4418|4417.5|214
1639394950000|2021-12-13 11:29:10|4418.5|4418|4418|4417|4418.5|4418|4417.5|4417|1640
1639394960000|2021-12-13 11:29:20|4417.5||4417.5||4417.5||4417.5||0
1639394970000|2021-12-13 11:29:30|4417|4416.5|4417|4416|4417|4416.5|4416|4415.5|1276
1639394980000|2021-12-13 11:29:40|4416.5|4416.5|4417|4416.5|4417|4416.5|4416.5|4416|2
1639394990000|2021-12-13 11:29:50|4416.5|4416|4417|4416.5|4417.5|4417|4416.5|4416|984
1639395000000|2021-12-13 11:30:00|4416.5|4416|4416|4415|4416.5|4416|4415.5|4415|805
1639395010000|2021-12-13 11:30:10|4416.5|4415.5|4417|4416|4417|4416.5|4416.5|4415|392
1639395020000|2021-12-13 11:30:20|4417.5|4416.5|4417|4416.5|4417.5|4416.5|4417|4416.5|75
1639395030000|2021-12-13 11:30:30|4417.5|4417|4416.5|4415.5|4417.5|4417|4416|4415.5|1416
1639395040000|2021-12-13 11:30:40|4416|4415|4416.5|4415.5|4416.5|4416|4415.5|4415|1108
1639395050000|2021-12-13 11:30:50|4416|4416|4416.5|4416|4416.5|4416|4416|4415|518
1639395060000|2021-12-13 11:31:00|4417|4416.5|4417|4416.5|4417.5|4417|4417|4416|153
1639395070000|2021-12-13 11:31:10|4417.5|4417|4417.5|4416.5|4417.5|4417|4417.5|4416.5|236
1639395080000|2021-12-13 11:31:20|4417|4417|4418|4417.5|4418.5|4417.5|4417|4416.5|1789
1639395100000|2021-12-13 11:31:40|4418.5|4418|4419|4418|4419|4418|4418.5|4418|80
1639395120000|2021-12-13 11:32:00|4418.5|4418.5|4418.5|4418|4419|4418.5|4418.5|4418|546
1639395140000|2021-12-13 11:32:20|4419|4418.5|4419|4418.5|4419.5|4418.5|4418.5|4418|348
1639395150000|2021-12-13 11:32:30|4418.5|4418|4419.5|4419|4420|4419.5|4418.5|4418|878
1639395170000|2021-12-13 11:32:50|4420|4419.5|4420|4419.5|4420|4419.5|4420|4419.5|337
1639395180000|2021-12-13 11:33:00|4420.5|4420|4420|4419.5|4420.5|4420|4420|4419.5|2051
1639395190000|2021-12-13 11:33:10|4420.5|4420|4420.5|4420|4420.5|4420|4420.5|4419.5|81
1639395220000|2021-12-13 11:33:40|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420|593
1639395240000|2021-12-13 11:34:00|4420.5|4420|4420.5|4420|4420.5|4420|4420.5|4420|4
1639395250000|2021-12-13 11:34:10|4421|4420.5|4420.5|4420|4421|4420.5|4420.5|4420|681
1639395260000|2021-12-13 11:34:20|4421|4420.5|4421|4420|4421|4420.5|4421|4420|80
1639395270000|2021-12-13 11:34:30||4420.5||4420.5||4420.5||4420.5|0
1639395290000|2021-12-13 11:34:50|4420.5|4420|4420.5|4420|4420.5|4420|4420|4419.5|1826
1639395300000|2021-12-13 11:35:00|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420.5|165
1639395330000|2021-12-13 11:35:30|4421.5|4421|4421.5|4421|4422|4421|4421.5|4421|668
1639395340000|2021-12-13 11:35:40|4421|4420.5|4419.5|4419|4421|4420.5|4419.5|4419|2237
1639395350000|2021-12-13 11:35:50|4420|4418.5|4421|4420|4421|4420|4420|4418.5|151
1639395360000|2021-12-13 11:36:00|4421.5||4420.5||4421.5||4420.5||153
1639395370000|2021-12-13 11:36:10|4421|4420.5|4420|4419.5|4421|4420.5|4420|4419.5|454
1639395380000|2021-12-13 11:36:20|4420.5|4420|4420|4419.5|4420.5|4420|4420|4419.5|121
1639395390000|2021-12-13 11:36:30|4420.5|4420|4421.5|4421|4421.5|4421|4420.5|4420|826
1639395400000|2021-12-13 11:36:40|4422|4421.5|4422|4421|4422|4421.5|4421.5|4421|110
1639395410000|2021-12-13 11:36:50|4422.5|4421.5|4421.5|4421|4422.5|4422|4421.5|4421|2105
1639395420000|2021-12-13 11:37:00|4421|4420.5|4420.5|4420|4421|4420.5|4420.5|4420|697
1639395430000|2021-12-13 11:37:10|4420|4419.5|4420|4419|4420.5|4420|4420|4419|1135
1639395440000|2021-12-13 11:37:20|4419.5||4419.5||4419.5||4419.5||0
1639395450000|2021-12-13 11:37:30|4420|4418.5|4420|4419.5|4420|4419.5|4420|4418.5|379
1639395460000|2021-12-13 11:37:40|4419.5|4419|4420|4419.5|4420|4419.5|4419.5|4419|674
1639395470000|2021-12-13 11:37:50|4419.5|4419|4417|4416.5|4419.5|4419|4415|4414.5|11449
1639395480000|2021-12-13 11:38:00|4417.5|4417|4419.5|4418.5|4420|4419.5|4417|4416.5|4670
1639395490000|2021-12-13 11:38:10|4419|4418|4419.5|4419|4420.5|4420|4419|4418|611
1639395500000|2021-12-13 11:38:20|4420|4419.5|4420|4419.5|4420|4419.5|4420|4419|10
1639395510000|2021-12-13 11:38:30|4420.5|4420|4420.5|4420|4420.5|4420|4420|4419.5|24
1639395520000|2021-12-13 11:38:40|4420|4419.5|4420.5|4419.5|4420.5|4420|4420|4419.5|3171
1639395530000|2021-12-13 11:38:50|4420|4420|4421|4420.5|4421|4420.5|4419.5|4419|1414
1639395540000|2021-12-13 11:39:00|4420.5|4420|4421|4420|4421|4420.5|4420|4419.5|370
1639395550000|2021-12-13 11:39:10|4420.5|4420.5|4421.5|4420.5|4421.5|4421|4420.5|4420|2057
1639395560000|2021-12-13 11:39:20|4421|4420|4421|4420.5|4421|4420.5|4420.5|4420|120
1639395570000|2021-12-13 11:39:30|4420.5|4420|4420|4419.5|4420.5|4420|4420|4419.5|210
1639395580000|2021-12-13 11:39:40|4420.5|4420|4420.5|4419.5|4420.5|4420|4420|4419.5|92
1639395590000|2021-12-13 11:39:50|4420|4420|4420.5|4419.5|4420.5|4420|4420|4419.5|81
1639395600000|2021-12-13 11:40:00|4420|4420|4420.5|4420|4420.5|4420|4420|4420|3
1639395610000|2021-12-13 11:40:10|4420|4419.5|4419.5|4419|4420|4419.5|4419|4418.5|2611
1639395620000|2021-12-13 11:40:20|4419|4418.5|4419|4418.5|4419.5|4418.5|4419|4418.5|0
1639395630000|2021-12-13 11:40:30|4418.5|4418|4419|4418.5|4419|4418.5|4418.5|4418|490
1639395640000|2021-12-13 11:40:40|4419.5|4419|4419.5|4419|4419.5|4419|4419|4419|200
1639395650000|2021-12-13 11:40:50|4419|4418.5|4419|4418.5|4419.5|4418.5|4419|4418.5|249
1639395660000|2021-12-13 11:41:00|4419.5|4419|4418.5|4418|4419.5|4419|4418.5|4418|162
1639395670000|2021-12-13 11:41:10|4419|4418.5|4419.5|4419|4419.5|4419|4419|4418.5|517
1639395680000|2021-12-13 11:41:20|||||||||100
1639395690000|2021-12-13 11:41:30|4420|4419.5|4420|4419.5|4420.5|4420|4420|4419.5|1454
1639395700000|2021-12-13 11:41:40|4419.5|4419|4419.5|4418.5|4420|4419|4419.5|4418.5|188
1639395710000|2021-12-13 11:41:50|4420|4419|4420|4419|4420|4419.5|4419.5|4419|529
1639395720000|2021-12-13 11:42:00|4419.5|4419.5|4420|4419.5|4420|4419.5|4419.5|4419|0
1639395730000|2021-12-13 11:42:10|4420.5|4420|4420.5|4420|4420.5|4420|4420.5|4419.5|111
1639395740000|2021-12-13 11:42:20|4420|4419.5|4420|4419.5|4420|4419.5|4420|4419.5|116
1639395750000|2021-12-13 11:42:30|4420.5|4420|4420.5|4419.5|4421.5|4420.5|4420|4419.5|1309
1639395770000|2021-12-13 11:42:50|4420||4420||4420||4420||0
1639395780000|2021-12-13 11:43:00|4420.5|4420|4420.5|4420|4420.5|4420|4420.5|4420|80
1639395790000|2021-12-13 11:43:10|4421|4420.5|4420.5|4420|4421.5|4421|4420.5|4420|2221
1639395800000|2021-12-13 11:43:20|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420|674
1639395810000|2021-12-13 11:43:30|4421.5|4420|4420|4419.5|4421.5|4420|4420|4419.5|1467
1639395840000|2021-12-13 11:44:00|4420.5|4420|4420.5|4420|4420.5|4420|4420.5|4420|80
1639395850000|2021-12-13 11:44:10|4421|4420.5|4422.5|4421.5|4422.5|4421.5|4421|4420.5|1211
1639395860000|2021-12-13 11:44:20|4422||4422||4422.5||4422||0
1639395870000|2021-12-13 11:44:30|4421.5|4421|4421.5|4421|4422|4421|4421.5|4421|0
1639395880000|2021-12-13 11:44:40|4421|4420.5|4419.5|4419|4421|4420.5|4419.5|4419|4800
1639395900000|2021-12-13 11:45:00|4419|4418.5|4419|4418.5|4419.5|4418.5|4418.5|4418|570
1639395910000|2021-12-13 11:45:10|4418.5|4418|4418.5|4418|4418.5|4418|4418|4417.5|1812
1639395920000|2021-12-13 11:45:20|4419|4418.5|4419|4418.5|4419|4418.5|4419|4418.5|245
1639395930000|2021-12-13 11:45:30|4418.5|4418|4418.5|4418|4419|4418|4418.5|4418|163
1639395940000|2021-12-13 11:45:40|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417|399
1639395950000|2021-12-13 11:45:50|4417.5|4417|4417.5|4417|4418|4417|4417.5|4417|149
1639395960000|2021-12-13 11:46:00|||||||||119
1639395970000|2021-12-13 11:46:10|4418|4417.5|4419|4418.5|4419|4418.5|4418|4417.5|262
1639395980000|2021-12-13 11:46:20|4419.5|4418|4418.5|4418|4419.5|4419|4418.5|4418|367
1639395990000|2021-12-13 11:46:30|4419|4418.5|4417.5|4417|4419|4418.5|4417.5|4417|1131
1639396000000|2021-12-13 11:46:40|4418||4418||4418||4418||0
1639396010000|2021-12-13 11:46:50|4417.5|4416.5|4417|4416.5|4417.5|4417|4417|4416.5|597
1639396020000|2021-12-13 11:47:00|4417.5|4417|4418|4417.5|4418|4417.5|4417.5|4417|404
1639396030000|2021-12-13 11:47:10|4417.5|4416.5|4417.5|4417|4418|4417.5|4417.5|4416.5|1868
1639396050000|2021-12-13 11:47:30|4418|4417.5|4417.5|4417|4418|4417.5|4417.5|4417|152
1639396060000|2021-12-13 11:47:40|4417|4416.5|4416.5|4416|4417|4416.5|4416.5|4416|988
1639396070000|2021-12-13 11:47:50|4416|4415.5|4416|4415.5|4416|4415.5|4416|4415.5|360
1639396080000|2021-12-13 11:48:00|4416.5|4416|4416.5|4416|4416.5|4416|4416.5|4416|259
1639396090000|2021-12-13 11:48:10|4416|4415.5|4416|4415.5|4416.5|4415.5|4416|4415.5|0
1639396100000|2021-12-13 11:48:20|4416.5|4416|4416.5|4415.5|4417|4416.5|4416|4415.5|777
1639396110000|2021-12-13 11:48:30|4416||4416||4416.5||4416||0
1639396120000|2021-12-13 11:48:40|||||||||9
1639396130000|2021-12-13 11:48:50|4416.5|4416|4416.5|4416|4416.5|4416|4416.5|4416|281
1639396140000|2021-12-13 11:49:00|4417|4415.5|4416|4415.5|4417|4415.5|4415.5|4415|1912
1639396150000|2021-12-13 11:49:10|4415.5|4415|4416|4415|4416|4415.5|4415.5|4415|433
1639396160000|2021-12-13 11:49:20|4416.5|4415.5|4416|4415.5|4417|4416|4416|4415.5|777
1639396170000|2021-12-13 11:49:30|4416.5|4416|4416.5|4416|4416.5|4416|4416.5|4415.5|231
1639396180000|2021-12-13 11:49:40|4417|4416.5|4417|4416.5|4417|4416.5|4417|4416.5|2
1639396200000|2021-12-13 11:50:00|4417.5|4417|4417|4416.5|4417.5|4417|4417|4416.5|1030
1639396210000|2021-12-13 11:50:10|4417.5|4417|4418|4417.5|4418|4417.5|4417.5|4416.5|232
1639396240000|2021-12-13 11:50:40|4417.5|4417|4418.5|4418|4418.5|4418|4417.5|4417|1122
1639396250000|2021-12-13 11:50:50|4418|4417.5|4419|4418|4419|4418.5|4418|4417.5|287
1639396260000|2021-12-13 11:51:00|4418.5|4417.5|4418|4417.5|4418.5|4417.5|4418|4417.5|0
1639396270000|2021-12-13 11:51:10|4418.5|4418|4418.5|4417.5|4418.5|4418|4418|4417.5|105
1639396280000|2021-12-13 11:51:20|4418|4417|4417|4416.5|4418|4417|4417|4416.5|648
1639396290000|2021-12-13 11:51:30|4417.5|4417|4418|4417|4418|4417.5|4417.5|4417|283
1639396300000|2021-12-13 11:51:40|4417.5|4416.5|4416.5|4415.5|4417.5|4416.5|4416|4415.5|1270
1639396310000|2021-12-13 11:51:50|4416|4416|4415.5|4415|4416|4416|4415.5|4415|0
1639396320000|2021-12-13 11:52:00|4416|4415.5|4416|4415|4416|4415.5|4415.5|4415|710
1639396330000|2021-12-13 11:52:10||4415.5||4415||4415.5||4415|0
1639396340000|2021-12-13 11:52:20|4416.5|4415.5|4416|4415.5|4416.5|4416|4416|4415|2158
1639396350000|2021-12-13 11:52:30|4415.5|4415|4415|4414.5|4416|4415|4415|4414.5|414
1639396360000|2021-12-13 11:52:40||4414||4414.5||4414.5||4414|0
1639396370000|2021-12-13 11:52:50|4414.5|4414|4414|4413.5|4414.5|4414.5|4414|4413.5|2724
1639396380000|2021-12-13 11:53:00|4414.5|4414|4414|4413.5|4415|4414.5|4414|4413.5|4879
1639396400000|2021-12-13 11:53:20|4414.5|4413|4414|4413|4414.5|4413.5|4413.5|4413|489
1639396410000|2021-12-13 11:53:30|4413.5|4413.5|4414|4413.5|4414|4413.5|4413.5|4413|60
1639396420000|2021-12-13 11:53:40|4414.5|4414|4414.5|4414|4414.5|4414|4414.5|4414|221
1639396430000|2021-12-13 11:53:50|4414|4413.5|4413.5|4413|4414|4413.5|4413.5|4413|485
1639396440000|2021-12-13 11:54:00|4413|4412.5|4413|4412.5|4413|4412.5|4413|4412.5|214
1639396450000|2021-12-13 11:54:10|4412.5|4412|4412.5|4412|4412.5|4412.5|4412|4411.5|467
1639396460000|2021-12-13 11:54:20|4412|4411.5|4412.5|4412|4412.5|4412|4412|4411.5|451
1639396470000|2021-12-13 11:54:30||4411.5||4412||4412||4411.5|0
1639396510000|2021-12-13 11:55:10|4413|4412.5|4412.5|4411.5|4413|4412.5|4412|4411.5|2592
1639396520000|2021-12-13 11:55:20|4413|4412|4413.5|4413|4414|4413|4413|4412|2130
1639396530000|2021-12-13 11:55:30|4414|4413.5|4414.5|4414|4414.5|4414|4414|4413.5|66
1639396540000|2021-12-13 11:55:40|||||||||77
1639396550000|2021-12-13 11:55:50|4415|4414.5|4414|4413.5|4415|4414.5|4414|4413.5|476
1639396560000|2021-12-13 11:56:00|4413.5|4413|4414.5|4413.5|4414.5|4414|4413.5|4413|1136
1639396570000|2021-12-13 11:56:10||4414||4414||4414||4413.5|0
1639396580000|2021-12-13 11:56:20|4415|4414.5|4414|4413.5|4415|4414.5|4414|4413.5|371
1639396590000|2021-12-13 11:56:30|||||||||60
1639396610000|2021-12-13 11:56:50|4413.5|4413|4413.5|4413|4413.5|4413|4413|4412.5|278
1639396630000|2021-12-13 11:57:10|4414|4413.5|4414|4413.5|4414|4413.5|4414|4413.5|679
1639396640000|2021-12-13 11:57:20|4414.5|4414|4414.5|4414|4414.5|4414|4414.5|4414|354
1639396660000|2021-12-13 11:57:40|4415|4414.5|4415.5|4415|4415.5|4415|4414.5|4414|1282
1639396670000|2021-12-13 11:57:50|4415|4414.5|4413.5|4413|4415.5|4415|4413.5|4413|4063
1639396680000|2021-12-13 11:58:00|4414|4412.5|4413|4412|4414|4413|4412.5|4412|1226
1639396690000|2021-12-13 11:58:10|4413.5||4413||4413.5||4413||0
1639396700000|2021-12-13 11:58:20|4412.5|4411.5|4412.5|4412|4412.5|4412|4412|4411.5|0
1639396710000|2021-12-13 11:58:30|4412|4411.5|4412.5|4412|4412.5|4412|4412|4411.5|164
1639396720000|2021-12-13 11:58:40|4413|4412.5|4413|4412.5|4413|4412.5|4413|4412|763
1639396730000|2021-12-13 11:58:50|4412.5|4412|4412.5|4412|4413|4412|4412.5|4412|0
1639396740000|2021-12-13 11:59:00|4413|4412.5|4413.5|4413|4414|4413|4413|4412.5|993
1639396750000|2021-12-13 11:59:10|4414|4413.5|4414|4413.5|4414|4413.5|4414|4413.5|3
1639396760000|2021-12-13 11:59:20|4413.5|4413|4413.5|4413|4413.5|4413|4413.5|4413|279
1639396780000|2021-12-13 11:59:40|4414|4413.5|4413.5|4413|4414|4413.5|4413.5|4413|315
1639396790000|2021-12-13 11:59:50|4414|4413.5|4415|4414|4415|4414.5|4414|4413|508
1639396800000|2021-12-13 12:00:00|4414.5|4413.5|4412.5|4411.5|4414.5|4413.5|4410.5|4410|2799
1639396810000|2021-12-13 12:00:10|4412|4411|4411.5|4411|4412.5|4411|4411.5|4410.5|150
1639396820000|2021-12-13 12:00:20|4412|4411.5|4412|4411|4413|4412.5|4412|4411|288
1639396830000|2021-12-13 12:00:30|4411.5|4411.5|4411.5|4411|4411.5|4411.5|4411.5|4411|459
1639396860000|2021-12-13 12:01:00|4411|4410.5|4410|4409.5|4411|4410.5|4409.5|4409|2664
1639396870000|2021-12-13 12:01:10|4410.5|4410|4410|4409.5|4410.5|4410|4410|4409.5|407
1639396880000|2021-12-13 12:01:20|4409.5|4409|4409.5|4408.5|4410|4409|4408|4407.5|6767
1639396890000|2021-12-13 12:01:30|4409|4409|4409|4408.5|4409.5|4409|4409|4408|3014
1639396900000|2021-12-13 12:01:40|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4408.5|60
1639396910000|2021-12-13 12:01:50|4410|4409.5|4410|4409.5|4410.5|4410|4410|4409.5|133
1639396920000|2021-12-13 12:02:00|4409.5|4409|4410|4409.5|4410.5|4410|4409.5|4408.5|933
1639396930000|2021-12-13 12:02:10|4410.5|4409|4408|4407|4411|4410.5|4408|4407|3919
1639396940000|2021-12-13 12:02:20|4407.5|4407.5|4407.5|4406.5|4408|4407.5|4407|4406.5|616
1639396950000|2021-12-13 12:02:30|4408|4407|4408|4407|4408|4407.5|4407.5|4406.5|36
1639396960000|2021-12-13 12:02:40|4408.5|4407.5|4408.5|4407.5|4408.5|4408|4408.5|4407.5|317
1639396970000|2021-12-13 12:02:50|4408|4407|4408|4407|4408|4407.5|4407.5|4406.5|591
1639396980000|2021-12-13 12:03:00|||||||||20
1639396990000|2021-12-13 12:03:10|4407.5|4407.5|4408|4407.5|4408|4407.5|4407.5|4407|882
1639397000000|2021-12-13 12:03:20|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4408|194
1639397010000|2021-12-13 12:03:30|4408|4407.5|4408|4407.5|4408.5|4408|4408|4407.5|328
1639397020000|2021-12-13 12:03:40|4408.5|4407|4408|4407|4408.5|4407|4407.5|4407|485
1639397030000|2021-12-13 12:03:50|4407.5|4406.5|4406|4405.5|4408|4406.5|4406|4405.5|3070
1639397040000|2021-12-13 12:04:00|4405.5|4405|4406|4405.5|4406|4405.5|4405|4404.5|1152
1639397050000|2021-12-13 12:04:10|4405.5|4405|4406|4405.5|4406|4405.5|4405.5|4405|377
1639397070000|2021-12-13 12:04:30|4406.5|4406|4407|4406|4407|4406.5|4406.5|4406|597
1639397080000|2021-12-13 12:04:40|4406.5|4406.5|4406.5|4406|4407|4406.5|4406.5|4406|120
1639397090000|2021-12-13 12:04:50|4407|4406.5|4407|4406.5|4407|4406.5|4407|4406|138
1639397100000|2021-12-13 12:05:00|4407.5|4406|4407|4406.5|4407.5|4406.5|4406.5|4406|2150
1639397110000|2021-12-13 12:05:10|4407.5|4406|4407|4406.5|4407.5|4406.5|4407|4406|1469
1639397130000|2021-12-13 12:05:30|4407.5|4406|4406.5|4406|4407.5|4406.5|4406.5|4406|12351
1639397140000|2021-12-13 12:05:40|4407|4405.5|4406.5|4406|4407|4406|4406|4405.5|615
1639397150000|2021-12-13 12:05:50|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|0
1639397160000|2021-12-13 12:06:00|4406.5|4406|4407|4406|4407.5|4406|4406.5|4406|3478
1639397170000|2021-12-13 12:06:10|4406.5||4406.5||4407||4406.5||150
1639397180000|2021-12-13 12:06:20|4406|4405.5|4406|4405.5|4406.5|4406|4406|4405.5|654
1639397190000|2021-12-13 12:06:30|4406.5|4406|4406.5|4406|4406.5|4406|4406.5|4406|132
1639397200000|2021-12-13 12:06:40|4406|4405.5|4406|4405.5|4406.5|4405.5|4406|4405.5|34
1639397210000|2021-12-13 12:06:50|4405.5|4405|4406|4405|4406|4405.5|4405.5|4405|118
1639397220000|2021-12-13 12:07:00|4405.5|4404.5|4405|4404.5|4405.5|4404.5|4405|4404.5|1634
1639397230000|2021-12-13 12:07:10||4404||4404.5||4404.5||4404|0
1639397240000|2021-12-13 12:07:20||4404||4404.5||4404.5||4404|0
1639397250000|2021-12-13 12:07:30|4405.5|4405|4405.5|4404.5|4405.5|4405|4405|4404|1562
1639397260000|2021-12-13 12:07:40|4406|4405|4406|4405|4406|4405.5|4406|4405|365
1639397270000|2021-12-13 12:07:50|4406.5|4405.5|4406.5|4406|4407.5|4407|4406.5|4405.5|918
1639397280000|2021-12-13 12:08:00|4406|4405.5|4406|4405.5|4406.5|4406|4406|4405.5|165
1639397290000|2021-12-13 12:08:10|4405.5|4405|4405.5|4405|4405.5|4405|4405.5|4405|180
1639397300000|2021-12-13 12:08:20|4405|4404.5|4405|4404.5|4405.5|4404.5|4405|4404|425
1639397310000|2021-12-13 12:08:30|4405.5|4405|4405|4404|4405.5|4405|4405|4404|1336
1639397320000|2021-12-13 12:08:40|4404.5|4404.5|4405|4404.5|4405|4404.5|4404.5|4404|4016
1639397330000|2021-12-13 12:08:50|4404.5|4404|4404.5|4404|4404.5|4404|4404.5|4404|0
1639397340000|2021-12-13 12:09:00|4405|4404.5|4405|4404|4405.5|4405|4404.5|4404|2002
1639397360000|2021-12-13 12:09:20||4404.5||4404||4404.5||4404|0
1639397370000|2021-12-13 12:09:30|4405.5|4404.5|4405|4404.5|4405.5|4404.5|4405|4404|0
1639397380000|2021-12-13 12:09:40|4404.5|4404|4404.5|4404|4405|4404.5|4404.5|4404|388
1639397390000|2021-12-13 12:09:50|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403|1282
1639397400000|2021-12-13 12:10:00|4404.5|4404|4404.5|4403.5|4404.5|4404|4404.5|4403.5|283
1639397410000|2021-12-13 12:10:10||4404||4403.5||4404||4403.5|0
1639397420000|2021-12-13 12:10:20|4404|4403|4403.5|4403|4404|4403|4403.5|4403|230
1639397430000|2021-12-13 12:10:30|||||||||100
1639397440000|2021-12-13 12:10:40|||||||||45
1639397450000|2021-12-13 12:10:50|4404|4403.5|4404.5|4403.5|4404.5|4404|4404|4403.5|460
1639397460000|2021-12-13 12:11:00||4404||4404||4404||4404|0
1639397470000|2021-12-13 12:11:10|4405|4404.5|4405|4404.5|4405|4404.5|4404.5|4404.5|536
1639397480000|2021-12-13 12:11:20|4404.5|4404|4405.5|4405|4405.5|4405|4404.5|4404|1011
1639397490000|2021-12-13 12:11:30|4406|4405.5|4406|4405|4406|4405.5|4405.5|4404.5|126
1639397500000|2021-12-13 12:11:40|4407|4405.5|4406.5|4406|4407|4406.5|4406|4405|8641
1639397510000|2021-12-13 12:11:50||4405.5||4406||4406||4405.5|0
1639397520000|2021-12-13 12:12:00|4406|4405.5|4406|4405.5|4406.5|4406|4406|4405.5|710
1639397530000|2021-12-13 12:12:10|4406.5||4406||4406.5||4406||0
1639397540000|2021-12-13 12:12:20|4405.5|4405|4406.5|4405.5|4406.5|4405.5|4405.5|4404.5|476
1639397560000|2021-12-13 12:12:40|4406|4405|4406|4405|4406|4405|4405.5|4405|339
1639397570000|2021-12-13 12:12:50||4405.5||4405.5||4405.5||4405.5|0
1639397580000|2021-12-13 12:13:00|4406.5|4406|4407|4406.5|4407|4406.5|4406.5|4406|627
1639397590000|2021-12-13 12:13:10|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4407|83
1639397600000|2021-12-13 12:13:20|4407|4406.5|4407.5|4406.5|4407.5|4407|4407|4406|666
1639397610000|2021-12-13 12:13:30|4407|4407|4407.5|4406.5|4407.5|4407|4407|4406.5|0
1639397620000|2021-12-13 12:13:40|4407|4407|4407.5|4406.5|4407.5|4407|4407|4406.5|80
1639397630000|2021-12-13 12:13:50|4407|4407|4407.5|4406.5|4407.5|4407|4407|4406.5|80
1639397640000|2021-12-13 12:14:00|4407|4407|4407.5|4407|4408|4407|4407|4407|0
1639397650000|2021-12-13 12:14:10|4407|4406.5|4407|4406.5|4407.5|4407|4407|4406.5|306
1639397660000|2021-12-13 12:14:20|4406.5|4406|4406.5|4406|4406.5|4406.5|4406.5|4406|884
1639397680000|2021-12-13 12:14:40|4406|4405.5|4406|4405.5|4406.5|4406|4405.5|4405|1214
1639397690000|2021-12-13 12:14:50|4406.5||4406.5||4406.5||4406||0
1639397700000|2021-12-13 12:15:00|4406||4406||4406||4406||0
1639397710000|2021-12-13 12:15:10|4406.5|4406|4407|4406.5|4407|4406.5|4406|4406|517
1639397730000|2021-12-13 12:15:30|4406.5|4406|4406.5|4406|4407|4406|4406|4405.5|1213
1639397760000|2021-12-13 12:16:00|4406|4405.5|4406|4405.5|4406.5|4405.5|4406|4405.5|251
1639397770000|2021-12-13 12:16:10|||||||||1
1639397780000|2021-12-13 12:16:20|4405.5|4405|4406|4405|4406|4405.5|4405.5|4405|218
1639397790000|2021-12-13 12:16:30|4405.5||4405.5||4405.5||4405.5||5
1639397830000|2021-12-13 12:17:10|||||||||203
1639397840000|2021-12-13 12:17:20|4406|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|399
1639397850000|2021-12-13 12:17:30|4405|4404.5|4404.5|4404|4405|4404.5|4404.5|4404|908
1639397880000|2021-12-13 12:18:00|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403.5|302
1639397890000|2021-12-13 12:18:10|4404.5|4404|4404.5|4404|4404.5|4404|4404.5|4404|80
1639397910000|2021-12-13 12:18:30|||||||||264
1639397920000|2021-12-13 12:18:40|4404|4403.5|4403|4402.5|4404|4403.5|4403|4402|925
1639397940000|2021-12-13 12:19:00|4402.5|4402|4403|4402.5|4403|4402.5|4402.5|4402|281
1639397980000|2021-12-13 12:19:40|4402.5|4402|4402.5|4402|4402.5|4402|4402.5|4402|677
1639398010000|2021-12-13 12:20:10|4403|4402.5|4403|4402.5|4403.5|4403|4402.5|4402|2998
1639398020000|2021-12-13 12:20:20|4402.5|4402|4402|4401.5|4403|4402|4402|4401.5|1187
1639398030000|2021-12-13 12:20:30|4402.5|4402|4402|4401.5|4403|4402.5|4402|4401.5|1866
1639398040000|2021-12-13 12:20:40|4402.5|4401|4401.5|4401|4402.5|4402|4401.5|4401|1032
1639398050000|2021-12-13 12:20:50|4402|4401.5|4402.5|4401.5|4402.5|4402|4402|4401.5|162
1639398060000|2021-12-13 12:21:00|4402|4401|4402|4401|4402|4401|4402|4401|0
1639398070000|2021-12-13 12:21:10||4401.5||4401||4401.5||4401|0
1639398080000|2021-12-13 12:21:20|4402.5|4401.5|4402.5|4401.5|4402.5|4402|4402.5|4401|173
1639398090000|2021-12-13 12:21:30|4402||4402||4402||4402||0
1639398100000|2021-12-13 12:21:40|4402.5|4402|4402.5|4402|4402.5|4402|4402.5|4402|5
1639398110000|2021-12-13 12:21:50|4403|4402.5|4402.5|4402|4403|4402.5|4402.5|4402|562
1639398120000|2021-12-13 12:22:00|4403|4402.5|4403|4402.5|4403|4402.5|4402.5|4402.5|92
1639398130000|2021-12-13 12:22:10||4402||4402||4402||4402|0
1639398140000|2021-12-13 12:22:20|4402.5||4402.5||4402.5||4402.5||0
1639398150000|2021-12-13 12:22:30|4402|4401.5|4402|4401.5|4402|4401.5|4402|4401.5|897
1639398160000|2021-12-13 12:22:40|4402.5|4402|4402.5|4402|4403.5|4402.5|4402.5|4402|4777
1639398170000|2021-12-13 12:22:50|4402|4401.5|4401.5|4401|4402.5|4401.5|4401.5|4401|650
1639398180000|2021-12-13 12:23:00|4401|4400.5|4401|4400.5|4401|4400.5|4401|4400.5|262
1639398190000|2021-12-13 12:23:10|4400.5|4400|4400.5|4400|4401|4400|4399.5|4399|14974
1639398200000|2021-12-13 12:23:20|4400|4399.5|4400|4399.5|4400.5|4399.5|4400|4399.5|327
1639398210000|2021-12-13 12:23:30|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4400|80
1639398230000|2021-12-13 12:23:50|4400|4399.5|4400.5|4399.5|4400.5|4399.5|4400|4399.5|753
1639398240000|2021-12-13 12:24:00|4400||4400||4400.5||4400||0
1639398250000|2021-12-13 12:24:10|4400.5|4400|4401|4400.5|4401|4400.5|4400.5|4400|385
1639398270000|2021-12-13 12:24:30|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4400|112
1639398290000|2021-12-13 12:24:50|4401|4400.5|4401|4400|4401|4400.5|4401|4400|81
1639398300000|2021-12-13 12:25:00|4401.5|4400.5|4402|4401.5|4402|4401.5|4401.5|4400.5|198
1639398310000|2021-12-13 12:25:10|4401.5|4401|4401|4400.5|4401.5|4401|4401|4400.5|1699
1639398320000|2021-12-13 12:25:20|4401.5|4400|4400.5|4400|4401.5|4400|4400.5|4400|389
1639398330000|2021-12-13 12:25:30|4401|4400.5|4400.5|4400|4401|4400.5|4400.5|4400|70
1639398340000|2021-12-13 12:25:40|||||||||30
1639398350000|2021-12-13 12:25:50|4400|4399.5|4400|4399.5|4400.5|4400|4400|4399|1834
1639398360000|2021-12-13 12:26:00|||||||||6
1639398370000|2021-12-13 12:26:10|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4400|263
1639398380000|2021-12-13 12:26:20|4401|4400.5|4400.5|4400|4401|4400.5|4400.5|4400|1780
1639398390000|2021-12-13 12:26:30|4401|4400.5|4400.5|4400|4401|4400.5|4400.5|4400|80
1639398410000|2021-12-13 12:26:50|4400|4399.5|4398.5|4397.5|4400|4399.5|4398|4397|1874
1639398420000|2021-12-13 12:27:00|4398|4398|4398|4397.5|4398.5|4398|4398|4397.5|197
1639398430000|2021-12-13 12:27:10|4397.5|4397|4397|4396.5|4397.5|4397|4396.5|4396|908
1639398440000|2021-12-13 12:27:20|4397.5|4397|4396.5|4396|4397.5|4397|4396.5|4396|414
1639398450000|2021-12-13 12:27:30|4397|4396.5|4398|4397|4398|4397.5|4397|4396|1128
1639398460000|2021-12-13 12:27:40|4397.5|4397.5|4398|4397|4398|4397.5|4397.5|4397|0
1639398470000|2021-12-13 12:27:50|4398.5|4397.5|4398|4397.5|4398.5|4398|4398|4397.5|147
1639398480000|2021-12-13 12:28:00|4398.5||4398||4398.5||4398||0
1639398490000|2021-12-13 12:28:10|4398.5|4398|4398.5|4398|4398.5|4398|4398.5|4398|158
1639398510000|2021-12-13 12:28:30|4399|4398.5|4400|4399|4400|4399|4399|4398.5|705
1639398520000|2021-12-13 12:28:40|4399.5|4398.5|4399|4398|4400|4398.5|4398.5|4398|1604
1639398530000|2021-12-13 12:28:50|4399.5|4398.5|4398.5|4398|4399.5|4398.5|4398.5|4398|195
1639398540000|2021-12-13 12:29:00|4398|4397.5|4398|4397|4398|4397.5|4397.5|4397|189
1639398550000|2021-12-13 12:29:10|4397.5|4396.5|4397|4396.5|4397.5|4396.5|4396.5|4396|829
1639398560000|2021-12-13 12:29:20|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4397|231
1639398570000|2021-12-13 12:29:30|4397|4396.5|4397|4396.5|4397.5|4397|4397|4396.5|879
1639398580000|2021-12-13 12:29:40|4397.5|4397|4397.5|4396.5|4397.5|4397|4397|4396|1122
1639398590000|2021-12-13 12:29:50|4397|4397|4397.5|4396.5|4397.5|4397|4396.5|4396|1426
1639398600000|2021-12-13 12:30:00|4397|4397|4396.5|4396|4397.5|4397|4396|4395.5|2182
1639398610000|2021-12-13 12:30:10|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|153
1639398630000|2021-12-13 12:30:30|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4397|300
1639398640000|2021-12-13 12:30:40|||||||||205
1639398660000|2021-12-13 12:31:00|4397|4396.5|4397.5|4397|4397.5|4397|4397|4396.5|743
1639398670000|2021-12-13 12:31:10|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|35
1639398680000|2021-12-13 12:31:20|4396.5|4396|4396.5|4396|4396.5|4396.5|4396.5|4395.5|1828
1639398690000|2021-12-13 12:31:30|4397|4395.5|4396|4395.5|4397|4395.5|4396|4395.5|761
1639398700000|2021-12-13 12:31:40|4396.5|4396|4398|4397|4398|4397|4396.5|4396|5911
1639398720000|2021-12-13 12:32:00|4398.5|4397.5|4400.5|4400|4401|4400|4398.5|4397.5|43
1639398730000|2021-12-13 12:32:10|4401|4399.5|4401|4400.5|4401|4400.5|4401|4399.5|81
1639398740000|2021-12-13 12:32:20|||||||||92
1639398760000|2021-12-13 12:32:40|4400.5|4400|4401|4400|4401|4400.5|4400.5|4400|935
1639398770000|2021-12-13 12:32:50|4400.5|4399.5|4400|4399.5|4400.5|4399.5|4400|4399.5|460
1639398780000|2021-12-13 12:33:00|4399.5|4399|4399.5|4399|4399.5|4399|4399.5|4399|80
1639398790000|2021-12-13 12:33:10|4400|4399.5|4401|4400|4401|4400.5|4400|4399.5|228
1639398800000|2021-12-13 12:33:20|4400.5|4400.5|4401.5|4400.5|4401.5|4400.5|4400.5|4400.5|150
1639398810000|2021-12-13 12:33:30||4401||4401||4401||4401|0
1639398820000|2021-12-13 12:33:40|4402||4401.5||4402||4401.5||0
1639398830000|2021-12-13 12:33:50||4400.5||4401||4401||4400.5|4696
1639398840000|2021-12-13 12:34:00||4400.5||4401||4401||4400.5|5134
1639398850000|2021-12-13 12:34:10|4401|4400.5|4400.5|4400|4401|4400.5|4400.5|4400|641
1639398860000|2021-12-13 12:34:20|4401|4400.5|4402|4401.5|4402|4401.5|4401|4400.5|886
1639398870000|2021-12-13 12:34:30|4401.5|4401|4402|4401.5|4402|4401.5|4401.5|4401|0
1639398880000|2021-12-13 12:34:40|4402.5|4402|4403|4402|4403|4402|4402.5|4402|0
1639398890000|2021-12-13 12:34:50|4402.5||4402.5||4402.5||4402.5||0
1639398900000|2021-12-13 12:35:00|4403|4402.5|4403|4402.5|4403|4402.5|4403|4402.5|83
1639398910000|2021-12-13 12:35:10|4402.5|4402|4403|4402|4403.5|4403|4402.5|4402|3700
1639398940000|2021-12-13 12:35:40|4403.5|4402.5|4403.5|4403|4403.5|4403|4403.5|4402.5|616
1639398950000|2021-12-13 12:35:50|4403|4402.5|4403.5|4403|4403.5|4403|4403|4402.5|490
1639398960000|2021-12-13 12:36:00||4402.5||4403||4403||4402.5|147
1639398970000|2021-12-13 12:36:10|4404|4403.5|4404|4403|4404|4403.5|4404|4403|82
1639398980000|2021-12-13 12:36:20|4403.5||4403.5||4403.5||4403.5||0
1639398990000|2021-12-13 12:36:30|4403|4402.5|4403.5|4403|4403.5|4403|4403|4402.5|1909
1639399000000|2021-12-13 12:36:40|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403|580
1639399010000|2021-12-13 12:36:50|4404.5|4404|4404.5|4404|4405|4404.5|4404.5|4404|1377
1639399020000|2021-12-13 12:37:00|4405||4404.5||4405||4404.5||0
1639399030000|2021-12-13 12:37:10|4405|4404.5|4404.5|4404|4405|4404.5|4404.5|4404|0
1639399040000|2021-12-13 12:37:20|4404|4403.5|4404|4403|4404|4403.5|4403.5|4403|304
1639399050000|2021-12-13 12:37:30|4403.5|4402.5|4403|4402.5|4403.5|4402.5|4403|4402.5|886
1639399070000|2021-12-13 12:37:50|4402.5|4402|4402.5|4402|4402.5|4402|4402.5|4402|134
1639399080000|2021-12-13 12:38:00|4403|4402.5|4402.5|4402|4403|4402.5|4402.5|4402|212
1639399090000|2021-12-13 12:38:10|4403|4402.5|4403|4402|4403|4402.5|4403|4402|0
1639399100000|2021-12-13 12:38:20|4402.5||4403||4403||4402.5||0
1639399110000|2021-12-13 12:38:30||4402.5||4402.5||4402.5||4402.5|0
1639399120000|2021-12-13 12:38:40|4403.5|4403|4403|4402.5|4403.5|4403|4403|4402.5|318
1639399130000|2021-12-13 12:38:50|4402.5|4402|4402.5|4402|4402.5|4402.5|4402.5|4402|59
1639399140000|2021-12-13 12:39:00|4403|4402.5|4402|4401.5|4403|4402.5|4402|4401.5|497
1639399150000|2021-12-13 12:39:10|4401.5|4401|4402|4401.5|4402|4401.5|4401.5|4401|630
1639399160000|2021-12-13 12:39:20|4402.5|4402|4403.5|4402.5|4403.5|4403|4402.5|4402|349
1639399170000|2021-12-13 12:39:30|4403||4403.5||4403.5||4403||0
1639399180000|2021-12-13 12:39:40|4403||4403||4403.5||4403||0
1639399200000|2021-12-13 12:40:00|4402.5|4402|4403|4402.5|4403|4402.5|4402.5|4402|1206
1639399220000|2021-12-13 12:40:20|4402.5|4402|4403|4402.5|4403|4402.5|4402.5|4402|424
1639399230000|2021-12-13 12:40:30|4403.5|4403|4403|4402.5|4403.5|4403|4403|4402.5|729
1639399240000|2021-12-13 12:40:40|4402.5|4402|4402.5|4402|4402.5|4402|4402.5|4402|1186
1639399260000|2021-12-13 12:41:00|4403||4403||4403||4403||186
1639399270000|2021-12-13 12:41:10|4402.5||4402.5||4402.5||4402.5||0
1639399280000|2021-12-13 12:41:20|4403|4402.5|4403|4402|4403.5|4403|4402|4401.5|2505
1639399290000|2021-12-13 12:41:30|4402.5|4402.5|4402.5|4402|4402.5|4402.5|4402.5|4402|100
1639399300000|2021-12-13 12:41:40|4403|4402.5|4403|4402.5|4403|4402.5|4403|4402.5|150
1639399310000|2021-12-13 12:41:50|4403.5|4403|4403.5|4403|4403.5|4403|4403.5|4403|260
1639399350000|2021-12-13 12:42:30|4403|4402.5|4403.5|4403|4404|4403.5|4403|4402.5|1550
1639399370000|2021-12-13 12:42:50|4403|4402.5|4403|4402.5|4403.5|4403|4403|4402.5|360
1639399390000|2021-12-13 12:43:10|4402.5|4402|4403|4402.5|4403|4402.5|4402.5|4402|145
1639399400000|2021-12-13 12:43:20|4402.5|4402|4402.5|4402|4402.5|4402|4402.5|4402|583
1639399420000|2021-12-13 12:43:40|||||||||553
1639399430000|2021-12-13 12:43:50|||||||||320
1639399440000|2021-12-13 12:44:00|4403|4402.5|4404|4403.5|4404|4403.5|4403|4402.5|1952
1639399450000|2021-12-13 12:44:10|4404.5||4404.5||4404.5||4404.5||0
1639399460000|2021-12-13 12:44:20|4405|4404|4405|4404|4405|4404|4404.5|4404|114
1639399470000|2021-12-13 12:44:30|4404.5|4404.5|4405|4404|4405|4404.5|4404.5|4404|80
1639399480000|2021-12-13 12:44:40|4405.5|4404.5|4405.5|4404.5|4405.5|4405|4405.5|4404.5|243
1639399490000|2021-12-13 12:44:50|4406|4405|4405.5|4405|4406|4405|4405.5|4405|0
1639399500000|2021-12-13 12:45:00|4405|4404.5|4405.5|4405|4406|4405|4405|4404.5|80
1639399510000|2021-12-13 12:45:10|4406|4405.5|4406|4405|4406|4405.5|4405.5|4405|519
1639399520000|2021-12-13 12:45:20|4405.5|4404.5|4405.5|4405|4405.5|4405|4404.5|4404|1598
1639399530000|2021-12-13 12:45:30|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|80
1639399540000|2021-12-13 12:45:40|4405.5|4405|4405.5|4404.5|4405.5|4405|4405|4404.5|383
1639399550000|2021-12-13 12:45:50|4405|4404|4405|4404.5|4405|4404.5|4404.5|4404|180
1639399560000|2021-12-13 12:46:00|4404.5|4404|4404.5|4404|4404.5|4404|4404.5|4403.5|377
1639399570000|2021-12-13 12:46:10||4403.5||4403.5||4403.5||4403.5|0
1639399600000|2021-12-13 12:46:40|4404|4404|4404.5|4404|4404.5|4404|4404|4404|81
1639399610000|2021-12-13 12:46:50|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403|1220
1639399620000|2021-12-13 12:47:00|4404.5|4404|4405|4404.5|4405|4404.5|4404.5|4404|503
1639399630000|2021-12-13 12:47:10||4404||4404||4404.5||4404|184
1639399640000|2021-12-13 12:47:20||4404.5||4404.5||4404.5||4404.5|0
1639399650000|2021-12-13 12:47:30|4405.5|4405|4405.5|4405|4405.5|4405|4405.5|4404.5|2187
1639399660000|2021-12-13 12:47:40|4405|4404.5|4405|4404|4405|4404.5|4405|4404|100
1639399670000|2021-12-13 12:47:50|4404.5||4405||4405||4404.5||0
1639399680000|2021-12-13 12:48:00||4404.5||4404.5||4404.5||4404|0
1639399690000|2021-12-13 12:48:10|4404.5|4404|4404.5|4404|4404.5|4404|4404.5|4404|80
1639399700000|2021-12-13 12:48:20|4405|4404.5|4405|4404|4405|4404.5|4405|4404|0
1639399710000|2021-12-13 12:48:30|4405.5|4404.5|4406|4405.5|4406|4405.5|4405.5|4404.5|442
1639399720000|2021-12-13 12:48:40|4405.5|4405|4405.5|4405|4405.5|4405|4405.5|4405|0
1639399730000|2021-12-13 12:48:50|4405|4404.5|4405.5|4404.5|4405.5|4404.5|4405|4404|656
1639399740000|2021-12-13 12:49:00|4406|4405|4406|4405.5|4406|4405.5|4406|4405|583
1639399750000|2021-12-13 12:49:10|4406.5|4406|4406.5|4406|4407|4406.5|4406.5|4405.5|2925
1639399760000|2021-12-13 12:49:20|4407||4407||4407||4407||200
1639399770000|2021-12-13 12:49:30|4406.5|4406.5|4406.5|4406|4407|4406.5|4406.5|4406|0
1639399780000|2021-12-13 12:49:40|4407||4407||4407||4407||0
1639399790000|2021-12-13 12:49:50|4406.5|4406.5|4406.5|4406|4406.5|4406.5|4406.5|4406|69
1639399800000|2021-12-13 12:50:00|4406|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|1027
1639399820000|2021-12-13 12:50:20|4406|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|87
1639399850000|2021-12-13 12:50:50|4405|4404.5|4405|4404.5|4405|4404.5|4405|4404.5|715
1639399860000|2021-12-13 12:51:00|4405.5|4405|4404.5|4404|4405.5|4405|4404|4403.5|2815
1639399870000|2021-12-13 12:51:10|4404|4403.5|4404|4403|4404|4403.5|4403.5|4403|211
1639399880000|2021-12-13 12:51:20|4404.5|4403.5|4404|4403|4404.5|4403.5|4404|4403|199
1639399890000|2021-12-13 12:51:30|4403.5|4402.5|4403|4402.5|4403.5|4402.5|4402.5|4402|1685
1639399900000|2021-12-13 12:51:40|4402.5|4402|4403|4402|4403|4402.5|4402.5|4402|183
1639399910000|2021-12-13 12:51:50|4402.5||4402.5||4402.5||4402.5||819
1639399930000|2021-12-13 12:52:10|||||||||340
1639399950000|2021-12-13 12:52:30|4403|4402.5|4403.5|4403|4403.5|4403|4403|4402.5|613
1639399960000|2021-12-13 12:52:40|4403|4402.5|4402.5|4402|4403|4402.5|4402.5|4401.5|2261
1639399970000|2021-12-13 12:52:50|4403|4402.5|4402.5|4402|4403.5|4403|4402.5|4402|929
1639399980000|2021-12-13 12:53:00|4402|4401.5|4402.5|4401.5|4402.5|4402|4402|4401.5|1193
1639399990000|2021-12-13 12:53:10|4403|4402|4403.5|4402.5|4403.5|4403|4403|4402|267
1639400000000|2021-12-13 12:53:20||4403||4403||4403||4402.5|0
1639400030000|2021-12-13 12:53:50|4403|4401.5|4401.5|4401|4403|4402.5|4401|4400.5|13683
1639400040000|2021-12-13 12:54:00|4402|4401.5|4401.5|4401|4402|4401.5|4401.5|4401|529
1639400050000|2021-12-13 12:54:10||4400.5||4400.5||4401||4400.5|367
1639400060000|2021-12-13 12:54:20||4401||4400.5||4401||4400.5|0
1639400070000|2021-12-13 12:54:30|4401|4400|4399.5|4398.5|4401|4400|4399|4398.5|18005
1639400080000|2021-12-13 12:54:40|4399|4398|4398|4397.5|4399|4398|4398|4397.5|550
1639400090000|2021-12-13 12:54:50||4397||4397||4397.5||4397|0
1639400100000|2021-12-13 12:55:00|4397.5|4397.5|4398|4397.5|4398|4397.5|4397.5|4397.5|332
1639400110000|2021-12-13 12:55:10|4398.5|4398|4399.5|4398.5|4399.5|4399|4398.5|4398|329
1639400120000|2021-12-13 12:55:20||4399||4398.5||4399||4398.5|2
1639400130000|2021-12-13 12:55:30|4400|4399|4399.5|4399|4400|4399.5|4399.5|4399|655
1639400150000|2021-12-13 12:55:50|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399.5|82
1639400160000|2021-12-13 12:56:00|4399.5|4399|4400|4399.5|4400|4399.5|4399.5|4399|139
1639400170000|2021-12-13 12:56:10|4399.5|4399|4401|4400|4401|4400.5|4399.5|4399|373
1639400180000|2021-12-13 12:56:20|4400.5||4400.5||4401||4400.5||0
1639400190000|2021-12-13 12:56:30|4401|4400.5|4401.5|4400.5|4401.5|4400.5|4401|4400|0
1639400200000|2021-12-13 12:56:40|4402|4401|4401.5|4401|4402|4401.5|4401.5|4401|679
1639400210000|2021-12-13 12:56:50|4402|4400.5|4402|4401|4402|4401|4401.5|4400.5|45
1639400220000|2021-12-13 12:57:00|4401.5||4402||4402||4401.5||6
1639400230000|2021-12-13 12:57:10|4401.5||4402||4402||4401.5||3
1639400240000|2021-12-13 12:57:20||4401.5||4401.5||4401.5||4401.5|122
1639400250000|2021-12-13 12:57:30|||||||||55
1639400260000|2021-12-13 12:57:40|4402.5|4402|4402.5|4402|4402.5|4402|4402|4402|7864
1639400270000|2021-12-13 12:57:50|4403|4402.5|4404|4403|4404|4403|4402.5|4402.5|377
1639400280000|2021-12-13 12:58:00|4404.5|4403.5|4404|4403|4404.5|4404|4403.5|4403|1649
1639400290000|2021-12-13 12:58:10|4404.5|4403.5|4404.5|4403.5|4404.5|4404|4404.5|4403.5|90
1639400300000|2021-12-13 12:58:20|4404|4404|4404|4403.5|4404.5|4404|4404|4403.5|2457
1639400310000|2021-12-13 12:58:30|4404.5|4404|4404.5|4404|4404.5|4404|4404|4403.5|327
1639400320000|2021-12-13 12:58:40|4405|4404.5|4405|4404|4405.5|4404.5|4404.5|4404|1112
1639400340000|2021-12-13 12:59:00|4404.5|4403.5|4406|4405|4406|4405|4404.5|4403.5|1722
1639400350000|2021-12-13 12:59:10|4405.5|4405.5|4406.5|4405.5|4406.5|4405.5|4405.5|4405|80
1639400370000|2021-12-13 12:59:30||4406||4406||4406||4406|0
1639400380000|2021-12-13 12:59:40|4407||4407||4407||4406.5||0
1639400390000|2021-12-13 12:59:50|4407.5|4406.5|4407|4406.5|4408.5|4407.5|4407|4406.5|6103
1639400400000|2021-12-13 13:00:00|4407.5|4407|4410.5|4409.5|4410.5|4410|4407.5|4407|3874
1639400410000|2021-12-13 13:00:10|4411|4410|4410.5|4410|4411|4410.5|4410.5|4410|177
1639400420000|2021-12-13 13:00:20|4411|4410.5|4411|4410.5|4411.5|4410.5|4410.5|4410|1508
1639400430000|2021-12-13 13:00:30|4410.5|4410|4411.5|4410.5|4411.5|4411|4410.5|4410|80
1639400440000|2021-12-13 13:00:40|4411||4411||4411.5||4411||0
1639400450000|2021-12-13 13:00:50|4411.5|4411|4411.5|4411|4411.5|4411|4411.5|4411|0
1639400460000|2021-12-13 13:01:00|4411|4410.5|4410.5|4410|4411|4410.5|4410.5|4410|1222
1639400470000|2021-12-13 13:01:10|4411|4410.5|4411|4410.5|4411.5|4410.5|4411|4410.5|564
1639400490000|2021-12-13 13:01:30|4411.5|4411|4411|4410|4411.5|4411|4411|4410|2133
1639400500000|2021-12-13 13:01:40|4411.5|4410.5|4412|4411.5|4412|4411.5|4411|4410|440
1639400510000|2021-12-13 13:01:50|4411.5|4411|4411.5|4411|4411.5|4411|4411.5|4411|258
1639400520000|2021-12-13 13:02:00|4411|4410.5|4411|4410.5|4411.5|4411|4411|4410.5|359
1639400530000|2021-12-13 13:02:10|4411.5|4411|4412|4411.5|4412|4411.5|4411.5|4411|52
1639400540000|2021-12-13 13:02:20|4411.5|4411|4411.5|4411|4411.5|4411|4411.5|4411|204
1639400550000|2021-12-13 13:02:30|4412|4411.5|4412|4411.5|4412|4411.5|4412|4411|80
1639400570000|2021-12-13 13:02:50|||||||||150
1639400580000|2021-12-13 13:03:00|4412.5|4412|4412.5|4412|4413|4412|4412|4411.5|50
1639400600000|2021-12-13 13:03:20|4412|4411.5|4412|4411.5|4412.5|4412|4411.5|4411|1463
1639400610000|2021-12-13 13:03:30|4412.5|4412|4413.5|4412.5|4413.5|4412.5|4412.5|4411.5|227
1639400620000|2021-12-13 13:03:40|4413|4413|4413.5|4413|4414|4413|4413|4412.5|100
1639400630000|2021-12-13 13:03:50|4414|4412.5|4412.5|4412|4414|4413|4412.5|4412|728
1639400640000|2021-12-13 13:04:00|4413|4412.5|4413|4412.5|4413|4412.5|4413|4412.5|0
1639400680000|2021-12-13 13:04:40|4412.5|4412|4411|4410.5|4412.5|4412|4411|4410.5|2135
1639400690000|2021-12-13 13:04:50|4410.5|4410|4410|4409.5|4411|4410|4410|4409.5|1033
1639400700000|2021-12-13 13:05:00|4409.5|4409|4410|4409|4410|4409|4409.5|4409|393
1639400710000|2021-12-13 13:05:10|4409.5|4408.5|4409|4408|4409.5|4408.5|4408.5|4408|744
1639400720000|2021-12-13 13:05:20||4408.5||4408.5||4408.5||4408|312
1639400730000|2021-12-13 13:05:30|4409.5|4409|4409|4408|4409.5|4409|4409|4408|443
1639400740000|2021-12-13 13:05:40|4408.5|4408.5|4409|4408.5|4409|4408.5|4408.5|4408.5|40
1639400750000|2021-12-13 13:05:50||4408||4408.5||4408.5||4408|158
1639400770000|2021-12-13 13:06:10|4408.5|4408|4408.5|4407.5|4409|4408|4408|4407.5|1067
1639400790000|2021-12-13 13:06:30|4409|4408|4408.5|4408|4409|4408.5|4408.5|4407.5|2532
1639400800000|2021-12-13 13:06:40|4409|4408.5|4409|4408.5|4409|4408.5|4408.5|4408|52
1639400810000|2021-12-13 13:06:50|4408.5|4408|4409.5|4409|4409.5|4409|4408.5|4408|530
1639400820000|2021-12-13 13:07:00|4410|4409.5|4410|4409|4410|4409.5|4410|4409|145
1639400830000|2021-12-13 13:07:10|4410.5|4409.5|4411|4410|4411|4410.5|4410|4409|1711
1639400840000|2021-12-13 13:07:20|4410.5|4410.5|4411|4410|4411|4410.5|4410.5|4410|28
1639400850000|2021-12-13 13:07:30|4410.5|4409.5|4409.5|4409|4410.5|4409.5|4409.5|4408.5|1544
1639400860000|2021-12-13 13:07:40|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|132
1639400870000|2021-12-13 13:07:50|4410.5|4410|4410.5|4409.5|4410.5|4410|4410|4409.5|26
1639400880000|2021-12-13 13:08:00|4410||4410.5||4410.5||4410||0
1639400890000|2021-12-13 13:08:10|4410||4410||4410||4410||0
1639400900000|2021-12-13 13:08:20|4409.5|4409|4410|4409.5|4410|4409.5|4409.5|4409|83
1639400910000|2021-12-13 13:08:30|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4409|20
1639400930000|2021-12-13 13:08:50|4410|4409.5|4410|4409|4410|4409.5|4409.5|4409|847
1639400940000|2021-12-13 13:09:00|4410.5|4409.5|4410|4409.5|4410.5|4410|4410|4409.5|427
1639400950000|2021-12-13 13:09:10|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4409.5|646
1639400980000|2021-12-13 13:09:40|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4410|608
1639400990000|2021-12-13 13:09:50|4410.5|4410|4410|4409.5|4410.5|4410|4410|4409|1903
1639401000000|2021-12-13 13:10:00|4410.5|4410|4410.5|4410|4411|4410.5|4410.5|4410|609
1639401010000|2021-12-13 13:10:10|4411|4410.5|4411|4410.5|4411|4410.5|4411|4410.5|26
1639401020000|2021-12-13 13:10:20|4410.5|4410|4411|4410|4411|4410.5|4410.5|4410|0
1639401030000|2021-12-13 13:10:30||4410.5||4410.5||4410.5||4410.5|0
1639401040000|2021-12-13 13:10:40|4410.5|4410|4411|4410.5|4411|4410.5|4410|4409.5|1491
1639401050000|2021-12-13 13:10:50|4411.5|4410|4411|4410.5|4411.5|4411|4411|4410|796
1639401060000|2021-12-13 13:11:00|4411.5|4410|4411|4410.5|4411.5|4410.5|4411|4410|0
1639401070000|2021-12-13 13:11:10|4411.5|4411|4411.5|4411|4411.5|4411|4411|4411|97
1639401080000|2021-12-13 13:11:20|4412|4411.5|4412|4411.5|4412|4411.5|4412|4411.5|257
1639401090000|2021-12-13 13:11:30|4411.5|4411|4411|4410.5|4411.5|4411|4411|4410.5|1365
1639401100000|2021-12-13 13:11:40||4410||4410||4410.5||4410|2
1639401110000|2021-12-13 13:11:50|4410.5|4410.5|4410.5|4410|4411|4410.5|4410|4409.5|1419
1639401120000|2021-12-13 13:12:00|4410|4409.5|4410|4409.5|4410|4409.5|4409.5|4409|42
1639401130000|2021-12-13 13:12:10|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4409|80
1639401140000|2021-12-13 13:12:20|||||||||22
1639401150000|2021-12-13 13:12:30|||||||||40
1639401160000|2021-12-13 13:12:40|4409|4408.5|4409|4408.5|4409|4408.5|4409|4408.5|191
1639401170000|2021-12-13 13:12:50|4408.5|4408|4408|4407.5|4408.5|4408|4408|4407.5|1028
1639401180000|2021-12-13 13:13:00|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4408|351
1639401190000|2021-12-13 13:13:10|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|953
1639401220000|2021-12-13 13:13:40|4408.5|4408|4408.5|4408|4409|4408|4408.5|4408|2040
1639401230000|2021-12-13 13:13:50|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|974
1639401240000|2021-12-13 13:14:00|4407.5|4407|4408|4407.5|4408|4407.5|4407.5|4406.5|2353
1639401260000|2021-12-13 13:14:20|4408.5|4408|4409.5|4409|4409.5|4409|4408.5|4407.5|1129
1639401270000|2021-12-13 13:14:30|4410|4409.5|4409.5|4409|4410|4409.5|4409.5|4409|618
1639401280000|2021-12-13 13:14:40|4409|4408.5|4409|4408.5|4409|4408.5|4408.5|4407.5|1033
1639401310000|2021-12-13 13:15:10|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4408|370
1639401320000|2021-12-13 13:15:20|4408|4407.5|4408|4407|4408.5|4408|4408|4407|808
1639401330000|2021-12-13 13:15:30||4407.5||4407.5||4407.5||4407|105
1639401340000|2021-12-13 13:15:40|4408.5|4408|4409|4408.5|4409.5|4409|4408.5|4408|748
1639401360000|2021-12-13 13:16:00|4408.5|4408|4409|4408|4409|4408.5|4408.5|4408|680
1639401370000|2021-12-13 13:16:10|4408.5|4407.5|4408.5|4408|4408.5|4408|4408|4407.5|655
1639401390000|2021-12-13 13:16:30|4409||4409||4409||4409||19
1639401400000|2021-12-13 13:16:40|4408.5||4409||4409||4408.5||0
1639401410000|2021-12-13 13:16:50|4408.5|4407.5|4408.5|4407.5|4408.5|4408|4408|4407.5|733
1639401420000|2021-12-13 13:17:00|4408|4408|4409|4408|4409|4408|4408|4408|84
1639401430000|2021-12-13 13:17:10|4408.5|4407|4407.5|4406.5|4409|4408.5|4407.5|4406.5|4935
1639401440000|2021-12-13 13:17:20|4407|4406|4407.5|4406.5|4407.5|4406.5|4407|4406|1711
1639401450000|2021-12-13 13:17:30|4407||4407||4407||4407||0
1639401460000|2021-12-13 13:17:40|4407.5||4407||4407.5||4407||331
1639401470000|2021-12-13 13:17:50|||||||||210
1639401480000|2021-12-13 13:18:00|4407.5|4407|4408|4407.5|4408|4407.5|4407.5|4407|683
1639401490000|2021-12-13 13:18:10|4407.5|4407|4406|4405.5|4407.5|4407|4406|4405|1492
1639401500000|2021-12-13 13:18:20|4406.5|4406|4406|4405.5|4406.5|4406|4406|4405|76
1639401520000|2021-12-13 13:18:40|4406.5||4406.5||4406.5||4406.5||0
1639401530000|2021-12-13 13:18:50|4406|4406|4406.5|4406|4406.5|4406|4406|4405.5|5
1639401540000|2021-12-13 13:19:00|4407|4406.5|4407|4406.5|4407|4406.5|4407|4406.5|81
1639401550000|2021-12-13 13:19:10|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4407|179
1639401560000|2021-12-13 13:19:20|4408|4407.5|4408.5|4408|4408.5|4408|4408|4407.5|602
1639401570000|2021-12-13 13:19:30|4409||4409||4409||4409||56
1639401580000|2021-12-13 13:19:40|4408.5|4407.5|4408|4407|4408.5|4407.5|4407.5|4407|1725
1639401600000|2021-12-13 13:20:00|4408.5|4407.5|4409|4408.5|4409|4408.5|4408.5|4407.5|413
1639401610000|2021-12-13 13:20:10|4408.5|4408|4409|4408.5|4409|4408.5|4408.5|4408|250
1639401620000|2021-12-13 13:20:20|||||||||8
1639401640000|2021-12-13 13:20:40|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4409|31
1639401660000|2021-12-13 13:21:00|4409|4408.5|4409|4408.5|4409|4408.5|4409|4408.5|257
1639401670000|2021-12-13 13:21:10|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4408|717
1639401680000|2021-12-13 13:21:20|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|20
1639401700000|2021-12-13 13:21:40|4407.5|4407|4407|4406.5|4407.5|4407|4407|4406.5|446
1639401730000|2021-12-13 13:22:10|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4406.5|194
1639401740000|2021-12-13 13:22:20|4408|4407.5|4409|4408|4409|4408|4408|4407.5|391
1639401760000|2021-12-13 13:22:40||4408.5||4408.5||4408.5||4408.5|269
1639401770000|2021-12-13 13:22:50|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4408|371
1639401780000|2021-12-13 13:23:00|||||||||51
1639401790000|2021-12-13 13:23:10|4409|4408.5|4408.5|4408|4409|4408.5|4408.5|4408|73
1639401820000|2021-12-13 13:23:40|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|1276
1639401840000|2021-12-13 13:24:00|4408.5|4408|4409.5|4409|4409.5|4409|4408.5|4408|515
1639401850000|2021-12-13 13:24:10|4410|4409.5|4409.5|4409|4410|4409.5|4409.5|4409|76
1639401860000|2021-12-13 13:24:20|4410||4410||4410||4409.5||0
1639401870000|2021-12-13 13:24:30|4409.5|4408.5|4408.5|4408|4409.5|4408.5|4408|4407.5|1584
1639401890000|2021-12-13 13:24:50|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|142
1639401900000|2021-12-13 13:25:00|||||||||113
1639401910000|2021-12-13 13:25:10|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4406.5|55
1639401920000|2021-12-13 13:25:20|4408|4407.5|4409|4408.5|4409.5|4408.5|4407.5|4407|624
1639401930000|2021-12-13 13:25:30|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4407.5|323
1639401940000|2021-12-13 13:25:40|4409|4408.5|4409|4408.5|4409|4408.5|4409|4408.5|2
1639401950000|2021-12-13 13:25:50|4409.5||4409||4409.5||4409||0
1639401960000|2021-12-13 13:26:00|4409.5|4409|4410|4409.5|4410|4409.5|4409.5|4409|161
1639401980000|2021-12-13 13:26:20|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4409|102
1639401990000|2021-12-13 13:26:30|4410|4409.5|4410.5|4410|4411|4410|4410|4409.5|396
1639402000000|2021-12-13 13:26:40|4411||4411||4411||4411||0
1639402010000|2021-12-13 13:26:50|4410.5|4410.5|4410.5|4410|4410.5|4410.5|4410.5|4410|150
1639402020000|2021-12-13 13:27:00|4410|4409.5|4410.5|4409.5|4410.5|4410|4410|4409.5|1163
1639402030000|2021-12-13 13:27:10|4411|4410|4410.5|4410|4411|4410.5|4410.5|4410|82
1639402050000|2021-12-13 13:27:30|4410|4409.5|4409.5|4409|4410|4409.5|4409.5|4409|493
1639402060000|2021-12-13 13:27:40|4409|4408.5|4408.5|4408|4409|4408.5|4408.5|4407.5|1455
1639402070000|2021-12-13 13:27:50|4409|4408.5|4409|4408.5|4409|4408.5|4409|4408.5|507
1639402080000|2021-12-13 13:28:00|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4408|81
1639402100000|2021-12-13 13:28:20|4408|4407.5|4407.5|4407|4408|4407.5|4407.5|4407|404
1639402110000|2021-12-13 13:28:30|4408|4407.5|4407|4406|4408|4407.5|4407|4406|851
1639402130000|2021-12-13 13:28:50||4406.5||4406||4406.5||4406|16
1639402140000|2021-12-13 13:29:00|4406.5||4406.5||4406.5||4406.5||0
1639402170000|2021-12-13 13:29:30|4407||4406.5||4407||4406.5||0
1639402180000|2021-12-13 13:29:40|4406|4405.5|4406|4405.5|4406|4405.5|4405.5|4405|1128
1639402190000|2021-12-13 13:29:50|4406.5|4406|4406|4405.5|4406.5|4406|4406|4405.5|388
1639402200000|2021-12-13 13:30:00|4406.5|4405|4405|4404.5|4406.5|4405|4405|4404|228
1639402210000|2021-12-13 13:30:10||4404||4404||4404||4404|0
1639402220000|2021-12-13 13:30:20|4405.5|4404.5|4405|4404.5|4405.5|4404.5|4405|4404.5|0
1639402230000|2021-12-13 13:30:30|4405.5|4404|4405.5|4405|4406|4405.5|4405.5|4404|229
1639402240000|2021-12-13 13:30:40|4406|4405.5|4406.5|4405.5|4406.5|4406|4405.5|4405|290
1639402250000|2021-12-13 13:30:50|4406|4406|4406|4405.5|4406.5|4406|4406|4405.5|0
1639402260000|2021-12-13 13:31:00|4406.5|4406|4406.5|4406|4406.5|4406|4406.5|4406|204
1639402270000|2021-12-13 13:31:10|4406|4405.5|4405.5|4405|4406|4405.5|4405|4404.5|919
1639402280000|2021-12-13 13:31:20|4405|4404.5|4405.5|4405|4405.5|4405|4405|4404.5|18
1639402290000|2021-12-13 13:31:30|4405|4404.5|4405.5|4405|4405.5|4405|4405|4404.5|81
1639402310000|2021-12-13 13:31:50|4406|4405.5|4406.5|4405.5|4406.5|4405.5|4406|4405.5|302
1639402320000|2021-12-13 13:32:00|4406|4405|4406|4405|4406|4405|4405.5|4405|993
1639402330000|2021-12-13 13:32:10|4406.5|4405.5|4407|4406|4407|4406|4406.5|4405.5|1312
1639402340000|2021-12-13 13:32:20||4406.5||4406.5||4406.5||4406.5|0
1639402350000|2021-12-13 13:32:30|4407.5|4407|4407.5|4406.5|4407.5|4407|4407.5|4406.5|349
1639402360000|2021-12-13 13:32:40|4407||4407||4407||4407||1537
1639402370000|2021-12-13 13:32:50|4407.5|4407|4407.5|4406.5|4407.5|4407|4407.5|4406.5|0
1639402380000|2021-12-13 13:33:00|4407|4407|4407|4406.5|4407.5|4407|4407|4406.5|1613
1639402390000|2021-12-13 13:33:10|4406.5|4406|4406|4405.5|4406.5|4406|4406|4405.5|620
1639402400000|2021-12-13 13:33:20|4405.5|4405|4405.5|4404.5|4405.5|4405|4405|4404.5|1050
1639402410000|2021-12-13 13:33:30|4405|4405|4405|4404.5|4405.5|4405|4405|4404.5|1197
1639402420000|2021-12-13 13:33:40|4404.5|4404|4405|4404.5|4405|4404.5|4404.5|4404|243
1639402440000|2021-12-13 13:34:00|4405.5|4405|4405.5|4405|4405.5|4405|4405.5|4404.5|78
1639402470000|2021-12-13 13:34:30|4406|4405.5|4405.5|4404.5|4406|4405.5|4405|4404.5|1340
1639402480000|2021-12-13 13:34:40|4405|4405|4405|4404.5|4405|4405|4405|4404.5|0
1639402490000|2021-12-13 13:34:50|4405.5|4404|4404.5|4404|4405.5|4404|4404.5|4404|467
1639402500000|2021-12-13 13:35:00|4405|4404.5|4405|4404.5|4405|4404.5|4404.5|4404|152
1639402510000|2021-12-13 13:35:10|4405.5|4405|4406|4405|4406|4405.5|4405.5|4405|565
1639402520000|2021-12-13 13:35:20|4406.5|4405.5|4406|4405.5|4406.5|4405.5|4406|4405|0
1639402530000|2021-12-13 13:35:30|4406.5|4405|4406|4405.5|4406.5|4405.5|4406|4405|0
1639402540000|2021-12-13 13:35:40|4405.5|4405|4406|4405|4406|4405|4405.5|4405|69
1639402550000|2021-12-13 13:35:50||4405.5||4405.5||4405.5||4405.5|0
1639402560000|2021-12-13 13:36:00|||||||||150
1639402580000|2021-12-13 13:36:20|||||||||16
1639402590000|2021-12-13 13:36:30|4405.5|4405|4405|4404.5|4405.5|4405|4404.5|4404|2794
1639402600000|2021-12-13 13:36:40|||||||||100
1639402630000|2021-12-13 13:37:10|4404.5|4404|4405|4404.5|4405|4404.5|4404.5|4404|125
1639402640000|2021-12-13 13:37:20|4405.5|4405|4405.5|4405|4405.5|4405|4405.5|4405|250
1639402670000|2021-12-13 13:37:50|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|1040
1639402680000|2021-12-13 13:38:00|4406.5|4406|4406.5|4406|4406.5|4406|4406.5|4406|293
1639402690000|2021-12-13 13:38:10|4406|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|1623
1639402700000|2021-12-13 13:38:20|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|79
1639402710000|2021-12-13 13:38:30||4405||4405||4405.5||4405|0
1639402720000|2021-12-13 13:38:40|4405.5|4404.5|4405|4404.5|4405.5|4404.5|4405|4404.5|327
1639402730000|2021-12-13 13:38:50|4405.5|4405|4405|4404.5|4405.5|4405|4405|4404.5|189
1639402740000|2021-12-13 13:39:00|4404.5|4404|4405|4404.5|4405|4404.5|4404.5|4404|1171
1639402750000|2021-12-13 13:39:10|4405.5|4405|4406|4405.5|4406|4405.5|4405.5|4405|871
1639402760000|2021-12-13 13:39:20||4405||4405||4405||4405|0
1639402770000|2021-12-13 13:39:30|4406.5|4405.5|4406.5|4406|4406.5|4406|4406.5|4405.5|90
1639402780000|2021-12-13 13:39:40||4405.5||4405.5||4406||4405.5|62
1639402790000|2021-12-13 13:39:50|4406|4405|4406|4405.5|4406|4405.5|4405.5|4405|1200
1639402800000|2021-12-13 13:40:00|4406.5|4406|4407|4406.5|4407|4406.5|4406|4405.5|340
1639402810000|2021-12-13 13:40:10|4407.5|4406|4407|4406.5|4407.5|4406.5|4407|4406|0
1639402820000|2021-12-13 13:40:20|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4407|3
1639402830000|2021-12-13 13:40:30|4408|4407.5|4408|4407.5|4408.5|4408|4408|4407|737
1639402840000|2021-12-13 13:40:40|||||||||611
1639402850000|2021-12-13 13:40:50|4408.5|4408|4408.5|4408|4409|4408|4408.5|4408|0
1639402860000|2021-12-13 13:41:00|4409|4408.5|4410.5|4409.5|4411|4410.5|4408.5|4408|1956
1639402870000|2021-12-13 13:41:10|4410|4409|4409.5|4409|4410|4409|4409.5|4409|1256
1639402880000|2021-12-13 13:41:20|||||||||551
1639402890000|2021-12-13 13:41:30|4410|4409.5|4409.5|4409|4410|4409.5|4409.5|4409|55
1639402900000|2021-12-13 13:41:40|4409|4408.5|4410.5|4410|4411|4410|4409|4408|1106
1639402910000|2021-12-13 13:41:50|4411|4410.5|4412|4411|4412|4411|4411|4410.5|890
1639402920000|2021-12-13 13:42:00|4411.5|4410.5|4411|4410.5|4411.5|4410.5|4411|4410.5|597
1639402930000|2021-12-13 13:42:10|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4410|382
1639402940000|2021-12-13 13:42:20||4410||4410.5||4410.5||4410|0
1639402950000|2021-12-13 13:42:30|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|32
1639402970000|2021-12-13 13:42:50|||||||||134
1639402980000|2021-12-13 13:43:00|4410|4409.5|4410.5|4410|4410.5|4410|4410|4409.5|889
1639402990000|2021-12-13 13:43:10||4409.5||4410||4410||4409.5|0
1639403000000|2021-12-13 13:43:20|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|320
1639403010000|2021-12-13 13:43:30|4409.5|4409|4409.5|4408.5|4409.5|4409|4409|4408.5|1041
1639403030000|2021-12-13 13:43:50|4409|4408|4410|4409|4410|4409.5|4408.5|4408|1503
1639403040000|2021-12-13 13:44:00|4409.5||4410||4410||4409.5||0
1639403050000|2021-12-13 13:44:10|4409.5||4410||4410||4409.5||0
1639403080000|2021-12-13 13:44:40|4409.5|4408.5|4408.5|4408|4409.5|4408.5|4408.5|4408|1413
1639403100000|2021-12-13 13:45:00|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|124
1639403120000|2021-12-13 13:45:20|4408.5|4408|4408.5|4408|4409|4408|4408.5|4407.5|375
1639403130000|2021-12-13 13:45:30|4408|4407.5|4408.5|4407.5|4408.5|4407.5|4408|4407.5|7
1639403140000|2021-12-13 13:45:40|4409|4408|4408.5|4408|4409|4408.5|4408.5|4408|76
1639403150000|2021-12-13 13:45:50|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|4
1639403170000|2021-12-13 13:46:10|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4407|1740
1639403180000|2021-12-13 13:46:20|4408|4407.5|4408|4407|4408|4407.5|4408|4407|80
1639403190000|2021-12-13 13:46:30|4407.5|4406.5|4407|4406.5|4407.5|4406.5|4407|4406.5|632
1639403220000|2021-12-13 13:47:00||4406||4406||4406.5||4406|0
1639403230000|2021-12-13 13:47:10|4407.5|4406.5|4407.5|4406.5|4407.5|4407|4407.5|4406.5|483
1639403240000|2021-12-13 13:47:20|4408|4407|4408.5|4408|4408.5|4408|4408|4407|501
1639403250000|2021-12-13 13:47:30|4409|4408.5|4409|4408.5|4409|4408.5|4409|4408.5|148
1639403260000|2021-12-13 13:47:40|4409.5|4409|4410|4409|4410|4409.5|4409.5|4409|342
1639403270000|2021-12-13 13:47:50|4409.5||4409.5||4409.5||4409.5||150
1639403280000|2021-12-13 13:48:00|||||||||259
1639403290000|2021-12-13 13:48:10|4409|4408.5|4409.5|4408.5|4409.5|4409|4409|4408.5|1469
1639403300000|2021-12-13 13:48:20|4409||4409||4409.5||4409||0
1639403320000|2021-12-13 13:48:40|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4408|979
1639403330000|2021-12-13 13:48:50|4408|4407.5|4408.5|4407.5|4408.5|4407.5|4408|4407.5|919
1639403340000|2021-12-13 13:49:00|4408||4408||4408.5||4408||0
1639403350000|2021-12-13 13:49:10|4408.5|4408|4408.5|4408|4408.5|4408|4408|4408|0
1639403360000|2021-12-13 13:49:20|4409||4408.5||4409||4408.5||209
1639403380000|2021-12-13 13:49:40|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|79
1639403390000|2021-12-13 13:49:50|4408.5|4408|4409|4408.5|4409|4408.5|4408.5|4408|2855
1639403400000|2021-12-13 13:50:00|4408.5|4408|4408|4407.5|4409|4408|4408|4407.5|1885
1639403410000|2021-12-13 13:50:10|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4407|467
1639403420000|2021-12-13 13:50:20|4407|4406.5|4406.5|4406|4407|4406.5|4406.5|4406|234
1639403430000|2021-12-13 13:50:30|4407|4406.5|4407.5|4406.5|4407.5|4406.5|4407|4406.5|215
1639403450000|2021-12-13 13:50:50|4407|4406|4406.5|4406|4407|4406|4406.5|4405.5|1279
1639403460000|2021-12-13 13:51:00|||||||||10
1639403480000|2021-12-13 13:51:20|4406|4405.5|4406.5|4406|4406.5|4406|4405.5|4405|2313
1639403490000|2021-12-13 13:51:30|4406|4405.5|4406.5|4405.5|4406.5|4405.5|4406|4405.5|941
1639403500000|2021-12-13 13:51:40||4406||4406||4406||4405.5|0
1639403510000|2021-12-13 13:51:50|4407|4406.5|4407.5|4406.5|4407.5|4407|4407|4406|169
1639403520000|2021-12-13 13:52:00|4408|4407|4407.5|4406.5|4408|4407.5|4407.5|4406.5|137
1639403540000|2021-12-13 13:52:20|4407|4407|4408|4407.5|4408|4407.5|4407|4407|215
1639403550000|2021-12-13 13:52:30|4408.5|4408|4409|4408.5|4409|4408.5|4408.5|4408|971
1639403560000|2021-12-13 13:52:40|4408.5|4408|4407.5|4407|4408.5|4408|4407.5|4407|2248
1639403570000|2021-12-13 13:52:50|4407|4406.5|4406.5|4406|4407|4406.5|4406.5|4406|404
1639403580000|2021-12-13 13:53:00|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|247
1639403590000|2021-12-13 13:53:10|4406.5|4406|4407|4406|4407|4406.5|4406.5|4406|1170
1639403600000|2021-12-13 13:53:20||4406.5||4406||4406.5||4406|0
1639403610000|2021-12-13 13:53:30|4406.5|4405.5|4406|4405.5|4406.5|4405.5|4406|4405.5|0
1639403620000|2021-12-13 13:53:40|4406.5||4406||4406.5||4406||0
1639403640000|2021-12-13 13:54:00|4406.5|4406|4406.5|4406|4407|4406.5|4406.5|4406|449
1639403650000|2021-12-13 13:54:10|4407|4406.5|4407|4406.5|4407|4406.5|4407|4406|69
1639403660000|2021-12-13 13:54:20|4406.5|4406|4406.5|4406|4407|4406|4406.5|4406|80
1639403670000|2021-12-13 13:54:30|4407||4406.5||4407||4406.5||0
1639403680000|2021-12-13 13:54:40|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|1959
1639403690000|2021-12-13 13:54:50|4406.5|4405|4407|4406.5|4407|4406.5|4406.5|4405|143
1639403700000|2021-12-13 13:55:00|4406.5|4406|4406|4405.5|4406.5|4406|4406|4405.5|789
1639403710000|2021-12-13 13:55:10|4406.5|4406|4406|4405.5|4406.5|4406|4406|4405.5|150
1639403720000|2021-12-13 13:55:20|4406.5|4406|4406.5|4406|4406.5|4406|4406.5|4405.5|80
1639403730000|2021-12-13 13:55:30|4407|4406.5|4407|4406.5|4407|4406.5|4407|4406|85
1639403740000|2021-12-13 13:55:40|4407.5|4407|4407.5|4407|4408|4407|4407.5|4407|85
1639403750000|2021-12-13 13:55:50|4408||4407.5||4408||4407.5||0
1639403760000|2021-12-13 13:56:00|4407|4406.5|4407.5|4406.5|4407.5|4407|4407|4406.5|497
1639403770000|2021-12-13 13:56:10|4407|4407|4407|4406.5|4407|4407|4407|4406.5|170
1639403780000|2021-12-13 13:56:20|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4406.5|80
1639403800000|2021-12-13 13:56:40|4408|4407.5|4408.5|4408|4408.5|4408|4408|4407.5|732
1639403810000|2021-12-13 13:56:50|4409|4408.5|4409|4408|4409.5|4409|4408.5|4407.5|3293
1639403820000|2021-12-13 13:57:00|4408.5||4408.5||4409||4408.5||0
1639403830000|2021-12-13 13:57:10|4409|4408.5|4408.5|4408|4409|4408.5|4408.5|4408|403
1639403840000|2021-12-13 13:57:20|4409|4408.5|4409|4408|4409|4408.5|4408.5|4408|267
1639403850000|2021-12-13 13:57:30|4408.5|4408.5|4409.5|4409|4409.5|4409|4408.5|4408|792
1639403860000|2021-12-13 13:57:40|4410||4410||4410||4409.5||449
1639403870000|2021-12-13 13:57:50|4409.5||4410||4410||4409.5||3
1639403880000|2021-12-13 13:58:00|4409.5|4409.5|4410|4409.5|4410|4409.5|4409.5|4409.5|0
1639403890000|2021-12-13 13:58:10|4409.5|4409|4409.5|4408.5|4410|4409|4409|4408|1937
1639403910000|2021-12-13 13:58:30|4410|4409|4410|4409.5|4410|4409.5|4410|4409|99
1639403920000|2021-12-13 13:58:40||4409||4409.5||4409.5||4409|301
1639403930000|2021-12-13 13:58:50|||||||||122
1639403940000|2021-12-13 13:59:00|4409.5|4409|4409|4408.5|4409.5|4409|4408.5|4408|906
1639403950000|2021-12-13 13:59:10||4408||4408.5||4408.5||4408|0
1639403960000|2021-12-13 13:59:20|4409.5|4409|4409|4408.5|4409.5|4409|4409|4408.5|176
1639403970000|2021-12-13 13:59:30|4408.5|4408|4408.5|4408|4409|4408|4408.5|4408|208
1639403990000|2021-12-13 13:59:50|4409|4408.5|4408|4407.5|4409|4408.5|4408|4407.5|851
1639404000000|2021-12-13 14:00:00|4408.5|4408|4409|4408|4409|4408|4408|4407.5|306
1639404010000|2021-12-13 14:00:10|4408.5||4408.5||4409||4408.5||0
1639404020000|2021-12-13 14:00:20|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|32
1639404030000|2021-12-13 14:00:30|4407.5|4407|4407|4406|4407.5|4407|4406.5|4406|1127
1639404040000|2021-12-13 14:00:40|4406.5|4406.5|4406|4405.5|4407|4406.5|4406|4405|1357
1639404050000|2021-12-13 14:00:50|4405.5|4405|4405.5|4405|4405.5|4405.5|4405.5|4405|77
1639404060000|2021-12-13 14:01:00|4405|4404.5|4405.5|4405|4405.5|4405|4405|4404.5|300
1639404070000|2021-12-13 14:01:10|4405|4404.5|4405.5|4405|4405.5|4405|4405|4404.5|424
1639404080000|2021-12-13 14:01:20|4405|4404.5|4405|4404.5|4405.5|4404.5|4405|4404.5|80
1639404090000|2021-12-13 14:01:30|4405.5|4405|4405.5|4405|4405.5|4405|4405.5|4404.5|0
1639404100000|2021-12-13 14:01:40|4405|4404.5|4405|4404.5|4405|4404.5|4404|4403|3223
1639404110000|2021-12-13 14:01:50|4404.5|4404|4405|4404.5|4405|4404.5|4404.5|4404|277
1639404120000|2021-12-13 14:02:00|4404.5|4404|4404.5|4403.5|4404.5|4404|4404.5|4403.5|261
1639404130000|2021-12-13 14:02:10|4404|4403|4404|4403.5|4404|4403.5|4404|4403|0
1639404140000|2021-12-13 14:02:20|||||||||2
1639404160000|2021-12-13 14:02:40|4403.5|4403|4403.5|4403|4404|4403.5|4403.5|4403|829
1639404170000|2021-12-13 14:02:50|||||||||70
1639404180000|2021-12-13 14:03:00|4403|4402.5|4403.5|4403|4403.5|4403|4403|4402.5|578
1639404190000|2021-12-13 14:03:10|4403|4402.5|4403|4402.5|4403.5|4402.5|4403|4402.5|52
1639404200000|2021-12-13 14:03:20|4402.5|4402|4403|4402|4403|4402.5|4402.5|4402|2016
1639404210000|2021-12-13 14:03:30|4402.5||4402.5||4402.5||4402.5||0
1639404220000|2021-12-13 14:03:40|4403|4402.5|4403|4402.5|4403|4402.5|4403|4402.5|690
1639404240000|2021-12-13 14:04:00|4402.5|4402|4403|4402|4403|4402.5|4402.5|4402|125
1639404250000|2021-12-13 14:04:10|4402.5|4401.5|4403|4402.5|4403.5|4403|4402|4401.5|1997
1639404260000|2021-12-13 14:04:20|4402.5|4402|4403.5|4402.5|4403.5|4402.5|4402.5|4402|183
1639404270000|2021-12-13 14:04:30|4403||4403.5||4403.5||4403||0
1639404280000|2021-12-13 14:04:40|4403|4403|4403|4402.5|4403.5|4403|4403|4402.5|626
1639404290000|2021-12-13 14:04:50|4402.5|4402|4402.5|4402|4402.5|4402|4402.5|4402|73
1639404300000|2021-12-13 14:05:00|4402|4401.5|4403|4402|4403|4402|4402|4401|1133
1639404310000|2021-12-13 14:05:10|4402.5||4403||4403||4402.5||0
1639404320000|2021-12-13 14:05:20||4402.5||4402.5||4402.5||4402.5|32
1639404330000|2021-12-13 14:05:30|4403.5|4403|4403|4402.5|4403.5|4403|4403|4402.5|236
1639404340000|2021-12-13 14:05:40|4403.5|4403|4403.5|4403|4403.5|4403|4403.5|4403|197
1639404350000|2021-12-13 14:05:50|4403|4402.5|4403|4402.5|4403.5|4402.5|4403|4402.5|80
1639404360000|2021-12-13 14:06:00|4402.5|4402|4402.5|4401.5|4402.5|4402|4402.5|4401.5|1343
1639404370000|2021-12-13 14:06:10|4403|4402|4403|4402.5|4403|4402.5|4402.5|4402|894
1639404400000|2021-12-13 14:06:40|4403.5|4403|4403.5|4403|4403.5|4403|4403.5|4403|165
1639404420000|2021-12-13 14:07:00|4403|4402.5|4403|4402.5|4403|4402.5|4403|4402.5|747
1639404430000|2021-12-13 14:07:10|4402.5|4402|4403|4402.5|4403|4402.5|4402.5|4402|69
1639404440000|2021-12-13 14:07:20||4402||4402.5||4402.5||4402|0
1639404450000|2021-12-13 14:07:30|||||||||55
1639404460000|2021-12-13 14:07:40|4402.5|4402|4403|4402.5|4403|4402.5|4402.5|4402|231
1639404480000|2021-12-13 14:08:00|4402.5|4402|4402.5|4402|4402.5|4402|4402.5|4402|539
1639404490000|2021-12-13 14:08:10|4402|4401.5|4402|4401.5|4402|4401.5|4402|4401|2369
1639404500000|2021-12-13 14:08:20|4401.5|4401|4401.5|4401|4402|4401.5|4401.5|4401|926
1639404510000|2021-12-13 14:08:30|4401|4400.5|4401|4400.5|4401|4400.5|4401|4400.5|225
1639404520000|2021-12-13 14:08:40|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4400|200
1639404530000|2021-12-13 14:08:50|4400|4399.5|4400|4399.5|4400.5|4400|4399.5|4399|2216
1639404540000|2021-12-13 14:09:00|4400.5|4400|4400|4399|4400.5|4400|4400|4399|468
1639404550000|2021-12-13 14:09:10|4400.5|4399.5|4400|4399|4400.5|4400|4399.5|4399|345
1639404560000|2021-12-13 14:09:20|4400.5|4399.5|4400.5|4400|4400.5|4400|4400.5|4399.5|0
1639404570000|2021-12-13 14:09:30|||||||||1116
1639404600000|2021-12-13 14:10:00|4400|4399.5|4400.5|4400|4401|4400|4400|4399.5|393
1639404610000|2021-12-13 14:10:10|4401|4400.5|4401|4400.5|4401|4400.5|4401|4400.5|173
1639404620000|2021-12-13 14:10:20|4400.5|4400|4400.5|4400|4401|4400|4400.5|4400|1030
1639404630000|2021-12-13 14:10:30|4400|4399.5|4400|4399.5|4400.5|4400|4400|4399.5|1666
1639404640000|2021-12-13 14:10:40|4400.5|4399|4399.5|4398.5|4400.5|4399.5|4399|4398.5|1569
1639404650000|2021-12-13 14:10:50|4399|4399|4399.5|4399|4399.5|4399|4398.5|4398|1309
1639404660000|2021-12-13 14:11:00|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399|0
1639404670000|2021-12-13 14:11:10|4399.5|4399|4399.5|4399|4400|4399.5|4399|4398.5|622
1639404680000|2021-12-13 14:11:20|4399|4398.5|4399|4398.5|4399|4398.5|4398.5|4398|653
1639404690000|2021-12-13 14:11:30|4398.5|4398|4399|4398.5|4399|4398.5|4398.5|4398|1437
1639404700000|2021-12-13 14:11:40|4398.5|4398|4399|4398.5|4399|4398.5|4398.5|4398|3364
1639404710000|2021-12-13 14:11:50||4398||4398||4398||4398|0
1639404720000|2021-12-13 14:12:00|4398.5|4398.5|4398|4397.5|4398.5|4398.5|4398|4397.5|452
1639404730000|2021-12-13 14:12:10|4397.5|4397|4398|4397.5|4398|4397.5|4397.5|4397|625
1639404740000|2021-12-13 14:12:20|4398.5|4398|4397|4396|4398.5|4398|4396.5|4396|3152
1639404750000|2021-12-13 14:12:30|4396.5|4396.5|4397|4396.5|4397|4396.5|4396.5|4396|188
1639404760000|2021-12-13 14:12:40|4396.5|4396|4396.5|4396|4397|4396|4396.5|4396|80
1639404770000|2021-12-13 14:12:50|4396|4395.5|4396.5|4395.5|4396.5|4396|4396|4395|4308
1639404780000|2021-12-13 14:13:00|4396|4395|4396|4395|4396|4395.5|4394.5|4394|1114
1639404790000|2021-12-13 14:13:10|4395.5|4395.5|4395.5|4395|4396|4395.5|4395.5|4395|111
1639404810000|2021-12-13 14:13:30|4396|4395.5|4395.5|4395|4396|4395.5|4395.5|4395|147
1639404820000|2021-12-13 14:13:40|4395|4394.5|4395.5|4395|4395.5|4395|4395|4394.5|344
1639404830000|2021-12-13 14:13:50|4396|4395.5|4396.5|4395.5|4396.5|4396|4395.5|4394.5|3262
1639404840000|2021-12-13 14:14:00||4396||4396||4396||4395.5|0
1639404850000|2021-12-13 14:14:10|4396|4395.5|4397|4396|4397|4396.5|4396|4395.5|465
1639404860000|2021-12-13 14:14:20|4396.5|4396.5|4397|4396.5|4397|4396.5|4396.5|4396.5|368
1639404870000|2021-12-13 14:14:30|4396.5|4396|4397|4396.5|4397|4396.5|4396.5|4396|150
1639404880000|2021-12-13 14:14:40||4396||4396.5||4396.5||4396|0
1639404890000|2021-12-13 14:14:50|4396.5|4396|4397|4396|4397|4396.5|4396.5|4396|439
1639404900000|2021-12-13 14:15:00|4396.5|4396.5|4396.5|4396|4396.5|4396.5|4396.5|4396|0
1639404910000|2021-12-13 14:15:10|4396|4395.5|4397|4396.5|4397|4396.5|4396|4395.5|1542
1639404920000|2021-12-13 14:15:20|4397.5|4397|4398|4397.5|4398|4397.5|4397|4397|4056
1639404930000|2021-12-13 14:15:30|4397.5|4397|4397.5|4397|4398|4397.5|4397.5|4397|33
1639404940000|2021-12-13 14:15:40|4398|4397.5|4398|4397|4398|4397.5|4398|4397|936
1639404950000|2021-12-13 14:15:50||4397.5||4397.5||4397.5||4397.5|0
1639404960000|2021-12-13 14:16:00|4397.5|4397|4397|4396.5|4397.5|4397|4397|4396.5|712
1639404970000|2021-12-13 14:16:10|4396.5|4396|4396.5|4396|4396.5|4396|4396.5|4396|1007
1639404980000|2021-12-13 14:16:20|4397|4396.5|4397|4396|4397|4396.5|4396.5|4396|80
1639404990000|2021-12-13 14:16:30|4396.5|4396.5|4397|4396.5|4397|4396.5|4396.5|4396.5|0
1639405010000|2021-12-13 14:16:50|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4397|397
1639405020000|2021-12-13 14:17:00|4398|4397.5|4398|4397.5|4398|4397.5|4398|4397.5|283
1639405030000|2021-12-13 14:17:10|4397.5|4397|4398.5|4398|4399|4398|4397.5|4397|737
1639405040000|2021-12-13 14:17:20|4398|4397.5|4399.5|4398.5|4399.5|4398.5|4398|4397.5|33
1639405050000|2021-12-13 14:17:30|4399||4399||4399||4399||0
1639405060000|2021-12-13 14:17:40|4399.5|4398|4398.5|4398|4399.5|4398|4398.5|4398|0
1639405070000|2021-12-13 14:17:50|4399|4398.5|4398.5|4398|4399|4398.5|4398.5|4398|262
1639405080000|2021-12-13 14:18:00|4399||4399||4399||4399||0
1639405090000|2021-12-13 14:18:10|4398.5|4398.5|4398|4397|4398.5|4398.5|4397.5|4396.5|2963
1639405100000|2021-12-13 14:18:20|4397.5|4396.5|4398|4397|4398|4397.5|4397.5|4396.5|1737
1639405110000|2021-12-13 14:18:30|4397.5|4397.5|4396.5|4395.5|4397.5|4397.5|4396.5|4395.5|1673
1639405120000|2021-12-13 14:18:40|4396|4396|4396|4395.5|4396|4396|4396|4395.5|173
1639405130000|2021-12-13 14:18:50|4396.5|4396|4396|4395.5|4396.5|4396|4396|4395.5|204
1639405140000|2021-12-13 14:19:00|4396.5|4396|4397.5|4397|4397.5|4397|4396.5|4396|616
1639405150000|2021-12-13 14:19:10|4397|4396.5|4398|4397.5|4398|4397.5|4397|4396.5|1427
1639405170000|2021-12-13 14:19:30|4397.5|4397|4399|4398|4399|4398.5|4397.5|4397|2903
1639405180000|2021-12-13 14:19:40|4398.5|4398.5|4399|4398|4399|4398.5|4398.5|4398|1580
1639405190000|2021-12-13 14:19:50|4399.5|4398.5|4399.5|4399|4399.5|4399|4399.5|4398.5|188
1639405200000|2021-12-13 14:20:00|4400|4399.5|4400.5|4400|4401|4400.5|4400|4399.5|8368
1639405210000|2021-12-13 14:20:10|4401|4400.5|4400|4399.5|4401|4400.5|4400|4399.5|3418
1639405220000|2021-12-13 14:20:20|4400.5|4400|4401|4400|4401|4400.5|4400|4399.5|875
1639405230000|2021-12-13 14:20:30|4400.5||4401||4401||4400.5||0
1639405240000|2021-12-13 14:20:40|4400.5|4399.5|4401|4400|4401|4400|4400.5|4399.5|80
1639405250000|2021-12-13 14:20:50|4401.5|4400.5|4401.5|4401|4402|4401.5|4401|4400.5|909
1639405270000|2021-12-13 14:21:10|4401|4400.5|4401|4400.5|4401|4400.5|4401|4400.5|603
1639405280000|2021-12-13 14:21:20|4400.5|4400|4401|4400.5|4401|4400.5|4400.5|4400|1557
1639405290000|2021-12-13 14:21:30||4400||4400.5||4400.5||4400|84
1639405300000|2021-12-13 14:21:40|4400.5|4400|4401|4400.5|4401|4400.5|4400.5|4400|3
1639405310000|2021-12-13 14:21:50|4401.5|4401|4402|4401.5|4402|4401.5|4401.5|4401|511
1639405320000|2021-12-13 14:22:00|||||||||495
1639405330000|2021-12-13 14:22:10|4402.5|4402|4403|4402.5|4403.5|4403|4402.5|4402|496
1639405340000|2021-12-13 14:22:20|4403.5|4403|4403|4402.5|4403.5|4403|4403|4402.5|35
1639405350000|2021-12-13 14:22:30|4403.5|4402|4403|4402|4403.5|4402|4402.5|4402|1786
1639405360000|2021-12-13 14:22:40|4403.5|4402.5|4403|4402.5|4403.5|4403|4402.5|4402|898
1639405370000|2021-12-13 14:22:50||4402||4402||4402.5||4402|0
1639405380000|2021-12-13 14:23:00|4402.5|4401.5|4400.5|4400|4402.5|4402|4400|4399.5|4523
1639405390000|2021-12-13 14:23:10|4401|4400.5|4401|4400.5|4401|4400.5|4401|4400|964
1639405400000|2021-12-13 14:23:20|4401.5|4401|4401.5|4400.5|4401.5|4401|4401.5|4400.5|145
1639405410000|2021-12-13 14:23:30||4401||4401||4401||4400.5|0
1639405420000|2021-12-13 14:23:40|4402|4401.5|4402|4401.5|4402|4401.5|4402|4401|825
1639405430000|2021-12-13 14:23:50||4401||4401.5||4401.5||4401|0
1639405440000|2021-12-13 14:24:00|4401.5|4401|4401.5|4401|4402|4401|4401|4400.5|2453
1639405450000|2021-12-13 14:24:10|4402|4400.5|4401.5|4400.5|4402|4400.5|4401|4400.5|81
1639405460000|2021-12-13 14:24:20|4401|4400|4401.5|4401|4401.5|4401|4401|4400|1037
1639405470000|2021-12-13 14:24:30|4401|4400.5|4401|4400.5|4401.5|4400.5|4401|4400.5|275
1639405480000|2021-12-13 14:24:40|4400.5|4400|4401|4400.5|4401.5|4400.5|4400.5|4400|771
1639405490000|2021-12-13 14:24:50||4400||4400.5||4400.5||4400|249
1639405500000|2021-12-13 14:25:00|4400.5|4400|4400.5|4400|4400.5|4400|4400|4399.5|1135
1639405510000|2021-12-13 14:25:10|4400|4399.5|4401|4400.5|4401.5|4400.5|4400|4399.5|943
1639405520000|2021-12-13 14:25:20|4401.5|4401|4401|4400.5|4401.5|4401|4401|4400.5|19
1639405530000|2021-12-13 14:25:30|4400.5|4400|4401|4400|4401|4400.5|4400.5|4400|993
1639405540000|2021-12-13 14:25:40|4400.5|4399.5|4400.5|4400|4401|4400|4400|4399.5|378
1639405550000|2021-12-13 14:25:50|4400|4399.5|4400|4399.5|4400|4400|4400|4399.5|698
1639405560000|2021-12-13 14:26:00|4399.5|4399|4400|4399.5|4400|4399.5|4399.5|4399|2350
1639405570000|2021-12-13 14:26:10|4399.5|4399|4399.5|4399|4400|4399|4399.5|4398.5|1132
1639405580000|2021-12-13 14:26:20|4399|4398.5|4398|4397.5|4399|4398.5|4398|4397.5|273
1639405590000|2021-12-13 14:26:30|4397.5|4397|4397.5|4396.5|4397.5|4397|4397|4396.5|396
1639405600000|2021-12-13 14:26:40|4397|4396|4397|4396.5|4397|4396.5|4396.5|4396|518
1639405610000|2021-12-13 14:26:50|4397.5|4397|4397|4396.5|4397.5|4397|4397|4396.5|926
1639405620000|2021-12-13 14:27:00|||||||||1
1639405630000|2021-12-13 14:27:10|4397.5||4397||4397.5||4397||0
1639405640000|2021-12-13 14:27:20|4397.5|4397|4398|4397.5|4398|4397.5|4397.5|4397|238
1639405650000|2021-12-13 14:27:30|4397.5|4397|4397.5|4397|4398|4397|4396.5|4396|2335
1639405660000|2021-12-13 14:27:40|4398|4397.5|4398|4397.5|4398|4397.5|4397|4396.5|1373
1639405670000|2021-12-13 14:27:50|4398.5|4398|4398|4397|4398.5|4398|4397.5|4397|876
1639405680000|2021-12-13 14:28:00||4397.5||4397||4397.5||4397|0
1639405690000|2021-12-13 14:28:10|4397.5|4397.5|4398|4397.5|4398.5|4398|4397.5|4397|401
1639405700000|2021-12-13 14:28:20|4398.5|4398|4398.5|4397.5|4398.5|4398|4398|4397.5|551
1639405720000|2021-12-13 14:28:40|4399|4398|4399|4398|4399|4398.5|4399|4398|80
1639405730000|2021-12-13 14:28:50|4398.5|4398.5|4399|4398|4399|4398.5|4398|4397.5|2417
1639405740000|2021-12-13 14:29:00|4398.5|4397.5|4399|4398|4399|4398|4398|4397.5|554
1639405750000|2021-12-13 14:29:10|4398.5|4397.5|4398.5|4397.5|4398.5|4398|4398|4397.5|39
1639405760000|2021-12-13 14:29:20|4398||4398||4398||4398||13
1639405770000|2021-12-13 14:29:30|4398.5|4398|4399.5|4398.5|4399.5|4399|4398.5|4398|487
1639405780000|2021-12-13 14:29:40|4399|4398|4398.5|4398|4399.5|4398|4398|4397.5|2320
1639405790000|2021-12-13 14:29:50|4398|4397.5|4398|4397|4398.5|4398|4397.5|4396.5|1482
1639405800000|2021-12-13 14:30:00|4398.5|4397.5|4399|4398.5|4400|4399.5|4397.5|4397|2646
1639405810000|2021-12-13 14:30:10|4399.5|4398|4399.5|4399|4402|4401.5|4397|4396.5|15919
1639405820000|2021-12-13 14:30:20|4399|4398.5|4400.5|4400|4400.5|4400|4398|4397.5|3294
1639405830000|2021-12-13 14:30:30|4400|4399.5|4402|4401.5|4402.5|4401.5|4399|4398.5|2282
1639405840000|2021-12-13 14:30:40|4402.5|4401|4403.5|4403|4404.5|4403.5|4402.5|4401|563
1639405850000|2021-12-13 14:30:50|4404|4403.5|4403|4402|4405|4404|4402.5|4402|2442
1639405860000|2021-12-13 14:31:00|4402.5|4401.5|4404|4403|4404|4403.5|4401.5|4401|2274
1639405870000|2021-12-13 14:31:10|4403.5|4403.5|4405|4404.5|4406|4405.5|4403.5|4403|1899
1639405880000|2021-12-13 14:31:20|4405.5|4405|4404|4403.5|4407|4406|4404|4403.5|839
1639405890000|2021-12-13 14:31:30|4403.5|4403|4405|4404|4405.5|4404.5|4403|4402.5|1212
1639405900000|2021-12-13 14:31:40|4405.5|4404.5|4406|4405|4407|4406.5|4405|4404.5|2709
1639405910000|2021-12-13 14:31:50|4406.5|4405.5|4406|4405.5|4407|4406|4405.5|4404.5|1765
1639405920000|2021-12-13 14:32:00|4406.5|4406|4407|4406|4409|4408|4406.5|4405.5|6604
1639405930000|2021-12-13 14:32:10|4406.5|4405.5|4406|4405|4406.5|4405.5|4405.5|4405|577
1639405940000|2021-12-13 14:32:20|4406.5|4405.5|4406.5|4406|4407|4406.5|4406.5|4405.5|1113
1639405950000|2021-12-13 14:32:30|4406|4405.5|4406|4405.5|4407|4406.5|4405.5|4405|2131
1639405960000|2021-12-13 14:32:40|4406.5|4406|4404|4403|4406.5|4406|4404|4403|1221
1639405970000|2021-12-13 14:32:50|4403.5|4403.5|4402.5|4402|4404|4403.5|4402.5|4401.5|1282
1639405980000|2021-12-13 14:33:00|4403|4402.5|4403.5|4403|4405|4404|4403|4402|1206
1639405990000|2021-12-13 14:33:10|4404|4403.5|4404.5|4404|4404.5|4404|4404|4403.5|899
1639406000000|2021-12-13 14:33:20|4404|4403.5|4402.5|4401.5|4404.5|4404|4402|4401.5|3689
1639406010000|2021-12-13 14:33:30|4402|4402|4403|4402|4403|4402.5|4402|4401|740
1639406020000|2021-12-13 14:33:40|4402.5|4402.5|4401|4400|4403|4402.5|4401|4400|1621
1639406030000|2021-12-13 14:33:50|4400.5|4400.5|4400.5|4399.5|4401|4400.5|4400|4399.5|655
1639406040000|2021-12-13 14:34:00|4400|4400|4400|4399.5|4401|4400|4400|4399.5|358
1639406050000|2021-12-13 14:34:10|4399.5|4399|4401|4400|4401|4400.5|4399.5|4398.5|884
1639406060000|2021-12-13 14:34:20|4400.5|4399.5|4398.5|4398|4400.5|4400|4398|4397.5|2876
1639406070000|2021-12-13 14:34:30|4398|4397.5|4401|4400|4401|4400|4398|4397|1290
1639406080000|2021-12-13 14:34:40|4400.5|4400.5|4400|4399|4401|4400.5|4399.5|4399|1208
1639406090000|2021-12-13 14:34:50|4399.5|4398.5|4397|4396.5|4399.5|4398.5|4397|4396.5|6351
1639406100000|2021-12-13 14:35:00|4396.5|4396|4395.5|4395|4397|4396.5|4395.5|4394.5|5082
1639406110000|2021-12-13 14:35:10|4395|4394.5|4395.5|4394.5|4396|4395|4395|4394.5|1585
1639406120000|2021-12-13 14:35:20|4396|4395|4396.5|4395.5|4397|4396|4396|4395|315
1639406130000|2021-12-13 14:35:30|4397|4396|4396.5|4396|4397|4396|4396|4395.5|490
1639406140000|2021-12-13 14:35:40|4397|4395.5|4396.5|4396|4397|4396|4396|4395.5|197
1639406150000|2021-12-13 14:35:50|4397|4396.5|4399|4398|4399.5|4398.5|4397|4396|424
1639406160000|2021-12-13 14:36:00|4398.5|4397.5|4397.5|4396.5|4399|4398|4397|4396.5|3843
1639406170000|2021-12-13 14:36:10|4397|4397|4397.5|4397|4398|4397.5|4397|4397|264
1639406180000|2021-12-13 14:36:20|4397|4396.5|4396|4395|4397.5|4397|4395.5|4395|2576
1639406190000|2021-12-13 14:36:30|4396.5|4395.5|4396.5|4395|4397.5|4397|4395.5|4395|2150
1639406200000|2021-12-13 14:36:40|4397|4395.5|4397.5|4396.5|4397.5|4397|4397|4395.5|104
1639406210000|2021-12-13 14:36:50|4397|4397|4397|4396.5|4397.5|4397|4396|4395|1982
1639406220000|2021-12-13 14:37:00|4397.5|4396|4396.5|4396|4397.5|4397|4396.5|4396|1729
1639406230000|2021-12-13 14:37:10|4396|4395.5|4397|4396.5|4397.5|4397|4396|4395.5|5033
1639406240000|2021-12-13 14:37:20|4396.5|4396|4396.5|4396|4397|4396.5|4396|4395.5|975
1639406250000|2021-12-13 14:37:30|4396|4395.5|4395.5|4394.5|4396.5|4396|4395.5|4394.5|1926
1639406260000|2021-12-13 14:37:40|4395|4395|4396.5|4395.5|4396.5|4395.5|4394.5|4394|1096
1639406270000|2021-12-13 14:37:50|4396|4395|4395.5|4394.5|4396|4395|4395|4394.5|1703
1639406280000|2021-12-13 14:38:00|4395|4394|4395|4394.5|4395.5|4394.5|4394.5|4393|3205
1639406290000|2021-12-13 14:38:10|4395.5|4394|4394|4393.5|4395.5|4395|4394|4393.5|1444
1639406300000|2021-12-13 14:38:20|4394.5|4394|4394|4393|4394.5|4394|4393.5|4393|736
1639406310000|2021-12-13 14:38:30|4393.5|4393.5|4394|4393.5|4394.5|4394|4393.5|4393|1645
1639406320000|2021-12-13 14:38:40|4394.5|4393|4394|4393|4394.5|4393.5|4393.5|4393|299
1639406330000|2021-12-13 14:38:50|4393.5|4393.5|4394|4393|4394|4393.5|4393.5|4393|270
1639406340000|2021-12-13 14:39:00|4393.5|4393.5|4393.5|4393|4394|4393.5|4393|4392|1166
1639406350000|2021-12-13 14:39:10|4394|4392.5|4391.5|4391|4394|4392.5|4391.5|4391|2608
1639406360000|2021-12-13 14:39:20|4392|4391.5|4391|4390.5|4392.5|4392|4391|4390.5|3355
1639406370000|2021-12-13 14:39:30|4391.5|4391|4390|4389.5|4391.5|4391|4390|4389|1415
1639406380000|2021-12-13 14:39:40|4389.5|4389|4391.5|4391|4391.5|4391|4389.5|4389|1216
1639406390000|2021-12-13 14:39:50|4392|4391.5|4392|4391|4392|4391.5|4391|4390.5|1385
1639406400000|2021-12-13 14:40:00|4392.5|4391.5|4394|4393|4395|4394|4392.5|4391|829
1639406410000|2021-12-13 14:40:10|4393.5|4392.5|4392.5|4391.5|4394|4392.5|4391.5|4391|1422
1639406420000|2021-12-13 14:40:20|4393|4392|4393.5|4392|4393.5|4392.5|4391.5|4391|819
1639406430000|2021-12-13 14:40:30|4394|4392.5|4394|4393|4394|4393|4393.5|4392.5|457
1639406440000|2021-12-13 14:40:40|4393.5|4393.5|4395|4394.5|4395.5|4394.5|4393.5|4393|1857
1639406450000|2021-12-13 14:40:50|4395.5|4395|4395.5|4394.5|4396.5|4395|4395|4394.5|159
1639406460000|2021-12-13 14:41:00|4395|4394|4394|4393|4395|4394.5|4393.5|4393|3117
1639406470000|2021-12-13 14:41:10|4394.5|4393.5|4394.5|4394|4394.5|4394|4393.5|4392.5|2208
1639406480000|2021-12-13 14:41:20|4395|4394.5|4394.5|4394|4395|4394.5|4394.5|4394|232
1639406490000|2021-12-13 14:41:30|4395|4394.5|4395.5|4394.5|4395.5|4394.5|4395|4394.5|45
1639406500000|2021-12-13 14:41:40|4395|4395|4395|4394.5|4395|4395|4394.5|4394|202
1639406510000|2021-12-13 14:41:50|4395.5|4395|4396.5|4396|4397|4396|4395|4394.5|1923
1639406520000|2021-12-13 14:42:00|4397|4395.5|4396.5|4396|4397|4396|4396.5|4395.5|700
1639406530000|2021-12-13 14:42:10|4397|4396.5|4397|4396|4397|4396.5|4396.5|4396|349
1639406540000|2021-12-13 14:42:20|4396.5|4395.5|4397|4396|4397|4396|4395.5|4395|2518
1639406550000|2021-12-13 14:42:30|4397.5|4396.5|4397|4396|4397.5|4397|4397|4396|2390
1639406560000|2021-12-13 14:42:40|4397.5|4396.5|4394.5|4393.5|4398|4397|4394.5|4393.5|5583
1639406570000|2021-12-13 14:42:50|4394||4394||4394||4394||0
1639406580000|2021-12-13 14:43:00|4393.5|4393|4393.5|4393|4394|4393.5|4392.5|4391.5|2632
1639406590000|2021-12-13 14:43:10|4394|4393.5|4395|4394.5|4395|4394.5|4394|4393.5|807
1639406600000|2021-12-13 14:43:20|4395.5|4395|4395.5|4394.5|4396|4395|4395|4394.5|82
1639406610000|2021-12-13 14:43:30|4396|4395|4395.5|4395|4396|4395|4394.5|4394|1500
1639406620000|2021-12-13 14:43:40||4394.5||4395||4395||4394.5|0
1639406630000|2021-12-13 14:43:50|4395|4394.5|4396.5|4395.5|4396.5|4396|4395|4394.5|1173
1639406640000|2021-12-13 14:44:00|4396|4396|4395.5|4395|4396|4396|4395|4394.5|3068
1639406650000|2021-12-13 14:44:10|4395|4394.5|4394|4393.5|4395|4394.5|4394|4393|1717
1639406660000|2021-12-13 14:44:20|4394.5|4393|4395|4394|4395|4394.5|4393.5|4393|2939
1639406670000|2021-12-13 14:44:30|4394.5|4393.5|4394.5|4394|4394.5|4394|4394.5|4393.5|391
1639406680000|2021-12-13 14:44:40|4394|4393.5|4395.5|4394.5|4395.5|4395|4394|4393|3108
1639406690000|2021-12-13 14:44:50|4395|4394|4394.5|4393.5|4395|4394|4394.5|4393.5|1223
1639406700000|2021-12-13 14:45:00|4394|4394|4394.5|4394|4394.5|4394|4393.5|4393|3017
1639406710000|2021-12-13 14:45:10|4394|4393.5|4395.5|4395|4396|4395.5|4394|4393.5|4123
1639406720000|2021-12-13 14:45:20|4396|4394.5|4396|4395|4396.5|4396|4395|4394.5|1674
1639406730000|2021-12-13 14:45:30|4396.5|4395.5|4396|4395.5|4397.5|4396.5|4396|4395|898
1639406740000|2021-12-13 14:45:40|4396.5|4396|4396.5|4396|4397.5|4397|4395.5|4395|837
1639406750000|2021-12-13 14:45:50|4396|4395.5|4396|4395.5|4397|4396.5|4396|4395.5|837
1639406760000|2021-12-13 14:46:00|4395.5|4395|4394.5|4394|4396.5|4395.5|4394.5|4393.5|4879
1639406770000|2021-12-13 14:46:10|4394|4393.5|4395|4394.5|4395.5|4395|4394|4393.5|1499
1639406780000|2021-12-13 14:46:20|4395.5|4394|4396|4395.5|4396|4395.5|4394.5|4394|821
1639406790000|2021-12-13 14:46:30|4396.5|4395|4394.5|4394|4396.5|4396|4394.5|4394|3832
1639406800000|2021-12-13 14:46:40|4395|4393.5|4396|4395|4396.5|4396|4394|4393.5|3553
1639406810000|2021-12-13 14:46:50|4395.5|4394.5|4395|4394|4395.5|4394.5|4395|4394|690
1639406820000|2021-12-13 14:47:00|4395.5|4394.5|4395.5|4394.5|4395.5|4394.5|4394.5|4394|484
1639406830000|2021-12-13 14:47:10|4396|4395|4396|4395.5|4397|4396.5|4396|4395|1215
1639406840000|2021-12-13 14:47:20|4396.5|4396|4395.5|4394.5|4397|4396|4395|4394|1828
1639406850000|2021-12-13 14:47:30|4395|4395|4395|4394|4395|4395|4394.5|4394|1471
1639406860000|2021-12-13 14:47:40|4395.5|4394.5|4395.5|4395|4396|4395.5|4395|4394|7610
1639406870000|2021-12-13 14:47:50|4396|4394.5|4396.5|4395.5|4396.5|4395.5|4395.5|4394.5|297
1639406880000|2021-12-13 14:48:00|4397|4396|4397|4396|4397.5|4397|4396.5|4396|2
1639406890000|2021-12-13 14:48:10|4396.5|4396.5|4398|4397.5|4399|4398|4396.5|4396.5|10843
1639406900000|2021-12-13 14:48:20|4397.5|4397|4397|4396.5|4398|4397.5|4397|4396.5|2213
1639406910000|2021-12-13 14:48:30|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4397|328
1639406920000|2021-12-13 14:48:40|4398|4396.5|4398|4397|4398|4397.5|4398|4396.5|586
1639406930000|2021-12-13 14:48:50|4397.5|4396.5|4397|4396.5|4397.5|4397|4397|4396.5|1711
1639406940000|2021-12-13 14:49:00|||||||||21
1639406950000|2021-12-13 14:49:10|4397.5|4397|4398.5|4397.5|4399|4398|4397.5|4397|934
1639406960000|2021-12-13 14:49:20|4399|4398|4399|4398.5|4399|4398.5|4398.5|4398|506
1639406970000|2021-12-13 14:49:30|4398.5|4398|4398.5|4398|4398.5|4398|4398|4397.5|2350
1639406980000|2021-12-13 14:49:40|4399|4398.5|4400|4399|4400|4399|4399|4398.5|271
1639406990000|2021-12-13 14:49:50|4399.5|4399.5|4399|4398.5|4399.5|4399.5|4399|4398.5|1103
1639407000000|2021-12-13 14:50:00|4398.5|4398|4398|4397.5|4399|4398|4397.5|4397|2887
1639407010000|2021-12-13 14:50:10|4397.5|4397|4398|4397|4398|4397.5|4397|4396|578
1639407020000|2021-12-13 14:50:20|4397.5|4397.5|4399|4398|4399.5|4398.5|4397.5|4397.5|693
1639407030000|2021-12-13 14:50:30|4398.5|4398.5|4399|4398.5|4399.5|4398.5|4398.5|4398.5|386
1639407040000|2021-12-13 14:50:40|4398.5|4398|4398.5|4398|4398.5|4398|4397|4396|9290
1639407050000|2021-12-13 14:50:50|4398|4397.5|4398|4397.5|4398|4397.5|4397|4396|2461
1639407060000|2021-12-13 14:51:00|4397.5|4397|4398|4397.5|4398.5|4397.5|4396|4395.5|7792
1639407070000|2021-12-13 14:51:10|4398.5|4397|4397.5|4397|4398.5|4397|4397|4396|2844
1639407080000|2021-12-13 14:51:20|4397|4396.5|4396.5|4395.5|4397.5|4397|4396|4395.5|3760
1639407090000|2021-12-13 14:51:30|4396|4396|4395|4394.5|4396.5|4396|4394.5|4394|4389
1639407100000|2021-12-13 14:51:40|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4393.5|1919
1639407110000|2021-12-13 14:51:50|4395|4393.5|4394.5|4393.5|4395|4394.5|4394.5|4393.5|3195
1639407120000|2021-12-13 14:52:00|4394|4393|4392|4391.5|4394.5|4394|4392|4391|3803
1639407130000|2021-12-13 14:52:10|4391.5|4391|4392|4391.5|4392|4391.5|4391.5|4391|233
1639407140000|2021-12-13 14:52:20|4392.5|4391|4392.5|4392|4393|4392|4392|4391|2301
1639407150000|2021-12-13 14:52:30|4392|4391.5|4392|4391|4392.5|4391.5|4391.5|4391|2196
1639407160000|2021-12-13 14:52:40|4391.5|4390.5|4391.5|4391|4392|4391|4391|4390.5|1003
1639407170000|2021-12-13 14:52:50|4391|4390.5|4391|4390.5|4391.5|4391|4390.5|4390|1183
1639407180000|2021-12-13 14:53:00|4390.5|4390|4391|4390.5|4391.5|4391|4390.5|4390|751
1639407190000|2021-12-13 14:53:10|4391.5|4390|4390.5|4390|4391.5|4390.5|4390.5|4390|1142
1639407200000|2021-12-13 14:53:20|4390|4389.5|4390.5|4389.5|4391|4390|4389.5|4389|711
1639407210000|2021-12-13 14:53:30|4390|4389|4390|4389.5|4390.5|4390|4390|4389|717
1639407220000|2021-12-13 14:53:40|4389.5|4389|4387.5|4386.5|4390|4389.5|4387.5|4386.5|6959
1639407230000|2021-12-13 14:53:50|4388|4387|4387.5|4387|4388|4387.5|4387|4386|3919
1639407240000|2021-12-13 14:54:00|4388|4386.5|4388.5|4388|4389|4388|4388|4386.5|1103
1639407250000|2021-12-13 14:54:10|4388|4387.5|4389|4388.5|4390|4389.5|4388|4387.5|7474
1639407260000|2021-12-13 14:54:20|4389.5|4388|4391|4390.5|4391.5|4390.5|4389|4388|1325
1639407270000|2021-12-13 14:54:30|4390.5|4390|4391.5|4390.5|4392|4391|4390.5|4390|1048
1639407280000|2021-12-13 14:54:40|4391|4390|4391|4390|4391.5|4391|4390.5|4390|1475
1639407290000|2021-12-13 14:54:50|4391.5|4390.5|4390.5|4389.5|4392.5|4391.5|4390.5|4389.5|2903
1639407300000|2021-12-13 14:55:00|4391|4390|4391.5|4390.5|4391.5|4391|4390.5|4390|2627
1639407310000|2021-12-13 14:55:10|4392|4391|4392.5|4392|4393|4392.5|4392|4391|245
1639407320000|2021-12-13 14:55:20|4392|4391.5|4393.5|4392.5|4394|4392.5|4391.5|4391|2304
1639407330000|2021-12-13 14:55:30|4393|4392|4392.5|4392|4393.5|4393|4392.5|4392|1273
1639407340000|2021-12-13 14:55:40|4393|4391.5|4392.5|4392|4393|4392|4392|4391|2504
1639407350000|2021-12-13 14:55:50|4393|4392.5|4392|4391|4393.5|4392.5|4391.5|4390.5|1360
1639407360000|2021-12-13 14:56:00|4391.5|4391.5|4393.5|4393|4393.5|4393|4391.5|4391|2029
1639407370000|2021-12-13 14:56:10|4394|4393.5|4395.5|4395|4396|4395|4394|4393.5|866
1639407380000|2021-12-13 14:56:20|4396|4395.5|4396.5|4395.5|4397.5|4397|4395.5|4395|2550
1639407390000|2021-12-13 14:56:30|4397|4396|4396.5|4395.5|4398|4397|4396|4395|3200
1639407400000|2021-12-13 14:56:40|4396|4395|4396|4395|4396.5|4395.5|4394.5|4393.5|5353
1639407410000|2021-12-13 14:56:50|4395.5|4395.5|4396.5|4395.5|4396.5|4396|4395.5|4395|411
1639407420000|2021-12-13 14:57:00|4396|4395|4396.5|4395.5|4397|4396|4395|4394|1464
1639407430000|2021-12-13 14:57:10|4396|4396|4398.5|4397.5|4398.5|4397.5|4396|4395.5|1818
1639407440000|2021-12-13 14:57:20|4398|4397|4397.5|4397|4398|4397.5|4397|4396.5|1395
1639407450000|2021-12-13 14:57:30|4398|4397.5|4398|4397|4398.5|4397.5|4397.5|4396.5|2938
1639407460000|2021-12-13 14:57:40|4397.5|4397.5|4398|4397|4398.5|4398|4397.5|4396.5|1682
1639407470000|2021-12-13 14:57:50|4397.5|4396.5|4397.5|4397|4398|4397.5|4397.5|4396.5|1090
1639407480000|2021-12-13 14:58:00|4398|4397.5|4398|4397|4398.5|4397.5|4397|4396.5|1290
1639407490000|2021-12-13 14:58:10|4397.5|4396.5|4395.5|4394.5|4397.5|4396.5|4395|4394.5|2334
1639407500000|2021-12-13 14:58:20|4395|4395|4396.5|4396|4397|4396.5|4395|4394.5|1039
1639407510000|2021-12-13 14:58:30|4397|4395.5|4397|4396|4398|4397|4396.5|4395.5|1307
1639407520000|2021-12-13 14:58:40|4396.5|4396.5|4397.5|4397|4397.5|4397|4396.5|4396|211
1639407530000|2021-12-13 14:58:50|4397|4396.5|4396|4395.5|4397|4396.5|4395.5|4395|1960
1639407540000|2021-12-13 14:59:00|4395.5|4395|4397.5|4396.5|4398|4397.5|4395.5|4395|1230
1639407550000|2021-12-13 14:59:10|4397|4396|4397.5|4397|4398|4397|4397|4396|222
1639407560000|2021-12-13 14:59:20|4397|4396.5|4397|4396.5|4397.5|4397|4397|4396.5|534
1639407570000|2021-12-13 14:59:30|4396.5|4396|4397|4396|4398|4397|4396.5|4395.5|1764
1639407580000|2021-12-13 14:59:40|4396.5|4395.5|4397.5|4397|4397.5|4397|4396|4395|209
1639407590000|2021-12-13 14:59:50|4398|4397.5|4399|4398.5|4400|4399|4398|4397|1060
1639407600000|2021-12-13 15:00:00|4399.5|4399|4398.5|4398|4400.5|4400|4398.5|4398|4787
1639407610000|2021-12-13 15:00:10|4399|4397.5|4398.5|4397.5|4399|4398|4397.5|4397|1472
1639407620000|2021-12-13 15:00:20|4399|4398|4399.5|4399|4399.5|4399|4398.5|4397.5|1105
1639407630000|2021-12-13 15:00:30|4400|4399.5|4398.5|4398|4400|4399.5|4398.5|4397.5|3651
1639407640000|2021-12-13 15:00:40|4399|4397.5|4398.5|4398|4399|4398.5|4398|4397.5|1717
1639407650000|2021-12-13 15:00:50|4399|4398.5|4399|4398|4400|4399|4398.5|4397.5|6640
1639407660000|2021-12-13 15:01:00|4399.5|4398.5|4399|4398.5|4399.5|4399|4398.5|4398|424
1639407670000|2021-12-13 15:01:10|4398.5|4398|4398.5|4397.5|4399|4398.5|4397.5|4397|1292
1639407680000|2021-12-13 15:01:20|4399|4398|4400|4399.5|4400|4399.5|4399|4398|161
1639407690000|2021-12-13 15:01:30|4399.5|4399|4399.5|4399|4400|4399.5|4399.5|4399|641
1639407700000|2021-12-13 15:01:40|4399|4398.5|4398.5|4398|4400|4399|4398|4397.5|2449
1639407710000|2021-12-13 15:01:50|4399|4398.5|4401.5|4400.5|4401.5|4401|4399|4398.5|913
1639407720000|2021-12-13 15:02:00|4402|4401|4402.5|4401.5|4403.5|4402.5|4402|4401|633
1639407730000|2021-12-13 15:02:10|4402|4401|4402.5|4401.5|4402.5|4402|4401.5|4401|2020
1639407740000|2021-12-13 15:02:20|4402|4401|4402.5|4401|4402.5|4401.5|4400.5|4400|2127
1639407750000|2021-12-13 15:02:30|4402|4401.5|4403|4402.5|4403|4402.5|4402|4401.5|700
1639407760000|2021-12-13 15:02:40|4402.5|4402|4402|4401.5|4403|4402.5|4402|4401.5|2233
1639407770000|2021-12-13 15:02:50|4401.5|4401|4399|4398.5|4401.5|4401|4399|4398.5|2144
1639407780000|2021-12-13 15:03:00|4399.5|4399|4399|4398|4399.5|4399|4398.5|4397.5|2352
1639407790000|2021-12-13 15:03:10|4399.5|4398.5|4399.5|4399|4400|4399.5|4399.5|4398.5|1592
1639407800000|2021-12-13 15:03:20|4399|4398.5|4398|4397.5|4399.5|4398.5|4397.5|4397|3826
1639407810000|2021-12-13 15:03:30|4398.5|4398|4398|4397.5|4398.5|4398|4397.5|4397|2050
1639407820000|2021-12-13 15:03:40|4397.5|4397|4398.5|4398|4398.5|4398|4397.5|4397|782
1639407830000|2021-12-13 15:03:50|4398|4397.5|4397|4396.5|4399|4398.5|4396.5|4396|3065
1639407840000|2021-12-13 15:04:00|4396.5|4396|4397|4396|4397|4396|4396|4395.5|954
1639407850000|2021-12-13 15:04:10|4396.5|4395.5|4395.5|4394.5|4397|4396|4395|4394.5|1296
1639407860000|2021-12-13 15:04:20|4395|4395|4395|4394.5|4395.5|4395|4395|4394.5|448
1639407870000|2021-12-13 15:04:30|4395.5|4395|4395.5|4395|4395.5|4395|4395|4394.5|1104
1639407880000|2021-12-13 15:04:40|4395|4394.5|4395|4394.5|4395.5|4395|4394.5|4394|664
1639407890000|2021-12-13 15:04:50|4395.5|4395|4394|4393.5|4395.5|4395|4394|4393|3103
1639407900000|2021-12-13 15:05:00|4394.5|4394|4395|4394.5|4395.5|4395|4394|4393.5|778
1639407910000|2021-12-13 15:05:10|4394.5|4394|4394|4393.5|4395|4394|4394|4393|1450
1639407920000|2021-12-13 15:05:20|4394.5|4393|4393.5|4392.5|4394.5|4393|4392.5|4392|1254
1639407930000|2021-12-13 15:05:30|4393|4393|4393.5|4392.5|4393.5|4393|4392.5|4391.5|1383
1639407940000|2021-12-13 15:05:40|4394|4393|4394|4393|4394|4393.5|4393.5|4393|51
1639407950000|2021-12-13 15:05:50|4394.5|4393.5|4395|4394|4395.5|4394.5|4394.5|4393.5|1930
1639407960000|2021-12-13 15:06:00|4394.5|4394.5|4395|4394|4395|4394.5|4394.5|4394|831
1639407970000|2021-12-13 15:06:10|4395.5|4394.5|4395|4394.5|4395.5|4395|4395|4394.5|432
1639407980000|2021-12-13 15:06:20|4394.5|4394|4395.5|4394.5|4395.5|4395|4394.5|4394|2090
1639407990000|2021-12-13 15:06:30|4395|4394|4395.5|4394.5|4395.5|4394.5|4394.5|4394|1315
1639408000000|2021-12-13 15:06:40|4395|4394|4395.5|4394.5|4395.5|4394.5|4395|4394|506
1639408010000|2021-12-13 15:06:50|4395|4394|4394|4393.5|4395|4394.5|4393.5|4392.5|1489
1639408020000|2021-12-13 15:07:00|4393.5|4393|4393.5|4393|4394|4393.5|4392.5|4392|3154
1639408030000|2021-12-13 15:07:10|4394|4392.5|4391.5|4390.5|4394|4392.5|4391|4390.5|2369
1639408040000|2021-12-13 15:07:20|4392|4391|4389.5|4389|4392|4391|4389.5|4389|2407
1639408050000|2021-12-13 15:07:30|4390|4389.5|4389.5|4389|4390.5|4390|4389.5|4389|1331
1639408060000|2021-12-13 15:07:40|4389|4388.5|4390|4389|4391|4390|4389|4388|2898
1639408070000|2021-12-13 15:07:50|4389.5|4389.5|4389|4388.5|4390|4389.5|4389|4388|1139
1639408080000|2021-12-13 15:08:00|4389.5|4389|4389|4388|4389.5|4389|4388.5|4387.5|1106
1639408090000|2021-12-13 15:08:10|4388.5|4387.5|4389|4388|4389|4388|4388.5|4387.5|0
1639408100000|2021-12-13 15:08:20|4388.5|4388.5|4389|4388.5|4389.5|4389|4388.5|4388|1382
1639408110000|2021-12-13 15:08:30|4388.5|4388|4389|4388|4389|4388|4388.5|4388|1021
1639408120000|2021-12-13 15:08:40|4388.5|4388.5|4389|4388.5|4389|4388.5|4388.5|4387.5|4005
1639408130000|2021-12-13 15:08:50|4389.5|4388|4389|4388.5|4389.5|4389|4388|4387.5|2437
1639408140000|2021-12-13 15:09:00|4388.5|4388|4388|4387|4388.5|4388|4387.5|4387|1837
1639408150000|2021-12-13 15:09:10|4388.5|4387.5|4389|4388.5|4389.5|4389|4387.5|4387|941
1639408160000|2021-12-13 15:09:20|4389.5|4389|4389.5|4389|4389.5|4389|4389|4388.5|668
1639408170000|2021-12-13 15:09:30|4389|4388.5|4389.5|4389|4389.5|4389|4389|4388.5|1963
1639408180000|2021-12-13 15:09:40|4389|4388.5|4388.5|4388|4389|4388.5|4388|4387.5|709
1639408190000|2021-12-13 15:09:50|4388|4387.5|4388|4387.5|4388.5|4388|4388|4387.5|1268
1639408200000|2021-12-13 15:10:00|4387.5|4387|4386.5|4386|4388|4387.5|4386.5|4386|2105
1639408210000|2021-12-13 15:10:10|4387|4386.5|4386|4385.5|4387.5|4386.5|4386|4385|987
1639408220000|2021-12-13 15:10:20|4386.5|4386|4385.5|4385|4387|4386|4385.5|4385|12104
1639408230000|2021-12-13 15:10:30|4386|4385.5|4386|4385.5|4386.5|4386|4386|4385|1298
1639408240000|2021-12-13 15:10:40|4386.5|4386|4386.5|4385.5|4387.5|4387|4386|4385|3676
1639408250000|2021-12-13 15:10:50|4386|4386|4387|4386.5|4387.5|4386.5|4386|4386|334
1639408260000|2021-12-13 15:11:00|4386.5|4386|4386.5|4386|4387|4386.5|4386.5|4386|384
1639408270000|2021-12-13 15:11:10|4387||4386.5||4387||4386.5||366
1639408280000|2021-12-13 15:11:20|4386|4385.5|4386.5|4386|4386.5|4386|4386|4385.5|1041
1639408290000|2021-12-13 15:11:30|4386|4385.5|4385.5|4384.5|4386|4385.5|4385|4384.5|2365
1639408300000|2021-12-13 15:11:40|4385|4385|4385.5|4385|4385.5|4385|4385|4384.5|773
1639408310000|2021-12-13 15:11:50|4385|4384.5|4385.5|4385|4385.5|4385|4385|4384.5|413
1639408320000|2021-12-13 15:12:00|4385|4384.5|4385.5|4385|4385.5|4385|4385|4384.5|599
1639408330000|2021-12-13 15:12:10|4385|4384.5|4385.5|4384.5|4385.5|4385|4385|4384.5|575
1639408340000|2021-12-13 15:12:20|4385|4385|4386.5|4386|4387|4386.5|4385|4384.5|2180
1639408350000|2021-12-13 15:12:30|4387|4386.5|4387.5|4387|4388|4387|4387|4386|359
1639408360000|2021-12-13 15:12:40|4388|4387.5|4388|4387.5|4388|4387.5|4387.5|4387|222
1639408370000|2021-12-13 15:12:50|4388.5|4388|4386.5|4386|4388.5|4388|4386|4385.5|5404
1639408380000|2021-12-13 15:13:00|4387|4386.5|4387.5|4386.5|4387.5|4387|4387|4386|2669
1639408390000|2021-12-13 15:13:10||4387||4386.5||4387||4386.5|0
1639408400000|2021-12-13 15:13:20|4388|4387|4388|4387.5|4388.5|4388|4388|4387|2260
1639408410000|2021-12-13 15:13:30|4387.5|4387|4388|4387.5|4388.5|4387.5|4387.5|4387|1571
1639408420000|2021-12-13 15:13:40|4388.5|4388|4389|4388.5|4389.5|4388.5|4388|4388|898
1639408430000|2021-12-13 15:13:50|4389.5|4389|4389.5|4389|4389.5|4389|4389|4388|1004
1639408440000|2021-12-13 15:14:00|4389|4388.5|4390.5|4390|4390.5|4390|4389|4388.5|2025
1639408450000|2021-12-13 15:14:10|4391||4391||4391||4391||41
1639408460000|2021-12-13 15:14:20|4390.5|4389.5|4389|4388.5|4390.5|4390|4389|4388.5|2841
1639408470000|2021-12-13 15:14:30|4389.5|4389|4389.5|4388.5|4390|4389|4389.5|4388.5|29
1639408480000|2021-12-13 15:14:40|4389|4389|4390|4389.5|4390|4389.5|4389|4388.5|738
1639408490000|2021-12-13 15:14:50|4390.5|4389|4391|4390.5|4391.5|4390.5|4390|4389|1371
1639408500000|2021-12-13 15:15:00|4390.5|4390|4388.5|4388|4390.5|4390|4388.5|4388|2549
1639408510000|2021-12-13 15:15:10|4389|4388.5|4388.5|4388|4389|4388.5|4388.5|4388|385
1639408520000|2021-12-13 15:15:20|4388|4387.5|4387.5|4387|4388.5|4388|4387.5|4387|939
1639408530000|2021-12-13 15:15:30|4387|4386.5|4387.5|4386.5|4387.5|4387|4386.5|4386|1942
1639408540000|2021-12-13 15:15:40|4387|4386|4386.5|4386|4387|4386|4386.5|4386|1054
1639408550000|2021-12-13 15:15:50|||||||||100
1639408560000|2021-12-13 15:16:00|4386|4385.5|4385.5|4385|4386.5|4386|4385.5|4385|2909
1639408570000|2021-12-13 15:16:10|4385|4384.5|4383.5|4383|4385|4384.5|4383.5|4382.5|3732
1639408580000|2021-12-13 15:16:20|4383|4382.5|4382|4381.5|4383|4382.5|4382|4381.5|1550
1639408590000|2021-12-13 15:16:30|4381.5|4381|4381.5|4381|4381.5|4381|4381.5|4381|374
1639408600000|2021-12-13 15:16:40|4381|4380.5|4380.5|4380|4381|4380.5|4380|4379|7409
1639408610000|2021-12-13 15:16:50|4381|4380.5|4381|4380.5|4381|4380.5|4381|4380.5|1308
1639408620000|2021-12-13 15:17:00|4381.5|4381|4382|4381.5|4382.5|4381.5|4381.5|4381|5761
1639408630000|2021-12-13 15:17:10|4382.5|4382|4382|4381.5|4382.5|4382|4382|4381|9410
1639408640000|2021-12-13 15:17:20|||||||||4
1639408650000|2021-12-13 15:17:30|4381.5|4381|4381.5|4380.5|4381.5|4381|4381|4380.5|2805
1639408660000|2021-12-13 15:17:40|4381|4381|4381|4380.5|4381.5|4381|4381|4380.5|1089
1639408670000|2021-12-13 15:17:50|4381.5|4380|4380.5|4380|4381.5|4381|4380.5|4379.5|2726
1639408680000|2021-12-13 15:18:00|4381|4380.5|4381.5|4381|4381.5|4381|4381|4380|1174
1639408690000|2021-12-13 15:18:10|4381|4380.5|4381.5|4381|4381.5|4381|4381|4380.5|911
1639408700000|2021-12-13 15:18:20|4382|4381.5|4382|4381.5|4382|4381.5|4381.5|4381|5806
1639408710000|2021-12-13 15:18:30|4381.5|4381|4382.5|4381.5|4382.5|4381.5|4381|4380.5|2771
1639408720000|2021-12-13 15:18:40|4382|4382|4381.5|4380.5|4382.5|4382|4381|4380.5|1450
1639408730000|2021-12-13 15:18:50|4381|4380|4381|4380.5|4381|4380.5|4380.5|4380|1048
1639408740000|2021-12-13 15:19:00|4381.5|4381|4381.5|4381|4381.5|4381|4381.5|4380.5|1833
1639408750000|2021-12-13 15:19:10|4382|4381.5|4382|4381.5|4382|4381.5|4382|4381.5|257
1639408760000|2021-12-13 15:19:20|4382.5|4382|4382.5|4382|4382.5|4382|4382|4381.5|1409
1639408770000|2021-12-13 15:19:30|4382|4381|4384|4383.5|4384|4383.5|4382|4381|8230
1639408780000|2021-12-13 15:19:40|4384.5|4384|4384|4383.5|4384.5|4384|4384|4383.5|1140
1639408790000|2021-12-13 15:19:50|4383.5|4383|4384.5|4384|4384.5|4384|4383.5|4383|921
1639408800000|2021-12-13 15:20:00|4385|4384.5|4387|4386.5|4387.5|4387|4385|4384.5|2508
1639408810000|2021-12-13 15:20:10|4387.5|4387|4388|4387|4388|4387|4387|4387|0
1639408820000|2021-12-13 15:20:20|4387.5|4387.5|4387.5|4387|4387.5|4387.5|4387|4386.5|803
1639408830000|2021-12-13 15:20:30|4387|4386.5|4387.5|4387|4387.5|4387|4386.5|4386|2866
1639408840000|2021-12-13 15:20:40|4387|4386.5|4387|4386.5|4387.5|4387|4386.5|4386|2079
1639408850000|2021-12-13 15:20:50|4387.5|4387|4387|4386.5|4387.5|4387|4386.5|4386|778
1639408860000|2021-12-13 15:21:00|4386.5|4386|4385.5|4385|4386.5|4386|4385.5|4385|5413
1639408870000|2021-12-13 15:21:10|4385|4384.5|4385.5|4384.5|4385.5|4385|4385|4384.5|1440
1639408880000|2021-12-13 15:21:20|4386|4385|4386|4385.5|4386|4385.5|4385.5|4385|1175
1639408890000|2021-12-13 15:21:30|4385.5|4385|4385.5|4384.5|4386|4385|4385|4384.5|2864
1639408900000|2021-12-13 15:21:40|4385|4384|4384.5|4384|4385|4384.5|4384.5|4384|2763
1639408910000|2021-12-13 15:21:50|4384|4383.5|4384|4383|4384.5|4383.5|4383.5|4383|1743
1639408920000|2021-12-13 15:22:00|4384.5|4383.5|4385.5|4385|4386|4385|4384.5|4383.5|3114
1639408930000|2021-12-13 15:22:10|4386|4385.5|4387|4386.5|4387.5|4387|4386|4385.5|722
1639408940000|2021-12-13 15:22:20|||||||||471
1639408950000|2021-12-13 15:22:30|4387.5|4387|4387|4386.5|4387.5|4387|4386.5|4386|1505
1639408960000|2021-12-13 15:22:40|4387.5|4387|4387|4386.5|4387.5|4387|4387|4386.5|463
1639408970000|2021-12-13 15:22:50|4386.5|4386|4385.5|4385|4386.5|4386|4385.5|4385|5513
1639408980000|2021-12-13 15:23:00|4385|4384.5|4384.5|4384|4385|4384.5|4384.5|4384|2432
1639408990000|2021-12-13 15:23:10|4385|4384.5|4385.5|4385|4385.5|4385|4384.5|4384|38706
1639409000000|2021-12-13 15:23:20|4385|4384.5|4382|4381.5|4385|4384.5|4381.5|4381|21704
1639409010000|2021-12-13 15:23:30|4381.5|4381|4379.5|4379|4381.5|4381|4378.5|4378|13004
1639409020000|2021-12-13 15:23:40|4380|4379.5|4381.5|4381|4381.5|4381|4380|4379.5|219
1639409030000|2021-12-13 15:23:50|4382|4381.5|4381.5|4381|4382|4381.5|4381.5|4381|1258
1639409040000|2021-12-13 15:24:00|4381|4380.5|4381|4380|4381.5|4381|4381|4380|4200
1639409050000|2021-12-13 15:24:10|4380.5|4380.5|4379|4378.5|4380.5|4380.5|4379|4378|2876
1639409060000|2021-12-13 15:24:20|4379.5|4379|4377.5|4377|4379.5|4379|4377|4376.5|2366
1639409070000|2021-12-13 15:24:30|4377|4376.5|4378|4377.5|4378|4377.5|4377|4376.5|1825
1639409080000|2021-12-13 15:24:40|4378.5|4378|4378.5|4378|4378.5|4378|4378.5|4378|273
1639409090000|2021-12-13 15:24:50|4378|4377.5|4378|4377|4378.5|4378|4377.5|4377|3231
1639409100000|2021-12-13 15:25:00|4377.5|4377.5|4378|4377|4378|4377.5|4377|4376.5|1923
1639409110000|2021-12-13 15:25:10|4378.5|4377.5|4378.5|4377.5|4379|4378|4377.5|4377|2704
1639409120000|2021-12-13 15:25:20|4378|4377|4379|4378|4379|4378.5|4377.5|4377|2235
1639409130000|2021-12-13 15:25:30|4379.5|4378.5|4379|4378.5|4379.5|4379|4378.5|4378|10546
1639409140000|2021-12-13 15:25:40|4378.5|4378|4377.5|4377|4378.5|4378|4377.5|4376.5|417
1639409150000|2021-12-13 15:25:50|4377|4376.5|4376.5|4376|4377|4376.5|4376.5|4376|1559
1639409160000|2021-12-13 15:26:00|4376|4375.5|4375.5|4375|4376.5|4376|4375.5|4375|3783
1639409170000|2021-12-13 15:26:10|4375|4374.5|4374.5|4374|4375|4374.5|4374.5|4373.5|4568
1639409180000|2021-12-13 15:26:20|4374|4373.5|4374.5|4374|4375|4374|4373.5|4373|5964
1639409190000|2021-12-13 15:26:30|4374|4373.5|4373|4372.5|4374.5|4374|4373|4372|1064
1639409200000|2021-12-13 15:26:40|4373.5|4373|4373.5|4373|4373.5|4373|4372.5|4371.5|3509
1639409210000|2021-12-13 15:26:50|4373|4372.5|4372|4371|4373|4372.5|4372|4371|1517
1639409220000|2021-12-13 15:27:00|4371.5|4370.5|4371.5|4370.5|4372.5|4371.5|4371|4370|4182
1639409230000|2021-12-13 15:27:10|4372|4371|4372|4370.5|4372.5|4371.5|4371.5|4370.5|708
1639409240000|2021-12-13 15:27:20|4371.5|4371|4370|4369|4371.5|4371|4370|4368.5|2748
1639409250000|2021-12-13 15:27:30|4369.5|4368.5|4370|4369.5|4370|4369.5|4369|4368.5|2558
1639409260000|2021-12-13 15:27:40|4369.5|4369|4369.5|4369|4370|4369.5|4369.5|4369|665
1639409270000|2021-12-13 15:27:50|4369|4368.5|4367.5|4366.5|4369|4368.5|4367.5|4366.5|4442
1639409280000|2021-12-13 15:28:00|4367|4367|4365.5|4365|4368|4367|4365.5|4364.5|6589
1639409290000|2021-12-13 15:28:10|4366|4364.5|4363|4362.5|4366.5|4366|4363|4362.5|11993
1639409300000|2021-12-13 15:28:20|4363.5|4363|4362.5|4362|4364|4363|4362.5|4361.5|3461
1639409310000|2021-12-13 15:28:30|4362|4361.5|4361|4360|4362|4361.5|4360|4359.5|8854
1639409320000|2021-12-13 15:28:40|4360|4359.5|4360|4359|4360.5|4360|4359.5|4359|5958
1639409330000|2021-12-13 15:28:50|4360.5|4359.5|4360.5|4360|4361.5|4361|4360|4359|12838
1639409340000|2021-12-13 15:29:00|4361|4360.5|4365.5|4364.5|4365.5|4364.5|4360|4359|8715
1639409350000|2021-12-13 15:29:10|4365|4365|4366|4365.5|4366|4365.5|4364.5|4364|1397
1639409360000|2021-12-13 15:29:20|4366.5|4366|4366.5|4366|4367.5|4366.5|4366|4365.5|3201
1639409370000|2021-12-13 15:29:30|4366|4365.5|4367|4366.5|4368|4367.5|4365.5|4365|4107
1639409380000|2021-12-13 15:29:40|4367.5|4366|4368|4367.5|4368.5|4367.5|4367.5|4366|308
1639409390000|2021-12-13 15:29:50|4368.5|4367|4369|4368.5|4369.5|4368.5|4368.5|4367|168
1639409400000|2021-12-13 15:30:00|4368.5|4368|4366|4364.5|4368.5|4368|4366|4364.5|1841
1639409410000|2021-12-13 15:30:10|4365.5|4365|4365.5|4365|4366.5|4366|4364|4363.5|514
1639409420000|2021-12-13 15:30:20|4366|4365.5|4366.5|4365.5|4366.5|4365.5|4365.5|4365|162
1639409430000|2021-12-13 15:30:30|4366|4366|4366.5|4366|4367.5|4366.5|4366|4365.5|445
1639409440000|2021-12-13 15:30:40|4367|4365.5|4366|4365.5|4367|4365.5|4365|4364.5|2121
1639409450000|2021-12-13 15:30:50|4366.5|4366|4365.5|4365|4366.5|4366|4365.5|4365|792
1639409460000|2021-12-13 15:31:00|4365|4364.5|4365.5|4365|4366|4365|4364.5|4364|2719
1639409470000|2021-12-13 15:31:10|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365|222
1639409480000|2021-12-13 15:31:20|4366.5|4365|4364|4363.5|4366.5|4365|4364|4363|4026
1639409490000|2021-12-13 15:31:30|4364.5|4364|4364|4363.5|4365|4364|4364|4363|1392
1639409500000|2021-12-13 15:31:40|4363.5|4363|4364|4363.5|4364|4363.5|4363.5|4363|36
1639409510000|2021-12-13 15:31:50|4364.5|4364|4365|4364.5|4366|4365|4364.5|4364|1462
1639409520000|2021-12-13 15:32:00|4365.5|4365|4367|4366.5|4367.5|4367|4365.5|4365|4043
1639409530000|2021-12-13 15:32:10|4367.5|4367|4368.5|4367.5|4368.5|4367.5|4367.5|4367|732
1639409540000|2021-12-13 15:32:20|4369|4368|4368.5|4367.5|4369|4368.5|4367.5|4367|867
1639409550000|2021-12-13 15:32:30|4368|4368|4369|4368.5|4370.5|4369|4368|4368|1753
1639409560000|2021-12-13 15:32:40|4369.5|4369|4370.5|4369.5|4370.5|4369.5|4369.5|4369|1271
1639409570000|2021-12-13 15:32:50|4370|4369|4369.5|4369|4370|4369|4369|4368|2099
1639409580000|2021-12-13 15:33:00|4370|4369.5|4371|4370|4371.5|4370.5|4370|4369|2256
1639409590000|2021-12-13 15:33:10|4371.5|4370.5|4371.5|4371|4372|4371.5|4371|4370.5|612
1639409600000|2021-12-13 15:33:20|4372|4370.5|4371|4370|4372|4370.5|4371|4370|1684
1639409610000|2021-12-13 15:33:30|4371.5|4370.5|4370.5|4370|4372|4371.5|4370|4369.5|1384
1639409620000|2021-12-13 15:33:40|4371|4370.5|4371.5|4371|4371.5|4371|4371|4370|648
1639409630000|2021-12-13 15:33:50|4371|4370.5|4370|4369|4371.5|4370.5|4370|4368.5|1246
1639409640000|2021-12-13 15:34:00|4370.5|4368.5|4370.5|4369.5|4370.5|4370|4369.5|4368.5|1927
1639409650000|2021-12-13 15:34:10|4371|4370|4368.5|4368|4371.5|4370.5|4368.5|4368|2971
1639409660000|2021-12-13 15:34:20|4369|4367.5|4368.5|4367.5|4369|4368|4368|4367|1503
1639409670000|2021-12-13 15:34:30|4368|4367|4367.5|4367|4368|4367.5|4367|4366.5|838
1639409680000|2021-12-13 15:34:40|4368|4367.5|4367|4366.5|4368.5|4367.5|4367|4366|1794
1639409690000|2021-12-13 15:34:50|4367.5|4367|4369|4368.5|4369.5|4368.5|4367.5|4367|2102
1639409700000|2021-12-13 15:35:00|4369.5|4369|4371.5|4371|4372|4371|4369.5|4369|2093
1639409710000|2021-12-13 15:35:10|4371|4370.5|4371.5|4370.5|4371.5|4370.5|4370|4369|4001
1639409720000|2021-12-13 15:35:20|4372|4371|4372.5|4371.5|4372.5|4372|4371|4370.5|868
1639409730000|2021-12-13 15:35:30|4372|4372|4373.5|4373|4374|4373|4372|4372|828
1639409740000|2021-12-13 15:35:40|4373|4372.5|4374|4373|4374|4373|4372.5|4371.5|1652
1639409750000|2021-12-13 15:35:50|4373.5|4372.5|4374|4373|4374|4373.5|4373|4372.5|56
1639409760000|2021-12-13 15:36:00|4373.5|4373.5|4375|4374.5|4375.5|4375|4373.5|4373|7881
1639409770000|2021-12-13 15:36:10|4375.5|4375|4375|4374|4375.5|4375|4374|4373.5|1719
1639409780000|2021-12-13 15:36:20|4374.5|4373.5|4373.5|4373|4375|4373.5|4373.5|4372.5|991
1639409790000|2021-12-13 15:36:30|4373|4372.5|4374|4373|4374|4373.5|4373|4372.5|1570
1639409800000|2021-12-13 15:36:40|4373.5|4373.5|4375.5|4374.5|4375.5|4375|4373.5|4373|1553
1639409810000|2021-12-13 15:36:50|4376|4375|4375.5|4374.5|4377|4376|4375.5|4374.5|5648
1639409820000|2021-12-13 15:37:00|4376|4375|4376|4375.5|4376|4375.5|4375.5|4375|39
1639409830000|2021-12-13 15:37:10|4376.5|4376|4377.5|4377|4378|4377|4376.5|4376|2190
1639409840000|2021-12-13 15:37:20|4378|4377.5|4377.5|4376.5|4378|4377.5|4376.5|4375.5|2675
1639409850000|2021-12-13 15:37:30|4378|4377|4378|4377|4380.5|4379.5|4377|4376.5|5989
1639409860000|2021-12-13 15:37:40|4378.5|4377.5|4377.5|4377|4378.5|4377.5|4377|4376|897
1639409870000|2021-12-13 15:37:50|4378|4377.5|4378.5|4378|4378.5|4378|4378|4377|272
1639409880000|2021-12-13 15:38:00|4379|4378.5|4379|4378.5|4379.5|4378.5|4379|4378.5|860
1639409890000|2021-12-13 15:38:10|4379.5|4379|4380.5|4379.5|4380.5|4380|4379|4378.5|643
1639409900000|2021-12-13 15:38:20|4380|4380|4380|4379|4380.5|4380|4379.5|4379|1580
1639409910000|2021-12-13 15:38:30|4380.5|4379.5|4379|4378|4380.5|4379.5|4379|4378|816
1639409920000|2021-12-13 15:38:40|4379.5|4378.5|4379|4378|4379.5|4378.5|4377.5|4377|1529
1639409930000|2021-12-13 15:38:50|4379.5|4378.5|4380|4379.5|4380|4379.5|4379.5|4378.5|253
1639409940000|2021-12-13 15:39:00|4379.5|4379|4381|4380|4381.5|4381|4379.5|4379|1273
1639409950000|2021-12-13 15:39:10|4380.5|4379.5|4380.5|4380|4380.5|4380|4379.5|4379|1399
1639409960000|2021-12-13 15:39:20|4381|4380.5|4380.5|4380|4381|4380.5|4380.5|4379.5|1696
1639409970000|2021-12-13 15:39:30|4381||4381||4381||4380.5||895
1639409980000|2021-12-13 15:39:40|4380.5|4380.5|4380|4379|4380.5|4380.5|4379|4378|1841
1639409990000|2021-12-13 15:39:50|4379.5|4379.5|4379.5|4379|4380|4379.5|4379|4378.5|34
1639410000000|2021-12-13 15:40:00|4380|4379.5|4379.5|4379|4380|4379.5|4379|4378.5|729
1639410010000|2021-12-13 15:40:10|4379|4378.5|4378|4377|4379.5|4378.5|4378|4377|2223
1639410020000|2021-12-13 15:40:20|4378.5|4377.5|4379|4378|4379|4378.5|4378.5|4377.5|1476
1639410030000|2021-12-13 15:40:30||4378.5||4378.5||4378.5||4378|5
1639410040000|2021-12-13 15:40:40|4378.5|4378|4378.5|4377|4379|4378.5|4377.5|4377|1493
1639410050000|2021-12-13 15:40:50|4378|4377.5|4379.5|4379|4379.5|4379|4378|4377.5|2772
1639410060000|2021-12-13 15:41:00|4380|4379.5|4381.5|4381|4381.5|4381|4380|4379.5|2041
1639410070000|2021-12-13 15:41:10|4381|4380.5|4381.5|4380.5|4381.5|4381|4381|4380.5|958
1639410080000|2021-12-13 15:41:20|4382|4381|4381|4380|4382|4381|4380|4379.5|2257
1639410090000|2021-12-13 15:41:30|4381.5|4380.5|4382|4381.5|4382|4381.5|4381.5|4380|1207
1639410100000|2021-12-13 15:41:40|4381.5|4381|4381.5|4381|4382|4381|4381|4380.5|2483
1639410110000|2021-12-13 15:41:50|4381|4380.5|4380.5|4379.5|4381.5|4381|4380|4379.5|959
1639410120000|2021-12-13 15:42:00|4380|4379|4381|4380|4381.5|4380.5|4379.5|4379|1192
1639410130000|2021-12-13 15:42:10|4380.5|4380.5|4380.5|4380|4381.5|4380.5|4380|4379.5|3014
1639410140000|2021-12-13 15:42:20|4380|4379.5|4380|4379.5|4380|4379.5|4379.5|4379|1494
1639410150000|2021-12-13 15:42:30|4380.5|4380|4379|4378.5|4380.5|4380|4379|4378|1994
1639410160000|2021-12-13 15:42:40|4378.5|4378|4377|4376.5|4379.5|4379|4377|4376|1337
1639410170000|2021-12-13 15:42:50||4376||4376||4376||4376|234
1639410180000|2021-12-13 15:43:00|4376.5|4375.5|4376|4375.5|4376.5|4376|4376|4375|665
1639410190000|2021-12-13 15:43:10|4375.5|4375|4376|4375.5|4376|4375.5|4375|4374|4056
1639410200000|2021-12-13 15:43:20|4376.5|4376|4375.5|4375|4376.5|4376|4375|4374.5|1987
1639410210000|2021-12-13 15:43:30|4375|4374.5|4373.5|4372.5|4375.5|4375|4373.5|4372.5|1622
1639410220000|2021-12-13 15:43:40|4373|4372|4373|4372.5|4373.5|4373|4372.5|4372|1875
1639410230000|2021-12-13 15:43:50|4373.5|4373|4374|4373.5|4374|4373.5|4373.5|4373|747
1639410240000|2021-12-13 15:44:00|4374.5|4374|4374.5|4374|4374.5|4374|4374.5|4374|707
1639410250000|2021-12-13 15:44:10|4374|4373.5|4374.5|4374|4374.5|4374|4374|4373.5|518
1639410260000|2021-12-13 15:44:20|4375|4374.5|4374|4373.5|4376|4375|4374|4373.5|2956
1639410270000|2021-12-13 15:44:30|4374.5|4374|4374|4373.5|4374.5|4374|4373|4372|989
1639410280000|2021-12-13 15:44:40|4374.5|4374|4375|4374.5|4375|4374.5|4374.5|4374|1513
1639410290000|2021-12-13 15:44:50|4375.5|4375|4374|4373|4376|4375|4374|4373|904
1639410300000|2021-12-13 15:45:00|4374.5|4373.5|4375.5|4375|4376|4375.5|4374.5|4373|358
1639410310000|2021-12-13 15:45:10|4376|4375.5|4376.5|4376|4377|4376.5|4375.5|4375|3782
1639410320000|2021-12-13 15:45:20|4377|4376.5|4377|4376.5|4377.5|4376.5|4377|4376|0
1639410330000|2021-12-13 15:45:30|4377.5|4376|4376|4375.5|4377.5|4377|4376|4375|1388
1639410340000|2021-12-13 15:45:40|4375.5|4375|4372|4371.5|4375.5|4375|4372|4371.5|958
1639410350000|2021-12-13 15:45:50|4372.5|4372|4372.5|4372|4373|4372|4372.5|4371.5|128
1639410360000|2021-12-13 15:46:00|4373|4371.5|4374.5|4374|4374.5|4374|4373|4371.5|1378
1639410370000|2021-12-13 15:46:10|4374|4373.5|4372.5|4372|4374|4374|4372.5|4372|5763
1639410380000|2021-12-13 15:46:20|4373|4372.5|4373|4372.5|4373|4372.5|4372.5|4372.5|8
1639410390000|2021-12-13 15:46:30|4373.5|4373|4372.5|4372|4373.5|4373|4372.5|4372|568
1639410400000|2021-12-13 15:46:40|4372|4371.5|4372.5|4371.5|4372.5|4372|4372|4371.5|380
1639410410000|2021-12-13 15:46:50|4372|4372|4373.5|4373|4374|4373.5|4372|4371.5|2852
1639410420000|2021-12-13 15:47:00|4374|4372.5|4374|4373|4374|4373.5|4373.5|4372.5|487
1639410430000|2021-12-13 15:47:10|4373.5|4372.5|4373|4372|4373.5|4372.5|4372.5|4371.5|1587
1639410440000|2021-12-13 15:47:20|4372.5|4371.5|4372.5|4372|4373|4372|4372.5|4371.5|19
1639410450000|2021-12-13 15:47:30|4373|4372.5|4374|4373.5|4374.5|4374|4373|4372|1846
1639410460000|2021-12-13 15:47:40|4373.5|4373|4374|4373.5|4374|4373.5|4373.5|4373|135
1639410470000|2021-12-13 15:47:50|4373.5|4373|4374|4373|4374|4373.5|4373.5|4373|373
1639410480000|2021-12-13 15:48:00|4374.5|4373.5|4374|4373|4375|4374.5|4373.5|4373|4223
1639410490000|2021-12-13 15:48:10|4373.5|4373.5|4373.5|4372.5|4374|4373.5|4373|4372.5|763
1639410500000|2021-12-13 15:48:20|4373|4372|4373|4372|4373|4372.5|4372.5|4372|1147
1639410510000|2021-12-13 15:48:30|4372.5|4372.5|4373|4372.5|4373|4372.5|4372.5|4372|150
1639410520000|2021-12-13 15:48:40|4373.5|4373|4373.5|4373|4373.5|4373|4373|4372|1093
1639410530000|2021-12-13 15:48:50|4373|4372.5|4373|4372.5|4373|4372.5|4373|4372.5|282
1639410540000|2021-12-13 15:49:00|4372.5|4372|4372|4371.5|4373|4372|4372|4371.5|2120
1639410550000|2021-12-13 15:49:10|4371.5|4371|4372.5|4372|4372.5|4372|4371.5|4371|1092
1639410560000|2021-12-13 15:49:20|4372|4371.5|4372|4371|4372.5|4371.5|4371.5|4371|746
1639410570000|2021-12-13 15:49:30|4371.5|4371.5|4371.5|4370.5|4372|4371.5|4371.5|4370.5|446
1639410580000|2021-12-13 15:49:40|4371|4371|4370.5|4370|4371.5|4371|4370.5|4370|430
1639410590000|2021-12-13 15:49:50|4370|4369.5|4370.5|4369.5|4370.5|4369.5|4370|4369.5|21
1639410600000|2021-12-13 15:50:00|4371|4370|4370.5|4370|4371|4370.5|4370.5|4370|1037
1639410610000|2021-12-13 15:50:10|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370.5|930
1639410620000|2021-12-13 15:50:20|4370.5|4370|4369.5|4369|4371|4370|4369.5|4369|1306
1639410630000|2021-12-13 15:50:30|4370|4368.5|4369|4368.5|4370|4368.5|4369|4368.5|1990
1639410640000|2021-12-13 15:50:40|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4369|10
1639410660000|2021-12-13 15:51:00|4370|4369.5|4369.5|4369|4370|4369.5|4369.5|4369|2797
1639410670000|2021-12-13 15:51:10|4370|4369.5|4369.5|4369|4370|4369.5|4369|4368.5|1301
1639410680000|2021-12-13 15:51:20|4369|4368.5|4368.5|4367.5|4369.5|4368.5|4368|4367.5|1085
1639410690000|2021-12-13 15:51:30|4368|4367|4368|4367.5|4368|4367.5|4367.5|4367|0
1639410700000|2021-12-13 15:51:40|4367.5|4367|4368.5|4368|4369|4368|4367.5|4367|854
1639410710000|2021-12-13 15:51:50|4369|4368.5|4368.5|4368|4369|4368.5|4368.5|4368|765
1639410720000|2021-12-13 15:52:00|4369|4367.5|4368|4367.5|4369|4367.5|4368|4367.5|2017
1639410730000|2021-12-13 15:52:10|4368.5|4368|4368|4367.5|4368.5|4368|4368|4367.5|32
1639410750000|2021-12-13 15:52:30|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|81
1639410760000|2021-12-13 15:52:40|4368|4367.5|4367.5|4367|4368.5|4367.5|4367|4366.5|725
1639410770000|2021-12-13 15:52:50|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367|52
1639410780000|2021-12-13 15:53:00|4367.5|4367|4366|4365.5|4368|4367|4366|4365.5|1723
1639410790000|2021-12-13 15:53:10|4366.5|4366|4366|4365.5|4366.5|4366|4366|4365.5|716
1639410800000|2021-12-13 15:53:20|4365.5|4365|4365.5|4365|4366|4365|4365.5|4365|736
1639410810000|2021-12-13 15:53:30|4365|4364.5|4365|4364.5|4365|4364.5|4365|4364.5|130
1639410820000|2021-12-13 15:53:40|4364.5|4364|4365|4364|4365|4364|4364.5|4364|1166
1639410830000|2021-12-13 15:53:50|4364.5|4363.5|4364.5|4364|4365|4364|4364|4363.5|880
1639410840000|2021-12-13 15:54:00|4364|4363.5|4365.5|4365|4365.5|4365|4364|4363.5|3179
1639410850000|2021-12-13 15:54:10|4366|4365.5|4365|4364.5|4366.5|4366|4365|4364.5|3498
1639410860000|2021-12-13 15:54:20|4364.5|4364|4365|4364.5|4365|4364.5|4364.5|4364|403
1639410870000|2021-12-13 15:54:30|4365.5|4365|4367|4366|4367|4366.5|4365.5|4365|2728
1639410880000|2021-12-13 15:54:40|4367.5|4366.5|4367|4366|4367.5|4366.5|4366.5|4366|369
1639410890000|2021-12-13 15:54:50|4366.5|4365.5|4366|4365.5|4367|4365.5|4365.5|4365|749
1639410900000|2021-12-13 15:55:00|4366.5|4366|4366.5|4365.5|4366.5|4366|4366.5|4365.5|302
1639410910000|2021-12-13 15:55:10|4366|4365|4365|4364.5|4366|4365|4365|4364.5|2469
1639410920000|2021-12-13 15:55:20|4365.5|4365|4365|4364|4365.5|4365|4364.5|4364|1034
1639410950000|2021-12-13 15:55:50|4365.5|4364.5|4365|4364.5|4365.5|4365|4365|4364.5|245
1639410960000|2021-12-13 15:56:00|4365.5|4365|4366|4365.5|4366|4365.5|4365.5|4365|524
1639410970000|2021-12-13 15:56:10|4366.5|4366|4366|4365.5|4366.5|4366|4365.5|4365|1353
1639410980000|2021-12-13 15:56:20||4365||4365.5||4365.5||4365|0
1639410990000|2021-12-13 15:56:30|4366.5|4366|4367|4366.5|4367|4366.5|4366.5|4366|385
1639411000000|2021-12-13 15:56:40|4366.5|4366|4367|4366.5|4367|4366.5|4366.5|4366|871
1639411010000|2021-12-13 15:56:50|4367.5|4367|4368.5|4368|4368.5|4368|4367.5|4367|1641
1639411020000|2021-12-13 15:57:00|4368|4367|4367.5|4367|4368|4367|4367|4366.5|5850
1639411030000|2021-12-13 15:57:10|4368|4367.5|4368.5|4368|4368.5|4368|4368|4367.5|656
1639411040000|2021-12-13 15:57:20|4369|4368.5|4370|4369.5|4370|4369.5|4369|4368.5|911
1639411050000|2021-12-13 15:57:30|4369.5|4369|4370|4369|4370|4369|4369.5|4369|0
1639411060000|2021-12-13 15:57:40|4369.5|4368.5|4368.5|4367.5|4369.5|4368.5|4368|4367.5|1765
1639411070000|2021-12-13 15:57:50|4368|4367|4368|4367.5|4368|4367.5|4367.5|4366.5|259
1639411080000|2021-12-13 15:58:00|4367.5|4367|4367.5|4367|4368|4367.5|4367.5|4367|746
1639411090000|2021-12-13 15:58:10|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366|348
1639411100000|2021-12-13 15:58:20|4366.5|4366|4366|4365.5|4366.5|4366|4366|4365|1674
1639411110000|2021-12-13 15:58:30|4365.5|4365|4366|4365.5|4366|4365.5|4365.5|4365|774
1639411120000|2021-12-13 15:58:40|4365.5|4365|4365.5|4364.5|4365.5|4365|4365|4364.5|999
1639411130000|2021-12-13 15:58:50|4365|4365|4366|4365.5|4366|4365.5|4365|4365|1189
1639411140000|2021-12-13 15:59:00|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4365.5|611
1639411150000|2021-12-13 15:59:10|4366|4365.5|4365|4364.5|4366|4365.5|4365|4364.5|1825
1639411160000|2021-12-13 15:59:20|4365.5|4365|4366.5|4366|4366.5|4366|4365.5|4365|1776
1639411170000|2021-12-13 15:59:30|4367|4366.5|4366.5|4366|4367|4366.5|4366|4365.5|720
1639411180000|2021-12-13 15:59:40|4367|4366.5|4367.5|4367|4368|4367|4367|4366|1194
1639411190000|2021-12-13 15:59:50|4368|4367.5|4367.5|4366.5|4368|4367.5|4367|4366.5|2323
1639411200000|2021-12-13 16:00:00|4368|4367|4369|4368|4369|4368.5|4367.5|4366.5|2875
1639411220000|2021-12-13 16:00:20|4369.5|4368.5|4368.5|4368|4369.5|4369|4368.5|4368|437
1639411230000|2021-12-13 16:00:30|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368|3
1639411240000|2021-12-13 16:00:40|4369.5|4369|4370|4369|4370|4369.5|4369.5|4368.5|575
1639411250000|2021-12-13 16:00:50|4369.5||4370||4370||4369.5||206
1639411260000|2021-12-13 16:01:00|4369.5|4368.5|4369.5|4369|4369.5|4369|4369|4368.5|2452
1639411280000|2021-12-13 16:01:20|4369|4368.5|4369.5|4369|4369.5|4369|4369|4368.5|728
1639411290000|2021-12-13 16:01:30|4370|4369.5|4370|4369.5|4370.5|4370|4369.5|4368.5|12377
1639411300000|2021-12-13 16:01:40|4369.5|4369|4369.5|4369|4369.5|4369.5|4369.5|4369|0
1639411320000|2021-12-13 16:02:00|4369|4368.5|4368.5|4368|4369.5|4368.5|4368.5|4368|1398
1639411330000|2021-12-13 16:02:10|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|825
1639411340000|2021-12-13 16:02:20|4367.5|4367|4367.5|4367|4368|4367.5|4367.5|4367|2266
1639411350000|2021-12-13 16:02:30|4367|4366.5|4366|4365.5|4367|4366.5|4366|4365.5|893
1639411360000|2021-12-13 16:02:40|4366.5|4366|4366|4365.5|4367|4366.5|4366|4365|3243
1639411370000|2021-12-13 16:02:50|4366.5|4366|4367.5|4366.5|4367.5|4367|4366.5|4366|3242
1639411380000|2021-12-13 16:03:00|4367||4367.5||4367.5||4367||65
1639411390000|2021-12-13 16:03:10|4367|4367|4367|4366.5|4367.5|4367|4367|4366.5|694
1639411400000|2021-12-13 16:03:20|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|81
1639411410000|2021-12-13 16:03:30|4368|4367.5|4367|4366.5|4368.5|4368|4367|4366.5|6172
1639411420000|2021-12-13 16:03:40|4367.5|4366|4366.5|4366|4367.5|4366|4366|4365.5|715
1639411430000|2021-12-13 16:03:50|4366|4365.5|4366.5|4366|4367|4366|4366|4365.5|203
1639411440000|2021-12-13 16:04:00|4367|4366.5|4367.5|4367|4368|4367|4367|4366|1605
1639411450000|2021-12-13 16:04:10|4368||4367.5||4368||4367.5||0
1639411460000|2021-12-13 16:04:20|4367|4366.5|4366.5|4366|4367|4366.5|4366|4365.5|1283
1639411470000|2021-12-13 16:04:30|4366|4365.5|4366.5|4365.5|4366.5|4365.5|4366|4365.5|0
1639411480000|2021-12-13 16:04:40|4366|4366|4366|4365.5|4366.5|4366|4366|4365.5|1788
1639411490000|2021-12-13 16:04:50|4365.5|4365|4365.5|4364.5|4366.5|4366|4365.5|4364.5|4961
1639411500000|2021-12-13 16:05:00||4365||4364.5||4365||4364.5|167
1639411510000|2021-12-13 16:05:10|4366|4365|4364.5|4364|4366|4365.5|4364|4363.5|7135
1639411520000|2021-12-13 16:05:20|4364|4363.5|4363|4362.5|4364.5|4363.5|4363|4362.5|2891
1639411530000|2021-12-13 16:05:30|4362.5|4362|4362.5|4361.5|4363|4362|4362|4361.5|539
1639411540000|2021-12-13 16:05:40|4362|4362|4362|4361.5|4362|4362|4362|4361.5|31
1639411550000|2021-12-13 16:05:50|4362.5|4362|4363|4362.5|4363|4362.5|4362.5|4362|1873
1639411560000|2021-12-13 16:06:00|4363.5|4362|4364.5|4364|4365|4364.5|4363.5|4362|10380
1639411570000|2021-12-13 16:06:10|4365|4364.5|4365|4364.5|4365.5|4364.5|4365|4364.5|2883
1639411580000|2021-12-13 16:06:20|4365.5|4365|4364.5|4364|4365.5|4365|4364.5|4364|4946
1639411590000|2021-12-13 16:06:30|4365|4364.5|4365.5|4365|4365.5|4365|4364.5|4364.5|1748
1639411600000|2021-12-13 16:06:40|4366|4365.5|4366|4365|4366|4365.5|4365.5|4365|1415
1639411610000|2021-12-13 16:06:50|4365.5|4365.5|4366.5|4366|4366.5|4366|4365.5|4365.5|583
1639411620000|2021-12-13 16:07:00|4366|4365.5|4364|4363.5|4366|4365.5|4364|4363|2438
1639411630000|2021-12-13 16:07:10|4364.5|4364|4364.5|4363.5|4364.5|4364|4364.5|4363.5|230
1639411640000|2021-12-13 16:07:20|4365|4364|4365.5|4365|4366|4365.5|4365|4364|2722
1639411650000|2021-12-13 16:07:30|4366|4364.5|4366|4365|4366|4365|4365.5|4364.5|0
1639411660000|2021-12-13 16:07:40|4365.5||4366||4366||4365.5||0
1639411670000|2021-12-13 16:07:50|4365.5|4365.5|4366|4365|4366|4365.5|4365.5|4365|516
1639411680000|2021-12-13 16:08:00|4365.5|4364.5|4363.5|4363|4365.5|4364.5|4363.5|4363|3505
1639411690000|2021-12-13 16:08:10|4364|4363.5|4364|4363.5|4364|4363.5|4363.5|4363|977
1639411700000|2021-12-13 16:08:20|4363.5|4363|4364|4363.5|4364|4363.5|4363|4362.5|1924
1639411710000|2021-12-13 16:08:30|4364.5|4364|4364.5|4363.5|4364.5|4364|4364|4363.5|1714
1639411720000|2021-12-13 16:08:40|4364|4363|4363|4362.5|4364|4363|4363|4362.5|1678
1639411730000|2021-12-13 16:08:50|4362.5|4362|4363|4362|4363|4362.5|4362.5|4362|888
1639411740000|2021-12-13 16:09:00|4363.5|4362.5|4364|4363.5|4364|4363.5|4363.5|4362|1938
1639411750000|2021-12-13 16:09:10|4363.5|4363|4364|4363.5|4364|4363.5|4363.5|4363|1481
1639411760000|2021-12-13 16:09:20|4364.5||4364||4364.5||4364||1121
1639411770000|2021-12-13 16:09:30|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4364|722
1639411780000|2021-12-13 16:09:40|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363.5|892
1639411790000|2021-12-13 16:09:50|4363.5|4363|4363.5|4363|4364|4363.5|4363.5|4363|3792
1639411800000|2021-12-13 16:10:00|4364|4363.5|4363.5|4363|4364|4363.5|4363.5|4363|26
1639411810000|2021-12-13 16:10:10|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|878
1639411820000|2021-12-13 16:10:20|4363.5|4363|4363.5|4363|4363.5|4363|4363|4362.5|1698
1639411830000|2021-12-13 16:10:30|4363|4362.5|4362.5|4362|4363|4362.5|4362.5|4362|4461
1639411840000|2021-12-13 16:10:40|4363|4362.5|4362|4361.5|4363|4362.5|4361.5|4361|3325
1639411850000|2021-12-13 16:10:50|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4361|491
1639411860000|2021-12-13 16:11:00|4362|4361.5|4361.5|4361|4362|4361.5|4361.5|4361|1131
1639411870000|2021-12-13 16:11:10|4361|4360.5|4360.5|4360|4361|4360.5|4360.5|4360|2090
1639411880000|2021-12-13 16:11:20|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359.5|1079
1639411890000|2021-12-13 16:11:30|||||||||70
1639411900000|2021-12-13 16:11:40|4359.5|4359|4360|4359|4360|4359.5|4359.5|4359|1179
1639411910000|2021-12-13 16:11:50|4359.5||4359.5||4359.5||4359.5||401
1639411920000|2021-12-13 16:12:00|4359|4358.5|4358.5|4358|4359|4358.5|4358|4357.5|2073
1639411930000|2021-12-13 16:12:10|4358|4357.5|4358.5|4358|4359|4358.5|4358|4357.5|2412
1639411940000|2021-12-13 16:12:20|4358|4357.5|4358|4357.5|4358|4357.5|4358|4357.5|2813
1639411950000|2021-12-13 16:12:30|4357.5|4357|4357.5|4357|4358|4357|4357.5|4357|459
1639411960000|2021-12-13 16:12:40|4357|4356.5|4356.5|4356|4357|4356.5|4356.5|4356|1813
1639411970000|2021-12-13 16:12:50|4357|4356.5|4357|4356.5|4357|4356.5|4357|4356|280
1639411980000|2021-12-13 16:13:00|4357.5|4357|4357.5|4357|4357.5|4357|4357|4356.5|3656
1639411990000|2021-12-13 16:13:10|4357|4356.5|4357|4356.5|4357|4356.5|4357|4356.5|1016
1639412000000|2021-12-13 16:13:20|4356.5|4356|4357|4356.5|4357|4356.5|4356.5|4356|4354
1639412010000|2021-12-13 16:13:30|4356.5|4356|4356.5|4356|4357|4356|4356.5|4356|2679
1639412020000|2021-12-13 16:13:40|4356|4355.5|4357|4356.5|4357|4356.5|4356|4355.5|5689
1639412030000|2021-12-13 16:13:50|4357.5|4357|4358|4357.5|4358|4357.5|4357.5|4357|4423
1639412040000|2021-12-13 16:14:00|4357.5|4357|4358.5|4358|4358.5|4358|4357.5|4357|1225
1639412060000|2021-12-13 16:14:20|4359|4358.5|4357.5|4357|4359.5|4359|4357.5|4357|6840
1639412070000|2021-12-13 16:14:30|4357|4356.5|4358|4357.5|4358.5|4358|4357|4356.5|2821
1639412080000|2021-12-13 16:14:40|4357.5|4357|4357.5|4357|4358|4357.5|4357.5|4357|736
1639412090000|2021-12-13 16:14:50|4358|4357.5|4358.5|4358|4358.5|4358|4357.5|4357|4200
1639412100000|2021-12-13 16:15:00|4359|4358|4356.5|4355.5|4359|4358|4356.5|4355.5|220
1639412110000|2021-12-13 16:15:10|4357|4355|4356.5|4355.5|4358|4357|4356.5|4355|147
1639412120000|2021-12-13 16:15:20|4357.5|4356|4356.5|4355.5|4357.5|4356.5|4356.5|4355.5|0
1639412130000|2021-12-13 16:15:30|4357|4356|4357.5|4356.5|4358|4357|4356.5|4355.5|37
1639412140000|2021-12-13 16:15:40|4357|4356|4356|4355|4358|4356.5|4356|4355|23
1639412150000|2021-12-13 16:15:50|4356.5|4355.5|4355.5|4354.5|4356.5|4355.5|4355.5|4354.5|45
1639412160000|2021-12-13 16:16:00|4356|4355|4355.5|4354.5|4356|4355|4355.5|4354.5|0
1639412170000|2021-12-13 16:16:10|4356|4355|4357.5|4356.5|4357.5|4356.5|4356|4355|101
1639412180000|2021-12-13 16:16:20|4356.5|4355.5|4357.5|4356|4357.5|4356|4356.5|4355.5|47
1639412190000|2021-12-13 16:16:30|4357|4355.5|4357|4356|4357.5|4356.5|4357|4355.5|0
1639412200000|2021-12-13 16:16:40|4357.5|4356.5|4358|4357|4358|4357|4357|4356|77
1639412210000|2021-12-13 16:16:50|4357.5|4356.5|4358.5|4357.5|4359.5|4358|4357.5|4356.5|54
1639412220000|2021-12-13 16:17:00|4359|4357|4358.5|4357|4359|4358|4358.5|4357|154
1639412230000|2021-12-13 16:17:10|4359|4357.5|4357|4356|4359|4358|4357|4355.5|234
1639412240000|2021-12-13 16:17:20|4356.5|4355.5|4356.5|4355.5|4357|4356|4356|4355|65
1639412250000|2021-12-13 16:17:30|4356|4354.5|4356|4355|4356.5|4355.5|4355.5|4354.5|81
1639412260000|2021-12-13 16:17:40|4355.5|4354.5|4356|4355|4356|4355|4355.5|4354.5|40
1639412270000|2021-12-13 16:17:50|4355.5|4354.5|4356|4354.5|4356|4355|4355.5|4354.5|150
1639412280000|2021-12-13 16:18:00|4356.5|4355|4355.5|4354.5|4356.5|4355|4355.5|4354.5|0
1639412290000|2021-12-13 16:18:10|4356|4355|4355|4354|4356|4355|4354.5|4353.5|27
1639412300000|2021-12-13 16:18:20|4354.5|4353.5|4354.5|4353.5|4355|4354|4354|4353|100
1639412310000|2021-12-13 16:18:30|4354|4353|4354.5|4353|4354.5|4353|4354|4352.5|81
1639412320000|2021-12-13 16:18:40|4354|4352.5|4354|4352.5|4354.5|4353|4354|4352.5|0
1639412330000|2021-12-13 16:18:50|4354.5|4353|4355|4354|4355.5|4354.5|4354.5|4353|150
1639412340000|2021-12-13 16:19:00|4354.5|4353.5|4355.5|4354|4355.5|4354|4354.5|4353.5|69
1639412350000|2021-12-13 16:19:10|4355|4353.5|4355|4354|4355.5|4354.5|4355|4353.5|694
1639412360000|2021-12-13 16:19:20|4355.5|4354.5|4353.5|4352.5|4355.5|4354.5|4353.5|4352.5|100
1639412370000|2021-12-13 16:19:30|4354|4353|4353.5|4352.5|4354|4353|4353|4352|159
1639412380000|2021-12-13 16:19:40|4353|4352|4353|4352|4353.5|4352.5|4353|4352|22
1639412390000|2021-12-13 16:19:50|4353.5|4352.5|4353.5|4352|4353.5|4352.5|4353|4352|240
1639412400000|2021-12-13 16:20:00|4353|4351.5|4354|4353|4355|4353.5|4353|4351.5|200
1639412410000|2021-12-13 16:20:10|4354.5|4352.5|4354|4352.5|4354.5|4353|4353.5|4352.5|0
1639412420000|2021-12-13 16:20:20|4353.5|4351.5|4353|4351.5|4353.5|4352|4353|4351.5|160
1639412430000|2021-12-13 16:20:30|4352.5|4352|4352.5|4351|4353|4352|4352.5|4351|304
1639412440000|2021-12-13 16:20:40|4353|4352|4352.5|4351|4353|4352|4352.5|4351|0
1639412450000|2021-12-13 16:20:50|4353|4351.5|4352|4351|4353|4351.5|4352|4350.5|363
1639412460000|2021-12-13 16:21:00|4351.5|4350.5|4351.5|4350.5|4352.5|4351|4351.5|4350|30
1639412470000|2021-12-13 16:21:10|4352|4351|4352.5|4351.5|4352.5|4351.5|4351.5|4350.5|30
1639412480000|2021-12-13 16:21:20|4352|4351|4352|4351|4352.5|4351.5|4352|4351|12
1639412490000|2021-12-13 16:21:30|4352.5|4351.5|4352|4350.5|4352.5|4351.5|4352|4350.5|25
1639412500000|2021-12-13 16:21:40|4352.5|4351|4353.5|4352.5|4354|4352.5|4352|4350.5|179
1639412510000|2021-12-13 16:21:50|4354.5|4353.5|4353.5|4352.5|4354.5|4353.5|4353.5|4352.5|150
1639412520000|2021-12-13 16:22:00|4354|4353|4354|4352.5|4354|4353|4353.5|4352.5|139
1639412530000|2021-12-13 16:22:10|4353.5|4352|4354|4352.5|4354|4352.5|4353|4352|28
1639412540000|2021-12-13 16:22:20|4353.5|4353|4354|4353|4354|4353|4353.5|4352|100
1639412550000|2021-12-13 16:22:30|4354.5|4353.5|4355|4353.5|4355|4354|4354.5|4353|100
1639412560000|2021-12-13 16:22:40|4354.5|4353|4355|4353.5|4355.5|4354.5|4354.5|4353|493
1639412570000|2021-12-13 16:22:50|4355.5|4354|4356|4354|4356|4354.5|4355|4354|335
1639412580000|2021-12-13 16:23:00|4355.5|4353.5|4353.5|4352|4355.5|4353.5|4353.5|4352|182
1639412590000|2021-12-13 16:23:10|4354|4352.5|4353.5|4352.5|4354|4353|4353.5|4352|0
1639412600000|2021-12-13 16:23:20|4354|4352|4354|4352.5|4354|4352.5|4353.5|4352|0
1639412610000|2021-12-13 16:23:30|4353.5|4353.5|4356.5|4355.5|4356.5|4355.5|4353.5|4353|190
1639412620000|2021-12-13 16:23:40|4356|4355|4356.5|4355.5|4356.5|4355.5|4355.5|4354.5|303
1639412630000|2021-12-13 16:23:50|4357|4356|4358|4357|4358.5|4357|4356.5|4355.5|119
1639412640000|2021-12-13 16:24:00|4358.5|4357.5|4358|4357|4358.5|4357.5|4358|4357|0
1639412650000|2021-12-13 16:24:10|4358.5|4357.5|4356|4354.5|4358.5|4357.5|4355.5|4354.5|59
1639412660000|2021-12-13 16:24:20|4355.5|4354|4355|4354|4356|4354.5|4355|4353.5|0
1639412670000|2021-12-13 16:24:30|4356|4355|4357|4356|4357.5|4356.5|4356|4355|201
1639412680000|2021-12-13 16:24:40|4356.5|4355|4356|4355|4356.5|4355|4355.5|4354.5|0
1639412690000|2021-12-13 16:24:50|4355.5|4354.5|4356|4355|4356|4355|4355.5|4354|684
1639412700000|2021-12-13 16:25:00|4355|4353.5|4356.5|4355.5|4356.5|4355.5|4355|4353.5|209
1639412710000|2021-12-13 16:25:10|4356|4354.5|4356|4355|4356.5|4355.5|4356|4354.5|43
1639412720000|2021-12-13 16:25:20|4356.5|4355.5|4357.5|4356.5|4358|4357|4356.5|4355.5|373
1639412730000|2021-12-13 16:25:30|4357|4356|4356.5|4355.5|4357.5|4356|4356.5|4355.5|99
1639412740000|2021-12-13 16:25:40|4357|4356|4356|4354.5|4357|4356|4356|4354.5|136
1639412750000|2021-12-13 16:25:50|4356.5|4355.5|4357|4355.5|4357|4355.5|4356|4354.5|45
1639412760000|2021-12-13 16:26:00|4356.5|4355|4356.5|4355.5|4357|4356|4356.5|4355|69
1639412770000|2021-12-13 16:26:10|4357|4355|4356.5|4355|4357|4356|4356.5|4355|400
1639412780000|2021-12-13 16:26:20|4357|4356|4357|4356|4357.5|4356.5|4356.5|4355.5|236
1639412790000|2021-12-13 16:26:30|4357.5|4356.5|4358|4357|4358|4357|4357|4356|34
1639412800000|2021-12-13 16:26:40|4357.5|4356.5|4358|4357|4358|4357|4356|4355|145
1639412810000|2021-12-13 16:26:50|4357.5|4356.5|4357|4356|4357.5|4356.5|4357|4355.5|150
1639412820000|2021-12-13 16:27:00|4356|4354.5|4356.5|4355.5|4357|4356|4356|4354.5|184
1639412830000|2021-12-13 16:27:10|4357|4356|4355.5|4354.5|4357|4356|4355.5|4354.5|62
1639412840000|2021-12-13 16:27:20|4356|4355|4354.5|4353.5|4356|4355|4354.5|4353.5|589
1639412850000|2021-12-13 16:27:30|4355|4354|4355|4353.5|4355.5|4354.5|4355|4353.5|311
1639412860000|2021-12-13 16:27:40|4354.5|4354|4355|4354|4355.5|4354|4354.5|4353|6
1639412870000|2021-12-13 16:27:50|4354.5|4353|4354|4352.5|4354.5|4353|4353|4351.5|553
1639412880000|2021-12-13 16:28:00|4354.5|4353|4353.5|4352|4354.5|4353|4353|4351.5|213
1639412890000|2021-12-13 16:28:10|4353|4351.5|4352|4351|4353.5|4352|4352|4351|190
1639412900000|2021-12-13 16:28:20|4353|4351.5|4352.5|4351.5|4353|4352|4352|4351|0
1639412910000|2021-12-13 16:28:30|4353|4352|4353|4351.5|4353|4352|4352|4351|197
1639412920000|2021-12-13 16:28:40|4352.5|4351|4353|4352|4353.5|4352|4352.5|4351|325
1639412930000|2021-12-13 16:28:50|4354.5|4353|4354|4353|4354.5|4353|4353.5|4352|291
1639412940000|2021-12-13 16:29:00|4353.5|4352.5|4353|4352|4354|4352.5|4352|4351|1175
1639412950000|2021-12-13 16:29:10|4354|4352.5|4356|4354.5|4356|4354.5|4354|4352.5|1028
1639412960000|2021-12-13 16:29:20|4356.5|4355.5|4357|4355.5|4357|4355.5|4355.5|4354.5|0
1639412970000|2021-12-13 16:29:30|4356.5|4355|4358|4357|4358.5|4357|4356.5|4355|420
1639412980000|2021-12-13 16:29:40|4358.5|4357.5|4358|4356.5|4359.5|4358|4358|4356.5|225
1639412990000|2021-12-13 16:29:50|4357.5|4355.5|4358.5|4357|4358.5|4357|4355|4353.5|864
1639468810000|2021-12-14 08:00:10|4387|4383|4389.5|4386.5|4394.5|4390.5|4386.5|4383|52856
1639468820000|2021-12-14 08:00:20|4389|4387|4388.5|4385.5|4392|4389|4387|4385|2779
1639468830000|2021-12-14 08:00:30|4388|4385|4391|4388.5|4392.5|4389.5|4387|4385|1526
1639468840000|2021-12-14 08:00:40|4390.5|4387.5|4391|4388.5|4391|4388.5|4388.5|4387.5|400
1639468850000|2021-12-14 08:00:50|4390.5||4390.5||4390.5||4390.5||45
1639468860000|2021-12-14 08:01:00|4391|4389.5|4386.5|4385|4391|4390|4386.5|4385|2100
1639468870000|2021-12-14 08:01:10|4386|4384.5|4385.5|4383.5|4386|4385|4384|4380.5|2314
1639468880000|2021-12-14 08:01:20|4385|4383|4382.5|4381|4385.5|4384|4382|4380.5|2130
1639468890000|2021-12-14 08:01:30|4382|4380.5|4380.5|4378.5|4383|4381|4380.5|4378|1084
1639468900000|2021-12-14 08:01:40|4381|4379|4382|4379.5|4382.5|4379.5|4381|4379|0
1639468910000|2021-12-14 08:01:50|4382.5|4380|4386|4383|4386|4383|4382|4380|1229
1639468920000|2021-12-14 08:02:00|4385.5|4383.5|4384|4382.5|4386|4385|4383|4381.5|3112
1639468930000|2021-12-14 08:02:10|4383.5|4383|4383|4381.5|4385|4383|4381.5|4380|1295
1639468940000|2021-12-14 08:02:20|4383.5|4382|4384.5|4382.5|4385|4383.5|4383|4381.5|162
1639468950000|2021-12-14 08:02:30|4384|4383|4383.5|4382.5|4386|4384.5|4383.5|4382.5|821
1639468960000|2021-12-14 08:02:40|4383|4382|4382|4381|4383.5|4382.5|4381.5|4380|2286
1639468970000|2021-12-14 08:02:50|4381.5|4380|4380|4378.5|4382|4381|4380|4378|2226
1639468980000|2021-12-14 08:03:00|4380.5|4379|4383|4381.5|4383.5|4382|4380.5|4379|1610
1639468990000|2021-12-14 08:03:10|4383.5|4382|4385|4383.5|4385.5|4384|4383.5|4382|498
1639469000000|2021-12-14 08:03:20|4384.5|4383|4384.5|4382.5|4384.5|4383|4384.5|4382.5|0
1639469010000|2021-12-14 08:03:30|4384|4383|4380|4379|4384.5|4383|4379.5|4378.5|2626
1639469020000|2021-12-14 08:03:40|4380.5|4379.5|4383|4381|4383|4382|4380|4379.5|515
1639469030000|2021-12-14 08:03:50|4383.5|4381.5|4383|4382|4384.5|4382.5|4382.5|4381.5|303
1639469040000|2021-12-14 08:04:00|4383.5|4382.5|4381.5|4380.5|4385|4383.5|4381|4379.5|1747
1639469050000|2021-12-14 08:04:10|4382|4381|4383.5|4381|4383.5|4381.5|4381.5|4380.5|281
1639469060000|2021-12-14 08:04:20|4384|4381.5|4384|4382|4384.5|4383|4381.5|4380|1229
1639469070000|2021-12-14 08:04:30|4383.5|4382.5|4384.5|4383|4385|4383.5|4383.5|4382|1053
1639469080000|2021-12-14 08:04:40|4384|4382.5|4385|4383|4385|4383|4383|4382|1305
1639469090000|2021-12-14 08:04:50|4384.5|4382.5|4385|4383|4385|4383|4383.5|4382.5|1435
1639469100000|2021-12-14 08:05:00|4386|4383.5|4386.5|4385|4386.5|4385|4383.5|4382.5|4887
1639469110000|2021-12-14 08:05:10|4386|4384.5|4385|4383.5|4387|4385.5|4385|4383|4179
1639469120000|2021-12-14 08:05:20|4385.5|4384|4384.5|4383|4386|4384|4384|4382.5|2560
1639469130000|2021-12-14 08:05:30|4384|4383.5|4384.5|4383|4384.5|4383.5|4383|4381.5|1776
1639469140000|2021-12-14 08:05:40|4385|4383.5|4384.5|4383|4385.5|4384|4383.5|4382.5|1959
1639469150000|2021-12-14 08:05:50|4385||4385||4385||4385||0
1639469160000|2021-12-14 08:06:00|4385.5|4383.5|4384.5|4383.5|4386.5|4385|4384.5|4383|5933
1639469170000|2021-12-14 08:06:10|4384|4383|4384.5|4383.5|4386|4385|4383.5|4382|7459
1639469180000|2021-12-14 08:06:20|4384|4384|4385|4384|4385.5|4385|4384|4384|419
1639469190000|2021-12-14 08:06:30|4385.5|4384.5|4387.5|4386|4387.5|4386|4385.5|4384.5|793
1639469200000|2021-12-14 08:06:40|4387|4385.5|4387|4386|4387.5|4386|4386|4385.5|203
1639469210000|2021-12-14 08:06:50|4386.5|4385.5|4386.5|4385.5|4387|4385.5|4386|4385.5|100
1639469220000|2021-12-14 08:07:00|4387|4386|4387|4386|4389|4388|4385.5|4384.5|11062
1639469230000|2021-12-14 08:07:10|4386.5|4385.5|4384.5|4384|4387|4386|4384.5|4384|1064
1639469240000|2021-12-14 08:07:20|4384|4383|4383|4381|4384|4383|4382|4380.5|1837
1639469250000|2021-12-14 08:07:30|4382.5|4381.5|4383.5|4382|4383.5|4382|4381.5|4380.5|26
1639469260000|2021-12-14 08:07:40|4383|4381.5|4383|4381.5|4383|4382|4382.5|4381.5|8
1639469270000|2021-12-14 08:07:50|4383.5|4382|4383|4382|4386|4384|4382.5|4382|3608
1639469280000|2021-12-14 08:08:00|4383.5|4382.5|4382.5|4381|4384.5|4383|4381|4380|1925
1639469290000|2021-12-14 08:08:10|4383|4381.5|4383.5|4382|4383.5|4382.5|4382.5|4381|150
1639469300000|2021-12-14 08:08:20|4384|4381.5|4383.5|4382.5|4384.5|4383.5|4382.5|4381.5|3150
1639469310000|2021-12-14 08:08:30|4383|4382|4382.5|4380.5|4383.5|4382.5|4380.5|4379.5|2741
1639469320000|2021-12-14 08:08:40|4382|4380|4381.5|4380|4382|4380|4381.5|4380|0
1639469330000|2021-12-14 08:08:50|4381|4379.5|4378.5|4377|4381.5|4379.5|4378|4377|2718
1639469340000|2021-12-14 08:09:00|4379|4377.5|4378.5|4377|4380|4378.5|4377.5|4376.5|1525
1639469350000|2021-12-14 08:09:10|4379|4376.5|4375|4374.5|4380|4378|4375|4374|1465
1639469360000|2021-12-14 08:09:20|4375.5|4375|4375.5|4374.5|4376.5|4375|4375.5|4374.5|1000
1639469370000|2021-12-14 08:09:30|4376.5|4374|4374|4373.5|4376.5|4375|4374|4372.5|1791
1639469380000|2021-12-14 08:09:40|4374.5|4374|4374.5|4373.5|4376.5|4375|4374.5|4373.5|1391
1639469390000|2021-12-14 08:09:50|4375|4374|4374.5|4373.5|4375.5|4374.5|4374.5|4373.5|2000
1639469400000|2021-12-14 08:10:00|4375.5|4374|4371.5|4370|4375.5|4374|4370.5|4370|1937
1639469410000|2021-12-14 08:10:10|4372|4370.5|4372.5|4371.5|4373|4372|4372|4370|6433
1639469420000|2021-12-14 08:10:20|4372|4371|4370.5|4369.5|4373|4371.5|4370|4368.5|4684
1639469430000|2021-12-14 08:10:30|4371|4370|4371.5|4370|4371.5|4370.5|4370.5|4369|363
1639469440000|2021-12-14 08:10:40|4371|4370.5|4372|4371|4372.5|4372|4371|4370|3449
1639469450000|2021-12-14 08:10:50|4372.5|4371.5|4372|4371|4372.5|4371.5|4372|4371|520
1639469460000|2021-12-14 08:11:00|4371.5|4370.5|4370|4368.5|4371.5|4370.5|4369|4368|1907
1639469470000|2021-12-14 08:11:10|4370.5|4369|4372.5|4370.5|4372.5|4370.5|4370|4369|426
1639469480000|2021-12-14 08:11:20|4373|4371|4372|4371|4373.5|4372.5|4372|4371|954
1639469490000|2021-12-14 08:11:30|4372.5|4371.5|4372.5|4371.5|4373.5|4372|4372.5|4370.5|1947
1639469500000|2021-12-14 08:11:40|4373|4372|4373.5|4372|4373.5|4372.5|4373|4372|449
1639469510000|2021-12-14 08:11:50|4374|4372.5|4374.5|4373.5|4375|4373.5|4373.5|4372.5|1942
1639469520000|2021-12-14 08:12:00|4374|4373|4374|4373|4374.5|4373.5|4374|4373|1692
1639469530000|2021-12-14 08:12:10|4373.5|4372.5|4373.5|4372.5|4374|4373.5|4373|4372.5|1624
1639469540000|2021-12-14 08:12:20|4374|4373|4374|4373|4374|4373|4373.5|4372.5|585
1639469550000|2021-12-14 08:12:30|4373.5|4372.5|4374|4373|4374|4373|4373.5|4372.5|10
1639469560000|2021-12-14 08:12:40|4373.5|4372.5|4372.5|4371.5|4374|4373|4372.5|4371.5|1902
1639469570000|2021-12-14 08:12:50|4373|4372|4373|4372|4374|4372.5|4373|4371.5|1021
1639469580000|2021-12-14 08:13:00|4373.5|4372.5|4373.5|4372.5|4373.5|4372.5|4373.5|4372|100
1639469590000|2021-12-14 08:13:10|4374|4373|4374|4372.5|4374|4373.5|4373.5|4372.5|298
1639469600000|2021-12-14 08:13:20|4373.5|4373|4373.5|4372.5|4374|4373.5|4372.5|4371|3827
1639469610000|2021-12-14 08:13:30|4374|4373.5|4374.5|4373|4374.5|4373.5|4373.5|4372|2823
1639469620000|2021-12-14 08:13:40|4374|4373.5|4374|4372.5|4374.5|4373.5|4373.5|4372.5|405
1639469630000|2021-12-14 08:13:50|4374.5|4373.5|4373.5|4372|4374.5|4373.5|4373|4371.5|2254
1639469640000|2021-12-14 08:14:00|4373|4371.5|4373|4372|4373|4372.5|4372.5|4371.5|6
1639469650000|2021-12-14 08:14:10|4373.5|4371.5|4372|4370.5|4373.5|4371.5|4371|4370|791
1639469660000|2021-12-14 08:14:20||4371||4371||4371||4370.5|0
1639469670000|2021-12-14 08:14:30|4372.5|4371.5|4372|4371|4374|4372.5|4372|4371|1516
1639469680000|2021-12-14 08:14:40|4372.5|4371.5|4372.5|4371.5|4373|4371.5|4372.5|4371.5|0
1639469690000|2021-12-14 08:14:50|4373|4372|4374|4372.5|4374.5|4372.5|4373|4372|656
1639469700000|2021-12-14 08:15:00|4373.5|4372|4370|4369|4374|4372.5|4369.5|4368.5|3261
1639469710000|2021-12-14 08:15:10|4369.5|4369.5|4368.5|4367.5|4369.5|4369.5|4367.5|4366|1678
1639469720000|2021-12-14 08:15:20|4368|4367|4369|4368|4369.5|4368|4367|4366.5|1273
1639469730000|2021-12-14 08:15:30|4369.5|4368.5|4369.5|4368.5|4370|4369|4369|4368|37
1639469740000|2021-12-14 08:15:40||4369||4368.5||4369||4368.5|0
1639469750000|2021-12-14 08:15:50|4369|4368|4367.5|4366.5|4369|4368|4367|4366.5|1861
1639469760000|2021-12-14 08:16:00|4368|4367|4370.5|4369|4370.5|4369.5|4368|4367|378
1639469770000|2021-12-14 08:16:10||4369.5||4369||4369.5||4369|0
1639469780000|2021-12-14 08:16:20||4369.5||4369||4369.5||4369|0
1639469790000|2021-12-14 08:16:30|4371|4369.5|4372.5|4371|4372.5|4371|4370.5|4369.5|416
1639469800000|2021-12-14 08:16:40||4371.5||4371.5||4371.5||4371.5|10
1639469810000|2021-12-14 08:16:50|4372|4372|4368.5|4367|4372|4372|4367.5|4366.5|3668
1639469820000|2021-12-14 08:17:00|4369|4367.5|4369|4368|4369.5|4368.5|4369|4367.5|1202
1639469830000|2021-12-14 08:17:10|4369.5|4368.5|4369.5|4368|4369.5|4368.5|4368.5|4368|212
1639469840000|2021-12-14 08:17:20||4368.5||4368||4368.5||4368|0
1639469850000|2021-12-14 08:17:30||4368.5||4368.5||4368.5||4368|100
1639469860000|2021-12-14 08:17:40|4369|4368|4367.5|4367|4369.5|4369|4367.5|4367|2155
1639469870000|2021-12-14 08:17:50|4366.5|4366.5|4367|4366|4367.5|4366.5|4366.5|4366|1655
1639469880000|2021-12-14 08:18:00|4366.5|4365.5|4368|4367|4368|4367.5|4366|4365|5886
1639469890000|2021-12-14 08:18:10|4368.5|4367.5|4368.5|4367.5|4368.5|4368|4368.5|4367.5|1219
1639469900000|2021-12-14 08:18:20|4369|4368|4368.5|4368|4370|4368.5|4368.5|4368|1313
1639469910000|2021-12-14 08:18:30|4369|4368.5|4369.5|4368|4369.5|4368.5|4369|4368|313
1639469920000|2021-12-14 08:18:40|4369|4367.5|4369|4368|4369|4368|4368|4367.5|1019
1639469930000|2021-12-14 08:18:50|4369.5|4367.5|4369|4368|4369.5|4369|4369|4367.5|887
1639469940000|2021-12-14 08:19:00|4369.5|4368.5|4369.5|4368.5|4369.5|4368.5|4369.5|4368|224
1639469950000|2021-12-14 08:19:10|4369|4368|4368.5|4367|4369|4368.5|4367.5|4366.5|3592
1639469960000|2021-12-14 08:19:20|4369|4367.5|4369|4367.5|4369|4367.5|4369|4367.5|111
1639469970000|2021-12-14 08:19:30|4368.5|4368|4367.5|4367|4368.5|4368|4367|4366|889
1639469980000|2021-12-14 08:19:40|4367|4366.5|4366.5|4366|4368|4367|4366.5|4365|1336
1639469990000|2021-12-14 08:19:50|4367|4365.5|4367.5|4366.5|4367.5|4366.5|4367|4365.5|477
1639470000000|2021-12-14 08:20:00|4368|4367.5|4367|4366|4368|4367.5|4366.5|4365.5|1579
1639470010000|2021-12-14 08:20:10|4367.5|4366.5|4364.5|4363.5|4367.5|4367|4364.5|4363.5|3705
1639470020000|2021-12-14 08:20:20|4364|4363|4364|4363|4364|4363|4364|4363|100
1639470050000|2021-12-14 08:20:50|4363.5|4363.5|4362.5|4361.5|4363.5|4363.5|4362.5|4361.5|774
1639470060000|2021-12-14 08:21:00|4363|4362|4363|4362.5|4363.5|4362.5|4362|4361|2021
1639470070000|2021-12-14 08:21:10|4363.5|4362|4363.5|4363|4363.5|4363|4363|4362|130
1639470080000|2021-12-14 08:21:20|4364|4362.5|4365.5|4364|4366|4365|4364|4362.5|991
1639470090000|2021-12-14 08:21:30|4366|4364.5|4366.5|4365|4366.5|4365.5|4366|4364|444
1639470100000|2021-12-14 08:21:40|4366|4364.5|4365|4364|4366|4364.5|4364.5|4363.5|3645
1639470110000|2021-12-14 08:21:50|4364.5|4363.5|4365|4364.5|4365.5|4364.5|4364|4363.5|1365
1639470120000|2021-12-14 08:22:00|4365.5|4365|4366.5|4365|4367|4366|4365.5|4365|266
1639470130000|2021-12-14 08:22:10|4367|4365.5|4367.5|4366.5|4368.5|4367|4366.5|4365|1727
1639470140000|2021-12-14 08:22:20|4367|4365.5|4367.5|4366.5|4367.5|4367|4366|4365|3373
1639470150000|2021-12-14 08:22:30|4368|4367|4368|4366.5|4368.5|4367|4367.5|4366.5|714
1639470160000|2021-12-14 08:22:40|4368.5|4367|4367.5|4367|4369|4368|4367.5|4366.5|4046
1639470170000|2021-12-14 08:22:50|4368|4367.5|4366|4365|4368.5|4367.5|4365|4364.5|1897
1639470180000|2021-12-14 08:23:00|4366.5|4365.5|4367.5|4366|4367.5|4367|4366|4365.5|6302
1639470190000|2021-12-14 08:23:10|4367|4366.5|4366.5|4365|4367|4367|4366|4365|2580
1639470200000|2021-12-14 08:23:20|4367|4365.5|4366.5|4365.5|4367|4366|4365.5|4364.5|1773
1639470210000|2021-12-14 08:23:30|4367|4366|4367.5|4366.5|4368.5|4367.5|4367|4366|1419
1639470220000|2021-12-14 08:23:40|4367|4366|4367.5|4366.5|4368.5|4367|4367|4365.5|2595
1639470230000|2021-12-14 08:23:50|4368|4367|4366|4365|4368|4367|4366|4365|1374
1639470240000|2021-12-14 08:24:00|4365.5|4365.5|4364|4363|4365.5|4365.5|4364|4363|635
1639470250000|2021-12-14 08:24:10|4365|4363.5|4366|4365|4366|4365|4364.5|4363.5|1571
1639470260000|2021-12-14 08:24:20||4364.5||4365||4365||4364.5|0
1639470270000|2021-12-14 08:24:30|4366.5|4365.5|4365|4364|4367|4366|4365|4364|1561
1639470280000|2021-12-14 08:24:40|4365.5|4363.5|4365|4364|4365.5|4364|4365|4363.5|0
1639470290000|2021-12-14 08:24:50|4364.5|4363.5|4364|4363|4365|4364|4364|4362.5|283
1639470300000|2021-12-14 08:25:00|4364.5|4362.5|4363|4362.5|4365|4362.5|4363|4362.5|0
1639470310000|2021-12-14 08:25:10|4363.5|4363|4364|4363|4364|4363|4363.5|4362.5|595
1639470320000|2021-12-14 08:25:20|4364.5|4363.5|4362.5|4361|4365|4363.5|4361.5|4361|1979
1639470330000|2021-12-14 08:25:30|4362|4362|4362|4361|4362.5|4362|4361.5|4361|145
1639470340000|2021-12-14 08:25:40|4361.5|4360.5|4361|4360.5|4362|4361|4361|4360.5|72
1639470350000|2021-12-14 08:25:50|4360.5|4360|4360.5|4360|4360.5|4360|4360|4359.5|2220
1639470360000|2021-12-14 08:26:00|4361|4360.5|4360.5|4360|4361.5|4361|4360.5|4360|529
1639470370000|2021-12-14 08:26:10|4361||4360.5||4361.5||4360.5||134
1639470380000|2021-12-14 08:26:20|4361||4361.5||4361.5||4361||0
1639470390000|2021-12-14 08:26:30|4362|4360.5|4362.5|4361.5|4363|4361.5|4362|4360.5|1016
1639470400000|2021-12-14 08:26:40|4363|4362|4362|4361.5|4363.5|4362.5|4362|4361.5|2526
1639470410000|2021-12-14 08:26:50||4361||4361||4361.5||4361|386
1639470420000|2021-12-14 08:27:00|4361.5|4360.5|4361|4360|4362|4361|4361|4360|811
1639470430000|2021-12-14 08:27:10|4361.5|4361|4362|4361|4363|4362|4361.5|4361|681
1639470440000|2021-12-14 08:27:20|4362.5|4360.5|4362.5|4361.5|4363|4361.5|4362|4360.5|499
1639470450000|2021-12-14 08:27:30|4362|4361|4362|4361|4362.5|4361|4362|4361|0
1639470460000|2021-12-14 08:27:40|4361.5|4360.5|4358.5|4357.5|4361.5|4360.5|4358.5|4357.5|2008
1639470480000|2021-12-14 08:28:00|4359|4358|4359|4357.5|4360|4359|4359|4357.5|832
1639470490000|2021-12-14 08:28:10|4358.5|4357|4358.5|4357.5|4358.5|4357.5|4358|4357|0
1639470500000|2021-12-14 08:28:20|4359|4358|4360|4359.5|4360|4359.5|4359|4358|1890
1639470510000|2021-12-14 08:28:30|4360.5|4359|4359|4357.5|4360.5|4359|4359|4357.5|5649
1639470520000|2021-12-14 08:28:40|4358.5|4357|4358|4357|4359|4358|4358|4357|785
1639470530000|2021-12-14 08:28:50|4358.5|4357.5|4358.5|4357.5|4358.5|4358|4358.5|4357.5|150
1639470550000|2021-12-14 08:29:10||4358||4357.5||4358||4357.5|203
1639470560000|2021-12-14 08:29:20|4358|4357|4358|4357|4358.5|4357|4357.5|4357|416
1639470570000|2021-12-14 08:29:30|4357.5|4356.5|4356|4355.5|4358|4357|4356|4355.5|1821
1639470580000|2021-12-14 08:29:40|4356.5|4356|4356.5|4355.5|4356.5|4356|4356.5|4355.5|245
1639470590000|2021-12-14 08:29:50|4356|4356|4356.5|4355.5|4358|4356.5|4356|4355.5|1634
1639470600000|2021-12-14 08:30:00|4356|4355|4355.5|4354.5|4356|4355|4355|4354.5|1926
1639470610000|2021-12-14 08:30:10|4356|4355|4356|4355|4356.5|4355.5|4356|4355|4389
1639470620000|2021-12-14 08:30:20|4356.5|4355.5|4356|4354.5|4356.5|4355.5|4356|4354.5|877
1639470630000|2021-12-14 08:30:30||4355||4355||4355||4355|0
1639470640000|2021-12-14 08:30:40|4355.5|4354.5|4355|4354.5|4355.5|4354.5|4355|4354.5|359
1639470650000|2021-12-14 08:30:50|4355.5|4355|4355|4354|4356|4355|4355|4353.5|2888
1639470660000|2021-12-14 08:31:00|4354.5|4353.5|4354.5|4353.5|4355|4354|4354.5|4353.5|2748
1639470670000|2021-12-14 08:31:10|4354|4353|4353|4352.5|4354.5|4353.5|4353|4352|791
1639470680000|2021-12-14 08:31:20|4353.5|4352|4353|4352|4353.5|4352|4353|4352|116
1639470690000|2021-12-14 08:31:30||4352.5||4352||4352.5||4352|100
1639470700000|2021-12-14 08:31:40|4352.5|4351.5|4352|4350.5|4352.5|4351.5|4351|4350.5|2139
1639470710000|2021-12-14 08:31:50|4351.5|4350|4351.5|4350.5|4352.5|4351.5|4350.5|4350|4829
1639470720000|2021-12-14 08:32:00|4350.5|4350|4351.5|4351|4351.5|4351|4350.5|4350|872
1639470730000|2021-12-14 08:32:10|4352|4351.5|4350.5|4350|4352|4351.5|4350.5|4350|1921
1639470740000|2021-12-14 08:32:20|4350|4349.5|4350.5|4349|4350.5|4350|4349.5|4348|1412
1639470750000|2021-12-14 08:32:30|4350||4349.5||4350||4349.5||286
1639470760000|2021-12-14 08:32:40||4348.5||4348.5||4348.5||4348.5|386
1639470780000|2021-12-14 08:33:00|4349|4348|4346.5|4345.5|4349.5|4348|4346.5|4345.5|2365
1639470790000|2021-12-14 08:33:10|4346|4345|4344.5|4343.5|4346|4345|4344|4343|7301
1639470800000|2021-12-14 08:33:20|4344|4343|4344|4343|4345.5|4344.5|4344|4343|3087
1639470810000|2021-12-14 08:33:30|4344.5|4344|4344.5|4343.5|4345|4344|4344.5|4343.5|1667
1639470820000|2021-12-14 08:33:40|||||||||144
1639470840000|2021-12-14 08:34:00|4345|4344|4345.5|4344.5|4346|4345.5|4345|4344|3402
1639470850000|2021-12-14 08:34:10|4346|4345|4346|4345.5|4347|4346|4346|4345|1680
1639470870000|2021-12-14 08:34:30|4346.5|4346|4347|4346|4347|4346|4346|4345.5|638
1639470880000|2021-12-14 08:34:40|4347.5|4345.5|4348|4346.5|4348|4347|4347.5|4345.5|455
1639470890000|2021-12-14 08:34:50|||||||||166
1639470900000|2021-12-14 08:35:00||4347||4346.5||4347||4346.5|60
1639470910000|2021-12-14 08:35:10|4348.5|4347|4348|4346.5|4348.5|4347.5|4347.5|4346.5|2764
1639470920000|2021-12-14 08:35:20||4347||4347||4347||4347|106
1639470930000|2021-12-14 08:35:30|4348.5|4347.5|4350.5|4349.5|4350.5|4349.5|4348|4347|2320
1639470940000|2021-12-14 08:35:40|4351|4350|4351|4350|4351|4350|4351|4350|150
1639470950000|2021-12-14 08:35:50|4350.5|4349.5|4349|4348|4350.5|4349.5|4349|4347.5|6874
1639470960000|2021-12-14 08:36:00|4349.5|4348.5|4349.5|4348.5|4349.5|4349|4349.5|4348.5|695
1639470970000|2021-12-14 08:36:10|4350|4349|4351.5|4350|4352|4350|4350|4349|762
1639470980000|2021-12-14 08:36:20|4352|4350.5|4351.5|4351|4352.5|4351|4351.5|4350.5|496
1639470990000|2021-12-14 08:36:30|4352|4351.5|4352.5|4351.5|4353|4351.5|4352|4351.5|334
1639471000000|2021-12-14 08:36:40|4353|4352|4352|4351.5|4354.5|4353.5|4350|4349.5|10463
1639471010000|2021-12-14 08:36:50|4352.5|4352|4350.5|4349|4353|4352|4350.5|4349|2722
1639471020000|2021-12-14 08:37:00|4350|4348.5|4350|4349|4350|4349|4349|4348|311
1639471030000|2021-12-14 08:37:10|4350.5|4349.5|4351.5|4350|4351.5|4350.5|4350.5|4349.5|1084
1639471040000|2021-12-14 08:37:20|4351|4350.5|4351.5|4351|4351.5|4351|4351|4350.5|231
1639471050000|2021-12-14 08:37:30|4352|4351.5|4352|4351|4353|4351.5|4352|4351|1473
1639471060000|2021-12-14 08:37:40|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|934
1639471070000|2021-12-14 08:37:50|4351|4350|4350|4349|4351|4350.5|4350|4349|1235
1639471080000|2021-12-14 08:38:00|4350.5|4349.5|4351.5|4350.5|4351.5|4350.5|4350.5|4349.5|1079
1639471090000|2021-12-14 08:38:10|||||||||80
1639471100000|2021-12-14 08:38:20|4352|4351|4352.5|4351.5|4353|4351.5|4352|4351|2205
1639471110000|2021-12-14 08:38:30|4353|4352|4353|4351.5|4353|4352.5|4353|4351.5|935
1639471120000|2021-12-14 08:38:40||4352||4352||4352.5||4352|150
1639471130000|2021-12-14 08:38:50|4353.5|4352.5|4353|4351.5|4353.5|4352.5|4353|4351.5|574
1639471140000|2021-12-14 08:39:00|4353.5|4352|4356.5|4355|4357|4355|4353|4352|2275
1639471150000|2021-12-14 08:39:10|4357|4355.5|4357.5|4356.5|4357.5|4356.5|4356.5|4355.5|306
1639471160000|2021-12-14 08:39:20|4358|4357|4357.5|4357|4358.5|4357.5|4357.5|4357|840
1639471170000|2021-12-14 08:39:30|4358|4357.5|4358.5|4357.5|4358.5|4357.5|4358|4357.5|576
1639471180000|2021-12-14 08:39:40|4358||4358||4358||4358||50
1639471190000|2021-12-14 08:39:50|4358.5|4357|4359.5|4359|4360|4359.5|4358|4357|1863
1639471200000|2021-12-14 08:40:00|4359|4358.5|4359.5|4358.5|4359.5|4359|4359|4358.5|4221
1639471210000|2021-12-14 08:40:10|4359|4359|4360|4358.5|4360|4359.5|4359|4358.5|1642
1639471250000|2021-12-14 08:40:50|4360.5|4359|4360.5|4359.5|4360.5|4359.5|4360.5|4359|1569
1639471260000|2021-12-14 08:41:00||4359||4359||4359||4359|8
1639471270000|2021-12-14 08:41:10|4361|4359.5|4361.5|4360.5|4361.5|4361|4360.5|4359.5|965
1639471280000|2021-12-14 08:41:20|4362|4361|4361.5|4361|4364|4363|4361|4360.5|8705
1639471290000|2021-12-14 08:41:30|4362|4361.5|4364|4363.5|4364.5|4363.5|4362|4361.5|2933
1639471300000|2021-12-14 08:41:40|4364.5|4363|4364.5|4363|4365.5|4363|4364.5|4363|192
1639471310000|2021-12-14 08:41:50|4365|4363.5|4365|4364|4365.5|4364.5|4364.5|4363.5|1142
1639471320000|2021-12-14 08:42:00|4365.5|4365|4364|4363.5|4365.5|4365|4364|4363.5|1684
1639471330000|2021-12-14 08:42:10|4364.5|4364|4365|4364|4365|4364.5|4364.5|4364|903
1639471340000|2021-12-14 08:42:20|4365.5|4364.5|4366|4365|4366|4365|4365.5|4364.5|1082
1639471350000|2021-12-14 08:42:30|4365.5|4364.5|4365.5|4364.5|4365.5|4364.5|4365.5|4364.5|0
1639471360000|2021-12-14 08:42:40|4366|4365|4366.5|4366|4366.5|4366|4366|4364.5|1116
1639471370000|2021-12-14 08:42:50|4367||4367||4367||4367||400
1639471380000|2021-12-14 08:43:00|4366.5||4367||4367||4366.5||966
1639471400000|2021-12-14 08:43:20|4367.5|4366.5|4368|4367.5|4369.5|4367.5|4367|4366.5|912
1639471410000|2021-12-14 08:43:30|4368.5|4368|4368.5|4367.5|4369|4368|4368.5|4367.5|496
1639471420000|2021-12-14 08:43:40|4369|4368|4367.5|4366.5|4369|4368|4367.5|4366.5|3726
1639471430000|2021-12-14 08:43:50|4368|4367|4368|4367.5|4368|4367.5|4367.5|4367|321
1639471440000|2021-12-14 08:44:00|4367.5|4367|4367|4366|4367.5|4367|4366.5|4365.5|1218
1639471450000|2021-12-14 08:44:10|4366.5|4365.5|4367|4366|4367|4366|4365.5|4364.5|1323
1639471470000|2021-12-14 08:44:30|4367.5|4367|4368|4367|4368.5|4367.5|4367.5|4366.5|1643
1639471500000|2021-12-14 08:45:00|4367.5|4366.5|4367.5|4366.5|4367.5|4366.5|4367.5|4366.5|1243
1639471510000|2021-12-14 08:45:10|4367|4366|4368|4367.5|4368|4367.5|4367|4366|839
1639471520000|2021-12-14 08:45:20|4367.5|4367|4367.5|4366.5|4367.5|4367|4367.5|4366.5|987
1639471530000|2021-12-14 08:45:30|4368|4367|4368|4367.5|4368|4367.5|4368|4367|599
1639471540000|2021-12-14 08:45:40|4367.5|4367|4367|4366|4367.5|4367.5|4367|4366|1652
1639471550000|2021-12-14 08:45:50|4367.5|4366.5|4368|4367|4368|4367|4367.5|4366.5|390
1639471560000|2021-12-14 08:46:00|4367.5||4368||4368||4367.5||25
1639471570000|2021-12-14 08:46:10|4368.5|4367.5|4369|4368|4369|4368|4368.5|4367.5|521
1639471580000|2021-12-14 08:46:20|4369.5|4368.5|4370|4368.5|4370|4369|4369.5|4368.5|348
1639471590000|2021-12-14 08:46:30|4370.5|4369|4372|4370.5|4372|4371|4370.5|4369|325
1639471600000|2021-12-14 08:46:40|4372.5|4371|4372.5|4372|4373|4372|4372.5|4371|307
1639471610000|2021-12-14 08:46:50|4373|4372.5|4373.5|4372.5|4374|4373|4373|4372|892
1639471620000|2021-12-14 08:47:00|4374|4373|4374|4373|4375|4374|4374|4373|2290
1639471630000|2021-12-14 08:47:10|4374.5|4373.5|4374|4373|4374.5|4373.5|4372.5|4372|2151
1639471640000|2021-12-14 08:47:20|4373.5||4373.5||4373.5||4373.5||10
1639471650000|2021-12-14 08:47:30|4374|4373.5|4376|4375|4376|4375|4374|4373.5|1150
1639471660000|2021-12-14 08:47:40|4375.5|4374.5|4375.5|4374.5|4376|4375|4375|4374|1515
1639471670000|2021-12-14 08:47:50|4375|4374|4374|4373|4375|4374|4373.5|4373|1084
1639471680000|2021-12-14 08:48:00|4373.5|4372.5|4372.5|4372|4373.5|4372.5|4372|4371.5|843
1639471690000|2021-12-14 08:48:10|4373|4371.5|4374|4373|4374|4373|4373|4371.5|496
1639471700000|2021-12-14 08:48:20|4373.5|4372.5|4372.5|4371.5|4373.5|4372.5|4372.5|4371.5|622
1639471710000|2021-12-14 08:48:30|4372|4371|4372.5|4371.5|4372.5|4371.5|4371.5|4370.5|522
1639471720000|2021-12-14 08:48:40|4372|4372|4373|4371.5|4373|4372|4372|4371.5|372
1639471730000|2021-12-14 08:48:50|4373.5|4372|4373|4372|4373.5|4372.5|4372.5|4372|920
1639471740000|2021-12-14 08:49:00|4372.5|4371.5|4368.5|4367.5|4372.5|4372|4368.5|4367.5|1795
1639471750000|2021-12-14 08:49:10|||||||||3
1639471760000|2021-12-14 08:49:20|4369|4368|4368|4367.5|4370|4368.5|4368|4367.5|1950
1639471770000|2021-12-14 08:49:30|4368.5|4368|4369|4367.5|4369|4368|4368.5|4367.5|34
1639471780000|2021-12-14 08:49:40|4368.5||4368.5||4368.5||4368.5||10
1639471790000|2021-12-14 08:49:50|4368|4368|4367|4366.5|4368|4368|4367|4366|1028
1639471800000|2021-12-14 08:50:00|4367.5|4367|4367.5|4366.5|4368.5|4367.5|4367.5|4366.5|829
1639471810000|2021-12-14 08:50:10|4368|4367|4368.5|4367.5|4368.5|4367.5|4368|4367|1442
1639471820000|2021-12-14 08:50:20|4368|4367|4368.5|4367.5|4368.5|4367.5|4368|4367|223
1639471830000|2021-12-14 08:50:30|4369|4368|4369|4367.5|4369|4368.5|4368.5|4367.5|1359
1639471840000|2021-12-14 08:50:40|4369.5|4368|4369.5|4368.5|4369.5|4368.5|4369|4368|753
1639471850000|2021-12-14 08:50:50|4370|4369|4370|4369|4370|4369.5|4370|4369|454
1639471860000|2021-12-14 08:51:00|4369.5|4368.5|4366.5|4365.5|4369.5|4368.5|4366.5|4365.5|2689
1639471870000|2021-12-14 08:51:10|4366|4365|4366|4365|4366.5|4365|4365.5|4365|142
1639471890000|2021-12-14 08:51:30|4365.5|4364.5|4365.5|4364.5|4365.5|4364.5|4365|4364.5|276
1639471900000|2021-12-14 08:51:40|4365|4364|4364.5|4364|4365|4364|4364.5|4364|195
1639471910000|2021-12-14 08:51:50|4365|4364.5|4365.5|4364.5|4365.5|4365|4365|4364|1398
1639471920000|2021-12-14 08:52:00|4365|4364|4364|4363|4365|4364|4363.5|4363|1194
1639471930000|2021-12-14 08:52:10|4364.5|4363.5|4364.5|4363.5|4365|4363.5|4364.5|4363.5|186
1639471940000|2021-12-14 08:52:20|4364|4364|4364|4363|4364.5|4364|4364|4363|290
1639471950000|2021-12-14 08:52:30|4363.5|4362.5|4364|4363|4364|4363.5|4363|4362|2867
1639471960000|2021-12-14 08:52:40|4364.5|4363.5|4365|4364|4365|4364.5|4364.5|4363.5|1937
1639471970000|2021-12-14 08:52:50|4365.5|4364.5|4365|4364.5|4365.5|4365|4365|4364.5|375
1639471980000|2021-12-14 08:53:00|4365.5|4364|4364|4363|4365.5|4364|4363.5|4363|1198
1639471990000|2021-12-14 08:53:10|4363.5||4364||4364||4363.5||200
1639472000000|2021-12-14 08:53:20|4364.5|4363.5|4365|4364|4365.5|4364.5|4364.5|4363|931
1639472010000|2021-12-14 08:53:30|4365.5|4364.5|4365.5|4364.5|4365.5|4365|4365.5|4364.5|188
1639472020000|2021-12-14 08:53:40|4366|4365|4366.5|4365.5|4367|4366|4366|4365|808
1639472030000|2021-12-14 08:53:50|4367|4366|4368|4366.5|4368|4367|4367|4366|975
1639472040000|2021-12-14 08:54:00|4368.5|4367|4369.5|4368|4370|4369|4368|4367|855
1639472050000|2021-12-14 08:54:10|4369|4368.5|4368.5|4367.5|4369|4368.5|4368|4367.5|2210
1639472060000|2021-12-14 08:54:20|4369||4368.5||4369||4368.5||127
1639472070000|2021-12-14 08:54:30|4368|4367|4367.5|4366.5|4368|4367|4367|4366.5|1242
1639472080000|2021-12-14 08:54:40|4367|4366|4366.5|4366|4367|4366|4366.5|4366|238
1639472090000|2021-12-14 08:54:50|4367|4366.5|4367.5|4366.5|4367.5|4366.5|4366.5|4366.5|231
1639472100000|2021-12-14 08:55:00|4367|4366|4366.5|4365|4367|4366|4366|4365|816
1639472110000|2021-12-14 08:55:10|4367|4365.5|4367.5|4366.5|4367.5|4367|4367|4365.5|1042
1639472120000|2021-12-14 08:55:20|4368|4367|4368.5|4367.5|4368.5|4368|4368|4367|1404
1639472130000|2021-12-14 08:55:30|4369|4368|4368.5|4367.5|4369.5|4368.5|4368.5|4367.5|1553
1639472140000|2021-12-14 08:55:40||4368||4367.5||4368||4367.5|3
1639472150000|2021-12-14 08:55:50|4368|4367|4367|4366|4368|4367|4367|4366|1769
1639472160000|2021-12-14 08:56:00|4367.5|4366.5|4368|4367|4368.5|4367.5|4367.5|4366.5|645
1639472170000|2021-12-14 08:56:10|4368.5|4367.5|4367.5|4366.5|4369|4368|4367.5|4366.5|1896
1639472180000|2021-12-14 08:56:20|4367|4366|4367|4366|4367|4366|4367|4366|0
1639472190000|2021-12-14 08:56:30|4366.5||4366.5||4366.5||4366.5||0
1639472200000|2021-12-14 08:56:40|4367|4365.5|4366|4365|4367|4365.5|4366|4365|417
1639472210000|2021-12-14 08:56:50|||||||||300
1639472220000|2021-12-14 08:57:00|4365.5|4365.5|4367.5|4366.5|4367.5|4367|4365.5|4365.5|1671
1639472230000|2021-12-14 08:57:10|4368|4367|4368|4367|4368|4367.5|4368|4367|748
1639472240000|2021-12-14 08:57:20|4367.5|4366.5|4367.5|4366.5|4367.5|4366.5|4367.5|4366.5|441
1639472250000|2021-12-14 08:57:30|4367|4366|4366.5|4365|4367|4366|4366.5|4365|1187
1639472260000|2021-12-14 08:57:40|4366|4365.5|4365.5|4364.5|4366.5|4365.5|4365|4364.5|763
1639472270000|2021-12-14 08:57:50|4365||4365||4365||4365||0
1639472280000|2021-12-14 08:58:00|4365.5|4365|4365.5|4364.5|4366|4365.5|4365.5|4364.5|300
1639472290000|2021-12-14 08:58:10|4366|4365|4365.5|4365|4366|4365.5|4365.5|4364.5|88
1639472300000|2021-12-14 08:58:20|4365|4364.5|4363|4362|4365|4364.5|4363|4362|1447
1639472310000|2021-12-14 08:58:30|4363.5|4362.5|4363|4362|4363.5|4362.5|4363|4362|46
1639472330000|2021-12-14 08:58:50|4363.5|4362.5|4363.5|4362.5|4363.5|4363|4363.5|4362.5|427
1639472340000|2021-12-14 08:59:00|4364|4363|4365|4364.5|4365.5|4364.5|4364|4363|2516
1639472350000|2021-12-14 08:59:10|4365.5|4365|4365|4364|4365.5|4365|4364|4363|1662
1639472360000|2021-12-14 08:59:20|4364.5|4363.5|4364.5|4363.5|4365|4364|4364|4363.5|899
1639472370000|2021-12-14 08:59:30|4364|4363|4363|4362|4364|4363|4363|4362|361
1639472390000|2021-12-14 08:59:50|4362.5|4362.5|4363.5|4363|4363.5|4363|4362.5|4362.5|982
1639472400000|2021-12-14 09:00:00|4364|4363.5|4364.5|4364|4364.5|4364|4363.5|4363|1201
1639472410000|2021-12-14 09:00:10|4364|4363.5|4364.5|4363.5|4364.5|4363.5|4364|4363.5|277
1639472420000|2021-12-14 09:00:20|4364|4363|4363.5|4362.5|4364|4363|4363.5|4362.5|1094
1639472430000|2021-12-14 09:00:30|4364|4363|4364.5|4363.5|4364.5|4364|4364|4363|1200
1639472440000|2021-12-14 09:00:40|4364|4363|4362.5|4362|4364|4363|4362.5|4362|1329
1639472450000|2021-12-14 09:00:50|4363|4361.5|4363|4362|4363|4362|4363|4361.5|1150
1639472460000|2021-12-14 09:01:00|4362.5|4361.5|4361.5|4360.5|4362.5|4361.5|4361.5|4360.5|828
1639472470000|2021-12-14 09:01:10|4361|4360|4361.5|4360.5|4361.5|4360.5|4361|4360|365
1639472480000|2021-12-14 09:01:20|4361|4360|4361.5|4360.5|4361.5|4360.5|4361|4360|0
1639472490000|2021-12-14 09:01:30|4361|4360|4360.5|4360|4361|4360|4360|4359|766
1639472500000|2021-12-14 09:01:40|4361|4360.5|4361|4360.5|4361.5|4360.5|4361|4360.5|1294
1639472510000|2021-12-14 09:01:50|4361.5|4361|4360|4359.5|4361.5|4361|4360|4359.5|2733
1639472520000|2021-12-14 09:02:00|4360.5|4360|4361|4360.5|4361|4360.5|4360|4359.5|3170
1639472530000|2021-12-14 09:02:10|4361.5|4361|4363|4362|4363.5|4362.5|4361.5|4361|3590
1639472540000|2021-12-14 09:02:20|4362.5|4361.5|4361.5|4361|4363|4361.5|4361.5|4361|691
1639472550000|2021-12-14 09:02:30|4362|4361.5|4362.5|4361.5|4362.5|4361.5|4362|4361.5|2
1639472560000|2021-12-14 09:02:40|4363|4362|4363.5|4362.5|4363.5|4363|4363|4362|4031
1639472570000|2021-12-14 09:02:50|4363|4362|4362|4361|4363|4362|4361.5|4361|1760
1639472580000|2021-12-14 09:03:00|4361.5||4362||4362||4361.5||39
1639472600000|2021-12-14 09:03:20|4361.5||4361.5||4361.5||4361.5||20
1639472610000|2021-12-14 09:03:30|4361|4360.5|4358.5|4357.5|4361|4360.5|4358|4357|4973
1639472620000|2021-12-14 09:03:40|4358|4357|4358|4357.5|4358.5|4357.5|4358|4357|0
1639472630000|2021-12-14 09:03:50|4358.5|4358|4359|4358|4359|4358.5|4358.5|4357.5|3577
1639472640000|2021-12-14 09:04:00|4358.5|4357.5|4358|4357|4358.5|4357.5|4357.5|4357|1496
1639472650000|2021-12-14 09:04:10|4358.5|4357.5|4358|4357.5|4358.5|4357.5|4358|4357.5|656
1639472660000|2021-12-14 09:04:20|4357.5|4357|4357|4356.5|4357.5|4357|4356.5|4356|3212
1639472670000|2021-12-14 09:04:30||4356||4356||4356||4356|0
1639472680000|2021-12-14 09:04:40|4356.5|4355.5|4355.5|4354.5|4357|4355.5|4355.5|4354.5|941
1639472690000|2021-12-14 09:04:50|4355|4354|4355|4354|4355|4354|4354.5|4353.5|477
1639472700000|2021-12-14 09:05:00|4354.5||4354.5||4354.5||4354.5||0
1639472710000|2021-12-14 09:05:10|4354|4353.5|4354.5|4353|4354.5|4354|4354|4353|1109
1639472720000|2021-12-14 09:05:20|4355|4353.5|4354.5|4353.5|4355|4354.5|4354.5|4353.5|524
1639472730000|2021-12-14 09:05:30||4354||4354||4354||4354|668
1639472740000|2021-12-14 09:05:40|4355|4354.5|4355|4354.5|4355.5|4355|4355|4354|3849
1639472750000|2021-12-14 09:05:50|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|717
1639472770000|2021-12-14 09:06:10|4355|4354.5|4355.5|4355|4355.5|4355|4355|4354.5|314
1639472780000|2021-12-14 09:06:20|4356|4355.5|4357.5|4356.5|4357.5|4357|4356|4355.5|2268
1639472800000|2021-12-14 09:06:40|4357|4356|4357|4356|4357|4356|4356.5|4356|615
1639472810000|2021-12-14 09:06:50|4356.5||4357||4357||4356.5||81
1639472820000|2021-12-14 09:07:00|4356.5||4356.5||4356.5||4356.5||0
1639472830000|2021-12-14 09:07:10|4357|4356.5|4358|4357|4358.5|4357.5|4357|4356.5|3717
1639472840000|2021-12-14 09:07:20|4358.5|4357.5|4357|4355.5|4358.5|4358|4356.5|4355.5|4330
1639472850000|2021-12-14 09:07:30|4356.5|4355|4356.5|4355.5|4357|4355.5|4355.5|4355|980
1639472860000|2021-12-14 09:07:40|4357|4356|4357|4356.5|4357|4356.5|4357|4356|939
1639472870000|2021-12-14 09:07:50|4357.5|4356|4357|4356|4357.5|4356|4356.5|4356|254
1639472880000|2021-12-14 09:08:00|4357.5|4356.5|4359|4358|4359|4358.5|4357|4356.5|1482
1639472890000|2021-12-14 09:08:10|4359.5|4358.5|4360.5|4359.5|4360.5|4360|4359|4358.5|885
1639472900000|2021-12-14 09:08:20|4360|4359|4359|4357.5|4360|4359|4359|4357.5|1123
1639472910000|2021-12-14 09:08:30|4359.5|4358|4359.5|4359|4359.5|4359|4359.5|4358|688
1639472920000|2021-12-14 09:08:40|4360|4359.5|4360.5|4360|4361.5|4361|4360|4359.5|2829
1639472930000|2021-12-14 09:08:50|4361|4360.5|4360.5|4360|4361|4360.5|4360.5|4360|321
1639472940000|2021-12-14 09:09:00|4360|4359.5|4360|4359|4361|4360|4359.5|4359|2487
1639472950000|2021-12-14 09:09:10|4360.5|4358.5|4360.5|4359.5|4360.5|4359.5|4359.5|4358.5|81
1639472960000|2021-12-14 09:09:20||4359||4359||4359.5||4359|0
1639472970000|2021-12-14 09:09:30||4359.5||4359.5||4359.5||4359|0
1639472980000|2021-12-14 09:09:40|4361|4360|4361.5|4360.5|4362|4361|4360.5|4360|1403
1639472990000|2021-12-14 09:09:50|4361|4361|4362|4361.5|4362|4361.5|4361|4361|678
1639473000000|2021-12-14 09:10:00|4361.5|4361|4361.5|4360.5|4362|4361|4361|4360|1059
1639473010000|2021-12-14 09:10:10|4362|4361|4364|4363|4364.5|4363.5|4362|4361|1161
1639473020000|2021-12-14 09:10:20|4363.5|4362.5|4364.5|4363.5|4364.5|4363.5|4363.5|4362.5|0
1639473030000|2021-12-14 09:10:30|4365|4364|4365|4364|4365|4364.5|4365|4364|0
1639473040000|2021-12-14 09:10:40|4364.5|4363.5|4362|4361|4364.5|4363.5|4362|4361|1664
1639473050000|2021-12-14 09:10:50|4361.5|4360.5|4362.5|4362|4363|4362|4361|4360.5|1114
1639473060000|2021-12-14 09:11:00|4362|4361.5|4361.5|4360.5|4362|4361.5|4361|4360.5|167
1639473070000|2021-12-14 09:11:10|4361|4359.5|4359.5|4358.5|4361|4359.5|4359.5|4358|1116
1639473080000|2021-12-14 09:11:20|4360|4359|4359.5|4359|4360|4359|4359.5|4359|400
1639473090000|2021-12-14 09:11:30|4360|4359.5|4359.5|4358.5|4360|4359.5|4359|4358.5|782
1639473100000|2021-12-14 09:11:40|4360||4359.5||4360||4359||30
1639473110000|2021-12-14 09:11:50|4360|4359|4360|4359|4360|4359|4360|4359|375
1639473120000|2021-12-14 09:12:00|4359.5|4358.5|4359|4358|4359.5|4359|4358.5|4358|580
1639473140000|2021-12-14 09:12:20|4358.5|4357.5|4356|4355|4358.5|4357.5|4356|4355|1338
1639473150000|2021-12-14 09:12:30|4355.5|4354.5|4354.5|4353.5|4356|4354.5|4354|4353.5|349
1639473160000|2021-12-14 09:12:40|4355|4354|4355|4353.5|4355|4354|4355|4353.5|119
1639473170000|2021-12-14 09:12:50|4354.5|4354|4354|4353|4354.5|4354|4354|4352.5|573
1639473180000|2021-12-14 09:13:00|4354.5|4353.5|4355|4353.5|4355|4354|4354.5|4353.5|100
1639473190000|2021-12-14 09:13:10|4354.5|4354|4354.5|4353.5|4354.5|4354|4354.5|4353.5|0
1639473200000|2021-12-14 09:13:20|4355|4354|4354.5|4353.5|4355.5|4355|4354|4353.5|1945
1639473210000|2021-12-14 09:13:30|4355|4354|4355|4354.5|4355.5|4355|4354.5|4353.5|150
1639473230000|2021-12-14 09:13:50|4355.5|4355|4355.5|4354.5|4355.5|4355|4355.5|4354.5|233
1639473240000|2021-12-14 09:14:00|4356|4355|4356|4355|4356.5|4355.5|4355.5|4355|481
1639473250000|2021-12-14 09:14:10|4356.5|4355.5|4356|4355|4356.5|4355.5|4356|4355|0
1639473260000|2021-12-14 09:14:20|4356.5|4355.5|4356.5|4355.5|4357|4356|4356|4355.5|2176
1639473270000|2021-12-14 09:14:30|4357|4356|4358|4357|4358|4357|4357|4356|1025
1639473280000|2021-12-14 09:14:40|4357.5|4357.5|4359.5|4358.5|4360|4359|4357.5|4357.5|1042
1639473290000|2021-12-14 09:14:50|4359||4359||4359||4359||0
1639473300000|2021-12-14 09:15:00|4359.5|4359|4360.5|4359.5|4361|4360|4359|4359|858
1639473310000|2021-12-14 09:15:10|4360|4359|4360|4359|4360|4359|4359.5|4359|3082
1639473320000|2021-12-14 09:15:20|4360.5|4359.5|4359|4358|4360.5|4359.5|4359|4358|1614
1639473350000|2021-12-14 09:15:50|4358.5|4357.5|4357|4355.5|4358.5|4357.5|4357|4355.5|548
1639473360000|2021-12-14 09:16:00|4356.5||4356.5||4356.5||4356.5||0
1639473370000|2021-12-14 09:16:10|||||||||40
1639473380000|2021-12-14 09:16:20|4357|4356|4357.5|4356.5|4357.5|4356.5|4357|4356|81
1639473390000|2021-12-14 09:16:30|4357|4356|4356.5|4356|4357|4356|4356.5|4356|232
1639473400000|2021-12-14 09:16:40|4357||4357||4357||4357||175
1639473410000|2021-12-14 09:16:50|4356.5||4356.5||4356.5||4356.5||0
1639473420000|2021-12-14 09:17:00|4356|4355.5|4356|4355|4356|4355.5|4355.5|4355|1344
1639473430000|2021-12-14 09:17:10||4355.5||4355||4355.5||4355|0
1639473440000|2021-12-14 09:17:20|4356.5|4355.5|4357.5|4356.5|4358|4357|4356.5|4355.5|1590
1639473450000|2021-12-14 09:17:30|4357|4356|4356.5|4356|4357|4357|4356.5|4356|265
1639473460000|2021-12-14 09:17:40|4357||4357||4357||4357||0
1639473470000|2021-12-14 09:17:50|4357.5|4356.5|4357.5|4357|4357.5|4357|4357.5|4356.5|150
1639473480000|2021-12-14 09:18:00|4358|4357.5|4358.5|4357.5|4358.5|4358|4358|4357|1150
1639473490000|2021-12-14 09:18:10|4359|4358|4359|4358.5|4359.5|4359|4359|4358|455
1639473500000|2021-12-14 09:18:20|4358.5|4358|4358.5|4357.5|4358.5|4358|4358|4357.5|2461
1639473510000|2021-12-14 09:18:30|4358|4357|4358|4357|4358|4357|4358|4357|81
1639473520000|2021-12-14 09:18:40|4358.5|4358|4359|4358|4359|4358|4358.5|4357.5|1098
1639473540000|2021-12-14 09:19:00|4359.5|4358.5|4360.5|4359.5|4360.5|4359.5|4359.5|4358.5|517
1639473550000|2021-12-14 09:19:10|4360||4360||4360||4360||25
1639473580000|2021-12-14 09:19:40|4359.5|4359|4360.5|4359.5|4360.5|4360|4359.5|4359|1340
1639473590000|2021-12-14 09:19:50|4360|4360|4361.5|4360.5|4362|4360.5|4360|4360|483
1639473600000|2021-12-14 09:20:00|4362|4361|4362|4361|4362|4361|4362|4361|0
1639473610000|2021-12-14 09:20:10|4362.5|4361.5|4362.5|4362|4363|4362.5|4362.5|4361.5|1520
1639473620000|2021-12-14 09:20:20|4363|4362.5|4363.5|4363|4363.5|4363|4362.5|4362|1390
1639473630000|2021-12-14 09:20:30|4364|4362.5|4363.5|4362.5|4364|4362.5|4363.5|4362.5|121
1639473640000|2021-12-14 09:20:40|4363|4363|4363.5|4363|4364|4363|4363|4363|649
1639473650000|2021-12-14 09:20:50|4364|4363.5|4364|4363.5|4365|4363.5|4364|4363.5|137
1639473660000|2021-12-14 09:21:00|4364.5|4364|4365|4364|4365|4364.5|4364.5|4364|81
1639473670000|2021-12-14 09:21:10|4364.5|4363.5|4363.5|4362.5|4364.5|4363.5|4363.5|4362.5|2983
1639473680000|2021-12-14 09:21:20|4364|4363|4364|4363.5|4364.5|4363.5|4363.5|4363|920
1639473690000|2021-12-14 09:21:30|4363.5|4363|4364|4363|4364|4363|4363.5|4363|0
1639473700000|2021-12-14 09:21:40|4363.5|4363.5|4364|4363|4364|4363.5|4363|4362|1619
1639473710000|2021-12-14 09:21:50|4364.5|4363.5|4364|4363.5|4364.5|4364|4364|4363.5|915
1639473720000|2021-12-14 09:22:00|4364.5|4363|4364.5|4363.5|4365|4364.5|4364.5|4363|902
1639473730000|2021-12-14 09:22:10|4365|4364|4364.5|4364|4365|4364.5|4364.5|4363.5|599
1639473740000|2021-12-14 09:22:20|4364|4363.5|4363|4362.5|4364.5|4363.5|4362.5|4362|2238
1639473750000|2021-12-14 09:22:30|4363.5|4363|4363.5|4362.5|4363.5|4363|4363|4362.5|765
1639473760000|2021-12-14 09:22:40|4364|4363.5|4363.5|4362|4364|4363.5|4363|4362|1932
1639473770000|2021-12-14 09:22:50|4363|4362.5|4364|4363|4364|4363.5|4363|4362.5|704
1639473790000|2021-12-14 09:23:10|4363.5|4362.5|4363.5|4362|4363.5|4362.5|4362|4361.5|1774
1639473800000|2021-12-14 09:23:20|4364|4362.5|4363.5|4362.5|4364|4362.5|4363.5|4362.5|0
1639473810000|2021-12-14 09:23:30|4363|4362|4362.5|4362|4363|4362|4362.5|4362|305
1639473820000|2021-12-14 09:23:40|4363|4362.5|4363|4362|4363|4362.5|4362.5|4362|190
1639473830000|2021-12-14 09:23:50|4362.5|4361.5|4362.5|4361.5|4362.5|4361.5|4362|4361|594
1639473840000|2021-12-14 09:24:00|4362|4361|4362.5|4361.5|4362.5|4361.5|4362|4361|30
1639473850000|2021-12-14 09:24:10|4362|4361|4362|4361|4362|4361|4362|4361|160
1639473860000|2021-12-14 09:24:20|4362.5|4361.5|4362.5|4361.5|4362.5|4361.5|4362.5|4361.5|150
1639473870000|2021-12-14 09:24:30|4362|4361|4361|4360.5|4362|4361|4360.5|4359.5|1338
1639473880000|2021-12-14 09:24:40|4361.5|4361|4362|4361|4362|4361|4361.5|4360.5|1307
1639473890000|2021-12-14 09:24:50|4361.5|4360.5|4361|4360|4362|4360.5|4360.5|4359.5|1488
1639473900000|2021-12-14 09:25:00|4361.5|4360.5|4362|4361|4362|4361|4361.5|4360.5|0
1639473910000|2021-12-14 09:25:10|||||||||100
1639473920000|2021-12-14 09:25:20|4362.5|4361.5|4364|4363|4364.5|4364|4362.5|4361.5|1479
1639473930000|2021-12-14 09:25:30|4364.5|4363.5|4364.5|4363.5|4364.5|4364|4364.5|4363.5|436
1639473940000|2021-12-14 09:25:40|4365|4364|4365|4364|4365|4364|4365|4364|295
1639473950000|2021-12-14 09:25:50||4363.5||4363.5||4363.5||4363.5|0
1639473960000|2021-12-14 09:26:00|4364.5||4364||4364.5||4364||23
1639473970000|2021-12-14 09:26:10|4364.5|4364|4366|4365|4366|4365.5|4364.5|4364|953
1639473980000|2021-12-14 09:26:20|4366.5|4365.5|4367|4366|4367.5|4366|4366.5|4365.5|416
1639473990000|2021-12-14 09:26:30|4367.5|4366.5|4366|4365.5|4367.5|4366.5|4366|4365.5|413
1639474000000|2021-12-14 09:26:40|4366.5|4366|4367|4366.5|4368|4367|4366.5|4366|366
1639474010000|2021-12-14 09:26:50|4367.5|4367|4368|4367.5|4368.5|4368|4367.5|4367|723
1639474020000|2021-12-14 09:27:00|4368.5|4368|4368.5|4367.5|4368.5|4368|4368|4367.5|626
1639474030000|2021-12-14 09:27:10|4368|4367|4365.5|4364.5|4368|4367|4365.5|4364.5|3686
1639474040000|2021-12-14 09:27:20|4365|4364|4364|4363|4365.5|4364|4364|4363|143
1639474050000|2021-12-14 09:27:30||4363.5||4363||4363.5||4363|11
1639474060000|2021-12-14 09:27:40|4363.5||4363.5||4363.5||4363.5||35
1639474070000|2021-12-14 09:27:50|4363|4362.5|4362.5|4362|4363|4362.5|4362.5|4362|500
1639474080000|2021-12-14 09:28:00|4362|4361.5|4361.5|4361|4362|4361.5|4361.5|4361|621
1639474090000|2021-12-14 09:28:10|4362|4361.5|4362.5|4361.5|4363|4361.5|4362|4361.5|341
1639474100000|2021-12-14 09:28:20||4362||4361.5||4362||4361.5|0
1639474110000|2021-12-14 09:28:30||4362||4362||4362||4362|25
1639474120000|2021-12-14 09:28:40|4363|4362.5|4363|4362.5|4363.5|4363|4363|4362.5|436
1639474130000|2021-12-14 09:28:50|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|82
1639474140000|2021-12-14 09:29:00|4363|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362.5|411
1639474150000|2021-12-14 09:29:10|4363||4363.5||4363.5||4363||25
1639474170000|2021-12-14 09:29:30|4364|4363|4364|4363|4364.5|4363.5|4364|4363|520
1639474190000|2021-12-14 09:29:50|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362.5|580
1639474200000|2021-12-14 09:30:00|4364|4363|4366.5|4365.5|4366.5|4365.5|4364|4363|1673
1639474210000|2021-12-14 09:30:10|4366|4365|4367|4365.5|4367|4365.5|4366|4365|109
1639474220000|2021-12-14 09:30:20|4366.5|4366|4367|4366|4367|4366.5|4366.5|4366|24
1639474230000|2021-12-14 09:30:30|4367.5|4366.5|4368|4367.5|4368.5|4367.5|4367.5|4366.5|1937
1639474260000|2021-12-14 09:31:00|||||||||1
1639474270000|2021-12-14 09:31:10|4368.5|4368|4370|4369|4370|4369|4368.5|4368|1362
1639474290000|2021-12-14 09:31:30|4369.5|4368.5|4368.5|4368|4369.5|4368.5|4368|4367.5|3523
1639474300000|2021-12-14 09:31:40|4369|4368.5|4369.5|4368.5|4369.5|4368.5|4369|4368.5|306
1639474310000|2021-12-14 09:31:50|4369|4368|4368|4367|4369|4368|4367.5|4367|770
1639474320000|2021-12-14 09:32:00|4367.5|4366.5|4367|4366|4367.5|4366.5|4366|4365.5|1213
1639474330000|2021-12-14 09:32:10|4366.5|4365.5|4367|4366|4367|4366|4365.5|4365|1046
1639474340000|2021-12-14 09:32:20|4366.5|4365.5|4366.5|4365.5|4366.5|4366|4366|4365.5|676
1639474350000|2021-12-14 09:32:30|4366|4365|4366.5|4365.5|4366.5|4366|4366|4365|650
1639474360000|2021-12-14 09:32:40|4367|4366|4366.5|4366|4367|4366.5|4366.5|4366|689
1639474370000|2021-12-14 09:32:50|4367|4366.5|4367|4366|4367|4366.5|4366.5|4366|581
1639474380000|2021-12-14 09:33:00|4366.5||4367||4367||4366.5||193
1639474390000|2021-12-14 09:33:10|4367.5|4366.5|4367|4366.5|4367.5|4367|4367|4366.5|581
1639474400000|2021-12-14 09:33:20|4366.5|4366|4366.5|4365.5|4366.5|4366|4366|4365.5|892
1639474410000|2021-12-14 09:33:30|4366||4366||4366||4366||0
1639474420000|2021-12-14 09:33:40|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4366|315
1639474430000|2021-12-14 09:33:50|4367|4366.5|4367|4366|4367.5|4366.5|4367|4366|576
1639474440000|2021-12-14 09:34:00|4366.5||4367||4367||4366.5||0
1639474450000|2021-12-14 09:34:10|4367.5|4366.5|4368|4367|4368|4367.5|4367|4366|1208
1639474460000|2021-12-14 09:34:20|4367.5|4367.5|4367.5|4366.5|4368|4367.5|4367.5|4366.5|1063
1639474470000|2021-12-14 09:34:30|4368|4367|4367.5|4367|4368|4367.5|4367.5|4367|151
1639474480000|2021-12-14 09:34:40|4368|4367.5|4368.5|4367.5|4368.5|4367.5|4368|4367|898
1639474490000|2021-12-14 09:34:50|4369|4368|4369.5|4368.5|4369.5|4369|4369|4368|1204
1639474510000|2021-12-14 09:35:10|4369|4368|4366.5|4365.5|4369|4368.5|4366.5|4365.5|3017
1639474520000|2021-12-14 09:35:20|4367|4366|4366.5|4365.5|4367|4366.5|4366.5|4365.5|774
1639474540000|2021-12-14 09:35:40|4366|4365|4365.5|4364.5|4366|4365|4365|4364.5|559
1639474550000|2021-12-14 09:35:50|4365|4364|4365|4364|4365|4364|4364.5|4364|270
1639474560000|2021-12-14 09:36:00|4364.5||4364.5||4364.5||4364.5||0
1639474570000|2021-12-14 09:36:10|4364|4363.5|4364.5|4364|4365|4364.5|4364|4363.5|2101
1639474580000|2021-12-14 09:36:20|||||||||147
1639474590000|2021-12-14 09:36:30||4363.5||4364||4364||4363.5|524
1639474600000|2021-12-14 09:36:40|4364|4363.5|4363.5|4362.5|4364|4363.5|4363.5|4362.5|849
1639474610000|2021-12-14 09:36:50|4363|4363|4363|4362|4363|4363|4362.5|4362|713
1639474620000|2021-12-14 09:37:00|4362.5|4362.5|4363|4362.5|4363.5|4363|4362.5|4362.5|897
1639474630000|2021-12-14 09:37:10|4362.5|4362|4362.5|4361.5|4362.5|4362|4362|4361.5|58
1639474640000|2021-12-14 09:37:20|4362|4361|4361.5|4361|4362|4361|4361.5|4361|220
1639474650000|2021-12-14 09:37:30|4362|4361.5|4360.5|4359.5|4362.5|4361.5|4360|4359.5|480
1639474660000|2021-12-14 09:37:40|4360|4359|4360|4359|4360|4359|4360|4359|220
1639474670000|2021-12-14 09:37:50|4360.5|4359.5|4360|4359.5|4361.5|4360.5|4360|4359.5|1409
1639474680000|2021-12-14 09:38:00|4359.5|4359|4360|4359|4360|4359|4359.5|4359|0
1639474690000|2021-12-14 09:38:10|4359.5|4358.5|4359|4358|4360|4359.5|4358.5|4358|1918
1639474700000|2021-12-14 09:38:20|4359.5|4358.5|4359.5|4358.5|4360|4359.5|4359.5|4358.5|1473
1639474710000|2021-12-14 09:38:30|4360|4359|4359.5|4359|4360|4359.5|4359.5|4359|0
1639474720000|2021-12-14 09:38:40|4360|4359.5|4360|4359.5|4360|4359.5|4359.5|4359|1710
1639474730000|2021-12-14 09:38:50|4360.5|4360|4360|4359|4361|4360.5|4360|4359|865
1639474740000|2021-12-14 09:39:00|4359.5|4358.5|4358.5|4358|4359.5|4358.5|4358|4357.5|975
1639474750000|2021-12-14 09:39:10|4358|4357.5|4358|4357|4358|4357.5|4357.5|4357|633
1639474760000|2021-12-14 09:39:20|4357.5|4356|4358|4357.5|4358|4357.5|4357|4356|2707
1639474770000|2021-12-14 09:39:30|4357.5|4357|4358|4357|4358|4357|4357.5|4357|97
1639474790000|2021-12-14 09:39:50|4357.5||4357.5||4357.5||4357.5||0
1639474800000|2021-12-14 09:40:00|4358|4357.5|4358|4357|4358|4357.5|4358|4357|0
1639474810000|2021-12-14 09:40:10|4357.5|4356.5|4357.5|4356.5|4357.5|4356.5|4357|4356.5|599
1639474820000|2021-12-14 09:40:20|4357|4356|4358|4357|4358|4357.5|4357|4356|1592
1639474840000|2021-12-14 09:40:40|4357.5|4356.5|4358|4357.5|4358|4357.5|4357|4356.5|1282
1639474850000|2021-12-14 09:40:50|4357.5|4357|4358|4357|4358|4357.5|4357.5|4356.5|922
1639474860000|2021-12-14 09:41:00|4357.5|4356.5|4358|4357|4358|4357|4357.5|4356.5|0
1639474870000|2021-12-14 09:41:10|4358.5|4357.5|4359|4357.5|4359|4357.5|4358.5|4357.5|26
1639474880000|2021-12-14 09:41:20|4359.5|4358|4359|4358.5|4359.5|4359|4359|4358|171
1639474890000|2021-12-14 09:41:30|4359.5|4359|4361|4359.5|4361|4359.5|4359.5|4358.5|1266
1639474900000|2021-12-14 09:41:40||4360||4360||4360.5||4359.5|0
1639474910000|2021-12-14 09:41:50|4361.5|4360.5|4362|4360.5|4362|4361|4361.5|4360.5|28
1639474920000|2021-12-14 09:42:00|4362.5|4361|4362.5|4361.5|4362.5|4361.5|4362.5|4361|0
1639474930000|2021-12-14 09:42:10|4363|4362|4363.5|4362.5|4364.5|4363.5|4362.5|4362|2488
1639474940000|2021-12-14 09:42:20|4364||4363.5||4364||4363.5||0
1639474950000|2021-12-14 09:42:30|4364|4363|4364|4363|4364|4363|4364|4362.5|100
1639474960000|2021-12-14 09:42:40|4364.5|4363.5|4364|4363.5|4364.5|4363.5|4364|4363.5|164
1639474970000|2021-12-14 09:42:50|4363.5|4363|4363|4362.5|4363.5|4363|4363|4362.5|2471
1639474980000|2021-12-14 09:43:00|4363.5|4363|4362.5|4361.5|4363.5|4363|4362.5|4361.5|717
1639474990000|2021-12-14 09:43:10|4362|4361|4362|4360.5|4362|4361|4360.5|4360|627
1639475000000|2021-12-14 09:43:20|4362.5|4361|4362.5|4362|4363.5|4362|4362|4361|2461
1639475010000|2021-12-14 09:43:30|4363|4362.5|4362.5|4362|4363.5|4362.5|4362.5|4362|181
1639475020000|2021-12-14 09:43:40|4362|4361.5|4361.5|4360|4362|4361.5|4361|4360|1320
1639475030000|2021-12-14 09:43:50|4361|4360.5|4360|4359.5|4361|4360.5|4360|4359.5|477
1639475040000|2021-12-14 09:44:00|4359.5|4359|4360|4359|4360|4359|4359.5|4358.5|809
1639475050000|2021-12-14 09:44:10|4359.5|4358.5|4359.5|4358.5|4359.5|4359|4359.5|4358.5|513
1639475060000|2021-12-14 09:44:20||4359||4358.5||4359||4358.5|0
1639475070000|2021-12-14 09:44:30|4360|4359|4359.5|4358.5|4360|4359|4359.5|4358.5|193
1639475090000|2021-12-14 09:44:50|4359|4358|4362.5|4361.5|4362.5|4361.5|4358.5|4358|2163
1639475100000|2021-12-14 09:45:00|4362|4361|4361.5|4360.5|4362|4361|4361.5|4360.5|937
1639475110000|2021-12-14 09:45:10|4362|4361|4361.5|4360.5|4362.5|4361|4361|4360.5|339
1639475120000|2021-12-14 09:45:20|4361||4361||4361||4361||416
1639475130000|2021-12-14 09:45:30|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4361|81
1639475140000|2021-12-14 09:45:40|4362|4361.5|4362|4361|4362.5|4361.5|4361.5|4361|420
1639475150000|2021-12-14 09:45:50|4362.5||4361.5||4362.5||4361.5||0
1639475160000|2021-12-14 09:46:00|4361|4360.5|4360|4359|4361|4360.5|4360|4359|1198
1639475170000|2021-12-14 09:46:10|4360.5|4359.5|4360.5|4360|4361|4360|4360.5|4359.5|155
1639475180000|2021-12-14 09:46:20|4361|4359.5|4361|4359.5|4361|4359.5|4361|4359.5|645
1639475190000|2021-12-14 09:46:30|4360.5|4359|4359|4358|4360.5|4359|4359|4358|524
1639475200000|2021-12-14 09:46:40|4358.5|4357.5|4359|4358|4359|4358|4358.5|4357.5|372
1639475210000|2021-12-14 09:46:50|4358.5|4357.5|4359|4358|4359|4358|4357.5|4357|848
1639475220000|2021-12-14 09:47:00|4358.5|4357.5|4358|4357|4358.5|4357.5|4357.5|4357|544
1639475230000|2021-12-14 09:47:10|4357.5|4357.5|4357.5|4356.5|4358.5|4357.5|4357|4356.5|625
1639475240000|2021-12-14 09:47:20|4358||4358||4358||4357.5||0
1639475250000|2021-12-14 09:47:30|4357.5||4357.5||4357.5||4357.5||0
1639475270000|2021-12-14 09:47:50|4357||4357||4357||4357||0
1639475280000|2021-12-14 09:48:00|4357.5|4357|4358.5|4357.5|4358.5|4357.5|4357.5|4357|253
1639475290000|2021-12-14 09:48:10|4359|4358|4359|4358|4359.5|4358.5|4359|4358|81
1639475300000|2021-12-14 09:48:20||4358.5||4358.5||4358.5||4358.5|0
1639475310000|2021-12-14 09:48:30|4359.5|4359|4361|4360|4361|4360|4359.5|4359|741
1639475320000|2021-12-14 09:48:40|4360.5|4360.5|4361|4360.5|4361|4360.5|4360.5|4360|361
1639475330000|2021-12-14 09:48:50|4361.5|4360|4362.5|4361.5|4362.5|4361.5|4361.5|4360|2189
1639475340000|2021-12-14 09:49:00|4362|4361|4361.5|4361|4362|4361|4361.5|4361|442
1639475350000|2021-12-14 09:49:10|4362|4361.5|4362.5|4361.5|4362.5|4362|4362|4361.5|434
1639475380000|2021-12-14 09:49:40|4362|4361|4361|4360.5|4362|4361|4361|4360.5|2034
1639475390000|2021-12-14 09:49:50|4361.5||4361.5||4361.5||4361||363
1639475410000|2021-12-14 09:50:10|4361|4360|4359.5|4358.5|4361|4360|4359|4358|1324
1639475430000|2021-12-14 09:50:30|4360|4359|4360.5|4359.5|4360.5|4359.5|4360|4359|398
1639475440000|2021-12-14 09:50:40|4360|4359|4359|4358|4360.5|4359.5|4359|4358|2074
1639475450000|2021-12-14 09:50:50|4359.5|4358.5|4358.5|4357.5|4359.5|4358.5|4358|4357|742
1639475460000|2021-12-14 09:51:00|4358|4357|4357.5|4356.5|4358|4357|4356.5|4356|740
1639475470000|2021-12-14 09:51:10|4357|4357|4358|4357|4358|4357|4356.5|4356|982
1639475480000|2021-12-14 09:51:20|4357.5|4356.5|4357|4356|4357.5|4356.5|4356.5|4356|180
1639475490000|2021-12-14 09:51:30|4356.5|4355.5|4356.5|4355.5|4356.5|4356|4356|4355|506
1639475500000|2021-12-14 09:51:40|4357|4356|4358|4357|4358.5|4357|4357|4356|518
1639475510000|2021-12-14 09:51:50|4357.5|4356.5|4357.5|4357|4358|4357.5|4357|4356.5|759
1639475520000|2021-12-14 09:52:00|4357|4356.5|4357|4356|4357.5|4356.5|4356.5|4355.5|1525
1639475530000|2021-12-14 09:52:10|4357.5|4356.5|4359|4358.5|4359.5|4358.5|4357.5|4356.5|582
1639475540000|2021-12-14 09:52:20|4358.5|4358|4355.5|4354.5|4358.5|4358|4355.5|4354.5|1752
1639475550000|2021-12-14 09:52:30|4356|4355|4355.5|4354.5|4356|4355|4355|4354|280
1639475560000|2021-12-14 09:52:40|4356|4355|4356|4355|4356.5|4355|4355.5|4355|1
1639475570000|2021-12-14 09:52:50|4356.5|4355.5|4356|4355|4357|4356|4355.5|4355|1014
1639475580000|2021-12-14 09:53:00|4356.5|4355.5|4356.5|4355.5|4356.5|4355.5|4356.5|4355|0
1639475590000|2021-12-14 09:53:10|4356|4355|4355|4354.5|4356|4355.5|4355|4354|2450
1639475600000|2021-12-14 09:53:20|4355.5|4355|4355|4354|4356|4355|4355|4354|728
1639475610000|2021-12-14 09:53:30|4354.5||4355||4355||4354.5||134
1639475620000|2021-12-14 09:53:40|4355.5|4354.5|4355.5|4355|4356|4355.5|4355|4354.5|245
1639475630000|2021-12-14 09:53:50|4355|4354.5|4355|4354.5|4355.5|4354.5|4355|4354.5|1016
1639475640000|2021-12-14 09:54:00|4355.5|4355|4356|4355|4356.5|4355.5|4355.5|4355|830
1639475650000|2021-12-14 09:54:10|4355.5|4354.5|4355.5|4354.5|4356|4355|4355.5|4354.5|405
1639475660000|2021-12-14 09:54:20|4356|4354|4354|4353|4356|4354.5|4354|4353|2588
1639475670000|2021-12-14 09:54:30|4353.5|4353.5|4354|4353.5|4354|4353.5|4353|4352|2312
1639475680000|2021-12-14 09:54:40|4354.5|4354|4354|4353.5|4355|4354|4354|4353.5|475
1639475690000|2021-12-14 09:54:50|4353.5|4353|4354.5|4353.5|4355|4354|4353.5|4353|428
1639475700000|2021-12-14 09:55:00|4355|4354|4355.5|4354.5|4355.5|4354.5|4355|4354|0
1639475710000|2021-12-14 09:55:10|||||||||11
1639475720000|2021-12-14 09:55:20|4355||4355||4355.5||4355||23
1639475730000|2021-12-14 09:55:30|4355.5||4355.5||4355.5||4355.5||166
1639475750000|2021-12-14 09:55:50|4354.5|4354|4354.5|4354|4355|4354|4354.5|4354|282
1639475760000|2021-12-14 09:56:00|4354|4353.5|4354.5|4353.5|4355|4354|4354|4353|747
1639475770000|2021-12-14 09:56:10|4355|4354|4355|4354.5|4355|4354.5|4355|4354|286
1639475780000|2021-12-14 09:56:20|4355.5|4355|4354.5|4353.5|4355.5|4355|4354.5|4353.5|1321
1639475790000|2021-12-14 09:56:30|4354||4354||4354||4354||221
1639475800000|2021-12-14 09:56:40|4354.5|4354|4355|4354|4355|4354|4354.5|4354|135
1639475810000|2021-12-14 09:56:50||4354.5||4354||4354.5||4354|0
1639475820000|2021-12-14 09:57:00|4354.5|4353.5|4354|4353|4354.5|4353.5|4353.5|4353|921
1639475830000|2021-12-14 09:57:10||4353.5||4353||4353.5||4353|457
1639475840000|2021-12-14 09:57:20|4353.5|4352.5|4353|4352|4353.5|4352.5|4353|4352|417
1639475850000|2021-12-14 09:57:30|4352.5|4351.5|4351.5|4351|4352.5|4351.5|4351.5|4351|1151
1639475870000|2021-12-14 09:57:50|||||||||304
1639475880000|2021-12-14 09:58:00|4351|4350.5|4351|4350|4351|4350.5|4350.5|4350|649
1639475890000|2021-12-14 09:58:10|4350.5|4349.5|4350|4349|4351|4350|4350|4349|3724
1639475900000|2021-12-14 09:58:20|4349.5|4348.5|4349.5|4349|4349.5|4349|4349.5|4348.5|445
1639475910000|2021-12-14 09:58:30|4350|4349.5|4350.5|4350|4351|4350.5|4350|4349|417
1639475920000|2021-12-14 09:58:40|4351|4350.5|4351|4350.5|4351|4350.5|4351|4350.5|3
1639475930000|2021-12-14 09:58:50|4351.5|4351|4350.5|4350|4351.5|4351|4350.5|4350|852
1639475940000|2021-12-14 09:59:00|4351|4350.5|4350.5|4350|4351|4350.5|4350.5|4350|650
1639475950000|2021-12-14 09:59:10|4350|4349.5|4351.5|4350.5|4351.5|4350.5|4350|4349.5|1250
1639475960000|2021-12-14 09:59:20|4351|4350|4351|4350|4351|4350|4350.5|4350|120
1639475970000|2021-12-14 09:59:30|4351.5|4350.5|4351.5|4351|4352|4351|4351.5|4350.5|300
1639475980000|2021-12-14 09:59:40|4352|4351.5|4352|4351|4353|4351.5|4352|4351|377
1639475990000|2021-12-14 09:59:50|4352.5|4351.5|4354|4353|4354|4353|4352|4351.5|352
1639476000000|2021-12-14 10:00:00|4353.5|4352.5|4353|4351.5|4353.5|4352.5|4352|4351.5|1230
1639476010000|2021-12-14 10:00:10|4353.5|4352|4353.5|4353|4354.5|4353.5|4353.5|4352|536
1639476020000|2021-12-14 10:00:20|4354|4353.5|4355|4354|4355|4354|4354|4353.5|0
1639476030000|2021-12-14 10:00:30|4354.5|4353.5|4354.5|4353.5|4354.5|4354|4354.5|4353.5|0
1639476040000|2021-12-14 10:00:40|4355|4354|4353.5|4352.5|4355|4354|4353.5|4352.5|1438
1639476050000|2021-12-14 10:00:50|4354|4353|4354.5|4353.5|4354.5|4353.5|4354|4353|0
1639476060000|2021-12-14 10:01:00|4354|4353|4354.5|4353.5|4355|4353.5|4353.5|4352.5|1495
1639476070000|2021-12-14 10:01:10|4355|4354|4354.5|4353.5|4355|4354.5|4354.5|4353.5|475
1639476080000|2021-12-14 10:01:20|4354|4353|4354|4353|4354|4353.5|4354|4353|399
1639476090000|2021-12-14 10:01:30|4353.5||4354||4354||4353.5||0
1639476120000|2021-12-14 10:02:00|4353.5|4352.5|4352.5|4351.5|4353.5|4352.5|4352|4351.5|1464
1639476140000|2021-12-14 10:02:20|4353|4352|4354.5|4353.5|4354.5|4354|4353|4352|271
1639476150000|2021-12-14 10:02:30|4355||4354||4355||4354||0
1639476160000|2021-12-14 10:02:40|4353.5|4353|4354|4353|4354|4353.5|4353.5|4353|1774
1639476170000|2021-12-14 10:02:50|4353.5|4352.5|4353.5|4353|4354|4353|4353|4352.5|427
1639476180000|2021-12-14 10:03:00|4352.5|4352.5|4351.5|4350.5|4352.5|4352.5|4351|4350.5|674
1639476190000|2021-12-14 10:03:10|4351|4351|4351.5|4350.5|4352|4351|4350.5|4350|441
1639476200000|2021-12-14 10:03:20|4351|4350|4352|4350.5|4352|4351|4350.5|4350|361
1639476210000|2021-12-14 10:03:30|4351.5|4351|4351.5|4350.5|4352|4351|4351|4350.5|27
1639476220000|2021-12-14 10:03:40|4352|4350|4350.5|4350|4352|4350.5|4350.5|4350|643
1639476230000|2021-12-14 10:03:50|4351|4349.5|4351|4350|4351|4350.5|4350|4349.5|714
1639476240000|2021-12-14 10:04:00|4351.5|4350.5|4352.5|4351.5|4352.5|4352|4351.5|4350.5|526
1639476250000|2021-12-14 10:04:10|4353|4352|4353|4352.5|4354|4353|4353|4352|257
1639476260000|2021-12-14 10:04:20|4352.5|4352|4352.5|4352|4352.5|4352|4352|4351.5|1018
1639476270000|2021-12-14 10:04:30|4353|4352.5|4352.5|4351.5|4353|4352.5|4352|4351.5|526
1639476280000|2021-12-14 10:04:40|4353|4352|4353|4351.5|4353|4352|4353|4351.5|0
1639476290000|2021-12-14 10:04:50|4352.5||4352.5||4352.5||4352||0
1639476300000|2021-12-14 10:05:00|4352|4352|4353.5|4352.5|4353.5|4353|4352|4352|430
1639476310000|2021-12-14 10:05:10|4353|4352|4353|4352|4353|4352|4353|4352|1116
1639476320000|2021-12-14 10:05:20|4352.5|4352.5|4354|4353.5|4354.5|4353.5|4352.5|4352.5|241
1639476330000|2021-12-14 10:05:30|4354.5|4353|4354|4353|4354.5|4354|4354|4353|675
1639476360000|2021-12-14 10:06:00|4353.5|4353.5|4354|4353|4354|4353.5|4353.5|4353|326
1639476370000|2021-12-14 10:06:10||4353.5||4353.5||4353.5||4353.5|0
1639476380000|2021-12-14 10:06:20|4353.5|4353|4354|4353|4354|4353.5|4353|4352.5|879
1639476390000|2021-12-14 10:06:30|4354.5|4353.5|4356|4355|4356|4355|4354.5|4353.5|391
1639476400000|2021-12-14 10:06:40|4355.5|4355.5|4356.5|4355.5|4356.5|4355.5|4355.5|4355.5|0
1639476410000|2021-12-14 10:06:50|4357|4356|4357|4356|4357.5|4356.5|4357|4356|104
1639476420000|2021-12-14 10:07:00|4357.5|4356.5|4357|4356|4357.5|4357|4356.5|4356|1985
1639476430000|2021-12-14 10:07:10|4356.5|4356.5|4357|4356|4357.5|4356.5|4356.5|4356|212
1639476440000|2021-12-14 10:07:20|4356.5|4355.5|4354.5|4353.5|4356.5|4355.5|4354.5|4353.5|1171
1639476450000|2021-12-14 10:07:30|4355|4354|4356|4355|4356|4355|4355|4354|0
1639476460000|2021-12-14 10:07:40|4356.5|4355.5|4356.5|4355.5|4357|4356|4356.5|4355.5|2
1639476470000|2021-12-14 10:07:50|4356|4356|4357|4356.5|4357.5|4356.5|4356|4356|81
1639476480000|2021-12-14 10:08:00|4357.5|4357|4358|4357.5|4358.5|4357.5|4357|4357|2
1639476490000|2021-12-14 10:08:10|4358.5|4357|4358.5|4357.5|4358.5|4358|4358.5|4357|250
1639476500000|2021-12-14 10:08:20|4359||4358||4359||4358||0
1639476520000|2021-12-14 10:08:40|4357.5|4357|4358|4357|4358.5|4357.5|4357.5|4357|638
1639476530000|2021-12-14 10:08:50|4357.5|4356.5|4358.5|4357.5|4358.5|4357.5|4357|4356.5|1370
1639476540000|2021-12-14 10:09:00|4358|4358|4359.5|4358|4359.5|4358.5|4358|4358|237
1639476550000|2021-12-14 10:09:10|4359|4358.5|4360|4359|4360|4359|4359|4358.5|126
1639476560000|2021-12-14 10:09:20|4360.5|4359.5|4360.5|4359.5|4361|4360|4360.5|4359.5|536
1639476570000|2021-12-14 10:09:30||4359||4359.5||4359.5||4359|0
1639476580000|2021-12-14 10:09:40|4360|4360|4360.5|4360|4361.5|4360.5|4360|4359.5|585
1639476590000|2021-12-14 10:09:50|4361|4360.5|4360.5|4360|4361.5|4361|4360.5|4360|2089
1639476600000|2021-12-14 10:10:00|4360|4359.5|4359.5|4358.5|4360|4359.5|4359|4358.5|1264
1639476610000|2021-12-14 10:10:10|4359|4358|4358.5|4357.5|4359|4358|4358|4357|755
1639476620000|2021-12-14 10:10:20|4358|4358|4358|4357.5|4358|4358|4358|4357.5|0
1639476650000|2021-12-14 10:10:50|4358.5|4358|4358.5|4357.5|4358.5|4358|4358|4357.5|1092
1639476660000|2021-12-14 10:11:00|4358|4357|4358|4357|4358.5|4357.5|4358|4357|965
1639476670000|2021-12-14 10:11:10||4357.5||4357||4357.5||4357|0
1639476680000|2021-12-14 10:11:20|4357.5||4358||4358||4357.5||0
1639476690000|2021-12-14 10:11:30|4358.5|4357.5|4358|4357.5|4358.5|4357.5|4358|4357|4
1639476700000|2021-12-14 10:11:40|4357.5|4357|4357.5|4357|4357.5|4357.5|4357.5|4357|0
1639476720000|2021-12-14 10:12:00|4357|4356.5|4356.5|4356|4357|4356.5|4356|4355.5|1873
1639476730000|2021-12-14 10:12:10|4357|4356.5|4357.5|4356.5|4357.5|4357|4357|4356.5|119
1639476740000|2021-12-14 10:12:20|4358|4357|4357|4356.5|4358|4357|4357|4356.5|1115
1639476750000|2021-12-14 10:12:30|4356.5|4356|4356|4355.5|4356.5|4356|4356|4355.5|248
1639476760000|2021-12-14 10:12:40|4356.5|4356|4357.5|4356.5|4357.5|4356.5|4356.5|4356|0
1639476770000|2021-12-14 10:12:50|4357||4357||4357||4357||31
1639476780000|2021-12-14 10:13:00|||||||||263
1639476790000|2021-12-14 10:13:10|4356.5|4356|4357|4356.5|4358|4357|4356.5|4356|779
1639476800000|2021-12-14 10:13:20|4357.5|4357|4357.5|4356.5|4358|4357.5|4357|4356.5|137
1639476810000|2021-12-14 10:13:30|4357|4356|4356.5|4356|4357|4356|4356.5|4356|1125
1639476820000|2021-12-14 10:13:40|4357|4356.5|4357|4356|4357.5|4356.5|4356.5|4356|213
1639476830000|2021-12-14 10:13:50|||||||||200
1639476840000|2021-12-14 10:14:00|4357.5|4356.5|4357.5|4356.5|4357.5|4357|4357|4356.5|30
1639476850000|2021-12-14 10:14:10|4358|4357|4358|4357|4358|4357.5|4357.5|4357|153
1639476860000|2021-12-14 10:14:20|4357.5||4357.5||4357.5||4357.5||0
1639476880000|2021-12-14 10:14:40|4358|4357.5|4359.5|4359|4359.5|4359|4358|4357.5|1233
1639476890000|2021-12-14 10:14:50|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358.5|340
1639476900000|2021-12-14 10:15:00|4359.5|4359|4360|4359.5|4360|4359.5|4359.5|4359|409
1639476910000|2021-12-14 10:15:10|4359.5|4359|4360|4359|4360|4359.5|4359.5|4359|279
1639476920000|2021-12-14 10:15:20|4359.5|4358.5|4358.5|4357.5|4359.5|4358.5|4358|4357.5|2125
1639476930000|2021-12-14 10:15:30|4358||4358||4358.5||4358||0
1639476940000|2021-12-14 10:15:40|4357.5|4357|4357.5|4357|4358.5|4357.5|4357|4356.5|764
1639476950000|2021-12-14 10:15:50|4358||4357.5||4358||4357.5||230
1639476960000|2021-12-14 10:16:00|4358|4357.5|4358|4357|4358|4357.5|4357.5|4357|622
1639476970000|2021-12-14 10:16:10|4358.5|4357.5|4358.5|4357.5|4358.5|4358|4358.5|4357.5|187
1639477010000|2021-12-14 10:16:50|4358|4357|4358|4357.5|4358|4357.5|4357.5|4357|553
1639477020000|2021-12-14 10:17:00|4357.5|4357|4358.5|4357.5|4358.5|4358|4357.5|4357|1670
1639477030000|2021-12-14 10:17:10|4358||4358.5||4358.5||4358||0
1639477040000|2021-12-14 10:17:20|4359|4358|4359|4358|4359|4358.5|4359|4358|809
1639477050000|2021-12-14 10:17:30|4359.5|4358.5|4360|4359|4360|4359.5|4359.5|4358.5|210
1639477070000|2021-12-14 10:17:50|4359.5|4358.5|4359|4358.5|4359.5|4358.5|4359|4358|733
1639477080000|2021-12-14 10:18:00|4358.5|4358|4359|4358.5|4359|4358.5|4358.5|4358|570
1639477090000|2021-12-14 10:18:10|4358.5|4358|4358.5|4358|4358.5|4358|4358.5|4358|121
1639477100000|2021-12-14 10:18:20|4358|4357.5|4358|4357.5|4358.5|4357.5|4358|4357|1245
1639477110000|2021-12-14 10:18:30|4358.5||4358.5||4358.5||4358.5||50
1639477120000|2021-12-14 10:18:40|4358|4358|4358.5|4357.5|4358.5|4358|4358|4357.5|596
1639477130000|2021-12-14 10:18:50|4358||4358.5||4358.5||4358||0
1639477140000|2021-12-14 10:19:00|4358|4357|4358|4357|4358|4357|4357.5|4357|346
1639477150000|2021-12-14 10:19:10|4357.5|4356.5|4356|4355.5|4357.5|4356.5|4356|4355|1148
1639477160000|2021-12-14 10:19:20||4355||4355.5||4355.5||4355|0
1639477170000|2021-12-14 10:19:30|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|421
1639477180000|2021-12-14 10:19:40|4356|4355.5|4356|4355|4356|4355.5|4355.5|4355|184
1639477200000|2021-12-14 10:20:00|4356.5|4355.5|4356|4355.5|4356.5|4356|4356|4355|691
1639477210000|2021-12-14 10:20:10|4356.5|4355|4356.5|4356|4356.5|4356|4356|4355|635
1639477220000|2021-12-14 10:20:20|4355|4355.5|4355|4354.5|4356|4355.5|4355|4354.5|7952
1639477230000|2021-12-14 10:20:30|4354.5|4354|4354.5|4354|4354.5|4354|4354.5|4354|481
1639477240000|2021-12-14 10:20:40|4355|4354.5|4355|4354.5|4355|4354.5|4354.5|4354|150
1639477250000|2021-12-14 10:20:50|4354|4353.5|4355.5|4354.5|4355.5|4354.5|4354|4353.5|1873
1639477260000|2021-12-14 10:21:00|4355|4354|4356|4355.5|4356.5|4356|4354.5|4354|1949
1639477270000|2021-12-14 10:21:10|4356.5|4356|4357|4356|4357|4356.5|4356.5|4356|742
1639477280000|2021-12-14 10:21:20|4356.5||4357||4357||4356.5||0
1639477290000|2021-12-14 10:21:30|4356.5|4355.5|4356.5|4355.5|4356.5|4355.5|4356|4355.5|750
1639477300000|2021-12-14 10:21:40|||||||||70
1639477310000|2021-12-14 10:21:50|4356|4356|4356|4355|4356|4356|4355.5|4355|531
1639477320000|2021-12-14 10:22:00|4355.5|4355.5|4356|4355|4356|4355.5|4355.5|4355|0
1639477330000|2021-12-14 10:22:10|4355.5|4354.5|4353.5|4353|4355.5|4354.5|4353.5|4353|736
1639477340000|2021-12-14 10:22:20|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|40
1639477350000|2021-12-14 10:22:30|4353.5|4353|4353|4352.5|4353.5|4353|4353|4352.5|693
1639477360000|2021-12-14 10:22:40|4352.5|4352|4353.5|4352.5|4353.5|4353|4352.5|4352|668
1639477370000|2021-12-14 10:22:50|4353||4353||4353||4353||60
1639477380000|2021-12-14 10:23:00|4353.5|4353|4352|4351.5|4353.5|4353|4352|4351.5|1902
1639477390000|2021-12-14 10:23:10|4351.5|4351|4352.5|4351.5|4352.5|4351.5|4351|4350.5|1662
1639477400000|2021-12-14 10:23:20|4352|4351|4350.5|4350|4352|4351|4350.5|4350|2287
1639477410000|2021-12-14 10:23:30|4350|4349.5|4349|4348|4350.5|4349.5|4349|4348|1337
1639477420000|2021-12-14 10:23:40|4349.5|4348.5|4349|4348|4349.5|4348.5|4349|4348|669
1639477430000|2021-12-14 10:23:50|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|4348|4347.5|1758
1639477440000|2021-12-14 10:24:00|4348|4347|4348|4347|4348|4347.5|4347.5|4347|857
1639477450000|2021-12-14 10:24:10|4348.5|4347.5|4348|4347.5|4348.5|4348|4348|4347|1056
1639477460000|2021-12-14 10:24:20|4348.5|4348|4348|4347|4348.5|4348|4347.5|4347|414
1639477470000|2021-12-14 10:24:30|4348.5|4347.5|4347.5|4347|4348.5|4348|4347.5|4347|2613
1639477480000|2021-12-14 10:24:40|4347|4346.5|4348|4347|4348|4347.5|4347|4346.5|1517
1639477490000|2021-12-14 10:24:50|4348.5|4347.5|4349|4348|4349|4348.5|4348|4347.5|160
1639477500000|2021-12-14 10:25:00|4349.5|4348.5|4348.5|4347.5|4349.5|4348.5|4348|4347.5|1385
1639477520000|2021-12-14 10:25:20|4348|4347|4349|4348|4349.5|4348.5|4348|4347|737
1639477530000|2021-12-14 10:25:30|4348.5|4347.5|4348|4347.5|4348.5|4347.5|4348|4347.5|0
1639477540000|2021-12-14 10:25:40|4348.5||4348.5||4348.5||4348.5||0
1639477550000|2021-12-14 10:25:50|4349|4348|4349|4348|4350|4349|4348.5|4347.5|3084
1639477560000|2021-12-14 10:26:00|4349.5|4348.5|4350|4349|4350|4349.5|4349|4348.5|340
1639477570000|2021-12-14 10:26:10|4350.5|4349.5|4351|4350|4351|4350|4350.5|4349.5|415
1639477580000|2021-12-14 10:26:20|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|4351|4350.5|0
1639477590000|2021-12-14 10:26:30|4351|4350|4351|4350|4351|4350|4350.5|4350|82
1639477620000|2021-12-14 10:27:00|4351.5|4350.5|4352.5|4351.5|4352.5|4352|4351.5|4350.5|248
1639477640000|2021-12-14 10:27:20||4352||4351.5||4352||4351.5|0
1639477670000|2021-12-14 10:27:50|4352|4352|4352.5|4351.5|4352.5|4352|4352|4351.5|81
1639477680000|2021-12-14 10:28:00|4352|4352|4353|4352|4353.5|4352.5|4352|4352|1108
1639477690000|2021-12-14 10:28:10|4353.5|4352.5|4354.5|4353.5|4354.5|4354|4353.5|4352.5|56
1639477700000|2021-12-14 10:28:20|4355|4354|4355|4354|4355|4354|4355|4353.5|70
1639477710000|2021-12-14 10:28:30|4355.5|4354.5|4354.5|4354|4355.5|4355|4354.5|4354|455
1639477720000|2021-12-14 10:28:40|4354|4353.5|4355|4354|4355|4354|4353.5|4353|3696
1639477730000|2021-12-14 10:28:50|4354.5||4355||4355||4354.5||5
1639477750000|2021-12-14 10:29:10|||||||||100
1639477760000|2021-12-14 10:29:20|4354.5|4353.5|4354.5|4354|4354.5|4354|4354|4353.5|932
1639477770000|2021-12-14 10:29:30|||||||||37
1639477780000|2021-12-14 10:29:40|4355|4354.5|4355.5|4355|4355.5|4355|4355|4354.5|636
1639477790000|2021-12-14 10:29:50|4356|4355.5|4356|4355.5|4356|4355.5|4355.5|4355|1628
1639477800000|2021-12-14 10:30:00|4356.5|4356|4357|4356|4357|4356.5|4356.5|4355.5|381
1639477820000|2021-12-14 10:30:20|4356.5||4357||4357||4356.5||150
1639477830000|2021-12-14 10:30:30|4357.5|4356.5|4357.5|4357|4358|4357|4357.5|4356.5|2080
1639477840000|2021-12-14 10:30:40|4358|4356.5|4358|4357|4358|4357|4357|4356.5|1038
1639477850000|2021-12-14 10:30:50|4357.5|4356.5|4357.5|4356.5|4357.5|4357|4357.5|4356.5|39
1639477860000|2021-12-14 10:31:00|4358|4357|4358|4357|4358|4357|4358|4357|0
1639477870000|2021-12-14 10:31:10|4358.5|4357.5|4359|4358|4359|4358|4358.5|4357.5|800
1639477880000|2021-12-14 10:31:20||4357.5||4358||4358||4357.5|0
1639477890000|2021-12-14 10:31:30|4359.5|4358.5|4359.5|4359|4360|4359.5|4359.5|4358.5|316
1639477900000|2021-12-14 10:31:40|4360|4359.5|4360.5|4359.5|4361|4360|4360|4359|933
1639477930000|2021-12-14 10:32:10|4360|4359|4360.5|4359.5|4360.5|4360|4360|4359|306
1639477940000|2021-12-14 10:32:20|4361|4360|4361|4360|4361|4360.5|4361|4360|708
1639477960000|2021-12-14 10:32:40|4360.5|4359.5|4359|4357.5|4360.5|4359.5|4358|4357.5|4355
1639477970000|2021-12-14 10:32:50|4358.5|4358|4358|4357|4358.5|4358|4357.5|4357|422
1639477980000|2021-12-14 10:33:00||4357.5||4357.5||4357.5||4357.5|0
1639477990000|2021-12-14 10:33:10|4357.5|4357|4358.5|4357.5|4359|4358|4357.5|4357|1597
1639478000000|2021-12-14 10:33:20|4358|4357|4358|4357|4358.5|4357|4358|4357|33
1639478010000|2021-12-14 10:33:30|4357.5|4357.5|4358|4357.5|4358|4357.5|4357.5|4357.5|309
1639478030000|2021-12-14 10:33:50|4358.5|4358|4360.5|4359.5|4360.5|4360|4358.5|4358|1854
1639478040000|2021-12-14 10:34:00|4361|4360|4361|4359.5|4361|4360|4360.5|4359.5|100
1639478050000|2021-12-14 10:34:10|4360.5||4360.5||4360.5||4360||75
1639478060000|2021-12-14 10:34:20|4360|4359|4360|4359|4360|4359|4359.5|4359|1833
1639478080000|2021-12-14 10:34:40||4359.5||4359||4359.5||4359|7
1639478090000|2021-12-14 10:34:50|4360.5|4359.5|4361.5|4360.5|4362|4360.5|4360.5|4359.5|2044
1639478100000|2021-12-14 10:35:00|4361|4360|4360.5|4359.5|4361|4360.5|4359|4358.5|2022
1639478110000|2021-12-14 10:35:10|4361|4360|4360.5|4359.5|4361|4360|4360.5|4359.5|81
1639478120000|2021-12-14 10:35:20|4360|4359|4359.5|4359|4360|4359|4359.5|4358.5|252
1639478130000|2021-12-14 10:35:30|4360|4359.5|4360.5|4360|4361|4360|4359.5|4359|1482
1639478140000|2021-12-14 10:35:40|4360|4359.5|4361.5|4361|4361.5|4361|4360|4359.5|964
1639478150000|2021-12-14 10:35:50||4360.5||4360.5||4360.5||4360.5|0
1639478160000|2021-12-14 10:36:00|4361|4360|4362.5|4361.5|4362.5|4361.5|4360|4359.5|1401
1639478190000|2021-12-14 10:36:30|4362||4362||4362||4362||23
1639478200000|2021-12-14 10:36:40|4362.5|4362|4362.5|4361.5|4362.5|4362|4362|4361.5|588
1639478210000|2021-12-14 10:36:50|4362||4362.5||4362.5||4362||0
1639478220000|2021-12-14 10:37:00|4363|4362|4363|4362|4363|4362.5|4362.5|4362|1607
1639478230000|2021-12-14 10:37:10|4362.5|4361.5|4362.5|4361.5|4362.5|4361.5|4362|4361.5|1052
1639478240000|2021-12-14 10:37:20|4362|4362|4363|4362.5|4363|4362.5|4362|4362|339
1639478250000|2021-12-14 10:37:30|4362.5|4362|4363|4362|4363|4362.5|4362.5|4362|496
1639478260000|2021-12-14 10:37:40|4362.5|4361.5|4362.5|4361.5|4363|4362|4362.5|4361.5|1219
1639478280000|2021-12-14 10:38:00|4362|4361|4361.5|4361|4362|4361|4360.5|4360|1965
1639478290000|2021-12-14 10:38:10|4362|4361.5|4362|4361|4362|4361.5|4361.5|4360.5|2251
1639478300000|2021-12-14 10:38:20|4361.5|4360.5|4361|4360|4361.5|4360.5|4360.5|4360|1680
1639478310000|2021-12-14 10:38:30|4361.5|4360.5|4360.5|4360|4361.5|4361|4360.5|4360|457
1639478320000|2021-12-14 10:38:40|4360|4359.5|4360.5|4359.5|4360.5|4359.5|4360|4359|380
1639478330000|2021-12-14 10:38:50|4360|4359|4360|4359.5|4360|4359.5|4359|4358.5|1160
1639478340000|2021-12-14 10:39:00|4360.5|4359|4360.5|4359.5|4360.5|4359.5|4360.5|4359|559
1639478350000|2021-12-14 10:39:10||4360||4359.5||4360||4359.5|0
1639478360000|2021-12-14 10:39:20|4361|4360|4361.5|4360.5|4361.5|4360.5|4360.5|4359.5|1938
1639478370000|2021-12-14 10:39:30|4361|4360|4360.5|4359.5|4361|4360|4360|4359.5|1087
1639478380000|2021-12-14 10:39:40|4360|4359|4359|4358|4360|4359|4359|4358|107
1639478390000|2021-12-14 10:39:50|4359.5|4358.5|4359|4358|4359.5|4358.5|4359|4358|0
1639478400000|2021-12-14 10:40:00|4359.5|4358.5|4359.5|4359|4359.5|4359|4359.5|4358.5|251
1639478410000|2021-12-14 10:40:10|4360|4359.5|4360|4359|4360.5|4359.5|4359.5|4359|1014
1639478420000|2021-12-14 10:40:20|4360.5|4359.5|4361|4359.5|4361|4360|4360.5|4359|0
1639478430000|2021-12-14 10:40:30|4361.5|4360|4360|4359.5|4361.5|4360.5|4360|4359.5|1195
1639478440000|2021-12-14 10:40:40|4359.5|4359|4360|4359|4360|4359.5|4359.5|4358.5|1770
1639478450000|2021-12-14 10:40:50|4359.5||4359.5||4359.5||4359.5||0
1639478460000|2021-12-14 10:41:00||4358.5||4358.5||4359||4358.5|848
1639478470000|2021-12-14 10:41:10|4359|4359|4359.5|4359|4359.5|4359|4359|4358.5|444
1639478480000|2021-12-14 10:41:20|4359|4358.5|4359|4358.5|4359.5|4358.5|4359|4358.5|350
1639478490000|2021-12-14 10:41:30|4359.5|4359|4360|4359.5|4360|4359.5|4359|4359|958
1639478500000|2021-12-14 10:41:40|4360.5|4360|4361|4360.5|4361.5|4360.5|4360|4360|771
1639478510000|2021-12-14 10:41:50|4361.5||4361.5||4361.5||4361||368
1639478520000|2021-12-14 10:42:00|4361|4361|4362|4361|4362|4361|4361|4361|765
1639478530000|2021-12-14 10:42:10|4362.5|4361.5|4362.5|4361.5|4362.5|4362|4362.5|4361.5|439
1639478540000|2021-12-14 10:42:20||4362||4361.5||4362||4361.5|0
1639478550000|2021-12-14 10:42:30|4363|4362|4364|4363|4364|4363|4362.5|4361.5|1567
1639478560000|2021-12-14 10:42:40|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362.5|368
1639478570000|2021-12-14 10:42:50|4363|4362|4363|4362|4363|4362|4362.5|4362|1722
1639478580000|2021-12-14 10:43:00|4362.5|4361.5|4363|4362|4363|4362|4362|4361.5|537
1639478590000|2021-12-14 10:43:10|4362.5|4361.5|4362|4361.5|4362.5|4361.5|4362|4361.5|149
1639478600000|2021-12-14 10:43:20|4361.5|4361|4362.5|4361.5|4362.5|4361.5|4361.5|4360.5|975
1639478630000|2021-12-14 10:43:50|4362|4361|4362|4361|4362|4361|4361.5|4361|231
1639478640000|2021-12-14 10:44:00||4361.5||4361.5||4361.5||4361.5|69
1639478660000|2021-12-14 10:44:20|4362.5|4361|4362.5|4361.5|4362.5|4362|4362.5|4361|633
1639478670000|2021-12-14 10:44:30|4362|4361|4362|4361|4362|4361|4361.5|4361|1521
1639478680000|2021-12-14 10:44:40|4361.5|4360.5|4361.5|4360.5|4361.5|4360.5|4361|4360.5|787
1639478690000|2021-12-14 10:44:50|4362|4361|4362.5|4361.5|4362.5|4361.5|4361.5|4361|1362
1639478700000|2021-12-14 10:45:00|4363|4362|4364.5|4364|4365|4364|4363|4361.5|2174
1639478710000|2021-12-14 10:45:10|4365|4364.5|4365.5|4364.5|4365.5|4364.5|4365|4364.5|31
1639478720000|2021-12-14 10:45:20|4365||4365.5||4365.5||4365||477
1639478740000|2021-12-14 10:45:40|4365|4365|4364.5|4363.5|4365|4365|4364.5|4363.5|1014
1639478750000|2021-12-14 10:45:50|4364|4363|4365|4364|4365|4364|4363|4362.5|3221
1639478760000|2021-12-14 10:46:00|4364.5|4363.5|4364.5|4363.5|4364.5|4363.5|4363|4362.5|1527
1639478770000|2021-12-14 10:46:10|4364|4363|4365|4364.5|4365|4364.5|4364|4363|1443
1639478780000|2021-12-14 10:46:20|4364.5|4364|4364|4363|4364.5|4364|4364|4363|757
1639478790000|2021-12-14 10:46:30|4364.5|4363.5|4364.5|4363.5|4364.5|4363.5|4364.5|4363.5|81
1639478800000|2021-12-14 10:46:40|4364|4363|4364|4363|4364|4363|4363.5|4363|231
1639478810000|2021-12-14 10:46:50|4363.5|4362.5|4362|4361.5|4363.5|4362.5|4362|4361.5|123
1639478820000|2021-12-14 10:47:00|4361.5|4361|4361.5|4360.5|4361.5|4361|4361.5|4360.5|393
1639478830000|2021-12-14 10:47:10||4361||4360.5||4361||4360.5|13
1639478840000|2021-12-14 10:47:20|4362|4361|4361.5|4361|4362|4361|4361.5|4361|0
1639478850000|2021-12-14 10:47:30|4361|4360.5|4361|4360.5|4361|4361|4361|4360.5|169
1639478860000|2021-12-14 10:47:40|4360.5|4360|4361|4360|4361|4360|4360.5|4360|627
1639478870000|2021-12-14 10:47:50|||||||||144
1639478880000|2021-12-14 10:48:00|4360.5|4359.5|4360|4359.5|4360.5|4359.5|4360|4359.5|0
1639478890000|2021-12-14 10:48:10|4359.5|4359|4359|4358.5|4360|4359|4359|4358.5|518
1639478900000|2021-12-14 10:48:20|4358.5|4358|4356|4355.5|4358.5|4358|4356|4355.5|1258
1639478910000|2021-12-14 10:48:30|4355.5|4355|4355.5|4355|4356|4355|4355.5|4354.5|98
1639478920000|2021-12-14 10:48:40|4356|4355.5|4356.5|4356|4357|4356|4355.5|4355|1004
1639478940000|2021-12-14 10:49:00|4357|4356.5|4357.5|4357|4358|4357|4357|4356.5|262
1639478950000|2021-12-14 10:49:10|4358|4357.5|4357.5|4357|4358|4357.5|4357.5|4357|369
1639478960000|2021-12-14 10:49:20|4358|4357.5|4358.5|4357.5|4358.5|4357.5|4358|4357.5|81
1639478970000|2021-12-14 10:49:30|4358|4357|4358.5|4357.5|4358.5|4357.5|4358|4357|0
1639478990000|2021-12-14 10:49:50|4358|4357|4358|4357.5|4358.5|4357.5|4358|4357|461
1639479000000|2021-12-14 10:50:00|4357.5|4357|4358|4357|4358|4357|4357.5|4357|81
1639479010000|2021-12-14 10:50:10||4357.5||4357||4357.5||4357|0
1639479020000|2021-12-14 10:50:20|4357.5|4356.5|4357|4356|4357.5|4356.5|4357|4356|1273
1639479030000|2021-12-14 10:50:30|4356.5|4355.5|4356.5|4355.5|4356.5|4355.5|4356.5|4355.5|0
1639479040000|2021-12-14 10:50:40|4356||4356.5||4356.5||4356||150
1639479050000|2021-12-14 10:50:50|4357|4356|4357|4356.5|4357.5|4356.5|4357|4356|860
1639479060000|2021-12-14 10:51:00|4356.5|4356|4357|4356|4357|4356|4356.5|4356|81
1639479070000|2021-12-14 10:51:10|4357.5|4356.5|4358.5|4357.5|4358.5|4357.5|4357.5|4356.5|461
1639479080000|2021-12-14 10:51:20|4358|4357|4357.5|4356.5|4358|4357|4357|4356.5|2246
1639479090000|2021-12-14 10:51:30|4357|4356|4355.5|4354.5|4357.5|4356.5|4355|4354|1076
1639479100000|2021-12-14 10:51:40|4355|4354|4355|4354|4355|4354|4355|4354|0
1639479110000|2021-12-14 10:51:50||4354.5||4354||4354.5||4354|0
1639479120000|2021-12-14 10:52:00|4355.5|4354.5|4355.5|4354.5|4355.5|4355|4355.5|4354.5|81
1639479130000|2021-12-14 10:52:10|||||||||356
1639479140000|2021-12-14 10:52:20|4355|4354|4355|4354|4355|4354|4354.5|4354|81
1639479150000|2021-12-14 10:52:30|4354.5|4353.5|4354.5|4353.5|4354.5|4353.5|4354|4353.5|364
1639479160000|2021-12-14 10:52:40|4355|4354|4354.5|4353.5|4355|4354|4354.5|4353.5|137
1639479170000|2021-12-14 10:52:50|4355|4354|4354.5|4353.5|4355|4354.5|4354.5|4353.5|358
1639479180000|2021-12-14 10:53:00|4354|4354|4355|4354|4355|4354|4354|4354|312
1639479190000|2021-12-14 10:53:10|4355.5|4354.5|4355.5|4355|4355.5|4355|4355.5|4354.5|303
1639479210000|2021-12-14 10:53:30|4356|4355.5|4356.5|4355.5|4357|4355.5|4356|4355.5|1
1639479230000|2021-12-14 10:53:50|4357||4357||4357||4356||0
1639479240000|2021-12-14 10:54:00|4356.5|4356|4354.5|4353.5|4357|4356|4354.5|4353.5|2855
1639479250000|2021-12-14 10:54:10|4354||4354||4354||4354||0
1639479260000|2021-12-14 10:54:20|4354.5|4354|4355.5|4354.5|4355.5|4355|4354.5|4354|232
1639479270000|2021-12-14 10:54:30|4356||4356||4356||4356||1
1639479280000|2021-12-14 10:54:40|4355.5||4355.5||4356||4355.5||0
1639479300000|2021-12-14 10:55:00|4356|4355|4356|4355|4356|4355|4356|4355|0
1639479310000|2021-12-14 10:55:10|4355.5|4355.5|4355.5|4355|4355.5|4355.5|4355.5|4355|748
1639479320000|2021-12-14 10:55:20|4356|4355.5|4356|4355|4356|4355.5|4356|4355|546
1639479330000|2021-12-14 10:55:30|4355.5|4354.5|4354.5|4354|4355.5|4354.5|4354.5|4354|1705
1639479340000|2021-12-14 10:55:40|4355|4354.5|4356|4355.5|4356|4355.5|4355|4354.5|478
1639479350000|2021-12-14 10:55:50|4356.5|4356|4357|4356|4357|4356.5|4356.5|4355.5|334
1639479360000|2021-12-14 10:56:00|4357.5|4356.5|4358.5|4357.5|4358.5|4357.5|4357.5|4356.5|57
1639479370000|2021-12-14 10:56:10|4359|4358|4359|4358.5|4359|4358.5|4359|4358|137
1639479380000|2021-12-14 10:56:20|4358.5|4358|4358.5|4357.5|4359|4358|4358.5|4357.5|1454
1639479390000|2021-12-14 10:56:30||4358||4357.5||4358||4357.5|0
1639479410000|2021-12-14 10:56:50|4359|4358|4360|4359|4360|4359.5|4359|4358|713
1639479430000|2021-12-14 10:57:10|4360.5|4359.5|4360.5|4359.5|4360.5|4359.5|4360.5|4359.5|0
1639479440000|2021-12-14 10:57:20|4361|4360|4361.5|4360.5|4361.5|4360.5|4361|4360|249
1639479460000|2021-12-14 10:57:40|4361||4361||4361||4361||0
1639479480000|2021-12-14 10:58:00|4361.5|4361|4362|4361|4362|4361.5|4361.5|4361|408
1639479490000|2021-12-14 10:58:10|4361.5|4361.5|4362|4361|4362|4361.5|4361.5|4361|229
1639479500000|2021-12-14 10:58:20|4362.5|4361.5|4364|4363|4364|4363|4362.5|4361|1877
1639479520000|2021-12-14 10:58:40|4363.5|4362.5|4362.5|4362|4363.5|4362.5|4362.5|4362|2698
1639479530000|2021-12-14 10:58:50|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362|163
1639479540000|2021-12-14 10:59:00|4363.5|4363|4363.5|4362.5|4363.5|4363|4363|4362.5|157
1639479550000|2021-12-14 10:59:10||4363||4363||4363||4363|0
1639479560000|2021-12-14 10:59:20|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|575
1639479580000|2021-12-14 10:59:40|4363.5|4363|4362.5|4362|4364|4363|4362.5|4362|1291
1639479590000|2021-12-14 10:59:50|4362|4361.5|4362.5|4361.5|4362.5|4361.5|4362|4361.5|148
1639479600000|2021-12-14 11:00:00|4362|4361|4362.5|4361.5|4362.5|4362|4361.5|4361|811
1639479610000|2021-12-14 11:00:10|4362||4362.5||4362.5||4362||0
1639479620000|2021-12-14 11:00:20|4363|4362|4363|4362.5|4363|4362.5|4363|4362|656
1639479630000|2021-12-14 11:00:30|4363.5|4362|4362.5|4362|4363.5|4362|4362.5|4362|81
1639479640000|2021-12-14 11:00:40|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|11
1639479650000|2021-12-14 11:00:50|4363.5|4363|4364|4363.5|4364|4363.5|4363.5|4363|50
1639479660000|2021-12-14 11:01:00||4363||4363||4363||4363|0
1639479680000|2021-12-14 11:01:20|4364.5|4363.5|4364|4363.5|4364.5|4364|4364|4363.5|518
1639479690000|2021-12-14 11:01:30|4364.5|4364|4364.5|4363.5|4364.5|4364|4364|4363|1339
1639479700000|2021-12-14 11:01:40|4364|4363|4364.5|4363.5|4364.5|4364|4364|4363|300
1639479730000|2021-12-14 11:02:10|4365|4364|4365|4364.5|4366|4365|4365|4364|1314
1639479740000|2021-12-14 11:02:20|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|0
1639479750000|2021-12-14 11:02:30|4365|4364.5|4365.5|4364.5|4365.5|4364.5|4365|4364.5|81
1639479770000|2021-12-14 11:02:50|4365|4364|4365|4364|4365|4364.5|4364.5|4364|1755
1639479790000|2021-12-14 11:03:10|4365.5|4364.5|4365|4364|4365.5|4365|4365|4364|586
1639479800000|2021-12-14 11:03:20|4364.5|4363.5|4364|4363.5|4364.5|4363.5|4364|4363.5|1074
1639479810000|2021-12-14 11:03:30|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4364|461
1639479820000|2021-12-14 11:03:40|4364|4363.5|4364|4363.5|4364.5|4363.5|4364|4363.5|81
1639479830000|2021-12-14 11:03:50|4363.5|4363|4363|4362.5|4363.5|4363|4363|4362.5|914
1639479840000|2021-12-14 11:04:00|4363.5|4363|4364.5|4363.5|4364.5|4363.5|4363.5|4363|401
1639479850000|2021-12-14 11:04:10|4365|4364|4364.5|4363.5|4365|4364|4364|4363.5|696
1639479860000|2021-12-14 11:04:20|4365|4364|4365|4364|4365|4364.5|4365|4364|213
1639479870000|2021-12-14 11:04:30|4365.5|4364.5|4365.5|4365|4366.5|4365.5|4365.5|4364.5|822
1639479880000|2021-12-14 11:04:40|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365|344
1639479890000|2021-12-14 11:04:50|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4365.5|87
1639479900000|2021-12-14 11:05:00|4367|4366.5|4367.5|4367|4368|4367.5|4367|4366|570
1639479910000|2021-12-14 11:05:10|4368|4367.5|4368.5|4367.5|4368.5|4367.5|4368|4367|460
1639479920000|2021-12-14 11:05:20||4368||4368||4368||4368|9
1639479930000|2021-12-14 11:05:30|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|1801
1639479940000|2021-12-14 11:05:40|4368.5|4368|4368|4367.5|4368.5|4368|4368|4367.5|39
1639479960000|2021-12-14 11:06:00|4368.5|4368|4369.5|4368.5|4369.5|4368.5|4368.5|4368|510
1639479970000|2021-12-14 11:06:10|4369|4368|4369|4368|4369|4368|4369|4368|633
1639479980000|2021-12-14 11:06:20|4369.5|4368.5|4369|4368|4369.5|4368.5|4369|4368|45
1639480000000|2021-12-14 11:06:40|4368.5|4368.5|4369|4368.5|4369|4368.5|4368.5|4368.5|488
1639480010000|2021-12-14 11:06:50|||||||||54
1639480020000|2021-12-14 11:07:00|4368.5|4368|4367.5|4366.5|4369|4368|4367|4366|2462
1639480030000|2021-12-14 11:07:10|4368|4367|4368|4367|4368|4367|4367.5|4366.5|657
1639480040000|2021-12-14 11:07:20|4367.5|4366.5|4368|4367|4368|4367|4367.5|4366.5|1137
1639480050000|2021-12-14 11:07:30|4367.5||4367.5||4367.5||4367.5||0
1639480060000|2021-12-14 11:07:40|4367|4366.5|4368|4367.5|4368|4367.5|4366.5|4366|2634
1639480080000|2021-12-14 11:08:00|4368.5|4368|4369|4368|4370|4369|4368.5|4367.5|1471
1639480090000|2021-12-14 11:08:10|4368.5|4367.5|4368|4367|4368.5|4367.5|4368|4367|1004
1639480100000|2021-12-14 11:08:20|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|325
1639480110000|2021-12-14 11:08:30|4369|4367.5|4369|4368|4369|4368|4368.5|4367.5|973
1639480120000|2021-12-14 11:08:40|4368.5|4367.5|4369|4368.5|4369|4368.5|4368.5|4367.5|0
1639480140000|2021-12-14 11:09:00|4369.5|4369|4371.5|4370.5|4371.5|4370.5|4369.5|4369|746
1639480160000|2021-12-14 11:09:20|4371||4371.5||4371.5||4371||192
1639480170000|2021-12-14 11:09:30|4372|4371|4371.5|4371|4372|4371.5|4371.5|4371|450
1639480180000|2021-12-14 11:09:40|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371.5|150
1639480190000|2021-12-14 11:09:50|4372.5|4372|4372|4371.5|4373|4372|4372|4371.5|436
1639480200000|2021-12-14 11:10:00|4372.5|4372|4374|4373|4374|4373|4372.5|4372|690
1639480210000|2021-12-14 11:10:10|4373.5|4372.5|4373.5|4373|4373.5|4373|4373|4372.5|10
1639480220000|2021-12-14 11:10:20|4373|4372.5|4373.5|4372.5|4374|4373|4373|4372.5|548
1639480230000|2021-12-14 11:10:30|4372.5|4372|4372|4371|4372.5|4372|4372|4371|3000
1639480240000|2021-12-14 11:10:40|4372.5|4372|4373|4372|4373|4372|4372.5|4371.5|415
1639480250000|2021-12-14 11:10:50|4372.5||4373||4373||4372.5||140
1639480270000|2021-12-14 11:11:10|4373.5|4373|4374|4373|4374|4373.5|4373.5|4373|341
1639480280000|2021-12-14 11:11:20|4374.5|4373.5|4373.5|4373|4375|4374|4373.5|4373|1666
1639480290000|2021-12-14 11:11:30|4373|4372.5|4374|4373|4374|4373|4373|4372|927
1639480300000|2021-12-14 11:11:40|4373.5|4373.5|4374|4373|4374|4373.5|4373.5|4373|564
1639480310000|2021-12-14 11:11:50|4374.5|4373.5|4374|4373|4375|4374|4373.5|4373|1824
1639480360000|2021-12-14 11:12:40|4373.5|4372.5|4373|4372.5|4374|4372.5|4373|4372.5|172
1639480380000|2021-12-14 11:13:00|4373.5||4373.5||4373.5||4373.5||627
1639480390000|2021-12-14 11:13:10|4373|4372|4372|4371.5|4373|4372|4372|4371.5|964
1639480400000|2021-12-14 11:13:20|4371.5|4371|4371|4370|4371.5|4371|4371|4370|599
1639480410000|2021-12-14 11:13:30|4370.5|4369.5|4370|4369.5|4370.5|4369.5|4369.5|4369|150
1639480420000|2021-12-14 11:13:40|4370.5||4370.5||4370.5||4370.5||578
1639480440000|2021-12-14 11:14:00|4370|4369|4368.5|4367.5|4370|4369|4368.5|4367.5|1518
1639480450000|2021-12-14 11:14:10|4368|4367|4367.5|4366.5|4368|4367|4367.5|4366.5|373
1639480460000|2021-12-14 11:14:20|4367|4366|4367|4366.5|4367|4366.5|4367|4366|114
1639480470000|2021-12-14 11:14:30|4366.5|4366|4366|4365.5|4366.5|4366|4366|4365.5|215
1639480480000|2021-12-14 11:14:40|4366.5|4366|4367.5|4367|4367.5|4367|4366.5|4366|1126
1639480490000|2021-12-14 11:14:50|4368|4367.5|4368|4367|4368|4367.5|4367.5|4367|961
1639480500000|2021-12-14 11:15:00|4368.5|4367.5|4367.5|4367|4368.5|4368|4367.5|4367|571
1639480510000|2021-12-14 11:15:10|4368|4367.5|4369.5|4368.5|4369.5|4369|4368|4367.5|423
1639480520000|2021-12-14 11:15:20|4369|4369|4370|4369|4370|4369|4369|4369|557
1639480530000|2021-12-14 11:15:30|4369.5|4368.5|4369.5|4368.5|4369.5|4368.5|4368.5|4367.5|1451
1639480540000|2021-12-14 11:15:40||4369||4368.5||4369||4368.5|0
1639480550000|2021-12-14 11:15:50|4369|4368|4369|4368|4369|4368|4368.5|4368|0
1639480560000|2021-12-14 11:16:00|4368.5|4367.5|4367|4366|4368.5|4367.5|4367|4366|561
1639480570000|2021-12-14 11:16:10|4366.5|4366.5|4366.5|4366|4366.5|4366.5|4366.5|4366|81
1639480580000|2021-12-14 11:16:20|4367|4366.5|4366.5|4365.5|4367.5|4366.5|4366|4365.5|1782
1639480600000|2021-12-14 11:16:40|4366||4366||4366.5||4366||0
1639480610000|2021-12-14 11:16:50|4365.5|4365|4365|4364.5|4365.5|4365|4365|4364.5|1077
1639480620000|2021-12-14 11:17:00|4364.5|4364|4364|4363|4364.5|4364|4364|4363|1373
1639480630000|2021-12-14 11:17:10|4363.5|4362.5|4363|4362|4363.5|4362.5|4362.5|4362|434
1639480640000|2021-12-14 11:17:20|4362.5|4362.5|4362|4361|4363|4362.5|4362|4361|1550
1639480650000|2021-12-14 11:17:30|4361.5|4360.5|4360.5|4359.5|4361.5|4360.5|4360.5|4359.5|261
1639480660000|2021-12-14 11:17:40|4360|4359|4358|4357.5|4360.5|4359|4358|4357.5|741
1639480670000|2021-12-14 11:17:50|4357.5|4357|4357|4356.5|4357.5|4357|4357|4356.5|255
1639480680000|2021-12-14 11:18:00|4357.5|4357|4357|4356|4357.5|4357|4356.5|4356|840
1639480690000|2021-12-14 11:18:10|4356.5|4355.5|4357|4356|4357|4356.5|4356|4355|1027
1639480700000|2021-12-14 11:18:20|4356.5||4356.5||4356.5||4356.5||6
1639480710000|2021-12-14 11:18:30|4356|4355.5|4356|4355|4356.5|4355.5|4355.5|4355|1971
1639480720000|2021-12-14 11:18:40|4355.5|4355.5|4356|4355.5|4356.5|4356|4355.5|4355.5|1124
1639480730000|2021-12-14 11:18:50|4356.5||4356.5||4356.5||4356.5||0
1639480740000|2021-12-14 11:19:00|4357|4356|4357.5|4356.5|4357.5|4357|4356.5|4356|1234
1639480760000|2021-12-14 11:19:20|4358|4357|4359|4358|4359|4358|4357.5|4357|458
1639480770000|2021-12-14 11:19:30|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|4358|4357.5|1274
1639480780000|2021-12-14 11:19:40|4358||4358||4358.5||4358||70
1639480790000|2021-12-14 11:19:50|4357.5|4357|4357.5|4357|4357.5|4357|4357.5|4357|303
1639480800000|2021-12-14 11:20:00|4357|4356.5|4358|4357|4358.5|4357.5|4357|4356.5|461
1639480830000|2021-12-14 11:20:30|4357.5||4358||4358||4357.5||619
1639480840000|2021-12-14 11:20:40|4358.5|4357.5|4358.5|4357.5|4358.5|4358|4358|4357.5|508
1639480850000|2021-12-14 11:20:50|4358||4358.5||4358.5||4358||135
1639480860000|2021-12-14 11:21:00|4358|4357|4357.5|4356.5|4358|4357|4357|4356.5|655
1639480870000|2021-12-14 11:21:10|4358|4357|4358.5|4357.5|4358.5|4357.5|4358|4357|0
1639480880000|2021-12-14 11:21:20||4358||4358||4358||4358|0
1639480890000|2021-12-14 11:21:30|4359||4359||4359||4359||430
1639480900000|2021-12-14 11:21:40|4359.5|4358.5|4360|4359|4360|4359|4359.5|4358.5|710
1639480910000|2021-12-14 11:21:50|4359.5||4360||4360||4359.5||429
1639480920000|2021-12-14 11:22:00|4360.5|4360|4361.5|4360|4361.5|4360.5|4360.5|4360|556
1639480930000|2021-12-14 11:22:10|4361|4360.5|4360.5|4360|4361|4360.5|4360.5|4360|223
1639480940000|2021-12-14 11:22:20|4360|4359.5|4360.5|4360|4360.5|4360|4360|4359.5|2117
1639480960000|2021-12-14 11:22:40|||||||||335
1639480970000|2021-12-14 11:22:50|4360|4359.5|4360.5|4359.5|4360.5|4359.5|4360|4359.5|1206
1639480980000|2021-12-14 11:23:00|4360|4359|4359.5|4358.5|4360|4359|4359|4358.5|651
1639480990000|2021-12-14 11:23:10|4359|4358|4359|4357.5|4359|4358|4358.5|4357.5|715
1639481020000|2021-12-14 11:23:40|4359.5|4358|4359.5|4359|4360|4359.5|4359.5|4358|1916
1639481030000|2021-12-14 11:23:50|4360|4359.5|4360.5|4359.5|4360.5|4360|4359.5|4359.5|408
1639481040000|2021-12-14 11:24:00|4360|4359|4359.5|4359|4360|4359|4359.5|4359|10
1639481050000|2021-12-14 11:24:10|4359|4358.5|4359.5|4358.5|4359.5|4359|4359|4358.5|1136
1639481060000|2021-12-14 11:24:20|4360||4359.5||4360||4359.5||0
1639481070000|2021-12-14 11:24:30|4359|4358|4358.5|4358|4359|4358|4358.5|4358|723
1639481080000|2021-12-14 11:24:40|4358|4357.5|4358.5|4358|4358.5|4358|4358|4357.5|1276
1639481090000|2021-12-14 11:24:50|4359|4358.5|4358.5|4358|4359.5|4358.5|4358.5|4358|445
1639481100000|2021-12-14 11:25:00|4359|4357.5|4358.5|4357.5|4359|4358|4358|4357.5|624
1639481110000|2021-12-14 11:25:10|4359|4358|4360|4359.5|4360|4359.5|4359|4358|631
1639481120000|2021-12-14 11:25:20|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4359|665
1639481130000|2021-12-14 11:25:30|4359|4358.5|4359.5|4358.5|4360|4359|4359|4358.5|1952
1639481140000|2021-12-14 11:25:40|4360||4359.5||4360||4359.5||0
1639481150000|2021-12-14 11:25:50|4360|4359|4360|4359.5|4360|4359.5|4359.5|4359|682
1639481160000|2021-12-14 11:26:00|4359.5|4359|4359|4358.5|4359.5|4359|4359|4358.5|464
1639481170000|2021-12-14 11:26:10|4359.5|4359|4359.5|4358.5|4359.5|4359|4359|4358.5|210
1639481180000|2021-12-14 11:26:20|4360|4359|4360|4359|4360|4359.5|4359.5|4359|473
1639481200000|2021-12-14 11:26:40|4359.5|4359.5|4359.5|4359|4359.5|4359.5|4359.5|4359|257
1639481210000|2021-12-14 11:26:50|4360|4359.5|4360|4359|4360|4359.5|4360|4359|0
1639481220000|2021-12-14 11:27:00|4360.5|4359.5|4360|4359|4360.5|4359.5|4359.5|4359|655
1639481230000|2021-12-14 11:27:10|4359.5|4358.5|4357|4356.5|4359.5|4358.5|4357|4356|6686
1639481240000|2021-12-14 11:27:20|4357.5|4356|4355.5|4354.5|4357.5|4356.5|4355.5|4354.5|824
1639481250000|2021-12-14 11:27:30|4356|4355|4356.5|4355.5|4356.5|4356|4356|4355|611
1639481260000|2021-12-14 11:27:40|4357|4356|4357|4356|4357|4356.5|4356.5|4356|3280
1639481270000|2021-12-14 11:27:50|4356.5|4355.5|4357|4356|4357|4356|4356.5|4355.5|2133
1639481280000|2021-12-14 11:28:00|4356.5|4355.5|4356.5|4356|4356.5|4356|4355.5|4355|1030
1639481290000|2021-12-14 11:28:10|4357|4356.5|4357.5|4356.5|4357.5|4357|4357|4356|1534
1639481300000|2021-12-14 11:28:20|4357|4356|4357.5|4357|4357.5|4357|4357|4356|231
1639481320000|2021-12-14 11:28:40|4357|4356.5|4356.5|4356|4357.5|4356.5|4356|4355.5|584
1639481330000|2021-12-14 11:28:50|4357|4356.5|4357.5|4357|4358|4357|4357|4356.5|609
1639481340000|2021-12-14 11:29:00|4358|4357.5|4358.5|4357.5|4358.5|4358|4357.5|4357.5|425
1639481350000|2021-12-14 11:29:10|4359|4358|4360|4359|4360|4359|4359|4358|328
1639481360000|2021-12-14 11:29:20|4360.5||4360||4360.5||4360||0
1639481370000|2021-12-14 11:29:30|4360.5|4359.5|4361.5|4360.5|4361.5|4360.5|4360.5|4359.5|465
1639481380000|2021-12-14 11:29:40|4362|4361|4362.5|4361.5|4362.5|4362|4362|4361|1311
1639481390000|2021-12-14 11:29:50|4362|4362|4362|4361.5|4362|4362|4362|4361|777
1639481400000|2021-12-14 11:30:00|4362.5|4361|4361.5|4361|4362.5|4361.5|4361.5|4361|501
1639481410000|2021-12-14 11:30:10|4362||4361.5||4362||4361.5||268
1639481420000|2021-12-14 11:30:20|4362||4361.5||4362||4361.5||0
1639481440000|2021-12-14 11:30:40|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360.5|681
1639481450000|2021-12-14 11:30:50|4361.5|4361|4361|4360.5|4361.5|4361|4361|4360.5|53
1639481460000|2021-12-14 11:31:00|4361.5|4360|4360.5|4360|4361.5|4360|4360.5|4360|82
1639481480000|2021-12-14 11:31:20|4361|4360.5|4361|4360|4361|4360.5|4361|4360|544
1639481490000|2021-12-14 11:31:30||4360.5||4360.5||4360.5||4360.5|0
1639481500000|2021-12-14 11:31:40|4361.5|4361|4364|4363.5|4364|4363.5|4361.5|4361|1181
1639481510000|2021-12-14 11:31:50||4363||4363||4363.5||4363|240
1639481520000|2021-12-14 11:32:00|4363.5|4363.5|4363|4362|4363.5|4363.5|4363|4361.5|1991
1639481540000|2021-12-14 11:32:20|4363.5|4362.5|4363.5|4363|4364.5|4363.5|4363.5|4362.5|1347
1639481550000|2021-12-14 11:32:30|4363|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362.5|639
1639481570000|2021-12-14 11:32:50|4363|4362|4362.5|4362|4363|4362|4362.5|4362|320
1639481580000|2021-12-14 11:33:00|4362|4361.5|4361|4360.5|4362|4361.5|4361|4360.5|408
1639481590000|2021-12-14 11:33:10|4361.5|4361|4361.5|4360.5|4361.5|4361|4361.5|4360.5|74
1639481600000|2021-12-14 11:33:20|||||||||60
1639481610000|2021-12-14 11:33:30|4361|4360|4361|4360|4361|4360|4360.5|4360|150
1639481620000|2021-12-14 11:33:40|4360.5||4360.5||4360.5||4360.5||0
1639481630000|2021-12-14 11:33:50|4360|4359.5|4360.5|4360|4360.5|4360|4360|4359.5|290
1639481640000|2021-12-14 11:34:00|||||||||12
1639481650000|2021-12-14 11:34:10|4361|4360.5|4361.5|4360.5|4361.5|4360.5|4361|4360.5|395
1639481660000|2021-12-14 11:34:20|4361|4360|4359.5|4358.5|4361|4360|4359|4358|2100
1639481670000|2021-12-14 11:34:30|4359|4359|4360|4359|4360|4359.5|4359|4359|0
1639481680000|2021-12-14 11:34:40|4359.5|4358.5|4358|4357|4359.5|4358.5|4358|4357|923
1639481690000|2021-12-14 11:34:50|4357.5||4357.5||4357.5||4357.5||0
1639481700000|2021-12-14 11:35:00|4358|4357.5|4358.5|4358|4359|4358|4358|4357.5|288
1639481710000|2021-12-14 11:35:10|||||||||576
1639481720000|2021-12-14 11:35:20|4358|4357.5|4358|4357.5|4358|4357.5|4358|4357.5|423
1639481740000|2021-12-14 11:35:40|4357.5|4357|4358|4357.5|4358.5|4357.5|4357.5|4357|514
1639481750000|2021-12-14 11:35:50|4358.5|4358|4358|4357.5|4358.5|4358|4358|4357.5|5
1639481760000|2021-12-14 11:36:00|4358.5|4358|4358.5|4358|4358.5|4358|4358.5|4358|26
1639481770000|2021-12-14 11:36:10|4359|4358.5|4360|4359.5|4360.5|4359.5|4359|4358|503
1639481780000|2021-12-14 11:36:20|4359.5|4359|4359|4358.5|4359.5|4359|4359|4358.5|647
1639481790000|2021-12-14 11:36:30|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4359|126
1639481800000|2021-12-14 11:36:40|4360||4359.5||4360||4359.5||700
1639481810000|2021-12-14 11:36:50|4359|4358.5|4359|4358|4359.5|4358.5|4358.5|4358|870
1639481830000|2021-12-14 11:37:10|4358.5|4357.5|4359|4358|4359|4358|4358|4357.5|458
1639481840000|2021-12-14 11:37:20|4358.5|4358.5|4359|4358|4359|4358.5|4358.5|4358|347
1639481850000|2021-12-14 11:37:30|4359.5|4358.5|4359.5|4358.5|4359.5|4359|4359.5|4358.5|205
1639481860000|2021-12-14 11:37:40|4360|4359|4361|4360|4361.5|4360.5|4360|4359|837
1639481870000|2021-12-14 11:37:50|4361.5|4360.5|4362|4361|4362.5|4361.5|4361.5|4360.5|414
1639481880000|2021-12-14 11:38:00|4361.5|4361.5|4362|4361|4362|4361.5|4361.5|4361|14
1639481890000|2021-12-14 11:38:10||4361.5||4361||4361.5||4361|37
1639481900000|2021-12-14 11:38:20|4361.5|4361.5|4361.5|4361|4361.5|4361.5|4361.5|4361|0
1639481910000|2021-12-14 11:38:30|4362|4361.5|4362|4361|4362.5|4362|4362|4361|725
1639481920000|2021-12-14 11:38:40|4362.5|4361.5|4362|4361|4362.5|4361.5|4362|4361|582
1639481930000|2021-12-14 11:38:50|4361.5||4361.5||4361.5||4361.5||0
1639481940000|2021-12-14 11:39:00|4361|4360.5|4361.5|4360.5|4361.5|4360.5|4360.5|4360|6693
1639481960000|2021-12-14 11:39:20|4362|4361|4362|4361|4362|4361.5|4362|4361|577
1639481970000|2021-12-14 11:39:30|4361.5|4360.5|4361.5|4360.5|4361.5|4360.5|4361|4360|0
1639482000000|2021-12-14 11:40:00|4361|4360|4359.5|4358.5|4361|4360|4359|4358.5|586
1639482010000|2021-12-14 11:40:10|4359|4358|4359.5|4358.5|4359.5|4359|4358|4357.5|1108
1639482020000|2021-12-14 11:40:20|4359||4359||4359||4359||0
1639482030000|2021-12-14 11:40:30|4359.5|4359|4359|4358.5|4359.5|4359|4359|4358|506
1639482040000|2021-12-14 11:40:40|4358.5|4358|4358.5|4357.5|4358.5|4358|4358|4357.5|575
1639482050000|2021-12-14 11:40:50|4358|4357|4357.5|4357|4358|4357|4357|4356.5|620
1639482060000|2021-12-14 11:41:00|4357|4356.5|4356.5|4355.5|4357|4356.5|4356.5|4355.5|206
1639482080000|2021-12-14 11:41:20|4356|4355|4355.5|4355|4356|4355|4355.5|4355|81
1639482100000|2021-12-14 11:41:40|||||||||191
1639482110000|2021-12-14 11:41:50|4356|4354.5|4355|4354.5|4356|4354.5|4355|4354.5|899
1639482120000|2021-12-14 11:42:00|4355.5|4355|4355.5|4355|4356|4355|4355.5|4355|235
1639482130000|2021-12-14 11:42:10|4356||4355.5||4356||4355.5||29
1639482140000|2021-12-14 11:42:20|4355|4354.5|4354.5|4354|4355|4354.5|4354.5|4354|700
1639482150000|2021-12-14 11:42:30|4355||4355||4355||4355||536
1639482160000|2021-12-14 11:42:40||4354.5||4354.5||4354.5||4354.5|0
1639482170000|2021-12-14 11:42:50|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|183
1639482180000|2021-12-14 11:43:00|4355|4354.5|4356|4354.5|4356.5|4356|4355|4354.5|1222
1639482190000|2021-12-14 11:43:10|4356.5|4355|4356|4355.5|4356.5|4355.5|4356|4355|0
1639482200000|2021-12-14 11:43:20|4355.5|4355|4356.5|4355.5|4356.5|4356|4355.5|4354.5|912
1639482210000|2021-12-14 11:43:30|4357|4356|4357|4356|4357.5|4356.5|4357|4356|281
1639482220000|2021-12-14 11:43:40|4356.5||4356.5||4356.5||4356.5||0
1639482240000|2021-12-14 11:44:00|4356|4355.5|4356|4355.5|4356.5|4356|4356|4355.5|923
1639482250000|2021-12-14 11:44:10|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4354.5|137
1639482260000|2021-12-14 11:44:20|4355|4354.5|4355|4354.5|4355|4354.5|4355|4354|0
1639482290000|2021-12-14 11:44:50|4355.5|4355|4356|4355|4356|4355|4355.5|4355|505
1639482300000|2021-12-14 11:45:00|4355.5|4355.5|4356.5|4355.5|4356.5|4355.5|4355.5|4355|655
1639482310000|2021-12-14 11:45:10|4357|4356|4357|4356.5|4357|4356.5|4356.5|4356|611
1639482320000|2021-12-14 11:45:20|4357.5|4357|4359|4358.5|4360.5|4359.5|4357.5|4357|1146
1639482330000|2021-12-14 11:45:30|4359.5|4359|4360.5|4360|4361|4360|4359|4359|221
1639482340000|2021-12-14 11:45:40|4361|4360.5|4362|4361|4362|4361|4360|4359.5|1441
1639482350000|2021-12-14 11:45:50|4361.5|4360.5|4365|4364|4365|4364|4361.5|4360.5|1200
1639482360000|2021-12-14 11:46:00|4365.5|4364.5|4366|4365|4366.5|4365.5|4364|4363.5|1484
1639482370000|2021-12-14 11:46:10|4366.5|4365.5|4368|4366.5|4369|4368.5|4366.5|4365.5|1838
1639482380000|2021-12-14 11:46:20|4368.5|4367|4367|4366|4369|4368|4367|4366|507
1639482390000|2021-12-14 11:46:30|4366.5|4365.5|4364.5|4363.5|4367|4366|4364|4363.5|765
1639482400000|2021-12-14 11:46:40|4364|4364|4363.5|4363|4365|4364.5|4363|4362|1446
1639482410000|2021-12-14 11:46:50|4363|4362.5|4362.5|4361.5|4363|4362.5|4362.5|4361|601
1639482420000|2021-12-14 11:47:00|4363|4362|4363.5|4362.5|4363.5|4363|4362.5|4362|985
1639482430000|2021-12-14 11:47:10|4363|4362|4361|4360|4363|4362.5|4361|4360|724
1639482440000|2021-12-14 11:47:20|4361.5|4360.5|4361|4360|4361.5|4360.5|4360.5|4359.5|316
1639482450000|2021-12-14 11:47:30|4360.5||4361||4361||4360.5||0
1639482460000|2021-12-14 11:47:40|4360.5|4359.5|4358.5|4357.5|4360.5|4359.5|4358.5|4357.5|846
1639482480000|2021-12-14 11:48:00|4359|4358|4360|4359|4360|4359.5|4358.5|4358|483
1639482490000|2021-12-14 11:48:10|4359.5|4359.5|4360|4359.5|4360|4359.5|4359.5|4359.5|17
1639482500000|2021-12-14 11:48:20|4360.5|4360|4359.5|4359|4360.5|4360|4359.5|4359|350
1639482510000|2021-12-14 11:48:30|4360|4358.5|4359|4358|4360|4358.5|4359|4357.5|374
1639482530000|2021-12-14 11:48:50||4357.5||4358||4358||4357.5|0
1639482540000|2021-12-14 11:49:00|4358.5|4357.5|4359|4358|4359.5|4358|4358|4357.5|316
1639482550000|2021-12-14 11:49:10|4358.5|4357.5|4357.5|4356.5|4358.5|4357.5|4357.5|4356.5|501
1639482560000|2021-12-14 11:49:20|4358|4357|4359|4358.5|4359.5|4359|4358|4357|656
1639482570000|2021-12-14 11:49:30||4358||4358||4358||4358|0
1639482580000|2021-12-14 11:49:40|4359.5|4358.5|4359.5|4358.5|4359.5|4359|4359.5|4358.5|800
1639482590000|2021-12-14 11:49:50|4360||4359.5||4360||4359.5||0
1639482600000|2021-12-14 11:50:00|4359|4358|4358|4357|4359|4358|4357.5|4356.5|808
1639482610000|2021-12-14 11:50:10|4358.5|4357.5|4358|4357|4358.5|4358|4358|4357|1093
1639482620000|2021-12-14 11:50:20|4358.5|4357.5|4359|4357.5|4360|4359|4358|4357.5|2788
1639482630000|2021-12-14 11:50:30||4358||4358||4358||4357.5|0
1639482650000|2021-12-14 11:50:50|4358.5||4358.5||4358.5||4358.5||0
1639482660000|2021-12-14 11:51:00|4358|4357.5|4358|4357.5|4358.5|4358|4358|4357|795
1639482670000|2021-12-14 11:51:10|4358.5|4358|4358.5|4357.5|4359|4358|4358|4357.5|687
1639482690000|2021-12-14 11:51:30|4359|4358|4359.5|4359|4360|4359|4358.5|4358|570
1639482700000|2021-12-14 11:51:40|4360|4359.5|4359|4358.5|4360|4359.5|4359|4358|2403
1639482710000|2021-12-14 11:51:50|4358.5|4358|4358|4357.5|4359|4358|4358|4357.5|300
1639482720000|2021-12-14 11:52:00|4358.5|4358|4358|4357.5|4359|4358|4358|4357.5|486
1639482730000|2021-12-14 11:52:10|4358.5|4358|4357.5|4357|4359|4358|4357.5|4356.5|276
1639482740000|2021-12-14 11:52:20|4357|4356.5|4357|4356.5|4357|4356.5|4357|4356.5|99
1639482760000|2021-12-14 11:52:40|4356.5|4356|4356.5|4355.5|4356.5|4356|4356.5|4355.5|596
1639482770000|2021-12-14 11:52:50|4357|4356|4357|4356.5|4357|4356.5|4357|4356|639
1639482790000|2021-12-14 11:53:10|4356.5|4356|4356.5|4355.5|4356.5|4356|4356|4355|986
1639482830000|2021-12-14 11:53:50|4356|4356|4356|4355.5|4356|4356|4356|4355.5|81
1639482840000|2021-12-14 11:54:00|4355.5|4355|4355|4354.5|4355.5|4355|4355|4354.5|227
1639482850000|2021-12-14 11:54:10|4354.5|4354|4353|4352.5|4354.5|4354|4353|4352.5|756
1639482860000|2021-12-14 11:54:20|4353.5|4353|4352.5|4351.5|4354|4353|4352|4351.5|1224
1639482870000|2021-12-14 11:54:30|4352|4352|4353|4352.5|4353|4352.5|4352|4352|315
1639482880000|2021-12-14 11:54:40|4352.5|4352|4352.5|4352|4353|4352|4352.5|4352|1342
1639482890000|2021-12-14 11:54:50|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|2
1639482900000|2021-12-14 11:55:00|4353.5|4353|4354.5|4354|4355|4354|4353.5|4353|599
1639482910000|2021-12-14 11:55:10|4355|4354.5|4357|4356|4357|4356.5|4355|4354|178
1639482920000|2021-12-14 11:55:20|4357.5|4356.5|4357|4356|4357.5|4356.5|4356.5|4356|238
1639482930000|2021-12-14 11:55:30|4356.5|4355.5|4356.5|4355.5|4356.5|4355.5|4356|4355.5|534
1639482940000|2021-12-14 11:55:40|4357|4356|4358.5|4357.5|4359|4358|4357|4356|538
1639482960000|2021-12-14 11:56:00|4359|4358|4359|4358|4359|4358|4359|4358|0
1639482970000|2021-12-14 11:56:10|4358.5||4358.5||4358.5||4358.5||0
1639482980000|2021-12-14 11:56:20|4358|4357.5|4357.5|4357|4358|4357.5|4357.5|4357|960
1639482990000|2021-12-14 11:56:30|4357|4356.5|4358.5|4357.5|4358.5|4358|4357|4356.5|1055
1639483000000|2021-12-14 11:56:40|4358|4357|4357.5|4357|4358|4357|4357.5|4357|195
1639483010000|2021-12-14 11:56:50|4358|4357.5|4358.5|4357.5|4358.5|4357.5|4358|4357.5|0
1639483020000|2021-12-14 11:57:00|4359|4358|4359|4358.5|4359|4358.5|4359|4358|135
1639483030000|2021-12-14 11:57:10|4359.5|4359|4359|4358.5|4359.5|4359|4359|4358.5|712
1639483040000|2021-12-14 11:57:20|4358.5|4358|4359|4358|4359|4358|4358.5|4358|150
1639483050000|2021-12-14 11:57:30|4358.5|4357.5|4359|4358|4359|4358|4358|4357.5|152
1639483060000|2021-12-14 11:57:40|4358.5|4358.5|4358|4356.5|4358.5|4358.5|4357.5|4356.5|851
1639483070000|2021-12-14 11:57:50|4357.5||4357.5||4357.5||4357.5||0
1639483080000|2021-12-14 11:58:00|4357|4356|4357|4356.5|4357.5|4357|4357|4356|1633
1639483090000|2021-12-14 11:58:10|4357.5|4357|4356.5|4356|4357.5|4357|4356.5|4356|276
1639483100000|2021-12-14 11:58:20|4357|4355.5|4357|4356.5|4357|4356.5|4357|4355.5|246
1639483120000|2021-12-14 11:58:40|||||||||231
1639483130000|2021-12-14 11:58:50|4356.5|4356|4356.5|4356|4356.5|4356|4356.5|4355.5|2031
1639483140000|2021-12-14 11:59:00|4357|4356.5|4356.5|4355.5|4358.5|4357.5|4356.5|4355.5|4752
1639483150000|2021-12-14 11:59:10|4356|4355|4356|4355|4356.5|4355|4356|4355|166
1639483170000|2021-12-14 11:59:30||4355.5||4355||4355.5||4355|402
1639483180000|2021-12-14 11:59:40|4356.5|4355.5|4357|4356|4357|4356.5|4356.5|4355.5|131
1639483190000|2021-12-14 11:59:50|4357.5|4356.5|4358.5|4357.5|4359|4357.5|4357.5|4356.5|82
1639483200000|2021-12-14 12:00:00|4358|4357|4357.5|4357|4358.5|4357|4357.5|4357|141
1639483210000|2021-12-14 12:00:10|4357|4356.5|4357.5|4356.5|4357.5|4357|4357|4356.5|232
1639483220000|2021-12-14 12:00:20|4358|4357|4358|4357|4358.5|4357.5|4357.5|4357|632
1639483230000|2021-12-14 12:00:30|4357.5|4356.5|4357|4356.5|4358|4356.5|4357|4356.5|152
1639483250000|2021-12-14 12:00:50|4356.5|4356|4356.5|4355.5|4356.5|4356|4356|4355.5|401
1639483270000|2021-12-14 12:01:10|4357||4357||4357||4357||0
1639483280000|2021-12-14 12:01:20|4356.5|4356|4357|4356.5|4357|4356.5|4356.5|4356|536
1639483290000|2021-12-14 12:01:30|4357.5|4357|4357.5|4356.5|4357.5|4357|4357|4356.5|651
1639483300000|2021-12-14 12:01:40|4357|4357|4357|4356.5|4357|4357|4357|4356.5|0
1639483310000|2021-12-14 12:01:50|4356.5|4356|4358.5|4357.5|4358.5|4358|4356.5|4356|1329
1639483330000|2021-12-14 12:02:10|4359|4358|4360.5|4359.5|4360.5|4359.5|4359|4358|240
1639483350000|2021-12-14 12:02:30|4360|4359|4359.5|4358.5|4360|4359|4359|4358|1166
1639483360000|2021-12-14 12:02:40||4359||4359||4359||4359|0
1639483380000|2021-12-14 12:03:00|4360|4359.5|4359.5|4359|4360|4359.5|4359.5|4359|579
1639483390000|2021-12-14 12:03:10|4359|4358.5|4359.5|4358.5|4359.5|4358.5|4359|4358|1181
1639483400000|2021-12-14 12:03:20|4360|4359|4360|4359|4360|4359.5|4360|4359|205
1639483440000|2021-12-14 12:04:00|4360.5|4359.5|4360|4359.5|4360.5|4360|4360|4359.5|192
1639483450000|2021-12-14 12:04:10|4359.5|4359|4361|4360|4361.5|4360.5|4359.5|4359|916
1639483460000|2021-12-14 12:04:20|4360.5|4359.5|4360.5|4360|4360.5|4360|4360.5|4359.5|0
1639483470000|2021-12-14 12:04:30|4361|4360.5|4362.5|4361.5|4362.5|4361.5|4361|4360.5|197
1639483480000|2021-12-14 12:04:40|4363|4362|4363.5|4362.5|4363.5|4362.5|4362|4361.5|714
1639483490000|2021-12-14 12:04:50|4363|4362|4363|4362|4363|4362|4362|4361.5|2162
1639483500000|2021-12-14 12:05:00|4363.5|4362.5|4363|4362.5|4363.5|4362.5|4363|4362.5|5
1639483510000|2021-12-14 12:05:10|4363.5||4363||4363.5||4363||0
1639483520000|2021-12-14 12:05:20|||||||||10
1639483530000|2021-12-14 12:05:30|4363.5|4363|4363.5|4362.5|4363.5|4363|4363.5|4362.5|86
1639483540000|2021-12-14 12:05:40|4364|4363|4363.5|4363|4364|4363.5|4363.5|4363|365
1639483560000|2021-12-14 12:06:00|4363|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362.5|354
1639483570000|2021-12-14 12:06:10|4363|4362|4362.5|4361.5|4363|4362|4362.5|4361.5|1121
1639483580000|2021-12-14 12:06:20|4362|4361|4362|4361|4362.5|4361|4361.5|4361|404
1639483590000|2021-12-14 12:06:30|4361.5|4361.5|4362|4361|4362|4361.5|4361.5|4361|712
1639483600000|2021-12-14 12:06:40|4362.5|4361.5|4362|4361|4362.5|4362|4362|4361|1153
1639483610000|2021-12-14 12:06:50||4361.5||4361||4361.5||4361|0
1639483620000|2021-12-14 12:07:00|4361.5|4360.5|4362|4361|4362.5|4361.5|4360.5|4360|717
1639483660000|2021-12-14 12:07:40|4362.5|4361.5|4362.5|4362|4362.5|4362|4362|4361.5|918
1639483670000|2021-12-14 12:07:50|4363|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362|308
1639483690000|2021-12-14 12:08:10|4363|4363|4363|4362.5|4363.5|4363|4363|4362.5|368
1639483700000|2021-12-14 12:08:20|4362.5|4362|4362.5|4361.5|4362.5|4362|4362.5|4361.5|1278
1639483710000|2021-12-14 12:08:30|4362|4361|4361|4360|4362|4361|4360.5|4360|1198
1639483730000|2021-12-14 12:08:50|4360.5|4360.5|4361|4360|4361|4360.5|4360.5|4359.5|3329
1639483740000|2021-12-14 12:09:00|4360.5|4359.5|4360.5|4359.5|4361|4360|4360|4359.5|62
1639483750000|2021-12-14 12:09:10|4360||4360||4360||4360||0
1639483760000|2021-12-14 12:09:20|4360.5|4360|4360|4359.5|4360.5|4360|4360|4359.5|223
1639483770000|2021-12-14 12:09:30|4359.5|4359|4360|4359|4360|4359|4359.5|4359|294
1639483790000|2021-12-14 12:09:50|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359|4358.5|1207
1639483800000|2021-12-14 12:10:00|4359|4359|4359.5|4359|4359.5|4359|4359|4359|485
1639483810000|2021-12-14 12:10:10|4360|4359.5|4360|4359|4360|4359.5|4359.5|4359|281
1639483830000|2021-12-14 12:10:30|4360.5|4359.5|4360.5|4360|4361|4360|4360.5|4359.5|521
1639483840000|2021-12-14 12:10:40|4360|4359.5|4360.5|4359.5|4360.5|4359.5|4360|4359.5|666
1639483850000|2021-12-14 12:10:50|4360||4360||4360||4360||0
1639483870000|2021-12-14 12:11:10|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|424
1639483880000|2021-12-14 12:11:20|4361|4360.5|4360.5|4360|4361.5|4360.5|4360.5|4360|1077
1639483900000|2021-12-14 12:11:40||4359.5||4359.5||4359.5||4359.5|0
1639483910000|2021-12-14 12:11:50|4360||4360||4360||4360||716
1639483920000|2021-12-14 12:12:00|4359.5|4359|4359|4358.5|4359.5|4359|4359|4358.5|388
1639483930000|2021-12-14 12:12:10|4358.5|4358|4358.5|4358|4358.5|4358|4358.5|4358|152
1639483970000|2021-12-14 12:12:50|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358.5|81
1639483980000|2021-12-14 12:13:00|4358.5|4358|4359|4358|4359|4358.5|4358.5|4358|619
1639483990000|2021-12-14 12:13:10|4358.5||4358.5||4359||4358.5||0
1639484000000|2021-12-14 12:13:20|4359|4358.5|4359.5|4358.5|4359.5|4359|4359|4358|820
1639484010000|2021-12-14 12:13:30||4359||4359||4359||4359|0
1639484020000|2021-12-14 12:13:40|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358.5|236
1639484030000|2021-12-14 12:13:50|4358.5|4358|4358.5|4357.5|4358.5|4358|4358|4357.5|1467
1639484040000|2021-12-14 12:14:00||4358||4357.5||4358||4357.5|45
1639484060000|2021-12-14 12:14:20|4358|4358|4360|4359.5|4360.5|4359.5|4358|4358|1447
1639484070000|2021-12-14 12:14:30|4360.5|4360|4360.5|4359.5|4360.5|4360|4360|4359.5|129
1639484080000|2021-12-14 12:14:40|4360|4360|4362.5|4361.5|4363|4362|4360|4360|2613
1639484100000|2021-12-14 12:15:00|4363|4362|4362.5|4361.5|4363.5|4363|4362|4361.5|927
1639484110000|2021-12-14 12:15:10|||||||||18
1639484120000|2021-12-14 12:15:20|4363|4362|4363|4362|4363|4362.5|4363|4362|556
1639484130000|2021-12-14 12:15:30|4362.5|4361.5|4362.5|4361.5|4362.5|4361.5|4362.5|4361.5|0
1639484190000|2021-12-14 12:16:30|4362|4361|4361|4360|4362|4361|4361|4360|1186
1639484200000|2021-12-14 12:16:40||4360.5||4360.5||4360.5||4360.5|0
1639484210000|2021-12-14 12:16:50|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|0
1639484220000|2021-12-14 12:17:00|4361|4360.5|4361|4360.5|4361|4360.5|4360.5|4359.5|2254
1639484240000|2021-12-14 12:17:20|4360.5|4360|4361|4360|4361|4360|4360.5|4360|81
1639484270000|2021-12-14 12:17:50|4360.5|4359.5|4360.5|4360|4360.5|4360|4360|4359.5|716
1639484280000|2021-12-14 12:18:00|4361|4359.5|4361|4360|4361|4360.5|4361|4359.5|576
1639484290000|2021-12-14 12:18:10|4361.5|4360.5|4362|4361|4362|4361.5|4361.5|4360.5|1259
1639484300000|2021-12-14 12:18:20|4361.5|4360.5|4362|4361|4362|4361|4361.5|4360.5|0
1639484310000|2021-12-14 12:18:30|||||||||224
1639484320000|2021-12-14 12:18:40|4361.5|4360.5|4361.5|4360.5|4361.5|4360.5|4361.5|4360.5|352
1639484330000|2021-12-14 12:18:50||4361||4360.5||4361||4360.5|50
1639484340000|2021-12-14 12:19:00|4362|4361|4363|4362|4363|4362|4362|4361|1236
1639484360000|2021-12-14 12:19:20|4362.5|4361.5|4362.5|4361.5|4362.5|4361.5|4362|4361.5|514
1639484370000|2021-12-14 12:19:30|4362||4362.5||4362.5||4362||0
1639484380000|2021-12-14 12:19:40|4362||4362||4362||4362||0
1639484390000|2021-12-14 12:19:50|4362.5|4362|4363|4362.5|4363|4362.5|4362.5|4362|447
1639484400000|2021-12-14 12:20:00|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|332
1639484410000|2021-12-14 12:20:10|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|235
1639484420000|2021-12-14 12:20:20|4362.5|4362|4363|4362|4363|4362.5|4362.5|4362|736
1639484430000|2021-12-14 12:20:30|4363.5|4362.5|4363|4362.5|4363.5|4363|4363|4362.5|792
1639484450000|2021-12-14 12:20:50|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|653
1639484460000|2021-12-14 12:21:00|4362|4361.5|4361.5|4360.5|4362|4361.5|4361|4360.5|801
1639484510000|2021-12-14 12:21:50|4362|4361|4363|4362.5|4363|4362.5|4362|4361|834
1639484520000|2021-12-14 12:22:00|4362.5|4362|4363|4362|4363|4362.5|4362.5|4362|362
1639484540000|2021-12-14 12:22:20|||||||||13
1639484560000|2021-12-14 12:22:40|4362.5||4362.5||4362.5||4362.5||0
1639484570000|2021-12-14 12:22:50|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|227
1639484580000|2021-12-14 12:23:00|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|336
1639484590000|2021-12-14 12:23:10|4362|4361.5|4361.5|4361|4362|4361.5|4361|4360.5|2335
1639484600000|2021-12-14 12:23:20|4361|4360.5|4362|4361|4362|4361|4361|4360.5|212
1639484610000|2021-12-14 12:23:30|4362.5|4361.5|4362|4361.5|4362.5|4362|4362|4361.5|81
1639484630000|2021-12-14 12:23:50|4362.5||4362||4362.5||4362||0
1639484640000|2021-12-14 12:24:00|4362.5||4362||4362.5||4362||0
1639484650000|2021-12-14 12:24:10|||||||||14
1639484660000|2021-12-14 12:24:20|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4361|230
1639484670000|2021-12-14 12:24:30|4362|4361.5|4362.5|4362|4363|4362|4361.5|4361.5|1327
1639484680000|2021-12-14 12:24:40|4363|4361.5|4362.5|4361.5|4363|4361.5|4362|4361.5|1319
1639484690000|2021-12-14 12:24:50|4363|4362|4364|4363.5|4364|4363.5|4363|4362|283
1639484700000|2021-12-14 12:25:00|4363.5|4363|4364|4363|4364|4363|4363.5|4363|459
1639484710000|2021-12-14 12:25:10|||||||||22
1639484720000|2021-12-14 12:25:20|4364.5|4363.5|4366|4365|4366|4365.5|4364.5|4363.5|1865
1639484730000|2021-12-14 12:25:30|4365.5|4364.5|4366|4365|4366|4365|4365.5|4364.5|836
1639484740000|2021-12-14 12:25:40|4365.5|4364.5|4365|4364|4365.5|4364.5|4364.5|4363.5|329
1639484760000|2021-12-14 12:26:00|4364.5||4364.5||4364.5||4364.5||0
1639484770000|2021-12-14 12:26:10|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363.5|0
1639484780000|2021-12-14 12:26:20|4363.5|4363|4365|4364|4365|4364|4363.5|4363|926
1639484800000|2021-12-14 12:26:40|4364.5||4364.5||4364.5||4364.5||0
1639484810000|2021-12-14 12:26:50|4364|4363.5|4365|4364.5|4365|4364.5|4364|4363|1067
1639484820000|2021-12-14 12:27:00|4365.5|4364|4365|4364|4365.5|4364|4364.5|4364|153
1639484830000|2021-12-14 12:27:10|4364.5|4363.5|4364|4363|4364.5|4363.5|4364|4363|287
1639484870000|2021-12-14 12:27:50|4363.5||4363.5||4363.5||4363.5||0
1639484880000|2021-12-14 12:28:00|4364|4363.5|4365|4364|4365|4364|4364|4363.5|651
1639484890000|2021-12-14 12:28:10||4364.5||4364.5||4364.5||4364.5|4
1639484900000|2021-12-14 12:28:20|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|81
1639484930000|2021-12-14 12:28:50|4366|4365.5|4366.5|4366|4366.5|4366|4366|4365.5|411
1639484940000|2021-12-14 12:29:00|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|2355
1639484960000|2021-12-14 12:29:20|4365.5|4365|4366|4365.5|4366|4365.5|4365.5|4365|472
1639484970000|2021-12-14 12:29:30|4366.5|4366|4366.5|4365.5|4366.5|4366|4366.5|4365.5|208
1639484980000|2021-12-14 12:29:40|4366|4365|4366|4365|4366|4365|4366|4365|1
1639484990000|2021-12-14 12:29:50|4365.5||4365.5||4365.5||4365.5||0
1639485000000|2021-12-14 12:30:00|4366||4366||4366||4366||200
1639485020000|2021-12-14 12:30:20|4365.5|4364.5|4365.5|4364.5|4365.5|4364.5|4365|4364.5|332
1639485030000|2021-12-14 12:30:30|||||||||95
1639485040000|2021-12-14 12:30:40|4365|4364|4364.5|4364|4365|4364|4364.5|4364|1524
1639485050000|2021-12-14 12:30:50|4365|4364.5|4365|4364|4365|4364.5|4365|4364|81
1639485070000|2021-12-14 12:31:10|4364.5||4364.5||4364.5||4364.5||1
1639485090000|2021-12-14 12:31:30|4365|4364.5|4365|4364|4365|4364.5|4364.5|4364|768
1639485140000|2021-12-14 12:32:20|4365.5|4364.5|4366.5|4365.5|4366.5|4365.5|4365.5|4364.5|1567
1639485170000|2021-12-14 12:32:50|4367|4366|4367|4366.5|4367.5|4366.5|4367|4366|223
1639485180000|2021-12-14 12:33:00|4366.5|4366|4366|4365.5|4366.5|4366|4366|4365.5|1627
1639485190000|2021-12-14 12:33:10|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|159
1639485200000|2021-12-14 12:33:20|4366|4365.5|4367|4366|4367|4366|4366|4365.5|112
1639485210000|2021-12-14 12:33:30||4366.5||4366||4366.5||4366|130
1639485280000|2021-12-14 12:34:40|4367.5|4366.5|4368.5|4368|4369|4368|4367.5|4366.5|1284
1639485290000|2021-12-14 12:34:50|4368|4367.5|4368|4367|4368|4367.5|4367.5|4367|1598
1639485300000|2021-12-14 12:35:00||4367.5||4367.5||4367.5||4367.5|0
1639485310000|2021-12-14 12:35:10|4368.5|4367|4370|4369|4370|4369|4368.5|4367|554
1639485320000|2021-12-14 12:35:20|4369.5|4368.5|4369|4368|4369.5|4368.5|4369|4368|352
1639485340000|2021-12-14 12:35:40|4368.5|4367.5|4368|4367.5|4368.5|4368|4368|4367.5|308
1639485350000|2021-12-14 12:35:50|4368.5||4368.5||4368.5||4368.5||0
1639485360000|2021-12-14 12:36:00|4368|4368|4368.5|4368|4368.5|4368|4368|4368|429
1639485370000|2021-12-14 12:36:10|||||||||268
1639485380000|2021-12-14 12:36:20|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|327
1639485390000|2021-12-14 12:36:30|4367.5|4367|4367.5|4366.5|4367.5|4367|4367|4366.5|201
1639485400000|2021-12-14 12:36:40|4367||4367||4367||4367||216
1639485410000|2021-12-14 12:36:50||4366||4366||4366.5||4366|313
1639485420000|2021-12-14 12:37:00|4366.5|4365.5|4365.5|4365|4366.5|4365.5|4365.5|4365|1140
1639485440000|2021-12-14 12:37:20|4365|4364.5|4365|4364|4365|4364.5|4365|4364|330
1639485470000|2021-12-14 12:37:50|4364.5||4364.5||4364.5||4364.5||0
1639485480000|2021-12-14 12:38:00|||||||||889
1639485490000|2021-12-14 12:38:10|4365|4364.5|4365|4364.5|4365|4364.5|4365|4364.5|756
1639485500000|2021-12-14 12:38:20|4365.5|4365|4365.5|4365|4366|4365|4365.5|4365|817
1639485510000|2021-12-14 12:38:30||4364.5||4364.5||4365||4364.5|1268
1639485530000|2021-12-14 12:38:50||4365||4364.5||4365||4364.5|0
1639485540000|2021-12-14 12:39:00|4365|4364|4364.5|4364|4365|4364|4364.5|4364|284
1639485550000|2021-12-14 12:39:10||4363.5||4363.5||4363.5||4363.5|247
1639485570000|2021-12-14 12:39:30||4364||4364||4364||4364|0
1639485590000|2021-12-14 12:39:50|4365|4364.5|4363.5|4363|4365.5|4364.5|4363.5|4363|1325
1639485600000|2021-12-14 12:40:00|4363|4362.5|4362|4361.5|4363|4362.5|4362|4361.5|1227
1639485610000|2021-12-14 12:40:10|4362.5|4362|4362.5|4361.5|4363|4362|4362|4361.5|401
1639485630000|2021-12-14 12:40:30|4362||4362||4362||4362||0
1639485640000|2021-12-14 12:40:40|4361.5|4361|4362|4361|4362|4361.5|4361.5|4361|394
1639485650000|2021-12-14 12:40:50|4361.5|4360.5|4361|4360.5|4361.5|4360.5|4361|4360.5|231
1639485660000|2021-12-14 12:41:00|4360.5|4360|4360|4359.5|4360.5|4360|4360|4359.5|357
1639485670000|2021-12-14 12:41:10|4360.5|4359|4360.5|4359.5|4360.5|4360|4360.5|4359|1350
1639485680000|2021-12-14 12:41:20|4361|4360|4360.5|4360|4361.5|4360.5|4360.5|4360|914
1639485690000|2021-12-14 12:41:30|||||||||500
1639485710000|2021-12-14 12:41:50|4361|4360.5|4360.5|4360|4361|4360.5|4360.5|4360|911
1639485720000|2021-12-14 12:42:00|4361|4360.5|4360|4359|4361|4360.5|4360|4359|754
1639485730000|2021-12-14 12:42:10|4359.5|4358.5|4358.5|4357.5|4359.5|4358.5|4358.5|4357.5|206
1639485770000|2021-12-14 12:42:50|4359|4358|4359|4358.5|4359.5|4359|4359|4358|741
1639485780000|2021-12-14 12:43:00|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4359|106
1639485790000|2021-12-14 12:43:10|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358.5|115
1639485820000|2021-12-14 12:43:40|4359.5|4359|4359|4358.5|4360|4359|4359|4358.5|371
1639485840000|2021-12-14 12:44:00|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4359|0
1639485870000|2021-12-14 12:44:30|4360|4359.5|4361|4360.5|4361.5|4360.5|4360|4359.5|730
1639485880000|2021-12-14 12:44:40|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|129
1639485890000|2021-12-14 12:44:50|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359.5|1759
1639485900000|2021-12-14 12:45:00|4359.5|4359|4360|4359|4360|4359.5|4359.5|4359|1130
1639485910000|2021-12-14 12:45:10|4359.5|4359.5|4360|4359.5|4360|4359.5|4359.5|4359|309
1639485920000|2021-12-14 12:45:20|4359.5|4359|4359.5|4358.5|4359.5|4359|4359|4358.5|214
1639485930000|2021-12-14 12:45:30||4359||4358.5||4359||4358.5|0
1639485940000|2021-12-14 12:45:40|4359|4359|4359.5|4359|4359.5|4359|4359|4359|1190
1639485990000|2021-12-14 12:46:30|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359.5|976
1639486000000|2021-12-14 12:46:40|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4359|1310
1639486010000|2021-12-14 12:46:50|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359|310
1639486020000|2021-12-14 12:47:00|4359.5|4359|4359|4358.5|4359.5|4359|4359|4358.5|777
1639486030000|2021-12-14 12:47:10|4358.5|4358|4358.5|4358|4358.5|4358|4358.5|4358|97
1639486050000|2021-12-14 12:47:30|4358|4357.5|4358|4357|4358|4357.5|4357.5|4357|724
1639486070000|2021-12-14 12:47:50|4357.5||4357.5||4357.5||4357.5||0
1639486080000|2021-12-14 12:48:00|4357|4356.5|4357|4356.5|4357|4356.5|4357|4356.5|81
1639486090000|2021-12-14 12:48:10|4357.5|4357|4357.5|4357|4357.5|4357|4357|4357|1830
1639486100000|2021-12-14 12:48:20|4358|4357.5|4358.5|4358|4358.5|4358|4358|4357.5|1142
1639486110000|2021-12-14 12:48:30|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358.5|248
1639486120000|2021-12-14 12:48:40|||||||||210
1639486130000|2021-12-14 12:48:50|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4359|175
1639486140000|2021-12-14 12:49:00|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358.5|236
1639486150000|2021-12-14 12:49:10|4359.5|4359|4360.5|4360|4361|4360|4359.5|4358.5|143
1639486160000|2021-12-14 12:49:20|4360|4359.5|4359.5|4359|4360|4359.5|4359.5|4358.5|1619
1639486170000|2021-12-14 12:49:30|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359.5|231
1639486180000|2021-12-14 12:49:40|4359.5|4359|4359.5|4359|4360|4359|4359.5|4359|330
1639486190000|2021-12-14 12:49:50|4359|4358.5|4358|4357.5|4359|4358.5|4358|4357.5|5970
1639486200000|2021-12-14 12:50:00|4358.5|4358|4358.5|4358|4359|4358|4358.5|4357.5|129
1639486220000|2021-12-14 12:50:20|4359|4358.5|4359.5|4358.5|4359.5|4358.5|4359|4358.5|224
1639486230000|2021-12-14 12:50:30|4359||4359||4359||4359||0
1639486240000|2021-12-14 12:50:40|4359.5|4359|4360|4359.5|4360|4359.5|4359.5|4359|370
1639486250000|2021-12-14 12:50:50|4360.5|4360|4361|4360.5|4361|4360.5|4360.5|4360|204
1639486260000|2021-12-14 12:51:00|4360.5|4360|4360.5|4360|4361|4360|4360.5|4360|82
1639486270000|2021-12-14 12:51:10|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360.5|116
1639486280000|2021-12-14 12:51:20|||||||||100
1639486290000|2021-12-14 12:51:30|4361.5|4361|4361.5|4360.5|4361.5|4361|4361.5|4360.5|434
1639486310000|2021-12-14 12:51:50||4361||4361||4361||4361|20
1639486320000|2021-12-14 12:52:00|||||||||98
1639486330000|2021-12-14 12:52:10|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361.5|527
1639486350000|2021-12-14 12:52:30|4362.5|4362|4362|4361.5|4362.5|4362|4362|4361.5|283
1639486360000|2021-12-14 12:52:40|4362.5||4362||4362.5||4362||0
1639486370000|2021-12-14 12:52:50|4361.5|4361|4361.5|4361|4361.5|4361|4361|4360.5|2544
1639486380000|2021-12-14 12:53:00|4362|4361.5|4362.5|4362|4363|4362|4362|4361.5|926
1639486390000|2021-12-14 12:53:10|4362|4361.5|4361.5|4361|4362|4361.5|4361.5|4360.5|1111
1639486420000|2021-12-14 12:53:40|||||||||76
1639486430000|2021-12-14 12:53:50|4362|4361.5|4362.5|4362|4363.5|4362.5|4362|4361.5|1245
1639486440000|2021-12-14 12:54:00|4362|4361.5|4362|4361.5|4362.5|4362|4362|4361|1552
1639486450000|2021-12-14 12:54:10|4362.5|4362|4362.5|4361.5|4362.5|4362|4362.5|4361.5|392
1639486460000|2021-12-14 12:54:20||4362||4362||4362||4361.5|0
1639486470000|2021-12-14 12:54:30|4363|4362.5|4363|4362|4363|4362.5|4362.5|4362|953
1639486480000|2021-12-14 12:54:40|4362.5||4362.5||4362.5||4362.5||0
1639486500000|2021-12-14 12:55:00|4362|4361.5|4362.5|4362|4362.5|4362|4362|4361.5|2534
1639486520000|2021-12-14 12:55:20|4363|4362.5|4363|4362.5|4363.5|4362.5|4362.5|4362|2072
1639486530000|2021-12-14 12:55:30|4362.5|4362|4363.5|4363|4364|4363.5|4362.5|4362|738
1639486580000|2021-12-14 12:56:20|4364|4363.5|4364.5|4364|4365|4364|4364|4363.5|628
1639486600000|2021-12-14 12:56:40|4365|4364.5|4365|4364.5|4365|4364.5|4365|4364|233
1639486610000|2021-12-14 12:56:50|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4364|3
1639486620000|2021-12-14 12:57:00|4364|4363.5|4364|4363.5|4364|4363.5|4363.5|4363|4584
1639486650000|2021-12-14 12:57:30|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|82
1639486660000|2021-12-14 12:57:40|4363|4362.5|4363|4362|4363|4362.5|4363|4362|810
1639486670000|2021-12-14 12:57:50|4362.5|4362.5|4362.5|4362|4363|4362.5|4362.5|4362|159
1639486680000|2021-12-14 12:58:00|4362|4361.5|4362.5|4361.5|4362.5|4362|4362|4361.5|686
1639486690000|2021-12-14 12:58:10|4362||4362.5||4362.5||4362||0
1639486700000|2021-12-14 12:58:20|4362||4362||4362||4362||372
1639486730000|2021-12-14 12:58:50|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4361|81
1639486740000|2021-12-14 12:59:00|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360.5|442
1639486750000|2021-12-14 12:59:10|4361.5|4361|4361|4360.5|4361.5|4361|4361|4360.5|953
1639486760000|2021-12-14 12:59:20|4361.5||4361.5||4361.5||4361.5||0
1639486770000|2021-12-14 12:59:30|4361|4361|4361.5|4361|4361.5|4361|4361|4361|452
1639486780000|2021-12-14 12:59:40|4362|4361.5|4361|4360|4362|4361.5|4360.5|4360|862
1639486790000|2021-12-14 12:59:50|4360.5|4359.5|4360.5|4359.5|4360.5|4360|4360.5|4359.5|402
1639486800000|2021-12-14 13:00:00|4361|4360|4362|4361|4362|4361.5|4361|4360|429
1639486810000|2021-12-14 13:00:10|4361.5|4360.5|4360.5|4360|4361.5|4361|4360.5|4360|713
1639486820000|2021-12-14 13:00:20|4361|4359.5|4361|4360.5|4361.5|4360.5|4361|4359.5|374
1639486830000|2021-12-14 13:00:30|4361.5|4361|4362.5|4362|4362.5|4362|4361|4360.5|687
1639486840000|2021-12-14 13:00:40|4363|4362.5|4363.5|4362.5|4363.5|4363|4363|4362|838
1639486850000|2021-12-14 13:00:50|4364|4363|4362.5|4362|4364|4363.5|4362.5|4362|458
1639486860000|2021-12-14 13:01:00|4363|4362.5|4362.5|4362|4363|4362.5|4362.5|4362|345
1639486870000|2021-12-14 13:01:10|4362|4361.5|4362.5|4361.5|4363|4362|4362|4361.5|570
1639486880000|2021-12-14 13:01:20|4362|4361|4362|4361|4362.5|4361.5|4361.5|4361|417
1639486890000|2021-12-14 13:01:30|4362.5|4361.5|4362.5|4362|4362.5|4362|4362|4361.5|81
1639486900000|2021-12-14 13:01:40|4363|4361.5|4362|4361.5|4363|4361.5|4362|4361.5|0
1639486910000|2021-12-14 13:01:50|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|157
1639486920000|2021-12-14 13:02:00|4363|4362.5|4363|4362.5|4363|4362.5|4362.5|4362|229
1639486930000|2021-12-14 13:02:10|4362.5|4362|4362.5|4362|4363|4362|4362.5|4362|81
1639486940000|2021-12-14 13:02:20|4362|4361.5|4362.5|4361.5|4362.5|4362|4362|4361.5|771
1639486950000|2021-12-14 13:02:30|4362|4361|4362|4361.5|4362|4361.5|4361.5|4361|321
1639486970000|2021-12-14 13:02:50|4362.5|4362|4362|4361.5|4362.5|4362|4362|4361.5|756
1639486980000|2021-12-14 13:03:00|4362.5|4362|4362.5|4361.5|4362.5|4362|4362|4361.5|0
1639486990000|2021-12-14 13:03:10||4362||4362||4362||4361.5|0
1639487000000|2021-12-14 13:03:20|4363|4362.5|4363|4362|4363.5|4362.5|4363|4362|189
1639487020000|2021-12-14 13:03:40|4363.5|4362.5|4363.5|4362.5|4363.5|4363|4363.5|4362.5|126
1639487030000|2021-12-14 13:03:50|4363||4363.5||4363.5||4363||0
1639487040000|2021-12-14 13:04:00|4363|4362|4362|4361|4363|4362|4362|4361|1156
1639487060000|2021-12-14 13:04:20|4361.5|4361.5|4361|4360|4361.5|4361.5|4361|4360|1384
1639487070000|2021-12-14 13:04:30|4360.5|4359.5|4360|4359.5|4360.5|4359.5|4360|4359.5|456
1639487080000|2021-12-14 13:04:40|4359.5|4359|4360|4359|4360|4359.5|4359.5|4359|173
1639487090000|2021-12-14 13:04:50||4359.5||4359.5||4359.5||4359|0
1639487100000|2021-12-14 13:05:00|4359.5|4359|4360|4359.5|4360|4359.5|4359.5|4359|129
1639487110000|2021-12-14 13:05:10|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4358.5|548
1639487130000|2021-12-14 13:05:30|4359|4358.5|4357.5|4357|4359|4358.5|4357.5|4357|991
1639487140000|2021-12-14 13:05:40|4357|4356.5|4357|4356.5|4357.5|4357|4357|4356.5|535
1639487150000|2021-12-14 13:05:50|4357.5|4357|4357.5|4356.5|4358|4357|4357.5|4356.5|284
1639487160000|2021-12-14 13:06:00|4357|4357|4357|4356.5|4357|4357|4357|4356.5|81
1639487170000|2021-12-14 13:06:10|4356.5|4356|4356|4355|4356.5|4356|4355.5|4355|659
1639487180000|2021-12-14 13:06:20|4356.5|4355.5|4357|4356.5|4357.5|4357|4356.5|4355|620
1639487190000|2021-12-14 13:06:30|4357.5|4357|4358|4357.5|4358|4357.5|4357.5|4356.5|162
1639487200000|2021-12-14 13:06:40|4358.5|4358|4358.5|4358|4358.5|4358|4358.5|4358|0
1639487210000|2021-12-14 13:06:50|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358.5|179
1639487220000|2021-12-14 13:07:00|4359.5|4359|4359.5|4358.5|4359.5|4359|4359|4358.5|365
1639487230000|2021-12-14 13:07:10|4360|4359|4360|4359|4360|4359.5|4360|4359|109
1639487240000|2021-12-14 13:07:20|4360.5|4359.5|4360|4359.5|4360.5|4360|4360|4359.5|1320
1639487250000|2021-12-14 13:07:30|4360.5|4360|4361.5|4361|4361.5|4361|4360.5|4360|136
1639487260000|2021-12-14 13:07:40|4361|4360.5|4361.5|4361|4362|4361|4360.5|4360|1759
1639487270000|2021-12-14 13:07:50|4362|4360|4361.5|4360.5|4362|4360.5|4361|4360|1525
1639487280000|2021-12-14 13:08:00|4362|4361|4362|4361|4362|4361.5|4361.5|4360.5|710
1639487290000|2021-12-14 13:08:10|4361.5|4361.5|4362.5|4361.5|4362.5|4361.5|4361.5|4361|721
1639487300000|2021-12-14 13:08:20|4362|4362|4362.5|4362|4363|4362.5|4362|4362|99
1639487310000|2021-12-14 13:08:30|4362|4361.5|4362|4361.5|4362.5|4362|4362|4361.5|1226
1639487320000|2021-12-14 13:08:40|4362.5||4362||4362.5||4362||0
1639487330000|2021-12-14 13:08:50|4362.5|4362|4362.5|4361.5|4362.5|4362|4362.5|4361.5|116
1639487340000|2021-12-14 13:09:00|4362||4362.5||4362.5||4362||0
1639487350000|2021-12-14 13:09:10|4362|4362|4362|4361.5|4362|4362|4362|4361.5|303
1639487360000|2021-12-14 13:09:20|4361.5|4361|4361.5|4360.5|4361.5|4361|4361.5|4360.5|680
1639487370000|2021-12-14 13:09:30|4361|4360|4360|4359.5|4361|4360|4360|4359.5|474
1639487380000|2021-12-14 13:09:40|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4359.5|0
1639487390000|2021-12-14 13:09:50|4360|4359.5|4359.5|4359|4360|4360|4359.5|4359|211
1639487400000|2021-12-14 13:10:00|4360|4359.5|4361.5|4360.5|4362|4361|4360|4359.5|894
1639487410000|2021-12-14 13:10:10|4362||4362||4362||4361.5||0
1639487420000|2021-12-14 13:10:20|4361.5|4361|4362|4361|4362|4361.5|4361.5|4361|159
1639487430000|2021-12-14 13:10:30|4361.5||4361.5||4361.5||4361.5||0
1639487440000|2021-12-14 13:10:40|4362|4361.5|4362|4361.5|4362|4361.5|4361.5|4361.5|0
1639487450000|2021-12-14 13:10:50|||||||||5
1639487460000|2021-12-14 13:11:00|4362.5|4362|4362.5|4361.5|4362.5|4362|4362|4361.5|909
1639487470000|2021-12-14 13:11:10||4362||4362||4362||4361.5|0
1639487480000|2021-12-14 13:11:20|4363|4362.5|4363|4362|4363|4362.5|4362.5|4362|433
1639487490000|2021-12-14 13:11:30||4362.5||4362.5||4362.5||4362|13
1639487500000|2021-12-14 13:11:40|4363.5|4363|4363.5|4362.5|4363.5|4363|4363|4362.5|157
1639487510000|2021-12-14 13:11:50|4364|4363|4364|4363|4364|4363.5|4363.5|4362.5|664
1639487520000|2021-12-14 13:12:00|4363.5|4362.5|4363|4362|4363.5|4362.5|4362.5|4362|2451
1639487530000|2021-12-14 13:12:10|4362.5|4361.5|4361.5|4360.5|4363|4361.5|4361.5|4360.5|391
1639487540000|2021-12-14 13:12:20|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361.5|82
1639487550000|2021-12-14 13:12:30|4362.5|4361|4362.5|4362|4362.5|4362|4362.5|4361|969
1639487560000|2021-12-14 13:12:40|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361.5|81
1639487570000|2021-12-14 13:12:50|4361.5|4361|4361.5|4361|4362|4361|4361.5|4361|551
1639487580000|2021-12-14 13:13:00|4362|4361.5|4361.5|4361|4362|4361.5|4361.5|4361|0
1639487590000|2021-12-14 13:13:10|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360.5|168
1639487600000|2021-12-14 13:13:20|4360.5|4360|4360|4359.5|4361|4360|4360|4359.5|2059
1639487620000|2021-12-14 13:13:40|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4359.5|20
1639487630000|2021-12-14 13:13:50|4360|4359.5|4360|4359.5|4360|4359.5|4359.5|4359|354
1639487640000|2021-12-14 13:14:00|4360.5|4360|4360|4359.5|4360.5|4360|4360|4359.5|312
1639487670000|2021-12-14 13:14:30|4359.5|4359|4359|4358.5|4359.5|4359|4359|4358|493
1639487680000|2021-12-14 13:14:40|4358.5|4358|4358.5|4358|4358.5|4358|4358.5|4358|215
1639487690000|2021-12-14 13:14:50|||||||||169
1639487700000|2021-12-14 13:15:00|4359|4358.5|4360|4359.5|4360.5|4359.5|4359|4358.5|705
1639487710000|2021-12-14 13:15:10|4360.5|4360|4361|4360|4361|4360.5|4360.5|4360|200
1639487720000|2021-12-14 13:15:20||4360.5||4360.5||4360.5||4360.5|0
1639487730000|2021-12-14 13:15:30|4361.5|4360|4360.5|4360|4361.5|4360|4360.5|4360|251
1639487760000|2021-12-14 13:16:00|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359|887
1639487770000|2021-12-14 13:16:10|4359.5|4359|4359|4358.5|4359.5|4359|4359|4358.5|674
1639487780000|2021-12-14 13:16:20|4358.5|4358|4358.5|4358|4359|4358.5|4358.5|4358|0
1639487790000|2021-12-14 13:16:30|4359|4358.5|4359|4358.5|4359.5|4358.5|4359|4358|455
1639487800000|2021-12-14 13:16:40|4358.5|4358|4359.5|4358.5|4359.5|4359|4358.5|4358|598
1639487810000|2021-12-14 13:16:50|4359|4358|4359|4358|4359|4358|4359|4358|0
1639487820000|2021-12-14 13:17:00|4359.5|4358.5|4359.5|4359|4359.5|4359|4359.5|4358|0
1639487840000|2021-12-14 13:17:20|4359|4358.5|4358.5|4358|4359|4358.5|4358.5|4358|920
1639487850000|2021-12-14 13:17:30|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358.5|930
1639487860000|2021-12-14 13:17:40|4358.5|4358|4359|4358.5|4359|4358.5|4358.5|4358|0
1639487870000|2021-12-14 13:17:50|4358.5|4358|4358.5|4358|4359|4358.5|4358.5|4358|439
1639487880000|2021-12-14 13:18:00|4359|4358.5|4358.5|4358|4359|4358.5|4358.5|4358|292
1639487890000|2021-12-14 13:18:10|4359|4358.5|4359|4358.5|4359|4358.5|4358.5|4358|1086
1639487900000|2021-12-14 13:18:20|4359.5|4359|4360|4359|4360.5|4360|4359.5|4359|17056
1639487910000|2021-12-14 13:18:30||4359.5||4359.5||4359.5||4359.5|0
1639487920000|2021-12-14 13:18:40|4360.5|4360|4358.5|4358|4361|4360.5|4358|4357.5|7304
1639487930000|2021-12-14 13:18:50|4359|4358.5|4358.5|4358|4359|4358.5|4358.5|4358|484
1639487940000|2021-12-14 13:19:00|4359|4358.5|4360|4359|4360|4359.5|4359|4358.5|1331
1639487950000|2021-12-14 13:19:10|4359.5|4359.5|4360|4359.5|4360|4359.5|4359.5|4359.5|0
1639487970000|2021-12-14 13:19:30|4359.5|4359|4359|4358|4359.5|4359|4358.5|4358|1716
1639487980000|2021-12-14 13:19:40|4358.5|4358.5|4358.5|4357.5|4358.5|4358.5|4358|4357.5|174
1639487990000|2021-12-14 13:19:50|4358|4357|4357|4356|4358|4357|4356.5|4356|1453
1639488000000|2021-12-14 13:20:00|4356.5|4355.5|4357.5|4356.5|4357.5|4356.5|4356|4355|1012
1639488010000|2021-12-14 13:20:10|4357|4357|4357.5|4356.5|4358|4357.5|4356.5|4356|1439
1639488030000|2021-12-14 13:20:30|4357|4356|4357|4356|4357|4356.5|4356.5|4356|327
1639488040000|2021-12-14 13:20:40|4356.5|4356.5|4357.5|4356.5|4357.5|4356.5|4356.5|4356|671
1639488050000|2021-12-14 13:20:50|4357|4356|4356.5|4356|4357|4356|4356.5|4356|81
1639488060000|2021-12-14 13:21:00|4356|4355.5|4355|4354.5|4356|4355.5|4354.5|4354|668
1639488070000|2021-12-14 13:21:10|4354.5|4354|4354.5|4354|4355|4354|4354.5|4354|0
1639488080000|2021-12-14 13:21:20|4354|4353.5|4354.5|4354|4354.5|4354|4354|4353.5|200
1639488090000|2021-12-14 13:21:30|||||||||249
1639488100000|2021-12-14 13:21:40|4354|4353.5|4354|4353.5|4354|4353.5|4354|4353.5|200
1639488110000|2021-12-14 13:21:50|4353.5|4353|4353.5|4352.5|4353.5|4353|4353|4352|816
1639488120000|2021-12-14 13:22:00|4353|4352|4354.5|4354|4354.5|4354|4352.5|4352|409
1639488130000|2021-12-14 13:22:10||4353.5||4354||4354||4353.5|289
1639488140000|2021-12-14 13:22:20|4355|4354.5|4354.5|4354|4355.5|4355|4354.5|4354|524
1639488150000|2021-12-14 13:22:30|4355|4354.5|4355.5|4354.5|4355.5|4355|4354.5|4354|595
1639488160000|2021-12-14 13:22:40||4355||4355||4355||4354.5|0
1639488170000|2021-12-14 13:22:50|4356|4355.5|4355.5|4355|4356|4355.5|4355.5|4355|372
1639488180000|2021-12-14 13:23:00|4356|4355.5|4356.5|4355.5|4356.5|4355.5|4356|4355.5|218
1639488190000|2021-12-14 13:23:10|4357|4356|4356.5|4356|4357|4356|4356.5|4356|231
1639488200000|2021-12-14 13:23:20|||||||||150
1639488210000|2021-12-14 13:23:30|4356|4355.5|4356.5|4356|4356.5|4356|4356|4355.5|145
1639488220000|2021-12-14 13:23:40|4356|4355.5|4357.5|4357|4358|4357|4356|4355.5|81
1639488230000|2021-12-14 13:23:50|4358|4356.5|4357|4356|4358|4356.5|4356.5|4356|1780
1639488240000|2021-12-14 13:24:00|4357.5|4356.5|4358|4357.5|4358|4357.5|4357.5|4356.5|667
1639488250000|2021-12-14 13:24:10|4358.5||4358||4358.5||4358||540
1639488270000|2021-12-14 13:24:30|4357.5|4357|4357.5|4357|4357.5|4357|4357.5|4357|297
1639488280000|2021-12-14 13:24:40|||||||||100
1639488290000|2021-12-14 13:24:50|4358|4357.5|4357.5|4357|4358|4357.5|4357.5|4357|298
1639488300000|2021-12-14 13:25:00|4358|4357.5|4358.5|4358|4358.5|4358|4358|4357.5|367
1639488310000|2021-12-14 13:25:10|4358|4357.5|4357|4356.5|4358.5|4357.5|4356.5|4356|1505
1639488320000|2021-12-14 13:25:20|4356.5|4356|4357|4356.5|4357|4356.5|4356.5|4356|0
1639488330000|2021-12-14 13:25:30|4356.5|4356|4356.5|4356|4357|4356|4356.5|4356|0
1639488340000|2021-12-14 13:25:40|4357|4356.5|4356.5|4356|4357|4356.5|4356.5|4356|81
1639488350000|2021-12-14 13:25:50|4357|4356.5|4357|4356|4357|4356.5|4356.5|4356|403
1639488360000|2021-12-14 13:26:00||4356.5||4356||4356.5||4356|53
1639488370000|2021-12-14 13:26:10||4356.5||4356.5||4356.5||4356|0
1639488380000|2021-12-14 13:26:20|4357.5|4356|4357|4356.5|4357.5|4356.5|4356.5|4356|935
1639488390000|2021-12-14 13:26:30|4357.5|4357|4357|4356.5|4357.5|4357|4357|4356.5|18
1639488400000|2021-12-14 13:26:40|4356.5|4356|4355.5|4355|4356.5|4356|4355.5|4355|853
1639488410000|2021-12-14 13:26:50|4356|4355.5|4356|4355.5|4356.5|4355.5|4356|4355.5|159
1639488420000|2021-12-14 13:27:00|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|486
1639488430000|2021-12-14 13:27:10|4358|4355.5|4357|4356.5|4358|4357.5|4356.5|4355.5|12514
1639488440000|2021-12-14 13:27:20||4356||4356||4356||4356|2
1639488450000|2021-12-14 13:27:30|4356.5|4356.5|4355.5|4355|4356.5|4356.5|4354.5|4354|786
1639488460000|2021-12-14 13:27:40|4355|4354.5|4355.5|4354.5|4355.5|4354.5|4355|4354.5|449
1639488470000|2021-12-14 13:27:50|4355|4355|4355|4354.5|4355|4355|4355|4354.5|60
1639488480000|2021-12-14 13:28:00||4354||4354.5||4354.5||4354|358
1639488490000|2021-12-14 13:28:10||4354||4354.5||4354.5||4354|0
1639488500000|2021-12-14 13:28:20|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|562
1639488510000|2021-12-14 13:28:30|4355|4354.5|4355|4354|4355|4354.5|4355|4354|575
1639488530000|2021-12-14 13:28:50||4354.5||4354||4354.5||4354|0
1639488540000|2021-12-14 13:29:00||4354.5||4354||4354.5||4354|0
1639488550000|2021-12-14 13:29:10|4354.5|4354.5|4354.5|4354|4355|4354.5|4354.5|4354|1311
1639488560000|2021-12-14 13:29:20|4355||4354.5||4355||4354.5||174
1639488570000|2021-12-14 13:29:30|4355|4354.5|4355|4354.5|4355|4354.5|4355|4354.5|23
1639488580000|2021-12-14 13:29:40|4355.5|4355|4357|4356.5|4357.5|4356.5|4355.5|4355|1156
1639488590000|2021-12-14 13:29:50|4357.5|4357|4358|4357|4358.5|4357.5|4357.5|4357|108
1639488600000|2021-12-14 13:30:00|4357.5|4357.5|4357|4356.5|4357.5|4357.5|4357|4356|1288
1639488610000|2021-12-14 13:30:10|4356.5|4356|4356.5|4355.5|4357|4356|4355.5|4355|1168
1639488620000|2021-12-14 13:30:20|4357|4356|4355.5|4354.5|4358|4357|4355|4354.5|867
1639488630000|2021-12-14 13:30:30|4355|4355|4356|4355|4357|4356|4354|4353.5|100
1639488640000|2021-12-14 13:30:40|4355.5|4355.5|4355.5|4355|4355.5|4355.5|4355|4354.5|105
1639488650000|2021-12-14 13:30:50|4356|4355.5|4355|4354.5|4356|4355.5|4355|4354.5|0
1639488660000|2021-12-14 13:31:00|4355.5|4355|4355.5|4355|4356|4355.5|4355.5|4354.5|736
1639488670000|2021-12-14 13:31:10|4355|4354.5|4356|4355|4356|4355|4355|4354.5|277
1639488680000|2021-12-14 13:31:20|4355.5|4354.5|4355.5|4354.5|4356|4355|4355.5|4354.5|127
1639488690000|2021-12-14 13:31:30|4356|4355|4356|4355.5|4357|4356|4356|4355|828
1639488700000|2021-12-14 13:31:40|4356.5|4355|4356|4355|4356.5|4355|4356|4355|62
1639488710000|2021-12-14 13:31:50|4355.5|4354.5|4356|4355|4356|4355|4355|4354.5|934
1639488720000|2021-12-14 13:32:00|4355.5|4354.5|4355|4354.5|4355.5|4355|4355|4354|858
1639488740000|2021-12-14 13:32:20|4354.5|4354|4354.5|4354|4354.5|4354|4354|4353.5|358
1639488750000|2021-12-14 13:32:30|4355|4354.5|4352|4351.5|4355.5|4354.5|4352|4351|2459
1639488760000|2021-12-14 13:32:40|4352.5|4352|4351.5|4351|4352.5|4352|4351|4350.5|1052
1639488770000|2021-12-14 13:32:50|4352|4351.5|4351|4350.5|4352|4351.5|4350.5|4349.5|11012
1639488780000|2021-12-14 13:33:00|4350.5|4350|4353.5|4352.5|4353.5|4353|4350.5|4349.5|2925
1639488790000|2021-12-14 13:33:10|4353|4353|4353|4351.5|4353|4353|4352|4351|425
1639488800000|2021-12-14 13:33:20|4352.5|4352|4352.5|4351.5|4353|4352|4352.5|4351.5|0
1639488810000|2021-12-14 13:33:30|4352|4351|4351|4350|4352|4351|4350.5|4350|464
1639488820000|2021-12-14 13:33:40|4350.5|4350.5|4350.5|4350|4351|4350.5|4350.5|4349.5|10023
1639488830000|2021-12-14 13:33:50|4351|4350.5|4352.5|4351.5|4353|4352|4351|4350|599
1639488840000|2021-12-14 13:34:00|4353|4352|4353|4352.5|4353|4352.5|4352.5|4351.5|0
1639488850000|2021-12-14 13:34:10|4352.5|4352|4352|4351.5|4352.5|4352|4351|4350.5|1060
1639488860000|2021-12-14 13:34:20|4352.5|4351|4353|4352.5|4353|4352.5|4352.5|4351|337
1639488870000|2021-12-14 13:34:30|4352.5|4352|4352|4351.5|4352.5|4352|4352|4351|199
1639488880000|2021-12-14 13:34:40|4351.5|4351|4351.5|4350.5|4352|4351|4351|4350.5|582
1639488890000|2021-12-14 13:34:50|4351|4351|4351|4350.5|4351.5|4351|4351|4350.5|12
1639488900000|2021-12-14 13:35:00|4351.5|4351|4350.5|4350|4351.5|4351|4350.5|4350|349
1639488910000|2021-12-14 13:35:10|4351|4350.5|4355|4354|4355|4354.5|4351|4350.5|1109
1639488920000|2021-12-14 13:35:20|4354.5|4353.5|4355.5|4354.5|4355.5|4355|4354|4353|731
1639488930000|2021-12-14 13:35:30|4355|4354|4355|4354|4355.5|4354.5|4354.5|4354|168
1639488940000|2021-12-14 13:35:40|4354.5|4353.5|4352|4351.5|4355|4353.5|4352|4351|2928
1639488950000|2021-12-14 13:35:50|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4351|86
1639488960000|2021-12-14 13:36:00|4351|4350.5|4351|4350.5|4351|4350.5|4350.5|4350|86
1639488970000|2021-12-14 13:36:10|4351.5|4351|4353|4352.5|4353|4352.5|4351.5|4351|1016
1639488980000|2021-12-14 13:36:20|4353.5|4353|4352.5|4351.5|4353.5|4353|4352|4351|1165
1639488990000|2021-12-14 13:36:30|4352|4351|4352|4351|4352.5|4351|4351.5|4350.5|98
1639489000000|2021-12-14 13:36:40|4351.5|4351.5|4351.5|4351|4352|4351.5|4351.5|4351|1
1639489010000|2021-12-14 13:36:50|4352|4351.5|4352|4351|4352|4351.5|4351.5|4351|397
1639489020000|2021-12-14 13:37:00|4351.5|4351.5|4351.5|4351|4352|4351.5|4351|4350|377
1639489030000|2021-12-14 13:37:10|4352|4351.5|4352|4351|4352.5|4352|4352|4351|422
1639489040000|2021-12-14 13:37:20|4351.5|4350.5|4351.5|4350.5|4352|4351|4351|4350.5|1184
1639489050000|2021-12-14 13:37:30|4351|4351|4351|4350.5|4351.5|4351|4350.5|4349.5|2114
1639489060000|2021-12-14 13:37:40|4350.5|4350|4351.5|4350.5|4351.5|4351|4350.5|4350|658
1639489070000|2021-12-14 13:37:50|4352|4351|4351.5|4350.5|4352|4351.5|4351.5|4350.5|306
1639489080000|2021-12-14 13:38:00|4351|4349.5|4351|4350|4351|4350.5|4350.5|4349.5|11568
1639489090000|2021-12-14 13:38:10|4350.5||4350.5||4350.5||4350.5||0
1639489100000|2021-12-14 13:38:20|4350|4349.5|4350.5|4350|4350.5|4350|4349.5|4349|9295
1639489110000|2021-12-14 13:38:30|4351|4350.5|4351|4350.5|4351.5|4351|4351|4350.5|744
1639489120000|2021-12-14 13:38:40|4351.5|4351|4351|4350.5|4351.5|4351|4351|4350|881
1639489130000|2021-12-14 13:38:50|4351.5|4351|4351|4350.5|4351.5|4351|4351|4350.5|99
1639489140000|2021-12-14 13:39:00|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4351|739
1639489150000|2021-12-14 13:39:10|4351|4350.5|4351.5|4351|4351.5|4351|4351|4350.5|304
1639489160000|2021-12-14 13:39:20|4351|4350.5|4351|4350.5|4351.5|4350.5|4351|4350.5|231
1639489170000|2021-12-14 13:39:30|4351.5|4351|4351.5|4350.5|4351.5|4351|4351.5|4350.5|142
1639489180000|2021-12-14 13:39:40|4351||4351||4351||4351||0
1639489190000|2021-12-14 13:39:50|4351.5|4351|4352|4351.5|4352.5|4352|4351.5|4351|1189
1639489200000|2021-12-14 13:40:00|4351.5|4351|4352|4351|4352|4351.5|4351.5|4351|313
1639489210000|2021-12-14 13:40:10||4351.5||4351||4351.5||4351|0
1639489220000|2021-12-14 13:40:20|4351.5|4351.5|4352|4351.5|4352|4351.5|4351.5|4351.5|307
1639489240000|2021-12-14 13:40:40|4351.5|4351|4351.5|4351|4352|4351|4351.5|4351|82
1639489250000|2021-12-14 13:40:50|4351|4350.5|4350|4349.5|4351|4350.5|4350|4349.5|5021
1639489260000|2021-12-14 13:41:00|4349.5|4349|4350|4349.5|4350.5|4350|4349.5|4349|1469
1639489270000|2021-12-14 13:41:10|4350.5|4350|4351|4350|4351|4350.5|4350.5|4350|425
1639489280000|2021-12-14 13:41:20|4351.5|4350.5|4352|4351.5|4352|4351.5|4351|4350.5|132
1639489290000|2021-12-14 13:41:30|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4351|305
1639489300000|2021-12-14 13:41:40|4352|4351.5|4352|4351.5|4352.5|4352|4351.5|4351|1255
1639489310000|2021-12-14 13:41:50|4352.5||4352||4352.5||4352||0
1639489330000|2021-12-14 13:42:10|4352.5|4352|4353|4352|4353|4352.5|4352.5|4352|483
1639489340000|2021-12-14 13:42:20|4352.5|4351.5|4352|4351.5|4352.5|4351.5|4351.5|4351|2742
1639489350000|2021-12-14 13:42:30|4351.5|4351|4350.5|4350|4352|4351|4350.5|4350|308
1639489360000|2021-12-14 13:42:40|4350|4349.5|4350|4349.5|4350.5|4349.5|4350|4349.5|21
1639489370000|2021-12-14 13:42:50|4350.5||4350||4350.5||4350||0
1639489390000|2021-12-14 13:43:10|4349.5|4349|4349.5|4349|4350|4349|4349.5|4349|327
1639489400000|2021-12-14 13:43:20|4349|4348.5|4346.5|4346|4349|4348.5|4346.5|4346|2725
1639489410000|2021-12-14 13:43:30|4346|4345.5|4346|4345.5|4347|4346.5|4346|4345.5|1500
1639489420000|2021-12-14 13:43:40|4345.5|4345|4344|4343|4346.5|4345.5|4343.5|4343|1575
1639489430000|2021-12-14 13:43:50|4343.5|4343.5|4344.5|4344|4345|4344|4343.5|4342.5|2634
1639489440000|2021-12-14 13:44:00|4345|4344.5|4345.5|4345|4346|4345|4344.5|4344|300
1639489450000|2021-12-14 13:44:10|4345|4344.5|4345.5|4344.5|4345.5|4345|4344.5|4343.5|984
1639489460000|2021-12-14 13:44:20|4346|4345|4342.5|4342|4346|4345|4342.5|4342|1539
1639489470000|2021-12-14 13:44:30|4343|4342.5|4342|4341.5|4343.5|4342.5|4342|4341.5|2316
1639489480000|2021-12-14 13:44:40|4341.5|4341|4342|4341.5|4342.5|4342|4341.5|4341|1051
1639489490000|2021-12-14 13:44:50|4342.5|4342|4342.5|4341.5|4343|4342|4342|4341.5|818
1639489500000|2021-12-14 13:45:00|4342|4342|4343|4342|4343|4342.5|4341.5|4340.5|337
1639489510000|2021-12-14 13:45:10|4342.5|4341.5|4343.5|4342.5|4344|4343|4342|4341.5|545
1639489520000|2021-12-14 13:45:20|4343|4342|4343|4342.5|4343.5|4343|4342.5|4342|945
1639489530000|2021-12-14 13:45:30|4342.5|4342|4343|4342|4343|4342.5|4342.5|4342|150
1639489540000|2021-12-14 13:45:40|4342.5|4343|4342.5|4342|4343.5|4343|4342.5|4342|1954
1639489550000|2021-12-14 13:45:50|4342|4341.5|4342.5|4342|4342.5|4342|4342|4341.5|361
1639489560000|2021-12-14 13:46:00|4342|4341.5|4343|4342.5|4343.5|4343|4342|4341.5|819
1639489570000|2021-12-14 13:46:10|4342.5|4342|4342|4341.5|4342.5|4342.5|4342|4341.5|623
1639489580000|2021-12-14 13:46:20|4342.5||4342.5||4342.5||4342.5||226
1639489590000|2021-12-14 13:46:30|4342|4341|4341.5|4341|4342|4341|4341.5|4341|159
1639489600000|2021-12-14 13:46:40|4342|4341.5|4343|4342|4343.5|4342.5|4342|4341|892
1639489610000|2021-12-14 13:46:50|4343.5|4342.5|4343|4342|4343.5|4342.5|4343|4342|0
1639489620000|2021-12-14 13:47:00|4343.5|4342.5|4343|4342.5|4343.5|4343|4343|4342.5|179
1639489630000|2021-12-14 13:47:10|4343.5|4342|4343.5|4343|4344|4343|4343|4342|254
1639489640000|2021-12-14 13:47:20|4343|4342.5|4343|4342.5|4343|4342.5|4343|4342.5|81
1639489650000|2021-12-14 13:47:30|4343.5|4343|4343.5|4343|4344|4343|4343|4342.5|689
1639489660000|2021-12-14 13:47:40|4344|4343.5|4343.5|4343|4344|4343.5|4343|4342.5|556
1639489670000|2021-12-14 13:47:50|4343|4342.5|4342.5|4341.5|4343.5|4342.5|4342|4341.5|2429
1639489680000|2021-12-14 13:48:00|4342|4341|4342|4341.5|4342.5|4341.5|4342|4341|869
1639489700000|2021-12-14 13:48:20|4342.5|4342|4343|4342.5|4343.5|4342.5|4342.5|4342|312
1639489710000|2021-12-14 13:48:30|4342.5|4342|4341.5|4341|4343|4342|4341.5|4341|647
1639489720000|2021-12-14 13:48:40|4342|4340.5|4341.5|4340.5|4342|4341|4341|4340.5|1429
1639489730000|2021-12-14 13:48:50|4341|4341|4341|4340.5|4341|4341|4341|4340.5|0
1639489740000|2021-12-14 13:49:00|4341.5|4341|4341|4340.5|4342|4341|4341|4340.5|570
1639489750000|2021-12-14 13:49:10|4341.5|4340|4341.5|4340.5|4341.5|4341|4340|4339.5|4076
1639489760000|2021-12-14 13:49:20|4341|4340|4341.5|4340.5|4342|4341.5|4340.5|4340|509
1639489770000|2021-12-14 13:49:30|4341|4340|4340.5|4339.5|4341|4340|4340.5|4339.5|1030
1639489780000|2021-12-14 13:49:40|4340|4339|4340|4339|4340|4339.5|4339.5|4339|383
1639489790000|2021-12-14 13:49:50|4339.5|4338.5|4339.5|4339|4340|4339.5|4339|4338.5|994
1639489800000|2021-12-14 13:50:00|4339|4338.5|4338.5|4338|4339.5|4338.5|4338.5|4337.5|1323
1639489810000|2021-12-14 13:50:10|4339|4337.5|4340.5|4339.5|4340.5|4340|4338|4337.5|2412
1639489820000|2021-12-14 13:50:20|4341|4340|4342.5|4341|4342.5|4341|4341|4339.5|634
1639489830000|2021-12-14 13:50:30|4342|4341.5|4341.5|4341|4342|4341.5|4341.5|4341|0
1639489840000|2021-12-14 13:50:40|4342|4341.5|4341.5|4341|4342|4341.5|4341.5|4341|1450
1639489850000|2021-12-14 13:50:50|4341|4340.5|4341|4340|4341|4340.5|4340.5|4340|456
1639489860000|2021-12-14 13:51:00|4340.5||4340.5||4340.5||4340.5||0
1639489870000|2021-12-14 13:51:10|4341|4340.5|4340.5|4340|4341|4340.5|4340.5|4340|81
1639489880000|2021-12-14 13:51:20|4341|4340.5|4340|4339.5|4341|4340.5|4340|4339|580
1639489890000|2021-12-14 13:51:30|4340.5|4340|4340.5|4339.5|4340.5|4340|4340|4339.5|538
1639489900000|2021-12-14 13:51:40|4340|4340|4340.5|4340|4340.5|4340|4340|4339.5|0
1639489910000|2021-12-14 13:51:50|4341|4339.5|4340|4339.5|4341|4340|4340|4339.5|578
1639489920000|2021-12-14 13:52:00|4340.5|4340|4340|4339.5|4340.5|4340|4339.5|4338.5|694
1639489930000|2021-12-14 13:52:10|4340.5|4340|4340.5|4340|4340.5|4340|4340.5|4339.5|219
1639489940000|2021-12-14 13:52:20|4340|4339.5|4340.5|4340|4340.5|4340|4340|4339.5|703
1639489950000|2021-12-14 13:52:30|4341|4340.5|4341|4340|4341|4340.5|4340.5|4340|82
1639489960000|2021-12-14 13:52:40|4340.5|4339.5|4341|4340.5|4341|4340.5|4340|4339.5|967
1639489970000|2021-12-14 13:52:50|4341.5|4341|4342|4341.5|4342|4341.5|4341.5|4341|350
1639489980000|2021-12-14 13:53:00|4341.5|4341|4341.5|4341|4342|4341|4341|4340.5|841
1639489990000|2021-12-14 13:53:10|4342|4341.5|4342.5|4342|4343|4342|4342|4341.5|321
1639490000000|2021-12-14 13:53:20|4343|4342.5|4343|4342.5|4344|4343|4342.5|4342|1279
1639490010000|2021-12-14 13:53:30|4342.5|4342|4342.5|4342|4342.5|4342|4342.5|4341.5|513
1639490020000|2021-12-14 13:53:40|4342|4341.5|4341.5|4341|4342|4341.5|4341.5|4341|702
1639490030000|2021-12-14 13:53:50|4342|4341.5|4342|4341|4342|4341.5|4341.5|4341|435
1639490040000|2021-12-14 13:54:00|4341.5|4340.5|4341|4340.5|4341.5|4340.5|4341|4340|465
1639490050000|2021-12-14 13:54:10|4341.5|4341|4341.5|4340.5|4342.5|4342|4341|4340.5|1477
1639490060000|2021-12-14 13:54:20|4341|4341|4342|4341|4342|4341.5|4341|4340.5|452
1639490070000|2021-12-14 13:54:30|4341.5|4341.5|4341|4340.5|4342|4341.5|4341|4340.5|2106
1639490080000|2021-12-14 13:54:40|4341.5|4340|4340.5|4340|4341.5|4340|4340.5|4340|79
1639490090000|2021-12-14 13:54:50|4341|4340.5|4341|4340.5|4341|4340.5|4341|4340|0
1639490100000|2021-12-14 13:55:00|4340.5|4340|4340.5|4340|4340.5|4340|4340.5|4340|210
1639490110000|2021-12-14 13:55:10|4341|4340.5|4341|4340.5|4341.5|4340.5|4341|4340|754
1639490120000|2021-12-14 13:55:20|4341.5|4340|4341.5|4341|4341.5|4341|4341|4340|1495
1639490130000|2021-12-14 13:55:30|4342|4341.5|4342|4341|4342.5|4341.5|4341.5|4341|2970
1639490140000|2021-12-14 13:55:40|4342.5|4341.5|4342|4341.5|4343|4342.5|4342|4341.5|1381
1639490150000|2021-12-14 13:55:50|4341.5|4341|4341.5|4340.5|4342|4341|4341|4340.5|293
1639490170000|2021-12-14 13:56:10|4342|4341|4341.5|4341|4342|4341.5|4341.5|4341|401
1639490180000|2021-12-14 13:56:20|4342|4341.5|4342.5|4342|4343|4342|4342|4341.5|201
1639490190000|2021-12-14 13:56:30|4342|4341.5|4342|4341.5|4342.5|4341.5|4342|4341|212
1639490200000|2021-12-14 13:56:40|4341.5|4341|4342|4341.5|4342|4341.5|4341.5|4341|236
1639490210000|2021-12-14 13:56:50||4341||4341||4341||4341|57
1639490220000|2021-12-14 13:57:00|4341.5|4341.5|4342.5|4342|4342.5|4342|4341.5|4341.5|512
1639490230000|2021-12-14 13:57:10|4343|4342.5|4342.5|4342|4343|4342.5|4342.5|4342|50
1639490240000|2021-12-14 13:57:20|4342|4341.5|4342.5|4341.5|4342.5|4341.5|4341.5|4341|645
1639490250000|2021-12-14 13:57:30|4342|4341|4342|4341|4342.5|4341|4342|4341|75
1639490260000|2021-12-14 13:57:40||4341.5||4341.5||4341.5||4341|0
1639490270000|2021-12-14 13:57:50|4342.5|4342|4342.5|4342|4343|4342|4342.5|4342|389
1639490280000|2021-12-14 13:58:00|4343|4342.5|4343.5|4343|4343.5|4343|4343|4342.5|950
1639490290000|2021-12-14 13:58:10|4343|4342.5|4343|4342.5|4343|4342.5|4343|4342.5|474
1639490300000|2021-12-14 13:58:20|4343.5|4343|4343.5|4343|4344|4343.5|4343.5|4343|152
1639490310000|2021-12-14 13:58:30|4343|4342|4343.5|4343|4343.5|4343|4342.5|4342|1783
1639490320000|2021-12-14 13:58:40|4344|4342.5|4343|4342.5|4344|4343|4343|4342.5|162
1639490330000|2021-12-14 13:58:50|4343.5||4343||4343.5||4343||137
1639490340000|2021-12-14 13:59:00|4343.5|4343|4344|4343.5|4345|4344|4343|4343|1720
1639490350000|2021-12-14 13:59:10|4344.5|4344|4345.5|4345|4346|4345|4344|4344|695
1639490360000|2021-12-14 13:59:20|4345|4344.5|4344.5|4343.5|4345|4344.5|4344|4343.5|1456
1639490370000|2021-12-14 13:59:30|4344|4344|4343.5|4342.5|4344|4344|4343.5|4342.5|463
1639490380000|2021-12-14 13:59:40|4343|4343|4342|4341.5|4343|4343|4342|4341.5|437
1639490390000|2021-12-14 13:59:50|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4341|81
1639490400000|2021-12-14 14:00:00|4341|4340.5|4342.5|4341.5|4342.5|4341.5|4340|4339|2343
1639490410000|2021-12-14 14:00:10|4342|4341|4341.5|4341|4342.5|4341.5|4341|4340.5|1446
1639490420000|2021-12-14 14:00:20|4342|4341.5|4342|4341|4342|4341.5|4341.5|4341|0
1639490430000|2021-12-14 14:00:30|4341.5|4340.5|4341|4340.5|4342|4340.5|4341|4340.5|409
1639490440000|2021-12-14 14:00:40|4340.5|4340|4341|4340|4341|4340.5|4340.5|4340|979
1639490450000|2021-12-14 14:00:50|4340.5|4340.5|4339.5|4339|4340.5|4340.5|4339|4338.5|443
1639490460000|2021-12-14 14:01:00|4339|4338.5|4339|4338.5|4339|4339|4339|4338.5|284
1639490470000|2021-12-14 14:01:10|4338.5|4338|4338.5|4337.5|4338.5|4338|4338|4337.5|772
1639490480000|2021-12-14 14:01:20|4339|4338|4340|4339.5|4340|4339.5|4339|4337.5|389
1639490490000|2021-12-14 14:01:30|4339.5|4339|4338|4337.5|4340|4339.5|4338|4337.5|1221
1639490500000|2021-12-14 14:01:40|4337.5|4337|4337.5|4336.5|4337.5|4337|4336.5|4336|2187
1639490510000|2021-12-14 14:01:50|4337|4337|4337|4336.5|4337|4337|4337|4336.5|271
1639490520000|2021-12-14 14:02:00|4337.5|4337|4338.5|4338|4339|4338|4337.5|4337|544
1639490530000|2021-12-14 14:02:10|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338.5|355
1639490540000|2021-12-14 14:02:20|4338.5|4338|4340|4339|4340|4339|4338.5|4338|769
1639490550000|2021-12-14 14:02:30|4340.5|4340|4340|4339.5|4340.5|4340|4340|4339.5|675
1639490560000|2021-12-14 14:02:40|4340.5|4340|4340.5|4339.5|4341|4340|4340|4339.5|134
1639490570000|2021-12-14 14:02:50|4341|4340|4339.5|4339|4341|4340|4339.5|4339|2264
1639490580000|2021-12-14 14:03:00|4340|4339.5|4341|4340|4341|4340|4340|4339.5|459
1639490590000|2021-12-14 14:03:10|4341.5|4340.5|4340.5|4340|4341.5|4341|4340.5|4340|289
1639490600000|2021-12-14 14:03:20|4341|4340.5|4341.5|4341|4342.5|4341.5|4341|4340.5|846
1639490610000|2021-12-14 14:03:30|4342|4341.5|4342.5|4341.5|4342.5|4341.5|4342|4341|231
1639490620000|2021-12-14 14:03:40|4342|4342|4342|4341.5|4342.5|4342|4342|4341.5|0
1639490630000|2021-12-14 14:03:50|4341.5|4341|4340.5|4340|4341.5|4341|4340.5|4340|1899
1639490640000|2021-12-14 14:04:00|4341|4340.5|4342|4341|4342|4341.5|4341|4340.5|383
1639490650000|2021-12-14 14:04:10|4342.5|4341.5|4342.5|4341.5|4343.5|4342.5|4342|4341.5|477
1639490660000|2021-12-14 14:04:20|4342||4342.5||4342.5||4342||0
1639490670000|2021-12-14 14:04:30|4342|4342|4342|4341.5|4342.5|4342|4341.5|4341|1126
1639490680000|2021-12-14 14:04:40||4341||4341.5||4341.5||4341|2126
1639490690000|2021-12-14 14:04:50|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4341|0
1639490700000|2021-12-14 14:05:00|4341|4340.5|4341.5|4341|4341.5|4341|4341|4340|2435
1639490710000|2021-12-14 14:05:10|4342|4341.5|4344|4343.5|4344.5|4343.5|4342|4341|4550
1639490720000|2021-12-14 14:05:20|4343.5|4343|4343.5|4342.5|4343.5|4343|4343|4342.5|915
1639490730000|2021-12-14 14:05:30|4343|4342|4342.5|4342|4343.5|4342|4342|4341.5|960
1639490740000|2021-12-14 14:05:40|4342|4341.5|4344.5|4343.5|4344.5|4343.5|4342|4341.5|1112
1639490750000|2021-12-14 14:05:50|4345|4344|4345.5|4345|4345.5|4345|4344.5|4344|1509
1639490760000|2021-12-14 14:06:00|4345|4344.5|4344|4343.5|4345.5|4344.5|4343.5|4343|1789
1639490770000|2021-12-14 14:06:10|4343.5|4343|4343.5|4343|4343.5|4343|4343.5|4343|259
1639490780000|2021-12-14 14:06:20|4343|4342.5|4343|4342.5|4343|4342.5|4343|4342.5|545
1639490790000|2021-12-14 14:06:30|4342.5|4342|4342|4341.5|4342.5|4342|4342|4341.5|587
1639490800000|2021-12-14 14:06:40|4342.5|4342|4342|4341.5|4342.5|4342|4341.5|4341|320
1639490810000|2021-12-14 14:06:50|4342.5|4341|4342.5|4341.5|4342.5|4342|4342.5|4341|195
1639490820000|2021-12-14 14:07:00|4343|4342|4343.5|4342.5|4343.5|4343|4343|4342|575
1639490830000|2021-12-14 14:07:10|4343|4342|4342|4341|4343|4342.5|4341.5|4341|1376
1639490840000|2021-12-14 14:07:20|4342.5|4341.5|4343|4342|4343|4342|4342.5|4341.5|0
1639490850000|2021-12-14 14:07:30|4343.5|4342.5|4343|4342.5|4343.5|4342.5|4343|4342|0
1639490860000|2021-12-14 14:07:40||4342||4342.5||4342.5||4342|0
1639490870000|2021-12-14 14:07:50|4342.5|4342|4342|4341|4342.5|4342|4342|4341|1388
1639490880000|2021-12-14 14:08:00|4341.5|4341.5|4341.5|4341|4342|4341.5|4341.5|4341|8
1639490890000|2021-12-14 14:08:10|4341|4340.5|4341|4340.5|4341|4340.5|4340.5|4340|1107
1639490900000|2021-12-14 14:08:20|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4341|82
1639490910000|2021-12-14 14:08:30|4342|4341.5|4342|4341.5|4342.5|4341.5|4342|4341.5|364
1639490920000|2021-12-14 14:08:40|4341.5|4341|4341.5|4340.5|4341.5|4341|4341|4340.5|472
1639490930000|2021-12-14 14:08:50||4341||4340.5||4341||4340.5|0
1639490940000|2021-12-14 14:09:00|4341|4340|4340|4339.5|4341|4340|4340|4339.5|1484
1639490950000|2021-12-14 14:09:10|4340.5|4340|4341|4340.5|4341|4340.5|4340.5|4340|755
1639490960000|2021-12-14 14:09:20|4340.5|4340|4341|4340|4341|4340|4340.5|4340|468
1639490970000|2021-12-14 14:09:30|4340.5|4339.5|4340|4339|4340.5|4339.5|4339.5|4339|516
1639490980000|2021-12-14 14:09:40|4339.5||4339.5||4340||4339.5||50
1639490990000|2021-12-14 14:09:50|4339|4338.5|4338.5|4338|4339.5|4339|4338.5|4338|1045
1639491000000|2021-12-14 14:10:00|4339|4338.5|4340|4339|4340|4339|4339|4338.5|924
1639491010000|2021-12-14 14:10:10|4339.5|4338.5|4339.5|4338.5|4340|4338.5|4339|4338.5|502
1639491020000|2021-12-14 14:10:20|4339|4338|4339.5|4338.5|4339.5|4339|4338.5|4338|913
1639491030000|2021-12-14 14:10:30|4339|4338|4339|4338|4339|4338.5|4338.5|4337.5|835
1639491040000|2021-12-14 14:10:40|4338.5|4338.5|4338|4337.5|4338.5|4338.5|4338|4337.5|1
1639491050000|2021-12-14 14:10:50|4338.5|4338|4337.5|4337|4338.5|4338|4337.5|4337|474
1639491060000|2021-12-14 14:11:00|4338|4337.5|4339|4338.5|4339.5|4338.5|4337.5|4337|1671
1639491070000|2021-12-14 14:11:10||4338||4338.5||4338.5||4338|782
1639491080000|2021-12-14 14:11:20|4339.5|4339|4339|4338.5|4339.5|4339|4339|4338.5|783
1639491090000|2021-12-14 14:11:30|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4339|81
1639491100000|2021-12-14 14:11:40|4339|4338.5|4340|4339|4340|4339.5|4339|4338.5|1388
1639491110000|2021-12-14 14:11:50|4339.5|4338.5|4338.5|4338|4339.5|4339|4338|4337.5|2079
1639491120000|2021-12-14 14:12:00|4339|4338.5|4340|4339.5|4340.5|4339.5|4339|4338.5|800
1639491130000|2021-12-14 14:12:10||4339||4339.5||4339.5||4339|0
1639491140000|2021-12-14 14:12:20|4340.5|4339|4339.5|4339|4340.5|4339.5|4339|4338.5|4059
1639491150000|2021-12-14 14:12:30|4340|4339.5|4340|4339|4340|4339.5|4339.5|4339|441
1639491160000|2021-12-14 14:12:40|4339.5||4340||4340||4339.5||0
1639491170000|2021-12-14 14:12:50|4339.5|4338.5|4339.5|4338.5|4339.5|4339|4339|4338.5|791
1639491180000|2021-12-14 14:13:00|4339||4339||4339||4339||50
1639491190000|2021-12-14 14:13:10|4339.5|4339|4339.5|4338.5|4339.5|4339|4339.5|4338.5|417
1639491200000|2021-12-14 14:13:20|4340|4339|4339.5|4339|4340|4339.5|4339.5|4339|337
1639491210000|2021-12-14 14:13:30|4340||4339.5||4340||4339.5||108
1639491220000|2021-12-14 14:13:40|4339|4338.5|4340.5|4339.5|4341|4340|4339|4338.5|2528
1639491230000|2021-12-14 14:13:50|4341|4340|4341|4340.5|4341|4340.5|4340.5|4340|0
1639491240000|2021-12-14 14:14:00|4341.5|4341|4341.5|4341|4342|4341|4341.5|4341|2
1639491250000|2021-12-14 14:14:10|4342|4341.5|4341.5|4341|4342|4341.5|4341.5|4341|2288
1639491260000|2021-12-14 14:14:20|4342|4341.5|4343.5|4343|4344|4343.5|4342|4341.5|2036
1639491270000|2021-12-14 14:14:30|4343|4342.5|4343|4342.5|4343|4342.5|4343|4342.5|683
1639491280000|2021-12-14 14:14:40|4343.5|4343|4343.5|4342.5|4344|4343|4343.5|4342.5|119
1639491290000|2021-12-14 14:14:50|4343|4342|4342.5|4342|4343|4342|4342.5|4341.5|1758
1639491300000|2021-12-14 14:15:00|4343|4342.5|4342.5|4341.5|4343|4342.5|4342|4341.5|1906
1639491310000|2021-12-14 14:15:10|4342|4342|4344|4343|4344|4343.5|4342|4341.5|1672
1639491320000|2021-12-14 14:15:20|4344.5|4343.5|4344|4343.5|4344.5|4344|4343.5|4343|3822
1639491330000|2021-12-14 14:15:30|4343.5|4343|4342|4341.5|4343.5|4343.5|4342|4341.5|1981
1639491340000|2021-12-14 14:15:40|4341.5|4341|4341.5|4340.5|4341.5|4341|4341.5|4340.5|260
1639491350000|2021-12-14 14:15:50|4341|4341|4342|4341.5|4342.5|4342|4341|4340.5|3614
1639491360000|2021-12-14 14:16:00|4341.5|4341|4341|4340.5|4341.5|4341|4341|4340|927
1639491370000|2021-12-14 14:16:10|4340.5|4340|4340.5|4340|4341|4340|4340.5|4340|657
1639491380000|2021-12-14 14:16:20|4340|4339.5|4340|4339|4340|4339.5|4339.5|4339|422
1639491390000|2021-12-14 14:16:30|4339.5|4339.5|4339.5|4339|4340|4339.5|4339|4338.5|1538
1639491400000|2021-12-14 14:16:40|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338.5|397
1639491410000|2021-12-14 14:16:50|4339.5|4338|4339.5|4338.5|4339.5|4338.5|4339|4338|462
1639491420000|2021-12-14 14:17:00|4340|4339|4339|4338.5|4340|4339.5|4339|4338.5|2388
1639491430000|2021-12-14 14:17:10|4338.5|4338|4341.5|4341|4341.5|4341|4338.5|4338|4202
1639491440000|2021-12-14 14:17:20|4341|4340.5|4340.5|4340|4341|4340.5|4340.5|4340|109
1639491450000|2021-12-14 14:17:30|4341||4340.5||4341||4340.5||0
1639491460000|2021-12-14 14:17:40|4341||4340.5||4341||4340.5||0
1639491470000|2021-12-14 14:17:50|||||||||30
1639491480000|2021-12-14 14:18:00|4341|4340.5|4341|4340.5|4342|4341|4341|4340|1769
1639491490000|2021-12-14 14:18:10|4340.5|4340|4340|4339.5|4341|4340.5|4340|4339.5|1075
1639491500000|2021-12-14 14:18:20|4340.5|4339|4340|4339.5|4340.5|4339.5|4339.5|4339|581
1639491510000|2021-12-14 14:18:30|4339.5|4339|4340|4339.5|4340|4339.5|4339.5|4339|1116
1639491520000|2021-12-14 14:18:40|4339.5|4339|4340.5|4339.5|4340.5|4339.5|4339|4338.5|1389
1639491530000|2021-12-14 14:18:50|4340|4339|4340|4339|4340|4339|4340|4339|319
1639491540000|2021-12-14 14:19:00|4339.5|4338.5|4339|4338.5|4339.5|4338.5|4339|4338.5|153
1639491550000|2021-12-14 14:19:10|4338.5|4338|4339|4338.5|4339|4338.5|4338.5|4338|1004
1639491560000|2021-12-14 14:19:20|4338.5|4338|4338.5|4338|4339|4338|4338.5|4338|716
1639491570000|2021-12-14 14:19:30|4338|4337.5|4338|4337|4338|4337.5|4337.5|4337|954
1639491580000|2021-12-14 14:19:40|4337.5|4337.5|4337.5|4337|4337.5|4337.5|4337.5|4337|0
1639491590000|2021-12-14 14:19:50|4337|4336.5|4337|4336.5|4337|4336.5|4337|4336.5|1074
1639491600000|2021-12-14 14:20:00|4336.5|4336|4335.5|4335|4336.5|4336|4335|4334.5|3690
1639491610000|2021-12-14 14:20:10|4336|4335.5|4336|4335.5|4336.5|4335.5|4335.5|4335.5|404
1639491620000|2021-12-14 14:20:20|4336.5|4336|4336.5|4336|4336.5|4336|4336|4336|1002
1639491630000|2021-12-14 14:20:30|4337|4336.5|4336.5|4336|4337.5|4337|4336.5|4336|3685
1639491640000|2021-12-14 14:20:40|4337|4336.5|4337.5|4336.5|4338|4337|4337|4336.5|3824
1639491650000|2021-12-14 14:20:50|4337|4336|4336.5|4336|4337.5|4336.5|4336.5|4336|2217
1639491660000|2021-12-14 14:21:00|4337|4336.5|4337.5|4336.5|4338|4337|4336.5|4336|3003
1639491670000|2021-12-14 14:21:10|4337|4336|4337|4336.5|4338|4337|4337|4336|2709
1639491680000|2021-12-14 14:21:20|4336.5|4336|4336.5|4335.5|4337|4336|4335.5|4335|914
1639491690000|2021-12-14 14:21:30|4336|4336|4336|4335.5|4336.5|4336|4336|4335.5|150
1639491700000|2021-12-14 14:21:40|4335.5|4335|4334|4333.5|4335.5|4335|4334|4333|1713
1639491710000|2021-12-14 14:21:50|4334.5|4334|4334|4333.5|4334.5|4334|4334|4333.5|1142
1639491720000|2021-12-14 14:22:00|4333.5|4333|4332.5|4332|4333.5|4333|4332|4331|2356
1639491730000|2021-12-14 14:22:10|4332|4331.5|4331.5|4331|4332.5|4331.5|4331.5|4331|795
1639491740000|2021-12-14 14:22:20|4331|4330.5|4331.5|4331|4332|4331.5|4330.5|4330|2431
1639491750000|2021-12-14 14:22:30|4331|4330.5|4331|4330.5|4331|4331|4330|4329.5|195
1639491760000|2021-12-14 14:22:40|4330.5|4330|4330.5|4330|4330.5|4330|4330.5|4330|609
1639491770000|2021-12-14 14:22:50|4331|4330.5|4330.5|4330|4331|4330.5|4330.5|4330|355
1639491780000|2021-12-14 14:23:00|4331|4330.5|4331|4330|4331|4330.5|4331|4330|418
1639491790000|2021-12-14 14:23:10|4330.5|4330.5|4332.5|4331.5|4333|4332|4330.5|4329.5|1328
1639491800000|2021-12-14 14:23:20|4332|4332|4332.5|4331.5|4332.5|4332|4332|4331.5|506
1639491810000|2021-12-14 14:23:30|4333|4332|4331|4330.5|4333|4332|4331|4330.5|3698
1639491820000|2021-12-14 14:23:40|4331.5|4331|4332.5|4332|4333|4332|4331.5|4330.5|1028
1639491830000|2021-12-14 14:23:50|4333|4332.5|4333|4332.5|4333|4332.5|4332.5|4332|200
1639491840000|2021-12-14 14:24:00|4332.5|4332|4332.5|4332|4333|4332.5|4332.5|4332|0
1639491850000|2021-12-14 14:24:10|4333|4332.5|4333|4332.5|4333|4332.5|4332.5|4332|400
1639491860000|2021-12-14 14:24:20|4332.5|4332|4332|4331.5|4333|4332.5|4332|4331.5|937
1639491870000|2021-12-14 14:24:30|||||||||1508
1639491890000|2021-12-14 14:24:50|4331.5|4331|4330.5|4330|4331.5|4331|4330.5|4330|2594
1639491900000|2021-12-14 14:25:00|4331|4330.5|4331|4330|4331|4330.5|4330.5|4330|424
1639491910000|2021-12-14 14:25:10|4330.5|4330.5|4332|4331.5|4332.5|4332|4330.5|4330|1160
1639491920000|2021-12-14 14:25:20|4332.5|4332|4332.5|4332|4333|4332.5|4332.5|4332|24
1639491930000|2021-12-14 14:25:30|4333|4332.5|4334.5|4333.5|4334.5|4334|4333|4332.5|896
1639491940000|2021-12-14 14:25:40|4335|4334|4334.5|4334|4335|4334|4334.5|4333.5|373
1639491950000|2021-12-14 14:25:50|4335|4333.5|4334.5|4333.5|4335|4334|4334|4333.5|1350
1639491960000|2021-12-14 14:26:00|4334|4333|4333|4332.5|4334.5|4333.5|4333|4332.5|2955
1639491970000|2021-12-14 14:26:10|4333.5|4333|4334|4333.5|4334.5|4333.5|4333.5|4332.5|580
1639491980000|2021-12-14 14:26:20|4333.5|4333|4334|4333.5|4334.5|4333.5|4333.5|4333|124
1639491990000|2021-12-14 14:26:30|4333.5|4333|4333|4332.5|4334|4333|4332.5|4332|370
1639492000000|2021-12-14 14:26:40|4333.5|4333|4333|4332.5|4334|4333.5|4333|4332.5|1620
1639492020000|2021-12-14 14:27:00|4332.5|4332|4332|4331|4333.5|4332.5|4331.5|4331|6192
1639492030000|2021-12-14 14:27:10|4331.5|4330.5|4331.5|4331|4332|4331.5|4331|4330.5|846
1639492040000|2021-12-14 14:27:20|4331|4330.5|4331.5|4330.5|4332|4331.5|4331|4330.5|827
1639492050000|2021-12-14 14:27:30|4331||4331||4331.5||4331||97
1639492060000|2021-12-14 14:27:40|4330.5|4330|4330|4329.5|4330.5|4330|4330|4329.5|369
1639492070000|2021-12-14 14:27:50|4329.5|4329|4331|4330|4331|4330.5|4329.5|4329|800
1639492080000|2021-12-14 14:28:00|4330.5|4329.5|4331|4330|4331|4330|4330|4329.5|174
1639492090000|2021-12-14 14:28:10|4330.5||4331||4331||4330.5||0
1639492100000|2021-12-14 14:28:20|4331.5|4330.5|4331.5|4331|4332|4331.5|4331.5|4330.5|420
1639492110000|2021-12-14 14:28:30|4332|4331.5|4333|4332|4333|4332|4332|4331|231
1639492120000|2021-12-14 14:28:40|4332.5||4332.5||4332.5||4332.5||3
1639492130000|2021-12-14 14:28:50|4332|4331.5|4332.5|4332|4333|4332|4332|4331.5|1924
1639492140000|2021-12-14 14:29:00|4333|4331.5|4332.5|4332|4333|4332.5|4332.5|4331.5|2444
1639492150000|2021-12-14 14:29:10|4333|4332.5|4333|4332.5|4333.5|4333|4332.5|4332|1200
1639492160000|2021-12-14 14:29:20|4332.5|4332|4332.5|4332|4333|4332.5|4332.5|4332|3747
1639492170000|2021-12-14 14:29:30|4333|4332.5|4333.5|4333|4334|4333.5|4333|4332.5|1655
1639492180000|2021-12-14 14:29:40|4334|4333.5|4336|4335|4336|4335.5|4333.5|4333|2252
1639492190000|2021-12-14 14:29:50|4335.5|4335.5|4337.5|4337|4338.5|4338|4335.5|4335|3923
1639492200000|2021-12-14 14:30:00|4338|4337.5|4343.5|4342.5|4343.5|4343|4338|4337.5|18652
1639492210000|2021-12-14 14:30:10|4343|4342|4349|4348|4349|4348|4341|4340.5|5935
1639492220000|2021-12-14 14:30:20|4348.5|4347.5|4349|4347.5|4349.5|4348.5|4345|4344.5|3795
1639492230000|2021-12-14 14:30:30|4349.5|4348|4346.5|4345.5|4350|4349|4344.5|4344|6171
1639492240000|2021-12-14 14:30:40|4346|4345|4348|4346.5|4348|4346.5|4345.5|4345|3047
1639492250000|2021-12-14 14:30:50|4348.5|4347|4345|4344|4349|4348.5|4344|4343.5|4612
1639492260000|2021-12-14 14:31:00|4345.5|4344.5|4344|4343|4345.5|4344.5|4343|4342.5|3912
1639492270000|2021-12-14 14:31:10|4343.5|4342.5|4345|4344|4346.5|4345.5|4343|4342.5|2327
1639492280000|2021-12-14 14:31:20|4344.5|4344.5|4345|4344|4347|4346|4344.5|4344|1074
1639492290000|2021-12-14 14:31:30|4344.5|4343.5|4344.5|4344|4345|4344.5|4343.5|4343|3044
1639492300000|2021-12-14 14:31:40|4345|4344.5|4346|4345.5|4346.5|4346|4345|4344|2418
1639492310000|2021-12-14 14:31:50|4346.5|4346|4348|4347|4348|4347.5|4346|4345|3963
1639492320000|2021-12-14 14:32:00|4348.5|4347.5|4347.5|4346|4350|4349.5|4346.5|4345.5|4667
1639492330000|2021-12-14 14:32:10|4347|4345.5|4348|4347.5|4348.5|4348|4346|4344.5|2091
1639492340000|2021-12-14 14:32:20|4348.5|4347|4346.5|4345|4348.5|4347|4346|4345|3367
1639492350000|2021-12-14 14:32:30|4346|4344.5|4344.5|4344|4346|4344.5|4344.5|4344|907
1639492360000|2021-12-14 14:32:40|4344|4343.5|4344|4343|4344.5|4343.5|4342.5|4342|1989
1639492370000|2021-12-14 14:32:50|4343.5|4342.5|4345.5|4344.5|4345.5|4345|4343|4342.5|1857
1639492380000|2021-12-14 14:33:00|4346|4345|4346|4345|4346.5|4346|4344.5|4344|4099
1639492390000|2021-12-14 14:33:10|4345.5|4344.5|4345|4344.5|4346|4345|4345|4344.5|641
1639492400000|2021-12-14 14:33:20|4345.5|4345|4347.5|4346.5|4348.5|4347.5|4345|4344.5|3012
1639492410000|2021-12-14 14:33:30|4347|4347|4345|4344|4347.5|4347|4344.5|4344|1858
1639492420000|2021-12-14 14:33:40|4344.5|4344.5|4344.5|4344|4345|4344.5|4344|4343|423
1639492430000|2021-12-14 14:33:50|4345|4343.5|4345.5|4344.5|4346|4345.5|4344.5|4343.5|1144
1639492440000|2021-12-14 14:34:00|4346|4345|4347|4346|4347|4346.5|4345|4343.5|2234
1639492450000|2021-12-14 14:34:10|4346.5|4345.5|4346|4345|4347|4346|4345.5|4344.5|867
1639492460000|2021-12-14 14:34:20|4346.5|4345.5|4346.5|4345|4347.5|4347|4346|4345|2981
1639492470000|2021-12-14 14:34:30|4345.5|4345.5|4345.5|4344.5|4347|4346|4345|4344|1349
1639492480000|2021-12-14 14:34:40|4346|4345|4348|4347|4348|4347.5|4346|4344.5|2048
1639492490000|2021-12-14 14:34:50|4347.5|4347.5|4348.5|4348|4348.5|4348|4347.5|4347|1401
1639492500000|2021-12-14 14:35:00|4348|4347.5|4347.5|4346.5|4348|4347.5|4345.5|4345|2873
1639492510000|2021-12-14 14:35:10|4348|4347|4348|4347.5|4348.5|4347.5|4348|4347|251
1639492520000|2021-12-14 14:35:20|4347.5|4347|4348|4347.5|4348|4347.5|4346.5|4346|1768
1639492530000|2021-12-14 14:35:30|4348.5|4347|4348|4347|4348.5|4348|4347.5|4347|2059
1639492540000|2021-12-14 14:35:40|4347.5|4346.5|4345.5|4344.5|4348.5|4347.5|4345|4344.5|2075
1639492550000|2021-12-14 14:35:50|4346|4345|4348.5|4347.5|4348.5|4348|4346|4344.5|465
1639492560000|2021-12-14 14:36:00|4349|4348|4349|4348.5|4350|4349.5|4348.5|4347.5|1724
1639492570000|2021-12-14 14:36:10|4349.5|4349|4350|4349|4350|4349.5|4349.5|4348.5|854
1639492580000|2021-12-14 14:36:20|4350.5|4349.5|4352|4351|4352|4351.5|4350.5|4349.5|2713
1639492590000|2021-12-14 14:36:30|4351.5|4351.5|4354.5|4353.5|4355|4354|4351.5|4351.5|2228
1639492600000|2021-12-14 14:36:40|4354|4353|4353|4352|4355|4353.5|4352|4351|3345
1639492610000|2021-12-14 14:36:50|4352.5|4351.5|4351|4350|4352.5|4351.5|4351|4349.5|1390
1639492620000|2021-12-14 14:37:00|4350.5|4350.5|4353.5|4352.5|4354|4353|4350.5|4349.5|1425
1639492630000|2021-12-14 14:37:10|4354|4353|4354|4353.5|4355|4354|4353.5|4353|977
1639492640000|2021-12-14 14:37:20|4354.5|4353|4354|4353|4354.5|4353|4354|4353|465
1639492650000|2021-12-14 14:37:30|4354.5|4353.5|4354.5|4353.5|4355|4354.5|4354.5|4353.5|1617
1639492660000|2021-12-14 14:37:40|4355|4354|4356.5|4355.5|4356.5|4355.5|4355|4354|2410
1639492670000|2021-12-14 14:37:50|4357|4356|4357.5|4356.5|4357.5|4356.5|4356|4355.5|837
1639492680000|2021-12-14 14:38:00|4358|4357|4360|4359|4360|4359|4357.5|4356.5|2940
1639492690000|2021-12-14 14:38:10|4359.5|4359.5|4358|4357|4361|4360|4358|4357|4398
1639492700000|2021-12-14 14:38:20|4357.5|4357.5|4359|4358|4359|4358|4357.5|4356.5|607
1639492710000|2021-12-14 14:38:30|4358.5|4357.5|4361|4360|4362.5|4362|4358|4357.5|15842
1639492720000|2021-12-14 14:38:40|4360.5|4360.5|4361.5|4360.5|4362|4361|4360.5|4359.5|1458
1639492730000|2021-12-14 14:38:50|4362|4361|4361|4360|4362|4361|4361|4360|949
1639492740000|2021-12-14 14:39:00|4360.5|4359.5|4359|4357.5|4360.5|4359.5|4358.5|4357.5|6448
1639492750000|2021-12-14 14:39:10|4358.5|4358|4358.5|4357.5|4360|4359.5|4358|4357.5|1926
1639492760000|2021-12-14 14:39:20||4357||4357.5||4358||4357|0
1639492770000|2021-12-14 14:39:30|4358|4357|4357.5|4357|4358|4357.5|4357.5|4357|335
1639492780000|2021-12-14 14:39:40|4358|4357.5|4358.5|4357.5|4358.5|4358|4358|4357.5|1252
1639492790000|2021-12-14 14:39:50|4358|4357|4358|4357|4358|4357|4358|4357|759
1639492800000|2021-12-14 14:40:00|4358.5|4357.5|4360.5|4359.5|4360.5|4360|4358.5|4357.5|2559
1639492810000|2021-12-14 14:40:10|4361|4360|4362.5|4361|4362.5|4362|4361|4360|883
1639492820000|2021-12-14 14:40:20|4363|4361.5|4363|4362|4363.5|4362.5|4362.5|4361.5|635
1639492830000|2021-12-14 14:40:30|4362.5|4361.5|4363|4362|4363|4362|4361.5|4360.5|2867
1639492840000|2021-12-14 14:40:40|4363.5|4362.5|4365|4364|4365.5|4364.5|4363|4362.5|2335
1639492850000|2021-12-14 14:40:50|4365.5|4364.5|4367|4366|4367.5|4366.5|4365.5|4364|1154
1639492860000|2021-12-14 14:41:00|4367.5|4366.5|4365|4364|4367.5|4366.5|4364.5|4364|2361
1639492870000|2021-12-14 14:41:10|4365.5|4364.5|4366|4365.5|4369|4367.5|4365|4364.5|5466
1639492880000|2021-12-14 14:41:20|4367|4366|4367.5|4366.5|4367.5|4366.5|4366|4365.5|2604
1639492890000|2021-12-14 14:41:30|4368|4367|4369|4368.5|4370|4369.5|4368|4367|1773
1639492900000|2021-12-14 14:41:40|4369.5|4369|4370|4369|4370|4369|4369.5|4369|97
1639492910000|2021-12-14 14:41:50|4370.5|4369.5|4371.5|4370.5|4371.5|4371|4370.5|4369.5|1521
1639492920000|2021-12-14 14:42:00|4371|4370|4370.5|4369.5|4371|4370.5|4369.5|4368.5|2399
1639492930000|2021-12-14 14:42:10|4370|4369|4369.5|4368.5|4370.5|4369|4369|4367.5|1099
1639492940000|2021-12-14 14:42:20|4369|4368|4369|4368|4369.5|4368.5|4368.5|4368|752
1639492950000|2021-12-14 14:42:30|4368.5|4367.5|4365.5|4364|4368.5|4367.5|4365.5|4364|1607
1639492960000|2021-12-14 14:42:40|4365|4364.5|4365|4364|4365.5|4364.5|4365|4364|0
1639492970000|2021-12-14 14:42:50|4364.5|4363.5|4364.5|4363.5|4365|4363.5|4363.5|4362.5|234
1639492980000|2021-12-14 14:43:00||4364||4363.5||4364||4363|97
1639492990000|2021-12-14 14:43:10|4364|4363|4364.5|4363|4364.5|4364|4364|4363|721
1639493000000|2021-12-14 14:43:20|4364|4363.5|4363.5|4362.5|4364.5|4363.5|4363|4362.5|1022
1639493010000|2021-12-14 14:43:30|4363|4362|4363|4362|4363.5|4362.5|4362.5|4361.5|2344
1639493020000|2021-12-14 14:43:40|4362.5|4361.5|4365|4364|4365.5|4364.5|4362|4361|1728
1639493030000|2021-12-14 14:43:50|4364.5|4363.5|4363.5|4362.5|4364.5|4363.5|4363.5|4362.5|789
1639493040000|2021-12-14 14:44:00|4363|4362|4363.5|4363|4364.5|4363.5|4362.5|4362|2152
1639493050000|2021-12-14 14:44:10|4364|4363.5|4364.5|4363.5|4365.5|4364.5|4364|4363.5|1028
1639493060000|2021-12-14 14:44:20|4364|4363|4364.5|4364|4365.5|4364|4363.5|4362.5|2226
1639493070000|2021-12-14 14:44:30|4365|4364.5|4364.5|4364|4365.5|4364.5|4364.5|4364|337
1639493080000|2021-12-14 14:44:40|4364|4363.5|4364.5|4364|4365|4364|4364|4363.5|2398
1639493090000|2021-12-14 14:44:50|4365|4364.5|4366.5|4365.5|4367.5|4366.5|4365|4364.5|3432
1639493100000|2021-12-14 14:45:00|4367|4366|4370|4369|4370.5|4369.5|4366.5|4365.5|3277
1639493110000|2021-12-14 14:45:10|4370.5|4369.5|4372.5|4371.5|4372.5|4372|4369.5|4368.5|7090
1639493120000|2021-12-14 14:45:20|4372|4372|4372.5|4371.5|4373.5|4372.5|4372|4371|2918
1639493130000|2021-12-14 14:45:30|4372|4371|4372.5|4372|4373|4372.5|4371.5|4370|2935
1639493140000|2021-12-14 14:45:40|4373|4371.5|4374|4373.5|4374|4373.5|4373|4371.5|1663
1639493150000|2021-12-14 14:45:50|4373.5|4372.5|4373|4371.5|4373.5|4373|4372|4371.5|1789
1639493160000|2021-12-14 14:46:00|4373.5|4372|4373.5|4373|4373.5|4373|4372.5|4371.5|1204
1639493170000|2021-12-14 14:46:10|4373|4372.5|4371.5|4370.5|4373.5|4372.5|4371|4370|2921
1639493180000|2021-12-14 14:46:20|4371|4371|4371.5|4370|4373.5|4372|4371|4370|2000
1639493190000|2021-12-14 14:46:30|4372|4370.5|4371.5|4370.5|4372.5|4371.5|4370.5|4369.5|682
1639493200000|2021-12-14 14:46:40|4372|4371|4370.5|4369.5|4372.5|4371.5|4370.5|4369.5|1186
1639493210000|2021-12-14 14:46:50|4370|4370|4371.5|4370.5|4372|4371|4370|4369.5|1703
1639493220000|2021-12-14 14:47:00|4371|4370|4372|4370.5|4372|4371|4370|4368.5|1076
1639493230000|2021-12-14 14:47:10|4371.5|4371|4370.5|4370|4371.5|4371|4370.5|4370|363
1639493240000|2021-12-14 14:47:20|4371|4370.5|4370.5|4370|4371.5|4370.5|4370.5|4370|371
1639493250000|2021-12-14 14:47:30|4371|4369.5|4368.5|4367.5|4371.5|4369.5|4368.5|4367.5|1642
1639493260000|2021-12-14 14:47:40|4369|4368|4371.5|4370.5|4372|4370.5|4368.5|4368|277
1639493270000|2021-12-14 14:47:50|4371|4371|4372|4371|4372|4371.5|4371|4370.5|1010
1639493280000|2021-12-14 14:48:00|4371.5|4371.5|4374|4372.5|4374|4373.5|4371.5|4371.5|1778
1639493290000|2021-12-14 14:48:10|4374.5|4373|4374.5|4373.5|4375|4374|4374|4373|587
1639493300000|2021-12-14 14:48:20|4374|4373|4371.5|4371|4374.5|4373.5|4371.5|4371|2784
1639493310000|2021-12-14 14:48:30|4372|4370.5|4373|4371.5|4373|4372|4372|4370.5|1132
1639493320000|2021-12-14 14:48:40|4372.5|4372|4373|4372|4373|4372.5|4372.5|4372|344
1639493330000|2021-12-14 14:48:50|4372.5|4372.5|4372.5|4371.5|4372.5|4372.5|4372|4371.5|869
1639493340000|2021-12-14 14:49:00|4373|4372|4373|4372|4374.5|4373.5|4372.5|4371.5|1331
1639493350000|2021-12-14 14:49:10|4372.5|4371.5|4371.5|4370.5|4372.5|4371.5|4370.5|4370|1604
1639493360000|2021-12-14 14:49:20|4372|4371|4370.5|4370|4372.5|4371.5|4370.5|4370|957
1639493370000|2021-12-14 14:49:30|4370|4369.5|4371.5|4370.5|4371.5|4371|4370|4369.5|1680
1639493380000|2021-12-14 14:49:40|4372|4371|4373|4372|4373.5|4372.5|4372|4371|650
1639493390000|2021-12-14 14:49:50|4372.5|4372.5|4374.5|4374|4374.5|4374|4372.5|4372.5|973
1639493400000|2021-12-14 14:50:00|4375|4374.5|4375|4373.5|4375|4374.5|4374|4373.5|2081
1639493410000|2021-12-14 14:50:10|4374.5|4374|4374.5|4373.5|4375|4374|4374|4373.5|1461
1639493420000|2021-12-14 14:50:20|4375|4374|4375.5|4374.5|4375.5|4374.5|4374|4374|2579
1639493430000|2021-12-14 14:50:30|4375|4374|4377.5|4376.5|4377.5|4376.5|4375|4374|1507
1639493440000|2021-12-14 14:50:40|4378|4377|4379|4378|4379|4378|4378|4377|1247
1639493450000|2021-12-14 14:50:50|4378.5|4377.5|4377.5|4377|4379|4378|4377|4376.5|2671
1639493460000|2021-12-14 14:51:00|4378|4376.5|4376.5|4375.5|4378|4376.5|4375.5|4374.5|1898
1639493470000|2021-12-14 14:51:10|4376|4376|4376.5|4375|4377|4376|4376|4375|628
1639493480000|2021-12-14 14:51:20|4376|4375.5|4376|4375|4376.5|4375.5|4375.5|4374.5|2522
1639493490000|2021-12-14 14:51:30|4376.5|4374.5|4376|4375.5|4377.5|4376.5|4376|4374.5|736
1639493500000|2021-12-14 14:51:40|4375.5|4375|4375.5|4374.5|4375.5|4375|4375|4374|2152
1639493510000|2021-12-14 14:51:50|4375|4374|4376|4375.5|4377|4376|4375|4374|3404
1639493520000|2021-12-14 14:52:00|4376.5|4376|4376|4375.5|4377|4376|4376|4375.5|1129
1639493530000|2021-12-14 14:52:10|4376.5|4375|4375.5|4374.5|4376.5|4375|4374.5|4374|1875
1639493540000|2021-12-14 14:52:20|4375|4374|4376|4375|4376|4375.5|4374.5|4374|631
1639493550000|2021-12-14 14:52:30|4375.5|4375.5|4377|4376.5|4378|4377|4375.5|4375.5|1918
1639493560000|2021-12-14 14:52:40|4377.5|4376|4376.5|4375.5|4377.5|4376|4376.5|4375.5|941
1639493570000|2021-12-14 14:52:50|4377|4376|4376|4375|4377.5|4376.5|4375|4374|4866
1639493580000|2021-12-14 14:53:00|4376.5|4375.5|4377.5|4376.5|4377.5|4376.5|4376.5|4375.5|1530
1639493590000|2021-12-14 14:53:10|4378|4377|4378|4377|4378.5|4377.5|4377.5|4376.5|2705
1639493600000|2021-12-14 14:53:20|4377.5|4376.5|4378|4377|4378|4377|4377|4376.5|799
1639493610000|2021-12-14 14:53:30|4378.5|4377.5|4378.5|4377.5|4379|4378.5|4378|4377|3275
1639493620000|2021-12-14 14:53:40|4378|4377|4380|4379|4380|4379.5|4377.5|4377|1145
1639493630000|2021-12-14 14:53:50|4379.5|4378.5|4380|4379|4380|4379.5|4379.5|4378.5|1891
1639493640000|2021-12-14 14:54:00|4380.5|4379.5|4381|4380.5|4381.5|4380.5|4380.5|4379|1660
1639493650000|2021-12-14 14:54:10|4381.5|4380|4382.5|4381.5|4382.5|4381.5|4381|4380|2053
1639493660000|2021-12-14 14:54:20|4383|4382|4384|4383|4384|4383.5|4383|4382|198
1639493670000|2021-12-14 14:54:30|4383.5|4382.5|4382.5|4381.5|4384|4382.5|4382|4381.5|2506
1639493680000|2021-12-14 14:54:40|4382|4381|4382|4381.5|4382|4381.5|4381|4380.5|574
1639493690000|2021-12-14 14:54:50|4382.5|4381|4382.5|4381.5|4383.5|4382.5|4382.5|4381|1488
1639493700000|2021-12-14 14:55:00|4382|4381|4384.5|4383.5|4384.5|4383.5|4382|4381|1318
1639493710000|2021-12-14 14:55:10|4385|4384|4385|4384|4385.5|4384.5|4384.5|4384|138
1639493720000|2021-12-14 14:55:20|4385.5|4384.5|4388|4387|4388.5|4387.5|4385.5|4384.5|2630
1639493730000|2021-12-14 14:55:30|4388.5|4387.5|4387.5|4386.5|4389|4388|4387.5|4386.5|3264
1639493740000|2021-12-14 14:55:40|4388|4387|4387|4386.5|4388|4387|4386.5|4386|355
1639493750000|2021-12-14 14:55:50|4387.5|4387|4388.5|4387|4388.5|4387.5|4386.5|4386|2397
1639493760000|2021-12-14 14:56:00|4389|4387.5|4387|4386|4389|4388.5|4386.5|4385.5|998
1639493770000|2021-12-14 14:56:10|4387.5|4386.5|4387.5|4387|4389|4388.5|4387.5|4386.5|2514
1639493780000|2021-12-14 14:56:20|4387|4386.5|4388.5|4387|4388.5|4387.5|4387|4386.5|1759
1639493790000|2021-12-14 14:56:30|4388|4387.5|4389.5|4389|4390|4389.5|4388|4387|4209
1639493800000|2021-12-14 14:56:40|4390|4388.5|4391|4390.5|4391|4390.5|4390|4388.5|16231
1639493810000|2021-12-14 14:56:50|4391.5|4391|4391.5|4390.5|4391.5|4391|4390.5|4390|1068
1639493820000|2021-12-14 14:57:00|4391|4390|4390.5|4390|4391.5|4391|4390.5|4390|80
1639493830000|2021-12-14 14:57:10|4390|4389.5|4390.5|4389.5|4390.5|4389.5|4389.5|4388|3711
1639493840000|2021-12-14 14:57:20|4390|4389|4391.5|4390|4391.5|4390.5|4389.5|4389|1776
1639493850000|2021-12-14 14:57:30|4391|4390.5|4391|4390|4392|4391.5|4391|4390|1803
1639493860000|2021-12-14 14:57:40|4390.5|4389.5|4389|4388.5|4390.5|4390|4389|4388.5|546
1639493870000|2021-12-14 14:57:50|4389.5|4388|4388.5|4387.5|4389.5|4388|4388.5|4387.5|717
1639493880000|2021-12-14 14:58:00|4389|4388|4386.5|4386|4389|4388.5|4386.5|4386|806
1639493890000|2021-12-14 14:58:10|4386|4385.5|4385.5|4384|4386.5|4385.5|4384.5|4383.5|675
1639493900000|2021-12-14 14:58:20|4386|4384.5|4384|4383.5|4386|4385|4384|4383.5|1268
1639493910000|2021-12-14 14:58:30|4383.5|4382.5|4381.5|4380.5|4383.5|4382.5|4381.5|4380.5|3250
1639493920000|2021-12-14 14:58:40|4380|4381|4375|4374|4381|4381|4374|4373.5|12639
1639493930000|2021-12-14 14:58:50|4375.5|4374.5|4378|4377|4378|4377|4375.5|4374.5|1444
1639493940000|2021-12-14 14:59:00|4377.5|4376.5|4377.5|4377|4378|4377|4376.5|4375.5|1301
1639493950000|2021-12-14 14:59:10|4378|4376.5|4378|4376.5|4378|4377.5|4377|4376|6621
1639493960000|2021-12-14 14:59:20|4377.5|4376|4377|4376.5|4378|4377.5|4376.5|4376|2486
1639493970000|2021-12-14 14:59:30|4378|4377|4376.5|4375.5|4379.5|4379|4376|4375.5|4103
1639493980000|2021-12-14 14:59:40|4376|4375|4378|4377|4378.5|4377|4376|4375|2248
1639493990000|2021-12-14 14:59:50|4378.5|4377.5|4377.5|4377|4378.5|4378|4377.5|4377|447
1639494000000|2021-12-14 15:00:00|4377|4376.5|4378.5|4377.5|4378.5|4377.5|4376|4375|1060
1639494010000|2021-12-14 15:00:10|4379|4378|4378.5|4378|4380|4379.5|4378|4377|5125
1639494020000|2021-12-14 15:00:20|4379|4378.5|4378.5|4377.5|4379.5|4378.5|4377|4376.5|1573
1639494030000|2021-12-14 15:00:30|4379|4378|4380|4379|4380.5|4379.5|4377.5|4376.5|1621
1639494040000|2021-12-14 15:00:40|4380.5|4379.5|4381.5|4381|4382|4381|4380|4379.5|4732
1639494050000|2021-12-14 15:00:50|4382|4381.5|4381.5|4380|4383.5|4383|4381.5|4380|3195
1639494060000|2021-12-14 15:01:00|4381|4380.5|4381|4380.5|4381|4381|4381|4380|80
1639494070000|2021-12-14 15:01:10|4381.5|4380|4382.5|4382|4383|4382|4381.5|4380|521
1639494080000|2021-12-14 15:01:20|4383|4382.5|4385|4384.5|4385|4384.5|4382.5|4382.5|1485
1639494090000|2021-12-14 15:01:30|4384.5|4384|4385|4384|4385|4384|4383.5|4383|4734
1639494100000|2021-12-14 15:01:40|4385.5|4384.5|4385|4384|4386|4385.5|4385|4384|1431
1639494110000|2021-12-14 15:01:50|4385.5|4384.5|4386|4385|4386.5|4385.5|4385.5|4384.5|1017
1639494120000|2021-12-14 15:02:00|4386.5|4384.5|4384.5|4384|4386.5|4384.5|4384.5|4384|942
1639494130000|2021-12-14 15:02:10|4385|4384.5|4387|4386|4387.5|4386.5|4385|4384|1993
1639494140000|2021-12-14 15:02:20|4386.5|4385.5|4384.5|4383.5|4386.5|4385.5|4384.5|4383.5|1093
1639494150000|2021-12-14 15:02:30|4384|4383|4383.5|4383|4384|4383.5|4383.5|4383|357
1639494160000|2021-12-14 15:02:40|4383|4382.5|4382|4381|4384|4382.5|4381.5|4380.5|762
1639494170000|2021-12-14 15:02:50|4381.5|4381.5|4382.5|4381.5|4383.5|4382.5|4381.5|4381|1329
1639494180000|2021-12-14 15:03:00|4382|4382|4382.5|4382|4383.5|4382|4381|4380.5|2577
1639494190000|2021-12-14 15:03:10|4383|4381.5|4383|4381.5|4383|4382|4381.5|4380.5|1071
1639494200000|2021-12-14 15:03:20|4382.5|4382|4383.5|4382.5|4384|4382.5|4382.5|4382|92
1639494210000|2021-12-14 15:03:30|4383|4382|4383|4382|4383.5|4382.5|4383|4382|230
1639494220000|2021-12-14 15:03:40|4382.5|4381.5|4383.5|4382|4383.5|4382.5|4381.5|4380.5|1691
1639494230000|2021-12-14 15:03:50|4383|4382.5|4383|4382|4383.5|4382.5|4382.5|4382|127
1639494240000|2021-12-14 15:04:00|4382.5|4381.5|4384.5|4383.5|4384.5|4384|4382|4381|1067
1639494250000|2021-12-14 15:04:10|4384|4383|4382|4381|4384|4383|4381.5|4381|2882
1639494260000|2021-12-14 15:04:20|4381.5|4380.5|4380.5|4380|4382|4380.5|4380.5|4380|608
1639494270000|2021-12-14 15:04:30|4381|4380.5|4382|4381.5|4382.5|4382|4380.5|4380.5|1462
1639494280000|2021-12-14 15:04:40|4382.5|4382|4382.5|4381.5|4382.5|4382|4382|4381|5322
1639494290000|2021-12-14 15:04:50|4383|4382|4383|4382|4384|4383.5|4383|4382|6569
1639494300000|2021-12-14 15:05:00|4382.5|4381.5|4381|4380|4383|4381.5|4380.5|4380|1139
1639494310000|2021-12-14 15:05:10|4380.5|4379.5|4381.5|4380.5|4382|4381|4380|4379.5|3042
1639494320000|2021-12-14 15:05:20|4382|4381|4383.5|4382.5|4383.5|4382.5|4381.5|4381|3138
1639494330000|2021-12-14 15:05:30|4383|4382|4383.5|4382.5|4384|4383|4382|4381|4098
1639494340000|2021-12-14 15:05:40|4384|4383|4384.5|4383.5|4386|4385|4384|4383|3905
1639494350000|2021-12-14 15:05:50|4384|4383|4385|4384|4385|4384|4383.5|4383|128
1639494360000|2021-12-14 15:06:00|4384.5|4384.5|4384.5|4383.5|4385|4384.5|4384|4383|1406
1639494370000|2021-12-14 15:06:10|4385|4384|4383.5|4382.5|4385|4384|4383.5|4382.5|1336
1639494380000|2021-12-14 15:06:20|4383|4383|4384|4382.5|4384|4383|4382.5|4381.5|1842
1639494390000|2021-12-14 15:06:30|4383.5|4383|4384|4383|4384.5|4384|4383.5|4382.5|439
1639494400000|2021-12-14 15:06:40|4383.5||4383.5||4383.5||4383.5||0
1639494410000|2021-12-14 15:06:50|4384|4383.5|4383.5|4383|4384|4383.5|4383.5|4382.5|717
1639494420000|2021-12-14 15:07:00|4384|4383.5|4383.5|4383|4384|4383.5|4383|4382.5|2704
1639494430000|2021-12-14 15:07:10|4384|4382.5|4385|4384|4385|4384.5|4384|4382.5|1016
1639494440000|2021-12-14 15:07:20|4385.5|4384.5|4385.5|4384.5|4386|4385|4384.5|4384|1345
1639494450000|2021-12-14 15:07:30|4385|4384|4385.5|4385|4386|4385.5|4385|4384|1381
1639494460000|2021-12-14 15:07:40|4386|4385.5|4384.5|4384|4386|4385.5|4384.5|4383.5|4104
1639494470000|2021-12-14 15:07:50|4384|4383.5|4383.5|4383|4384.5|4383.5|4383.5|4383|1488
1639494480000|2021-12-14 15:08:00|4383|4382.5|4383|4382|4383.5|4382.5|4382.5|4382|553
1639494490000|2021-12-14 15:08:10|4382.5|4381.5|4384|4383.5|4384.5|4384|4382.5|4381.5|2702
1639494500000|2021-12-14 15:08:20|4383.5|4383|4384.5|4384|4384.5|4384|4383.5|4383|20
1639494510000|2021-12-14 15:08:30|4385|4383.5|4385|4383.5|4385|4384|4384.5|4383.5|134
1639494520000|2021-12-14 15:08:40|4384.5|4384|4385.5|4384.5|4386|4385|4384|4383.5|3134
1639494530000|2021-12-14 15:08:50|4385|4385|4385|4384.5|4385.5|4385|4385|4384.5|287
1639494540000|2021-12-14 15:09:00|4384.5|4384|4384.5|4384|4384.5|4384|4382.5|4382|2903
1639494550000|2021-12-14 15:09:10|4384|4383.5|4385|4384.5|4385|4384.5|4384|4383.5|918
1639494560000|2021-12-14 15:09:20|4384.5|4384|4384.5|4384|4385|4384|4384.5|4384|330
1639494570000|2021-12-14 15:09:30|4384|4383.5|4384|4383.5|4384|4383.5|4383|4382.5|2251
1639494580000|2021-12-14 15:09:40|4384.5|4384|4383.5|4382.5|4385|4384.5|4383.5|4382.5|1854
1639494590000|2021-12-14 15:09:50|4384|4383|4384|4383|4384|4383|4383.5|4383|161
1639494600000|2021-12-14 15:10:00|4383.5|4382.5|4383|4382.5|4384|4383|4383|4382.5|313
1639494610000|2021-12-14 15:10:10|4382.5|4382|4383|4382|4384|4383.5|4382|4381.5|1449
1639494620000|2021-12-14 15:10:20|4382.5|4382.5|4382|4380.5|4382.5|4382.5|4381|4380.5|604
1639494630000|2021-12-14 15:10:30|4382.5|4381|4382.5|4382|4382.5|4382|4382.5|4381|866
1639494640000|2021-12-14 15:10:40|4382|4381.5|4381|4380|4382|4381.5|4380|4379|1569
1639494650000|2021-12-14 15:10:50|4380.5|4379.5|4380|4379|4380.5|4379.5|4380|4379|762
1639494660000|2021-12-14 15:11:00|4379.5|4379.5|4380|4379|4380|4379.5|4379.5|4379|389
1639494670000|2021-12-14 15:11:10|4379.5|4378.5|4378|4377.5|4380|4378.5|4378|4377.5|470
1639494680000|2021-12-14 15:11:20|4377.5|4377|4376.5|4375.5|4377.5|4377|4376.5|4375.5|992
1639494690000|2021-12-14 15:11:30|4377|4376|4376|4375.5|4377|4376|4376|4375.5|287
1639494700000|2021-12-14 15:11:40|4376.5|4376|4378.5|4378|4379|4378|4376|4375.5|1918
1639494710000|2021-12-14 15:11:50|4379|4377.5|4380|4379|4380|4379|4378.5|4377.5|400
1639494720000|2021-12-14 15:12:00|4379.5|4378.5|4380|4379|4380|4379|4378.5|4378|2501
1639494730000|2021-12-14 15:12:10|4379.5|4378.5|4380|4379|4380|4379|4378.5|4377.5|1072
1639494740000|2021-12-14 15:12:20|4379.5|4378.5|4379|4377.5|4379.5|4378.5|4378.5|4377.5|438
1639494750000|2021-12-14 15:12:30|4378.5|4378|4379.5|4378.5|4379.5|4379|4378|4377.5|418
1639494760000|2021-12-14 15:12:40|4380|4379|4379.5|4379|4381|4380|4379.5|4379|1323
1639494770000|2021-12-14 15:12:50|4379|4378.5|4377|4376.5|4379|4378.5|4377|4376.5|911
1639494780000|2021-12-14 15:13:00|4376.5|4376|4376.5|4376|4377|4376.5|4376.5|4376|566
1639494790000|2021-12-14 15:13:10|4376|4375.5|4376|4375.5|4376.5|4376|4376|4375|830
1639494800000|2021-12-14 15:13:20|4375.5|4375|4373|4372|4375.5|4375|4373|4372|1633
1639494810000|2021-12-14 15:13:30|4372.5|4371.5|4373|4372|4373.5|4373|4372.5|4371.5|874
1639494820000|2021-12-14 15:13:40|4372.5|4371.5|4373|4372.5|4373.5|4373|4371.5|4370.5|2049
1639494830000|2021-12-14 15:13:50|4373.5|4373|4373|4372|4374|4373.5|4373|4372|2476
1639494840000|2021-12-14 15:14:00|4372.5|4372.5|4374|4373.5|4374.5|4374|4372.5|4372|1192
1639494850000|2021-12-14 15:14:10|4373.5|4373|4373.5|4373|4373.5|4373|4372.5|4371.5|1105
1639494860000|2021-12-14 15:14:20|4374|4373.5|4374|4373|4374.5|4373.5|4373|4371.5|2055
1639494870000|2021-12-14 15:14:30|4374.5|4373.5|4375|4374|4375|4374.5|4374.5|4373.5|315
1639494880000|2021-12-14 15:14:40|4374.5|4374.5|4376|4374.5|4376|4375|4374.5|4374|231
1639494890000|2021-12-14 15:14:50|4375.5||4375.5||4375.5||4375.5||0
1639494900000|2021-12-14 15:15:00|4375|4374|4372.5|4371.5|4375|4374|4371|4370|3777
1639494910000|2021-12-14 15:15:10|4372|4371|4373|4372|4373.5|4372.5|4372|4371|487
1639494920000|2021-12-14 15:15:20|4372.5|4372.5|4375|4374|4375|4374.5|4372.5|4372.5|1433
1639494930000|2021-12-14 15:15:30|4374.5|4373.5|4374.5|4373.5|4375.5|4374.5|4374|4373.5|972
1639494940000|2021-12-14 15:15:40|4375|4373|4373|4372|4375|4373|4373|4372|830
1639494950000|2021-12-14 15:15:50|4372.5|4371.5|4372|4370.5|4372.5|4371.5|4371|4370|1894
1639494960000|2021-12-14 15:16:00|4371.5|4371|4372|4371|4372.5|4371.5|4371.5|4370.5|573
1639494970000|2021-12-14 15:16:10|4371.5|4370.5|4371.5|4370.5|4372|4371|4371|4370|1116
1639494980000|2021-12-14 15:16:20|4372|4371|4372.5|4371.5|4372.5|4371.5|4371|4370|1158
1639494990000|2021-12-14 15:16:30|4373|4371|4373|4372|4373.5|4372.5|4372|4371|1081
1639495000000|2021-12-14 15:16:40|4372.5|4371.5|4372.5|4372|4373|4372|4372|4371|1198
1639495010000|2021-12-14 15:16:50|4373|4372.5|4372.5|4371.5|4373|4372.5|4372|4371.5|230
1639495020000|2021-12-14 15:17:00|4373|4372|4371.5|4371|4373|4372.5|4371|4370|2788
1639495030000|2021-12-14 15:17:10|4372|4370.5|4372|4371|4373.5|4372.5|4371|4370|2708
1639495040000|2021-12-14 15:17:20|4371.5|4370.5|4370.5|4370|4371.5|4370.5|4370.5|4369.5|400
1639495050000|2021-12-14 15:17:30|4371|4369.5|4370.5|4370|4371|4370.5|4370.5|4369.5|150
1639495060000|2021-12-14 15:17:40|4371|4370.5|4371.5|4370.5|4371.5|4371|4371|4370|150
1639495070000|2021-12-14 15:17:50|4371|4370|4370|4369|4371|4370|4370|4369|1163
1639495080000|2021-12-14 15:18:00|4369.5|4369.5|4371|4370|4371|4370|4369.5|4369|397
1639495090000|2021-12-14 15:18:10|4370.5|4369.5|4370.5|4369.5|4371|4370|4370.5|4369.5|150
1639495100000|2021-12-14 15:18:20|4370|4369|4370|4368.5|4370|4369|4369|4368.5|1026
1639495110000|2021-12-14 15:18:30|4369.5|4369|4370|4369|4370|4369.5|4368.5|4368|2198
1639495120000|2021-12-14 15:18:40|4370.5|4369.5|4372.5|4371|4372.5|4371.5|4370.5|4369.5|777
1639495130000|2021-12-14 15:18:50|4372|4371.5|4372.5|4371|4372.5|4372|4371.5|4371|0
1639495140000|2021-12-14 15:19:00|4372|4371.5|4373|4372.5|4373|4372.5|4372|4371|84
1639495150000|2021-12-14 15:19:10|4373.5|4373|4374|4373|4374|4373|4373.5|4373|1165
1639495160000|2021-12-14 15:19:20|4374.5|4373.5|4374.5|4373.5|4375|4374|4374|4373.5|269
1639495170000|2021-12-14 15:19:30|4375|4374|4375|4374|4375.5|4374.5|4374.5|4374|271
1639495180000|2021-12-14 15:19:40|4374.5|4373.5|4374|4373|4374.5|4373.5|4372.5|4371.5|2967
1639495190000|2021-12-14 15:19:50|4374.5|4372.5|4373.5|4372.5|4374.5|4372.5|4373.5|4372.5|0
1639495200000|2021-12-14 15:20:00|4373|4373|4373|4372.5|4374|4373|4373|4372.5|211
1639495210000|2021-12-14 15:20:10|4373.5|4372|4372.5|4372|4373.5|4372|4372.5|4372|221
1639495220000|2021-12-14 15:20:20|4372|4371.5|4371|4369.5|4372|4371.5|4370|4369.5|1610
1639495230000|2021-12-14 15:20:30|4370.5|4368.5|4370.5|4369.5|4370.5|4369.5|4369.5|4368.5|203
1639495240000|2021-12-14 15:20:40|4371|4370|4372.5|4372|4373|4372|4371|4370|1396
1639495250000|2021-12-14 15:20:50|4372|4371.5|4374|4373|4374|4373.5|4372|4371.5|1077
1639495260000|2021-12-14 15:21:00|4374.5|4373.5|4374|4373|4375|4374|4373.5|4372.5|5716
1639495270000|2021-12-14 15:21:10|4374.5|4373.5|4374|4373.5|4374.5|4374|4374|4373|2032
1639495280000|2021-12-14 15:21:20|4374.5|4374|4373.5|4373|4375|4374|4373.5|4372.5|1968
1639495290000|2021-12-14 15:21:30|4374|4373.5|4374|4373|4374.5|4373.5|4373.5|4373|1789
1639495300000|2021-12-14 15:21:40|4373.5|4373.5|4373.5|4372.5|4374.5|4373.5|4373|4372.5|4120
1639495310000|2021-12-14 15:21:50|4373|4372|4371.5|4371|4373|4372.5|4371.5|4371|1356
1639495320000|2021-12-14 15:22:00|4372|4371.5|4374.5|4373.5|4374.5|4373.5|4372|4371.5|1798
1639495330000|2021-12-14 15:22:10|4374|4374|4374|4373.5|4375|4374|4374|4373.5|699
1639495340000|2021-12-14 15:22:20|4374.5|4374|4375|4374|4375|4374|4374|4373.5|508
1639495350000|2021-12-14 15:22:30|4374.5|4373.5|4374.5|4374|4374.5|4374|4373.5|4373|1183
1639495360000|2021-12-14 15:22:40|4375|4373.5|4374.5|4373.5|4375|4374.5|4374|4373.5|76
1639495370000|2021-12-14 15:22:50|4374|4374|4375|4374|4375.5|4374.5|4374|4374|1596
1639495380000|2021-12-14 15:23:00|4375.5|4374.5|4375|4374|4375.5|4374.5|4374.5|4374|63
1639495390000|2021-12-14 15:23:10|4375.5|4374.5|4376.5|4375.5|4377|4376|4375.5|4374.5|754
1639495400000|2021-12-14 15:23:20|4377|4376|4376.5|4376|4378.5|4377.5|4376.5|4375.5|3326
1639495410000|2021-12-14 15:23:30|4376|4375.5|4377|4376|4377|4376|4376|4375.5|478
1639495420000|2021-12-14 15:23:40|4376.5|4375.5|4377|4376|4377|4376|4376.5|4375.5|4
1639495430000|2021-12-14 15:23:50|4376.5|4375.5|4377|4376.5|4377|4376.5|4376|4375.5|1098
1639495440000|2021-12-14 15:24:00|4377.5|4377|4377.5|4376.5|4377.5|4377|4377|4376|1475
1639495450000|2021-12-14 15:24:10|4377|4377|4377.5|4376.5|4377.5|4377|4377|4376.5|0
1639495460000|2021-12-14 15:24:20|4378|4377|4379|4378|4379|4378|4378|4377|511
1639495470000|2021-12-14 15:24:30|4379.5|4378.5|4379|4378|4379.5|4378.5|4378|4377.5|2374
1639495480000|2021-12-14 15:24:40|4378.5|4377.5|4379|4378.5|4379|4378.5|4378.5|4377.5|1177
1639495490000|2021-12-14 15:24:50|4378.5|4378|4379.5|4379|4381|4380|4378.5|4378|942
1639495500000|2021-12-14 15:25:00|4380|4378.5|4380|4379|4380.5|4379.5|4379|4378.5|1777
1639495510000|2021-12-14 15:25:10|4379.5|4379.5|4380.5|4379.5|4380.5|4379.5|4379.5|4379.5|1084
1639495520000|2021-12-14 15:25:20|4380|4380|4381.5|4380.5|4381.5|4381|4380|4380|397
1639495530000|2021-12-14 15:25:30|4382|4381|4383|4382|4383.5|4382|4381.5|4380.5|1691
1639495540000|2021-12-14 15:25:40|4383.5|4382.5|4384|4383.5|4384.5|4383.5|4383|4382.5|2003
1639495550000|2021-12-14 15:25:50|4384.5|4384|4386|4385|4386|4385|4384.5|4384|452
1639495560000|2021-12-14 15:26:00|4385.5|4385.5|4386|4385|4386.5|4386|4385.5|4385|1418
1639495570000|2021-12-14 15:26:10|4385.5|4384.5|4385.5|4384.5|4385.5|4385|4385|4384|2219
1639495580000|2021-12-14 15:26:20|4385|4384|4384|4383|4385.5|4384|4384|4383|1348
1639495590000|2021-12-14 15:26:30|4383.5||4383.5||4383.5||4383.5||0
1639495600000|2021-12-14 15:26:40|4384|4383.5|4383.5|4383|4385|4384.5|4383.5|4383|2977
1639495610000|2021-12-14 15:26:50|4383|4382.5|4382.5|4382|4383|4382.5|4382.5|4382|427
1639495620000|2021-12-14 15:27:00|4383|4382.5|4382.5|4381.5|4383|4382.5|4382|4381.5|1748
1639495630000|2021-12-14 15:27:10|4382|4381|4381|4380|4382|4381|4380.5|4380|1815
1639495640000|2021-12-14 15:27:20|4380.5|4379.5|4380.5|4379.5|4381|4380|4380|4379|1223
1639495650000|2021-12-14 15:27:30|4380|4379|4380|4379|4380.5|4379.5|4380|4379|530
1639495660000|2021-12-14 15:27:40|4380.5|4379.5|4380|4379|4380.5|4379.5|4379.5|4379|239
1639495670000|2021-12-14 15:27:50|4379.5|4378.5|4379|4378|4379.5|4378.5|4378.5|4377.5|148
1639495690000|2021-12-14 15:28:10|4379.5|4378.5|4380.5|4379.5|4380.5|4380|4379|4378.5|3110
1639495700000|2021-12-14 15:28:20|4380|4380|4379.5|4378.5|4380|4380|4379.5|4378.5|2182
1639495710000|2021-12-14 15:28:30|4380|4379|4379.5|4378.5|4380|4379.5|4379|4378|1795
1639495720000|2021-12-14 15:28:40|4380|4379|4380|4379|4380.5|4380|4380|4379|1856
1639495730000|2021-12-14 15:28:50|4380.5|4379.5|4379|4378|4380.5|4379.5|4379|4378|989
1639495740000|2021-12-14 15:29:00|4378.5|4377.5|4379|4378|4379|4378|4378|4377.5|630
1639495750000|2021-12-14 15:29:10|4378.5|4378.5|4379.5|4379|4379.5|4379|4378.5|4378|226
1639495760000|2021-12-14 15:29:20|4379|4378.5|4378.5|4377.5|4379|4378.5|4378|4377.5|772
1639495770000|2021-12-14 15:29:30|4378.5|4377.5|4378.5|4377.5|4379|4377.5|4378.5|4377|35
1639495780000|2021-12-14 15:29:40|4378|4377|4378|4376.5|4379|4377.5|4378|4376.5|1627
1639495790000|2021-12-14 15:29:50|4378.5|4377|4378.5|4377.5|4379|4377.5|4378.5|4376.5|0
1639495800000|2021-12-14 15:30:00|4379|4377|4380|4378.5|4380|4378.5|4378.5|4377|168
1639495810000|2021-12-14 15:30:10|4379.5|4378|4379|4377.5|4380|4378.5|4379|4377.5|69
1639495820000|2021-12-14 15:30:20|4378.5|4377|4379|4377.5|4379.5|4378|4378.5|4377|112
1639495830000|2021-12-14 15:30:30|4380.5|4379|4381.5|4380|4381.5|4380|4379.5|4378|202
1639495840000|2021-12-14 15:30:40|4381|4379.5|4380.5|4379.5|4381.5|4380|4380.5|4379|263
1639495850000|2021-12-14 15:30:50|4381|4380|4381.5|4380.5|4381.5|4380.5|4381|4380|300
1639495860000|2021-12-14 15:31:00|4380.5|4379.5|4380|4379|4381|4379.5|4380|4379|108
1639495870000|2021-12-14 15:31:10|4380.5|4379.5|4381|4379.5|4381|4379.5|4380|4379|0
1639495880000|2021-12-14 15:31:20|4381.5|4380|4381|4379.5|4381.5|4380.5|4381|4379.5|69
1639495890000|2021-12-14 15:31:30|4381.5|4380|4381|4379.5|4381.5|4380|4380.5|4379|150
1639495900000|2021-12-14 15:31:40|4380.5|4379|4381|4379.5|4381.5|4380|4380.5|4379|280
1639495910000|2021-12-14 15:31:50|4380.5|4379|4380.5|4379.5|4381|4379.5|4380|4379|0
1639495920000|2021-12-14 15:32:00|4379.5|4378|4379.5|4378.5|4380|4379|4379.5|4378|16
1639495930000|2021-12-14 15:32:10|4380.5|4379.5|4380|4378.5|4380.5|4379.5|4380|4378.5|69
1639495940000|2021-12-14 15:32:20|4380.5|4379|4379|4377.5|4380.5|4379|4379|4377.5|1163
1639495950000|2021-12-14 15:32:30|4379.5|4378|4378.5|4377|4379.5|4378|4378.5|4377|204
1639495960000|2021-12-14 15:32:40|4379|4377.5|4378|4377|4379|4378|4378|4377|0
1639495970000|2021-12-14 15:32:50|4378.5|4377.5|4377.5|4376|4378.5|4377.5|4376.5|4375.5|250
1639495980000|2021-12-14 15:33:00|4377|4375.5|4376|4374.5|4377|4375.5|4376|4374.5|145
1639495990000|2021-12-14 15:33:10|4375.5|4374|4374.5|4373.5|4375.5|4374|4374.5|4373.5|457
1639496000000|2021-12-14 15:33:20|4375|4374|4375|4374|4376|4374.5|4375|4374|225
1639496010000|2021-12-14 15:33:30|4374.5|4373|4373.5|4372|4374.5|4373|4373.5|4372|121
1639496020000|2021-12-14 15:33:40|4374|4373|4375.5|4374|4375.5|4374|4374|4373|181
1639496030000|2021-12-14 15:33:50|4375|4373.5|4376|4375|4376.5|4375|4375|4373.5|150
1639496040000|2021-12-14 15:34:00|4375.5|4374.5|4375.5|4374|4375.5|4374.5|4374.5|4373|534
1639496050000|2021-12-14 15:34:10|4375|4373.5|4375|4373.5|4375.5|4374|4375|4373.5|0
1639496060000|2021-12-14 15:34:20|4374.5|4373|4374.5|4373|4374.5|4373|4374|4372.5|143
1639496070000|2021-12-14 15:34:30|4374|4372.5|4375.5|4374|4376|4375|4374|4372.5|659
1639496080000|2021-12-14 15:34:40|4376.5|4374.5|4375|4374|4376.5|4374.5|4375|4374|234
1639496090000|2021-12-14 15:34:50|4375.5|4374.5|4375|4373.5|4375.5|4374.5|4374|4372.5|314
1639496100000|2021-12-14 15:35:00|4374.5|4373|4373.5|4372|4374.5|4373|4373.5|4372|86
1639496110000|2021-12-14 15:35:10|4374|4372.5|4373|4371.5|4374|4372.5|4372.5|4371|288
1639496120000|2021-12-14 15:35:20|4374|4372.5|4373.5|4372.5|4374|4373|4373.5|4372|56
1639496130000|2021-12-14 15:35:30|4374|4373|4374|4372.5|4375|4373.5|4374|4372.5|160
1639496140000|2021-12-14 15:35:40|4375|4374|4375.5|4374|4376|4374.5|4375|4373|190
1639496150000|2021-12-14 15:35:50|4375|4373.5|4374|4372.5|4376|4374.5|4374|4372.5|185
1639496160000|2021-12-14 15:36:00|4374.5|4373|4373.5|4372.5|4374.5|4373|4373|4372|0
1639496170000|2021-12-14 15:36:10|4374|4372|4375|4373.5|4375.5|4374|4373.5|4372|402
1639496180000|2021-12-14 15:36:20|4375.5|4373|4375|4374|4375.5|4374|4375|4373|0
1639496190000|2021-12-14 15:36:30|4374.5|4373|4375.5|4374|4375.5|4374|4374.5|4373|150
1639496200000|2021-12-14 15:36:40|4376.5|4375|4375.5|4374|4376.5|4375|4375.5|4374|0
1639496210000|2021-12-14 15:36:50|4376|4374.5|4375|4373.5|4376|4374.5|4375|4373.5|163
1639496220000|2021-12-14 15:37:00|4375.5|4374|4376|4374.5|4376|4375|4375|4373.5|48
1639496230000|2021-12-14 15:37:10|4375.5|4374|4375|4374|4376|4374.5|4374.5|4373|39
1639496240000|2021-12-14 15:37:20|4374.5|4373.5|4375.5|4374|4375.5|4374|4374.5|4373.5|0
1639496250000|2021-12-14 15:37:30|4375|4373.5|4374.5|4373.5|4375.5|4374|4374.5|4373|69
1639496260000|2021-12-14 15:37:40|4373.5|4372|4373.5|4372|4374|4372.5|4373|4372|709
1639496270000|2021-12-14 15:37:50|4373|4372.5|4373.5|4372|4373.5|4372.5|4373|4372|173
1639496280000|2021-12-14 15:38:00|4374|4372.5|4373.5|4372.5|4374|4372.5|4373|4372|144
1639496290000|2021-12-14 15:38:10|4373|4372|4373.5|4372|4374|4372.5|4373|4372|80
1639496300000|2021-12-14 15:38:20|4374|4372.5|4375|4373.5|4376|4374.5|4374|4372.5|301
1639496310000|2021-12-14 15:38:30|4376|4374|4376.5|4375.5|4376.5|4375.5|4375.5|4374|0
1639496320000|2021-12-14 15:38:40|4376|4374.5|4376|4374.5|4376|4374.5|4375.5|4374|0
1639496330000|2021-12-14 15:38:50|4375|4374|4376|4374.5|4376|4374.5|4375|4374|183
1639496340000|2021-12-14 15:39:00|4375.5|4374|4375.5|4374|4376|4374.5|4374.5|4373.5|793
1639496350000|2021-12-14 15:39:10|4376|4374.5|4377|4375.5|4377|4375.5|4375.5|4374.5|1678
1639496360000|2021-12-14 15:39:20|4377.5|4375|4376|4375|4377.5|4375.5|4375.5|4374.5|132
1639496370000|2021-12-14 15:39:30|4375|4374|4374|4373|4375.5|4374.5|4374|4373|60
1639496380000|2021-12-14 15:39:40|4374.5|4373.5|4374|4373|4374.5|4373.5|4374|4373|0
1639496390000|2021-12-14 15:39:50|4375|4374|4374.5|4373.5|4375|4374|4373.5|4372.5|254
1639496400000|2021-12-14 15:40:00|4374|4373|4374.5|4373|4375.5|4374|4374|4373|349
1639496410000|2021-12-14 15:40:10|4375|4373.5|4373.5|4372|4375|4374|4373.5|4372|0
1639496420000|2021-12-14 15:40:20|4374|4372.5|4374.5|4373.5|4374.5|4373.5|4374|4372.5|181
1639496430000|2021-12-14 15:40:30|4375.5|4374|4376.5|4375.5|4377|4376|4375.5|4374|289
1639496440000|2021-12-14 15:40:40|4376|4375|4376|4375|4377|4375.5|4375.5|4374.5|799
1639496450000|2021-12-14 15:40:50|4376.5|4374.5|4375|4373.5|4376.5|4374.5|4374.5|4373|70
1639496460000|2021-12-14 15:41:00|4374.5|4372.5|4374|4372.5|4375|4374|4374|4372.5|605
1639496470000|2021-12-14 15:41:10|4373.5|4372|4373.5|4372.5|4373.5|4372.5|4372.5|4371.5|244
1639496480000|2021-12-14 15:41:20|4373|4372|4374.5|4373|4375|4373.5|4373|4372|131
1639496490000|2021-12-14 15:41:30|4374|4372.5|4374.5|4373|4374.5|4373.5|4373.5|4372.5|62
1639496500000|2021-12-14 15:41:40|4374|4373.5|4373.5|4372|4374.5|4373.5|4373.5|4372|197
1639496510000|2021-12-14 15:41:50|4373|4371.5|4372|4370.5|4373.5|4372|4372|4370.5|273
1639496520000|2021-12-14 15:42:00|4373.5|4372|4375|4373.5|4375|4373.5|4373.5|4372|299
1639496530000|2021-12-14 15:42:10|4376|4374.5|4376|4375|4376|4375|4376|4374|336
1639496540000|2021-12-14 15:42:20|4375.5|4374|4374|4373|4375.5|4374.5|4374|4373|429
1639496550000|2021-12-14 15:42:30|4374.5|4372.5|4374|4372.5|4374.5|4373|4373.5|4372|455
1639496560000|2021-12-14 15:42:40|4374.5|4373|4375.5|4374|4376|4374.5|4374|4372.5|170
1639496570000|2021-12-14 15:42:50|4376|4374.5|4376|4374.5|4376|4374.5|4375.5|4374|72
1639496580000|2021-12-14 15:43:00|4375.5|4376|4377.5|4376|4377.5|4376|4375.5|4375.5|150
1639496590000|2021-12-14 15:43:10|4376|4375|4376|4374.5|4376.5|4375|4376|4374.5|250
1639496600000|2021-12-14 15:43:20|4376.5|4375|4376|4375|4376.5|4375|4375.5|4374.5|0
1639496610000|2021-12-14 15:43:30|4376.5|4375.5|4375.5|4374.5|4376.5|4375.5|4375.5|4374.5|134
1639496620000|2021-12-14 15:43:40|4375|4373.5|4375.5|4374|4375.5|4374|4374.5|4373|81
1639496630000|2021-12-14 15:43:50|4376|4374.5|4374.5|4373.5|4376|4374.5|4374.5|4373.5|789
1639496640000|2021-12-14 15:44:00|4375|4374|4377.5|4376.5|4378|4376.5|4375|4374|291
1639496650000|2021-12-14 15:44:10|4376.5|4375|4377.5|4376|4378|4376.5|4376.5|4375|110
1639496660000|2021-12-14 15:44:20|4377|4376.5|4377|4376|4377|4376.5|4376.5|4375.5|69
1639496670000|2021-12-14 15:44:30|4376.5|4375.5|4376.5|4375.5|4376.5|4375.5|4376.5|4375.5|0
1639496680000|2021-12-14 15:44:40|4377.5|4376.5|4378.5|4377.5|4378.5|4377.5|4377.5|4376.5|986
1639496690000|2021-12-14 15:44:50|4378|4375|4375.5|4374.5|4378|4376|4375|4374|20237
1639496700000|2021-12-14 15:45:00|4376|4375|4376|4375.5|4376.5|4376|4375.5|4374.5|1081
1639496710000|2021-12-14 15:45:10|4375.5|4375|4374.5|4373.5|4376|4375|4374.5|4373.5|2139
1639496720000|2021-12-14 15:45:20|4374|4373|4374|4373|4374|4373.5|4373.5|4373|298
1639496730000|2021-12-14 15:45:30|4374.5|4373.5|4375|4374.5|4375.5|4374.5|4374.5|4373.5|1895
1639496740000|2021-12-14 15:45:40|4375.5|4375|4376.5|4375.5|4376.5|4376|4375|4375|1085
1639496750000|2021-12-14 15:45:50|4376|4375|4376|4375|4376.5|4375.5|4375.5|4375|187
1639496760000|2021-12-14 15:46:00|4375.5|4374.5|4375|4374|4375.5|4374.5|4374.5|4373.5|1426
1639496770000|2021-12-14 15:46:10|4374.5|4373.5|4374|4373.5|4374.5|4374|4374|4373.5|996
1639496780000|2021-12-14 15:46:20|4374.5|4374|4373|4372|4375|4374|4372|4370.5|11554
1639496790000|2021-12-14 15:46:30|4373.5|4372.5|4374.5|4373.5|4374.5|4373.5|4372|4371.5|5528
1639496800000|2021-12-14 15:46:40|4374|4373|4373.5|4372.5|4374|4373|4372.5|4371.5|836
1639496810000|2021-12-14 15:46:50|4374|4373|4374|4373.5|4375|4374.5|4374|4373|2243
1639496820000|2021-12-14 15:47:00|4374.5|4374|4374.5|4373.5|4375|4374|4374|4373.5|376
1639496830000|2021-12-14 15:47:10|4374|4373|4372.5|4371.5|4374|4373|4372|4371.5|1591
1639496840000|2021-12-14 15:47:20|4372|4371|4370.5|4370|4372|4371|4370.5|4370|493
1639496850000|2021-12-14 15:47:30|4370|4369.5|4370|4369|4370|4369.5|4369.5|4368.5|466
1639496860000|2021-12-14 15:47:40|4370.5|4369.5|4370.5|4369.5|4371.5|4370.5|4370|4369|705
1639496870000|2021-12-14 15:47:50|4371|4370|4371.5|4370.5|4372|4371|4371|4370|788
1639496880000|2021-12-14 15:48:00|4371|4370|4370.5|4369.5|4371|4370|4370|4369.5|836
1639496890000|2021-12-14 15:48:10|4370|4370|4368.5|4367.5|4370|4370|4368|4367.5|1106
1639496900000|2021-12-14 15:48:20|4368|4367|4367|4366|4368|4367|4366.5|4366|143
1639496910000|2021-12-14 15:48:30|4366.5|4365.5|4366.5|4366|4366.5|4366|4365.5|4364.5|2587
1639496920000|2021-12-14 15:48:40|4367|4366.5|4368.5|4367.5|4368.5|4367.5|4367|4366|1522
1639496930000|2021-12-14 15:48:50|4368|4367|4367.5|4366.5|4368|4367.5|4367.5|4366.5|1875
1639496940000|2021-12-14 15:49:00|4367|4366|4367.5|4366.5|4367.5|4366.5|4366|4365.5|3126
1639496950000|2021-12-14 15:49:10|4368|4367|4368|4367|4368.5|4368|4368|4367|781
1639496960000|2021-12-14 15:49:20|4367.5|4366.5|4367.5|4366.5|4368|4367.5|4367|4366|2818
1639496970000|2021-12-14 15:49:30|4367|4367|4368.5|4368|4369|4368|4367|4367|3534
1639496980000|2021-12-14 15:49:40|4368|4367.5|4369|4368|4369.5|4368.5|4368|4367.5|2201
1639496990000|2021-12-14 15:49:50|4369.5|4368.5|4371.5|4370.5|4371.5|4370.5|4369|4368.5|5143
1639497000000|2021-12-14 15:50:00|4371|4371|4374|4373.5|4374|4373.5|4371|4371|4973
1639497010000|2021-12-14 15:50:10|4373.5|4373|4373|4372.5|4374|4373|4372|4371|5504
1639497020000|2021-12-14 15:50:20|4372.5|4372|4373|4372|4373|4372|4372.5|4372|0
1639497030000|2021-12-14 15:50:30|4372.5|4371.5|4372|4371.5|4372.5|4372|4372|4371|714
1639497040000|2021-12-14 15:50:40|4371.5|4371|4371|4370|4372|4371.5|4370.5|4370|1679
1639497050000|2021-12-14 15:50:50|4371.5|4370.5|4375|4374|4375|4374|4371|4370.5|5238
1639497060000|2021-12-14 15:51:00|4374.5|4373.5|4373|4372.5|4375|4373.5|4373|4372.5|4722
1639497070000|2021-12-14 15:51:10|4373.5|4372|4373.5|4372.5|4375|4374|4373|4372|2686
1639497080000|2021-12-14 15:51:20|4374|4372|4374.5|4373.5|4375|4374|4373|4372|1913
1639497090000|2021-12-14 15:51:30|4374|4373|4375.5|4374.5|4375.5|4375|4373|4372.5|6831
1639497100000|2021-12-14 15:51:40|4375|4374|4374.5|4373.5|4375|4374|4374|4373|1628
1639497110000|2021-12-14 15:51:50|4374|4374|4374|4373|4374|4374|4373.5|4373|677
1639497120000|2021-12-14 15:52:00|4374.5|4373.5|4373.5|4372.5|4375|4374|4373|4372.5|1159
1639497130000|2021-12-14 15:52:10|4373|4372|4371.5|4370.5|4373|4372|4371.5|4370.5|723
1639497140000|2021-12-14 15:52:20||4371||4370.5||4371||4370.5|0
1639497150000|2021-12-14 15:52:30|4371|4371|4373.5|4373|4373.5|4373|4371|4371|1721
1639497160000|2021-12-14 15:52:40|4374|4372.5|4373|4372|4374|4372.5|4372|4371.5|1911
1639497170000|2021-12-14 15:52:50|4373.5|4372.5|4373.5|4372.5|4373.5|4373|4373|4372|590
1639497180000|2021-12-14 15:53:00|4374|4373|4373|4372.5|4374|4373|4373|4372.5|486
1639497190000|2021-12-14 15:53:10|4372.5|4372|4372.5|4371.5|4373|4372.5|4372|4371.5|989
1639497200000|2021-12-14 15:53:20|4373|4372|4373|4372.5|4373|4372.5|4373|4372|195
1639497210000|2021-12-14 15:53:30|4372.5|4372|4374.5|4373.5|4374.5|4373.5|4372.5|4372|239
1639497220000|2021-12-14 15:53:40|4374||4374.5||4374.5||4374||2
1639497230000|2021-12-14 15:53:50|4374|4374|4374.5|4373.5|4375|4374|4373.5|4373|4079
1639497240000|2021-12-14 15:54:00|4374|4373|4374.5|4374|4375|4374.5|4373.5|4373|1132
1639497250000|2021-12-14 15:54:10|4374|4373.5|4374|4373.5|4374.5|4374|4374|4373.5|1596
1639497260000|2021-12-14 15:54:20|4374.5|4374|4375.5|4374.5|4375.5|4375|4374.5|4374|1168
1639497270000|2021-12-14 15:54:30|4375|4374|4374.5|4373.5|4375|4374|4374.5|4373.5|625
1639497290000|2021-12-14 15:54:50|4374|4373|4373|4372|4374|4373|4372.5|4372|2221
1639497300000|2021-12-14 15:55:00|4372.5|4371.5|4372.5|4372|4373|4372.5|4372|4371.5|2343
1639497310000|2021-12-14 15:55:10|4373|4371.5|4374.5|4373.5|4375|4373.5|4373|4371.5|2464
1639497320000|2021-12-14 15:55:20|4374|4373|4374.5|4373.5|4374.5|4374|4373.5|4373|455
1639497330000|2021-12-14 15:55:30|4375|4374|4374.5|4373.5|4375.5|4374.5|4374.5|4373.5|0
1639497340000|2021-12-14 15:55:40|4374|4373|4375.5|4374.5|4376|4375|4373.5|4372.5|4249
1639497350000|2021-12-14 15:55:50|4376|4374|4374.5|4373.5|4376|4374|4373|4372.5|5117
1639497360000|2021-12-14 15:56:00|4374|4374|4374.5|4373.5|4375.5|4374|4374|4373|4497
1639497370000|2021-12-14 15:56:10|4374|4373|4375|4374|4375.5|4374|4373.5|4372.5|1727
1639497380000|2021-12-14 15:56:20|4374.5|4373.5|4374.5|4373.5|4375|4373.5|4374|4373.5|886
1639497390000|2021-12-14 15:56:30|4374|4373|4373|4372.5|4374|4373|4373|4372.5|511
1639497400000|2021-12-14 15:56:40|4372.5|4372|4373.5|4372.5|4373.5|4373|4372.5|4372|1553
1639497410000|2021-12-14 15:56:50|4374|4373|4373.5|4372.5|4374|4373.5|4373.5|4372.5|680
1639497420000|2021-12-14 15:57:00|4374|4373|4373.5|4373|4374.5|4374|4373|4372.5|3283
1639497430000|2021-12-14 15:57:10|4374|4373.5|4372.5|4372|4375|4374|4372.5|4372|5408
1639497440000|2021-12-14 15:57:20|4373|4372.5|4373|4372|4373.5|4372.5|4373|4372|76
1639497450000|2021-12-14 15:57:30|4372.5|4371.5|4372|4371|4372.5|4371.5|4371.5|4371|861
1639497460000|2021-12-14 15:57:40|4371.5|4371.5|4372|4371|4372|4371.5|4371.5|4371|1950
1639497470000|2021-12-14 15:57:50|4372.5|4371.5|4372|4371|4372.5|4372|4372|4371|1360
1639497480000|2021-12-14 15:58:00|4371.5|4371.5|4372|4371|4372|4371.5|4371.5|4371|150
1639497490000|2021-12-14 15:58:10|4371.5|4371.5|4370|4369.5|4372|4371.5|4370|4369.5|1810
1639497500000|2021-12-14 15:58:20|4370.5|4370|4371.5|4371|4371.5|4371|4370|4369.5|3333
1639497510000|2021-12-14 15:58:30|4371|4370.5|4371.5|4371|4372|4371.5|4371|4370.5|1699
1639497520000|2021-12-14 15:58:40|4372|4371.5|4372.5|4372|4373.5|4372.5|4372|4371.5|5099
1639497530000|2021-12-14 15:58:50|4373|4372.5|4373|4372|4373.5|4372.5|4373|4372|812
1639497540000|2021-12-14 15:59:00|4372.5|4371.5|4371.5|4371|4372.5|4371.5|4371.5|4371|2690
1639497550000|2021-12-14 15:59:10|4371|4370.5|4373|4372.5|4373|4372.5|4371|4370.5|3368
1639497560000|2021-12-14 15:59:20|4372.5|4372|4373.5|4372.5|4373.5|4373|4372.5|4371.5|1421
1639497570000|2021-12-14 15:59:30|4373|4372|4372.5|4372|4373|4372|4372.5|4372|100
1639497580000|2021-12-14 15:59:40|4372|4371.5|4372.5|4371.5|4372.5|4372|4371.5|4371|2281
1639497590000|2021-12-14 15:59:50|4372|4372|4372.5|4371.5|4372.5|4372|4372|4371.5|69
1639497600000|2021-12-14 16:00:00|4372|4371|4371|4370|4372|4371|4371|4370|2215
1639497610000|2021-12-14 16:00:10|4370.5|4369.5|4370.5|4369.5|4371|4370|4370|4369.5|762
1639497620000|2021-12-14 16:00:20|4370|4370|4370.5|4369.5|4371.5|4371|4370|4369.5|1507
1639497630000|2021-12-14 16:00:30|4370|4370|4370.5|4370|4371.5|4371|4370|4370|1579
1639497640000|2021-12-14 16:00:40|4371|4370.5|4370.5|4370|4371|4370.5|4370.5|4370|1641
1639497650000|2021-12-14 16:00:50|4370|4369.5|4370.5|4369.5|4370.5|4369.5|4369.5|4369|2077
1639497660000|2021-12-14 16:01:00|4370|4369|4367.5|4366.5|4370|4369|4367|4366.5|2018
1639497670000|2021-12-14 16:01:10|4368|4367|4366.5|4365.5|4368|4367|4366.5|4365.5|1665
1639497680000|2021-12-14 16:01:20|4366|4365|4366|4365|4366.5|4366|4365.5|4365|1484
1639497690000|2021-12-14 16:01:30|4365.5|4364.5|4366.5|4365.5|4366.5|4365.5|4364.5|4364|1581
1639497700000|2021-12-14 16:01:40|4367|4366|4366.5|4366|4367|4366.5|4366.5|4365.5|2672
1639497710000|2021-12-14 16:01:50|4366|4365.5|4366|4365|4366.5|4365.5|4365.5|4365|3382
1639497720000|2021-12-14 16:02:00|4365.5|4364.5|4365.5|4364.5|4365.5|4365|4365|4364|2234
1639497730000|2021-12-14 16:02:10|4366|4365|4366|4365|4366|4365.5|4366|4365|153
1639497740000|2021-12-14 16:02:20|4365.5|4364.5|4366.5|4366|4367|4366.5|4365|4364|6052
1639497750000|2021-12-14 16:02:30|4367|4365.5|4368|4367|4368|4367|4367|4365.5|668
1639497760000|2021-12-14 16:02:40|4368.5|4367.5|4368|4367|4368.5|4367.5|4368|4367|0
1639497770000|2021-12-14 16:02:50|4367.5|4366.5|4366|4365|4367.5|4366.5|4366|4365|3529
1639497780000|2021-12-14 16:03:00|4365.5|4365.5|4367|4366|4367|4366|4365.5|4365|1343
1639497790000|2021-12-14 16:03:10|4366.5|4365.5|4367.5|4366.5|4367.5|4366.5|4366|4365.5|214
1639497800000|2021-12-14 16:03:20|4367|4366|4367|4366|4367|4366.5|4366.5|4365.5|1154
1639497810000|2021-12-14 16:03:30|4366.5|4366.5|4367|4366|4367|4366.5|4366.5|4366|49
1639497820000|2021-12-14 16:03:40|4366.5|4365.5|4367|4366|4367|4366.5|4366.5|4365.5|1259
1639497830000|2021-12-14 16:03:50|4367.5|4366.5|4366.5|4366|4367.5|4366.5|4365|4364.5|13559
1639497840000|2021-12-14 16:04:00|4366|4365.5|4366.5|4366|4367|4366.5|4366|4365|1368
1639497850000|2021-12-14 16:04:10|4366|4365.5|4366|4365.5|4366.5|4365.5|4366|4365|1833
1639497860000|2021-12-14 16:04:20|4365.5|4365|4366|4365.5|4366|4365.5|4365.5|4365|374
1639497870000|2021-12-14 16:04:30|4366.5|4366|4368|4367.5|4368.5|4368|4366|4365|5939
1639497880000|2021-12-14 16:04:40|4368.5|4368|4370|4369|4370.5|4370|4368.5|4367.5|1093
1639497890000|2021-12-14 16:04:50|4370.5|4369.5|4370.5|4369.5|4370.5|4369.5|4369.5|4369|11
1639497900000|2021-12-14 16:05:00|4370|4370|4370.5|4369.5|4370.5|4370|4369.5|4369|642
1639497910000|2021-12-14 16:05:10|4371|4370|4371.5|4370.5|4371.5|4370.5|4370.5|4369.5|9153
1639497920000|2021-12-14 16:05:20|4371|4370|4372|4371|4372.5|4371.5|4371|4370|1152
1639497930000|2021-12-14 16:05:30|4372.5|4371.5|4374|4373|4374|4373|4372.5|4371.5|1151
1639497940000|2021-12-14 16:05:40|4373.5|4372.5|4373|4372.5|4374|4373|4372.5|4372|3802
1639497950000|2021-12-14 16:05:50|4373.5||4373.5||4373.5||4373.5||343
1639497960000|2021-12-14 16:06:00|4373|4373|4370.5|4369.5|4373.5|4373|4370|4369.5|2581
1639497970000|2021-12-14 16:06:10|4370|4370|4370.5|4369.5|4370.5|4370|4369.5|4369|811
1639497980000|2021-12-14 16:06:20|4371|4370|4370|4369|4371|4370|4369|4368|1781
1639497990000|2021-12-14 16:06:30|4369.5|4369.5|4372|4371|4372|4371|4369.5|4369.5|249
1639498000000|2021-12-14 16:06:40|4372.5|4371.5|4372.5|4371.5|4372.5|4372|4372|4371|700
1639498010000|2021-12-14 16:06:50|4372|4372|4372.5|4371.5|4372.5|4372|4372|4371.5|69
1639498020000|2021-12-14 16:07:00|4372|4371|4372|4371|4372.5|4371|4371|4370.5|2447
1639498030000|2021-12-14 16:07:10|4371.5|4370.5|4370|4369|4371.5|4370.5|4370|4369|1999
1639498040000|2021-12-14 16:07:20|4370.5|4369.5|4370|4369|4370.5|4370|4370|4369|482
1639498050000|2021-12-14 16:07:30|4370.5|4369.5|4370.5|4370|4371|4370|4370.5|4369.5|353
1639498060000|2021-12-14 16:07:40|4370|4369.5|4370.5|4369.5|4370.5|4369.5|4370|4369.5|256
1639498070000|2021-12-14 16:07:50|4371|4370|4372|4371|4372.5|4371.5|4370.5|4369.5|1417
1639498080000|2021-12-14 16:08:00|4371.5|4371.5|4372|4371|4372.5|4372|4371.5|4371|500
1639498090000|2021-12-14 16:08:10|4371.5|4370.5|4371.5|4371|4372|4371|4371|4370|1495
1639498100000|2021-12-14 16:08:20|4372|4370.5|4370.5|4369.5|4372|4370.5|4370.5|4369.5|991
1639498110000|2021-12-14 16:08:30|4370|4370|4370|4369|4370|4370|4369.5|4369|1280
1639498120000|2021-12-14 16:08:40|4369.5|4368.5|4369|4368.5|4369.5|4368.5|4369|4368|492
1639498130000|2021-12-14 16:08:50|4369.5|4369|4370|4369|4370.5|4370|4368.5|4368|5753
1639498140000|2021-12-14 16:09:00|4369.5|4368.5|4369.5|4369|4370|4369|4369.5|4368.5|629
1639498150000|2021-12-14 16:09:10|4369|4368.5|4369.5|4368.5|4369.5|4369|4369|4368.5|325
1639498160000|2021-12-14 16:09:20|4369|4368|4369.5|4368.5|4369.5|4369|4368.5|4368|1499
1639498170000|2021-12-14 16:09:30|4369||4369||4369.5||4369||0
1639498180000|2021-12-14 16:09:40|4369.5|4369|4369.5|4368.5|4369.5|4369|4369|4368.5|322
1639498190000|2021-12-14 16:09:50|4369|4368|4367.5|4366.5|4369.5|4368|4367.5|4366.5|2931
1639498200000|2021-12-14 16:10:00|4368|4367|4368.5|4367.5|4368.5|4367.5|4368|4367|518
1639498210000|2021-12-14 16:10:10|4368|4367|4369|4368|4369.5|4368.5|4368|4367|1263
1639498220000|2021-12-14 16:10:20||4368.5||4368||4368.5||4368|0
1639498230000|2021-12-14 16:10:30|4368.5|4367.5|4368.5|4368|4368.5|4368|4368|4367|804
1639498240000|2021-12-14 16:10:40|4369|4367.5|4369|4368|4369.5|4368.5|4369|4367.5|376
1639498250000|2021-12-14 16:10:50|4369.5|4368.5|4370|4369|4370|4369.5|4369|4368.5|838
1639498260000|2021-12-14 16:11:00|4370.5|4369.5|4370.5|4370|4370.5|4370|4370.5|4369.5|125
1639498270000|2021-12-14 16:11:10|4371|4370.5|4371|4370.5|4371.5|4371|4371|4370.5|535
1639498280000|2021-12-14 16:11:20|4370.5|4370|4370|4369.5|4371|4370|4370|4369.5|2208
1639498290000|2021-12-14 16:11:30|4369.5|4369|4369.5|4368.5|4370|4369|4369.5|4368.5|1977
1639498300000|2021-12-14 16:11:40|4369|4368|4369.5|4368.5|4369.5|4369|4369|4368|1642
1639498310000|2021-12-14 16:11:50||4369||4369||4369||4369|0
1639498320000|2021-12-14 16:12:00|4369|4368.5|4369|4368.5|4369.5|4369|4369|4368.5|811
1639498330000|2021-12-14 16:12:10|4369.5|4369|4370|4369|4370|4369.5|4369.5|4368.5|1055
1639498340000|2021-12-14 16:12:20|4369.5|4369.5|4368|4367|4370|4369.5|4367.5|4366.5|2120
1639498350000|2021-12-14 16:12:30|4368.5|4367.5|4369|4368|4369|4368|4368|4367.5|257
1639498360000|2021-12-14 16:12:40|4368.5|4367.5|4367|4366.5|4368.5|4367.5|4367|4366.5|2098
1639498370000|2021-12-14 16:12:50|4366.5|4366|4366.5|4365.5|4367|4366|4366|4365.5|2121
1639498380000|2021-12-14 16:13:00|4366|4365|4366.5|4365.5|4366.5|4365.5|4365.5|4365|734
1639498390000|2021-12-14 16:13:10|4366|4365|4365.5|4365|4366.5|4365.5|4365.5|4365|237
1639498400000|2021-12-14 16:13:20|4366|4364.5|4365|4364.5|4366|4365|4365|4364.5|1893
1639498410000|2021-12-14 16:13:30|4364.5|4364|4366.5|4365.5|4366.5|4365.5|4364.5|4364|1011
1639498420000|2021-12-14 16:13:40|4366|4366|4366.5|4366|4367|4366|4366|4365.5|651
1639498430000|2021-12-14 16:13:50|4366|4365.5|4365.5|4364.5|4366|4366|4365|4364.5|2576
1639498440000|2021-12-14 16:14:00|4365|4364|4364.5|4364|4365.5|4364|4364.5|4363.5|488
1639498450000|2021-12-14 16:14:10|4364|4363.5|4363.5|4363|4364.5|4363.5|4363.5|4363|1382
1639498460000|2021-12-14 16:14:20|4364|4362.5|4364|4363|4364|4363.5|4364|4362.5|1284
1639498470000|2021-12-14 16:14:30|4363.5|4362.5|4363.5|4362.5|4363.5|4363|4363.5|4362.5|588
1639498480000|2021-12-14 16:14:40|4364|4363|4364|4363|4364.5|4364|4363.5|4363|1896
1639498490000|2021-12-14 16:14:50|4363.5|4362.5|4363|4362|4363.5|4362.5|4362.5|4362|3853
1639498500000|2021-12-14 16:15:00|4363.5|4362.5|4366|4365|4366.5|4365.5|4363|4362|9794
1639498510000|2021-12-14 16:15:10|4365.5|4365.5|4366|4365|4367|4366.5|4365.5|4365|2924
1639498520000|2021-12-14 16:15:20|4366.5|4365.5|4366.5|4365.5|4367|4366.5|4366.5|4365.5|1167
1639498530000|2021-12-14 16:15:30|4366|4366|4367.5|4366.5|4367.5|4367|4366|4366|1380
1639498540000|2021-12-14 16:15:40|4368|4367|4368|4367|4368|4367.5|4367.5|4366.5|1469
1639498550000|2021-12-14 16:15:50|4367.5|4367.5|4369|4368|4369|4368|4367.5|4367|3268
1639498560000|2021-12-14 16:16:00|4368.5|4367.5|4368|4367.5|4369|4368|4367.5|4367|5214
1639498570000|2021-12-14 16:16:10|4368.5|4367|4372|4371|4372.5|4371.5|4368.5|4367|7300
1639498580000|2021-12-14 16:16:20|4372.5|4371.5|4371.5|4370.5|4373.5|4372.5|4370.5|4369.5|4776
1639498590000|2021-12-14 16:16:30|4371|4370|4370.5|4370|4371|4370|4370|4369.5|1047
1639498600000|2021-12-14 16:16:40|4370|4369.5|4372.5|4371.5|4373|4372|4370|4369.5|3798
1639498610000|2021-12-14 16:16:50|4372|4371|4371|4370.5|4372|4371.5|4371|4370.5|1685
1639498620000|2021-12-14 16:17:00|4371.5|4371|4372|4371.5|4372.5|4371.5|4371.5|4371|3365
1639498630000|2021-12-14 16:17:10|4372.5|4372|4372.5|4371.5|4373|4372|4372|4371.5|1044
1639498640000|2021-12-14 16:17:20|4372|4371|4371.5|4370.5|4372|4371|4371|4370.5|1982
1639498650000|2021-12-14 16:17:30|4371|4371|4371.5|4371|4372|4371.5|4371|4370.5|501
1639498660000|2021-12-14 16:17:40|4371|4370.5|4370|4369.5|4371|4371|4370|4369|1277
1639498670000|2021-12-14 16:17:50|4369.5|4369|4369|4368.5|4369.5|4369|4369|4368|2018
1639498680000|2021-12-14 16:18:00|4369.5|4369|4370|4369.5|4370|4369.5|4369|4368.5|2230
1639498690000|2021-12-14 16:18:10|4370.5|4370|4370.5|4369.5|4371|4370|4370|4369.5|2036
1639498700000|2021-12-14 16:18:20|4370|4369|4369.5|4369|4370|4369|4369.5|4368.5|2351
1639498710000|2021-12-14 16:18:30|4369|4368.5|4368|4367.5|4369.5|4368.5|4368|4367|2002
1639498720000|2021-12-14 16:18:40|4368.5|4368|4370|4369|4370.5|4369.5|4368.5|4367.5|1898
1639498730000|2021-12-14 16:18:50|4369.5|4368.5|4369|4368.5|4369.5|4368.5|4369|4368.5|1590
1639498740000|2021-12-14 16:19:00|4368.5|4368|4368|4367.5|4368.5|4368|4367.5|4367|775
1639498750000|2021-12-14 16:19:10|4367.5|4367|4367|4366|4367.5|4367|4366.5|4366|820
1639498760000|2021-12-14 16:19:20|4367.5|4366.5|4370.5|4369.5|4370.5|4369.5|4367|4366.5|6643
1639498770000|2021-12-14 16:19:30|4371|4370|4371.5|4370.5|4371.5|4370.5|4370|4369|4622
1639498780000|2021-12-14 16:19:40|4372|4371|4371.5|4370.5|4372|4371.5|4371|4370.5|2357
1639498790000|2021-12-14 16:19:50|4371|4370|4371.5|4370.5|4371.5|4370.5|4370.5|4370|1911
1639498800000|2021-12-14 16:20:00|4371|4370|4372.5|4372|4373|4372|4370.5|4370|2003
1639498810000|2021-12-14 16:20:10|4373|4372.5|4373|4372.5|4373.5|4373|4373|4372.5|1066
1639498820000|2021-12-14 16:20:20|4373.5|4373|4374.5|4374|4375|4374.5|4373.5|4373|1479
1639498830000|2021-12-14 16:20:30|4374|4373.5|4375|4374.5|4375|4374.5|4374|4373|4019
1639498840000|2021-12-14 16:20:40|4375.5|4375|4375|4374|4375.5|4375|4374.5|4374|2327
1639498850000|2021-12-14 16:20:50|4375.5|4374.5|4373|4372.5|4375.5|4374.5|4372.5|4371.5|14242
1639498860000|2021-12-14 16:21:00|4373.5|4373|4373|4372.5|4373.5|4373|4372.5|4372|1091
1639498870000|2021-12-14 16:21:10|4372.5|4372|4373|4372.5|4373|4372.5|4372.5|4372|255
1639498880000|2021-12-14 16:21:20|4373.5|4373|4374|4373.5|4375|4374|4373.5|4373|3833
1639498890000|2021-12-14 16:21:30|4374.5|4373|4375|4374|4375|4374.5|4374.5|4373|442
1639498900000|2021-12-14 16:21:40|4374.5|4373.5|4374.5|4373.5|4374.5|4374|4374.5|4373.5|1152
1639498910000|2021-12-14 16:21:50|4374|4373|4375.5|4374.5|4375.5|4375|4373.5|4372.5|9279
1639498920000|2021-12-14 16:22:00|4375|4374|4375|4374|4375.5|4374.5|4374|4373|8081
1639498930000|2021-12-14 16:22:10|4374.5|4373.5|4374.5|4373.5|4375|4374.5|4374|4373.5|1832
1639498940000|2021-12-14 16:22:20|4374|4373|4374|4373.5|4374|4373.5|4373.5|4372.5|1482
1639498950000|2021-12-14 16:22:30|4373|4373|4371.5|4370.5|4373.5|4373|4371.5|4370.5|2134
1639498960000|2021-12-14 16:22:40|4371||4371||4371||4371||207
1639498970000|2021-12-14 16:22:50||4370||4370||4370||4370|163
1639498980000|2021-12-14 16:23:00|4370.5|4370.5|4369.5|4368.5|4371|4370.5|4369.5|4368.5|1643
1639498990000|2021-12-14 16:23:10|4369|4369|4369|4368.5|4369.5|4369|4369|4368.5|245
1639499000000|2021-12-14 16:23:20|4369.5|4369|4369.5|4368.5|4369.5|4369|4369|4368.5|796
1639499010000|2021-12-14 16:23:30|4370|4369|4370.5|4370|4371|4370.5|4369.5|4368.5|4256
1639499020000|2021-12-14 16:23:40|4370|4369.5|4369|4368.5|4370.5|4369.5|4369|4368|3382
1639499030000|2021-12-14 16:23:50|4369.5|4369|4370|4369|4370|4369.5|4369.5|4368.5|471
1639499040000|2021-12-14 16:24:00|4369.5|4368.5|4369.5|4368.5|4370|4369.5|4369|4368.5|3471
1639499050000|2021-12-14 16:24:10|4370|4369|4369|4368.5|4370|4369|4369|4368.5|5028
1639499060000|2021-12-14 16:24:20|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4369|696
1639499070000|2021-12-14 16:24:30|4370|4368.5|4369|4368.5|4370|4368.5|4369|4368.5|345
1639499080000|2021-12-14 16:24:40|4368.5|4368|4369.5|4368.5|4369.5|4369|4368|4367.5|2414
1639499090000|2021-12-14 16:24:50|4369|4369|4369|4368.5|4369.5|4369|4369|4368.5|294
1639499100000|2021-12-14 16:25:00|4368.5|4368|4369.5|4368.5|4369.5|4369|4368.5|4368|3466
1639499110000|2021-12-14 16:25:10|4369|4368|4369|4368.5|4369|4368.5|4368.5|4368|1282
1639499120000|2021-12-14 16:25:20|4369.5|4369|4369|4368.5|4370|4369|4368|4367.5|3196
1639499130000|2021-12-14 16:25:30|4369.5|4368|4369|4368.5|4370|4369.5|4369|4368|2837
1639499140000|2021-12-14 16:25:40|4368.5|4368|4366.5|4365.5|4368.5|4368|4366.5|4365.5|936
1639499150000|2021-12-14 16:25:50|4366|4366|4369|4368|4369|4368|4366|4366|2147
1639499160000|2021-12-14 16:26:00|4368.5|4367.5|4369.5|4369|4370|4369|4368.5|4367.5|1343
1639499170000|2021-12-14 16:26:10|4370|4369.5|4370.5|4369.5|4370.5|4369.5|4369.5|4369|1617
1639499180000|2021-12-14 16:26:20|4370|4369|4370|4369|4370|4369|4368.5|4368|2239
1639499190000|2021-12-14 16:26:30|4369.5|4370|4369.5|4369|4370.5|4370|4369.5|4369|3033
1639499200000|2021-12-14 16:26:40|4370|4369.5|4370.5|4370|4370.5|4370|4370|4369.5|1467
1639499210000|2021-12-14 16:26:50|4371|4369.5|4372|4371.5|4372|4371.5|4371|4369.5|5260
1639499220000|2021-12-14 16:27:00|4372.5|4372|4372.5|4372|4372.5|4372|4372|4371.5|4020
1639499230000|2021-12-14 16:27:10|4373|4372.5|4373.5|4372.5|4374|4373|4372.5|4372.5|978
1639499240000|2021-12-14 16:27:20|4373|4372|4371.5|4371|4373|4372.5|4371.5|4371|6716
1639499250000|2021-12-14 16:27:30|4371|4370.5|4371.5|4370.5|4371.5|4371|4370.5|4369.5|752
1639499260000|2021-12-14 16:27:40|4372|4371|4372.5|4371.5|4372.5|4371.5|4372|4371|2204
1639499270000|2021-12-14 16:27:50|4373|4372|4373.5|4372.5|4374|4373|4372.5|4372|793
1639499280000|2021-12-14 16:28:00|4373|4373|4372.5|4371.5|4373|4373|4372.5|4371.5|1189
1639499290000|2021-12-14 16:28:10|4373|4372|4373|4372|4374|4373|4373|4371.5|1210
1639499300000|2021-12-14 16:28:20|4372.5|4371.5|4372.5|4371.5|4372.5|4371.5|4372.5|4371.5|69
1639499310000|2021-12-14 16:28:30|4372||4372||4372||4372||3
1639499320000|2021-12-14 16:28:40|4371.5|4371|4372|4371|4372|4371|4371.5|4371|996
1639499330000|2021-12-14 16:28:50|4371.5|4370.5|4370.5|4370|4371.5|4370.5|4370|4369.5|2033
1639499340000|2021-12-14 16:29:00|4371|4370.5|4371.5|4370.5|4372|4371.5|4370.5|4370|4439
1639499350000|2021-12-14 16:29:10|4371|4370|4370.5|4370|4371.5|4371|4370.5|4370|1966
1639499360000|2021-12-14 16:29:20|4371|4369.5|4372|4371|4372.5|4371.5|4370.5|4369.5|1718
1639499370000|2021-12-14 16:29:30|4372.5|4371.5|4373.5|4373|4374|4373|4372|4371.5|872
1639499380000|2021-12-14 16:29:40|4373|4372.5|4372|4370.5|4373|4372.5|4371.5|4370.5|1117
1639499390000|2021-12-14 16:29:50|4371.5|4371|4373|4372|4373.5|4372.5|4371.5|4370|1511
1639555220000|2021-12-15 08:00:20|4363.5|4362|4371.5|4369.5|4373|4370.5|4363.5|4360|0
1639555230000|2021-12-15 08:00:30|4372.5|4370|4372|4370|4373|4371.5|4371|4369.5|0
1639555240000|2021-12-15 08:00:40|4371.5|4369.5|4372.5|4370.5|4373|4371.5|4370.5|4369.5|0
1639555250000|2021-12-15 08:00:50|4372|4370|4375|4372.5|4375|4372.5|4371.5|4370|0
1639555260000|2021-12-15 08:01:00|4375.5|4373.5|4377|4375.5|4377|4376|4375.5|4372.5|0
1639555270000|2021-12-15 08:01:10|4378|4376|4379.5|4377.5|4380|4378.5|4378|4376|0
1639555280000|2021-12-15 08:01:20|4380|4378.5|4382|4380|4382|4380.5|4379.5|4377.5|0
1639555290000|2021-12-15 08:01:30|4381.5|4380.5|4382|4380.5|4383|4381.5|4381|4380|0
1639555300000|2021-12-15 08:01:40|4381.5|4381|4383|4382|4384|4382|4381.5|4381|0
1639555310000|2021-12-15 08:01:50|4382.5|4381.5|4383|4382|4383.5|4382|4382.5|4380.5|0
1639555320000|2021-12-15 08:02:00|4382.5|4381.5|4384.5|4383|4385|4384|4382|4380.5|0
1639555330000|2021-12-15 08:02:10|4383.5|4382.5|4381.5|4380.5|4383.5|4382.5|4381|4379.5|0
1639555340000|2021-12-15 08:02:20|4382|4381|4383.5|4382|4383.5|4382|4381|4380|0
1639555350000|2021-12-15 08:02:30|4383|4381.5|4384.5|4383|4385|4383|4382.5|4381.5|0
1639555360000|2021-12-15 08:02:40|4385|4383.5|4380|4378.5|4385|4383.5|4378.5|4376|0
1639555370000|2021-12-15 08:02:50|4379.5|4377.5|4378|4376.5|4381.5|4379|4377|4375.5|3585
1639555380000|2021-12-15 08:03:00|4378.5|4377|4376.5|4374.5|4379.5|4377|4375.5|4374|271
1639555390000|2021-12-15 08:03:10|4376|4373.5|4373|4371.5|4376.5|4375.5|4373|4371|1258
1639555400000|2021-12-15 08:03:20|4373.5|4372.5|4375|4374|4376|4375|4373.5|4372.5|328
1639555410000|2021-12-15 08:03:30|4375.5|4374.5|4376|4374.5|4376.5|4375|4375|4374|464
1639555420000|2021-12-15 08:03:40|4375.5|4374|4372.5|4370.5|4375.5|4374|4372.5|4370.5|1259
1639555430000|2021-12-15 08:03:50|4372|4370|4372.5|4371|4372.5|4371|4371.5|4369.5|202
1639555440000|2021-12-15 08:04:00|4373|4371.5|4374|4372|4374.5|4373|4373|4371.5|1538
1639555450000|2021-12-15 08:04:10|4373.5|4371.5|4369.5|4368.5|4373.5|4371.5|4369.5|4368.5|1876
1639555460000|2021-12-15 08:04:20|4369|4368|4370.5|4369|4371.5|4370|4368.5|4367|1427
1639555470000|2021-12-15 08:04:30|4371|4369.5|4371|4370|4371.5|4370.5|4371|4369.5|606
1639555480000|2021-12-15 08:04:40|4371.5|4370.5|4371.5|4370|4371.5|4370.5|4371.5|4370|29
1639555490000|2021-12-15 08:04:50|4372|4370.5|4372|4370|4373|4371.5|4371.5|4370|355
1639555500000|2021-12-15 08:05:00|4371.5|4370.5|4371.5|4370|4373|4371.5|4371.5|4370|282
1639555510000|2021-12-15 08:05:10|4371|4369|4370.5|4369|4371.5|4370|4369.5|4368.5|2130
1639555520000|2021-12-15 08:05:20|4370|4368.5|4366.5|4365|4370|4368.5|4366.5|4365|257
1639555530000|2021-12-15 08:05:30|4367|4365.5|4368|4367|4368|4367|4367|4365.5|453
1639555540000|2021-12-15 08:05:40|4367.5|4366.5|4367.5|4366.5|4368|4367|4366.5|4365|641
1639555550000|2021-12-15 08:05:50|4367|4365.5|4366.5|4364|4367.5|4366|4366.5|4364|325
1639555560000|2021-12-15 08:06:00|4367|4364.5|4366.5|4365|4368|4366|4366|4364.5|1544
1639555570000|2021-12-15 08:06:10|4366|4364.5|4366.5|4364.5|4367.5|4366.5|4365.5|4364.5|119
1639555580000|2021-12-15 08:06:20|4367|4365|4364.5|4363|4367.5|4365.5|4363.5|4362|273
1639555590000|2021-12-15 08:06:30|4365|4363.5|4365|4364|4366|4365|4364.5|4363|284
1639555600000|2021-12-15 08:06:40|4365.5|4364.5|4364.5|4363|4366|4364.5|4363.5|4362.5|756
1639555610000|2021-12-15 08:06:50|4364|4362.5|4363|4361.5|4364.5|4363|4362|4361|1160
1639555620000|2021-12-15 08:07:00|4363.5|4362|4364|4363|4364.5|4363|4363|4361.5|151
1639555630000|2021-12-15 08:07:10|4363.5|4362.5|4363.5|4362.5|4363.5|4363|4363|4362.5|192
1639555640000|2021-12-15 08:07:20|4363|4362|4363|4361.5|4363.5|4362.5|4362|4361|611
1639555650000|2021-12-15 08:07:30|4362.5|4361|4363|4361.5|4363|4361.5|4361.5|4360|259
1639555660000|2021-12-15 08:07:40|4362.5|4361|4362|4361|4362.5|4361.5|4361.5|4360|151
1639555670000|2021-12-15 08:07:50|4362.5|4361.5|4364.5|4363|4365|4363.5|4362.5|4361.5|1530
1639555680000|2021-12-15 08:08:00|4365|4363.5|4364.5|4363.5|4366|4364.5|4364|4362.5|1333
1639555690000|2021-12-15 08:08:10|4365|4364|4364.5|4363.5|4365.5|4364|4364.5|4363.5|199
1639555700000|2021-12-15 08:08:20|4365|4364|4364.5|4364|4365.5|4364|4364|4363.5|487
1639555710000|2021-12-15 08:08:30|4365|4363.5|4365.5|4363.5|4365.5|4364|4363|4362|668
1639555720000|2021-12-15 08:08:40|4365|4363|4363.5|4362|4365|4363|4363.5|4361.5|298
1639555730000|2021-12-15 08:08:50|4363|4361.5|4363|4361.5|4363|4362|4362|4360.5|53
1639555740000|2021-12-15 08:09:00|4363.5|4362|4364.5|4363.5|4365.5|4364|4363|4362|598
1639555750000|2021-12-15 08:09:10|4365|4364|4365.5|4364|4365.5|4364|4364.5|4363.5|0
1639555760000|2021-12-15 08:09:20|4365|4364.5|4364|4362|4365|4364.5|4364|4362|981
1639555770000|2021-12-15 08:09:30|4363.5|4361.5|4362|4361|4363.5|4361.5|4361.5|4361|258
1639555780000|2021-12-15 08:09:40|4361.5|4360.5|4361.5|4360.5|4362|4361.5|4361|4360|3410
1639555790000|2021-12-15 08:09:50|4362|4361|4362|4361.5|4362|4361.5|4361.5|4360.5|1648
1639555800000|2021-12-15 08:10:00|4362.5|4362|4365|4363.5|4365|4364|4362|4361.5|2949
1639555810000|2021-12-15 08:10:10|4364.5|4363|4362.5|4361.5|4366.5|4366|4362.5|4361|8695
1639555820000|2021-12-15 08:10:20|4363|4362|4363|4362|4363.5|4362|4362.5|4362|1727
1639555830000|2021-12-15 08:10:30|4363.5|4362.5|4361.5|4360.5|4363.5|4363|4361|4360|2834
1639555840000|2021-12-15 08:10:40|4362.5|4361|4361|4360|4363|4361.5|4361|4360|1539
1639555850000|2021-12-15 08:10:50|4360.5|4360.5|4358|4357.5|4361|4360.5|4357|4355.5|5873
1639555860000|2021-12-15 08:11:00|4358.5|4358|4358.5|4358|4359.5|4358.5|4358.5|4357.5|331
1639555870000|2021-12-15 08:11:10|4358|4357.5|4357.5|4357|4358|4357.5|4357.5|4356|1531
1639555880000|2021-12-15 08:11:20|4357|4356|4356|4354.5|4357|4356|4356|4354|685
1639555890000|2021-12-15 08:11:30|4355.5|4354|4355|4354|4355.5|4354.5|4355|4354|0
1639555920000|2021-12-15 08:12:00|4355.5|4354.5|4354.5|4353.5|4356|4355.5|4354.5|4353|1552
1639555930000|2021-12-15 08:12:10|4355|4354|4355|4353.5|4355.5|4354.5|4354.5|4353|1364
1639555940000|2021-12-15 08:12:20|4354.5|4353|4354.5|4354|4355.5|4354.5|4354|4353|1805
1639555950000|2021-12-15 08:12:30|4355.5|4354.5|4358|4357|4358|4357.5|4355|4354.5|785
1639555960000|2021-12-15 08:12:40|4358.5|4357.5|4358.5|4357.5|4359|4358|4358|4357|269
1639555970000|2021-12-15 08:12:50|4358|4358|4358|4357|4359|4358|4356.5|4355.5|1694
1639555980000|2021-12-15 08:13:00|4357.5|4357.5|4356.5|4355.5|4358.5|4357.5|4356.5|4355.5|1232
1639555990000|2021-12-15 08:13:10|4357|4356|4357.5|4356.5|4359.5|4358|4357|4356|2723
1639556000000|2021-12-15 08:13:20|4357|4356|4359.5|4358|4359.5|4358.5|4357|4356|75
1639556010000|2021-12-15 08:13:30|4359|4358.5|4354.5|4353.5|4359|4358.5|4354|4353.5|2354
1639556020000|2021-12-15 08:13:40|4354|4353|4354|4353|4354.5|4353.5|4353|4352|4072
1639556030000|2021-12-15 08:13:50|4353.5|4352.5|4351.5|4350.5|4353.5|4352.5|4351.5|4350.5|728
1639556040000|2021-12-15 08:14:00|4352|4351|4350.5|4349.5|4352|4351.5|4350.5|4349.5|2650
1639556050000|2021-12-15 08:14:10|4350|4350|4348.5|4347.5|4350|4350|4348|4347|2767
1639556060000|2021-12-15 08:14:20|4349|4348|4349|4348|4350|4349|4348.5|4348|2762
1639556070000|2021-12-15 08:14:30|4348.5|4347.5|4347.5|4346.5|4350|4349|4346.5|4345.5|12797
1639556080000|2021-12-15 08:14:40|4348|4347|4347.5|4346.5|4349|4348|4347.5|4346.5|4308
1639556090000|2021-12-15 08:14:50|4347|4346|4346.5|4345.5|4347|4346.5|4346.5|4345|1901
1639556100000|2021-12-15 08:15:00|4347|4346|4346|4345.5|4347|4346.5|4346|4344|3726
1639556110000|2021-12-15 08:15:10|4345.5|4345|4347|4346|4347|4346.5|4345.5|4344.5|2246
1639556120000|2021-12-15 08:15:20||4346.5||4346.5||4346.5||4346.5|0
1639556130000|2021-12-15 08:15:30|4347.5|4347|4349.5|4348.5|4349.5|4349|4347.5|4347|459
1639556140000|2021-12-15 08:15:40|4349|4349|4347.5|4346|4349.5|4349|4347.5|4346|1245
1639556150000|2021-12-15 08:15:50|4347|4345.5|4346.5|4345.5|4347.5|4345.5|4345|4344|1351
1639556160000|2021-12-15 08:16:00|4346|4345|4344.5|4343.5|4346|4345|4343|4342|1981
1639556170000|2021-12-15 08:16:10|4344|4342.5|4344|4342.5|4344.5|4343|4343.5|4342.5|695
1639556180000|2021-12-15 08:16:20|4343.5|4342|4343.5|4342|4343.5|4342.5|4341.5|4341|1003
1639556190000|2021-12-15 08:16:30|4343|4341.5|4339|4338|4343|4341.5|4339|4338|14314
1639556200000|2021-12-15 08:16:40|4338.5|4337.5|4339.5|4338|4339.5|4338|4336.5|4336|2602
1639556210000|2021-12-15 08:16:50|4339|4338.5|4338|4337|4340|4339.5|4338|4337|1225
1639556220000|2021-12-15 08:17:00|4338.5|4337.5|4340.5|4339.5|4340.5|4340|4338.5|4337.5|909
1639556230000|2021-12-15 08:17:10||4339||4340||4340||4339|180
1639556240000|2021-12-15 08:17:20|4341|4340.5|4345|4343.5|4345.5|4343.5|4341|4340.5|123
1639556250000|2021-12-15 08:17:30|4344.5|4344|4345.5|4344.5|4345.5|4344.5|4344.5|4344|116
1639556260000|2021-12-15 08:17:40|4345|4345|4347|4345|4347|4345|4345|4345|338
1639556270000|2021-12-15 08:17:50|4346.5|4343.5|4346.5|4345|4346.5|4345|4345|4343.5|3335
1639556280000|2021-12-15 08:18:00|4347|4345.5|4347.5|4346.5|4350|4348|4346.5|4345|1837
1639556290000|2021-12-15 08:18:10|4347|4346|4344.5|4343.5|4347|4346|4344.5|4343.5|2413
1639556300000|2021-12-15 08:18:20|4345|4344|4346.5|4345.5|4346.5|4345.5|4345|4344|613
1639556310000|2021-12-15 08:18:30|4346|4345|4347|4345.5|4347|4345.5|4344.5|4343.5|997
1639556320000|2021-12-15 08:18:40|4347.5|4346|4348.5|4347|4348.5|4347.5|4347.5|4346|96
1639556330000|2021-12-15 08:18:50|4349|4347.5|4350|4349.5|4350.5|4350|4349|4347|1350
1639556340000|2021-12-15 08:19:00|4350.5|4349|4351.5|4350.5|4351.5|4350.5|4350|4349|202
1639556350000|2021-12-15 08:19:10|4351|4350|4351|4350|4351|4350.5|4351|4350|20
1639556360000|2021-12-15 08:19:20|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4351|115
1639556370000|2021-12-15 08:19:30|4352|4350.5|4351|4350|4352.5|4350.5|4351|4350|1343
1639556380000|2021-12-15 08:19:40|4350.5|4349.5|4351.5|4350|4351.5|4351|4350|4349.5|2222
1639556390000|2021-12-15 08:19:50|4351|4350.5|4353|4351.5|4353.5|4352|4351|4350.5|532
1639556400000|2021-12-15 08:20:00|4352.5|4352|4353|4351.5|4353|4352|4352|4351.5|440
1639556410000|2021-12-15 08:20:10|4352.5|4352|4351|4350|4353.5|4352.5|4350.5|4349.5|3287
1639556420000|2021-12-15 08:20:20|4351.5|4350.5|4348.5|4347|4351.5|4350.5|4347.5|4345.5|10856
1639556430000|2021-12-15 08:20:30|4348|4346.5|4346.5|4345.5|4349|4348|4346|4345.5|9534
1639556440000|2021-12-15 08:20:40|4347|4346|4348|4347|4348|4347|4347|4346|246
1639556450000|2021-12-15 08:20:50|4347.5|4346.5|4347.5|4346.5|4347.5|4347|4347.5|4346.5|520
1639556460000|2021-12-15 08:21:00|4348|4347|4348.5|4348|4349|4348|4347.5|4347|247
1639556470000|2021-12-15 08:21:10|4348|4347.5|4346.5|4345.5|4348.5|4347.5|4346.5|4345.5|1798
1639556480000|2021-12-15 08:21:20|||||||||100
1639556490000|2021-12-15 08:21:30|4347|4346|4347|4346.5|4347|4346.5|4347|4346|310
1639556500000|2021-12-15 08:21:40|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|124
1639556510000|2021-12-15 08:21:50|4348|4347.5|4348.5|4347.5|4348.5|4347.5|4348|4347.5|45
1639556520000|2021-12-15 08:22:00|4349|4348|4349|4348|4350.5|4349.5|4348.5|4348|3813
1639556530000|2021-12-15 08:22:10|4349.5|4348.5|4350.5|4349.5|4351|4350|4348|4347|3497
1639556540000|2021-12-15 08:22:20|4351|4350|4351.5|4350.5|4352.5|4351|4350|4349|3578
1639556550000|2021-12-15 08:22:30|4352|4351|4351.5|4351|4352.5|4351.5|4351.5|4350.5|2298
1639556560000|2021-12-15 08:22:40|4352|4350.5|4354|4353|4354|4353|4351.5|4350.5|4226
1639556570000|2021-12-15 08:22:50|4354.5|4353.5|4354.5|4353|4356|4355|4354|4352.5|3736
1639556580000|2021-12-15 08:23:00|4355|4353.5|4356.5|4355|4357|4355.5|4354.5|4353.5|2728
1639556590000|2021-12-15 08:23:10|4357|4355.5|4354|4352|4357|4355.5|4352.5|4351|3291
1639556600000|2021-12-15 08:23:20|4353.5|4352.5|4353|4352|4354|4352.5|4352|4351|3869
1639556610000|2021-12-15 08:23:30|4353.5|4351.5|4354.5|4352.5|4355|4353.5|4353.5|4351.5|2310
1639556620000|2021-12-15 08:23:40|4354|4353|4355|4353.5|4355|4354|4354|4352.5|3276
1639556630000|2021-12-15 08:23:50|4355.5|4354|4356|4354.5|4356|4354.5|4354|4352.5|1439
1639556640000|2021-12-15 08:24:00|4356.5|4355|4354|4353|4356.5|4355|4354|4353|684
1639556650000|2021-12-15 08:24:10|4353.5|4352.5|4353.5|4353|4354.5|4353|4353|4352.5|483
1639556660000|2021-12-15 08:24:20|4354|4353.5|4353.5|4352.5|4355|4353.5|4353.5|4352|593
1639556670000|2021-12-15 08:24:30|4354.5|4354|4355|4354|4356|4355.5|4354|4352.5|5407
1639556680000|2021-12-15 08:24:40|4354.5|4353.5|4353|4351.5|4355.5|4354.5|4352.5|4350.5|1461
1639556690000|2021-12-15 08:24:50|4353.5|4352|4353|4352.5|4354|4352.5|4353|4352|150
1639556700000|2021-12-15 08:25:00|4353.5|4353|4352.5|4351.5|4354|4353|4352.5|4351|736
1639556710000|2021-12-15 08:25:10|4352|4351|4352|4351|4352.5|4352|4351.5|4350.5|1067
1639556720000|2021-12-15 08:25:20|4351.5|4350.5|4351|4350|4351.5|4350.5|4351|4350|281
1639556730000|2021-12-15 08:25:30|4350.5|4349.5|4350|4349|4351|4349.5|4350|4348.5|252
1639556740000|2021-12-15 08:25:40|4349.5|4348.5|4350|4349|4350|4349.5|4349|4348.5|225
1639556750000|2021-12-15 08:25:50||4349.5||4349||4349.5||4349|0
1639556760000|2021-12-15 08:26:00|||||||||25
1639556770000|2021-12-15 08:26:10|4349.5|4349.5|4350|4349.5|4350|4349.5|4349.5|4349|1060
1639556780000|2021-12-15 08:26:20|4350.5|4350|4350.5|4350|4351|4350.5|4350.5|4349|2251
1639556790000|2021-12-15 08:26:30||4349.5||4349.5||4349.5||4349.5|41
1639556800000|2021-12-15 08:26:40|4350|4349|4351|4350|4351|4350|4349.5|4349|388
1639556810000|2021-12-15 08:26:50|4351.5|4350.5|4353|4352|4353|4352|4351.5|4350.5|130
1639556820000|2021-12-15 08:27:00|4352.5|4351.5|4352|4351|4353|4351.5|4351.5|4350.5|903
1639556830000|2021-12-15 08:27:10|4351.5|4350.5|4350.5|4349.5|4351.5|4350.5|4350.5|4349.5|631
1639556840000|2021-12-15 08:27:20|4351|4350|4350.5|4349.5|4351|4350|4350.5|4349.5|81
1639556850000|2021-12-15 08:27:30|4351|4350|4350.5|4349.5|4351|4350|4350.5|4349.5|1244
1639556860000|2021-12-15 08:27:40|||||||||103
1639556870000|2021-12-15 08:27:50|4350|4350|4350.5|4349.5|4350.5|4350|4350|4349|467
1639556880000|2021-12-15 08:28:00|4351|4350|4352.5|4351.5|4353.5|4352.5|4351|4350|467
1639556890000|2021-12-15 08:28:10||4352||4351.5||4352||4351.5|671
1639556910000|2021-12-15 08:28:30|4353|4352|4354.5|4353.5|4354.5|4353.5|4353|4352|304
1639556920000|2021-12-15 08:28:40|4354|4353|4351.5|4351|4354|4353|4351.5|4351|1473
1639556930000|2021-12-15 08:28:50||4350.5||4351||4351||4350.5|0
1639556940000|2021-12-15 08:29:00|4352|4350.5|4352|4351.5|4352.5|4351.5|4350.5|4349.5|812
1639556950000|2021-12-15 08:29:10||4351||4351||4351||4351|136
1639556960000|2021-12-15 08:29:20|4351.5|4351.5|4351|4350|4351.5|4351.5|4350.5|4350|491
1639556970000|2021-12-15 08:29:30|4350.5|4349.5|4351|4349.5|4351|4349.5|4349.5|4349|393
1639556980000|2021-12-15 08:29:40|4350.5|4350|4351.5|4350.5|4352|4350.5|4350.5|4350|509
1639556990000|2021-12-15 08:29:50|4351|4351|4350.5|4349.5|4351|4351|4350.5|4349.5|405
1639557000000|2021-12-15 08:30:00|4351|4350|4351|4350|4352.5|4351.5|4350.5|4350|2666
1639557010000|2021-12-15 08:30:10|4351.5|4350.5|4353|4351.5|4353|4351.5|4351.5|4350.5|2723
1639557020000|2021-12-15 08:30:20|4352.5|4352|4351|4349.5|4353|4352.5|4350.5|4349.5|3823
1639557030000|2021-12-15 08:30:30|4350.5||4350.5||4350.5||4350.5||106
1639557040000|2021-12-15 08:30:40|4350|4350|4350.5|4349.5|4350.5|4350|4350|4349.5|698
1639557050000|2021-12-15 08:30:50|4351|4350|4349.5|4348.5|4353|4352.5|4348|4347|8381
1639557060000|2021-12-15 08:31:00|4350|4349|4350.5|4349.5|4350.5|4349.5|4350|4349|0
1639557070000|2021-12-15 08:31:10|4350|4349|4349.5|4348.5|4350|4349|4349.5|4348.5|796
1639557090000|2021-12-15 08:31:30|4349|4349|4350|4348.5|4350.5|4349.5|4349|4348.5|165
1639557100000|2021-12-15 08:31:40|4350.5|4349|4353|4351.5|4353|4351.5|4350.5|4349|612
1639557110000|2021-12-15 08:31:50|4352.5|4351|4353|4352.5|4353.5|4352.5|4352.5|4351|51
1639557120000|2021-12-15 08:32:00|4353.5|4351.5|4354|4353|4354|4353|4353|4351.5|532
1639557140000|2021-12-15 08:32:20|4354.5|4353.5|4355.5|4354.5|4355.5|4355|4354.5|4353.5|488
1639557160000|2021-12-15 08:32:40|4356|4355|4356|4355.5|4356.5|4355.5|4356|4355|163
1639557170000|2021-12-15 08:32:50|4355.5|4355|4355.5|4354.5|4355.5|4355|4355.5|4354.5|891
1639557180000|2021-12-15 08:33:00|4356|4355|4356|4355|4356|4355.5|4356|4355|312
1639557190000|2021-12-15 08:33:10|4355.5|4355.5|4356|4355|4356|4355.5|4355.5|4355|74
1639557200000|2021-12-15 08:33:20|4356.5|4355.5|4356.5|4355.5|4356.5|4355.5|4356.5|4355.5|373
1639557210000|2021-12-15 08:33:30|4356|4355|4356|4355|4356|4355|4355.5|4355|162
1639557220000|2021-12-15 08:33:40|4356.5|4355.5|4358.5|4357|4359|4357.5|4356.5|4355.5|644
1639557230000|2021-12-15 08:33:50||4357.5||4357||4357.5||4357|10
1639557250000|2021-12-15 08:34:10|4358|4356.5|4358|4357|4358|4357.5|4357.5|4356|1100
1639557260000|2021-12-15 08:34:20|4357.5|4357.5|4358|4357|4358.5|4358|4357.5|4357|1099
1639557270000|2021-12-15 08:34:30|4357.5|4356.5|4356|4355|4357.5|4356.5|4355.5|4355|895
1639557280000|2021-12-15 08:34:40|4355.5|4354.5|4355.5|4354.5|4355.5|4354.5|4355.5|4354.5|400
1639557290000|2021-12-15 08:34:50|||||||||300
1639557300000|2021-12-15 08:35:00|4356|4355|4356.5|4355.5|4357|4355.5|4355.5|4354.5|687
1639557310000|2021-12-15 08:35:10|4357|4356|4358|4356.5|4358|4356.5|4357|4356|88
1639557320000|2021-12-15 08:35:20|4357.5|4356|4355.5|4354.5|4358|4356|4355|4354.5|645
1639557350000|2021-12-15 08:35:50|4356|4355|4354.5|4354|4357|4356|4354.5|4354|3347
1639557360000|2021-12-15 08:36:00|4354|4353.5|4353.5|4353|4354|4353.5|4353.5|4352.5|744
1639557370000|2021-12-15 08:36:10|4354|4352.5|4352.5|4351.5|4354|4352.5|4352|4351.5|4645
1639557380000|2021-12-15 08:36:20|4352|4351|4352|4351|4352|4351|4351.5|4350.5|1678
1639557390000|2021-12-15 08:36:30|4351.5|4350.5|4350.5|4349.5|4351.5|4350.5|4350.5|4349.5|1120
1639557400000|2021-12-15 08:36:40|4350|4349|4349.5|4348|4350|4349|4349|4348|280
1639557410000|2021-12-15 08:36:50|4349||4348.5||4349||4348.5||0
1639557420000|2021-12-15 08:37:00|4348|4347.5|4350|4349.5|4351|4349.5|4348|4347.5|1599
1639557430000|2021-12-15 08:37:10|4350.5|4350|4351|4350|4351.5|4350.5|4350.5|4350|259
1639557440000|2021-12-15 08:37:20|4350.5||4351||4351||4350.5||0
1639557450000|2021-12-15 08:37:30|4350.5|4349.5|4351|4350.5|4351.5|4351|4349.5|4348.5|2126
1639557460000|2021-12-15 08:37:40|4351.5||4351.5||4352||4351||0
1639557470000|2021-12-15 08:37:50|4352|4351|4352|4351|4352|4351.5|4352|4351|355
1639557480000|2021-12-15 08:38:00|4352.5|4351.5|4352.5|4351.5|4352.5|4351.5|4352.5|4351.5|166
1639557490000|2021-12-15 08:38:10|||||||||22
1639557500000|2021-12-15 08:38:20|4352|4352|4352.5|4351.5|4352.5|4352|4352|4351.5|69
1639557510000|2021-12-15 08:38:30|4353|4352|4352|4351.5|4353|4352.5|4352|4351.5|448
1639557520000|2021-12-15 08:38:40|4352.5|4352|4353|4351.5|4353|4352|4352.5|4351.5|222
1639557530000|2021-12-15 08:38:50|4352.5|4352|4353.5|4352.5|4353.5|4352.5|4352.5|4352|117
1639557540000|2021-12-15 08:39:00|4354|4353|4353.5|4353|4354|4353|4353.5|4352.5|1124
1639557550000|2021-12-15 08:39:10||4352.5||4352.5||4352.5||4352.5|42
1639557560000|2021-12-15 08:39:20|4353|4353|4353.5|4353|4353.5|4353|4353|4352.5|178
1639557570000|2021-12-15 08:39:30|4354|4352.5|4353.5|4352.5|4354|4352.5|4353|4352.5|1572
1639557580000|2021-12-15 08:39:40|4353|4352|4353|4352|4353|4352.5|4353|4351.5|1938
1639557600000|2021-12-15 08:40:00|4353.5|4352.5|4353.5|4352.5|4354|4353|4353|4352.5|1372
1639557610000|2021-12-15 08:40:10|4353|4352|4353.5|4352.5|4353.5|4352.5|4352.5|4351.5|854
1639557620000|2021-12-15 08:40:20|4353|4352|4353.5|4352.5|4353.5|4352.5|4353|4352|0
1639557630000|2021-12-15 08:40:30|4354|4353|4353.5|4353|4354|4353|4353.5|4353|871
1639557640000|2021-12-15 08:40:40|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352|892
1639557660000|2021-12-15 08:41:00|4352.5|4352|4351|4350|4352.5|4352|4351|4350|1125
1639557670000|2021-12-15 08:41:10|4351.5|4350.5|4351.5|4350.5|4351.5|4351|4351|4350.5|557
1639557680000|2021-12-15 08:41:20|4352|4351|4353.5|4352.5|4353.5|4352.5|4352|4351|352
1639557700000|2021-12-15 08:41:40|4353|4352|4353|4352|4353.5|4352|4352.5|4352|347
1639557710000|2021-12-15 08:41:50|4352.5||4353||4353||4352.5||166
1639557720000|2021-12-15 08:42:00|4353.5|4352.5|4353.5|4352.5|4353.5|4353|4353.5|4352.5|139
1639557740000|2021-12-15 08:42:20|4353|4352|4353|4352|4353|4352|4353|4352|284
1639557750000|2021-12-15 08:42:30|4352.5|4351.5|4351.5|4350.5|4352.5|4351.5|4351.5|4350.5|863
1639557760000|2021-12-15 08:42:40|4351|4350|4351|4350.5|4351.5|4350.5|4350|4349.5|923
1639557770000|2021-12-15 08:42:50|4351.5||4351.5||4351.5||4351.5||660
1639557780000|2021-12-15 08:43:00|4351|4350|4351|4350|4351.5|4350.5|4351|4350|241
1639557790000|2021-12-15 08:43:10|4350.5||4351||4351.5||4350.5||0
1639557800000|2021-12-15 08:43:20|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|0
1639557810000|2021-12-15 08:43:30|4351||4351||4351||4351||0
1639557820000|2021-12-15 08:43:40|4351.5|4351|4353.5|4352.5|4353.5|4353|4351|4351|717
1639557830000|2021-12-15 08:43:50|4353|4353|4353.5|4352.5|4353.5|4353|4353|4352.5|114
1639557840000|2021-12-15 08:44:00|4353|4353|4353.5|4352.5|4354|4353|4353|4352.5|748
1639557860000|2021-12-15 08:44:20||4353||4353||4353||4353|216
1639557870000|2021-12-15 08:44:30|4354||4353.5||4354||4353.5||1312
1639557880000|2021-12-15 08:44:40|4354|4353.5|4356|4355|4356|4355|4353.5|4353|2705
1639557890000|2021-12-15 08:44:50|4356.5|4355.5|4358|4357|4358|4357|4356.5|4355.5|65
1639557900000|2021-12-15 08:45:00|4357.5|4356.5|4357|4356|4358|4357|4356.5|4356|2522
1639557910000|2021-12-15 08:45:10|4356.5|4355.5|4356|4355|4356.5|4355.5|4356|4354.5|810
1639557920000|2021-12-15 08:45:20|4355.5|4354.5|4355.5|4354.5|4355.5|4354.5|4355.5|4354.5|0
1639557930000|2021-12-15 08:45:30|4356|4355|4357|4356|4357|4356.5|4356|4354.5|902
1639557940000|2021-12-15 08:45:40|4356.5|4355.5|4356.5|4355|4356.5|4355.5|4356|4355|692
1639557950000|2021-12-15 08:45:50|4356|4354.5|4356|4355|4356|4355.5|4355|4354.5|341
1639557960000|2021-12-15 08:46:00|4356.5|4355.5|4359|4358|4359|4358|4356.5|4355.5|827
1639557970000|2021-12-15 08:46:10|4358.5|4357.5|4359.5|4358.5|4359.5|4358.5|4358|4357.5|7199
1639557980000|2021-12-15 08:46:20|4359|4358|4359|4358.5|4359|4358.5|4359|4358|0
1639557990000|2021-12-15 08:46:30|4358.5|4358|4359|4358.5|4359.5|4358.5|4358.5|4358|154
1639558000000|2021-12-15 08:46:40|4359.5|4359|4361|4359.5|4361|4360|4359.5|4358.5|221
1639558010000|2021-12-15 08:46:50||4360||4360||4360||4359.5|0
1639558030000|2021-12-15 08:47:10|4360.5|4359.5|4359.5|4358.5|4360.5|4359.5|4359.5|4358.5|2961
1639558050000|2021-12-15 08:47:30|4359|4359|4360|4359|4360|4359|4359|4358.5|224
1639558060000|2021-12-15 08:47:40|4359.5|4358.5|4360.5|4360|4360.5|4360|4359.5|4358.5|481
1639558070000|2021-12-15 08:47:50|4359.5|4359|4360.5|4360|4360.5|4360|4359.5|4359|2524
1639558080000|2021-12-15 08:48:00|4360|4359.5|4359.5|4358.5|4360|4359.5|4359|4358.5|1779
1639558090000|2021-12-15 08:48:10||4359||4359||4359||4359|23
1639558100000|2021-12-15 08:48:20|4360|4359.5|4360|4359|4360|4359.5|4359.5|4359|631
1639558110000|2021-12-15 08:48:30|4359.5|4358.5|4360.5|4359.5|4360.5|4359.5|4358.5|4357.5|1825
1639558120000|2021-12-15 08:48:40|4360|4359|4360.5|4359.5|4360.5|4359.5|4359.5|4359|23
1639558150000|2021-12-15 08:49:10|4361|4360|4361|4360|4361|4360.5|4360.5|4359.5|898
1639558160000|2021-12-15 08:49:20|4361.5|4360.5|4362|4360.5|4362|4361|4361.5|4360.5|183
1639558170000|2021-12-15 08:49:30|4361.5|4361|4362.5|4361.5|4362.5|4361.5|4361.5|4361|30
1639558180000|2021-12-15 08:49:40|4362||4362||4362||4362||0
1639558190000|2021-12-15 08:49:50|4361.5|4361|4361.5|4360.5|4361.5|4361|4361|4360.5|1717
1639558200000|2021-12-15 08:50:00|4361|4361|4361|4360|4361|4361|4360.5|4360|1000
1639558210000|2021-12-15 08:50:10|4360.5|4360.5|4360.5|4359.5|4361|4360.5|4360|4359.5|472
1639558220000|2021-12-15 08:50:20||4360||4359.5||4360||4359.5|0
1639558240000|2021-12-15 08:50:40|4361|4360|4361|4360.5|4361|4360.5|4361|4360|111
1639558250000|2021-12-15 08:50:50||4360||4360.5||4360.5||4360|1658
1639558260000|2021-12-15 08:51:00|4361.5|4361|4362|4361|4362|4361.5|4361.5|4361|69
1639558270000|2021-12-15 08:51:10|4362.5|4361.5|4362.5|4361.5|4362.5|4362|4362.5|4361.5|448
1639558280000|2021-12-15 08:51:20|4363|4362|4363.5|4362.5|4363.5|4363|4362.5|4361.5|2659
1639558290000|2021-12-15 08:51:30|4364|4363.5|4364|4363|4364.5|4364|4363.5|4363|5664
1639558300000|2021-12-15 08:51:40|4364.5|4363.5|4363.5|4362.5|4364.5|4364|4363.5|4362.5|7727
1639558310000|2021-12-15 08:51:50|4364|4363|4364.5|4363.5|4364.5|4363.5|4364|4363|410
1639558320000|2021-12-15 08:52:00|4364|4363|4364|4363|4364.5|4364|4363.5|4363|8449
1639558330000|2021-12-15 08:52:10|4364.5|4363.5|4362.5|4361.5|4365|4364.5|4362|4361.5|10883
1639558340000|2021-12-15 08:52:20|4363|4362|4364|4363|4364|4363.5|4363|4362|639
1639558350000|2021-12-15 08:52:30|4364.5|4363.5|4363.5|4362.5|4364.5|4364|4363.5|4362.5|1216
1639558360000|2021-12-15 08:52:40|4363|4362|4363.5|4362.5|4363.5|4363|4362.5|4361.5|2141
1639558370000|2021-12-15 08:52:50|||||||||405
1639558380000|2021-12-15 08:53:00|4363|4362|4362.5|4361.5|4363|4362|4362|4361|1129
1639558390000|2021-12-15 08:53:10|4363|4362|4362.5|4362|4363|4362|4362.5|4361.5|1493
1639558400000|2021-12-15 08:53:20|4363|4361.5|4363.5|4363|4363.5|4363|4363|4361.5|766
1639558410000|2021-12-15 08:53:30|4363|4362.5|4362.5|4361.5|4363|4362.5|4362.5|4361.5|1697
1639558420000|2021-12-15 08:53:40|4363|4362|4363|4362|4363|4362|4363|4362|158
1639558430000|2021-12-15 08:53:50|4362.5|4361.5|4363|4361.5|4363|4361.5|4362|4361.5|342
1639558440000|2021-12-15 08:54:00|4363.5|4362|4364.5|4363.5|4365|4364|4363.5|4362|2334
1639558450000|2021-12-15 08:54:10|4365|4364|4365|4364|4365|4364.5|4364.5|4364|833
1639558460000|2021-12-15 08:54:20|4364.5|4363.5|4363.5|4362.5|4364.5|4364|4363.5|4362.5|1503
1639558470000|2021-12-15 08:54:30|4363|4362|4363|4362|4363|4362.5|4361.5|4361|1826
1639558480000|2021-12-15 08:54:40|4362.5|4361.5|4363|4362|4363|4362|4362|4361.5|87
1639558490000|2021-12-15 08:54:50|4362.5|4362.5|4362.5|4362|4362.5|4362.5|4362.5|4362|0
1639558500000|2021-12-15 08:55:00|4362|4361.5|4361|4360|4362.5|4362|4361|4360|1120
1639558510000|2021-12-15 08:55:10|4361.5|4360.5|4360|4359.5|4362|4361|4359.5|4359|489
1639558520000|2021-12-15 08:55:20|4359.5|4359|4359|4358.5|4359.5|4359|4358|4357.5|3125
1639558530000|2021-12-15 08:55:30|4358.5|4358|4358|4357|4358.5|4358|4357.5|4357|3255
1639558540000|2021-12-15 08:55:40|4357.5|4357.5|4358|4357|4358|4357.5|4357|4356.5|6667
1639558550000|2021-12-15 08:55:50|4357.5|4356.5|4358|4357|4358|4357|4357|4356.5|123
1639558560000|2021-12-15 08:56:00|4358.5|4357.5|4356.5|4356|4358.5|4357.5|4356|4355.5|1480
1639558570000|2021-12-15 08:56:10|4356|4355.5|4357|4356|4357.5|4356.5|4356|4355|2021
1639558580000|2021-12-15 08:56:20|4356.5|4356.5|4357|4356.5|4357|4356.5|4356.5|4356.5|280
1639558590000|2021-12-15 08:56:30|4356.5|4356|4357|4356|4357|4356.5|4356|4355|1115
1639558600000|2021-12-15 08:56:40|4357.5|4356.5|4356|4355|4357.5|4356.5|4356|4355|811
1639558610000|2021-12-15 08:56:50|4355.5|4354.5|4356.5|4355.5|4356.5|4355.5|4355.5|4354.5|25
1639558620000|2021-12-15 08:57:00|4357|4356|4356|4355|4357|4356|4355.5|4355|612
1639558630000|2021-12-15 08:57:10|4356.5|4355.5|4360.5|4360|4360.5|4360|4356.5|4355.5|8354
1639558640000|2021-12-15 08:57:20|4361|4359.5|4361|4360|4361|4360|4360|4358.5|4120
1639558650000|2021-12-15 08:57:30|4361.5|4360.5|4361.5|4360|4361.5|4361|4361|4360|1651
1639558670000|2021-12-15 08:57:50|4361|4359.5|4362.5|4361.5|4362.5|4361.5|4360.5|4359.5|746
1639558680000|2021-12-15 08:58:00|4362|4361|4361.5|4361|4362|4361.5|4361|4360.5|912
1639558690000|2021-12-15 08:58:10|4361|4360.5|4361|4360.5|4361.5|4360.5|4360.5|4359.5|4534
1639558700000|2021-12-15 08:58:20|4361.5|4361|4361.5|4360.5|4362|4361|4361.5|4360.5|476
1639558710000|2021-12-15 08:58:30|4361|4360|4362|4361|4362|4361|4360.5|4360|835
1639558720000|2021-12-15 08:58:40|4361.5|4360.5|4362|4361|4362.5|4361.5|4361.5|4360.5|410
1639558730000|2021-12-15 08:58:50|4361.5|4360.5|4361.5|4361|4361.5|4361|4360.5|4360|3246
1639558740000|2021-12-15 08:59:00|4362|4361.5|4360.5|4360|4362|4361.5|4360.5|4360|1407
1639558750000|2021-12-15 08:59:10|4361|4360.5|4361.5|4360.5|4361.5|4360.5|4360.5|4360|677
1639558760000|2021-12-15 08:59:20|4362|4361|4361.5|4360.5|4362|4361|4361.5|4360.5|0
1639558770000|2021-12-15 08:59:30|4362|4361|4363|4362|4363|4362|4361.5|4360.5|267
1639558780000|2021-12-15 08:59:40|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|4363.5|4362|320
1639558790000|2021-12-15 08:59:50|4364|4363|4366.5|4366|4366.5|4366|4364|4363|3547
1639558800000|2021-12-15 09:00:00|4366|4365.5|4367.5|4366.5|4367.5|4366.5|4366|4365.5|2393
1639558810000|2021-12-15 09:00:10|4368|4367|4370|4369|4370|4369|4368|4367|353
1639558820000|2021-12-15 09:00:20|4369.5|4368.5|4368|4367|4369.5|4368.5|4367.5|4366.5|2932
1639558830000|2021-12-15 09:00:30|4368.5|4367.5|4369|4368|4369|4368.5|4368.5|4367.5|159
1639558840000|2021-12-15 09:00:40|4369.5|4367.5|4369|4368|4369.5|4368|4368.5|4367.5|1424
1639558850000|2021-12-15 09:00:50|4369.5|4368.5|4369.5|4369|4369.5|4369|4369|4368.5|99
1639558860000|2021-12-15 09:01:00|4370|4369.5|4369|4368.5|4370|4369.5|4369|4368.5|68
1639558870000|2021-12-15 09:01:10|4369.5|4369|4370.5|4370|4371|4370|4369.5|4368.5|676
1639558880000|2021-12-15 09:01:20|4370|4369.5|4371|4370.5|4371|4370.5|4370|4369|2543
1639558890000|2021-12-15 09:01:30|4370.5|4370|4371|4370|4371|4370|4370.5|4370|192
1639558900000|2021-12-15 09:01:40|4370.5||4371||4371||4370.5||72
1639558910000|2021-12-15 09:01:50|4370.5|4369.5|4370.5|4369.5|4371|4370|4370|4369|643
1639558920000|2021-12-15 09:02:00|4371|4370|4371.5|4370.5|4371.5|4371|4371|4370|489
1639558930000|2021-12-15 09:02:10|||||||||50
1639558940000|2021-12-15 09:02:20|4372|4371|4372.5|4371.5|4372.5|4372|4372|4371|1506
1639558960000|2021-12-15 09:02:40|4372||4372.5||4372.5||4372||0
1639558970000|2021-12-15 09:02:50|4372|4372|4372.5|4371.5|4372.5|4372|4372|4371.5|1359
1639558980000|2021-12-15 09:03:00|4373|4372|4374.5|4374|4374.5|4374|4373|4372|7689
1639558990000|2021-12-15 09:03:10||4373.5||4374||4374||4373.5|1581
1639559020000|2021-12-15 09:03:40||4373.5||4374||4374||4373.5|6391
1639559030000|2021-12-15 09:03:50|4374|4373.5|4372|4371|4374|4374|4371.5|4371|11108
1639559040000|2021-12-15 09:04:00|4371.5|4370.5|4371|4370|4371.5|4370.5|4370.5|4369.5|386
1639559050000|2021-12-15 09:04:10|4371.5|4370.5|4372.5|4371.5|4372.5|4372|4371.5|4370.5|2261
1639559070000|2021-12-15 09:04:30|4373|4372|4372|4371|4373.5|4372.5|4371.5|4371|2542
1639559080000|2021-12-15 09:04:40|4371.5|4370.5|4370.5|4370|4371.5|4370.5|4370.5|4370|170
1639559090000|2021-12-15 09:04:50|4370|4369.5|4370.5|4370|4370.5|4370|4370|4369.5|752
1639559100000|2021-12-15 09:05:00|4370|4369.5|4369.5|4368|4370|4369.5|4368.5|4368|1404
1639559110000|2021-12-15 09:05:10|4369||4369||4369||4368.5||263
1639559120000|2021-12-15 09:05:20|4368.5||4369||4369||4368.5||184
1639559140000|2021-12-15 09:05:40|4369.5|4368.5|4368|4367|4369.5|4369|4367.5|4367|2597
1639559150000|2021-12-15 09:05:50|4368.5|4368|4368.5|4367.5|4368.5|4368|4368.5|4367.5|184
1639559160000|2021-12-15 09:06:00|4368|4367|4368|4367|4368.5|4367.5|4368|4367|520
1639559170000|2021-12-15 09:06:10|4368.5|4367.5|4367|4366|4368.5|4367.5|4367|4366|1386
1639559180000|2021-12-15 09:06:20|4366.5|4365.5|4364|4363|4366.5|4365.5|4364|4363|1503
1639559190000|2021-12-15 09:06:30|4363.5|4362.5|4364|4363|4364|4363|4363.5|4362.5|0
1639559200000|2021-12-15 09:06:40|4363.5||4364||4364||4363.5||161
1639559210000|2021-12-15 09:06:50|4364.5|4363.5|4364.5|4363.5|4364.5|4364|4364.5|4363.5|330
1639559220000|2021-12-15 09:07:00|4365|4364|4365.5|4364.5|4365.5|4364.5|4365|4364|732
1639559230000|2021-12-15 09:07:10|4365|4364|4365.5|4364.5|4365.5|4364.5|4364.5|4364|1958
1639559240000|2021-12-15 09:07:20||4365||4365||4365||4365|30
1639559260000|2021-12-15 09:07:40|4366|4365.5|4368.5|4367.5|4368.5|4367.5|4366|4365.5|1598
1639559270000|2021-12-15 09:07:50|4368|4367|4367.5|4366.5|4368|4367|4367|4366.5|2173
1639559280000|2021-12-15 09:08:00|4368||4368||4368||4368||83
1639559290000|2021-12-15 09:08:10||4367||4367||4367||4367|0
1639559300000|2021-12-15 09:08:20|4368.5|4367.5|4368.5|4368|4368.5|4368|4368|4367.5|595
1639559310000|2021-12-15 09:08:30|4368|4367.5|4368.5|4367.5|4368.5|4367.5|4368|4367.5|112
1639559320000|2021-12-15 09:08:40|4368|4367|4366|4365.5|4368|4367|4365|4364|2398
1639559330000|2021-12-15 09:08:50|4366.5|4366|4366|4365.5|4366.5|4366|4366|4365.5|69
1639559340000|2021-12-15 09:09:00|4366.5|4366|4368.5|4367.5|4368.5|4367.5|4366|4365|1257
1639559350000|2021-12-15 09:09:10|4368|4367|4368.5|4367.5|4368.5|4367.5|4367|4366|910
1639559370000|2021-12-15 09:09:30|4368|4368|4368.5|4367.5|4368.5|4368|4368|4367.5|69
1639559380000|2021-12-15 09:09:40|4369|4368|4369.5|4368.5|4369.5|4369|4369|4368|283
1639559390000|2021-12-15 09:09:50|4370|4369|4370|4369|4370|4369|4369.5|4369|150
1639559400000|2021-12-15 09:10:00|4369.5|4369.5|4370.5|4369.5|4370.5|4370|4369.5|4369.5|1406
1639559410000|2021-12-15 09:10:10|4371|4370|4370.5|4370|4371|4370.5|4370.5|4370|782
1639559420000|2021-12-15 09:10:20|4371|4370.5|4371|4370|4371|4370.5|4370.5|4369.5|1347
1639559430000|2021-12-15 09:10:30|4370.5|4369.5|4370.5|4369.5|4370.5|4369.5|4370|4369.5|29
1639559440000|2021-12-15 09:10:40|4370|4369|4370|4369|4370|4369|4369.5|4369|588
1639559450000|2021-12-15 09:10:50|4370.5|4369.5|4370.5|4369.5|4370.5|4370|4370.5|4369.5|150
1639559460000|2021-12-15 09:11:00|4370|4369|4368.5|4368|4370|4369|4368.5|4368|819
1639559470000|2021-12-15 09:11:10|4368|4367.5|4367.5|4366|4368|4367.5|4367.5|4366|715
1639559480000|2021-12-15 09:11:20|4368|4366.5|4368|4367.5|4368|4367.5|4368|4366.5|375
1639559490000|2021-12-15 09:11:30|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|346
1639559500000|2021-12-15 09:11:40|4368|4367.5|4368|4367.5|4368.5|4367.5|4368|4367.5|340
1639559510000|2021-12-15 09:11:50|4367.5|4367|4368|4367|4368|4367|4367|4366|1035
1639559520000|2021-12-15 09:12:00|4367.5|4366.5|4367.5|4366.5|4368|4366.5|4367.5|4366.5|0
1639559530000|2021-12-15 09:12:10|4368||4367.5||4368||4367.5||0
1639559550000|2021-12-15 09:12:30|4368||4367.5||4368||4367.5||0
1639559570000|2021-12-15 09:12:50|4367|4366|4364|4362.5|4367|4366|4364|4362.5|3854
1639559580000|2021-12-15 09:13:00|4363.5|4363|4362.5|4361.5|4363.5|4363|4362|4361.5|517
1639559590000|2021-12-15 09:13:10|4362|4361|4362.5|4361.5|4362.5|4362|4362|4361|69
1639559600000|2021-12-15 09:13:20|4362||4362.5||4362.5||4362||251
1639559610000|2021-12-15 09:13:30|4362|4361|4362|4361|4362.5|4361.5|4361.5|4360.5|1264
1639559620000|2021-12-15 09:13:40|4362.5|4361.5|4363.5|4362.5|4363.5|4363|4362.5|4361|1176
1639559630000|2021-12-15 09:13:50|4363|4362|4364|4363|4364.5|4364|4363|4362|1105
1639559640000|2021-12-15 09:14:00|4363.5||4364||4364||4363.5||1269
1639559650000|2021-12-15 09:14:10|4364.5|4363.5|4364.5|4363.5|4364.5|4363.5|4364.5|4363|40
1639559660000|2021-12-15 09:14:20|4364|4364|4364.5|4363.5|4365|4364|4364|4363.5|715
1639559670000|2021-12-15 09:14:30|4364|4363|4363.5|4363|4364|4363.5|4363.5|4363|451
1639559680000|2021-12-15 09:14:40|4364|4363.5|4363.5|4363|4364.5|4363.5|4362.5|4362|1163
1639559690000|2021-12-15 09:14:50|4364|4363.5|4364.5|4363.5|4364.5|4364|4364|4363.5|1276
1639559700000|2021-12-15 09:15:00|4364|4364|4363.5|4363|4364|4364|4363.5|4363|1030
1639559710000|2021-12-15 09:15:10|4364|4363.5|4364|4363|4364|4363.5|4364|4363|0
1639559720000|2021-12-15 09:15:20|4364.5|4363.5|4364.5|4363.5|4365|4364.5|4363.5|4362.5|2986
1639559730000|2021-12-15 09:15:30|4364|4363|4364.5|4363.5|4364.5|4363.5|4364|4363|132
1639559740000|2021-12-15 09:15:40|4365||4364.5||4365||4364.5||0
1639559750000|2021-12-15 09:15:50|4364|4363|4364|4363|4364|4363|4363.5|4363|469
1639559760000|2021-12-15 09:16:00|4363.5|4363.5|4363.5|4362.5|4363.5|4363.5|4363.5|4362.5|971
1639559770000|2021-12-15 09:16:10|4364|4363|4364|4363|4364|4363.5|4363.5|4362.5|614
1639559780000|2021-12-15 09:16:20|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362.5|25
1639559790000|2021-12-15 09:16:30|4363|4362|4362.5|4362|4364|4363.5|4362|4361.5|5045
1639559800000|2021-12-15 09:16:40|4363|4362.5|4362.5|4361|4363.5|4362.5|4362|4361|372
1639559810000|2021-12-15 09:16:50|4362|4360.5|4360.5|4360|4362|4360.5|4360.5|4360|1358
1639559820000|2021-12-15 09:17:00|4361|4360.5|4361.5|4360.5|4362|4361|4361|4360.5|69
1639559830000|2021-12-15 09:17:10|4361|4360|4359.5|4358.5|4361|4360|4359.5|4358.5|3182
1639559840000|2021-12-15 09:17:20|4360|4359|4361|4360|4361|4360|4360|4359|150
1639559860000|2021-12-15 09:17:40||4359.5||4359.5||4359.5||4359.5|0
1639559870000|2021-12-15 09:17:50|4360.5|4360|4361|4360|4361|4360.5|4360.5|4360|600
1639559880000|2021-12-15 09:18:00|4360.5|4360.5|4360.5|4359.5|4361|4360.5|4360|4359.5|1414
1639559890000|2021-12-15 09:18:10|4361|4360|4361|4359.5|4361|4360|4360.5|4359.5|279
1639559900000|2021-12-15 09:18:20|4361.5|4360|4361|4360.5|4361.5|4360.5|4361|4360|1086
1639559910000|2021-12-15 09:18:30|4361.5|4361|4362|4361|4362|4361.5|4361.5|4361|295
1639559920000|2021-12-15 09:18:40|4362.5|4361.5|4363.5|4362.5|4363.5|4363|4362.5|4361.5|70
1639559930000|2021-12-15 09:18:50|4363|4363|4363.5|4362.5|4363.5|4363|4363|4362.5|922
1639559940000|2021-12-15 09:19:00|4364|4363|4362|4361|4364|4363|4362|4361|986
1639559950000|2021-12-15 09:19:10|4361.5|4360.5|4361.5|4360.5|4361.5|4360.5|4361.5|4360.5|665
1639559960000|2021-12-15 09:19:20|4362|4361|4362|4361|4362|4361.5|4361.5|4360.5|1156
1639559970000|2021-12-15 09:19:30|4361.5|4360.5|4361|4360.5|4361.5|4360.5|4361|4360|869
1639559980000|2021-12-15 09:19:40||4360||4360.5||4360.5||4360|331
1639559990000|2021-12-15 09:19:50|4360.5|4360|4361.5|4360.5|4361.5|4361|4360.5|4360|527
1639560000000|2021-12-15 09:20:00|4362|4361|4362|4361|4362|4361.5|4361.5|4361|593
1639560010000|2021-12-15 09:20:10|4361.5|4361.5|4362.5|4362|4362.5|4362|4361.5|4361|2297
1639560020000|2021-12-15 09:20:20|4363||4363||4363||4362.5||0
1639560030000|2021-12-15 09:20:30|4362.5||4362.5||4362.5||4362.5||0
1639560040000|2021-12-15 09:20:40|4362|4361.5|4363|4362|4363|4362|4361|4360.5|3099
1639560050000|2021-12-15 09:20:50|4362.5|4361.5|4363|4362|4363|4362.5|4362.5|4361.5|1220
1639560060000|2021-12-15 09:21:00|4362.5||4363||4363||4362.5||23
1639560070000|2021-12-15 09:21:10|4362.5|4361.5|4362.5|4361.5|4362.5|4361.5|4362|4361.5|280
1639560080000|2021-12-15 09:21:20|4363|4362|4363|4362|4363.5|4362.5|4363|4362|1667
1639560090000|2021-12-15 09:21:30|4362.5|4361.5|4362|4361|4362.5|4361.5|4361.5|4361|1847
1639560100000|2021-12-15 09:21:40|4362.5|4361.5|4362.5|4361.5|4362.5|4361.5|4362.5|4361.5|0
1639560110000|2021-12-15 09:21:50|4363||4362.5||4363||4362.5||0
1639560120000|2021-12-15 09:22:00|4363|4362|4363.5|4362|4363.5|4362.5|4362.5|4361.5|708
1639560130000|2021-12-15 09:22:10|4363|4362.5|4362.5|4362|4363|4362.5|4362.5|4362|766
1639560140000|2021-12-15 09:22:20|4363||4363||4363||4363||0
1639560150000|2021-12-15 09:22:30|4362.5|4361.5|4363|4362|4363.5|4362.5|4362|4361.5|2234
1639560160000|2021-12-15 09:22:40|4362.5|4361.5|4362.5|4361.5|4362.5|4361.5|4362.5|4361.5|471
1639560170000|2021-12-15 09:22:50|4363|4362|4363|4362|4363|4362|4363|4361.5|0
1639560180000|2021-12-15 09:23:00|4362.5|4362.5|4362.5|4361.5|4363|4362.5|4362.5|4361.5|956
1639560200000|2021-12-15 09:23:20||4362||4362||4362||4361.5|0
1639560210000|2021-12-15 09:23:30|4362|4361.5|4361|4360.5|4362|4361.5|4361|4360.5|2789
1639560220000|2021-12-15 09:23:40|4360.5|4360|4361|4360|4361.5|4361|4360.5|4360|548
1639560240000|2021-12-15 09:24:00|4361.5|4360.5|4362|4361.5|4362.5|4362|4361|4360.5|1086
1639560250000|2021-12-15 09:24:10|4362.5|4362|4362.5|4361.5|4362.5|4362|4362|4361.5|1106
1639560260000|2021-12-15 09:24:20|4362|4361|4362|4361|4362|4361|4361.5|4361|794
1639560270000|2021-12-15 09:24:30||4360.5||4360.5||4360.5||4360.5|0
1639560280000|2021-12-15 09:24:40|4361.5|4361|4362|4361|4362|4361.5|4361.5|4360.5|1120
1639560290000|2021-12-15 09:24:50|4361.5|4360.5|4360.5|4359.5|4361.5|4360.5|4360.5|4359.5|954
1639560300000|2021-12-15 09:25:00|4360|4360|4360|4359.5|4360|4360|4360|4359.5|69
1639560310000|2021-12-15 09:25:10|4359.5|4359|4359|4358|4360|4359.5|4358.5|4358|2986
1639560320000|2021-12-15 09:25:20|4358.5||4358.5||4358.5||4358.5||0
1639560330000|2021-12-15 09:25:30|4358|4357.5|4358|4357.5|4358|4357.5|4358|4357.5|343
1639560340000|2021-12-15 09:25:40|4357.5|4357|4357.5|4356.5|4358|4357.5|4357.5|4356.5|946
1639560350000|2021-12-15 09:25:50|4357|4357|4357.5|4357|4357.5|4357|4357|4357|680
1639560360000|2021-12-15 09:26:00|4358|4357.5|4357|4356|4358|4357.5|4356.5|4356|1909
1639560380000|2021-12-15 09:26:20|4356.5|4355.5|4355.5|4354|4356.5|4355.5|4354.5|4354|2231
1639560390000|2021-12-15 09:26:30|4355|4353.5|4354.5|4353.5|4355|4354|4354|4353|1050
1639560400000|2021-12-15 09:26:40|4354|4353|4353.5|4353|4354|4353.5|4353.5|4353|1262
1639560410000|2021-12-15 09:26:50|4354|4353.5|4353|4352|4354.5|4354|4353|4352|5249
1639560420000|2021-12-15 09:27:00|4353.5|4352.5|4354.5|4353.5|4354.5|4354|4353.5|4352.5|4196
1639560430000|2021-12-15 09:27:10|4355|4354|4355|4354|4355.5|4354.5|4354.5|4354|3276
1639560440000|2021-12-15 09:27:20|4355.5|4354.5|4356.5|4355.5|4356.5|4355.5|4355.5|4354.5|329
1639560450000|2021-12-15 09:27:30|4356|4356|4356.5|4355.5|4356.5|4356|4356|4355.5|272
1639560480000|2021-12-15 09:28:00|4357|4356|4356.5|4355.5|4357|4356|4356|4355.5|299
1639560490000|2021-12-15 09:28:10|4356|4356|4355.5|4355|4357|4356|4355.5|4355|1289
1639560500000|2021-12-15 09:28:20|4355|4354.5|4355.5|4354.5|4355.5|4354.5|4355|4354|788
1639560510000|2021-12-15 09:28:30|4356|4354|4356|4355|4356|4355.5|4355|4354|2492
1639560520000|2021-12-15 09:28:40|4355.5||4356||4356||4355.5||951
1639560530000|2021-12-15 09:28:50|4355.5|4354.5|4356|4355.5|4356.5|4355.5|4355|4354.5|1052
1639560540000|2021-12-15 09:29:00||4355||4355||4355||4355|0
1639560550000|2021-12-15 09:29:10|4355.5|4355.5|4356|4355|4356|4355.5|4355.5|4355|501
1639560560000|2021-12-15 09:29:20|||||||||148
1639560570000|2021-12-15 09:29:30|4356.5|4355.5|4356.5|4356|4356.5|4356|4356.5|4355.5|727
1639560580000|2021-12-15 09:29:40|4356|4355.5|4358|4357|4358|4357|4355.5|4354.5|6035
1639560590000|2021-12-15 09:29:50|4358.5|4357.5|4358|4357|4359.5|4358.5|4357.5|4356.5|1918
1639560600000|2021-12-15 09:30:00|4358.5|4357.5|4358|4357|4358.5|4357.5|4357.5|4356.5|218
1639560610000|2021-12-15 09:30:10|4357.5|4356.5|4357|4356|4357.5|4357|4357|4356|1127
1639560620000|2021-12-15 09:30:20|4356.5||4357||4357||4356.5||330
1639560630000|2021-12-15 09:30:30|4357.5|4356.5|4357|4356.5|4358|4357.5|4357|4356.5|655
1639560640000|2021-12-15 09:30:40|4357.5|4357|4357|4356.5|4357.5|4357|4357|4356.5|556
1639560650000|2021-12-15 09:30:50|4356.5|4356|4357|4356.5|4357|4356.5|4356.5|4356|519
1639560660000|2021-12-15 09:31:00|4356.5|4356|4355.5|4354.5|4356.5|4356|4355.5|4354.5|723
1639560670000|2021-12-15 09:31:10|4356|4355|4356|4355|4356|4355.5|4355.5|4355|961
1639560680000|2021-12-15 09:31:20|4356.5|4355.5|4358|4357|4358|4357|4356.5|4355.5|3566
1639560690000|2021-12-15 09:31:30|4358.5|4357.5|4358.5|4358|4358.5|4358|4358.5|4357.5|0
1639560700000|2021-12-15 09:31:40|4359||4359||4359||4359||0
1639560710000|2021-12-15 09:31:50|4358.5||4359||4359||4358.5||16
1639560720000|2021-12-15 09:32:00|4358.5|4358.5|4359|4358.5|4359|4358.5|4358.5|4358|200
1639560730000|2021-12-15 09:32:10|4358.5|4358|4359.5|4358.5|4359.5|4359|4358.5|4358|443
1639560760000|2021-12-15 09:32:40|4360|4359|4360.5|4360|4361.5|4360.5|4360|4359|3855
1639560770000|2021-12-15 09:32:50|4361|4360.5|4362|4361.5|4362|4361.5|4361|4360.5|30
1639560780000|2021-12-15 09:33:00|4361.5|4361|4361|4360|4361.5|4361|4360.5|4359.5|2247
1639560790000|2021-12-15 09:33:10|4360.5|4360.5|4361|4360|4362|4361.5|4360.5|4360|1107
1639560800000|2021-12-15 09:33:20|4361.5|4360.5|4361.5|4361|4362|4361|4361.5|4360|3055
1639560810000|2021-12-15 09:33:30|4362|4361.5|4362|4361|4362|4361.5|4361.5|4361|671
1639560820000|2021-12-15 09:33:40|4361.5||4361.5||4361.5||4361.5||0
1639560830000|2021-12-15 09:33:50|4361|4360.5|4361.5|4361|4361.5|4361|4361|4360|1976
1639560840000|2021-12-15 09:34:00|4361|4360.5|4361|4360|4361|4360.5|4360.5|4359.5|1255
1639560850000|2021-12-15 09:34:10|4360.5|4359.5|4360|4359.5|4360.5|4359.5|4359.5|4359|615
1639560860000|2021-12-15 09:34:20|4360.5|4359|4361.5|4361|4362.5|4361.5|4360|4359|944
1639560870000|2021-12-15 09:34:30|4361|4360.5|4361|4360|4361|4360.5|4360.5|4359.5|1252
1639560890000|2021-12-15 09:34:50|4361.5|4360.5|4362|4361|4362.5|4361.5|4361.5|4360.5|401
1639560900000|2021-12-15 09:35:00|4361.5|4360.5|4361|4360.5|4361.5|4360.5|4360.5|4360|1200
1639560910000|2021-12-15 09:35:10|4360.5|4360|4361.5|4360.5|4361.5|4360.5|4360.5|4360|561
1639560920000|2021-12-15 09:35:20|4361|4360|4361|4360|4361|4360|4360.5|4360|203
1639560930000|2021-12-15 09:35:30||4360.5||4360.5||4360.5||4360.5|0
1639560940000|2021-12-15 09:35:40|4360.5|4360|4361.5|4360.5|4361.5|4360.5|4360.5|4360|909
1639560950000|2021-12-15 09:35:50|4361|4360|4360|4359|4361|4360|4359.5|4359|2282
1639560960000|2021-12-15 09:36:00|4359.5|4358.5|4359.5|4359|4359.5|4359|4359.5|4358.5|155
1639560970000|2021-12-15 09:36:10||4358.5||4358.5||4358.5||4358.5|0
1639560980000|2021-12-15 09:36:20||4359||4359||4359||4359|309
1639560990000|2021-12-15 09:36:30|4360|4359.5|4358.5|4358|4360|4359.5|4358|4357|1928
1639561000000|2021-12-15 09:36:40|4358|4357.5|4358|4357.5|4358|4357.5|4358|4357.5|201
1639561010000|2021-12-15 09:36:50|4358.5|4357|4358|4357|4358.5|4357.5|4357.5|4356.5|950
1639561020000|2021-12-15 09:37:00|4357.5|4356.5|4357.5|4357|4357.5|4357|4357|4356|662
1639561030000|2021-12-15 09:37:10|4358|4357.5|4359|4358.5|4359|4358.5|4358|4357.5|473
1639561040000|2021-12-15 09:37:20|4359.5|4359|4360.5|4359.5|4360.5|4359.5|4359.5|4359|161
1639561050000|2021-12-15 09:37:30|4360|4360|4360.5|4359.5|4360.5|4360|4360|4359.5|451
1639561060000|2021-12-15 09:37:40|4361|4360|4363|4362|4363|4362|4361|4360|419
1639561080000|2021-12-15 09:38:00|4363.5|4362.5|4364|4363.5|4364|4363.5|4363.5|4362.5|786
1639561090000|2021-12-15 09:38:10|4363.5|4363|4364|4363|4364|4363|4363|4362.5|1572
1639561100000|2021-12-15 09:38:20|4363.5|4363.5|4363.5|4363|4364|4363.5|4363.5|4363|67
1639561110000|2021-12-15 09:38:30|||||||||134
1639561120000|2021-12-15 09:38:40|4364|4363.5|4364.5|4364|4364.5|4364|4364|4363|1992
1639561130000|2021-12-15 09:38:50|4365|4364.5|4364.5|4364|4365.5|4364.5|4364.5|4364|671
1639561140000|2021-12-15 09:39:00|4365|4363.5|4363.5|4363|4365|4363.5|4363.5|4363|1110
1639561150000|2021-12-15 09:39:10|4364|4363.5|4363|4362|4364|4363.5|4362|4361|1364
1639561160000|2021-12-15 09:39:20|4363.5|4362.5|4363.5|4362.5|4363.5|4363|4363.5|4362|359
1639561170000|2021-12-15 09:39:30|4363|4363|4363|4362.5|4363|4363|4363|4362.5|0
1639561180000|2021-12-15 09:39:40|4362.5|4362|4362|4361.5|4363|4362.5|4362|4360.5|10109
1639561190000|2021-12-15 09:39:50|4362.5|4362|4361.5|4361|4362.5|4362|4361.5|4361|1526
1639561200000|2021-12-15 09:40:00||4360.5||4361||4361||4360.5|167
1639561210000|2021-12-15 09:40:10|4361|4360.5|4361|4360.5|4361.5|4361|4361|4360.5|657
1639561220000|2021-12-15 09:40:20|4361.5|4361|4361|4360.5|4361.5|4361|4360.5|4359.5|2117
1639561230000|2021-12-15 09:40:30|4361.5|4360|4361|4360|4361.5|4360|4360.5|4360|265
1639561240000|2021-12-15 09:40:40|4361.5|4360.5|4361.5|4360.5|4361.5|4360.5|4361.5|4360.5|166
1639561260000|2021-12-15 09:41:00||4361||4361||4361||4361|0
1639561270000|2021-12-15 09:41:10|4362|4361.5|4362|4361|4362|4361.5|4361.5|4361|638
1639561280000|2021-12-15 09:41:20|4361.5|4360.5|4361.5|4361|4361.5|4361|4361|4360.5|764
1639561290000|2021-12-15 09:41:30|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360.5|393
1639561300000|2021-12-15 09:41:40|4361.5|4361|4361.5|4360.5|4361.5|4361|4361|4360.5|2038
1639561310000|2021-12-15 09:41:50|4361||4361||4361||4361||0
1639561320000|2021-12-15 09:42:00|4361.5|4361|4361.5|4360.5|4361.5|4361|4361|4360.5|773
1639561330000|2021-12-15 09:42:10|4361|4361|4361|4360.5|4361|4361|4361|4360.5|111
1639561340000|2021-12-15 09:42:20|4361.5|4361|4363|4362|4363|4362|4361.5|4360.5|1198
1639561350000|2021-12-15 09:42:30|4362.5||4363||4363||4362.5||0
1639561360000|2021-12-15 09:42:40|4363.5|4362.5|4363.5|4362.5|4364|4363|4363|4362.5|720
1639561370000|2021-12-15 09:42:50|4363|4362|4362|4361.5|4363|4362|4361.5|4361|3712
1639561380000|2021-12-15 09:43:00|4361.5|4361|4361|4360.5|4361.5|4361|4361|4360|1129
1639561390000|2021-12-15 09:43:10|4360.5|4360|4361|4360.5|4361|4360.5|4360.5|4360|509
1639561400000|2021-12-15 09:43:20|4361.5|4361|4361.5|4360.5|4361.5|4361|4361.5|4360.5|166
1639561410000|2021-12-15 09:43:30|4362|4361|4362|4361.5|4362|4361.5|4362|4361|374
1639561420000|2021-12-15 09:43:40|4361.5|4361|4362|4361|4362|4361|4361.5|4361|569
1639561430000|2021-12-15 09:43:50|4361.5|4361.5|4362|4361|4362|4361.5|4361.5|4361|423
1639561450000|2021-12-15 09:44:10|4362.5|4361.5|4363|4362.5|4363.5|4363|4362.5|4361.5|695
1639561460000|2021-12-15 09:44:20|4363.5|4363|4363.5|4362.5|4363.5|4363|4363|4362.5|698
1639561470000|2021-12-15 09:44:30|4364|4363|4364.5|4363.5|4365|4364|4364|4363|558
1639561490000|2021-12-15 09:44:50|4364|4364|4363.5|4363|4364|4364|4363.5|4363|2305
1639561500000|2021-12-15 09:45:00|4364|4363.5|4364.5|4364|4364.5|4364|4364|4363.5|104
1639561510000|2021-12-15 09:45:10|4364|4363.5|4365|4364|4365|4364|4364|4363.5|2100
1639561530000|2021-12-15 09:45:30|4364.5|4363.5|4364.5|4364|4364.5|4364|4364|4363.5|675
1639561540000|2021-12-15 09:45:40|4364|4363.5|4364.5|4364|4364.5|4364|4364|4363.5|0
1639561550000|2021-12-15 09:45:50|4364|4363.5|4364.5|4363.5|4364.5|4363.5|4364|4363.5|578
1639561560000|2021-12-15 09:46:00|4365|4364|4365.5|4365|4365.5|4365|4364.5|4364|2843
1639561570000|2021-12-15 09:46:10|4366|4364.5|4365|4364.5|4366|4365|4365|4364|3761
1639561580000|2021-12-15 09:46:20|4364.5|4364|4364.5|4364|4365|4364.5|4364.5|4364|493
1639561590000|2021-12-15 09:46:30|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363|290
1639561610000|2021-12-15 09:46:50|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4364|643
1639561620000|2021-12-15 09:47:00|4364|4363.5|4364.5|4363.5|4364.5|4363.5|4364|4363.5|419
1639561630000|2021-12-15 09:47:10|4365|4364|4366|4365.5|4366|4365.5|4364.5|4364|2523
1639561650000|2021-12-15 09:47:30|4365.5|4365|4366|4365.5|4366|4365.5|4365.5|4365|202
1639561660000|2021-12-15 09:47:40|4365.5|4365|4365.5|4365|4366|4365|4365.5|4365|719
1639561680000|2021-12-15 09:48:00|4366|4365.5|4366|4365.5|4366|4365.5|4365.5|4365|1322
1639561690000|2021-12-15 09:48:10|4366.5|4366|4366.5|4366|4367.5|4366.5|4366.5|4366|1811
1639561700000|2021-12-15 09:48:20|4367||4367||4367||4366.5||754
1639561710000|2021-12-15 09:48:30||4366.5||4366.5||4366.5||4366|489
1639561720000|2021-12-15 09:48:40|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4366|160
1639561730000|2021-12-15 09:48:50|4366|4365.5|4365|4364|4366|4365.5|4365|4364|2679
1639561740000|2021-12-15 09:49:00||4364.5||4364||4364.5||4364|91
1639561750000|2021-12-15 09:49:10|4364.5|4364.5|4364|4363.5|4364.5|4364.5|4364|4363.5|995
1639561760000|2021-12-15 09:49:20|4364.5|4364|4364.5|4363.5|4364.5|4364|4364|4363.5|108
1639561770000|2021-12-15 09:49:30||4364||4364||4364||4364|1
1639561780000|2021-12-15 09:49:40|4364|4363.5|4364|4363.5|4364.5|4363.5|4364|4363.5|69
1639561790000|2021-12-15 09:49:50|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4362.5|548
1639561800000|2021-12-15 09:50:00|4364|4363.5|4363|4362.5|4364|4363.5|4363|4362|2445
1639561810000|2021-12-15 09:50:10|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|85
1639561820000|2021-12-15 09:50:20|4363|4362.5|4362.5|4362|4363|4362.5|4362.5|4362|462
1639561830000|2021-12-15 09:50:30|4362|4361.5|4361.5|4361|4362|4361.5|4361.5|4361|544
1639561840000|2021-12-15 09:50:40|4361|4360.5|4360.5|4360|4361|4360.5|4360.5|4360|819
1639561850000|2021-12-15 09:50:50|4360|4359.5|4359|4358.5|4360|4359.5|4359|4358.5|949
1639561860000|2021-12-15 09:51:00|4358.5|4358|4357|4356.5|4358.5|4358|4357|4356.5|750
1639561870000|2021-12-15 09:51:10|4357.5|4357|4358|4357|4358|4357.5|4357|4357|466
1639561880000|2021-12-15 09:51:20|4357.5||4357.5||4358||4357.5||0
1639561890000|2021-12-15 09:51:30|4357|4356.5|4357|4356.5|4357|4356.5|4356.5|4356|556
1639561900000|2021-12-15 09:51:40|4356.5|4356|4356.5|4356|4356.5|4356|4356.5|4356|382
1639561910000|2021-12-15 09:51:50|4356|4355.5|4356|4355.5|4356|4355.5|4355.5|4355|176
1639561920000|2021-12-15 09:52:00|4355.5|4355|4355.5|4355|4355.5|4355.5|4355.5|4355|24
1639561930000|2021-12-15 09:52:10|4356|4355.5|4356|4355.5|4356|4355.5|4355.5|4355|69
1639561940000|2021-12-15 09:52:20|4355.5|4355|4355.5|4355|4356|4355.5|4355.5|4355|290
1639561950000|2021-12-15 09:52:30|4355|4354.5|4354.5|4354|4355|4354.5|4354.5|4354|733
1639561960000|2021-12-15 09:52:40|4355|4354.5|4355.5|4354.5|4355.5|4355|4355|4354.5|395
1639561970000|2021-12-15 09:52:50|4355||4355||4355||4355||0
1639561980000|2021-12-15 09:53:00|4355.5|4355|4355.5|4355|4356|4355.5|4355.5|4354.5|871
1639562000000|2021-12-15 09:53:20|4355|4354.5|4354.5|4354|4355|4354.5|4354.5|4354|1522
1639562020000|2021-12-15 09:53:40|4354|4353.5|4353|4352|4354|4353.5|4352.5|4352|1588
1639562030000|2021-12-15 09:53:50|4352.5|4351.5|4351|4350.5|4352.5|4351.5|4351|4350.5|1038
1639562040000|2021-12-15 09:54:00|4351.5|4351|4351.5|4351|4352.5|4351.5|4351.5|4351|1015
1639562050000|2021-12-15 09:54:10|||||||||150
1639562060000|2021-12-15 09:54:20|4352|4351.5|4352.5|4352|4352.5|4352|4352|4351.5|515
1639562070000|2021-12-15 09:54:30|4352|4351.5|4352.5|4351.5|4353|4352.5|4352|4351.5|1940
1639562080000|2021-12-15 09:54:40|||||||||9
1639562090000|2021-12-15 09:54:50||4352||4351.5||4352||4351.5|0
1639562100000|2021-12-15 09:55:00|4352|4352|4352|4351.5|4352.5|4352|4352|4351.5|32
1639562110000|2021-12-15 09:55:10|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4352|219
1639562120000|2021-12-15 09:55:20|4353|4352.5|4353.5|4353|4353.5|4353|4353|4352.5|321
1639562130000|2021-12-15 09:55:30|4353|4352.5|4353.5|4353|4353.5|4353|4353|4352.5|192
1639562140000|2021-12-15 09:55:40|4354|4353.5|4355|4354.5|4355|4354.5|4354|4353.5|1076
1639562150000|2021-12-15 09:55:50|4354.5|4354|4354.5|4354|4355|4354.5|4354.5|4354|1764
1639562160000|2021-12-15 09:56:00|4355|4354.5|4353.5|4353|4355|4354.5|4353.5|4352.5|900
1639562170000|2021-12-15 09:56:10|4354|4353.5|4354|4353.5|4355|4354|4354|4353.5|0
1639562180000|2021-12-15 09:56:20|4354.5|4354|4355|4354.5|4355|4354.5|4354.5|4354|20
1639562190000|2021-12-15 09:56:30|4354.5|4354|4355|4354.5|4355|4354.5|4354.5|4354|427
1639562200000|2021-12-15 09:56:40|4354.5|4354|4355|4354.5|4355|4354.5|4354.5|4354|207
1639562210000|2021-12-15 09:56:50|4354.5|4354|4354.5|4354|4355|4354|4354.5|4354|23
1639562220000|2021-12-15 09:57:00|4355|4354.5|4355|4354.5|4355.5|4355|4354.5|4354|965
1639562230000|2021-12-15 09:57:10|4355.5|4355|4356|4355|4356|4355|4355.5|4354.5|0
1639562240000|2021-12-15 09:57:20|4355.5||4355.5||4355.5||4355.5||0
1639562250000|2021-12-15 09:57:30|4356|4355.5|4356.5|4355.5|4356.5|4355.5|4356|4355.5|161
1639562260000|2021-12-15 09:57:40|4356|4355|4355.5|4355|4356.5|4355|4355.5|4355|278
1639562270000|2021-12-15 09:57:50|||||||||608
1639562280000|2021-12-15 09:58:00|4355|4354.5|4356|4355.5|4356|4355.5|4355|4354.5|1760
1639562290000|2021-12-15 09:58:10|4355.5|4355|4355|4354.5|4355.5|4355|4355|4354.5|667
1639562300000|2021-12-15 09:58:20|4354.5|4354|4354|4353|4354.5|4354|4353.5|4353|483
1639562310000|2021-12-15 09:58:30|4353.5|4353.5|4355|4354|4355|4354|4353.5|4353.5|1382
1639562320000|2021-12-15 09:58:40|4354.5|4353.5|4353|4352|4354.5|4353.5|4353|4352|706
1639562330000|2021-12-15 09:58:50|4352.5|4352.5|4355|4354|4355|4354|4352.5|4352|2012
1639562340000|2021-12-15 09:59:00|4354.5||4354.5||4355||4354.5||0
1639562350000|2021-12-15 09:59:10|4355|4354.5|4354.5|4354|4355|4354.5|4354.5|4354|257
1639562360000|2021-12-15 09:59:20|4354|4353.5|4353.5|4353|4354|4353.5|4353|4352|1498
1639562370000|2021-12-15 09:59:30|4354|4353.5|4353.5|4352.5|4354|4353.5|4353|4352|2317
1639562380000|2021-12-15 09:59:40|4353|4353|4352.5|4352|4353|4353|4352|4351.5|793
1639562390000|2021-12-15 09:59:50|4352|4351|4352|4351|4352|4351.5|4351.5|4351|2229
1639562400000|2021-12-15 10:00:00|4351.5|4350.5|4351|4350.5|4351.5|4350.5|4351|4350.5|648
1639562410000|2021-12-15 10:00:10|4350.5|4350|4351|4350|4351|4350.5|4350.5|4350|2777
1639562420000|2021-12-15 10:00:20|4351.5|4350.5|4351.5|4351|4352.5|4352|4351.5|4350|2782
1639562440000|2021-12-15 10:00:40|4351|4350.5|4348.5|4348|4351|4350.5|4347.5|4347|6720
1639562450000|2021-12-15 10:00:50|4348|4347.5|4348.5|4348|4349|4348|4348|4347.5|687
1639562460000|2021-12-15 10:01:00|4348|4347.5|4346|4345.5|4348|4348|4346|4345.5|2244
1639562470000|2021-12-15 10:01:10|4346.5|4345|4346.5|4346|4347|4346.5|4346.5|4345|783
1639562480000|2021-12-15 10:01:20|4347|4346.5|4348|4347.5|4349|4348|4347|4346.5|45
1639562500000|2021-12-15 10:01:40|||||||||150
1639562510000|2021-12-15 10:01:50|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|304
1639562520000|2021-12-15 10:02:00|4349|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348.5|429
1639562530000|2021-12-15 10:02:10|4350|4349|4349.5|4349|4350|4349.5|4349.5|4349|132
1639562540000|2021-12-15 10:02:20|4349|4348.5|4347.5|4347|4349|4348.5|4347.5|4347|2892
1639562550000|2021-12-15 10:02:30|4348|4347.5|4347.5|4347|4348|4347.5|4347.5|4346.5|121
1639562560000|2021-12-15 10:02:40|4347|4346.5|4347|4346.5|4347|4347|4347|4346.5|0
1639562570000|2021-12-15 10:02:50|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4345.5|386
1639562580000|2021-12-15 10:03:00|4346|4345.5|4347|4346.5|4347|4346.5|4346|4345.5|1951
1639562590000|2021-12-15 10:03:10|4346.5|4346|4346.5|4346|4347|4346|4346|4345.5|652
1639562600000|2021-12-15 10:03:20|4346|4345.5|4347.5|4346.5|4348|4347.5|4346|4345.5|917
1639562610000|2021-12-15 10:03:30|4347||4347||4347||4347||0
1639562620000|2021-12-15 10:03:40|||||||||293
1639562630000|2021-12-15 10:03:50|4347.5||4347||4347.5||4347||233
1639562640000|2021-12-15 10:04:00|4347.5|4347|4348.5|4348|4348.5|4348|4347.5|4347|806
1639562650000|2021-12-15 10:04:10|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347.5|445
1639562660000|2021-12-15 10:04:20|4347.5|4347|4348.5|4347.5|4348.5|4348|4347|4346|2197
1639562670000|2021-12-15 10:04:30|4348|4348|4348|4347.5|4348.5|4348|4348|4347.5|289
1639562680000|2021-12-15 10:04:40|4347.5|4347|4347|4346.5|4347.5|4347|4347|4346.5|621
1639562690000|2021-12-15 10:04:50|||||||||150
1639562700000|2021-12-15 10:05:00|4347.5|4347|4348|4347|4348|4347.5|4347.5|4347|462
1639562710000|2021-12-15 10:05:10|4347.5|4346.5|4347|4346|4347.5|4346.5|4347|4346|803
1639562720000|2021-12-15 10:05:20|4347.5|4346.5|4347.5|4347|4348|4347.5|4347|4346.5|400
1639562730000|2021-12-15 10:05:30|4348|4347.5|4347.5|4346.5|4348|4347.5|4347.5|4346.5|862
1639562740000|2021-12-15 10:05:40|4348|4347|4347.5|4346.5|4349|4348|4347|4346.5|1447
1639562750000|2021-12-15 10:05:50|4348|4347|4348|4347|4348|4347.5|4348|4346.5|827
1639562760000|2021-12-15 10:06:00|4347.5|4346.5|4346.5|4346|4348|4347.5|4346.5|4346|1554
1639562770000|2021-12-15 10:06:10|4347|4346.5|4345.5|4345|4347|4346.5|4345.5|4345|1227
1639562780000|2021-12-15 10:06:20|4345|4344|4345.5|4344.5|4345.5|4345|4344.5|4344|2130
1639562790000|2021-12-15 10:06:30|4345||4345.5||4345.5||4345||0
1639562800000|2021-12-15 10:06:40|4345|4344|4344|4343.5|4345|4344|4344|4343|3301
1639562810000|2021-12-15 10:06:50|4343.5|4343|4345|4344|4345|4344.5|4343.5|4343|1880
1639562820000|2021-12-15 10:07:00|4344.5|4344.5|4345.5|4344.5|4345.5|4345|4344.5|4344.5|146
1639562830000|2021-12-15 10:07:10|4345|4345|4344|4343.5|4345.5|4345|4344|4343.5|1550
1639562840000|2021-12-15 10:07:20|4344.5|4344|4344|4343.5|4344.5|4344|4344|4343.5|70
1639562850000|2021-12-15 10:07:30|4344.5|4344|4344.5|4343.5|4345.5|4344.5|4344|4343.5|1282
1639562860000|2021-12-15 10:07:40|4344|4344|4345|4344|4345|4344.5|4344|4344|582
1639562870000|2021-12-15 10:07:50|4344.5|4344.5|4345|4344|4345|4344.5|4344|4343.5|618
1639562880000|2021-12-15 10:08:00|4344.5|4344.5|4345|4344|4345|4344.5|4344.5|4344|376
1639562890000|2021-12-15 10:08:10|4344.5|4344.5|4345|4344|4345|4344.5|4344.5|4344|188
1639562900000|2021-12-15 10:08:20|4344.5||4344.5||4344.5||4344.5||4
1639562910000|2021-12-15 10:08:30|4345|4344.5|4344.5|4344|4345.5|4345|4344.5|4344|1402
1639562920000|2021-12-15 10:08:40|4345||4344.5||4345||4344.5||0
1639562930000|2021-12-15 10:08:50|4344|4343.5|4344|4343|4344|4343.5|4343|4342.5|1221
1639562940000|2021-12-15 10:09:00|4343.5|4342.5|4343|4342.5|4344|4343|4343|4342.5|544
1639562950000|2021-12-15 10:09:10|4343.5|4343|4343|4342|4343.5|4343|4342.5|4342|1500
1639562960000|2021-12-15 10:09:20|4343.5|4342.5|4343.5|4342.5|4343.5|4343|4343.5|4342.5|230
1639562970000|2021-12-15 10:09:30|4343|4342|4342.5|4342|4343|4342|4342.5|4342|0
1639562980000|2021-12-15 10:09:40|4343||4342.5||4343||4342.5||22
1639562990000|2021-12-15 10:09:50|4342|4341.5|4342.5|4342|4342.5|4342|4342|4341.5|1092
1639563000000|2021-12-15 10:10:00|4343|4342.5|4342.5|4342|4343|4342.5|4342.5|4342|320
1639563010000|2021-12-15 10:10:10|4343|4342.5|4343|4342.5|4343|4342.5|4342.5|4342|304
1639563020000|2021-12-15 10:10:20|4343.5|4343|4343.5|4343|4344|4343.5|4343.5|4343|954
1639563030000|2021-12-15 10:10:30|4343|4342.5|4343.5|4342.5|4343.5|4342.5|4343|4342.5|39
1639563040000|2021-12-15 10:10:40|4343|4342|4342.5|4342|4343|4342|4342|4341|3570
1639563050000|2021-12-15 10:10:50|4343|4342.5|4343|4342.5|4343|4342.5|4343|4342.5|517
1639563060000|2021-12-15 10:11:00|4343.5|4343|4343.5|4342.5|4343.5|4343|4343|4342.5|615
1639563070000|2021-12-15 10:11:10|4343|4342|4341.5|4341|4343|4342|4341.5|4341|1330
1639563080000|2021-12-15 10:11:20|4341|4340.5|4341.5|4340.5|4341.5|4341|4341|4340.5|523
1639563090000|2021-12-15 10:11:30|4342|4341|4342|4341|4342|4341.5|4342|4340.5|70
1639563100000|2021-12-15 10:11:40|4342.5|4341.5|4343|4342.5|4343.5|4342.5|4342.5|4341.5|1984
1639563110000|2021-12-15 10:11:50|4343.5|4343|4343|4342.5|4343.5|4343|4343|4342.5|334
1639563120000|2021-12-15 10:12:00|4342.5|4342|4342|4341.5|4342.5|4342|4342|4341.5|646
1639563130000|2021-12-15 10:12:10|4342.5|4342|4342.5|4341.5|4342.5|4342|4342|4341.5|139
1639563150000|2021-12-15 10:12:30|4343|4342|4343|4342|4343|4342.5|4342.5|4341.5|582
1639563170000|2021-12-15 10:12:50|4342.5|4341.5|4342.5|4342|4342.5|4342|4342.5|4341.5|194
1639563180000|2021-12-15 10:13:00|4343|4342.5|4343|4342.5|4343|4342.5|4343|4342.5|356
1639563190000|2021-12-15 10:13:10|4342.5|4342|4342.5|4342|4342.5|4342|4342.5|4342|224
1639563200000|2021-12-15 10:13:20|4343|4342.5|4344.5|4344|4345|4344|4343|4342|2075
1639563210000|2021-12-15 10:13:30|4345|4344.5|4345.5|4344.5|4345.5|4344.5|4345|4344|0
1639563220000|2021-12-15 10:13:40|4345|4344|4345|4344.5|4345.5|4344.5|4345|4344|630
1639563240000|2021-12-15 10:14:00|4345.5|4345|4346|4345.5|4346.5|4345.5|4345.5|4345|731
1639563250000|2021-12-15 10:14:10|4345.5|4345|4345.5|4345|4345.5|4345|4345.5|4345|37
1639563260000|2021-12-15 10:14:20|4345|4344.5|4345|4344.5|4345|4344.5|4344.5|4343.5|4028
1639563270000|2021-12-15 10:14:30|4344.5|4344|4344.5|4344|4345|4344.5|4344.5|4343.5|11598
1639563280000|2021-12-15 10:14:40|4344|4343.5|4343.5|4343|4344.5|4344|4343|4342.5|3237
1639563290000|2021-12-15 10:14:50|4344|4343.5|4343.5|4343|4344|4343.5|4343.5|4343|1385
1639563300000|2021-12-15 10:15:00|4344|4343.5|4344.5|4344|4345|4344.5|4344|4343.5|495
1639563310000|2021-12-15 10:15:10|4344|4343.5|4344|4343|4344|4343.5|4343.5|4342.5|901
1639563320000|2021-12-15 10:15:20|4343.5|4342.5|4345|4344.5|4345|4344.5|4343.5|4342.5|94
1639563330000|2021-12-15 10:15:30|4345.5||4345||4345.5||4345||260
1639563340000|2021-12-15 10:15:40|4345.5|4345|4346|4345.5|4346.5|4345.5|4345.5|4345|230
1639563350000|2021-12-15 10:15:50|4346.5|4346|4347|4346.5|4347|4346.5|4346|4346|304
1639563360000|2021-12-15 10:16:00|4346.5|4346|4346.5|4346|4347|4346|4346.5|4346|70
1639563370000|2021-12-15 10:16:10|4347|4346.5|4346.5|4346|4347|4346.5|4346.5|4346|772
1639563380000|2021-12-15 10:16:20|||||||||200
1639563390000|2021-12-15 10:16:30|4347|4346.5|4347|4346.5|4347|4346.5|4346.5|4346|539
1639563400000|2021-12-15 10:16:40||4346||4346.5||4346.5||4346|0
1639563410000|2021-12-15 10:16:50|4347.5|4347|4348.5|4348|4348.5|4348|4347.5|4346.5|539
1639563420000|2021-12-15 10:17:00|4349|4348.5|4350|4349.5|4350.5|4350|4349|4348.5|209
1639563440000|2021-12-15 10:17:20|4350.5|4350|4350.5|4350|4351|4350.5|4350.5|4350|484
1639563450000|2021-12-15 10:17:30|4351|4350.5|4352|4351|4352|4351|4350.5|4350.5|453
1639563460000|2021-12-15 10:17:40|4352.5|4351.5|4350.5|4350|4352.5|4352|4350.5|4349.5|3099
1639563470000|2021-12-15 10:17:50|4351|4350.5|4351.5|4351|4351.5|4351|4351|4350.5|654
1639563480000|2021-12-15 10:18:00|4352|4351.5|4350.5|4350|4352|4351.5|4350.5|4350|723
1639563490000|2021-12-15 10:18:10|4350|4349.5|4350|4349.5|4350|4349.5|4350|4349.5|508
1639563500000|2021-12-15 10:18:20|4349.5|4349|4349.5|4348.5|4349.5|4349|4349|4348.5|685
1639563510000|2021-12-15 10:18:30|4350|4349|4351.5|4350.5|4351.5|4351|4350|4349|1628
1639563520000|2021-12-15 10:18:40|4351|4350|4350.5|4349.5|4351|4350|4350|4349.5|688
1639563530000|2021-12-15 10:18:50|4351|4350|4351.5|4351|4351.5|4351|4351|4350|0
1639563540000|2021-12-15 10:19:00|4352|4351.5|4352|4351.5|4352.5|4351.5|4352|4351.5|0
1639563550000|2021-12-15 10:19:10|4351.5|4351|4352|4351|4352|4351|4351.5|4351|0
1639563560000|2021-12-15 10:19:20|4351.5|4350.5|4349.5|4349|4351.5|4350.5|4349.5|4348.5|1322
1639563570000|2021-12-15 10:19:30|4349|4348.5|4348.5|4348|4349.5|4348.5|4348.5|4348|551
1639563600000|2021-12-15 10:20:00|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348.5|327
1639563610000|2021-12-15 10:20:10|4348.5|4348|4348.5|4348|4349|4348|4348.5|4348|41
1639563620000|2021-12-15 10:20:20|4349|4348.5|4348.5|4347.5|4349|4348.5|4348|4347|494
1639563630000|2021-12-15 10:20:30|4348|4348|4348.5|4348|4348.5|4348|4348|4348|0
1639563640000|2021-12-15 10:20:40|4348|4347.5|4347.5|4347|4348|4347.5|4347.5|4347|2246
1639563660000|2021-12-15 10:21:00|4347|4346.5|4347|4346.5|4347.5|4346.5|4347|4346.5|1923
1639563670000|2021-12-15 10:21:10|4346.5|4346|4346|4345.5|4346.5|4346|4346|4345.5|1498
1639563680000|2021-12-15 10:21:20|4346.5|4346|4347|4346|4347|4346.5|4346.5|4345.5|591
1639563690000|2021-12-15 10:21:30|4346.5|4346.5|4347.5|4347|4347.5|4347|4346.5|4346.5|261
1639563700000|2021-12-15 10:21:40|4347|4346.5|4346.5|4346|4347.5|4346.5|4346.5|4346|23
1639563710000|2021-12-15 10:21:50|4347|4346.5|4346|4345.5|4347|4346.5|4346|4345.5|1135
1639563720000|2021-12-15 10:22:00|4346.5|4346|4347.5|4346.5|4347.5|4346.5|4346.5|4346|654
1639563730000|2021-12-15 10:22:10|4347||4347||4347.5||4347||601
1639563740000|2021-12-15 10:22:20|4347.5|4346|4347.5|4347|4347.5|4347|4347.5|4346|527
1639563750000|2021-12-15 10:22:30|4347|4346.5|4346.5|4346|4347.5|4346.5|4346|4345.5|1079
1639563760000|2021-12-15 10:22:40|4346|4345.5|4346.5|4346|4346.5|4346|4346|4345.5|150
1639563770000|2021-12-15 10:22:50|4347|4346.5|4347|4346.5|4347|4346.5|4346.5|4346|395
1639563780000|2021-12-15 10:23:00|4347.5|4347|4347.5|4347|4347.5|4347|4347|4346.5|270
1639563800000|2021-12-15 10:23:20|4348|4347.5|4347.5|4347|4348|4347.5|4347.5|4347|395
1639563810000|2021-12-15 10:23:30|4348|4347.5|4347.5|4347|4348|4347.5|4347.5|4347|307
1639563830000|2021-12-15 10:23:50|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347|13
1639563850000|2021-12-15 10:24:10|4347.5|4347|4347.5|4347|4348|4347|4347.5|4347|179
1639563860000|2021-12-15 10:24:20|4348|4347.5|4347.5|4347|4348.5|4348|4347.5|4347|1560
1639563870000|2021-12-15 10:24:30|4348|4347.5|4348.5|4347.5|4348.5|4347.5|4348|4347.5|0
1639563880000|2021-12-15 10:24:40|4348||4348||4348||4348||0
1639563890000|2021-12-15 10:24:50|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|0
1639563900000|2021-12-15 10:25:00|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348.5|197
1639563930000|2021-12-15 10:25:30|4348.5|4348|4348|4347.5|4348.5|4348|4347.5|4346.5|2828
1639563960000|2021-12-15 10:26:00|4348.5|4348|4349|4348|4349|4348|4348.5|4348|553
1639563970000|2021-12-15 10:26:10||4348.5||4348.5||4348.5||4348.5|12
1639563980000|2021-12-15 10:26:20|4348.5|4348|4349|4348.5|4349|4348.5|4348.5|4348|1070
1639564000000|2021-12-15 10:26:40|4348.5|4348|4348|4347.5|4348.5|4348|4347.5|4347|1455
1639564010000|2021-12-15 10:26:50|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|257
1639564020000|2021-12-15 10:27:00|4348|4347.5|4347.5|4347|4348|4347.5|4347.5|4346.5|698
1639564030000|2021-12-15 10:27:10|4348||4347.5||4348||4347.5||0
1639564040000|2021-12-15 10:27:20|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|110
1639564050000|2021-12-15 10:27:30|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|115
1639564060000|2021-12-15 10:27:40|4348|4347.5|4347.5|4347|4348|4347.5|4347.5|4347|331
1639564070000|2021-12-15 10:27:50|4348|4347.5|4348|4347.5|4348.5|4348|4347|4346.5|4583
1639564080000|2021-12-15 10:28:00|4347.5|4347|4347.5|4347|4348|4347|4347.5|4347|189
1639564090000|2021-12-15 10:28:10|4347|4346.5|4346.5|4346|4347|4346.5|4346.5|4345.5|223
1639564110000|2021-12-15 10:28:30|4346|4345.5|4346.5|4345.5|4346.5|4345.5|4346|4345.5|591
1639564120000|2021-12-15 10:28:40|4346|4346|4346.5|4345.5|4346.5|4346|4346|4345.5|554
1639564130000|2021-12-15 10:28:50|4346|4345|4345.5|4345|4346.5|4345|4345.5|4344.5|1712
1639564140000|2021-12-15 10:29:00|4346|4345.5|4346|4345.5|4346|4345.5|4345.5|4345|1081
1639564150000|2021-12-15 10:29:10|4345.5|4345|4344.5|4344|4345.5|4345|4344.5|4344|749
1639564160000|2021-12-15 10:29:20|4345|4344.5|4346|4345|4346|4345.5|4345|4344.5|1619
1639564170000|2021-12-15 10:29:30|4345.5|4344.5|4346|4345|4346|4345.5|4345|4344.5|357
1639564180000|2021-12-15 10:29:40||4345.5||4345||4345.5||4345|0
1639564190000|2021-12-15 10:29:50|4346.5|4345.5|4346.5|4346|4347.5|4347|4346.5|4345.5|1007
1639564200000|2021-12-15 10:30:00|4346|4345.5|4345|4344.5|4346|4345.5|4345|4344.5|1947
1639564210000|2021-12-15 10:30:10|4345.5|4345|4345.5|4345|4345.5|4345|4345.5|4344.5|302
1639564220000|2021-12-15 10:30:20|4346|4345.5|4347|4346.5|4347|4346.5|4346|4345.5|540
1639564240000|2021-12-15 10:30:40|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|37
1639564250000|2021-12-15 10:30:50|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|66
1639564270000|2021-12-15 10:31:10|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|685
1639564280000|2021-12-15 10:31:20|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346|229
1639564290000|2021-12-15 10:31:30|4346.5|4346|4347|4346.5|4347|4346.5|4346.5|4346|534
1639564300000|2021-12-15 10:31:40|4346.5|4346|4346.5|4346|4346.5|4346|4346|4345.5|712
1639564310000|2021-12-15 10:31:50|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|120
1639564320000|2021-12-15 10:32:00|4347.5|4347|4347.5|4346.5|4347.5|4347|4347|4346.5|48
1639564330000|2021-12-15 10:32:10|4347|4347|4347|4346.5|4347.5|4347|4347|4346.5|0
1639564340000|2021-12-15 10:32:20|4346.5|4346|4347|4346.5|4347.5|4347|4346.5|4346|1392
1639564350000|2021-12-15 10:32:30|4346.5|4346|4346|4345.5|4346.5|4346|4346|4345|1567
1639564360000|2021-12-15 10:32:40|4345.5|4345|4346|4345.5|4346|4345.5|4345.5|4345|594
1639564370000|2021-12-15 10:32:50||4345||4345||4345||4345|269
1639564380000|2021-12-15 10:33:00|4346.5|4345.5|4347|4346|4347|4346.5|4346.5|4345.5|992
1639564390000|2021-12-15 10:33:10|4346.5|4346.5|4346|4345.5|4346.5|4346.5|4346|4345.5|1255
1639564400000|2021-12-15 10:33:20|4345.5|4345|4345.5|4345|4345.5|4345|4345|4344.5|615
1639564410000|2021-12-15 10:33:30|4345|4344.5|4345|4344|4345|4344.5|4344.5|4344|755
1639564420000|2021-12-15 10:33:40|4344.5|4343.5|4345|4344|4345|4344|4344|4343.5|55
1639564430000|2021-12-15 10:33:50|4345.5|4344.5|4345.5|4345|4345.5|4345|4345.5|4344.5|2193
1639564440000|2021-12-15 10:34:00|4346|4345.5|4346|4345.5|4346|4345.5|4346|4345|836
1639564450000|2021-12-15 10:34:10|4346.5|4345|4346|4345|4346.5|4345.5|4345.5|4344.5|2360
1639564460000|2021-12-15 10:34:20|4345.5|4344.5|4346.5|4345.5|4346.5|4345.5|4345|4344.5|2607
1639564470000|2021-12-15 10:34:30|4346||4346||4346||4346||0
1639564480000|2021-12-15 10:34:40|4345.5|4345|4346|4345.5|4346|4345.5|4345|4344.5|2117
1639564490000|2021-12-15 10:34:50|4345.5|4345|4345.5|4345|4345.5|4345|4345|4344.5|645
1639564500000|2021-12-15 10:35:00|4345|4344.5|4345|4344.5|4345|4344.5|4344.5|4344|575
1639564510000|2021-12-15 10:35:10|4345.5|4345|4345|4344.5|4346|4345.5|4345|4344.5|29
1639564520000|2021-12-15 10:35:20|4345.5||4345.5||4345.5||4345||0
1639564530000|2021-12-15 10:35:30|4345|4344|4345.5|4344.5|4345.5|4344.5|4345|4344|185
1639564540000|2021-12-15 10:35:40|4345|4344|4344.5|4344|4345|4344|4344.5|4344|96
1639564550000|2021-12-15 10:35:50|4345|4344.5|4345|4344.5|4345|4344.5|4345|4344.5|71
1639564560000|2021-12-15 10:36:00|4345.5|4345|4345.5|4345|4345.5|4345|4345.5|4344.5|0
1639564580000|2021-12-15 10:36:20|4346|4345.5|4346|4345|4346|4345.5|4345.5|4345|772
1639564590000|2021-12-15 10:36:30|4346.5|4345.5|4346.5|4346|4346.5|4346|4346.5|4345.5|456
1639564610000|2021-12-15 10:36:50|||||||||509
1639564620000|2021-12-15 10:37:00|4346|4345.5|4346|4345.5|4346.5|4346|4346|4345.5|288
1639564630000|2021-12-15 10:37:10|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|0
1639564640000|2021-12-15 10:37:20|||||||||363
1639564650000|2021-12-15 10:37:30|||||||||2
1639564660000|2021-12-15 10:37:40|4346|4345.5|4345.5|4345|4346|4345.5|4345.5|4344.5|1008
1639564670000|2021-12-15 10:37:50|4346|4345.5|4346.5|4346|4346.5|4346|4346|4345.5|915
1639564680000|2021-12-15 10:38:00|4346|4345.5|4346|4345.5|4346|4345.5|4345.5|4345|648
1639564690000|2021-12-15 10:38:10|4346.5|4346|4346.5|4346|4346.5|4346|4346|4345.5|332
1639564700000|2021-12-15 10:38:20|4347|4346.5|4346.5|4345.5|4347|4346.5|4346|4345.5|2663
1639564720000|2021-12-15 10:38:40|4347|4346|4348|4347.5|4348|4347.5|4347|4345.5|218
1639564730000|2021-12-15 10:38:50|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|367
1639564740000|2021-12-15 10:39:00|4348|4347.5|4349|4348.5|4349|4348.5|4348|4347.5|590
1639564750000|2021-12-15 10:39:10|4348.5|4348|4349|4348|4349|4348.5|4348.5|4348|374
1639564760000|2021-12-15 10:39:20|4348.5|4348.5|4348.5|4348|4348.5|4348.5|4348.5|4348|291
1639564770000|2021-12-15 10:39:30|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348.5|174
1639564780000|2021-12-15 10:39:40|4349.5|4349|4349.5|4348.5|4349.5|4349|4349|4348.5|559
1639564790000|2021-12-15 10:39:50|4349||4349||4349||4349||0
1639564800000|2021-12-15 10:40:00|4349.5|4349|4349|4348.5|4349.5|4349|4349|4348.5|38
1639564810000|2021-12-15 10:40:10|4349.5|4349|4349|4348.5|4349.5|4349|4348.5|4348|1208
1639564820000|2021-12-15 10:40:20|4349.5|4349|4350|4349.5|4350|4349.5|4349.5|4349|15
1639564830000|2021-12-15 10:40:30|4350.5|4350|4350.5|4350|4350.5|4350|4350.5|4350|68
1639564840000|2021-12-15 10:40:40|4350|4349.5|4351|4350|4351|4350|4350|4349.5|140
1639564850000|2021-12-15 10:40:50|4350.5|4349.5|4350|4349.5|4350.5|4349.5|4350|4349.5|69
1639564860000|2021-12-15 10:41:00|4350.5|4350|4350.5|4350|4350.5|4350|4350.5|4350|633
1639564870000|2021-12-15 10:41:10|4350|4349.5|4350|4349.5|4350.5|4349.5|4350|4349.5|119
1639564880000|2021-12-15 10:41:20|4350.5|4350|4350.5|4350|4350.5|4350|4350.5|4350|0
1639564890000|2021-12-15 10:41:30|4350|4349.5|4350|4349.5|4350.5|4349.5|4350|4349.5|854
1639564900000|2021-12-15 10:41:40|4350.5|4350|4351|4350.5|4351|4350.5|4350.5|4350|836
1639564910000|2021-12-15 10:41:50|4351.5||4351||4351.5||4351||0
1639564920000|2021-12-15 10:42:00|4351.5|4351|4351.5|4351|4351.5|4351|4351|4350.5|1169
1639564930000|2021-12-15 10:42:10|4352|4351.5|4352|4351.5|4352|4351.5|4351.5|4351|1035
1639564940000|2021-12-15 10:42:20|4352.5|4352|4352.5|4352|4352.5|4352|4352|4351.5|1146
1639564950000|2021-12-15 10:42:30|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|100
1639564960000|2021-12-15 10:42:40|4353.5|4353|4356|4355.5|4356|4355.5|4353.5|4353|5103
1639564970000|2021-12-15 10:42:50|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|408
1639564980000|2021-12-15 10:43:00|4356|4355.5|4356|4355|4356|4355.5|4355.5|4355|200
1639564990000|2021-12-15 10:43:10|4356.5|4355.5|4357|4356.5|4357|4356.5|4356.5|4355.5|900
1639565000000|2021-12-15 10:43:20|4357.5||4357||4357.5||4357||0
1639565010000|2021-12-15 10:43:30|4357.5|4357|4357|4356|4357.5|4357|4357|4356|1051
1639565020000|2021-12-15 10:43:40|4357.5|4356.5|4359.5|4359|4360|4359.5|4357.5|4356.5|4588
1639565030000|2021-12-15 10:43:50|4360|4358.5|4358.5|4357.5|4360|4358.5|4358.5|4357.5|3719
1639565040000|2021-12-15 10:44:00|4358|4358|4357.5|4356.5|4358|4358|4357|4356.5|1433
1639565050000|2021-12-15 10:44:10|4357|4356|4357|4356.5|4357|4356.5|4356.5|4356|1220
1639565060000|2021-12-15 10:44:20|4357.5|4357|4357|4356.5|4357.5|4357|4357|4356.5|460
1639565070000|2021-12-15 10:44:30|4357.5|4357|4357.5|4356.5|4357.5|4357|4357|4356.5|589
1639565080000|2021-12-15 10:44:40|4357|4356|4357|4356|4357.5|4356.5|4357|4356|1150
1639565090000|2021-12-15 10:44:50|4356.5|4356.5|4356|4355.5|4357|4356.5|4356|4355|1245
1639565100000|2021-12-15 10:45:00|4356.5|4355|4354.5|4354|4356.5|4355|4354.5|4353.5|295
1639565110000|2021-12-15 10:45:10|4355|4354.5|4355|4354.5|4355.5|4354.5|4355|4354.5|723
1639565120000|2021-12-15 10:45:20|4355.5|4355|4356|4355.5|4356.5|4355.5|4355.5|4355|227
1639565140000|2021-12-15 10:45:40|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|296
1639565150000|2021-12-15 10:45:50|4356|4355.5|4355|4354.5|4356|4355.5|4355|4354.5|798
1639565160000|2021-12-15 10:46:00|4354.5|4354|4355|4354.5|4355|4354.5|4354.5|4354|305
1639565170000|2021-12-15 10:46:10|4355.5|4355|4355.5|4354.5|4355.5|4355|4355.5|4354.5|328
1639565180000|2021-12-15 10:46:20|4355||4355.5||4355.5||4355||3
1639565190000|2021-12-15 10:46:30|4355||4355.5||4355.5||4355||0
1639565200000|2021-12-15 10:46:40|4355|4355|4355|4354.5|4355|4355|4355|4354.5|692
1639565210000|2021-12-15 10:46:50|4354.5|4354|4354|4353.5|4354.5|4354|4354|4353.5|145
1639565220000|2021-12-15 10:47:00|4353.5|4353|4354|4353|4354|4353|4353.5|4352.5|607
1639565240000|2021-12-15 10:47:20|4353.5|4352.5|4354|4353.5|4354|4353.5|4353|4352.5|487
1639565250000|2021-12-15 10:47:30|4353.5|4353|4354|4353.5|4354|4353.5|4353.5|4352.5|3101
1639565260000|2021-12-15 10:47:40|4354.5|4354|4354.5|4354|4354.5|4354|4354|4353.5|511
1639565280000|2021-12-15 10:48:00|4354|4353.5|4354|4353.5|4354|4353.5|4354|4353.5|0
1639565290000|2021-12-15 10:48:10|4354.5|4354|4354.5|4354|4355|4354.5|4354.5|4354|595
1639565300000|2021-12-15 10:48:20|4354|4353.5|4354.5|4353.5|4354.5|4353.5|4354|4353.5|1116
1639565310000|2021-12-15 10:48:30|4355|4354|4355|4354.5|4355|4354.5|4355|4354|37
1639565320000|2021-12-15 10:48:40|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4354.5|272
1639565330000|2021-12-15 10:48:50|4356|4355.5|4356|4355.5|4356|4355.5|4356|4355|387
1639565340000|2021-12-15 10:49:00|4356.5|4356|4357.5|4356.5|4357.5|4356.5|4356|4355.5|600
1639565350000|2021-12-15 10:49:10|4358|4357|4358.5|4358|4358.5|4358|4358|4357|475
1639565360000|2021-12-15 10:49:20|4358|4357.5|4358|4357.5|4358.5|4358|4358|4357.5|36
1639565370000|2021-12-15 10:49:30|4358.5|4358|4358|4357.5|4358.5|4358|4358|4357.5|464
1639565380000|2021-12-15 10:49:40|4358.5|4357|4358|4357.5|4358.5|4357.5|4357|4356.5|1001
1639565390000|2021-12-15 10:49:50|4358.5|4357|4358.5|4358|4358.5|4358|4358.5|4357|624
1639565400000|2021-12-15 10:50:00|4359|4358.5|4359.5|4359|4359.5|4359|4359|4358|500
1639565410000|2021-12-15 10:50:10|4360|4358.5|4358.5|4358|4360|4358.5|4358.5|4357.5|1871
1639565420000|2021-12-15 10:50:20|4359|4358.5|4359|4358|4359|4358.5|4358.5|4358|0
1639565430000|2021-12-15 10:50:30||4358.5||4358.5||4358.5||4358.5|0
1639565440000|2021-12-15 10:50:40|||||||||9
1639565450000|2021-12-15 10:50:50||4358||4358.5||4358.5||4358|533
1639565460000|2021-12-15 10:51:00|4359.5|4359|4359.5|4359|4359.5|4359|4359|4358.5|404
1639565470000|2021-12-15 10:51:10|4360|4359.5|4359|4358|4360.5|4360|4358.5|4358|2919
1639565480000|2021-12-15 10:51:20|4359.5|4359|4359|4358.5|4359.5|4359|4359|4358.5|586
1639565490000|2021-12-15 10:51:30|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4358.5|195
1639565500000|2021-12-15 10:51:40|4359|4358.5|4359.5|4359|4359.5|4359|4359|4358.5|142
1639565510000|2021-12-15 10:51:50|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358.5|91
1639565520000|2021-12-15 10:52:00|4359.5|4359|4360|4359.5|4360|4359.5|4359.5|4359|733
1639565530000|2021-12-15 10:52:10|4359.5|4359|4359.5|4359|4360|4359|4359|4358.5|1736
1639565550000|2021-12-15 10:52:30|4360|4359.5|4359.5|4359|4360|4359.5|4359.5|4359|1284
1639565560000|2021-12-15 10:52:40|4359|4358.5|4359.5|4358.5|4359.5|4358.5|4359|4358.5|533
1639565570000|2021-12-15 10:52:50|4359|4359|4359.5|4359|4359.5|4359|4359|4359|90
1639565580000|2021-12-15 10:53:00|4360|4358.5|4359.5|4358.5|4360|4358.5|4359|4358.5|287
1639565590000|2021-12-15 10:53:10|4359|4359|4360|4359.5|4360|4359.5|4359|4358.5|152
1639565600000|2021-12-15 10:53:20|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4359|271
1639565610000|2021-12-15 10:53:30|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359.5|70
1639565640000|2021-12-15 10:54:00|4360.5|4360|4360.5|4360|4361|4360.5|4360.5|4359.5|1602
1639565650000|2021-12-15 10:54:10|4360|4359.5|4360|4359.5|4360.5|4360|4360|4359.5|534
1639565660000|2021-12-15 10:54:20|4360.5||4360.5||4360.5||4360.5||0
1639565670000|2021-12-15 10:54:30|4360|4359|4361|4360|4361|4360|4359.5|4359|1196
1639565680000|2021-12-15 10:54:40|4361.5|4360.5|4361|4360.5|4361.5|4360.5|4361|4360.5|0
1639565690000|2021-12-15 10:54:50|4361.5||4361.5||4361.5||4361.5||0
1639565710000|2021-12-15 10:55:10|4361||4361||4361||4361||339
1639565720000|2021-12-15 10:55:20|4361.5|4361|4361|4360.5|4361.5|4361|4361|4360.5|448
1639565730000|2021-12-15 10:55:30|4360.5|4360|4358|4357.5|4360.5|4360|4358|4357.5|11964
1639565740000|2021-12-15 10:55:40|4357.5|4357|4358|4357.5|4358|4357.5|4357.5|4357|379
1639565750000|2021-12-15 10:55:50|4358.5|4358|4359|4358|4359.5|4358.5|4358.5|4357.5|145
1639565760000|2021-12-15 10:56:00|4358.5||4358.5||4358.5||4358.5||174
1639565770000|2021-12-15 10:56:10|4358|4357.5|4358|4357.5|4358|4357.5|4357.5|4357|1870
1639565780000|2021-12-15 10:56:20||4357||4357.5||4357.5||4357|0
1639565790000|2021-12-15 10:56:30||4357||4357.5||4357.5||4357|0
1639565800000|2021-12-15 10:56:40|4358.5|4358|4360|4359.5|4360.5|4360|4358.5|4358|2547
1639565810000|2021-12-15 10:56:50|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|415
1639565820000|2021-12-15 10:57:00|4361|4360.5|4359.5|4359|4361|4360.5|4359.5|4359|1678
1639565830000|2021-12-15 10:57:10|4359|4358.5|4359.5|4359|4359.5|4359|4359|4358.5|7045
1639565840000|2021-12-15 10:57:20|4359|4358.5|4359|4358.5|4359|4358.5|4358|4357.5|1150
1639565850000|2021-12-15 10:57:30|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4359|150
1639565860000|2021-12-15 10:57:40|4360|4359.5|4358.5|4357.5|4360|4359.5|4357.5|4357|2830
1639565870000|2021-12-15 10:57:50|4358|4357|4355.5|4355|4358|4357|4355.5|4355|5485
1639565880000|2021-12-15 10:58:00|4356|4355.5|4356|4355.5|4356|4355.5|4356|4355|150
1639565890000|2021-12-15 10:58:10|4355.5|4355|4356|4355.5|4356|4355.5|4354.5|4354|859
1639565900000|2021-12-15 10:58:20|4356.5|4356|4358|4357|4358|4357.5|4356.5|4356|2122
1639565910000|2021-12-15 10:58:30|4358.5|4357.5|4360|4359|4360|4359|4358.5|4357.5|379
1639565940000|2021-12-15 10:59:00|4360.5|4359.5|4361|4360.5|4361.5|4360.5|4360.5|4359.5|1618
1639565950000|2021-12-15 10:59:10|||||||||151
1639565960000|2021-12-15 10:59:20|4360.5|4360|4361|4360.5|4361|4360.5|4360.5|4360|665
1639565970000|2021-12-15 10:59:30||4360||4360.5||4360.5||4360|0
1639565980000|2021-12-15 10:59:40|4361.5|4361|4362.5|4361.5|4363|4362|4360.5|4360|1469
1639565990000|2021-12-15 10:59:50|4363|4362|4362.5|4362|4363|4362.5|4362.5|4362|39
1639566010000|2021-12-15 11:00:10|4363|4362.5|4364|4363|4364|4363|4362.5|4362|2533
1639566020000|2021-12-15 11:00:20|4363.5|4363.5|4364|4363.5|4364|4363.5|4363.5|4363.5|394
1639566030000|2021-12-15 11:00:30|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4364|259
1639566050000|2021-12-15 11:00:50|4365|4364.5|4364.5|4363.5|4365|4364.5|4363.5|4363|4027
1639566060000|2021-12-15 11:01:00|4364|4363|4363|4362.5|4364.5|4363|4363|4362|1857
1639566070000|2021-12-15 11:01:10|4362.5|4362|4363|4362|4363|4362.5|4362.5|4362|371
1639566080000|2021-12-15 11:01:20|4363.5|4362.5|4363|4362|4363.5|4362.5|4363|4362|69
1639566100000|2021-12-15 11:01:40|4362.5|4362.5|4362.5|4362|4362.5|4362.5|4362.5|4362|0
1639566110000|2021-12-15 11:01:50|4362|4361.5|4362|4361|4362|4361.5|4361.5|4361|766
1639566120000|2021-12-15 11:02:00|4361.5|4361.5|4362|4361.5|4362|4361.5|4361.5|4361|69
1639566130000|2021-12-15 11:02:10|4362.5|4361|4362.5|4361.5|4362.5|4362|4362|4361|2586
1639566140000|2021-12-15 11:02:20|4362|4362|4362|4361.5|4362.5|4362|4362|4361.5|253
1639566150000|2021-12-15 11:02:30|4362.5|4362|4361.5|4360.5|4362.5|4362|4361.5|4360.5|1176
1639566160000|2021-12-15 11:02:40|4361|4361|4361.5|4360.5|4361.5|4361|4361|4360.5|1001
1639566170000|2021-12-15 11:02:50||4361||4360.5||4361||4360.5|0
1639566180000|2021-12-15 11:03:00|4361|4360|4361|4360.5|4361|4360.5|4360.5|4360|757
1639566190000|2021-12-15 11:03:10|4361.5|4361|4361|4360.5|4361.5|4361|4361|4360|22
1639566200000|2021-12-15 11:03:20|4361.5|4361|4361|4360.5|4361.5|4361|4361|4360.5|253
1639566210000|2021-12-15 11:03:30|||||||||207
1639566220000|2021-12-15 11:03:40|4361.5|4361|4361.5|4361|4361.5|4361|4361|4360.5|600
1639566240000|2021-12-15 11:04:00|4361|4360.5|4360.5|4360|4361|4360.5|4360.5|4360|1641
1639566250000|2021-12-15 11:04:10|4360|4359.5|4359|4358.5|4360.5|4360|4359|4358|1800
1639566260000|2021-12-15 11:04:20|4358.5|4358|4358.5|4358|4358.5|4358|4358.5|4358|0
1639566280000|2021-12-15 11:04:40|4359|4358.5|4359.5|4359|4359.5|4359|4359|4358.5|314
1639566290000|2021-12-15 11:04:50|4360||4359.5||4360||4359.5||0
1639566300000|2021-12-15 11:05:00|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359|300
1639566310000|2021-12-15 11:05:10|4360.5|4360|4360.5|4360|4360.5|4360|4360|4359.5|483
1639566330000|2021-12-15 11:05:30|4360|4359.5|4361|4360.5|4363|4362|4360|4359.5|5867
1639566340000|2021-12-15 11:05:40|4361.5|4361|4362|4361.5|4362|4361.5|4361.5|4360.5|0
1639566350000|2021-12-15 11:05:50|4362.5|4362|4362.5|4361.5|4362.5|4362|4362|4361.5|993
1639566360000|2021-12-15 11:06:00|4363|4362|4363|4362|4363|4362.5|4363|4362|520
1639566370000|2021-12-15 11:06:10|4362.5|4362.5|4363|4362|4363|4362.5|4362.5|4362|5
1639566380000|2021-12-15 11:06:20|4362.5|4362.5|4362.5|4362|4362.5|4362.5|4362|4361.5|1121
1639566390000|2021-12-15 11:06:30|4362|4361.5|4362.5|4362|4362.5|4362|4362|4361.5|60
1639566410000|2021-12-15 11:06:50|4363|4362.5|4363|4362|4363|4362.5|4363|4362|318
1639566420000|2021-12-15 11:07:00||4362.5||4362.5||4362.5||4362|151
1639566450000|2021-12-15 11:07:30|4362.5|4362|4361.5|4360.5|4362.5|4362|4361|4360.5|1022
1639566460000|2021-12-15 11:07:40|4361|4361|4360.5|4360|4361|4361|4360.5|4359.5|331
1639566480000|2021-12-15 11:08:00|4360|4359.5|4360|4359|4360.5|4360|4359.5|4359|488
1639566490000|2021-12-15 11:08:10|4359.5|4359.5|4360|4359.5|4360|4359.5|4359.5|4359|63
1639566500000|2021-12-15 11:08:20|4360.5|4360|4361|4360.5|4361|4360.5|4360.5|4360|1056
1639566510000|2021-12-15 11:08:30|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|294
1639566520000|2021-12-15 11:08:40|4361||4361||4361||4360.5||0
1639566530000|2021-12-15 11:08:50|4361.5|4360.5|4361.5|4361|4361.5|4361|4361.5|4360|3840
1639566540000|2021-12-15 11:09:00|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360.5|684
1639566550000|2021-12-15 11:09:10|||||||||100
1639566560000|2021-12-15 11:09:20|4360.5|4360|4361|4360.5|4361|4360.5|4359.5|4359|2374
1639566570000|2021-12-15 11:09:30||4360||4360||4360||4360|0
1639566580000|2021-12-15 11:09:40|4360.5|4360.5|4361|4360|4361|4360.5|4360.5|4360|73
1639566590000|2021-12-15 11:09:50|4361.5|4360.5|4360|4359.5|4361.5|4361|4359.5|4359|1775
1639566600000|2021-12-15 11:10:00|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4359|267
1639566610000|2021-12-15 11:10:10|||||||||141
1639566620000|2021-12-15 11:10:20|4360|4359.5|4359.5|4359|4360|4359.5|4359.5|4359|185
1639566630000|2021-12-15 11:10:30|4360||4359.5||4360||4359.5||0
1639566640000|2021-12-15 11:10:40|4360||4359.5||4360||4359.5||0
1639566650000|2021-12-15 11:10:50|4359|4358.5|4358|4357|4359|4358.5|4357.5|4357|1551
1639566660000|2021-12-15 11:11:00|4357.5|4356.5|4356.5|4356|4357.5|4356.5|4356.5|4355.5|270
1639566670000|2021-12-15 11:11:10|4356|4355.5|4356|4355.5|4356.5|4356|4356|4355.5|0
1639566680000|2021-12-15 11:11:20|4355.5|4355|4356.5|4355.5|4356.5|4355.5|4355.5|4355|347
1639566690000|2021-12-15 11:11:30|4357|4356|4358|4357|4358|4357|4357|4356|1252
1639566700000|2021-12-15 11:11:40|4358.5|4357.5|4358.5|4358|4358.5|4358|4358.5|4357.5|891
1639566710000|2021-12-15 11:11:50|4359||4359||4359||4359||0
1639566720000|2021-12-15 11:12:00|4359.5|4358.5|4359|4358.5|4359.5|4359|4359|4358.5|419
1639566730000|2021-12-15 11:12:10||4358||4358.5||4358.5||4358|176
1639566740000|2021-12-15 11:12:20|4358.5|4358|4359|4358|4359|4358.5|4358.5|4358|33
1639566750000|2021-12-15 11:12:30||4358.5||4358.5||4358.5||4358.5|0
1639566760000|2021-12-15 11:12:40|||||||||37
1639566770000|2021-12-15 11:12:50|4358.5|4358|4358.5|4358|4358.5|4358|4358.5|4358|103
1639566780000|2021-12-15 11:13:00|4358|4357.5|4356|4355.5|4358|4357.5|4355.5|4355|3644
1639566790000|2021-12-15 11:13:10|4355.5|4355|4355.5|4355|4356|4355|4355.5|4355|211
1639566800000|2021-12-15 11:13:20|4356|4355.5|4356.5|4355.5|4357|4356|4355.5|4355|1303
1639566810000|2021-12-15 11:13:30|4356|4356|4356.5|4356|4356.5|4356|4356|4356|103
1639566830000|2021-12-15 11:13:50|4357|4356.5|4357|4356.5|4357|4356.5|4357|4356.5|139
1639566840000|2021-12-15 11:14:00|4356.5|4356|4355.5|4354|4356.5|4356|4355|4354|937
1639566850000|2021-12-15 11:14:10||4354.5||4355||4355||4354.5|0
1639566860000|2021-12-15 11:14:20|4356|4355.5|4356|4355|4356|4355.5|4356|4355|389
1639566870000|2021-12-15 11:14:30|4356.5|4355.5|4357|4356.5|4357|4356.5|4356|4355.5|526
1639566890000|2021-12-15 11:14:50|||||||||293
1639566900000|2021-12-15 11:15:00|4357.5|4357|4357.5|4357|4357.5|4357|4357|4356.5|39
1639566910000|2021-12-15 11:15:10|4358|4357.5|4358|4357.5|4358|4357.5|4358|4357.5|140
1639566920000|2021-12-15 11:15:20|4357.5|4357|4358|4357|4358|4357|4357.5|4357|0
1639566930000|2021-12-15 11:15:30|4357.5|4357.5|4357.5|4357|4358|4357.5|4357.5|4357|32
1639566940000|2021-12-15 11:15:40|4358||4358||4358||4357.5||0
1639566950000|2021-12-15 11:15:50|4357.5|4357.5|4358.5|4358|4359|4358.5|4357.5|4357.5|769
1639566960000|2021-12-15 11:16:00|4359|4358.5|4358.5|4357.5|4359|4358.5|4358|4357.5|246
1639566970000|2021-12-15 11:16:10|4358|4358|4357.5|4357|4358|4358|4357.5|4357|1211
1639566990000|2021-12-15 11:16:30|4357|4356.5|4357|4356.5|4357|4357|4357|4356.5|39
1639567010000|2021-12-15 11:16:50|4356.5|4356|4357.5|4357|4357.5|4357|4356.5|4356|1009
1639567030000|2021-12-15 11:17:10|4357|4356.5|4357|4356.5|4357.5|4357|4357|4356.5|263
1639567040000|2021-12-15 11:17:20|4356.5|4356|4357|4356.5|4357|4356.5|4356.5|4356|545
1639567050000|2021-12-15 11:17:30|4357.5|4357|4356|4355|4357.5|4357|4356|4355|1416
1639567060000|2021-12-15 11:17:40|4355.5||4356||4356||4355.5||0
1639567070000|2021-12-15 11:17:50|4355.5|4355.5|4354.5|4354|4355.5|4355.5|4354.5|4354|1029
1639567080000|2021-12-15 11:18:00|4355|4353.5|4354|4353.5|4355|4353.5|4354|4353.5|974
1639567090000|2021-12-15 11:18:10|||||||||134
1639567100000|2021-12-15 11:18:20|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|517
1639567110000|2021-12-15 11:18:30|4353|4352.5|4353|4352.5|4353|4353|4353|4352.5|298
1639567120000|2021-12-15 11:18:40|4352.5|4352|4353|4352.5|4353|4352.5|4352.5|4352|1028
1639567130000|2021-12-15 11:18:50|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|69
1639567140000|2021-12-15 11:19:00|4353|4352.5|4352.5|4351.5|4353|4352.5|4352|4351.5|799
1639567150000|2021-12-15 11:19:10|4353|4352|4353.5|4353|4353.5|4353|4353|4352|466
1639567160000|2021-12-15 11:19:20|4353|4352.5|4353|4352|4353|4352.5|4352.5|4351.5|650
1639567170000|2021-12-15 11:19:30|4352.5||4353||4353||4352.5||414
1639567180000|2021-12-15 11:19:40|4353.5|4352.5|4353|4352|4353.5|4353|4352.5|4352|585
1639567190000|2021-12-15 11:19:50|4352.5|4352.5|4353|4352|4353|4352.5|4352.5|4352|452
1639567200000|2021-12-15 11:20:00|4352.5|4352.5|4353|4352|4353|4352.5|4352.5|4352|0
1639567210000|2021-12-15 11:20:10|4352.5|4352.5|4352.5|4352|4353|4352.5|4352.5|4352|535
1639567220000|2021-12-15 11:20:20|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|69
1639567230000|2021-12-15 11:20:30|4352.5|4352|4350|4349.5|4352.5|4352|4349.5|4349|3655
1639567240000|2021-12-15 11:20:40|4349.5|4349|4350|4349|4350|4349.5|4349.5|4349|336
1639567250000|2021-12-15 11:20:50|4350.5|4349.5|4349.5|4349|4350.5|4350|4349|4348.5|1605
1639567260000|2021-12-15 11:21:00|4350|4349.5|4350|4349|4350|4349.5|4350|4349|23
1639567270000|2021-12-15 11:21:10|4349.5|4349.5|4349.5|4349|4349.5|4349.5|4349.5|4349|69
1639567280000|2021-12-15 11:21:20|4350|4349.5|4349.5|4349|4350|4349.5|4349|4348.5|1120
1639567290000|2021-12-15 11:21:30|4349|4348.5|4349|4348.5|4349|4349|4349|4348.5|210
1639567300000|2021-12-15 11:21:40|4349.5|4349|4350|4349|4350|4349.5|4349.5|4349|195
1639567310000|2021-12-15 11:21:50|4349.5||4349.5||4349.5||4349.5||0
1639567320000|2021-12-15 11:22:00|4349|4348.5|4349|4348.5|4349|4348.5|4348.5|4348|593
1639567330000|2021-12-15 11:22:10|4348.5|4348|4349|4348|4349|4348.5|4348.5|4348|31
1639567340000|2021-12-15 11:22:20|4348.5|4348.5|4349.5|4348.5|4349.5|4349|4348.5|4348|642
1639567350000|2021-12-15 11:22:30|4350|4349|4350|4349.5|4350|4349.5|4350|4349|539
1639567360000|2021-12-15 11:22:40|4349.5|4349|4350.5|4350|4351|4350.5|4349.5|4349|1560
1639567370000|2021-12-15 11:22:50|4351|4349.5|4350.5|4349.5|4351|4349.5|4350|4349|1065
1639567380000|2021-12-15 11:23:00|4350|4350|4350.5|4349.5|4350.5|4350|4349.5|4349|341
1639567400000|2021-12-15 11:23:20|4350|4349|4349.5|4348.5|4350|4349|4349.5|4348.5|351
1639567410000|2021-12-15 11:23:30|4350|4349|4349.5|4349|4350|4349|4349.5|4349|0
1639567420000|2021-12-15 11:23:40|4349|4348.5|4348.5|4348|4349|4348.5|4348.5|4348|629
1639567430000|2021-12-15 11:23:50|4348|4347.5|4349|4348|4349|4348|4348|4347.5|98
1639567440000|2021-12-15 11:24:00|4348.5|4348.5|4349|4348.5|4349|4348.5|4348.5|4348|223
1639567450000|2021-12-15 11:24:10|4349.5|4349|4349.5|4349|4349.5|4349|4349.5|4349|95
1639567470000|2021-12-15 11:24:30|4350|4349.5|4350.5|4349.5|4351|4350|4350|4349.5|1001
1639567480000|2021-12-15 11:24:40|4350|4349|4350|4349|4350|4349.5|4349.5|4349|698
1639567490000|2021-12-15 11:24:50||4349.5||4349.5||4349.5||4349|351
1639567500000|2021-12-15 11:25:00|4350.5|4350|4350|4349.5|4350.5|4350|4350|4349.5|133
1639567510000|2021-12-15 11:25:10|4349.5|4349|4349.5|4349|4350|4349.5|4349|4348.5|1530
1639567520000|2021-12-15 11:25:20|4349|4348.5|4349|4348|4349|4348.5|4348.5|4348|726
1639567530000|2021-12-15 11:25:30||4348.5||4348.5||4348.5||4348.5|0
1639567540000|2021-12-15 11:25:40|4349.5|4349|4350|4349|4350|4349.5|4349.5|4349|1229
1639567550000|2021-12-15 11:25:50|4350.5|4349.5|4351.5|4351|4352|4351|4350.5|4349.5|50
1639567560000|2021-12-15 11:26:00|4352|4350.5|4352|4351|4352|4351.5|4351.5|4350.5|429
1639567570000|2021-12-15 11:26:10|4352.5|4351.5|4352.5|4352|4353|4352.5|4352.5|4351|1834
1639567580000|2021-12-15 11:26:20|4352|4351.5|4353|4352|4353|4352.5|4352|4351.5|1407
1639567590000|2021-12-15 11:26:30|4352.5|4351.5|4352.5|4351.5|4353|4351.5|4352|4351.5|738
1639567600000|2021-12-15 11:26:40|4353|4352|4353|4352.5|4353|4352.5|4353|4352|224
1639567610000|2021-12-15 11:26:50|4353.5|4353|4353|4352.5|4353.5|4353|4353|4352.5|525
1639567620000|2021-12-15 11:27:00|4353.5|4353|4353.5|4353|4353.5|4353|4353|4353|0
1639567630000|2021-12-15 11:27:10|4354|4352.5|4354.5|4354|4354.5|4354|4354|4352.5|79
1639567640000|2021-12-15 11:27:20||4353.5||4354||4354||4353.5|0
1639567650000|2021-12-15 11:27:30|4354|4353.5|4354|4353.5|4354|4353.5|4354|4353.5|30
1639567660000|2021-12-15 11:27:40|4354.5|4354|4354.5|4354|4355|4354.5|4354.5|4354|69
1639567670000|2021-12-15 11:27:50|4354|4353.5|4354|4353.5|4354|4353.5|4354|4353.5|32
1639567680000|2021-12-15 11:28:00|4353.5|4353|4353|4352.5|4353.5|4353|4353|4352.5|1085
1639567690000|2021-12-15 11:28:10|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|77
1639567710000|2021-12-15 11:28:30|4354|4353.5|4355|4354.5|4355|4354.5|4354|4353.5|324
1639567720000|2021-12-15 11:28:40|4354.5|4354|4355|4354.5|4355|4354.5|4354.5|4354|107
1639567730000|2021-12-15 11:28:50||4354||4354.5||4354.5||4354|0
1639567750000|2021-12-15 11:29:10|4354.5|4354|4354.5|4354|4355|4354.5|4354.5|4354|367
1639567760000|2021-12-15 11:29:20|4355|4354.5|4355|4354.5|4355|4354.5|4355|4354.5|69
1639567770000|2021-12-15 11:29:30|4354.5|4354|4354.5|4354|4354.5|4354|4354|4353.5|1698
1639567780000|2021-12-15 11:29:40|4354|4353.5|4354|4353|4354.5|4354|4353.5|4353|1727
1639567790000|2021-12-15 11:29:50|4354.5|4353.5|4355.5|4354.5|4355.5|4355|4354.5|4353|797
1639567800000|2021-12-15 11:30:00|4355||4355||4355||4355||0
1639567810000|2021-12-15 11:30:10|4354.5|4354|4355.5|4355|4355.5|4355|4354.5|4353.5|1045
1639567820000|2021-12-15 11:30:20|4355|4354.5|4354.5|4354|4355.5|4355|4354|4353.5|326
1639567830000|2021-12-15 11:30:30|4354|4353.5|4354.5|4353.5|4354.5|4354|4354|4353.5|0
1639567840000|2021-12-15 11:30:40|4354|4353|4354|4353.5|4354|4353.5|4354|4353|0
1639567850000|2021-12-15 11:30:50|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|32
1639567860000|2021-12-15 11:31:00|4354|4353.5|4355|4354.5|4355|4354.5|4354|4353.5|833
1639567870000|2021-12-15 11:31:10|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|369
1639567880000|2021-12-15 11:31:20|4356|4355.5|4356|4355|4356|4355.5|4355|4354.5|92
1639567890000|2021-12-15 11:31:30|4355.5|4354.5|4355.5|4354.5|4355.5|4355|4355|4354.5|1014
1639567900000|2021-12-15 11:31:40||4355||4354.5||4355||4354.5|39
1639567910000|2021-12-15 11:31:50|4356|4355|4356|4355.5|4356|4355.5|4356|4354.5|386
1639567920000|2021-12-15 11:32:00|4355.5|4355|4355.5|4355|4356|4355.5|4355.5|4355|407
1639567940000|2021-12-15 11:32:20|4355|4354.5|4355|4354|4355|4354.5|4354.5|4354|864
1639567950000|2021-12-15 11:32:30||4354.5||4354.5||4354.5||4354.5|0
1639567960000|2021-12-15 11:32:40||4354||4354.5||4354.5||4354|451
1639567970000|2021-12-15 11:32:50|4354.5|4354|4354.5|4354|4354.5|4354|4354|4353|1251
1639567980000|2021-12-15 11:33:00|4354|4353.5|4353.5|4353|4354|4353.5|4353|4352.5|1081
1639568000000|2021-12-15 11:33:20|||||||||200
1639568010000|2021-12-15 11:33:30|4354|4353.5|4354.5|4353.5|4354.5|4353.5|4354|4353.5|775
1639568020000|2021-12-15 11:33:40|4354||4354||4354||4354||182
1639568030000|2021-12-15 11:33:50|4353.5|4353|4354.5|4353.5|4354.5|4353.5|4353.5|4353|419
1639568040000|2021-12-15 11:34:00|4354|4353|4353.5|4352.5|4354|4353|4353|4352.5|594
1639568050000|2021-12-15 11:34:10||4353||4353||4353||4352.5|0
1639568060000|2021-12-15 11:34:20|4354|4353.5|4355|4354|4355|4354.5|4353.5|4353|4791
1639568070000|2021-12-15 11:34:30|4354.5|4354.5|4355|4354|4355|4354.5|4354.5|4354|274
1639568080000|2021-12-15 11:34:40|4354.5||4354.5||4355||4354.5||0
1639568090000|2021-12-15 11:34:50|4355||4354.5||4355||4354.5||0
1639568100000|2021-12-15 11:35:00|4354|4353.5|4353.5|4353|4354|4353.5|4353.5|4353|3299
1639568110000|2021-12-15 11:35:10|4354|4353.5|4355.5|4355|4356|4355.5|4354|4353.5|246
1639568120000|2021-12-15 11:35:20|4356|4354.5|4356|4355|4356|4355.5|4355.5|4354.5|26
1639568130000|2021-12-15 11:35:30|4356.5|4355.5|4356.5|4356|4357|4356|4356.5|4355.5|145
1639568140000|2021-12-15 11:35:40|4357|4356.5|4357|4356.5|4357|4356.5|4357|4356.5|0
1639568150000|2021-12-15 11:35:50|4356.5|4356|4356|4355.5|4357|4356|4356|4355.5|1801
1639568160000|2021-12-15 11:36:00|4355.5|4355|4356|4355.5|4356|4355.5|4355.5|4355|1037
1639568180000|2021-12-15 11:36:20|4355.5|4355|4355.5|4355|4356|4355|4355.5|4355|885
1639568190000|2021-12-15 11:36:30|4356|4355.5|4357|4356|4357.5|4356.5|4356|4355.5|166
1639568200000|2021-12-15 11:36:40|4356.5|4356.5|4357|4356.5|4357|4356.5|4356.5|4356.5|3
1639568220000|2021-12-15 11:37:00|4356.5|4356|4357|4356|4357|4356.5|4356.5|4356|398
1639568250000|2021-12-15 11:37:30|4356.5|4355.5|4357|4356.5|4357|4356.5|4356|4355.5|1154
1639568260000|2021-12-15 11:37:40|4357.5|4357|4357|4356|4357.5|4357|4356.5|4355.5|1547
1639568270000|2021-12-15 11:37:50|4356.5|4355.5|4356.5|4355.5|4356.5|4356|4356|4355.5|593
1639568280000|2021-12-15 11:38:00|4356||4356||4356.5||4356||0
1639568290000|2021-12-15 11:38:10|4356.5|4356|4358.5|4357.5|4358.5|4357.5|4356.5|4356|3116
1639568300000|2021-12-15 11:38:20|4359|4358|4359|4358|4359|4358|4358.5|4357.5|0
1639568310000|2021-12-15 11:38:30|4358.5|4358.5|4358.5|4358|4358.5|4358.5|4358.5|4358|70
1639568320000|2021-12-15 11:38:40|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358.5|0
1639568330000|2021-12-15 11:38:50|4359.5||4359||4359.5||4359||604
1639568340000|2021-12-15 11:39:00|4358.5|4358|4359|4358|4359|4358.5|4358.5|4358|1326
1639568350000|2021-12-15 11:39:10|4358.5|4358.5|4359|4358|4359|4358.5|4358.5|4358|630
1639568360000|2021-12-15 11:39:20||4358.5||4358||4358.5||4358|0
1639568370000|2021-12-15 11:39:30|4358.5||4359||4359||4358.5||150
1639568380000|2021-12-15 11:39:40|4358.5|4357.5|4358|4357.5|4358.5|4357.5|4358|4357.5|295
1639568410000|2021-12-15 11:40:10|4358.5|4358|4359|4358|4359|4358.5|4358.5|4358|898
1639568420000|2021-12-15 11:40:20|4358.5||4359||4359||4358.5||151
1639568430000|2021-12-15 11:40:30|4358.5|4358.5|4360|4359|4360|4359|4358.5|4358.5|124
1639568440000|2021-12-15 11:40:40|4359.5||4359.5||4359.5||4359.5||0
1639568470000|2021-12-15 11:41:10|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359.5|70
1639568500000|2021-12-15 11:41:40|4360.5|4360|4361|4360.5|4361|4360.5|4360.5|4360|278
1639568520000|2021-12-15 11:42:00|4360.5|4360|4361.5|4361|4361.5|4361|4360.5|4360|1044
1639568530000|2021-12-15 11:42:10|4361|4360.5|4361|4360.5|4361.5|4360.5|4361|4360|1830
1639568550000|2021-12-15 11:42:30|4360.5|4360|4361|4360.5|4361|4360.5|4360.5|4360|388
1639568570000|2021-12-15 11:42:50|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|240
1639568580000|2021-12-15 11:43:00|4361|4360.5|4362|4361|4362|4361|4361|4360.5|627
1639568590000|2021-12-15 11:43:10|4361.5||4362||4362||4361.5||0
1639568640000|2021-12-15 11:44:00|4362.5|4361.5|4362.5|4362|4362.5|4362|4362.5|4361.5|603
1639568650000|2021-12-15 11:44:10|4362|4361.5|4361.5|4360.5|4362|4361.5|4361.5|4360.5|606
1639568670000|2021-12-15 11:44:30|4362|4361|4362|4361.5|4362|4361.5|4362|4361|164
1639568680000|2021-12-15 11:44:40|4362.5|4362|4362.5|4361.5|4363|4362|4362|4361|1543
1639568690000|2021-12-15 11:44:50||4362||4361.5||4362||4361.5|0
1639568700000|2021-12-15 11:45:00|4362|4362|4362.5|4361.5|4362.5|4362|4362|4361.5|0
1639568710000|2021-12-15 11:45:10|4362|4361|4361.5|4361|4362|4361|4361.5|4360.5|691
1639568720000|2021-12-15 11:45:20|||||||||5
1639568730000|2021-12-15 11:45:30|4361|4360.5|4363.5|4363|4363.5|4363|4361|4360.5|1657
1639568760000|2021-12-15 11:46:00||4362.5||4363||4363||4362.5|225
1639568780000|2021-12-15 11:46:20|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|309
1639568790000|2021-12-15 11:46:30|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|107
1639568800000|2021-12-15 11:46:40|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361.5|1217
1639568820000|2021-12-15 11:47:00|4361.5|4361|4363|4362.5|4363|4362.5|4361|4360.5|1413
1639568840000|2021-12-15 11:47:20|4362.5|4362|4362.5|4362|4362.5|4362|4362|4361.5|636
1639568850000|2021-12-15 11:47:30|4362|4361.5|4362|4361|4362|4361.5|4362|4361|215
1639568860000|2021-12-15 11:47:40|4361.5|4360.5|4360|4359.5|4361.5|4360.5|4360|4359.5|1783
1639568870000|2021-12-15 11:47:50|4360.5|4360|4360|4359.5|4360.5|4360|4360|4359.5|1438
1639568890000|2021-12-15 11:48:10|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|483
1639568900000|2021-12-15 11:48:20|4361|4360.5|4361.5|4360.5|4362|4361.5|4361|4360.5|1993
1639568910000|2021-12-15 11:48:30|4362|4361|4362.5|4361.5|4362.5|4362|4362|4361|105
1639568920000|2021-12-15 11:48:40|4363|4362|4363|4362.5|4363|4362.5|4363|4362|121
1639568930000|2021-12-15 11:48:50|4363.5|4363|4363|4362.5|4363.5|4363|4363|4362.5|237
1639568940000|2021-12-15 11:49:00|4363.5|4363|4364|4363.5|4364|4363.5|4363.5|4363|69
1639568950000|2021-12-15 11:49:10|4363.5|4363|4364|4363|4364|4363.5|4363.5|4363|102
1639568960000|2021-12-15 11:49:20|4363.5|4363.5|4364|4363|4364|4363.5|4363.5|4363|150
1639568970000|2021-12-15 11:49:30|4363.5|4363.5|4366|4365.5|4366|4365.5|4363.5|4363|325
1639568980000|2021-12-15 11:49:40|4366.5|4366|4365.5|4365|4366.5|4366|4365.5|4365|188
1639568990000|2021-12-15 11:49:50|4366||4365.5||4366||4365.5||0
1639569000000|2021-12-15 11:50:00|4366||4365.5||4366||4365.5||0
1639569010000|2021-12-15 11:50:10|4366|4365.5|4366|4365|4366|4365.5|4366|4365|386
1639569020000|2021-12-15 11:50:20|4365.5|4365.5|4365.5|4365|4366|4365.5|4365.5|4365|164
1639569030000|2021-12-15 11:50:30|4365|4364.5|4364|4363.5|4365|4364.5|4364|4363.5|2180
1639569070000|2021-12-15 11:51:10|4363.5|4363|4364|4363.5|4364|4363.5|4363|4362.5|223
1639569080000|2021-12-15 11:51:20|4363.5|4363|4364|4363|4364|4363|4363.5|4362.5|1142
1639569090000|2021-12-15 11:51:30||4363.5||4363.5||4363.5||4363.5|10
1639569120000|2021-12-15 11:52:00|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4364|929
1639569130000|2021-12-15 11:52:10|4365|4364.5|4365|4364|4365|4364.5|4364.5|4364|298
1639569140000|2021-12-15 11:52:20|4364.5||4365||4365||4364.5||0
1639569150000|2021-12-15 11:52:30|4365.5|4364.5|4365|4364.5|4365.5|4365|4365|4364.5|697
1639569160000|2021-12-15 11:52:40|4365.5|4364|4364.5|4364|4365.5|4364.5|4364|4363.5|793
1639569170000|2021-12-15 11:52:50|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363.5|35
1639569180000|2021-12-15 11:53:00|4363.5|4363|4363.5|4363|4363.5|4363|4363|4362|2292
1639569200000|2021-12-15 11:53:20|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|545
1639569220000|2021-12-15 11:53:40|4362.5|4362|4362.5|4361.5|4362.5|4362|4362.5|4361.5|186
1639569240000|2021-12-15 11:54:00|4362||4362||4362||4362||0
1639569260000|2021-12-15 11:54:20|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|43
1639569270000|2021-12-15 11:54:30|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|547
1639569280000|2021-12-15 11:54:40|4362.5|4362|4362|4361|4363|4362|4362|4361|1039
1639569300000|2021-12-15 11:55:00||4361.5||4361.5||4361.5||4361|0
1639569310000|2021-12-15 11:55:10||4361||4361.5||4361.5||4361|0
1639569330000|2021-12-15 11:55:30|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|69
1639569340000|2021-12-15 11:55:40|4362|4361.5|4362.5|4362|4362.5|4362|4362|4361.5|150
1639569350000|2021-12-15 11:55:50|||||||||145
1639569360000|2021-12-15 11:56:00|4363|4362.5|4364|4363|4364|4363|4363|4362.5|1444
1639569370000|2021-12-15 11:56:10|4363.5|4362.5|4363|4362.5|4363.5|4363|4363|4362.5|42
1639569380000|2021-12-15 11:56:20|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|0
1639569390000|2021-12-15 11:56:30|4363|4362.5|4363.5|4363|4363.5|4363|4362.5|4361.5|1558
1639569410000|2021-12-15 11:56:50|4363|4362.5|4363|4362.5|4363.5|4363|4363|4362.5|869
1639569420000|2021-12-15 11:57:00|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|429
1639569430000|2021-12-15 11:57:10|4363|4362.5|4363|4362.5|4363|4362.5|4362.5|4362|219
1639569440000|2021-12-15 11:57:20||4362||4362.5||4362.5||4362|0
1639569450000|2021-12-15 11:57:30|4363.5|4363|4363.5|4363|4364|4363.5|4363.5|4362.5|215
1639569460000|2021-12-15 11:57:40|4364|4363.5|4364.5|4363.5|4364.5|4364|4364|4363.5|652
1639569490000|2021-12-15 11:58:10||4364||4364||4364||4364|0
1639569510000|2021-12-15 11:58:30|4364|4363.5|4366|4365|4366|4365.5|4364|4363.5|776
1639569520000|2021-12-15 11:58:40|||||||||10
1639569530000|2021-12-15 11:58:50|4365.5|4364.5|4365|4364.5|4365.5|4364.5|4365|4364|353
1639569550000|2021-12-15 11:59:10|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4364|69
1639569560000|2021-12-15 11:59:20|4365|4364.5|4365.5|4364.5|4365.5|4365|4365|4364.5|676
1639569580000|2021-12-15 11:59:40||4365||4364.5||4365||4364.5|0
1639569590000|2021-12-15 11:59:50|4366|4365|4365.5|4365|4366|4365|4365.5|4365|0
1639569600000|2021-12-15 12:00:00|4366|4364.5|4365|4364.5|4366|4364.5|4364.5|4364|1343
1639569610000|2021-12-15 12:00:10|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4364|132
1639569620000|2021-12-15 12:00:20|4365|4364.5|4366|4365.5|4366|4365.5|4365|4364|485
1639569630000|2021-12-15 12:00:30|4365.5|4365|4365.5|4364.5|4365.5|4365|4365|4364.5|462
1639569640000|2021-12-15 12:00:40|4365|4364|4365|4364|4365|4364.5|4365|4364|0
1639569650000|2021-12-15 12:00:50|4364.5||4365||4365||4364.5||45
1639569660000|2021-12-15 12:01:00||4364.5||4364.5||4364.5||4364|0
1639569670000|2021-12-15 12:01:10|4365.5|4365|4366|4365|4366|4365.5|4365.5|4365|103
1639569680000|2021-12-15 12:01:20|4366.5|4365.5|4366.5|4365.5|4366.5|4366|4366|4365.5|2400
1639569690000|2021-12-15 12:01:30|4366|4365|4365.5|4364.5|4366|4365|4365.5|4364.5|585
1639569700000|2021-12-15 12:01:40|4365|4365|4365.5|4365|4365.5|4365|4365|4365|807
1639569710000|2021-12-15 12:01:50|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|225
1639569720000|2021-12-15 12:02:00|4365.5|4365|4365.5|4364.5|4365.5|4365|4365|4364.5|1278
1639569730000|2021-12-15 12:02:10||4365||4365||4365||4365|1
1639569740000|2021-12-15 12:02:20|4365|4364.5|4364.5|4363.5|4365.5|4365|4364.5|4363.5|901
1639569750000|2021-12-15 12:02:30|4364|4363|4363.5|4363|4364|4363.5|4363.5|4363|1201
1639569760000|2021-12-15 12:02:40|4364|4363.5|4363.5|4363|4364|4363.5|4363|4362.5|1723
1639569780000|2021-12-15 12:03:00|4364|4363.5|4365.5|4364.5|4365.5|4365|4364|4363.5|641
1639569790000|2021-12-15 12:03:10|4365|4364|4364.5|4364|4365|4364|4364|4363.5|1159
1639569810000|2021-12-15 12:03:30|4364|4363.5|4364|4363.5|4364.5|4363.5|4364|4363.5|69
1639569820000|2021-12-15 12:03:40|4363.5|4363|4364|4363.5|4364|4363.5|4363.5|4363|415
1639569830000|2021-12-15 12:03:50|4363.5|4363|4363|4362.5|4363.5|4363|4363|4362.5|912
1639569840000|2021-12-15 12:04:00|4362.5|4362|4362.5|4362|4363|4362.5|4362.5|4362|153
1639569850000|2021-12-15 12:04:10|4363||4362.5||4363||4362.5||0
1639569860000|2021-12-15 12:04:20|4362|4361.5|4363.5|4362.5|4363.5|4363|4362|4361.5|458
1639569870000|2021-12-15 12:04:30|4364|4363|4364|4363.5|4364|4363.5|4364|4363|127
1639569910000|2021-12-15 12:05:10|4364.5|4364|4364|4363.5|4364.5|4364|4364|4363.5|578
1639569920000|2021-12-15 12:05:20|4364.5||4364.5||4364.5||4364.5||0
1639569930000|2021-12-15 12:05:30|4364||4364.5||4364.5||4364||0
1639569940000|2021-12-15 12:05:40|4364|4364|4364.5|4364|4364.5|4364|4364|4363.5|272
1639569950000|2021-12-15 12:05:50|||||||||5
1639569960000|2021-12-15 12:06:00|4364|4363.5|4363|4362.5|4364|4363.5|4363|4362.5|784
1639569970000|2021-12-15 12:06:10|4363.5|4362|4363|4362.5|4363.5|4362.5|4362.5|4362|607
1639569980000|2021-12-15 12:06:20|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|513
1639569990000|2021-12-15 12:06:30|4363|4362.5|4363.5|4363|4364|4363.5|4363|4362.5|1879
1639570000000|2021-12-15 12:06:40|4363|4362.5|4363|4362.5|4364|4363|4362.5|4362|660
1639570010000|2021-12-15 12:06:50|4362.5|4362|4362|4361.5|4362.5|4362|4362|4361.5|1283
1639570020000|2021-12-15 12:07:00|4362.5|4362|4363|4362.5|4363|4362.5|4362.5|4362|613
1639570030000|2021-12-15 12:07:10|4363.5|4363|4364|4363.5|4364|4363.5|4363.5|4363|4
1639570040000|2021-12-15 12:07:20|4363.5|4363|4363.5|4362.5|4363.5|4363|4363|4362.5|587
1639570070000|2021-12-15 12:07:50|4364|4363|4363.5|4363|4364|4363.5|4363.5|4363|241
1639570080000|2021-12-15 12:08:00|4364|4363.5|4364|4363|4364|4363.5|4363.5|4363|0
1639570090000|2021-12-15 12:08:10|4363.5|4363.5|4363.5|4363|4364|4363.5|4363.5|4363|69
1639570100000|2021-12-15 12:08:20|4364|4363.5|4365|4364|4365|4364|4364|4363.5|1887
1639570110000|2021-12-15 12:08:30|4364.5|4364.5|4365|4364.5|4365|4364.5|4364.5|4364|284
1639570120000|2021-12-15 12:08:40|4364.5|4364|4365|4364.5|4365|4364.5|4364.5|4364|344
1639570130000|2021-12-15 12:08:50|4364.5|4364|4364.5|4364|4365|4364|4364.5|4364|203
1639570140000|2021-12-15 12:09:00|4365|4364.5|4364.5|4363.5|4365|4364.5|4364|4363.5|570
1639570160000|2021-12-15 12:09:20|4364|4364|4364.5|4363.5|4364.5|4364|4364|4363.5|219
1639570170000|2021-12-15 12:09:30|4365|4364|4365|4364|4365|4364|4365|4364|0
1639570180000|2021-12-15 12:09:40|4365.5|4364.5|4366|4365.5|4366|4365.5|4365.5|4364.5|1089
1639570190000|2021-12-15 12:09:50|4365.5|4365|4364.5|4363.5|4365.5|4365|4364.5|4363.5|1285
1639570200000|2021-12-15 12:10:00||4364||4364||4364||4364|0
1639570210000|2021-12-15 12:10:10|4365|4364.5|4364|4363.5|4365|4364.5|4364|4363.5|2560
1639570220000|2021-12-15 12:10:20|4364.5|4364|4365|4364|4365|4364.5|4364.5|4364|456
1639570230000|2021-12-15 12:10:30|4364.5||4364.5||4364.5||4364.5||0
1639570240000|2021-12-15 12:10:40|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363.5|422
1639570250000|2021-12-15 12:10:50|4364.5||4364||4364.5||4364||0
1639570260000|2021-12-15 12:11:00|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4364|70
1639570270000|2021-12-15 12:11:10|4364|4363.5|4364.5|4363.5|4364.5|4363.5|4364|4363.5|103
1639570280000|2021-12-15 12:11:20||4364||4364||4364||4364|0
1639570290000|2021-12-15 12:11:30|4364|4363.5|4363.5|4363|4364|4363.5|4363.5|4362.5|538
1639570300000|2021-12-15 12:11:40|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363.5|253
1639570320000|2021-12-15 12:12:00|4364.5|4364|4364.5|4364|4365|4364|4364.5|4364|69
1639570340000|2021-12-15 12:12:20|4364|4363.5|4364|4363.5|4364.5|4363.5|4364|4363.5|38
1639570350000|2021-12-15 12:12:30|4363.5|4363|4363|4362.5|4364|4363.5|4363|4362.5|697
1639570360000|2021-12-15 12:12:40|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4362.5|0
1639570380000|2021-12-15 12:13:00|4363|4362.5|4363.5|4362.5|4363.5|4363|4363|4362.5|518
1639570390000|2021-12-15 12:13:10||4363||4363||4363||4363|0
1639570410000|2021-12-15 12:13:30|4363|4362.5|4364.5|4364|4364.5|4364|4363|4362.5|966
1639570420000|2021-12-15 12:13:40|4365|4364.5|4365.5|4365|4365.5|4365|4364|4363.5|639
1639570430000|2021-12-15 12:13:50|4365|4364.5|4365|4364.5|4365.5|4364.5|4365|4364.5|52
1639570440000|2021-12-15 12:14:00|4365.5|4365|4366|4365.5|4366|4365.5|4365.5|4365|371
1639570460000|2021-12-15 12:14:20|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|751
1639570480000|2021-12-15 12:14:40|4365|4364.5|4366|4365|4366|4365.5|4365|4364.5|553
1639570490000|2021-12-15 12:14:50|4365.5|4365.5|4365.5|4365|4366|4365.5|4365.5|4365|0
1639570510000|2021-12-15 12:15:10|4366|4365.5|4366|4365.5|4366.5|4366|4366|4365.5|278
1639570530000|2021-12-15 12:15:30|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|476
1639570540000|2021-12-15 12:15:40|4365|4364.5|4365|4364.5|4365.5|4365|4365|4364.5|139
1639570550000|2021-12-15 12:15:50|4364.5|4364|4364|4363.5|4364.5|4364|4364|4363.5|327
1639570560000|2021-12-15 12:16:00|4363.5|4363|4364|4363|4364|4363.5|4363.5|4363|254
1639570570000|2021-12-15 12:16:10||4363.5||4363||4363.5||4363|0
1639570580000|2021-12-15 12:16:20|4363.5|4363.5|4364|4363.5|4364|4363.5|4363.5|4363|116
1639570590000|2021-12-15 12:16:30|4363.5|4363|4363.5|4362.5|4363.5|4363|4363|4362.5|604
1639570600000|2021-12-15 12:16:40|4364|4363|4364|4363.5|4364|4363.5|4364|4362.5|203
1639570610000|2021-12-15 12:16:50|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4364|403
1639570620000|2021-12-15 12:17:00|4364|4363.5|4365|4364.5|4365.5|4364.5|4364|4363.5|731
1639570630000|2021-12-15 12:17:10|4364.5|4364|4364.5|4364|4365|4364|4364.5|4364|390
1639570640000|2021-12-15 12:17:20|4365|4364.5|4365|4364|4365|4364.5|4365|4364|0
1639570650000|2021-12-15 12:17:30||4364.5||4364.5||4364.5||4364|0
1639570660000|2021-12-15 12:17:40|4365.5|4365|4366|4365.5|4366|4365.5|4365.5|4365|674
1639570670000|2021-12-15 12:17:50|4365.5|4365|4366|4365|4366|4365.5|4365.5|4365|53
1639570680000|2021-12-15 12:18:00|4365.5|4365.5|4366|4365.5|4366|4365.5|4365.5|4365.5|0
1639570690000|2021-12-15 12:18:10|4365.5|4365|4366|4365|4366|4365.5|4365.5|4365|69
1639570700000|2021-12-15 12:18:20|4365.5|4364|4365.5|4365|4366|4365|4365|4364|4805
1639570710000|2021-12-15 12:18:30|4365|4364.5|4365.5|4365|4365.5|4365|4365|4364.5|69
1639570720000|2021-12-15 12:18:40|4365|4364.5|4365|4364.5|4365.5|4364.5|4365|4364.5|327
1639570730000|2021-12-15 12:18:50|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|11
1639570750000|2021-12-15 12:19:10|4366|4365.5|4366.5|4366|4366.5|4366|4366|4365|2653
1639570780000|2021-12-15 12:19:40|4367|4366.5|4367|4366.5|4367.5|4367|4367|4366.5|897
1639570790000|2021-12-15 12:19:50|4367.5|4367|4369|4368.5|4369.5|4369|4367.5|4367|2507
1639570800000|2021-12-15 12:20:00|4368.5|4368|4369|4368|4369|4368|4368|4367.5|939
1639570810000|2021-12-15 12:20:10|4368.5|4367.5|4368.5|4367.5|4368.5|4367.5|4368|4367.5|135
1639570830000|2021-12-15 12:20:30|4368|4367|4366|4365.5|4368|4367|4366|4365.5|1405
1639570840000|2021-12-15 12:20:40|4366.5|4366|4366.5|4365.5|4366.5|4366|4366|4365.5|69
1639570850000|2021-12-15 12:20:50|4367|4366|4366.5|4366|4367|4366.5|4366.5|4365.5|487
1639570860000|2021-12-15 12:21:00|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|277
1639570870000|2021-12-15 12:21:10|4366.5|4366|4366|4365.5|4366.5|4366|4366|4365.5|213
1639570880000|2021-12-15 12:21:20|4365.5|4365|4365.5|4365|4366|4365.5|4365.5|4365|857
1639570900000|2021-12-15 12:21:40|4366|4365.5|4366|4365.5|4366|4365.5|4365.5|4365|69
1639570910000|2021-12-15 12:21:50|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|100
1639570920000|2021-12-15 12:22:00|4365|4364.5|4365.5|4364.5|4365.5|4365|4365|4364.5|281
1639570930000|2021-12-15 12:22:10||4365||4364.5||4365||4364.5|0
1639570940000|2021-12-15 12:22:20|4366|4365|4365.5|4365|4366|4365.5|4365.5|4365|1687
1639570950000|2021-12-15 12:22:30|4365|4364.5|4365|4364.5|4365.5|4364.5|4365|4364.5|24
1639570960000|2021-12-15 12:22:40|4365.5|4364|4365|4364|4365.5|4364.5|4364.5|4364|1192
1639570970000|2021-12-15 12:22:50|4364.5|4364.5|4365|4364|4365|4364.5|4364.5|4364|969
1639570980000|2021-12-15 12:23:00|4364.5|4364.5|4365.5|4364.5|4365.5|4365|4364.5|4364.5|436
1639570990000|2021-12-15 12:23:10|4366|4365|4366|4365.5|4366|4365.5|4366|4365|251
1639571000000|2021-12-15 12:23:20|4366.5|4366|4366|4365.5|4366.5|4366|4366|4365.5|800
1639571010000|2021-12-15 12:23:30|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|404
1639571020000|2021-12-15 12:23:40|||||||||208
1639571030000|2021-12-15 12:23:50|4365|4364.5|4365|4364.5|4365.5|4365|4365|4364.5|461
1639571040000|2021-12-15 12:24:00|4364.5|4364|4364|4363.5|4364.5|4364|4364|4363.5|583
1639571050000|2021-12-15 12:24:10|4363.5|4363|4363|4362|4364|4363|4362.5|4362|217
1639571060000|2021-12-15 12:24:20|4362.5|4362.5|4362.5|4362|4363|4362.5|4362.5|4361.5|150
1639571080000|2021-12-15 12:24:40|4363|4362.5|4363|4362.5|4363.5|4363|4363|4362.5|206
1639571100000|2021-12-15 12:25:00|4362.5|4362|4362.5|4361.5|4362.5|4362|4361.5|4361|519
1639571120000|2021-12-15 12:25:20|4363|4362|4362.5|4361.5|4363|4362.5|4362|4361.5|784
1639571130000|2021-12-15 12:25:30|4362|4361|4362|4361|4362|4361|4361.5|4360.5|749
1639571150000|2021-12-15 12:25:50|4361.5||4361.5||4362||4361.5||29
1639571160000|2021-12-15 12:26:00|4361|4360.5|4360|4359.5|4361.5|4360.5|4360|4359.5|1527
1639571170000|2021-12-15 12:26:10|4359.5|4359|4359.5|4358.5|4359.5|4359|4359|4358.5|466
1639571180000|2021-12-15 12:26:20||4359||4359||4359||4359|0
1639571190000|2021-12-15 12:26:30|4359|4358.5|4359.5|4359|4359.5|4359|4359|4358.5|203
1639571210000|2021-12-15 12:26:50|4359|4358.5|4359.5|4359|4359.5|4359|4359|4358.5|358
1639571220000|2021-12-15 12:27:00|4360|4359.5|4360|4359.5|4360.5|4360|4360|4359|1406
1639571230000|2021-12-15 12:27:10|4360.5|4360|4361|4360.5|4361|4360.5|4360.5|4360|630
1639571240000|2021-12-15 12:27:20|4360.5|4360|4361|4360|4361|4360|4360.5|4359.5|479
1639571250000|2021-12-15 12:27:30||4360.5||4360||4360.5||4360|0
1639571270000|2021-12-15 12:27:50||4360.5||4360.5||4360.5||4360.5|0
1639571280000|2021-12-15 12:28:00|4360.5|4360|4361|4360.5|4361|4360.5|4360.5|4360|295
1639571290000|2021-12-15 12:28:10|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4361|0
1639571300000|2021-12-15 12:28:20|4361|4360.5|4361.5|4360.5|4361.5|4361|4361|4360.5|29
1639571310000|2021-12-15 12:28:30|4362|4361|4362|4361|4362|4361.5|4362|4361|117
1639571320000|2021-12-15 12:28:40||4361.5||4361.5||4361.5||4361.5|0
1639571330000|2021-12-15 12:28:50|4362.5|4362|4362.5|4362|4362.5|4362|4362|4362|173
1639571340000|2021-12-15 12:29:00|4363|4362.5|4363.5|4363|4363.5|4363|4363|4362|190
1639571350000|2021-12-15 12:29:10|4363|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362|472
1639571360000|2021-12-15 12:29:20|4363|4363|4363.5|4363|4364|4363|4363|4363|0
1639571380000|2021-12-15 12:29:40|4363|4362.5|4364|4363.5|4364.5|4364|4363|4362|1288
1639571390000|2021-12-15 12:29:50|4364.5|4364|4365|4364.5|4365.5|4365|4364|4364|395
1639571400000|2021-12-15 12:30:00|4364.5|4364|4364.5|4364|4365|4364|4364.5|4364|250
1639571410000|2021-12-15 12:30:10|4364|4363.5|4364.5|4363.5|4364.5|4364|4364|4363.5|300
1639571420000|2021-12-15 12:30:20|4365|4364|4365|4364.5|4365|4364.5|4365|4364|356
1639571430000|2021-12-15 12:30:30|4365.5|4365|4365.5|4364.5|4365.5|4365|4365|4364.5|0
1639571440000|2021-12-15 12:30:40|4365|4365|4365.5|4364.5|4365.5|4365|4365|4364.5|388
1639571450000|2021-12-15 12:30:50|4365|4365|4364.5|4363.5|4365.5|4365|4364|4363.5|493
1639571460000|2021-12-15 12:31:00|4364|4364|4366|4365|4366|4365|4364|4364|1141
1639571470000|2021-12-15 12:31:10|4365.5||4366||4366||4365.5||150
1639571480000|2021-12-15 12:31:20|4366.5|4365.5|4366.5|4365.5|4366.5|4366|4366|4365.5|379
1639571490000|2021-12-15 12:31:30|4367|4366|4366.5|4366|4367|4366|4366|4365.5|780
1639571500000|2021-12-15 12:31:40|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|1
1639571510000|2021-12-15 12:31:50|4366.5|4366|4366.5|4366|4366.5|4366|4366|4366|150
1639571520000|2021-12-15 12:32:00|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|0
1639571530000|2021-12-15 12:32:10|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4366.5|590
1639571540000|2021-12-15 12:32:20|4368|4367.5|4369|4368.5|4369.5|4368.5|4368|4367.5|0
1639571550000|2021-12-15 12:32:30|4369.5|4369|4369|4368.5|4369.5|4369|4369|4368.5|99
1639571560000|2021-12-15 12:32:40|4369.5|4369|4370|4369|4370|4369.5|4369.5|4369|691
1639571570000|2021-12-15 12:32:50|4369.5|4369.5|4370|4369|4370|4369.5|4369.5|4369|470
1639571580000|2021-12-15 12:33:00|4369.5|4369.5|4370.5|4370|4370.5|4370|4369|4368.5|3786
1639571590000|2021-12-15 12:33:10|4370|4369.5|4368.5|4367.5|4370|4369.5|4368|4367.5|3089
1639571600000|2021-12-15 12:33:20|4368||4368||4368||4368||0
1639571610000|2021-12-15 12:33:30|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4367.5|542
1639571630000|2021-12-15 12:33:50|4368|4367.5|4368.5|4368|4368.5|4368|4368|4367.5|178
1639571640000|2021-12-15 12:34:00|4369|4367.5|4369|4368.5|4369|4368.5|4369|4367.5|871
1639571650000|2021-12-15 12:34:10|4368.5|4368|4368.5|4367.5|4369|4368|4368|4367.5|670
1639571660000|2021-12-15 12:34:20|4368|4368|4368|4367.5|4368|4368|4368|4367.5|160
1639571670000|2021-12-15 12:34:30|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|355
1639571680000|2021-12-15 12:34:40|4370|4368.5|4370|4369.5|4370|4369.5|4369.5|4368.5|2793
1639571690000|2021-12-15 12:34:50|4369.5|4369|4370|4369|4370|4369|4369.5|4369|127
1639571700000|2021-12-15 12:35:00|4369.5|4368.5|4369|4368.5|4369.5|4368.5|4369|4368|1191
1639571710000|2021-12-15 12:35:10|4368.5|4368|4369|4368|4369|4368.5|4368.5|4368|333
1639571720000|2021-12-15 12:35:20|4368.5||4368.5||4368.5||4368.5||0
1639571730000|2021-12-15 12:35:30|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368|100
1639571740000|2021-12-15 12:35:40|4368.5|4368|4368|4367.5|4368.5|4368|4368|4367|106
1639571750000|2021-12-15 12:35:50|4368.5|4368|4368|4367.5|4368.5|4368|4368|4367.5|69
1639571760000|2021-12-15 12:36:00|4367.5|4367|4368|4367|4368|4367|4367.5|4366.5|382
1639571780000|2021-12-15 12:36:20||4367.5||4367.5||4367.5||4367.5|0
1639571790000|2021-12-15 12:36:30|4368.5|4368|4368.5|4368|4368.5|4368|4368|4367|2104
1639571820000|2021-12-15 12:37:00|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|198
1639571830000|2021-12-15 12:37:10|4367.5|4367|4368|4367|4368|4367|4367.5|4367|408
1639571840000|2021-12-15 12:37:20||4367.5||4367.5||4367.5||4367.5|17
1639571870000|2021-12-15 12:37:50|4368.5|4368|4368|4367.5|4368.5|4368|4368|4367.5|1248
1639571880000|2021-12-15 12:38:00|4367.5|4367|4367.5|4366.5|4367.5|4367|4367|4366.5|589
1639571890000|2021-12-15 12:38:10|4367|4366|4367|4366|4367|4366|4366.5|4366|287
1639571900000|2021-12-15 12:38:20|4367.5|4366.5|4367.5|4367|4367.5|4367|4367.5|4366.5|34
1639571920000|2021-12-15 12:38:40|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|92
1639571930000|2021-12-15 12:38:50|||||||||137
1639571940000|2021-12-15 12:39:00|||||||||124
1639571950000|2021-12-15 12:39:10|4366.5|4366|4365.5|4365|4366.5|4366|4365.5|4365|311
1639571960000|2021-12-15 12:39:20|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|6
1639571970000|2021-12-15 12:39:30|4365.5|4365|4366|4365.5|4366|4365.5|4365.5|4365|178
1639571980000|2021-12-15 12:39:40||4365||4365.5||4365.5||4365|61
1639571990000|2021-12-15 12:39:50|||||||||11
1639572000000|2021-12-15 12:40:00|||||||||40
1639572030000|2021-12-15 12:40:30|4365.5|4365|4365.5|4364.5|4365.5|4365|4365|4364.5|490
1639572040000|2021-12-15 12:40:40|4365|4364|4365|4364|4365|4364.5|4364.5|4364|1148
1639572070000|2021-12-15 12:41:10|4364.5|4364.5|4365|4364.5|4365|4364.5|4364.5|4364.5|69
1639572080000|2021-12-15 12:41:20|4365.5|4365|4365.5|4365|4365.5|4365|4365|4364.5|536
1639572090000|2021-12-15 12:41:30|4366|4364.5|4365.5|4365|4366|4365|4365.5|4364.5|724
1639572100000|2021-12-15 12:41:40|4366|4365.5|4367.5|4366.5|4367.5|4366.5|4366|4365.5|228
1639572110000|2021-12-15 12:41:50|4367|4367|4367|4366.5|4367|4367|4367|4366.5|254
1639572120000|2021-12-15 12:42:00|4367.5||4367.5||4367.5||4367.5||0
1639572130000|2021-12-15 12:42:10||4367||4367||4367||4367|0
1639572140000|2021-12-15 12:42:20|4367|4366.5|4367.5|4366.5|4367.5|4367|4367|4366.5|139
1639572170000|2021-12-15 12:42:50|4367|4367|4367|4366.5|4367|4367|4367|4366.5|174
1639572180000|2021-12-15 12:43:00|4367.5|4367|4367.5|4366.5|4367.5|4367|4367.5|4366.5|69
1639572190000|2021-12-15 12:43:10|4367||4367.5||4367.5||4367||150
1639572200000|2021-12-15 12:43:20||4367||4367||4367||4366.5|0
1639572230000|2021-12-15 12:43:50|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|258
1639572240000|2021-12-15 12:44:00|4368.5|4368|4368.5|4367.5|4368.5|4368|4368|4367|1172
1639572250000|2021-12-15 12:44:10|4368||4368||4368||4368||204
1639572260000|2021-12-15 12:44:20|4368.5|4368|4368.5|4368|4369|4368.5|4368.5|4368|504
1639572270000|2021-12-15 12:44:30||4367.5||4368||4368||4367.5|302
1639572290000|2021-12-15 12:44:50|4368|4367.5|4368.5|4367.5|4368.5|4367.5|4367.5|4367|497
1639572300000|2021-12-15 12:45:00|4368|4368|4368.5|4367.5|4368.5|4368|4368|4367.5|23
1639572310000|2021-12-15 12:45:10|4368|4367|4367.5|4366.5|4368|4367|4367.5|4366.5|497
1639572320000|2021-12-15 12:45:20||4367||4367||4367||4367|0
1639572340000|2021-12-15 12:45:40|4368|4367.5|4367.5|4367|4368|4367.5|4367.5|4367|257
1639572350000|2021-12-15 12:45:50|4367|4366.5|4366.5|4366|4367|4366.5|4366|4365.5|274
1639572370000|2021-12-15 12:46:10|4366|4365.5|4368.5|4367.5|4368.5|4368|4366|4365.5|2048
1639572380000|2021-12-15 12:46:20|4368|4367|4368|4367.5|4368.5|4367.5|4368|4367|535
1639572390000|2021-12-15 12:46:30|4367.5|4367|4368|4367.5|4368|4367.5|4367.5|4367|53
1639572400000|2021-12-15 12:46:40|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|0
1639572430000|2021-12-15 12:47:10|||||||||69
1639572440000|2021-12-15 12:47:20|4369|4368.5|4368|4367.5|4369|4368.5|4368|4367.5|873
1639572450000|2021-12-15 12:47:30|4368.5|4368|4368.5|4367.5|4368.5|4368|4368|4367.5|51
1639572460000|2021-12-15 12:47:40|4369|4368|4368|4367.5|4369|4368.5|4368|4367.5|847
1639572470000|2021-12-15 12:47:50|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|146
1639572490000|2021-12-15 12:48:10|4369|4368.5|4368.5|4367.5|4369|4368.5|4368|4367.5|672
1639572500000|2021-12-15 12:48:20|4368||4368||4368.5||4368||50
1639572520000|2021-12-15 12:48:40|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|164
1639572530000|2021-12-15 12:48:50|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|98
1639572540000|2021-12-15 12:49:00|4367.5|4367|4367|4366|4367.5|4367|4367|4366|1159
1639572550000|2021-12-15 12:49:10|4367.5|4366.5|4366.5|4366|4367.5|4366.5|4366.5|4366|0
1639572560000|2021-12-15 12:49:20|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|159
1639572570000|2021-12-15 12:49:30|4366.5|4366|4367|4366|4367|4366|4366.5|4366|29
1639572580000|2021-12-15 12:49:40|4366.5||4367||4367||4366.5||0
1639572590000|2021-12-15 12:49:50|4366.5|4366.5|4366.5|4366|4367|4366.5|4366.5|4366|513
1639572600000|2021-12-15 12:50:00|4366|4365.5|4365.5|4365|4366|4365.5|4365.5|4364.5|684
1639572610000|2021-12-15 12:50:10|4365|4364.5|4365|4364|4365|4364.5|4364.5|4364|712
1639572620000|2021-12-15 12:50:20|4364.5|4364.5|4364.5|4364|4364.5|4364.5|4364.5|4364|0
1639572630000|2021-12-15 12:50:30|||||||||286
1639572640000|2021-12-15 12:50:40|4365|4364.5|4365|4364|4365.5|4364.5|4364.5|4364|1863
1639572650000|2021-12-15 12:50:50|4364.5|4364.5|4364.5|4364|4364.5|4364.5|4364.5|4364|673
1639572670000|2021-12-15 12:51:10|4364|4363.5|4364.5|4364|4364.5|4364|4364|4363.5|265
1639572680000|2021-12-15 12:51:20|4364|4363.5|4364|4363|4364|4363.5|4363.5|4363|763
1639572690000|2021-12-15 12:51:30|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|4363|4362.5|175
1639572700000|2021-12-15 12:51:40||4363||4363||4363||4363|0
1639572710000|2021-12-15 12:51:50|4363|4362.5|4362|4361.5|4363|4362.5|4361.5|4361|787
1639572730000|2021-12-15 12:52:10|4361.5|4361|4362|4361|4362|4361|4361.5|4361|329
1639572740000|2021-12-15 12:52:20|4361.5||4361.5||4361.5||4361.5||0
1639572760000|2021-12-15 12:52:40|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360.5|324
1639572770000|2021-12-15 12:52:50|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4360.5|1163
1639572780000|2021-12-15 12:53:00||4360.5||4361||4361||4360.5|0
1639572790000|2021-12-15 12:53:10|4361|4360.5|4362|4361.5|4362|4361.5|4360.5|4360|2040
1639572810000|2021-12-15 12:53:30|4361.5|4361|4361|4360.5|4361.5|4361|4361|4360.5|402
1639572820000|2021-12-15 12:53:40|4360.5|4360|4361|4360.5|4361|4360.5|4360.5|4360|150
1639572830000|2021-12-15 12:53:50|4360.5|4360|4360|4359.5|4360.5|4360|4360|4359.5|1158
1639572850000|2021-12-15 12:54:10|4360.5|4360|4359|4358.5|4360.5|4360|4359|4358.5|1811
1639572860000|2021-12-15 12:54:20|4359.5|4359|4360|4359.5|4360|4359.5|4359.5|4359|225
1639572880000|2021-12-15 12:54:40|4360.5|4360|4360|4359.5|4360.5|4360|4360|4359.5|1337
1639572890000|2021-12-15 12:54:50|4360.5||4360||4360.5||4360||0
1639572900000|2021-12-15 12:55:00|4360.5|4360|4361|4360.5|4361|4360.5|4360|4359.5|1618
1639572910000|2021-12-15 12:55:10|||||||||120
1639572930000|2021-12-15 12:55:30|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|1421
1639572940000|2021-12-15 12:55:40|4360|4359.5|4360|4359.5|4360.5|4360|4360|4359|1197
1639572950000|2021-12-15 12:55:50|4360.5|4360|4360|4359.5|4360.5|4360|4360|4359.5|473
1639572960000|2021-12-15 12:56:00|4360.5|4359|4360|4359.5|4360.5|4360|4360|4359|1284
1639572970000|2021-12-15 12:56:10|4359.5|4359|4360|4359|4360|4359|4359.5|4359|249
1639572980000|2021-12-15 12:56:20|4359.5|4358.5|4359|4358.5|4359.5|4358.5|4359|4358|316
1639572990000|2021-12-15 12:56:30|4358.5|4358|4359|4358|4359|4358|4358.5|4358|0
1639573000000|2021-12-15 12:56:40|4358.5|4357.5|4358|4357.5|4358.5|4357.5|4358|4357.5|320
1639573020000|2021-12-15 12:57:00|4358.5|4358|4357.5|4356.5|4358.5|4358|4357.5|4356.5|1209
1639573030000|2021-12-15 12:57:10|4357|4357|4357.5|4356.5|4357.5|4357|4357|4356.5|106
1639573040000|2021-12-15 12:57:20||4357||4357||4357||4357|0
1639573050000|2021-12-15 12:57:30|4358||4357.5||4358||4357.5||388
1639573060000|2021-12-15 12:57:40|4358|4357.5|4357.5|4357|4358|4357.5|4357.5|4357|1174
1639573070000|2021-12-15 12:57:50|4358||4358||4358||4358||0
1639573080000|2021-12-15 12:58:00|4357.5|4357.5|4357.5|4356.5|4357.5|4357.5|4357|4356.5|1381
1639573090000|2021-12-15 12:58:10|4357||4357||4357||4357||0
1639573100000|2021-12-15 12:58:20|4356.5|4356|4356.5|4355.5|4357|4356.5|4356|4355.5|2113
1639573110000|2021-12-15 12:58:30|4356|4355|4356|4355|4356|4355.5|4355.5|4355|770
1639573120000|2021-12-15 12:58:40|4355.5|4355.5|4355.5|4355|4356|4355.5|4355|4354.5|1331
1639573150000|2021-12-15 12:59:10|||||||||170
1639573160000|2021-12-15 12:59:20|4355|4354.5|4355|4354.5|4355|4354.5|4355|4354|359
1639573170000|2021-12-15 12:59:30||4354||4354.5||4354.5||4354|451
1639573200000|2021-12-15 13:00:00|4355.5|4355|4357|4356.5|4357|4356.5|4355|4354.5|4097
1639573210000|2021-12-15 13:00:10|4357.5|4357|4357.5|4356.5|4357.5|4357|4357.5|4356.5|948
1639573220000|2021-12-15 13:00:20|4357|4357|4357|4356|4357.5|4357|4357|4356|2836
1639573230000|2021-12-15 13:00:30||4356.5||4356.5||4356.5||4356.5|0
1639573250000|2021-12-15 13:00:50|4356.5|4356|4357|4356|4357|4356.5|4356.5|4356|219
1639573260000|2021-12-15 13:01:00|4356.5|4355.5|4354.5|4353.5|4356.5|4355.5|4354|4353.5|1727
1639573270000|2021-12-15 13:01:10|4354||4354||4354.5||4354||0
1639573280000|2021-12-15 13:01:20|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|32
1639573290000|2021-12-15 13:01:30|4354|4353.5|4354|4353|4354|4353.5|4354|4353|483
1639573300000|2021-12-15 13:01:40|4353.5|4353.5|4353.5|4353|4353.5|4353.5|4353|4352.5|891
1639573310000|2021-12-15 13:01:50||4352.5||4353||4353||4352.5|0
1639573320000|2021-12-15 13:02:00|4354|4353.5|4354|4353.5|4354|4353.5|4354|4353.5|301
1639573330000|2021-12-15 13:02:10|4353.5|4353|4353|4352|4353.5|4353|4352.5|4352|930
1639573340000|2021-12-15 13:02:20|4352.5|4352.5|4353.5|4353|4353.5|4353|4352.5|4352.5|2073
1639573360000|2021-12-15 13:02:40|4353|4352.5|4352|4351.5|4353|4352.5|4352|4351.5|710
1639573380000|2021-12-15 13:03:00|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4351|570
1639573390000|2021-12-15 13:03:10||4350.5||4350.5||4351||4350.5|0
1639573400000|2021-12-15 13:03:20|4351|4351|4351|4350.5|4351|4351|4351|4350.5|102
1639573410000|2021-12-15 13:03:30|4350.5|4350|4351|4350.5|4351|4350.5|4350.5|4350|508
1639573430000|2021-12-15 13:03:50|4350.5|4350|4350|4349.5|4350.5|4350|4350|4349|368
1639573440000|2021-12-15 13:04:00|4350.5|4350|4350|4349.5|4350.5|4350|4350|4349.5|598
1639573450000|2021-12-15 13:04:10|||||||||30
1639573460000|2021-12-15 13:04:20|4349.5|4349|4349.5|4349|4349.5|4349|4349.5|4349|31
1639573470000|2021-12-15 13:04:30|4350|4349.5|4350|4349.5|4350.5|4350|4350|4349|701
1639573480000|2021-12-15 13:04:40|4350.5|4350|4350.5|4349.5|4350.5|4350|4350.5|4349.5|218
1639573490000|2021-12-15 13:04:50|4350||4350||4350||4350||0
1639573500000|2021-12-15 13:05:00|4350.5|4350|4350|4349|4350.5|4350|4349.5|4349|1090
1639573510000|2021-12-15 13:05:10|4350.5|4349.5|4350.5|4350|4350.5|4350|4350|4349.5|1059
1639573520000|2021-12-15 13:05:20|4350|4349.5|4350|4349.5|4350|4349.5|4350|4349|1143
1639573530000|2021-12-15 13:05:30|4349.5|4349|4349|4348.5|4349.5|4349.5|4349|4348|531
1639573540000|2021-12-15 13:05:40|4348.5|4348|4348|4347.5|4348.5|4348|4348|4347.5|345
1639573550000|2021-12-15 13:05:50|||||||||81
1639573560000|2021-12-15 13:06:00|4347.5|4347|4348.5|4347.5|4348.5|4347.5|4347.5|4347|871
1639573570000|2021-12-15 13:06:10|4348||4348.5||4348.5||4348||109
1639573590000|2021-12-15 13:06:30|4348|4347|4346.5|4346|4348|4347|4346.5|4346|721
1639573600000|2021-12-15 13:06:40|4346|4345.5|4345.5|4345|4346|4345.5|4345.5|4345|69
1639573610000|2021-12-15 13:06:50|4345|4344.5|4346|4345.5|4346|4345.5|4345|4344.5|2160
1639573620000|2021-12-15 13:07:00|4345.5|4345|4345.5|4345|4346|4345.5|4345.5|4345|759
1639573630000|2021-12-15 13:07:10|4345|4344.5|4345|4344.5|4345.5|4345|4345|4344.5|889
1639573640000|2021-12-15 13:07:20|4344.5|4344|4345|4344.5|4345|4344.5|4344.5|4344|433
1639573650000|2021-12-15 13:07:30|4345.5|4345|4345.5|4344.5|4345.5|4345|4345|4344.5|64
1639573660000|2021-12-15 13:07:40|4345|4345|4345|4344|4345|4345|4344.5|4344|493
1639573670000|2021-12-15 13:07:50|4344.5|4343.5|4344|4343.5|4344.5|4343.5|4344|4343.5|126
1639573680000|2021-12-15 13:08:00|4343.5|4343|4343.5|4343|4344|4343.5|4343|4342.5|1628
1639573690000|2021-12-15 13:08:10|4344|4343.5|4344.5|4343.5|4344.5|4344|4344|4343.5|710
1639573700000|2021-12-15 13:08:20|4344|4344|4343.5|4343|4344|4344|4343.5|4343|613
1639573710000|2021-12-15 13:08:30|4344|4343.5|4345|4344|4345|4344.5|4344|4343.5|895
1639573720000|2021-12-15 13:08:40|||||||||5
1639573730000|2021-12-15 13:08:50|4344.5||4345||4345||4344.5||0
1639573740000|2021-12-15 13:09:00|4345.5|4344.5|4345.5|4344.5|4345.5|4345|4345|4344.5|1010
1639573750000|2021-12-15 13:09:10|4345|4345|4345|4344.5|4345.5|4345|4345|4344.5|51
1639573760000|2021-12-15 13:09:20|4345.5|4345|4345.5|4345|4345.5|4345|4345|4344.5|95
1639573770000|2021-12-15 13:09:30|4346|4344.5|4346.5|4346|4346.5|4346|4346|4344.5|274
1639573780000|2021-12-15 13:09:40|4346|4345.5|4346.5|4345.5|4347|4346|4346|4345.5|327
1639573790000|2021-12-15 13:09:50||4346||4346||4346||4345.5|0
1639573800000|2021-12-15 13:10:00|4347|4346.5|4348.5|4347.5|4348.5|4348|4347|4346|629
1639573810000|2021-12-15 13:10:10|4348|4348|4348.5|4348|4349|4348|4348|4347.5|301
1639573820000|2021-12-15 13:10:20|4348|4347.5|4349|4348|4349|4348.5|4348|4347.5|564
1639573830000|2021-12-15 13:10:30|4349.5|4348.5|4349.5|4349|4349.5|4349|4349.5|4348.5|1236
1639573840000|2021-12-15 13:10:40|4350||4349.5||4350||4349.5||219
1639573850000|2021-12-15 13:10:50|4350|4349.5|4349.5|4348.5|4350|4349.5|4349.5|4348.5|1322
1639573860000|2021-12-15 13:11:00|4350|4349|4350|4349|4350|4349.5|4349.5|4349|10
1639573870000|2021-12-15 13:11:10|||||||||2
1639573880000|2021-12-15 13:11:20|4349.5||4350||4350||4349.5||0
1639573890000|2021-12-15 13:11:30|4349.5|4348.5|4349|4348.5|4349.5|4348.5|4349|4348.5|856
1639573910000|2021-12-15 13:11:50|4349.5|4349|4349.5|4349|4349.5|4349|4349|4348.5|493
1639573920000|2021-12-15 13:12:00|4350|4349.5|4351|4350|4351|4350.5|4350|4349.5|168
1639573930000|2021-12-15 13:12:10|4350.5|4349.5|4350.5|4349.5|4350.5|4350|4350|4349.5|138
1639573940000|2021-12-15 13:12:20|4350|4350|4350|4349.5|4350|4350|4350|4349.5|1559
1639573950000|2021-12-15 13:12:30|||||||||22
1639573960000|2021-12-15 13:12:40|4350.5|4350|4349.5|4348.5|4350.5|4350|4349|4348.5|497
1639573970000|2021-12-15 13:12:50|4350|4349|4350.5|4349.5|4350.5|4350|4350|4349|386
1639573980000|2021-12-15 13:13:00|4350|4350|4350.5|4349.5|4350.5|4350|4350|4349.5|303
1639573990000|2021-12-15 13:13:10|4350||4350||4350||4350||0
1639574000000|2021-12-15 13:13:20|4349.5|4349|4349.5|4349|4349.5|4349|4349.5|4348.5|862
1639574010000|2021-12-15 13:13:30|4350|4349.5|4350|4349|4350|4349.5|4350|4349|95
1639574030000|2021-12-15 13:13:50|4349.5|4349.5|4350|4349.5|4350|4349.5|4349.5|4349.5|555
1639574050000|2021-12-15 13:14:10|4350.5|4350|4351|4350|4351|4350.5|4350.5|4350|1476
1639574060000|2021-12-15 13:14:20|4350.5||4351||4351||4350.5||0
1639574070000|2021-12-15 13:14:30|4350.5|4350.5|4350.5|4349.5|4351|4350.5|4350|4349.5|379
1639574080000|2021-12-15 13:14:40|4351|4350|4351|4350|4351|4350|4350.5|4350|0
1639574110000|2021-12-15 13:15:10|4350.5|4350.5|4351|4350.5|4351|4350.5|4350.5|4350.5|627
1639574150000|2021-12-15 13:15:50|4351.5|4351|4352|4351|4352|4351|4351.5|4351|3016
1639574160000|2021-12-15 13:16:00|4351.5|4350.5|4351.5|4351|4352|4351.5|4351|4350.5|2709
1639574170000|2021-12-15 13:16:10|4351|4350.5|4351.5|4351|4351.5|4351|4351|4350.5|520
1639574180000|2021-12-15 13:16:20||4350.5||4351||4351||4350.5|0
1639574190000|2021-12-15 13:16:30|4352|4351.5|4352.5|4351.5|4352.5|4351.5|4351.5|4351|1807
1639574200000|2021-12-15 13:16:40|4352||4352.5||4352.5||4352||7
1639574210000|2021-12-15 13:16:50|4352||4352||4352.5||4352||0
1639574220000|2021-12-15 13:17:00|4351.5|4351|4351|4350.5|4351.5|4351|4351|4350.5|1201
1639574230000|2021-12-15 13:17:10|4351.5|4351|4352|4351.5|4352.5|4352|4351|4350.5|1491
1639574240000|2021-12-15 13:17:20|4352.5||4352||4352.5||4352||119
1639574250000|2021-12-15 13:17:30|4352.5|4352|4352.5|4352|4353|4352|4352.5|4351.5|0
1639574260000|2021-12-15 13:17:40|4353|4352.5|4353.5|4352.5|4354.5|4354|4353|4352.5|2124
1639574270000|2021-12-15 13:17:50|4353|4353|4353.5|4352.5|4353.5|4353|4353|4352.5|465
1639574280000|2021-12-15 13:18:00|4353|4353|4353.5|4353|4355|4354.5|4353|4352.5|2381
1639574290000|2021-12-15 13:18:10|4354|4353.5|4353|4352.5|4354|4353.5|4353|4352.5|1036
1639574300000|2021-12-15 13:18:20|4353.5||4353||4353.5||4353||0
1639574310000|2021-12-15 13:18:30|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|270
1639574320000|2021-12-15 13:18:40|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|69
1639574340000|2021-12-15 13:19:00|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4352|261
1639574350000|2021-12-15 13:19:10|4352|4351.5|4351.5|4351|4352|4351.5|4351.5|4351|850
1639574360000|2021-12-15 13:19:20||4350.5||4351||4351||4350.5|0
1639574370000|2021-12-15 13:19:30|4351|4350.5|4351|4350.5|4351|4350.5|4351|4350.5|36
1639574380000|2021-12-15 13:19:40|4351.5|4351|4351.5|4351|4352|4351|4351.5|4351|202
1639574390000|2021-12-15 13:19:50|4351|4350.5|4351|4350.5|4351.5|4351|4351|4350.5|466
1639574410000|2021-12-15 13:20:10|4351.5|4351|4351.5|4351|4351.5|4351|4351|4350.5|961
1639574420000|2021-12-15 13:20:20|4352|4351.5|4352|4351|4352|4351.5|4351.5|4351|459
1639574430000|2021-12-15 13:20:30|4352.5|4351.5|4352.5|4351.5|4353|4352.5|4352|4351.5|717
1639574440000|2021-12-15 13:20:40|4353||4352.5||4353||4352.5||0
1639574450000|2021-12-15 13:20:50|4353|4352|4352.5|4352|4353|4352.5|4352.5|4352|473
1639574460000|2021-12-15 13:21:00|4352|4351.5|4352|4351|4352|4351.5|4352|4351|1059
1639574470000|2021-12-15 13:21:10|4351.5|4351.5|4352|4351.5|4352|4351.5|4351.5|4351|1566
1639574480000|2021-12-15 13:21:20|4351.5|4351|4352|4351|4352|4351|4351.5|4351|27
1639574490000|2021-12-15 13:21:30|4352.5|4351.5|4354.5|4353.5|4355|4354.5|4352.5|4351.5|1096
1639574500000|2021-12-15 13:21:40|4354|4353|4353.5|4352.5|4354|4353|4353|4352.5|1209
1639574510000|2021-12-15 13:21:50|4353|4353|4354.5|4354|4354.5|4354|4353|4353|683
1639574520000|2021-12-15 13:22:00|4355|4354.5|4355|4354.5|4355|4354.5|4354.5|4354|708
1639574530000|2021-12-15 13:22:10|4355.5|4355|4354.5|4354|4356|4355|4354.5|4354|528
1639574540000|2021-12-15 13:22:20|4355|4354.5|4355.5|4354.5|4356|4355|4355|4354.5|790
1639574550000|2021-12-15 13:22:30|4356|4355|4355.5|4354.5|4356|4355.5|4355|4354.5|1007
1639574560000|2021-12-15 13:22:40|4355|4355|4354.5|4354|4355|4355|4354.5|4354|93
1639574570000|2021-12-15 13:22:50|4354|4353.5|4353.5|4353|4354|4353.5|4353.5|4353|377
1639574580000|2021-12-15 13:23:00|4354|4353.5|4353.5|4352.5|4354|4353.5|4353|4352.5|353
1639574590000|2021-12-15 13:23:10|4353|4352|4352.5|4352|4353|4352.5|4352.5|4352|422
1639574600000|2021-12-15 13:23:20|4352|4351.5|4353|4352|4353|4352.5|4352|4351.5|270
1639574610000|2021-12-15 13:23:30|4352.5|4352.5|4352|4351.5|4352.5|4352.5|4352|4351.5|247
1639574620000|2021-12-15 13:23:40|4351.5|4351|4352|4351.5|4352|4351.5|4351.5|4350.5|45
1639574630000|2021-12-15 13:23:50|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4351|328
1639574650000|2021-12-15 13:24:10|4352|4351.5|4352|4351|4352|4351.5|4352|4351|205
1639574660000|2021-12-15 13:24:20|4352.5|4351.5|4353|4352|4353|4352.5|4352|4351.5|985
1639574670000|2021-12-15 13:24:30|4352.5||4353||4353||4352.5||0
1639574680000|2021-12-15 13:24:40|4352.5|4352.5|4354|4353.5|4354.5|4354|4352.5|4352.5|553
1639574690000|2021-12-15 13:24:50|4353.5|4353|4352.5|4352|4354|4353|4352.5|4352|1497
1639574700000|2021-12-15 13:25:00|4353|4352.5|4352.5|4352|4353|4352.5|4352.5|4352|58
1639574710000|2021-12-15 13:25:10|4353|4352.5|4352.5|4352|4353|4352.5|4352.5|4352|69
1639574720000|2021-12-15 13:25:20|||||||||1850
1639574730000|2021-12-15 13:25:30|4353|4352.5|4354|4353.5|4354|4353.5|4353|4352.5|301
1639574740000|2021-12-15 13:25:40|4353.5|4353|4354|4353.5|4354|4353.5|4353.5|4353|300
1639574750000|2021-12-15 13:25:50||4353||4353||4353.5||4353|81
1639574760000|2021-12-15 13:26:00|4353.5|4353.5|4354|4353|4354|4353.5|4353.5|4353|23
1639574770000|2021-12-15 13:26:10|4354.5|4353.5|4353.5|4353|4354.5|4354|4353.5|4353|205
1639574780000|2021-12-15 13:26:20|4354|4353.5|4354|4353.5|4354|4353.5|4354|4353.5|197
1639574790000|2021-12-15 13:26:30|4354.5|4354|4354.5|4354|4354.5|4354|4354.5|4353.5|264
1639574800000|2021-12-15 13:26:40|4355|4354.5|4354.5|4354|4355|4354.5|4354.5|4354|752
1639574810000|2021-12-15 13:26:50|4355|4354.5|4355.5|4354.5|4355.5|4354.5|4355|4354.5|0
1639574820000|2021-12-15 13:27:00|4355||4355.5||4355.5||4355||0
1639574830000|2021-12-15 13:27:10|4355||4355||4355||4355||0
1639574840000|2021-12-15 13:27:20|4354.5|4354|4355|4354|4355|4354.5|4354.5|4354|684
1639574850000|2021-12-15 13:27:30|4354.5|4354.5|4354.5|4354|4354.5|4354.5|4354.5|4354|27
1639574860000|2021-12-15 13:27:40|4354|4353.5|4354|4353.5|4354|4353.5|4354|4353.5|864
1639574870000|2021-12-15 13:27:50|4353.5|4353|4353.5|4353|4354|4353|4353|4352.5|1436
1639574880000|2021-12-15 13:28:00|4353|4352.5|4353|4352|4353|4352.5|4353|4352|722
1639574890000|2021-12-15 13:28:10|4352.5|4352.5|4352.5|4352|4353|4352.5|4352.5|4352|150
1639574900000|2021-12-15 13:28:20|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352|191
1639574910000|2021-12-15 13:28:30|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4352|1
1639574920000|2021-12-15 13:28:40|||||||||24
1639574950000|2021-12-15 13:29:10|4353|4352.5|4352.5|4351.5|4353|4352.5|4352.5|4351.5|1171
1639574960000|2021-12-15 13:29:20|4352||4352.5||4352.5||4352||0
1639574970000|2021-12-15 13:29:30|||||||||65
1639574980000|2021-12-15 13:29:40|4352|4352|4352.5|4352|4352.5|4352|4352|4352|0
1639574990000|2021-12-15 13:29:50|4352|4351.5|4351|4350.5|4352|4351.5|4351|4350|464
1639575000000|2021-12-15 13:30:00|4351.5|4351|4351.5|4350.5|4351.5|4351|4351|4350.5|105
1639575010000|2021-12-15 13:30:10|4351||4351||4351||4351||0
1639575020000|2021-12-15 13:30:20|4351.5|4351|4353.5|4352.5|4354|4353|4351.5|4350.5|824
1639575030000|2021-12-15 13:30:30|4354|4353|4353|4352.5|4354|4353|4353|4352.5|487
1639575040000|2021-12-15 13:30:40|4353.5||4353||4353.5||4353||0
1639575050000|2021-12-15 13:30:50|4352.5|4352|4352.5|4351.5|4352.5|4352|4352|4351.5|395
1639575060000|2021-12-15 13:31:00|4352|4352|4352|4351.5|4352.5|4352|4352|4351.5|69
1639575070000|2021-12-15 13:31:10|4351.5|4351|4351.5|4350.5|4351.5|4351|4351.5|4350.5|281
1639575080000|2021-12-15 13:31:20|4351|4350|4350|4349.5|4351|4350.5|4349.5|4348.5|2701
1639575090000|2021-12-15 13:31:30|4350.5|4350|4350.5|4349.5|4350.5|4350|4350|4349.5|636
1639575100000|2021-12-15 13:31:40|4350||4350.5||4350.5||4350||0
1639575110000|2021-12-15 13:31:50|4350|4349|4348.5|4348|4350|4349|4348.5|4348|1147
1639575120000|2021-12-15 13:32:00|4348|4347.5|4348.5|4347.5|4349|4348|4348|4347|1076
1639575130000|2021-12-15 13:32:10|4349|4348|4350.5|4349.5|4350.5|4349.5|4349|4348|1818
1639575140000|2021-12-15 13:32:20|4350||4350.5||4350.5||4350||3
1639575150000|2021-12-15 13:32:30|4350|4350|4350.5|4350|4350.5|4350|4350|4350|167
1639575160000|2021-12-15 13:32:40|4350|4349.5|4350|4349.5|4350|4349.5|4350|4349.5|48
1639575170000|2021-12-15 13:32:50|4349.5|4349|4349|4348.5|4349.5|4349|4349|4348.5|1036
1639575180000|2021-12-15 13:33:00|4348.5|4348|4348|4347.5|4348.5|4348|4348|4347.5|805
1639575190000|2021-12-15 13:33:10|4347.5|4347|4348|4347.5|4348|4347.5|4347.5|4347|338
1639575200000|2021-12-15 13:33:20|4348.5|4348|4348.5|4347.5|4348.5|4348|4348|4347.5|279
1639575210000|2021-12-15 13:33:30|4348||4348.5||4348.5||4348||0
1639575220000|2021-12-15 13:33:40|4349|4348|4348|4347.5|4349|4348.5|4348|4347.5|3159
1639575230000|2021-12-15 13:33:50|4348.5|4348|4348.5|4347.5|4349|4348.5|4348|4347.5|836
1639575240000|2021-12-15 13:34:00|4349|4348|4348.5|4348|4349|4348|4348.5|4347.5|0
1639575250000|2021-12-15 13:34:10|4349|4347.5|4348.5|4347.5|4349|4348|4348|4347.5|102
1639575260000|2021-12-15 13:34:20|4348|4347|4347|4346.5|4348|4347|4347|4346.5|982
1639575270000|2021-12-15 13:34:30|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4346.5|0
1639575280000|2021-12-15 13:34:40|4348|4346.5|4348|4347.5|4348|4347.5|4348|4346.5|251
1639575290000|2021-12-15 13:34:50|4348.5|4348|4348.5|4348|4349|4348.5|4348|4347.5|1182
1639575300000|2021-12-15 13:35:00|4348|4347.5|4346.5|4346|4348|4347.5|4346|4345.5|1287
1639575310000|2021-12-15 13:35:10||4345.5||4346||4346||4345.5|263
1639575320000|2021-12-15 13:35:20|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|525
1639575330000|2021-12-15 13:35:30|4346.5|4346|4347|4346.5|4347|4346.5|4346.5|4346|25
1639575340000|2021-12-15 13:35:40|4347.5|4347|4348|4347.5|4348.5|4347.5|4347|4346.5|2481
1639575350000|2021-12-15 13:35:50|4348.5|4348|4346|4345.5|4348.5|4348|4346|4345.5|3485
1639575360000|2021-12-15 13:36:00|4346.5|4346|4345.5|4344.5|4346.5|4346|4344.5|4344|1404
1639575370000|2021-12-15 13:36:10|4345|4345|4345|4344.5|4345.5|4345|4345|4344.5|201
1639575380000|2021-12-15 13:36:20|4344.5|4344|4344.5|4344|4344.5|4344|4344.5|4344|1012
1639575390000|2021-12-15 13:36:30|4345|4344.5|4347|4346.5|4347|4346.5|4345|4344.5|2264
1639575400000|2021-12-15 13:36:40|4346.5|4346|4345.5|4345|4347|4346|4345.5|4345|1090
1639575410000|2021-12-15 13:36:50|4346|4344.5|4345.5|4344.5|4346|4344.5|4345.5|4344.5|226
1639575420000|2021-12-15 13:37:00|4345|4345|4345.5|4345|4346|4345|4345|4345|695
1639575440000|2021-12-15 13:37:20|4346|4344.5|4345.5|4345|4346|4345.5|4345.5|4344.5|752
1639575460000|2021-12-15 13:37:40|4345|4344.5|4346|4345|4346|4345.5|4345|4344.5|711
1639575470000|2021-12-15 13:37:50|4345.5||4346||4346||4345.5||0
1639575480000|2021-12-15 13:38:00|4345.5|4345.5|4346|4345.5|4346|4345.5|4345.5|4345.5|244
1639575490000|2021-12-15 13:38:10|4345.5|4345|4346|4345|4346|4345.5|4345.5|4345|1216
1639575500000|2021-12-15 13:38:20|4346.5|4345.5|4346.5|4346|4346.5|4346|4346.5|4345.5|680
1639575510000|2021-12-15 13:38:30|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346|448
1639575520000|2021-12-15 13:38:40||4346||4346||4346||4346|0
1639575530000|2021-12-15 13:38:50|4347.5|4346.5|4347.5|4347|4347.5|4347|4347.5|4346|70
1639575540000|2021-12-15 13:39:00|4347|4346.5|4347.5|4347|4347.5|4347|4347|4346.5|233
1639575550000|2021-12-15 13:39:10||4346.5||4346.5||4347||4346.5|0
1639575560000|2021-12-15 13:39:20|4347||4347.5||4347.5||4347||0
1639575570000|2021-12-15 13:39:30|4348|4347|4348|4347.5|4348|4347.5|4348|4347|160
1639575580000|2021-12-15 13:39:40||4347||4347.5||4347.5||4347|178
1639575590000|2021-12-15 13:39:50|||||||||13
1639575600000|2021-12-15 13:40:00|4347.5|4347|4347.5|4347|4348|4347.5|4347.5|4347|1146
1639575610000|2021-12-15 13:40:10|4348|4347.5|4347.5|4347|4348|4347.5|4347.5|4347|377
1639575620000|2021-12-15 13:40:20|4347|4346.5|4347.5|4346.5|4347.5|4346.5|4347|4346|733
1639575630000|2021-12-15 13:40:30|4347|4346|4347|4346.5|4347|4346.5|4347|4346|150
1639575640000|2021-12-15 13:40:40|4347.5|4347|4347|4346.5|4347.5|4347|4347|4346.5|832
1639575650000|2021-12-15 13:40:50|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|221
1639575660000|2021-12-15 13:41:00|4347|4346.5|4346|4345.5|4347|4346.5|4346|4345|808
1639575670000|2021-12-15 13:41:10|4345.5|4345|4346|4345.5|4346|4345.5|4345.5|4345|417
1639575680000|2021-12-15 13:41:20|4345.5|4345|4345.5|4345|4346|4345|4345.5|4345|192
1639575690000|2021-12-15 13:41:30|4346|4345.5|4346|4345.5|4346|4345.5|4346|4345.5|75
1639575700000|2021-12-15 13:41:40|4346.5|4346|4347.5|4347|4348|4347|4346.5|4346|1415
1639575710000|2021-12-15 13:41:50|4348|4346.5|4347.5|4346.5|4348|4346.5|4347|4346.5|306
1639575720000|2021-12-15 13:42:00|4347||4347||4347||4347||0
1639575730000|2021-12-15 13:42:10||4346||4346.5||4346.5||4346|600
1639575740000|2021-12-15 13:42:20|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|260
1639575750000|2021-12-15 13:42:30|4346|4345.5|4346.5|4346|4347|4346|4346|4345.5|1218
1639575760000|2021-12-15 13:42:40|4347|4346.5|4347|4346.5|4347|4346.5|4346.5|4346|580
1639575780000|2021-12-15 13:43:00|4346.5|4346|4347.5|4346.5|4347.5|4347|4346.5|4346|661
1639575790000|2021-12-15 13:43:10|4348|4347|4347.5|4347|4348|4347.5|4347.5|4347|150
1639575800000|2021-12-15 13:43:20|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|968
1639575810000|2021-12-15 13:43:30|4347.5|4347|4347.5|4347|4348|4347|4347.5|4347|530
1639575820000|2021-12-15 13:43:40|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|48
1639575830000|2021-12-15 13:43:50|4347.5|4347|4347|4346.5|4347.5|4347|4347|4346.5|436
1639575840000|2021-12-15 13:44:00|4347.5||4347||4347.5||4347||0
1639575860000|2021-12-15 13:44:20|4346.5|4346|4346.5|4346|4347|4346.5|4346.5|4346|506
1639575870000|2021-12-15 13:44:30|4346|4345.5|4346|4345.5|4346|4345.5|4346|4345.5|455
1639575880000|2021-12-15 13:44:40|4346.5|4346|4347|4346|4347|4346.5|4346.5|4346|1596
1639575890000|2021-12-15 13:44:50|4347.5|4346.5|4347|4346|4347.5|4347|4346.5|4346|1316
1639575900000|2021-12-15 13:45:00|4346.5|4346.5|4346.5|4346|4346.5|4346.5|4346.5|4346|0
1639575910000|2021-12-15 13:45:10|4347|4346.5|4348|4347|4348|4347.5|4347|4346.5|1208
1639575920000|2021-12-15 13:45:20|4348.5|4347.5|4348.5|4348|4349|4348|4348.5|4347.5|586
1639575930000|2021-12-15 13:45:30|4349|4348.5|4349|4348.5|4349.5|4348.5|4349|4348.5|27
1639575940000|2021-12-15 13:45:40|4349.5|4349|4349.5|4349|4350|4349.5|4349.5|4349|817
1639575950000|2021-12-15 13:45:50|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348.5|175
1639575960000|2021-12-15 13:46:00|4348.5|4348|4348.5|4348|4349|4348.5|4348.5|4348|1591
1639575980000|2021-12-15 13:46:20|4349|4348.5|4348.5|4348|4349|4348.5|4348.5|4348|191
1639576000000|2021-12-15 13:46:40|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347.5|762
1639576010000|2021-12-15 13:46:50|||||||||27
1639576020000|2021-12-15 13:47:00|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4347.5|309
1639576040000|2021-12-15 13:47:20|4348|4347.5|4347.5|4347|4348|4347.5|4347.5|4347|360
1639576050000|2021-12-15 13:47:30|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|193
1639576060000|2021-12-15 13:47:40||4346||4346.5||4346.5||4346|0
1639576070000|2021-12-15 13:47:50|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|39
1639576080000|2021-12-15 13:48:00||4345.5||4346||4346||4345.5|0
1639576090000|2021-12-15 13:48:10||4345.5||4346||4346||4345.5|681
1639576100000|2021-12-15 13:48:20|4346|4345.5|4346|4345.5|4346|4345.5|4346|4345.5|252
1639576110000|2021-12-15 13:48:30|4346.5|4346|4346.5|4345.5|4346.5|4346|4346.5|4345.5|70
1639576120000|2021-12-15 13:48:40|4346||4346||4346||4346||0
1639576130000|2021-12-15 13:48:50|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|228
1639576140000|2021-12-15 13:49:00|4347|4346.5|4347.5|4347|4347.5|4347|4347|4346.5|2134
1639576150000|2021-12-15 13:49:10|4347|4346.5|4347|4346.5|4347.5|4347|4347|4346.5|494
1639576160000|2021-12-15 13:49:20|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|155
1639576170000|2021-12-15 13:49:30|||||||||6
1639576180000|2021-12-15 13:49:40|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|402
1639576200000|2021-12-15 13:50:00|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|70
1639576210000|2021-12-15 13:50:10|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|293
1639576220000|2021-12-15 13:50:20|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|345
1639576240000|2021-12-15 13:50:40|4347|4346.5|4346|4345.5|4347|4346.5|4346|4345.5|934
1639576250000|2021-12-15 13:50:50|4345.5|4345|4345|4344.5|4345.5|4345|4345|4344.5|841
1639576270000|2021-12-15 13:51:10|4344.5|4344|4344.5|4343.5|4344.5|4344|4344|4343.5|203
1639576280000|2021-12-15 13:51:20|4344|4343|4343|4342.5|4344|4343|4343|4342.5|1154
1639576290000|2021-12-15 13:51:30|4343.5|4343|4343.5|4343|4343.5|4343|4343.5|4343|570
1639576300000|2021-12-15 13:51:40|4344|4343.5|4344|4343.5|4344.5|4344|4344|4343.5|967
1639576310000|2021-12-15 13:51:50|4344.5|4344|4344.5|4344|4344.5|4344|4344.5|4344|176
1639576320000|2021-12-15 13:52:00|4344|4343.5|4344|4343.5|4344.5|4344|4344|4343.5|298
1639576330000|2021-12-15 13:52:10|4343.5|4343|4343|4342.5|4343.5|4343|4343|4342|3841
1639576350000|2021-12-15 13:52:30|4342.5|4342|4343|4342.5|4343|4342.5|4342.5|4342|1203
1639576360000|2021-12-15 13:52:40|4343.5|4343|4343.5|4343|4343.5|4343|4343|4342.5|1102
1639576370000|2021-12-15 13:52:50|4344|4343.5|4343|4342.5|4344|4343.5|4343|4342.5|3005
1639576380000|2021-12-15 13:53:00|4343.5|4343|4343.5|4342.5|4343.5|4343|4343|4342.5|176
1639576390000|2021-12-15 13:53:10|4344|4343|4343.5|4342.5|4344|4343|4343.5|4342.5|1180
1639576400000|2021-12-15 13:53:20|4343|4343|4343.5|4343|4343.5|4343|4343|4342.5|137
1639576410000|2021-12-15 13:53:30|4344|4342.5|4343.5|4343|4344|4343.5|4343.5|4342.5|284
1639576420000|2021-12-15 13:53:40|4344||4343.5||4344||4343.5||341
1639576460000|2021-12-15 13:54:20|4343|4342.5|4343|4342|4343|4342.5|4342.5|4342|1778
1639576470000|2021-12-15 13:54:30||4342.5||4342.5||4342.5||4342|100
1639576480000|2021-12-15 13:54:40|4342.5|4342|4342.5|4342|4342.5|4342|4342.5|4342|655
1639576500000|2021-12-15 13:55:00|4342|4341.5|4343|4342.5|4343|4342.5|4341.5|4341|3972
1639576510000|2021-12-15 13:55:10|4343.5|4343|4343|4342.5|4343.5|4343|4343|4342.5|633
1639576520000|2021-12-15 13:55:20|4343.5|4343|4343.5|4343|4343.5|4343|4343|4343|0
1639576530000|2021-12-15 13:55:30||4342.5||4343||4343||4342.5|0
1639576540000|2021-12-15 13:55:40|4344|4343.5|4344|4343.5|4344.5|4343.5|4344|4343.5|1371
1639576550000|2021-12-15 13:55:50|4343.5|4343|4344|4343|4344|4343|4343.5|4343|418
1639576560000|2021-12-15 13:56:00|4343.5|4343.5|4344|4343|4344|4343.5|4343.5|4343|155
1639576570000|2021-12-15 13:56:10||4343.5||4343.5||4343.5||4343.5|0
1639576590000|2021-12-15 13:56:30|4344.5|4344|4345|4344.5|4345|4344.5|4344.5|4344|483
1639576610000|2021-12-15 13:56:50|4344.5|4344|4345|4344.5|4345|4344.5|4344.5|4344|1420
1639576620000|2021-12-15 13:57:00|4344.5|4344|4345|4344.5|4345|4344.5|4344.5|4344|367
1639576630000|2021-12-15 13:57:10|4344.5|4344|4345|4344.5|4345|4344.5|4344.5|4344|27
1639576640000|2021-12-15 13:57:20|4344.5|4344|4344|4343.5|4344.5|4344|4344|4343.5|187
1639576650000|2021-12-15 13:57:30|4344.5|4344|4344.5|4344|4344.5|4344|4344.5|4344|0
1639576670000|2021-12-15 13:57:50|4345|4344.5|4344.5|4344|4345|4344.5|4344.5|4344|475
1639576680000|2021-12-15 13:58:00|4345|4344.5|4345|4344.5|4345.5|4345|4345|4344.5|764
1639576700000|2021-12-15 13:58:20|4344.5|4344|4345|4344.5|4345|4344.5|4344.5|4344|329
1639576720000|2021-12-15 13:58:40|4345.5||4345||4345.5||4345||668
1639576730000|2021-12-15 13:58:50|4345.5|4345|4345.5|4345|4345.5|4345|4345|4344.5|152
1639576740000|2021-12-15 13:59:00|4345|4344.5|4345|4344.5|4345|4344.5|4345|4344.5|316
1639576750000|2021-12-15 13:59:10|4345.5|4345|4344.5|4344|4345.5|4345|4344.5|4344|706
1639576760000|2021-12-15 13:59:20|||||||||86
1639576770000|2021-12-15 13:59:30|4345|4344.5|4345|4344.5|4345|4344.5|4345|4344.5|236
1639576780000|2021-12-15 13:59:40|||||||||22
1639576790000|2021-12-15 13:59:50|4344.5|4344|4344|4343.5|4344.5|4344|4344|4343.5|523
1639576800000|2021-12-15 14:00:00|4343.5|4343|4344|4343.5|4344|4343.5|4343|4342|1168
1639576810000|2021-12-15 14:00:10|4344.5|4344|4344|4343.5|4344.5|4344|4344|4343.5|525
1639576820000|2021-12-15 14:00:20|4343.5|4343|4343|4342.5|4343.5|4343|4343|4342|615
1639576830000|2021-12-15 14:00:30|4343.5|4343|4343.5|4342.5|4343.5|4343|4343|4342.5|0
1639576850000|2021-12-15 14:00:50|4343|4342|4342|4341.5|4343|4342|4340.5|4340|6389
1639576860000|2021-12-15 14:01:00|4341.5|4341|4341|4340.5|4341.5|4341|4341|4340|2502
1639576870000|2021-12-15 14:01:10|4340.5|4340|4340.5|4340|4341|4340.5|4340.5|4340|1492
1639576880000|2021-12-15 14:01:20|4341|4340.5|4342|4341.5|4342|4341.5|4341|4340|1140
1639576890000|2021-12-15 14:01:30|4341.5|4341|4341.5|4341|4342|4341.5|4341.5|4341|596
1639576900000|2021-12-15 14:01:40|4342|4341.5|4342.5|4342|4342.5|4342|4342|4341.5|767
1639576910000|2021-12-15 14:01:50|4343|4342.5|4343|4342.5|4343.5|4342.5|4343|4342|212
1639576920000|2021-12-15 14:02:00|4343.5|4343|4343.5|4343|4344|4343|4343.5|4343|122
1639576930000|2021-12-15 14:02:10|4344|4343.5|4344|4343.5|4344.5|4344|4344|4343.5|186
1639576940000|2021-12-15 14:02:20|4343.5|4343|4345.5|4345|4346|4345|4343.5|4343|1220
1639576950000|2021-12-15 14:02:30|4346|4345.5|4345|4344.5|4346.5|4345.5|4345|4344.5|1409
1639576960000|2021-12-15 14:02:40|4345.5|4345|4345.5|4344.5|4346.5|4345.5|4345|4344|2698
1639576970000|2021-12-15 14:02:50|4345|4344|4345|4344|4345|4344.5|4345|4344|0
1639576980000|2021-12-15 14:03:00||4344.5||4344||4344.5||4344|62
1639576990000|2021-12-15 14:03:10||4344.5||4344.5||4344.5||4344.5|0
1639577010000|2021-12-15 14:03:30|4345.5|4345|4346|4345|4346|4345.5|4345.5|4345|430
1639577020000|2021-12-15 14:03:40|4346.5|4345.5|4346.5|4346|4346.5|4346|4346.5|4345.5|688
1639577030000|2021-12-15 14:03:50|4347|4346.5|4347|4346.5|4347.5|4346.5|4346.5|4346|1124
1639577040000|2021-12-15 14:04:00|4346.5|4346|4346|4345.5|4346.5|4346|4346|4345.5|643
1639577050000|2021-12-15 14:04:10|4345.5|4345|4345.5|4345|4345.5|4345|4345.5|4344.5|757
1639577060000|2021-12-15 14:04:20|4345|4344.5|4345|4344.5|4345|4344.5|4345|4344.5|284
1639577070000|2021-12-15 14:04:30|4345.5|4345|4346|4345.5|4346|4345.5|4345.5|4345|446
1639577080000|2021-12-15 14:04:40|4346.5|4346|4347|4346.5|4347|4346.5|4346.5|4345.5|121
1639577090000|2021-12-15 14:04:50|4346.5|4346|4346.5|4345.5|4346.5|4346|4346|4345.5|608
1639577100000|2021-12-15 14:05:00|4347|4346|4347|4346.5|4347.5|4346.5|4347|4346|1493
1639577110000|2021-12-15 14:05:10|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|152
1639577120000|2021-12-15 14:05:20|4348|4347.5|4348.5|4347.5|4348.5|4348|4348|4347|629
1639577130000|2021-12-15 14:05:30|4348|4347|4347.5|4347|4348.5|4347|4347|4346.5|430
1639577140000|2021-12-15 14:05:40|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|178
1639577150000|2021-12-15 14:05:50|4346.5|4346|4347|4346.5|4347|4346.5|4346.5|4346|242
1639577160000|2021-12-15 14:06:00|4347.5|4346|4346|4345.5|4347.5|4346|4346|4345.5|371
1639577170000|2021-12-15 14:06:10|4345.5|4345|4345.5|4345|4345.5|4345|4345|4344.5|338
1639577180000|2021-12-15 14:06:20|4345|4344.5|4345|4344.5|4345|4344.5|4345|4344.5|0
1639577190000|2021-12-15 14:06:30|4344.5|4344|4344|4343.5|4344.5|4344|4344|4343.5|1806
1639577200000|2021-12-15 14:06:40|4344.5|4344|4344.5|4344|4344.5|4344|4344.5|4344|70
1639577210000|2021-12-15 14:06:50|4345|4344.5|4345.5|4344.5|4345.5|4344.5|4345|4344.5|120
1639577220000|2021-12-15 14:07:00|4345|4345|4345|4344.5|4345.5|4345|4345|4344.5|662
1639577230000|2021-12-15 14:07:10|4345.5|4345|4346|4345|4346|4345.5|4345|4344.5|488
1639577240000|2021-12-15 14:07:20|4345.5||4346||4346||4345.5||0
1639577250000|2021-12-15 14:07:30|4345.5|4344.5|4347|4346|4347|4346|4345|4344.5|1729
1639577260000|2021-12-15 14:07:40|4347.5|4346.5|4348|4347|4348|4347.5|4347.5|4346.5|1684
1639577270000|2021-12-15 14:07:50|4347.5|4346.5|4348|4347|4348|4347.5|4347.5|4346.5|1343
1639577280000|2021-12-15 14:08:00|4348.5|4347.5|4347|4346|4348.5|4348|4347|4346|4294
1639577290000|2021-12-15 14:08:10|4347.5|4346.5|4347.5|4347|4347.5|4347|4347.5|4346.5|92
1639577300000|2021-12-15 14:08:20|4348|4347.5|4348|4347.5|4348.5|4347.5|4348|4347.5|663
1639577310000|2021-12-15 14:08:30|4347.5|4347|4347.5|4347|4348|4347|4347.5|4347|355
1639577320000|2021-12-15 14:08:40|4347|4346.5|4347.5|4347|4347.5|4347|4346.5|4346|1988
1639577330000|2021-12-15 14:08:50|4347|4346.5|4346.5|4346|4347|4346.5|4346.5|4346|764
1639577340000|2021-12-15 14:09:00|4347|4346.5|4348|4347.5|4348|4347.5|4347|4346.5|1019
1639577350000|2021-12-15 14:09:10|4348.5|4348|4348|4347.5|4348.5|4348|4348|4347.5|564
1639577360000|2021-12-15 14:09:20|4348.5|4348|4348.5|4348|4348.5|4348|4348|4347.5|197
1639577370000|2021-12-15 14:09:30|4348|4347.5|4348.5|4348|4348.5|4348|4348|4347.5|115
1639577380000|2021-12-15 14:09:40|4348|4347.5|4348.5|4348|4348.5|4348|4348|4347.5|174
1639577390000|2021-12-15 14:09:50|4348|4347.5|4349|4348|4349.5|4349|4348|4346.5|8367
1639577400000|2021-12-15 14:10:00|4349.5|4348.5|4348|4347.5|4349.5|4349|4348|4347.5|4821
1639577410000|2021-12-15 14:10:10|4348.5|4348|4348|4347.5|4349|4348.5|4348|4347.5|1051
1639577430000|2021-12-15 14:10:30|4348.5|4348|4348.5|4347.5|4348.5|4348|4348|4347.5|150
1639577440000|2021-12-15 14:10:40|4349|4348|4349|4348.5|4349|4348.5|4349|4348|89
1639577450000|2021-12-15 14:10:50|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|483
1639577460000|2021-12-15 14:11:00|4348|4347.5|4347.5|4347|4348|4347.5|4347.5|4347|560
1639577470000|2021-12-15 14:11:10|4347|4346.5|4347.5|4346.5|4347.5|4347|4347|4346.5|596
1639577490000|2021-12-15 14:11:30|4348|4347|4347.5|4347|4348|4347|4347.5|4347|120
1639577500000|2021-12-15 14:11:40|4347|4346.5|4347|4346.5|4347.5|4347|4347|4346.5|697
1639577510000|2021-12-15 14:11:50|4346.5|4346|4347|4346.5|4347|4346.5|4346.5|4346|1473
1639577520000|2021-12-15 14:12:00|4347.5|4347|4347.5|4347|4348|4347|4347.5|4346.5|583
1639577530000|2021-12-15 14:12:10||4346.5||4346.5||4347||4346.5|0
1639577540000|2021-12-15 14:12:20|4347|4347|4347|4346.5|4347.5|4347|4347|4346.5|827
1639577550000|2021-12-15 14:12:30||4346||4346.5||4346.5||4346|271
1639577560000|2021-12-15 14:12:40|4346.5|4346|4346.5|4345.5|4347|4346.5|4345.5|4345|1440
1639577580000|2021-12-15 14:13:00|4347|4346|4346.5|4346|4347|4346.5|4346.5|4346|1104
1639577590000|2021-12-15 14:13:10|4346|4345.5|4346|4345.5|4346|4345.5|4346|4345.5|38
1639577600000|2021-12-15 14:13:20|4345.5|4345|4345.5|4345|4346|4345.5|4345.5|4344.5|1142
1639577610000|2021-12-15 14:13:30|4345|4344.5|4344.5|4344|4345|4344.5|4344.5|4343.5|277
1639577620000|2021-12-15 14:13:40|4344|4343.5|4344.5|4344|4344.5|4344|4344|4343.5|504
1639577630000|2021-12-15 14:13:50|4345|4344.5|4345|4344|4345|4344.5|4345|4344|238
1639577640000|2021-12-15 14:14:00|4345.5|4344.5|4344.5|4343.5|4345.5|4345|4344|4343.5|1476
1639577650000|2021-12-15 14:14:10|4344||4344||4344||4344||0
1639577660000|2021-12-15 14:14:20|4344.5|4344|4344.5|4343.5|4344.5|4344|4344|4343.5|321
1639577670000|2021-12-15 14:14:30|4344|4344|4344|4343.5|4344|4344|4343.5|4343|345
1639577680000|2021-12-15 14:14:40|4343.5|4343|4344|4343.5|4344|4343.5|4343.5|4343|579
1639577690000|2021-12-15 14:14:50|4344.5|4343|4344|4343.5|4344.5|4344|4344|4343|550
1639577700000|2021-12-15 14:15:00|4344.5|4344|4344.5|4343.5|4345|4344.5|4344|4343|4406
1639577710000|2021-12-15 14:15:10|4344|4344|4344.5|4343.5|4344.5|4344|4344|4343.5|2
1639577720000|2021-12-15 14:15:20|4345|4344|4344.5|4344|4345|4344.5|4344.5|4344|330
1639577730000|2021-12-15 14:15:30|4344|4343.5|4344|4343.5|4344.5|4343.5|4344|4343.5|539
1639577740000|2021-12-15 14:15:40|4344.5|4344|4344.5|4343.5|4344.5|4344|4344|4343.5|220
1639577750000|2021-12-15 14:15:50|4344||4344||4344||4344||0
1639577760000|2021-12-15 14:16:00|4344.5|4344|4344.5|4344|4344.5|4344|4344|4343.5|724
1639577770000|2021-12-15 14:16:10|4344|4343.5|4344.5|4344|4344.5|4344|4344|4343.5|1038
1639577780000|2021-12-15 14:16:20|4344|4343.5|4345.5|4345|4345.5|4345|4344|4343.5|987
1639577800000|2021-12-15 14:16:40|4345|4344.5|4345|4344.5|4345|4344.5|4345|4344.5|469
1639577810000|2021-12-15 14:16:50|4345.5|4345|4345.5|4345|4345.5|4345|4345|4344.5|250
1639577820000|2021-12-15 14:17:00|4346|4345.5|4346|4345.5|4346|4345.5|4346|4345.5|70
1639577830000|2021-12-15 14:17:10|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|713
1639577840000|2021-12-15 14:17:20|4347||4347||4347||4347||0
1639577850000|2021-12-15 14:17:30|4346.5|4346.5|4347|4346|4347|4346.5|4346.5|4346|1076
1639577860000|2021-12-15 14:17:40|4346.5|4346.5|4347|4346|4347|4346.5|4346.5|4346|237
1639577870000|2021-12-15 14:17:50|4347.5|4346.5|4348|4347.5|4348|4347.5|4347|4346.5|253
1639577880000|2021-12-15 14:18:00|4347.5|4347|4348|4347|4348|4347.5|4347.5|4347|1176
1639577890000|2021-12-15 14:18:10||4347.5||4347.5||4347.5||4347.5|0
1639577900000|2021-12-15 14:18:20|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|213
1639577910000|2021-12-15 14:18:30|4347|4346.5|4348|4347.5|4348|4347.5|4347|4346.5|1544
1639577920000|2021-12-15 14:18:40|||||||||5
1639577940000|2021-12-15 14:19:00|4347.5|4347|4348|4347.5|4348|4347.5|4347.5|4347|234
1639577980000|2021-12-15 14:19:40|4348.5|4348|4348|4347.5|4348.5|4348|4348|4347.5|2444
1639577990000|2021-12-15 14:19:50|4348.5|4348|4349.5|4349|4349.5|4349|4348.5|4348|611
1639578000000|2021-12-15 14:20:00|4349|4348.5|4349|4348.5|4349.5|4349|4349|4348.5|100
1639578010000|2021-12-15 14:20:10|4349.5|4349|4349.5|4349|4349.5|4349|4349|4349|69
1639578030000|2021-12-15 14:20:30|4350|4349.5|4350|4349.5|4350|4349.5|4350|4349.5|361
1639578040000|2021-12-15 14:20:40|4349.5|4349|4349.5|4349|4349.5|4349|4349.5|4349|616
1639578050000|2021-12-15 14:20:50|4350|4349.5|4352|4351|4352|4351.5|4349.5|4349|2115
1639578060000|2021-12-15 14:21:00|4352.5|4351.5|4353.5|4353|4353.5|4353|4352.5|4351.5|151
1639578070000|2021-12-15 14:21:10|4353|4352.5|4353.5|4353|4354|4353.5|4353|4352.5|1304
1639578080000|2021-12-15 14:21:20|4354|4353.5|4353.5|4352.5|4354|4353.5|4353|4352.5|504
1639578090000|2021-12-15 14:21:30|4354|4353|4353.5|4352.5|4354|4353.5|4353|4352.5|38
1639578100000|2021-12-15 14:21:40|4353|4352|4351.5|4350.5|4353|4352|4351|4350.5|1297
1639578110000|2021-12-15 14:21:50|4351|4351|4351.5|4351|4351.5|4351|4351|4350.5|70
1639578120000|2021-12-15 14:22:00|4352|4351.5|4351.5|4351|4352|4351.5|4351.5|4351|262
1639578130000|2021-12-15 14:22:10|4351|4350.5|4351.5|4350.5|4351.5|4351|4351|4350.5|112
1639578140000|2021-12-15 14:22:20|4351|4351|4352|4351.5|4352.5|4352|4351|4351|342
1639578150000|2021-12-15 14:22:30|4352.5|4352|4352|4351.5|4352.5|4352|4352|4351.5|218
1639578170000|2021-12-15 14:22:50|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4351|280
1639578180000|2021-12-15 14:23:00|4352|4351.5|4352|4351|4352|4351.5|4352|4351|276
1639578190000|2021-12-15 14:23:10|4351.5|4351.5|4351.5|4351|4352|4351.5|4351.5|4351|407
1639578200000|2021-12-15 14:23:20|4351|4350.5|4350|4349.5|4351|4350.5|4350|4349.5|798
1639578210000|2021-12-15 14:23:30|4350.5|4350|4350.5|4349.5|4350.5|4350|4350.5|4349.5|184
1639578220000|2021-12-15 14:23:40|4350||4350||4350||4350||0
1639578240000|2021-12-15 14:24:00|4349.5|4349|4349.5|4349|4350|4349.5|4349.5|4349|1025
1639578250000|2021-12-15 14:24:10|4349|4348.5|4348.5|4348|4349.5|4348.5|4348.5|4348|1662
1639578260000|2021-12-15 14:24:20|4349|4348.5|4349|4348.5|4349.5|4349|4349|4348.5|641
1639578270000|2021-12-15 14:24:30|4348.5|4348|4348|4347.5|4348.5|4348|4348|4347.5|728
1639578280000|2021-12-15 14:24:40|4347.5|4347|4348|4347.5|4348|4347.5|4347.5|4347|460
1639578290000|2021-12-15 14:24:50|4348.5|4348|4348.5|4348|4348.5|4348|4348|4348|625
1639578300000|2021-12-15 14:25:00|4349|4348.5|4351|4350|4351|4350.5|4349|4348.5|1657
1639578310000|2021-12-15 14:25:10|4350.5|4350.5|4351.5|4350.5|4351.5|4350.5|4350.5|4350|101
1639578320000|2021-12-15 14:25:20|4351|4351|4351.5|4351|4351.5|4351|4350.5|4350|622
1639578330000|2021-12-15 14:25:30|4352|4351.5|4352|4351|4352|4351.5|4351.5|4351|464
1639578340000|2021-12-15 14:25:40|4351.5|4351.5|4351.5|4350.5|4351.5|4351.5|4351|4350.5|843
1639578350000|2021-12-15 14:25:50|4351||4351.5||4351.5||4351||0
1639578360000|2021-12-15 14:26:00|4351|4350|4351|4350|4351|4350|4350.5|4349.5|548
1639578370000|2021-12-15 14:26:10|4350.5|4349.5|4350|4349|4350.5|4349.5|4350|4349|797
1639578380000|2021-12-15 14:26:20|4350.5|4349.5|4351|4350.5|4351.5|4350.5|4350.5|4349.5|205
1639578390000|2021-12-15 14:26:30|4350.5|4350|4350.5|4350|4350.5|4350|4350.5|4350|297
1639578400000|2021-12-15 14:26:40|4351|4350.5|4351|4350.5|4351.5|4351|4351|4350.5|319
1639578410000|2021-12-15 14:26:50|4351.5|4351|4351.5|4351|4352|4351.5|4351.5|4351|213
1639578420000|2021-12-15 14:27:00|4352|4351.5|4352|4351.5|4352|4351.5|4352|4351.5|199
1639578450000|2021-12-15 14:27:30|4352.5|4352|4352|4351.5|4352.5|4352|4352|4351.5|1295
1639578460000|2021-12-15 14:27:40|4352.5|4352|4353.5|4353|4353.5|4353|4352.5|4352|1430
1639578470000|2021-12-15 14:27:50|4353|4352.5|4353.5|4352.5|4353.5|4353|4353|4352.5|33
1639578480000|2021-12-15 14:28:00|4353|4353|4353.5|4353|4354|4353|4353|4352.5|642
1639578490000|2021-12-15 14:28:10|4353|4352.5|4353|4352|4353.5|4352.5|4352.5|4352|803
1639578500000|2021-12-15 14:28:20|4352.5|4352.5|4352.5|4352|4352.5|4352.5|4352.5|4352|0
1639578510000|2021-12-15 14:28:30|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|69
1639578520000|2021-12-15 14:28:40|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|339
1639578530000|2021-12-15 14:28:50|||||||||72
1639578540000|2021-12-15 14:29:00|4354|4353.5|4354.5|4353.5|4354.5|4354|4354|4353.5|475
1639578550000|2021-12-15 14:29:10|4354|4354|4354.5|4354|4355.5|4354.5|4354|4354|3322
1639578570000|2021-12-15 14:29:30|4354|4353.5|4354.5|4354|4354.5|4354|4354|4353.5|1092
1639578590000|2021-12-15 14:29:50|4354|4353.5|4353|4352.5|4354|4353.5|4352.5|4352|1566
1639578600000|2021-12-15 14:30:00|4352.5|4352|4353.5|4353|4353.5|4353|4351.5|4351|2715
1639578610000|2021-12-15 14:30:10|4353|4352.5|4353|4352|4353|4352.5|4352|4351.5|481
1639578620000|2021-12-15 14:30:20|4353.5|4352.5|4349.5|4349|4353.5|4352.5|4349.5|4349|3308
1639578630000|2021-12-15 14:30:30|4349|4348.5|4351.5|4351|4351.5|4351|4349|4348.5|3899
1639578640000|2021-12-15 14:30:40|4352|4351.5|4350.5|4350|4352|4351.5|4350.5|4350|857
1639578650000|2021-12-15 14:30:50|4350|4349.5|4349|4348.5|4350|4349.5|4348|4347|3300
1639578660000|2021-12-15 14:31:00|4349.5|4348|4348|4347.5|4349.5|4349|4347.5|4347|1738
1639578670000|2021-12-15 14:31:10|4348.5|4348|4346.5|4346|4349|4348.5|4346.5|4346|835
1639578680000|2021-12-15 14:31:20|4347|4346.5|4346|4345.5|4347.5|4347|4346|4345.5|1885
1639578690000|2021-12-15 14:31:30|4346.5|4346|4346.5|4346|4346.5|4346|4346|4345.5|426
1639578700000|2021-12-15 14:31:40|4347|4346.5|4348|4347|4348.5|4348|4346.5|4345.5|3120
1639578710000|2021-12-15 14:31:50|4347.5|4347.5|4347|4346.5|4348|4347.5|4345.5|4345|2213
1639578720000|2021-12-15 14:32:00|4346.5|4346|4344|4343|4347|4346.5|4343.5|4343|4039
1639578730000|2021-12-15 14:32:10|4343.5|4343.5|4345.5|4344.5|4346|4345.5|4343.5|4343.5|4323
1639578740000|2021-12-15 14:32:20|4345|4344|4343|4342|4345.5|4344|4343|4342|213
1639578750000|2021-12-15 14:32:30|4343.5|4342.5|4343.5|4343|4344.5|4344|4343.5|4342.5|2722
1639578760000|2021-12-15 14:32:40|4344|4342.5|4342.5|4342|4344|4343|4342|4341.5|1082
1639578770000|2021-12-15 14:32:50|4343|4342.5|4343.5|4342.5|4343.5|4343|4342.5|4342|852
1639578780000|2021-12-15 14:33:00|4344|4343|4342|4341.5|4344|4343.5|4342|4341.5|872
1639578790000|2021-12-15 14:33:10|4342.5|4342|4344.5|4344|4345|4344.5|4342.5|4342|1301
1639578800000|2021-12-15 14:33:20|4345|4343.5|4344|4343.5|4345|4344|4343.5|4343|2358
1639578810000|2021-12-15 14:33:30|4344.5|4344|4345|4344|4345|4344.5|4344|4344|826
1639578820000|2021-12-15 14:33:40|4345.5|4344.5|4346|4345.5|4346.5|4346|4345.5|4344.5|1991
1639578830000|2021-12-15 14:33:50|4345.5|4345|4346.5|4345.5|4346.5|4346|4345.5|4344.5|449
1639578840000|2021-12-15 14:34:00|4347|4346|4345|4344.5|4347|4346|4345|4344.5|899
1639578850000|2021-12-15 14:34:10|4345.5|4345|4342.5|4342|4345.5|4345|4342.5|4341.5|1675
1639578860000|2021-12-15 14:34:20|4343|4342.5|4342|4341.5|4343|4342.5|4341.5|4341|426
1639578870000|2021-12-15 14:34:30|4341.5|4341|4341.5|4341|4342|4341.5|4341.5|4340.5|632
1639578880000|2021-12-15 14:34:40|4341|4340.5|4340.5|4340|4341|4340.5|4340.5|4339.5|11597
1639578890000|2021-12-15 14:34:50||4339.5||4340||4340||4339.5|3573
1639578900000|2021-12-15 14:35:00|4341|4340.5|4340.5|4340|4341|4340.5|4340.5|4339.5|2107
1639578910000|2021-12-15 14:35:10|4340|4339.5|4340|4339.5|4340.5|4340|4339.5|4338.5|5678
1639578920000|2021-12-15 14:35:20|4340.5|4340|4338|4337.5|4340.5|4340|4338|4337.5|11784
1639578930000|2021-12-15 14:35:30|4338.5|4337|4338|4337|4338.5|4337.5|4337|4336.5|4695
1639578940000|2021-12-15 14:35:40|4338.5|4337.5|4338|4337.5|4338.5|4338|4338|4337.5|790
1639578950000|2021-12-15 14:35:50|4337.5|4337|4338|4337|4338.5|4337.5|4337.5|4336.5|682
1639578960000|2021-12-15 14:36:00|4337.5|4337.5|4336.5|4336|4338|4337.5|4336.5|4336|162
1639578970000|2021-12-15 14:36:10|4336|4335.5|4335.5|4335|4336.5|4336|4335.5|4335|1919
1639578980000|2021-12-15 14:36:20|4336|4335.5|4337.5|4336.5|4338|4337|4336|4335|3863
1639578990000|2021-12-15 14:36:30|4337|4336|4336|4335.5|4337|4336|4336|4335|1272
1639579000000|2021-12-15 14:36:40|4336.5|4336|4335|4334.5|4336.5|4336|4334.5|4334|4122
1639579010000|2021-12-15 14:36:50|4335.5|4334|4334|4333.5|4335.5|4334.5|4334|4333|1370
1639579020000|2021-12-15 14:37:00|4334.5|4334|4334|4333|4334.5|4334|4332.5|4332|1854
1639579030000|2021-12-15 14:37:10|4334.5|4333.5|4332.5|4331.5|4334.5|4334|4332|4331|1694
1639579040000|2021-12-15 14:37:20|4332|4332|4332.5|4332|4332.5|4332|4332|4331.5|383
1639579050000|2021-12-15 14:37:30|4333|4332.5|4333.5|4332.5|4334.5|4334|4333|4332|1455
1639579060000|2021-12-15 14:37:40|4333|4332|4333|4332.5|4333|4332.5|4332.5|4331.5|548
1639579070000|2021-12-15 14:37:50|4332.5|4332|4331.5|4331|4333|4332.5|4331.5|4331|461
1639579080000|2021-12-15 14:38:00|4332|4331.5|4332.5|4331.5|4332.5|4331.5|4331.5|4331.5|425
1639579090000|2021-12-15 14:38:10|4332|4332|4332|4331|4332.5|4332|4331.5|4331|593
1639579100000|2021-12-15 14:38:20|4331.5|4331.5|4331|4330|4332|4331.5|4330|4329.5|3550
1639579110000|2021-12-15 14:38:30|4331.5|4330.5|4331|4330|4331.5|4330.5|4331|4330|142
1639579120000|2021-12-15 14:38:40|4330.5|4329.5|4331|4330|4331.5|4330.5|4330|4329.5|2878
1639579130000|2021-12-15 14:38:50|4330.5|4329.5|4329|4328.5|4330.5|4330|4329|4328|1192
1639579140000|2021-12-15 14:39:00|4329.5|4328|4328|4327|4329.5|4328.5|4327.5|4327|707
1639579150000|2021-12-15 14:39:10|4328.5|4327.5|4328|4327.5|4328.5|4328|4328|4327|1283
1639579160000|2021-12-15 14:39:20|4327.5|4327|4328|4327|4328|4327|4327|4326|1474
1639579170000|2021-12-15 14:39:30|4328.5|4327.5|4328.5|4327.5|4328.5|4328|4328|4327.5|196
1639579180000|2021-12-15 14:39:40|4328|4328|4329.5|4329|4329.5|4329|4328|4327.5|359
1639579190000|2021-12-15 14:39:50|4329|4328.5|4329|4328|4330.5|4329.5|4328.5|4328|1024
1639579200000|2021-12-15 14:40:00|4329.5|4328.5|4328|4327|4329.5|4328.5|4326.5|4325.5|2503
1639579210000|2021-12-15 14:40:10|4327.5|4327.5|4329.5|4329|4330|4329|4327.5|4327|549
1639579220000|2021-12-15 14:40:20|4330|4328.5|4329|4328.5|4330|4328.5|4328.5|4328|1041
1639579230000|2021-12-15 14:40:30|4328.5|4328|4329|4328.5|4329|4328.5|4327.5|4327|798
1639579240000|2021-12-15 14:40:40|4329.5|4329|4329|4328.5|4329.5|4329|4328.5|4328|444
1639579250000|2021-12-15 14:40:50|4329.5|4328|4328.5|4328|4329.5|4328.5|4328|4327|215
1639579260000|2021-12-15 14:41:00|4329|4328.5|4328.5|4328|4329|4328.5|4328.5|4328|262
1639579270000|2021-12-15 14:41:10|4328|4327.5|4328.5|4328|4328.5|4328|4328|4327.5|225
1639579280000|2021-12-15 14:41:20|4328|4327.5|4328|4327|4328|4327.5|4328|4327|144
1639579290000|2021-12-15 14:41:30|4327.5|4327.5|4327|4326.5|4327.5|4327.5|4326.5|4326|915
1639579300000|2021-12-15 14:41:40|4326.5|4326|4326.5|4325.5|4327|4326|4326|4325.5|2348
1639579310000|2021-12-15 14:41:50|4326|4325|4325.5|4324.5|4326|4325|4325|4324.5|4860
1639579320000|2021-12-15 14:42:00|4325|4325|4326|4325|4326|4325.5|4324.5|4323.5|2898
1639579330000|2021-12-15 14:42:10|4325.5|4325.5|4326.5|4325.5|4327|4326|4325.5|4325|481
1639579340000|2021-12-15 14:42:20|4326|4326|4326|4325.5|4326.5|4326|4326|4325.5|245
1639579350000|2021-12-15 14:42:30|4325.5|4325|4326|4325|4326|4325.5|4325.5|4325|703
1639579360000|2021-12-15 14:42:40|4325.5|4324.5|4325.5|4325|4325.5|4325|4324.5|4324|1807
1639579370000|2021-12-15 14:42:50|4325|4324.5|4325|4324.5|4325.5|4325|4325|4324.5|0
1639579380000|2021-12-15 14:43:00|4325.5|4325|4324|4323.5|4325.5|4325|4324|4323.5|642
1639579390000|2021-12-15 14:43:10|4324.5|4324|4324|4323.5|4324.5|4324|4324|4323.5|174
1639579400000|2021-12-15 14:43:20|4324.5|4323|4324|4323|4324.5|4323.5|4323.5|4323|457
1639579410000|2021-12-15 14:43:30|4323.5|4323.5|4324|4323.5|4324|4323.5|4323.5|4323|352
1639579420000|2021-12-15 14:43:40|4324.5|4324|4324|4323.5|4324.5|4324|4324|4323.5|509
1639579430000|2021-12-15 14:43:50|4324.5|4324|4325.5|4324.5|4325.5|4325|4324|4323.5|593
1639579440000|2021-12-15 14:44:00|4325|4324|4324.5|4323.5|4325.5|4324|4324|4323.5|231
1639579450000|2021-12-15 14:44:10|4324|4324|4325|4324.5|4325|4324.5|4324|4324|451
1639579460000|2021-12-15 14:44:20|4325.5|4325|4324|4323.5|4325.5|4325|4324|4323.5|774
1639579470000|2021-12-15 14:44:30|4324.5|4324|4324.5|4324|4325|4324|4324.5|4323.5|0
1639579480000|2021-12-15 14:44:40|4324|4323.5|4323|4322.5|4324.5|4323.5|4323|4322.5|1113
1639579490000|2021-12-15 14:44:50|4323.5|4323|4323.5|4322.5|4323.5|4323|4323|4322.5|465
1639579500000|2021-12-15 14:45:00|4323|4322|4320.5|4320|4323.5|4322|4320.5|4320|5415
1639579510000|2021-12-15 14:45:10|4320|4319.5|4321.5|4320.5|4321.5|4320.5|4319.5|4318.5|7777
1639579520000|2021-12-15 14:45:20|4322|4321|4321|4320.5|4322|4321.5|4321|4320.5|427
1639579530000|2021-12-15 14:45:30|4321.5|4321|4322|4321|4322|4321|4321|4320.5|1495
1639579540000|2021-12-15 14:45:40|4321.5|4321.5|4321.5|4321|4322|4321.5|4321|4320.5|3063
1639579550000|2021-12-15 14:45:50|4321|4320.5|4321|4320.5|4321|4321|4320.5|4320|1398
1639579560000|2021-12-15 14:46:00|4320.5|4320|4320.5|4320|4321|4320.5|4319.5|4318.5|1065
1639579570000|2021-12-15 14:46:10|4320|4319.5|4321|4320.5|4321|4320.5|4320|4319|767
1639579580000|2021-12-15 14:46:20|4320.5|4320|4324|4323.5|4324|4323.5|4320.5|4320|1449
1639579590000|2021-12-15 14:46:30|4323.5|4323|4322.5|4322|4323.5|4323|4322.5|4322|1838
1639579600000|2021-12-15 14:46:40|4323|4322.5|4322.5|4322|4323.5|4323|4322.5|4322|2220
1639579610000|2021-12-15 14:46:50|4322|4321.5|4322.5|4322|4323|4322.5|4322|4321.5|1678
1639579620000|2021-12-15 14:47:00|4322|4321.5|4322|4321.5|4322.5|4322|4322|4321.5|1485
1639579630000|2021-12-15 14:47:10|4321.5|4321|4322.5|4321.5|4322.5|4321.5|4321|4320.5|2392
1639579640000|2021-12-15 14:47:20|4322|4322|4321.5|4321|4322.5|4322|4321.5|4320.5|2596
1639579650000|2021-12-15 14:47:30|4322|4320.5|4320|4319.5|4322|4320.5|4320|4319.5|455
1639579660000|2021-12-15 14:47:40|4320.5|4320|4320.5|4320|4320.5|4320|4320.5|4320|206
1639579670000|2021-12-15 14:47:50|4321|4319.5|4322.5|4322|4322.5|4322|4320.5|4319.5|11817
1639579680000|2021-12-15 14:48:00|4322|4321.5|4320.5|4320|4322.5|4321.5|4320.5|4319.5|13017
1639579690000|2021-12-15 14:48:10|4321|4320.5|4321.5|4321|4322|4321|4320|4319.5|9698
1639579700000|2021-12-15 14:48:20|4321|4320.5|4321.5|4321|4321.5|4321|4321|4320.5|1066
1639579710000|2021-12-15 14:48:30|4322|4321.5|4322|4321.5|4322.5|4321.5|4321.5|4321|1573
1639579720000|2021-12-15 14:48:40|4321.5|4321|4321|4320.5|4321.5|4321|4321|4320|1772
1639579730000|2021-12-15 14:48:50|4321.5|4320|4319|4318|4322.5|4322|4319|4318|11516
1639579740000|2021-12-15 14:49:00|4318.5|4318.5|4319.5|4318.5|4319.5|4319|4318|4317|2592
1639579750000|2021-12-15 14:49:10|4319|4318|4320.5|4319.5|4320.5|4319.5|4318|4317.5|4058
1639579760000|2021-12-15 14:49:20|4320|4319|4320|4319.5|4320.5|4319.5|4319.5|4319|184
1639579770000|2021-12-15 14:49:30|4319.5|4319|4319|4318.5|4319.5|4319|4318|4317.5|796
1639579780000|2021-12-15 14:49:40|4318.5|4318|4318.5|4317.5|4318.5|4318|4318|4317.5|1212
1639579790000|2021-12-15 14:49:50|4318|4317|4317.5|4317|4318.5|4318|4317.5|4317|3722
1639579800000|2021-12-15 14:50:00|4317|4316.5|4314.5|4313.5|4317.5|4316.5|4314|4313.5|3812
1639579810000|2021-12-15 14:50:10|4315|4314|4314.5|4314|4315|4314.5|4314|4313.5|717
1639579820000|2021-12-15 14:50:20|4315|4314.5|4316.5|4316|4316.5|4316|4315|4314.5|886
1639579830000|2021-12-15 14:50:30|4317|4316.5|4317|4316.5|4317.5|4317|4316.5|4316|3157
1639579840000|2021-12-15 14:50:40|4316.5|4316|4316.5|4315.5|4317.5|4316.5|4316|4315|1723
1639579850000|2021-12-15 14:50:50|4316|4316|4316.5|4315.5|4316.5|4316|4316|4315|376
1639579860000|2021-12-15 14:51:00|4316|4315|4314|4313.5|4316|4315.5|4314|4313.5|663
1639579870000|2021-12-15 14:51:10|4313.5|4313|4313.5|4313|4314|4313.5|4313.5|4313|869
1639579880000|2021-12-15 14:51:20|4314|4313.5|4314.5|4313.5|4314.5|4314|4314|4313|2795
1639579890000|2021-12-15 14:51:30|4314|4313|4314|4313.5|4314.5|4313.5|4313|4312.5|1771
1639579900000|2021-12-15 14:51:40|4314.5|4314|4313|4312|4314.5|4314|4313|4312|921
1639579910000|2021-12-15 14:51:50|4313.5|4312.5|4313.5|4313|4314|4313|4313|4312.5|412
1639579920000|2021-12-15 14:52:00|4313|4312.5|4313|4312.5|4313.5|4313|4312.5|4312|1761
1639579930000|2021-12-15 14:52:10|4312.5|4312|4312.5|4312|4313|4312.5|4312|4311|1146
1639579940000|2021-12-15 14:52:20|4313|4312.5|4313|4312|4313|4312.5|4312.5|4312|477
1639579950000|2021-12-15 14:52:30|4312.5|4312.5|4312.5|4312|4312.5|4312.5|4311.5|4311|721
1639579960000|2021-12-15 14:52:40|4312|4311.5|4312.5|4312|4313|4312|4312|4311.5|120
1639579970000|2021-12-15 14:52:50|4312|4311.5|4311.5|4311|4312|4311.5|4311|4310.5|1597
1639579980000|2021-12-15 14:53:00|4311|4310.5|4311|4310.5|4311.5|4311|4311|4310.5|549
1639579990000|2021-12-15 14:53:10|4310.5|4310|4312|4311|4312.5|4311.5|4310.5|4310|8392
1639580000000|2021-12-15 14:53:20|4312.5|4310.5|4313.5|4313|4314|4313|4312.5|4310.5|391
1639580010000|2021-12-15 14:53:30|4314|4313.5|4313.5|4313|4314.5|4314|4313.5|4313|2464
1639580020000|2021-12-15 14:53:40|4314|4313.5|4313.5|4312.5|4314|4313.5|4312|4311|2754
1639580030000|2021-12-15 14:53:50|4314|4313|4316|4315|4316|4315|4314|4313|1972
1639580040000|2021-12-15 14:54:00|4315.5|4314.5|4316|4314.5|4316.5|4314.5|4315|4314.5|135
1639580050000|2021-12-15 14:54:10|4315.5|4316.5|4318.5|4318|4318.5|4318|4315|4315|14598
1639580060000|2021-12-15 14:54:20|4318|4317.5|4320.5|4319.5|4321|4320|4318|4317.5|761
1639580070000|2021-12-15 14:54:30|4321|4320|4321.5|4321|4323|4321.5|4321|4320|910
1639580080000|2021-12-15 14:54:40|4322.5|4322|4322.5|4322|4323.5|4322.5|4322.5|4322|4633
1639580090000|2021-12-15 14:54:50|4322|4321.5|4322.5|4322|4322.5|4322|4321.5|4320.5|5057
1639580100000|2021-12-15 14:55:00|4323|4322.5|4319|4318.5|4323.5|4322.5|4319|4318.5|8553
1639580110000|2021-12-15 14:55:10|4319.5|4319|4320|4319.5|4320.5|4320|4319|4318.5|2445
1639580120000|2021-12-15 14:55:20|4319.5|4319|4319|4318.5|4319.5|4319|4319|4317.5|1844
1639580130000|2021-12-15 14:55:30|4319.5|4319|4319|4318.5|4319.5|4319|4319|4318.5|837
1639580140000|2021-12-15 14:55:40|4319.5|4319|4320.5|4319.5|4321.5|4321|4319.5|4319|4170
1639580150000|2021-12-15 14:55:50|4320|4320|4319|4318.5|4320.5|4320|4319|4318.5|1534
1639580160000|2021-12-15 14:56:00|4318.5|4318|4318|4317.5|4319|4318|4317.5|4317|919
1639580170000|2021-12-15 14:56:10|4317.5|4317|4317|4316.5|4317.5|4317|4316|4315.5|13013
1639580180000|2021-12-15 14:56:20|4316.5|4316|4317|4316|4317|4316.5|4316|4315.5|497
1639580190000|2021-12-15 14:56:30|4316.5|4315.5|4317|4316|4317|4316|4316.5|4315.5|0
1639580200000|2021-12-15 14:56:40|4316.5|4316.5|4317.5|4317|4318.5|4317.5|4316.5|4316.5|942
1639580210000|2021-12-15 14:56:50|4317|4316.5|4317.5|4316.5|4317.5|4317|4317|4316.5|70
1639580220000|2021-12-15 14:57:00|4317|4316|4316.5|4315.5|4317|4316|4315.5|4315|1842
1639580230000|2021-12-15 14:57:10|4316|4315|4317.5|4316.5|4318|4317|4315.5|4315|1053
1639580240000|2021-12-15 14:57:20|4317|4316|4317.5|4316.5|4318|4317.5|4316.5|4315.5|2097
1639580250000|2021-12-15 14:57:30|4317|4316|4316.5|4315.5|4317.5|4316|4316|4315.5|9019
1639580260000|2021-12-15 14:57:40|4316|4315|4316|4315.5|4316.5|4316|4315.5|4314.5|1033
1639580270000|2021-12-15 14:57:50|4316.5|4316|4316|4315.5|4316.5|4316|4316|4315.5|80
1639580280000|2021-12-15 14:58:00|4316.5|4315|4315.5|4314.5|4316.5|4315.5|4315|4314.5|383
1639580290000|2021-12-15 14:58:10|4315|4314|4314.5|4314|4315|4314.5|4314|4313|2601
1639580300000|2021-12-15 14:58:20|4315|4314.5|4314|4313.5|4316|4315.5|4313.5|4313|16786
1639580310000|2021-12-15 14:58:30|4314.5|4314|4314.5|4313.5|4315|4314|4314|4313.5|2115
1639580320000|2021-12-15 14:58:40|4314|4314|4314.5|4314|4314.5|4314|4314|4313.5|2
1639580330000|2021-12-15 14:58:50|4314|4313.5|4314|4313|4314.5|4314|4314|4313|474
1639580340000|2021-12-15 14:59:00|4313.5|4313.5|4315.5|4314.5|4315.5|4315|4313.5|4313.5|1261
1639580350000|2021-12-15 14:59:10|4315|4314|4315|4314|4315.5|4314.5|4315|4314|158
1639580360000|2021-12-15 14:59:20|4314.5|4313.5|4314.5|4314|4314.5|4314|4314|4313|1584
1639580370000|2021-12-15 14:59:30|4315|4314.5|4315|4314|4315.5|4315|4315|4314|564
1639580380000|2021-12-15 14:59:40|4315.5|4314.5|4316.5|4315.5|4317|4316|4315|4314|7675
1639580390000|2021-12-15 14:59:50|4317|4316|4316.5|4316|4317|4316.5|4316.5|4315.5|1034
1639580400000|2021-12-15 15:00:00|4317|4316.5|4318.5|4317.5|4319|4317.5|4316.5|4316.5|1157
1639580410000|2021-12-15 15:00:10|4318|4317|4316|4315.5|4318|4317|4315.5|4315|3607
1639580420000|2021-12-15 15:00:20|4316.5|4315|4315.5|4315|4316.5|4315.5|4315.5|4315|2
1639580430000|2021-12-15 15:00:30|4316|4315.5|4315|4314.5|4316.5|4316|4314|4313.5|715
1639580440000|2021-12-15 15:00:40|4315.5|4315|4316.5|4316|4317.5|4316.5|4315.5|4314.5|1963
1639580450000|2021-12-15 15:00:50|4317|4316.5|4318|4317|4318|4317.5|4316.5|4315.5|732
1639580460000|2021-12-15 15:01:00|4318.5|4317.5|4319|4318.5|4319|4318.5|4318.5|4317.5|1773
1639580470000|2021-12-15 15:01:10|4319.5|4319|4320.5|4319.5|4320.5|4320|4319|4318.5|2414
1639580480000|2021-12-15 15:01:20|4320|4319|4320.5|4320|4321.5|4321|4320|4319|2034
1639580490000|2021-12-15 15:01:30|4320|4319.5|4318.5|4317.5|4321|4320|4318.5|4317.5|5099
1639580500000|2021-12-15 15:01:40|4318|4318|4318|4317|4318.5|4318|4317|4316|368
1639580510000|2021-12-15 15:01:50|4318.5|4317.5|4317|4316|4318.5|4318|4317|4316|6196
1639580520000|2021-12-15 15:02:00|4316.5|4316.5|4317.5|4316.5|4318|4317.5|4316.5|4315.5|1858
1639580530000|2021-12-15 15:02:10|4318|4317|4316|4315.5|4318|4317|4315.5|4315|2012
1639580540000|2021-12-15 15:02:20|4316.5|4316|4316.5|4315.5|4317|4316.5|4315|4314.5|2603
1639580550000|2021-12-15 15:02:30|4316|4316|4316.5|4315.5|4316.5|4316|4316|4315.5|0
1639580560000|2021-12-15 15:02:40|4316|4316|4317|4316|4317|4316.5|4316|4315.5|1727
1639580570000|2021-12-15 15:02:50|4317.5|4316.5|4318|4317|4318.5|4317.5|4317.5|4316.5|918
1639580580000|2021-12-15 15:03:00|4317.5|4316.5|4316.5|4315.5|4317.5|4316.5|4316.5|4315.5|2281
1639580590000|2021-12-15 15:03:10|4316|4315|4316|4315.5|4316|4315.5|4315.5|4315|712
1639580600000|2021-12-15 15:03:20|4315.5|4315|4315.5|4315|4316|4315|4315.5|4315|100
1639580610000|2021-12-15 15:03:30|4315|4314.5|4315|4314|4315|4314.5|4314.5|4313.5|1016
1639580620000|2021-12-15 15:03:40|4315.5|4314.5|4315|4314.5|4315.5|4315|4315|4314.5|428
1639580630000|2021-12-15 15:03:50|4315.5|4315|4316.5|4316|4316.5|4316|4315.5|4314.5|1089
1639580640000|2021-12-15 15:04:00|4316|4315.5|4316.5|4316|4317|4316|4316|4315.5|345
1639580650000|2021-12-15 15:04:10|4317|4316.5|4316.5|4316|4317|4316.5|4316.5|4316|1
1639580660000|2021-12-15 15:04:20|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|533
1639580670000|2021-12-15 15:04:30|4315.5|4315|4314.5|4314|4316|4315.5|4314.5|4314|5522
1639580680000|2021-12-15 15:04:40|4315|4314.5|4314.5|4314|4315|4314.5|4314.5|4314|146
1639580690000|2021-12-15 15:04:50|4315|4314.5|4316|4315|4316|4315.5|4315|4314.5|1818
1639580700000|2021-12-15 15:05:00|4315.5|4314.5|4315.5|4315|4316|4315|4314.5|4314|2830
1639580710000|2021-12-15 15:05:10|4316|4315.5|4317|4316|4317.5|4316.5|4316|4315|4823
1639580720000|2021-12-15 15:05:20|4316.5|4316.5|4317|4316.5|4317.5|4316.5|4316.5|4316|367
1639580730000|2021-12-15 15:05:30|4316.5|4316|4316|4315.5|4316.5|4316|4315|4314.5|1222
1639580740000|2021-12-15 15:05:40|4316.5|4316|4316|4315.5|4317|4316.5|4316|4315.5|586
1639580750000|2021-12-15 15:05:50|4315.5|4315|4314.5|4314|4315.5|4315|4314.5|4313.5|1782
1639580760000|2021-12-15 15:06:00|4314|4313.5|4314.5|4313.5|4314.5|4314|4314|4313|1928
1639580770000|2021-12-15 15:06:10|4314|4314|4313.5|4313|4314.5|4314|4313.5|4312.5|759
1639580780000|2021-12-15 15:06:20|4314|4313.5|4313.5|4313|4314|4313.5|4313|4312.5|1885
1639580790000|2021-12-15 15:06:30|4314|4313.5|4315|4314.5|4315|4314.5|4313.5|4313|5988
1639580800000|2021-12-15 15:06:40|4315.5|4315|4315|4314.5|4315.5|4315|4315|4314.5|952
1639580810000|2021-12-15 15:06:50|4315.5|4315|4314|4313.5|4315.5|4315|4314|4313.5|1836
1639580820000|2021-12-15 15:07:00|4313.5|4313|4314|4313.5|4314|4313.5|4313.5|4313|1575
1639580830000|2021-12-15 15:07:10|4314.5|4314|4314|4313.5|4315.5|4315|4314|4313.5|4248
1639580840000|2021-12-15 15:07:20|4313.5|4313|4313.5|4313|4314|4313.5|4313.5|4313|712
1639580850000|2021-12-15 15:07:30|4313|4312.5|4312|4311.5|4313|4312.5|4311.5|4311|2537
1639580860000|2021-12-15 15:07:40|4312.5|4312|4312|4311.5|4313|4312.5|4312|4311.5|1579
1639580870000|2021-12-15 15:07:50|4311.5|4311|4311.5|4311|4312|4311.5|4311.5|4311|1694
1639580880000|2021-12-15 15:08:00|4311|4310.5|4311|4310.5|4311.5|4310.5|4310.5|4310|980
1639580890000|2021-12-15 15:08:10|4310.5|4310|4311.5|4311|4311.5|4311|4310.5|4310|727
1639580900000|2021-12-15 15:08:20|4311|4310.5|4311.5|4311|4311.5|4311|4310.5|4310|2207
1639580910000|2021-12-15 15:08:30|4311|4310.5|4310.5|4310|4311|4311|4310.5|4310|112
1639580920000|2021-12-15 15:08:40|4311|4310.5|4311.5|4311|4312|4311.5|4311|4310.5|1826
1639580930000|2021-12-15 15:08:50|4311|4310.5|4311|4310.5|4311|4310.5|4310.5|4310|92
1639580940000|2021-12-15 15:09:00|4310.5|4310|4310.5|4309.5|4310.5|4310|4310|4309|2717
1639580950000|2021-12-15 15:09:10|4310|4309|4310|4309|4310|4309.5|4309.5|4309|732
1639580960000|2021-12-15 15:09:20|4309.5|4309.5|4309.5|4309|4310|4309.5|4309.5|4309|186
1639580970000|2021-12-15 15:09:30|4309|4308.5|4309|4308|4309.5|4308.5|4308.5|4308|512
1639580980000|2021-12-15 15:09:40|4308.5|4308.5|4309|4308.5|4309|4308.5|4308.5|4308|1262
1639580990000|2021-12-15 15:09:50|4308.5|4308|4309|4308.5|4309|4308.5|4308.5|4308|206
1639581000000|2021-12-15 15:10:00|4308.5|4308|4307.5|4307|4308.5|4308.5|4307.5|4307|11298
1639581010000|2021-12-15 15:10:10|4308|4307.5|4308|4307.5|4308.5|4308|4308|4307|1545
1639581020000|2021-12-15 15:10:20|4308.5|4308|4309|4308.5|4309|4308.5|4308|4307.5|766
1639581030000|2021-12-15 15:10:30|4308.5|4308|4308.5|4308|4309|4308|4308|4307.5|3270
1639581040000|2021-12-15 15:10:40|4309|4308.5|4309|4308.5|4309.5|4309|4309|4308|1819
1639581050000|2021-12-15 15:10:50|4309.5|4308|4311|4310.5|4311|4310.5|4309|4308|1351
1639581060000|2021-12-15 15:11:00|4310.5|4310|4311.5|4310.5|4312|4311.5|4310.5|4310|2956
1639581070000|2021-12-15 15:11:10|4311|4310|4310.5|4310|4311|4310.5|4310|4309.5|4018
1639581080000|2021-12-15 15:11:20|4311|4310.5|4310.5|4310|4311|4310.5|4310.5|4310|84
1639581090000|2021-12-15 15:11:30|4311|4310.5|4310.5|4310|4311|4310.5|4310.5|4310|220
1639581100000|2021-12-15 15:11:40|4310|4309.5|4309|4308.5|4310|4309.5|4309|4308.5|1956
1639581110000|2021-12-15 15:11:50|4309.5|4308|4310|4309|4310|4309.5|4308.5|4308|2545
1639581120000|2021-12-15 15:12:00|4309.5|4309.5|4309|4308.5|4309.5|4309.5|4309|4308|1700
1639581130000|2021-12-15 15:12:10|4309.5|4309|4308.5|4308|4309.5|4309|4308.5|4307.5|477
1639581140000|2021-12-15 15:12:20|4309|4307.5|4309|4308|4309|4308.5|4308.5|4307.5|0
1639581150000|2021-12-15 15:12:30|4308.5|4307.5|4309|4308|4309|4308.5|4308|4307.5|413
1639581160000|2021-12-15 15:12:40|4309.5|4308.5|4310|4309|4310.5|4310|4309.5|4308.5|3568
1639581170000|2021-12-15 15:12:50|4309.5|4309.5|4309.5|4309|4310|4309.5|4309.5|4309|33
1639581180000|2021-12-15 15:13:00|4310|4309.5|4310.5|4310|4310.5|4310|4310|4309|445
1639581190000|2021-12-15 15:13:10|4311|4310.5|4310.5|4310|4311.5|4311|4310|4309.5|3706
1639581200000|2021-12-15 15:13:20|4310|4309.5|4309.5|4308.5|4310.5|4310|4309|4308.5|1160
1639581210000|2021-12-15 15:13:30|4310|4309|4310.5|4309.5|4310.5|4309.5|4309.5|4308.5|223
1639581220000|2021-12-15 15:13:40|4310|4310|4310|4309.5|4310|4310|4310|4309.5|51
1639581230000|2021-12-15 15:13:50|4310.5|4309|4308.5|4308|4310.5|4309|4308.5|4308|2353
1639581240000|2021-12-15 15:14:00|4309|4308.5|4308|4307.5|4309|4308.5|4307.5|4307|3274
1639581250000|2021-12-15 15:14:10|4308.5|4308|4308.5|4307.5|4308.5|4308|4308|4307.5|251
1639581260000|2021-12-15 15:14:20|4309|4308|4309|4308|4309|4308.5|4309|4307.5|901
1639581270000|2021-12-15 15:14:30|4308.5|4308.5|4309|4308.5|4309|4308.5|4308.5|4308.5|615
1639581280000|2021-12-15 15:14:40|||||||||231
1639581290000|2021-12-15 15:14:50|4308.5|4308|4308|4307.5|4309|4308|4307.5|4307|3540
1639581300000|2021-12-15 15:15:00|4308.5|4308|4308|4307|4309|4308.5|4308|4307|1469
1639581320000|2021-12-15 15:15:20|4308.5|4307.5|4309|4308.5|4309|4308.5|4308.5|4307.5|679
1639581330000|2021-12-15 15:15:30|4308.5|4308|4310|4309.5|4310|4309.5|4308.5|4308|3183
1639581340000|2021-12-15 15:15:40|4310.5|4310|4310.5|4309.5|4311|4310|4310|4309.5|452
1639581350000|2021-12-15 15:15:50|4311|4310|4311|4310.5|4311.5|4311|4311|4310|809
1639581360000|2021-12-15 15:16:00|4311.5|4311|4312|4311.5|4312.5|4311.5|4311.5|4311|492
1639581370000|2021-12-15 15:16:10|4312.5|4312|4313.5|4312.5|4314|4313|4312.5|4312|316
1639581380000|2021-12-15 15:16:20|4313||4313||4313.5||4313||0
1639581390000|2021-12-15 15:16:30|4312.5|4312|4313|4312|4313.5|4313|4312|4311|2896
1639581400000|2021-12-15 15:16:40|4312.5|4311.5|4312|4311|4313|4311.5|4311.5|4311|1001
1639581410000|2021-12-15 15:16:50|4311.5|4310.5|4311|4310.5|4311.5|4311|4311|4310|785
1639581420000|2021-12-15 15:17:00|4311.5|4310|4311.5|4311|4311.5|4311|4311|4310|132
1639581430000|2021-12-15 15:17:10|4311|4310.5|4312|4311.5|4312.5|4312|4311|4310.5|698
1639581440000|2021-12-15 15:17:20||4311||4311.5||4311.5||4311|1359
1639581450000|2021-12-15 15:17:30|4312.5|4312|4313|4312|4314|4313|4312.5|4311.5|1570
1639581460000|2021-12-15 15:17:40|4313.5|4312.5|4314|4313.5|4314|4313.5|4313.5|4312.5|408
1639581470000|2021-12-15 15:17:50|4313.5|4313|4314|4313.5|4314.5|4313.5|4313.5|4313|401
1639581480000|2021-12-15 15:18:00|4313.5|4313|4313|4312.5|4313.5|4313|4312.5|4312|2109
1639581490000|2021-12-15 15:18:10|4312.5|4312|4313|4312.5|4313|4312.5|4312.5|4312|696
1639581500000|2021-12-15 15:18:20|4313.5|4313|4315|4314.5|4315|4314.5|4313.5|4312.5|1148
1639581510000|2021-12-15 15:18:30|4314.5|4314|4314|4313|4315|4314|4313.5|4313|5204
1639581520000|2021-12-15 15:18:40|4313.5|4313.5|4315.5|4314.5|4315.5|4315|4313.5|4313.5|687
1639581530000|2021-12-15 15:18:50|4316|4315|4317|4316.5|4317|4316.5|4315.5|4315|3360
1639581540000|2021-12-15 15:19:00|4316.5|4316|4317.5|4317|4317.5|4317|4316.5|4316|4478
1639581550000|2021-12-15 15:19:10|4317|4316.5|4317.5|4316.5|4317.5|4317|4317|4316|584
1639581560000|2021-12-15 15:19:20|4317|4316|4315.5|4314.5|4317.5|4316|4315|4314.5|1142
1639581570000|2021-12-15 15:19:30|4315|4314|4314|4313.5|4315|4314|4314|4313.5|394
1639581580000|2021-12-15 15:19:40|4313.5|4313|4313.5|4313|4313.5|4313|4313.5|4312.5|270
1639581590000|2021-12-15 15:19:50|4313|4312.5|4312.5|4312|4313.5|4312.5|4312.5|4312|813
1639581600000|2021-12-15 15:20:00|4313|4312.5|4313|4312|4314.5|4313.5|4312.5|4312|1690
1639581610000|2021-12-15 15:20:10|4312.5|4312.5|4312.5|4312|4313.5|4313|4312.5|4312|824
1639581620000|2021-12-15 15:20:20|4313|4311.5|4312.5|4311.5|4313|4312|4311.5|4311|683
1639581630000|2021-12-15 15:20:30||4312||4311.5||4312||4311.5|110
1639581640000|2021-12-15 15:20:40|4312|4312|4312.5|4311.5|4312.5|4312|4312|4311.5|879
1639581650000|2021-12-15 15:20:50|4312||4312||4312.5||4312||0
1639581660000|2021-12-15 15:21:00|4312.5|4312|4312|4311.5|4312.5|4312|4312|4311|1043
1639581670000|2021-12-15 15:21:10|4312.5|4311|4312.5|4312|4312.5|4312|4312|4311|1144
1639581680000|2021-12-15 15:21:20|4313|4312.5|4313|4312.5|4313|4312.5|4312.5|4312|100
1639581690000|2021-12-15 15:21:30|4313.5|4313|4314|4313.5|4314.5|4313.5|4313.5|4312.5|2793
1639581700000|2021-12-15 15:21:40|4314.5|4314|4314.5|4313.5|4314.5|4314|4314|4313.5|873
1639581710000|2021-12-15 15:21:50|4314|4313|4312|4311.5|4314|4313|4312|4311.5|4707
1639581720000|2021-12-15 15:22:00|4312.5|4312|4312.5|4311.5|4313|4312|4312.5|4311.5|535
1639581730000|2021-12-15 15:22:10|4312|4312|4313|4312|4313|4312.5|4312|4311.5|721
1639581740000|2021-12-15 15:22:20|4312.5||4312.5||4313||4312.5||0
1639581750000|2021-12-15 15:22:30|4313|4312.5|4311.5|4310.5|4313|4312.5|4311.5|4310.5|935
1639581760000|2021-12-15 15:22:40|4312|4311|4311.5|4310.5|4312|4311|4311.5|4310.5|0
1639581770000|2021-12-15 15:22:50|4312|4311|4311.5|4311|4312|4311.5|4311.5|4310.5|587
1639581780000|2021-12-15 15:23:00|4312|4311.5|4313|4312.5|4313.5|4313|4311.5|4311|1458
1639581790000|2021-12-15 15:23:10|4313.5|4312|4312.5|4312|4313.5|4312|4312.5|4312|2148
1639581800000|2021-12-15 15:23:20|4313|4312.5|4313|4312|4313|4312.5|4312.5|4312|1163
1639581810000|2021-12-15 15:23:30|4312.5|4311.5|4313|4312|4313.5|4312.5|4312.5|4311.5|1180
1639581820000|2021-12-15 15:23:40|4312.5||4312.5||4312.5||4312.5||0
1639581830000|2021-12-15 15:23:50|4313|4311.5|4311.5|4310.5|4313|4311.5|4311|4310.5|4220
1639581840000|2021-12-15 15:24:00|4312|4311|4312|4311|4312|4311.5|4311.5|4311|678
1639581850000|2021-12-15 15:24:10|4311.5|4311.5|4312|4311.5|4312|4311.5|4311.5|4311|131
1639581860000|2021-12-15 15:24:20|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|186
1639581870000|2021-12-15 15:24:30|4312|4311.5|4312.5|4311.5|4312.5|4312|4311.5|4311|2548
1639581880000|2021-12-15 15:24:40|4313|4312|4312|4311|4313|4312.5|4311.5|4311|3279
1639581890000|2021-12-15 15:24:50|4311.5|4310.5|4311|4310.5|4311.5|4310.5|4310.5|4310|1918
1639581910000|2021-12-15 15:25:10|4310.5|4310|4312|4311|4312|4311|4310|4309.5|2867
1639581920000|2021-12-15 15:25:20|4311.5|4310.5|4311.5|4310.5|4311.5|4310.5|4311|4310.5|0
1639581930000|2021-12-15 15:25:30|4311|4310|4311|4310|4311|4310.5|4310.5|4310|1299
1639581940000|2021-12-15 15:25:40|4310.5|4310.5|4311|4310|4311|4310.5|4310.5|4310|1356
1639581950000|2021-12-15 15:25:50|4310.5|4309.5|4310.5|4309.5|4310.5|4310|4309.5|4309|2114
1639581960000|2021-12-15 15:26:00|4311|4310|4311|4310|4311|4310.5|4310.5|4310|409
1639581970000|2021-12-15 15:26:10|4310.5|4310.5|4311|4310.5|4311|4310.5|4310|4309.5|648
1639581980000|2021-12-15 15:26:20|4311.5|4311|4311|4310.5|4312|4311|4311|4310.5|2000
1639581990000|2021-12-15 15:26:30|4311.5|4311|4311.5|4310.5|4311.5|4311|4311|4310.5|353
1639582000000|2021-12-15 15:26:40|4311|4310|4312|4311|4312|4311.5|4310.5|4309.5|4196
1639582010000|2021-12-15 15:26:50|4311.5|4310.5|4311.5|4310.5|4312|4310.5|4311|4310.5|2058
1639582020000|2021-12-15 15:27:00|4312|4311|4312|4311|4312|4311|4312|4311|85
1639582030000|2021-12-15 15:27:10|4312.5|4311.5|4314|4313.5|4314.5|4313.5|4312.5|4311.5|4684
1639582040000|2021-12-15 15:27:20|4314.5|4314|4313|4312.5|4315|4314|4312.5|4312|2733
1639582050000|2021-12-15 15:27:30|4312.5|4312|4312.5|4312|4312.5|4312.5|4312.5|4312|465
1639582060000|2021-12-15 15:27:40|4312|4311.5|4312|4311.5|4312.5|4311.5|4311|4310|11433
1639582070000|2021-12-15 15:27:50|4312.5|4312|4312|4311|4312.5|4312|4311.5|4311|1107
1639582080000|2021-12-15 15:28:00|4311.5|4310.5|4311.5|4310.5|4312|4311.5|4311|4310.5|1467
1639582090000|2021-12-15 15:28:10|4311|4311|4311.5|4311|4311.5|4311|4311|4310.5|521
1639582100000|2021-12-15 15:28:20|4311|4310.5|4310.5|4310|4311.5|4311|4310.5|4309.5|6458
1639582110000|2021-12-15 15:28:30|4311|4310.5|4311.5|4310.5|4311.5|4311|4311|4310.5|2036
1639582120000|2021-12-15 15:28:40|4312|4311|4311.5|4311|4312|4311.5|4311.5|4311|1115
1639582130000|2021-12-15 15:28:50|||||||||600
1639582140000|2021-12-15 15:29:00|4311|4310.5|4311.5|4311|4311.5|4311|4311|4310|1888
1639582150000|2021-12-15 15:29:10|4312|4311.5|4314|4313|4314|4313.5|4312|4311.5|2096
1639582160000|2021-12-15 15:29:20|4313.5|4312.5|4312.5|4311.5|4314|4313|4312.5|4311.5|1967
1639582170000|2021-12-15 15:29:30|4312||4312||4312||4312||150
1639582180000|2021-12-15 15:29:40|4311.5|4311|4313.5|4312.5|4313.5|4312.5|4311.5|4311|2135
1639582190000|2021-12-15 15:29:50|4313|4313|4313.5|4313|4313.5|4313|4313|4312.5|260
1639582200000|2021-12-15 15:30:00|4314|4313.5|4317|4316|4318.5|4318|4313.5|4313.5|11764
1639582210000|2021-12-15 15:30:10|4316.5|4316.5|4316.5|4315.5|4319|4318|4316|4315.5|3249
1639582220000|2021-12-15 15:30:20|4316|4316|4317.5|4317|4318|4317.5|4316|4315.5|775
1639582230000|2021-12-15 15:30:30|4317|4316.5|4317.5|4316.5|4318|4317|4316.5|4316|815
1639582240000|2021-12-15 15:30:40|4318|4317|4318.5|4317.5|4318.5|4318|4317.5|4317|799
1639582250000|2021-12-15 15:30:50|4318|4317|4318.5|4318|4318.5|4318|4317.5|4317|399
1639582260000|2021-12-15 15:31:00|4318|4317.5|4318.5|4318|4319|4318.5|4318|4317.5|821
1639582270000|2021-12-15 15:31:10|4319|4318.5|4318.5|4318|4319|4318.5|4318.5|4318|71
1639582280000|2021-12-15 15:31:20|4319|4318.5|4320|4319|4320|4319|4318.5|4318|565
1639582290000|2021-12-15 15:31:30|4320.5|4319.5|4320|4319|4320.5|4320|4319.5|4319|1409
1639582300000|2021-12-15 15:31:40|4320.5|4319.5|4320.5|4319.5|4320.5|4320|4320.5|4319|151
1639582310000|2021-12-15 15:31:50|4320|4320|4319|4318.5|4320.5|4320|4319|4318.5|1153
1639582320000|2021-12-15 15:32:00|4318.5|4318|4319|4318.5|4319.5|4319|4318.5|4318|998
1639582330000|2021-12-15 15:32:10|4319.5|4319|4320|4319.5|4320.5|4319.5|4319|4319|705
1639582340000|2021-12-15 15:32:20|4320.5|4319|4321|4320.5|4321.5|4320.5|4320|4319|871
1639582350000|2021-12-15 15:32:30|4320.5|4320|4320.5|4319.5|4321.5|4321|4320|4319|6820
1639582360000|2021-12-15 15:32:40|4321|4320|4321|4320.5|4321.5|4320.5|4321|4320|663
1639582370000|2021-12-15 15:32:50|4321.5|4320|4320.5|4320|4321.5|4320.5|4320.5|4320|485
1639582380000|2021-12-15 15:33:00|4320|4319.5|4319.5|4319|4320.5|4320|4319|4318.5|2183
1639582390000|2021-12-15 15:33:10|4319|4318.5|4320|4319.5|4320|4319.5|4318.5|4318|1231
1639582400000|2021-12-15 15:33:20|4319.5|4319|4319.5|4318.5|4320|4319.5|4319.5|4318.5|576
1639582410000|2021-12-15 15:33:30|4320|4319|4321|4320|4321|4320|4320|4319|408
1639582420000|2021-12-15 15:33:40|4320.5||4321||4321||4320.5||0
1639582430000|2021-12-15 15:33:50|4320.5|4320.5|4320.5|4320|4321.5|4320.5|4320.5|4320|403
1639582440000|2021-12-15 15:34:00|4321|4320.5|4322.5|4322|4323|4322|4321|4320.5|386
1639582450000|2021-12-15 15:34:10|4323|4322.5|4323.5|4323|4323.5|4323|4323|4322.5|2219
1639582460000|2021-12-15 15:34:20|4324|4323.5|4323.5|4323|4324.5|4323.5|4323.5|4323|2789
1639582470000|2021-12-15 15:34:30|||||||||303
1639582480000|2021-12-15 15:34:40|4324|4323.5|4324|4323|4324|4323.5|4323.5|4323|345
1639582490000|2021-12-15 15:34:50|4323.5|4322.5|4322|4321.5|4323.5|4323|4321.5|4320.5|4195
1639582500000|2021-12-15 15:35:00|4321.5|4321|4323.5|4322.5|4324|4323|4321.5|4321|2321
1639582510000|2021-12-15 15:35:10|4323|4322|4321|4320.5|4323|4322.5|4321|4320|911
1639582520000|2021-12-15 15:35:20|4320.5|4320|4321|4320.5|4321|4320.5|4320|4319.5|1401
1639582530000|2021-12-15 15:35:30|4320.5|4320|4320|4319.5|4321|4320|4319.5|4319|1184
1639582540000|2021-12-15 15:35:40|4320.5|4319|4320.5|4320|4321|4320|4320.5|4319|337
1639582550000|2021-12-15 15:35:50|4321|4320.5|4322|4321.5|4322|4321.5|4320.5|4320.5|1361
1639582560000|2021-12-15 15:36:00|4321.5|4321|4322|4321.5|4322|4321.5|4321.5|4321|881
1639582570000|2021-12-15 15:36:10|4321.5|4321|4323|4322|4323.5|4323|4321.5|4321|1445
1639582580000|2021-12-15 15:36:20|4322.5|4321.5|4321.5|4321|4323|4321.5|4321.5|4321|1641
1639582590000|2021-12-15 15:36:30|4321|4320.5|4321.5|4320.5|4321.5|4320.5|4321|4320.5|333
1639582600000|2021-12-15 15:36:40|4322|4321|4322|4321|4322|4321.5|4321.5|4321|1049
1639582610000|2021-12-15 15:36:50|4321.5|4320.5|4321.5|4321|4322|4321|4321|4320.5|2101
1639582620000|2021-12-15 15:37:00|4322|4320.5|4321.5|4320.5|4322|4321.5|4321|4320.5|1367
1639582630000|2021-12-15 15:37:10|4321|4321|4322|4321|4322|4321|4321|4320.5|1374
1639582640000|2021-12-15 15:37:20|4321.5|4320.5|4321|4320.5|4322|4321|4321|4320.5|239
1639582650000|2021-12-15 15:37:30|4321.5|4321|4324.5|4323.5|4325|4324|4321.5|4321|8949
1639582660000|2021-12-15 15:37:40|4325|4324|4324.5|4323.5|4325.5|4324.5|4324|4323.5|4298
1639582670000|2021-12-15 15:37:50|4324|4323|4324.5|4323.5|4324.5|4323.5|4323|4322.5|1563
1639582680000|2021-12-15 15:38:00|4324|4324|4322.5|4322|4324|4324|4322.5|4322|2449
1639582690000|2021-12-15 15:38:10|4323|4322.5|4324|4323.5|4324.5|4323.5|4322.5|4322|629
1639582700000|2021-12-15 15:38:20||4323||4323.5||4323.5||4323|0
1639582710000|2021-12-15 15:38:30|4323.5|4323|4323|4322.5|4323.5|4323.5|4322.5|4322|1300
1639582720000|2021-12-15 15:38:40|4323.5|4323|4323.5|4323|4324|4323.5|4323.5|4322.5|386
1639582730000|2021-12-15 15:38:50|4324|4323.5|4324.5|4323.5|4324.5|4324|4324|4323|459
1639582740000|2021-12-15 15:39:00|4325|4324|4326.5|4326|4326.5|4326|4324.5|4324|1575
1639582750000|2021-12-15 15:39:10|4326|4325.5|4325|4324|4326.5|4326|4325|4324|3161
1639582760000|2021-12-15 15:39:20||4324.5||4324.5||4324.5||4324|181
1639582770000|2021-12-15 15:39:30|4324.5|4324|4326|4325.5|4326.5|4326|4324.5|4324|2496
1639582780000|2021-12-15 15:39:40|4325.5|4325|4325.5|4325|4327|4326|4325.5|4325|1864
1639582790000|2021-12-15 15:39:50|4326|4324.5|4325.5|4324.5|4326|4324.5|4324.5|4324|594
1639582800000|2021-12-15 15:40:00|4325|4325|4327.5|4326.5|4327.5|4327|4325|4324.5|1582
1639582810000|2021-12-15 15:40:10|4327|4327|4328|4327|4328|4327.5|4327|4327|1139
1639582820000|2021-12-15 15:40:20|4327.5|4327.5|4327.5|4327|4328|4327.5|4327.5|4327|1194
1639582830000|2021-12-15 15:40:30|4328|4327.5|4327.5|4327|4328|4327.5|4327.5|4327|33
1639582840000|2021-12-15 15:40:40|4327|4326.5|4328.5|4328|4328.5|4328|4327|4326.5|2720
1639582850000|2021-12-15 15:40:50|4329|4328.5|4329|4328.5|4329|4328.5|4328.5|4328|2558
1639582860000|2021-12-15 15:41:00|4329.5|4328|4329|4328.5|4329.5|4328.5|4328.5|4328|352
1639582870000|2021-12-15 15:41:10|4328.5|4328|4329|4328|4329|4328.5|4328.5|4328|563
1639582880000|2021-12-15 15:41:20|4328.5|4327.5|4328|4327.5|4328.5|4328|4328|4327.5|791
1639582890000|2021-12-15 15:41:30|4328.5|4328|4328.5|4327.5|4329|4328.5|4328|4327.5|1078
1639582900000|2021-12-15 15:41:40|4327.5|4327|4328|4327|4328|4327.5|4327.5|4327|1702
1639582910000|2021-12-15 15:41:50|4328.5|4327.5|4329.5|4328.5|4329.5|4329|4328|4327.5|978
1639582920000|2021-12-15 15:42:00|4329|4329|4330|4329|4330|4329.5|4329|4328.5|1323
1639582930000|2021-12-15 15:42:10|4329.5|4329.5|4330|4329.5|4330|4329.5|4329.5|4328.5|3355
1639582940000|2021-12-15 15:42:20|4329.5|4329|4330.5|4329.5|4330.5|4330|4329.5|4328.5|790
1639582950000|2021-12-15 15:42:30|4331|4330|4331|4330|4331|4330.5|4331|4330|1164
1639582960000|2021-12-15 15:42:40|4330.5|4330.5|4331|4330.5|4331.5|4331|4330.5|4330.5|821
1639582970000|2021-12-15 15:42:50|4330.5|4330|4330.5|4329.5|4331|4330.5|4330|4329.5|1478
1639582980000|2021-12-15 15:43:00|4330|4329|4328.5|4328|4330|4329|4328.5|4328|2005
1639582990000|2021-12-15 15:43:10|4329|4328.5|4329.5|4328.5|4330|4329|4329|4328.5|959
1639583000000|2021-12-15 15:43:20|4329|4329|4329.5|4328.5|4330|4329.5|4328.5|4328|2362
1639583010000|2021-12-15 15:43:30|4329|4329|4329.5|4328.5|4329.5|4329|4329|4328.5|70
1639583020000|2021-12-15 15:43:40|4329|4328|4329|4328.5|4329.5|4328.5|4328.5|4328|636
1639583030000|2021-12-15 15:43:50|||||||||260
1639583040000|2021-12-15 15:44:00|4329.5|4329|4329.5|4328.5|4329.5|4329|4329|4328.5|744
1639583050000|2021-12-15 15:44:10|4329|4329|4330.5|4329.5|4331|4330|4329|4328.5|2729
1639583060000|2021-12-15 15:44:20|4330|4329|4330.5|4329.5|4330.5|4330|4330|4329|2068
1639583070000|2021-12-15 15:44:30|4330|4329|4331.5|4330.5|4331.5|4331|4330|4329|3189
1639583080000|2021-12-15 15:44:40|4331|4331|4332.5|4331.5|4332.5|4332|4331|4331|1443
1639583090000|2021-12-15 15:44:50|4332|4332|4334|4333|4334|4333.5|4332|4331.5|3788
1639583100000|2021-12-15 15:45:00|4333.5|4332.5|4332.5|4332|4333.5|4333|4332.5|4331.5|2989
1639583110000|2021-12-15 15:45:10|4332|4331.5|4331.5|4330.5|4332.5|4331.5|4331.5|4330.5|1281
1639583120000|2021-12-15 15:45:20|4331|4331|4330.5|4330|4331.5|4331|4330.5|4330|902
1639583130000|2021-12-15 15:45:30|4330|4329.5|4330|4329.5|4330.5|4329.5|4330|4329.5|399
1639583140000|2021-12-15 15:45:40|4329.5|4329|4329|4328|4330|4329.5|4328.5|4327.5|1877
1639583150000|2021-12-15 15:45:50|4329.5|4328.5|4329.5|4328.5|4329.5|4329|4329|4328.5|402
1639583160000|2021-12-15 15:46:00|4329|4329|4329|4328|4329.5|4329|4328.5|4328|843
1639583170000|2021-12-15 15:46:10|4328.5|4327.5|4328.5|4327.5|4328.5|4328|4328|4327.5|1400
1639583180000|2021-12-15 15:46:20|4328|4328|4327|4326|4328|4328|4327|4326|1785
1639583190000|2021-12-15 15:46:30|4326.5|4325.5|4325.5|4325|4326.5|4326|4325|4324.5|9891
1639583200000|2021-12-15 15:46:40|4326|4324.5|4326.5|4326|4326.5|4326|4326|4324.5|1551
1639583210000|2021-12-15 15:46:50|4327|4326.5|4327|4326|4327|4326.5|4326.5|4326|130
1639583220000|2021-12-15 15:47:00|4327.5|4326.5|4327|4326.5|4328|4327.5|4327|4326.5|713
1639583230000|2021-12-15 15:47:10|4327.5|4327|4328|4327.5|4328.5|4327.5|4327.5|4327|1512
1639583240000|2021-12-15 15:47:20|4327.5|4327|4327|4326.5|4328|4327|4327|4326.5|727
1639583250000|2021-12-15 15:47:30|4327.5|4327|4326.5|4326|4327.5|4327|4326|4325|1885
1639583260000|2021-12-15 15:47:40||4325.5||4326||4326||4325.5|0
1639583270000|2021-12-15 15:47:50|4326|4325.5|4326.5|4326|4326.5|4326|4326|4325.5|264
1639583280000|2021-12-15 15:48:00|4327|4325.5|4328.5|4327.5|4328.5|4328|4327|4325.5|2851
1639583290000|2021-12-15 15:48:10|4328|4327|4329|4328|4329|4328.5|4327.5|4327|1809
1639583300000|2021-12-15 15:48:20|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|4327.5|4327|3704
1639583310000|2021-12-15 15:48:30|4328|4328|4328.5|4327.5|4328.5|4328|4328|4327.5|102
1639583320000|2021-12-15 15:48:40|4328|4328|4328.5|4327.5|4328.5|4328|4328|4327.5|234
1639583330000|2021-12-15 15:48:50|4328|4327|4328|4327.5|4328|4327.5|4327|4326|2978
1639583340000|2021-12-15 15:49:00|4327.5|4327|4327.5|4327|4328|4327|4327|4326.5|4444
1639583350000|2021-12-15 15:49:10|4328|4327.5|4328|4327.5|4328|4327.5|4328|4327|406
1639583360000|2021-12-15 15:49:20|4328.5|4328|4329|4328|4329|4328.5|4328.5|4328|1834
1639583370000|2021-12-15 15:49:30|4328.5|4327.5|4329|4328.5|4329|4328.5|4328.5|4327.5|4122
1639583380000|2021-12-15 15:49:40|4328.5|4328|4328|4327|4329.5|4329|4327.5|4326.5|4456
1639583390000|2021-12-15 15:49:50|4327.5|4326.5|4327.5|4327|4327.5|4327|4327|4326.5|752
1639583400000|2021-12-15 15:50:00|4328|4327.5|4327|4326|4328|4327.5|4326.5|4326|2386
1639583410000|2021-12-15 15:50:10|4326.5|4325.5|4327|4326.5|4327|4326.5|4326.5|4325.5|715
1639583420000|2021-12-15 15:50:20|4326.5|4326|4328.5|4327.5|4328.5|4328|4326.5|4326|1671
1639583430000|2021-12-15 15:50:30|4328|4327|4327.5|4327|4328|4327.5|4327.5|4327|267
1639583440000|2021-12-15 15:50:40|4328|4327.5|4327.5|4327|4328|4327.5|4327.5|4327|807
1639583450000|2021-12-15 15:50:50|4327|4326.5|4327|4326.5|4327.5|4327|4327|4326.5|381
1639583460000|2021-12-15 15:51:00|4327.5|4327|4326|4325|4327.5|4327|4325.5|4325|2855
1639583470000|2021-12-15 15:51:10|4326.5|4325.5|4326.5|4325.5|4326.5|4326|4326.5|4325|90
1639583480000|2021-12-15 15:51:20|4326|4326|4326|4325.5|4326.5|4326|4325.5|4325|4597
1639583490000|2021-12-15 15:51:30|4325.5|4325|4325.5|4325|4325.5|4325|4325|4324.5|1399
1639583500000|2021-12-15 15:51:40|4325|4324.5|4325.5|4325|4325.5|4325|4325|4324.5|755
1639583510000|2021-12-15 15:51:50|4325|4324.5|4324|4323.5|4325|4324.5|4323.5|4323|3861
1639583520000|2021-12-15 15:52:00|4324.5|4324|4323.5|4323|4324.5|4324|4323|4322.5|4974
1639583530000|2021-12-15 15:52:10|4323|4322.5|4321.5|4321|4323.5|4322.5|4321|4320.5|1078
1639583540000|2021-12-15 15:52:20||4320.5||4321||4321||4320.5|0
1639583550000|2021-12-15 15:52:30|4321|4320.5|4321.5|4321|4321.5|4321|4321|4320.5|695
1639583560000|2021-12-15 15:52:40|4321|4320.5|4321.5|4321|4321.5|4321|4321|4320.5|307
1639583570000|2021-12-15 15:52:50|4322|4321.5|4322|4321.5|4322|4321.5|4322|4321.5|887
1639583580000|2021-12-15 15:53:00|4321.5|4321|4322|4321.5|4322|4321.5|4321.5|4321|774
1639583590000|2021-12-15 15:53:10|4321.5|4321|4322|4321.5|4322|4321.5|4321.5|4321|195
1639583600000|2021-12-15 15:53:20||4321||4321.5||4321.5||4321|83
1639583610000|2021-12-15 15:53:30|4322.5|4322|4323|4322|4323|4322|4322.5|4322|1357
1639583620000|2021-12-15 15:53:40|4323.5|4322.5|4323.5|4323|4324|4323|4323.5|4322.5|923
1639583630000|2021-12-15 15:53:50|4324|4323.5|4324.5|4323.5|4326|4325.5|4324|4323.5|3695
1639583640000|2021-12-15 15:54:00|4325|4324|4325|4324.5|4325.5|4325|4324.5|4324|817
1639583650000|2021-12-15 15:54:10|4324.5|4324|4324.5|4323.5|4325.5|4324.5|4324|4323.5|3903
1639583660000|2021-12-15 15:54:20|4325|4324|4325|4324.5|4325|4324.5|4325|4323.5|300
1639583680000|2021-12-15 15:54:40|4324.5|4324|4325|4324.5|4325|4324.5|4324.5|4324|472
1639583690000|2021-12-15 15:54:50|4325.5|4324|4325|4324.5|4325.5|4325|4325|4324|918
1639583700000|2021-12-15 15:55:00|4325.5|4325|4326.5|4326|4326.5|4326|4325.5|4325|1826
1639583710000|2021-12-15 15:55:10|4327|4326.5|4327.5|4326.5|4327.5|4327|4327|4326.5|477
1639583720000|2021-12-15 15:55:20|4328|4327|4328|4327.5|4328|4327.5|4327.5|4327|1428
1639583730000|2021-12-15 15:55:30|4328.5|4328|4329|4328.5|4329.5|4328.5|4328.5|4328|1176
1639583740000|2021-12-15 15:55:40|4329.5|4329|4330.5|4330|4331|4330|4329.5|4329|1732
1639583750000|2021-12-15 15:55:50|4330|4329.5|4330|4329.5|4331|4330|4329.5|4329|4052
1639583760000|2021-12-15 15:56:00|4329.5|4329|4329.5|4329|4330|4329.5|4329.5|4329|1372
1639583770000|2021-12-15 15:56:10|4329|4328.5|4328.5|4328|4329|4328.5|4328.5|4328|681
1639583780000|2021-12-15 15:56:20|4329|4328.5|4328.5|4328|4329|4328.5|4328.5|4328|226
1639583790000|2021-12-15 15:56:30|4329|4328.5|4329|4328|4329|4328.5|4328.5|4328|103
1639583800000|2021-12-15 15:56:40||4328.5||4328||4328.5||4328|252
1639583810000|2021-12-15 15:56:50|4328.5|4327.5|4328.5|4328|4328.5|4328|4328|4327|394
1639583820000|2021-12-15 15:57:00|4329|4328.5|4328.5|4328|4329|4328.5|4328.5|4328|286
1639583830000|2021-12-15 15:57:10|4329|4328.5|4329.5|4328.5|4329.5|4329|4329|4328.5|173
1639583840000|2021-12-15 15:57:20|4329|4329|4329.5|4329|4330|4329|4329|4329|404
1639583850000|2021-12-15 15:57:30|4330|4329.5|4331|4330.5|4331.5|4330.5|4330|4329.5|1524
1639583860000|2021-12-15 15:57:40||4330||4330||4330.5||4330|258
1639583870000|2021-12-15 15:57:50|4330.5||4330.5||4331||4330.5||39
1639583880000|2021-12-15 15:58:00|4330|4329.5|4330|4329.5|4331|4330.5|4330|4329|4072
1639583890000|2021-12-15 15:58:10|4330.5|4330|4330.5|4329.5|4330.5|4330|4330|4329.5|15
1639583900000|2021-12-15 15:58:20|4330|4330|4331|4330.5|4331.5|4331|4330|4329.5|1446
1639583910000|2021-12-15 15:58:30|4331.5|4331|4332|4331.5|4332|4331.5|4331.5|4330.5|993
1639583920000|2021-12-15 15:58:40|4331.5|4331|4332|4331.5|4332.5|4332|4331.5|4331|2788
1639583930000|2021-12-15 15:58:50|4332.5|4331|4332|4331|4332.5|4331.5|4332|4331|473
1639583940000|2021-12-15 15:59:00|4332.5|4331.5|4332|4331|4332.5|4331.5|4331.5|4331|155
1639583950000|2021-12-15 15:59:10|4331.5|4331.5|4331.5|4331|4332|4331.5|4331.5|4330.5|1124
1639583960000|2021-12-15 15:59:20|4332|4331.5|4332|4331.5|4332|4331.5|4331.5|4330.5|986
1639583970000|2021-12-15 15:59:30|4331.5|4331|4331.5|4331|4332|4331.5|4331.5|4331|888
1639583980000|2021-12-15 15:59:40|4332|4331.5|4331.5|4331|4333|4332|4331.5|4331|3922
1639583990000|2021-12-15 15:59:50|4332|4331.5|4332|4331|4332|4331.5|4331.5|4331|238
1639584000000|2021-12-15 16:00:00|4332.5|4331.5|4332|4331.5|4332.5|4332|4332|4331|1441
1639584010000|2021-12-15 16:00:10|4332.5|4331|4330|4329.5|4332.5|4331|4329.5|4329|6339
1639584020000|2021-12-15 16:00:20|4330.5|4330|4331|4330.5|4331.5|4331|4330.5|4330|5077
1639584030000|2021-12-15 16:00:30|4330.5|4330|4331|4330|4331|4330|4330|4329.5|1126
1639584040000|2021-12-15 16:00:40||4330.5||4330.5||4330.5||4330.5|16
1639584050000|2021-12-15 16:00:50|4330.5|4330|4331|4330.5|4331.5|4331|4330|4329.5|2557
1639584060000|2021-12-15 16:01:00|4330.5|4330|4330.5|4329.5|4331|4330|4330.5|4329.5|524
1639584070000|2021-12-15 16:01:10|4330|4330|4330.5|4330|4330.5|4330|4330|4329.5|203
1639584080000|2021-12-15 16:01:20|4330|4329.5|4329|4328|4330.5|4329.5|4328.5|4328|1983
1639584090000|2021-12-15 16:01:30|4329.5|4328.5|4329.5|4328.5|4329.5|4329|4329|4328.5|2096
1639584100000|2021-12-15 16:01:40|4330|4329|4330|4329|4331|4330.5|4329|4328|11911
1639584110000|2021-12-15 16:01:50|4330.5|4329.5|4331.5|4331|4331.5|4331|4330|4329|1839
1639584120000|2021-12-15 16:02:00|4332|4331.5|4332|4331|4332.5|4331.5|4331.5|4331|2408
1639584130000|2021-12-15 16:02:10|4332.5|4331.5|4332|4331.5|4332.5|4332|4332|4331.5|354
1639584140000|2021-12-15 16:02:20|4331.5|4331|4333|4332.5|4333|4332.5|4331.5|4331|2938
1639584150000|2021-12-15 16:02:30|4333.5|4333|4333|4332.5|4333.5|4333|4333|4332.5|527
1639584160000|2021-12-15 16:02:40|4332.5|4332|4332|4331.5|4332.5|4332|4332|4331.5|762
1639584170000|2021-12-15 16:02:50|4331.5|4331|4332.5|4331.5|4332.5|4332|4331.5|4331|1827
1639584180000|2021-12-15 16:03:00|4332|4332|4333|4332|4333.5|4333|4332|4332|829
1639584190000|2021-12-15 16:03:10||4332.5||4332.5||4332.5||4332|0
1639584200000|2021-12-15 16:03:20|4333.5|4333|4333.5|4333|4333.5|4333|4333|4332.5|1390
1639584210000|2021-12-15 16:03:30|4334|4333.5|4333.5|4332.5|4334|4333.5|4333|4332.5|3260
1639584220000|2021-12-15 16:03:40|4333|4333|4332.5|4331.5|4333.5|4333|4332|4331.5|3606
1639584230000|2021-12-15 16:03:50|4332|4331|4331.5|4330.5|4332|4331|4330.5|4329.5|3761
1639584240000|2021-12-15 16:04:00|4331|4331|4331.5|4330.5|4331.5|4331|4331|4330|1060
1639584250000|2021-12-15 16:04:10|4331|4330|4331|4330|4331.5|4330.5|4330.5|4330|3735
1639584260000|2021-12-15 16:04:20|4330.5||4330.5||4331||4330.5||0
1639584270000|2021-12-15 16:04:30|4331|4330.5|4330.5|4330|4331|4330.5|4330.5|4330|376
1639584280000|2021-12-15 16:04:40|4330|4329.5|4329|4328|4330|4330|4328.5|4328|4395
1639584290000|2021-12-15 16:04:50|4328.5|4328.5|4328.5|4328|4329|4328.5|4328|4327.5|1613
1639584300000|2021-12-15 16:05:00|4329|4328.5|4329|4328.5|4329|4328.5|4329|4328.5|1050
1639584320000|2021-12-15 16:05:20|4329.5|4329|4330|4329|4330|4329.5|4329|4328.5|2402
1639584330000|2021-12-15 16:05:30|4330.5|4329.5|4331|4330.5|4331|4330.5|4330.5|4329.5|1188
1639584340000|2021-12-15 16:05:40|4330.5|4330|4330.5|4329.5|4331|4330|4330|4329.5|3833
1639584350000|2021-12-15 16:05:50|4331|4330|4331.5|4331|4332.5|4332|4330.5|4330|7848
1639584360000|2021-12-15 16:06:00|4332|4331.5|4332.5|4332|4332.5|4332|4332|4331.5|800
1639584370000|2021-12-15 16:06:10|4332|4331.5|4330|4329.5|4333.5|4332.5|4330|4329.5|4532
1639584380000|2021-12-15 16:06:20|4330.5|4330|4331.5|4331|4332.5|4331.5|4330.5|4330|4981
1639584390000|2021-12-15 16:06:30|4332|4331.5|4333|4332|4333|4332.5|4331.5|4331|2139
1639584400000|2021-12-15 16:06:40|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|0
1639584410000|2021-12-15 16:06:50|4332|4332|4333|4332|4333|4332.5|4332|4331.5|533
1639584420000|2021-12-15 16:07:00|4332.5|4332.5|4332.5|4332|4333|4332.5|4332.5|4331.5|842
1639584430000|2021-12-15 16:07:10|4333||4332.5||4333||4332.5||372
1639584440000|2021-12-15 16:07:20|4332|4331.5|4332|4331|4332|4331.5|4331|4330|4072
1639584450000|2021-12-15 16:07:30|4331.5|4331.5|4331.5|4331|4332|4331.5|4331.5|4331|1766
1639584460000|2021-12-15 16:07:40|4332|4330.5|4331.5|4330.5|4332|4330.5|4331|4330.5|1617
1639584470000|2021-12-15 16:07:50|4331|4331|4331.5|4331|4331.5|4331|4331|4330.5|516
1639584480000|2021-12-15 16:08:00|4332|4331.5|4331.5|4331|4332|4331.5|4331.5|4331|1099
1639584490000|2021-12-15 16:08:10|4331|4330.5|4331.5|4331|4332|4331|4330.5|4329.5|3352
1639584500000|2021-12-15 16:08:20|4333.5|4331.5|4334|4333.5|4334|4333.5|4333|4331.5|7277
1639584510000|2021-12-15 16:08:30|4334.5|4334|4335.5|4334.5|4335.5|4335|4334.5|4334|2276
1639584520000|2021-12-15 16:08:40|4336|4335|4335.5|4334.5|4336|4335|4335|4334.5|2220
1639584530000|2021-12-15 16:08:50|4335|4334|4335.5|4335|4335.5|4335|4334.5|4334|1337
1639584540000|2021-12-15 16:09:00|4335|4334.5|4335.5|4334.5|4335.5|4335|4335|4334.5|736
1639584550000|2021-12-15 16:09:10|4335|4335|4335|4334.5|4335.5|4335|4335|4334.5|170
1639584560000|2021-12-15 16:09:20|4335.5|4335|4335|4334|4336|4335.5|4334|4333.5|19142
1639584570000|2021-12-15 16:09:30|4334.5|4334.5|4334|4333|4334.5|4334.5|4333.5|4333|1815
1639584580000|2021-12-15 16:09:40|4333.5|4333.5|4333.5|4333|4334|4333.5|4333.5|4333|446
1639584590000|2021-12-15 16:09:50|4334|4333.5|4334.5|4333.5|4334.5|4334|4334|4333|2588
1639584600000|2021-12-15 16:10:00|4334||4334.5||4334.5||4334||104
1639584610000|2021-12-15 16:10:10|4334|4334|4335|4334.5|4335|4334.5|4334|4334|926
1639584620000|2021-12-15 16:10:20|4335.5|4335|4336.5|4335.5|4337|4336.5|4335.5|4334.5|8629
1639584630000|2021-12-15 16:10:30|4336|4335|4336.5|4335.5|4337|4336.5|4336|4335|4807
1639584640000|2021-12-15 16:10:40|4337|4336|4337|4336|4337|4336|4337|4335.5|296
1639584650000|2021-12-15 16:10:50|4336.5|4335.5|4336.5|4335.5|4337|4335.5|4336.5|4335.5|35
1639584660000|2021-12-15 16:11:00|4336|4336|4335.5|4334.5|4336|4336|4335.5|4334.5|555
1639584670000|2021-12-15 16:11:10|4335|4334|4334.5|4334|4335|4334.5|4334.5|4334|2211
1639584680000|2021-12-15 16:11:20|4335|4334.5|4334.5|4334|4335|4334.5|4334.5|4334|1019
1639584690000|2021-12-15 16:11:30|4335|4334.5|4334.5|4334|4335|4334.5|4334.5|4334|822
1639584700000|2021-12-15 16:11:40|4335|4333.5|4334|4333.5|4335|4334|4334|4333.5|1670
1639584710000|2021-12-15 16:11:50|4334.5|4333|4333.5|4332.5|4334.5|4333.5|4332.5|4332|1467
1639584720000|2021-12-15 16:12:00|4333|4333|4333|4332.5|4333|4333|4333|4332.5|396
1639584730000|2021-12-15 16:12:10|4332.5|4332|4334|4333|4334.5|4334|4332.5|4332|7786
1639584740000|2021-12-15 16:12:20|4333.5|4332.5|4334|4333.5|4334|4333.5|4333.5|4332.5|1880
1639584750000|2021-12-15 16:12:30|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|85
1639584760000|2021-12-15 16:12:40|4334|4333.5|4333|4332|4334.5|4333.5|4333|4332|2169
1639584770000|2021-12-15 16:12:50|4332.5|4332.5|4333|4332.5|4333.5|4333|4332.5|4332|2870
1639584780000|2021-12-15 16:13:00|4332.5|4332|4334|4333|4334|4333|4332.5|4332|2542
1639584790000|2021-12-15 16:13:10|4333.5|4332.5|4332.5|4332|4333.5|4333|4332.5|4331.5|3507
1639584800000|2021-12-15 16:13:20|4332|4331.5|4332.5|4332|4332.5|4332|4332|4331.5|104
1639584810000|2021-12-15 16:13:30|4332|4331.5|4332.5|4331.5|4332.5|4332|4332|4331.5|905
1639584820000|2021-12-15 16:13:40|4333|4332|4333|4332.5|4333.5|4332.5|4333|4331.5|1918
1639584830000|2021-12-15 16:13:50|4333.5|4333|4334|4333.5|4334|4333.5|4333|4332.5|2627
1639584840000|2021-12-15 16:14:00|4333.5|4333|4333.5|4333|4334|4333|4333|4332.5|2411
1639584850000|2021-12-15 16:14:10|4334|4333.5|4334|4333.5|4334.5|4334|4334|4333.5|813
1639584860000|2021-12-15 16:14:20|4334.5|4334|4334|4333.5|4335|4334|4334|4333.5|1902
1639584870000|2021-12-15 16:14:30|4333.5|4333|4334|4333|4334.5|4334|4333.5|4333|2248
1639584880000|2021-12-15 16:14:40|4333.5|4333.5|4333.5|4332.5|4334|4333.5|4333|4332.5|1025
1639584890000|2021-12-15 16:14:50|4333|4333|4333.5|4333|4333.5|4333|4333|4332.5|127
1639584900000|2021-12-15 16:15:00|4333.5|4332.5|4333|4332|4333.5|4332.5|4332.5|4331.5|162
1639584910000|2021-12-15 16:15:10|4332.5|4331.5|4332.5|4331.5|4333|4332|4332|4331|70
1639584920000|2021-12-15 16:15:20|4333|4332|4333|4332|4333.5|4332.5|4333|4332|102
1639584930000|2021-12-15 16:15:30|4333.5|4332.5|4333|4332|4333.5|4332.5|4332.5|4331.5|500
1639584940000|2021-12-15 16:15:40|4332.5|4331.5|4331|4330|4332.5|4331.5|4331|4330|384
1639584950000|2021-12-15 16:15:50|4331.5|4330.5|4330.5|4329.5|4331.5|4330.5|4330.5|4329.5|0
1639584960000|2021-12-15 16:16:00|4331|4330|4331.5|4330|4331.5|4330.5|4330.5|4329.5|0
1639584970000|2021-12-15 16:16:10|4331|4329.5|4330.5|4329.5|4331|4330|4330|4329|115
1639584980000|2021-12-15 16:16:20|4330|4329|4329.5|4328.5|4330.5|4329.5|4329.5|4328.5|51
1639584990000|2021-12-15 16:16:30|4329|4328|4329|4327.5|4329.5|4328|4329|4327.5|681
1639585000000|2021-12-15 16:16:40|4329.5|4328|4329|4328|4329.5|4328.5|4329|4328|206
1639585010000|2021-12-15 16:16:50|4329.5|4328.5|4330.5|4329.5|4331|4329.5|4329|4328|187
1639585020000|2021-12-15 16:17:00|4330|4329|4330|4329|4330.5|4329.5|4329.5|4328.5|70
1639585030000|2021-12-15 16:17:10|4330.5|4329.5|4331|4330|4331|4330|4330|4328.5|100
1639585040000|2021-12-15 16:17:20|4330.5|4329|4330.5|4329.5|4331|4330|4330.5|4329|0
1639585050000|2021-12-15 16:17:30|4331|4330|4332.5|4331.5|4332.5|4331.5|4330.5|4329.5|139
1639585060000|2021-12-15 16:17:40|4333|4332|4332.5|4331.5|4333.5|4332.5|4332.5|4331|193
1639585070000|2021-12-15 16:17:50|4333|4331|4332.5|4331|4333|4331.5|4332.5|4331|0
1639585080000|2021-12-15 16:18:00|4333|4331.5|4333|4332|4333|4332|4332.5|4331|11
1639585090000|2021-12-15 16:18:10|4332.5|4331.5|4333|4332|4334|4332.5|4332.5|4331.5|220
1639585100000|2021-12-15 16:18:20|4333.5|4332.5|4332.5|4331.5|4333.5|4332.5|4332.5|4331.5|0
1639585110000|2021-12-15 16:18:30|4333|4332|4333|4332|4334|4332.5|4333|4332|0
1639585120000|2021-12-15 16:18:40|4333.5|4332.5|4333|4332|4333.5|4332.5|4332.5|4331.5|0
1639585130000|2021-12-15 16:18:50|4332|4331|4332.5|4331.5|4332.5|4331.5|4332|4331|252
1639585140000|2021-12-15 16:19:00|4332|4331|4332.5|4331.5|4332.5|4331.5|4332|4331|0
1639585150000|2021-12-15 16:19:10|4332|4331|4331.5|4330.5|4332.5|4331.5|4331.5|4330.5|330
1639585160000|2021-12-15 16:19:20|4332|4331|4330.5|4329.5|4332|4331|4330.5|4329.5|176
1639585170000|2021-12-15 16:19:30|4331|4330|4331|4330|4331.5|4330.5|4330.5|4329|457
1639585180000|2021-12-15 16:19:40|4330.5|4329.5|4330.5|4329|4331|4330|4330.5|4329|100
1639585190000|2021-12-15 16:19:50|4331|4329.5|4330|4329|4331|4330|4330|4329|55
1639585200000|2021-12-15 16:20:00|4329.5|4328.5|4330.5|4329|4330.5|4329.5|4329.5|4328.5|60
1639585210000|2021-12-15 16:20:10|4329.5|4329.5|4331|4330|4331|4330|4329|4328|552
1639585220000|2021-12-15 16:20:20|4330.5|4329.5|4331.5|4330.5|4331.5|4330.5|4330.5|4329.5|434
1639585230000|2021-12-15 16:20:30|4331|4330|4331.5|4330.5|4332|4331|4331|4330|59
1639585240000|2021-12-15 16:20:40|4332|4331|4332.5|4331.5|4332.5|4331.5|4332|4331|159
1639585250000|2021-12-15 16:20:50|4332|4331|4333|4331.5|4333|4332|4332|4331|257
1639585260000|2021-12-15 16:21:00|4332.5|4331|4333|4331.5|4333|4331.5|4332.5|4331|149
1639585270000|2021-12-15 16:21:10|4332.5|4331|4332.5|4331|4333|4331.5|4332.5|4331|0
1639585280000|2021-12-15 16:21:20|4333|4331.5|4332.5|4331.5|4333|4331.5|4332|4331|50
1639585290000|2021-12-15 16:21:30|4332|4331|4332.5|4331.5|4333|4331.5|4332|4331|457
1639585300000|2021-12-15 16:21:40|4333|4331|4334|4333|4334|4333|4332.5|4331|394
1639585310000|2021-12-15 16:21:50|4334.5|4333.5|4334.5|4333|4334.5|4333.5|4333.5|4332|140
1639585320000|2021-12-15 16:22:00|4334|4332.5|4334|4332.5|4334.5|4333|4334|4332.5|150
1639585330000|2021-12-15 16:22:10|4334.5|4333|4334|4333|4334.5|4333|4333.5|4332.5|40
1639585340000|2021-12-15 16:22:20|4334.5|4332.5|4334|4333|4335|4334|4334|4332.5|133
1639585350000|2021-12-15 16:22:30|4333.5|4332.5|4333.5|4332.5|4334|4332.5|4333|4332|560
1639585360000|2021-12-15 16:22:40|4333|4332|4333|4331.5|4333.5|4332.5|4333|4331.5|5
1639585370000|2021-12-15 16:22:50|4332.5|4331|4333.5|4332.5|4334|4333|4332.5|4331|9
1639585380000|2021-12-15 16:23:00|4334|4333|4333|4332|4334|4333|4333|4332|0
1639585390000|2021-12-15 16:23:10|4333.5|4331.5|4333|4331.5|4333.5|4332|4332.5|4331|679
1639585400000|2021-12-15 16:23:20|4333.5|4332|4333.5|4332.5|4334.5|4333|4333.5|4332|385
1639585410000|2021-12-15 16:23:30|4334|4333|4335|4333.5|4335|4333.5|4333.5|4332.5|253
1639585420000|2021-12-15 16:23:40|4335.5|4334.5|4335|4334|4336.5|4335.5|4335|4334|764
1639585430000|2021-12-15 16:23:50|4335.5|4333.5|4336|4334.5|4336|4334.5|4335|4333.5|443
1639585440000|2021-12-15 16:24:00|4336.5|4335|4336.5|4335|4337|4336|4336|4335|164
1639585450000|2021-12-15 16:24:10|4337|4335.5|4336|4335|4337|4336|4336|4335|328
1639585460000|2021-12-15 16:24:20|4336.5|4335.5|4337|4335.5|4337.5|4336|4336.5|4335.5|45
1639585470000|2021-12-15 16:24:30|4337.5|4336|4337|4336|4337.5|4336.5|4336.5|4335.5|54
1639585480000|2021-12-15 16:24:40|4336.5|4335.5|4337|4336|4337|4336|4336|4334.5|447
1639585490000|2021-12-15 16:24:50|4337.5|4336.5|4338|4337|4338|4337|4337.5|4336|101
1639585500000|2021-12-15 16:25:00|4338|4337.5|4338.5|4337|4339|4337.5|4338|4337|911
1639585510000|2021-12-15 16:25:10|4339|4338|4338.5|4337.5|4339.5|4338|4338.5|4337.5|176
1639585520000|2021-12-15 16:25:20|4338|4337|4339|4338|4339|4338|4338|4337|242
1639585530000|2021-12-15 16:25:30|4339.5|4337.5|4339.5|4338.5|4340|4339|4338.5|4337.5|119
1639585540000|2021-12-15 16:25:40|4340|4339|4340|4338.5|4340|4339|4339.5|4338.5|3
1639585550000|2021-12-15 16:25:50|4339.5|4338|4339|4337.5|4339.5|4338.5|4339|4337.5|287
1639585560000|2021-12-15 16:26:00|4339.5|4338|4338|4337|4339.5|4338.5|4337.5|4336.5|523
1639585570000|2021-12-15 16:26:10|4338.5|4337.5|4340|4338.5|4340|4338.5|4338.5|4337.5|345
1639585580000|2021-12-15 16:26:20|4339.5|4338|4337.5|4336|4339.5|4338|4337.5|4336|408
1639585590000|2021-12-15 16:26:30|4338|4336.5|4338|4337|4338|4337|4337.5|4336|95
1639585600000|2021-12-15 16:26:40|4337.5|4336|4337.5|4336|4338|4337|4337|4336|104
1639585610000|2021-12-15 16:26:50|4336.5|4335.5|4336.5|4335.5|4337|4336|4336.5|4335.5|523
1639585620000|2021-12-15 16:27:00|4337|4336|4336|4335|4337|4336|4336|4335|393
1639585630000|2021-12-15 16:27:10|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336|4335|100
1639585640000|2021-12-15 16:27:20|4336|4335|4336|4335|4337|4335.5|4335.5|4334.5|504
1639585650000|2021-12-15 16:27:30|4336.5|4334.5|4335.5|4334.5|4336.5|4335.5|4335.5|4334.5|401
1639585660000|2021-12-15 16:27:40|4336|4334|4335.5|4334.5|4336.5|4335|4335|4334|88
1639585670000|2021-12-15 16:27:50|4335|4334|4334.5|4333.5|4335.5|4334.5|4334.5|4333.5|205
1639585680000|2021-12-15 16:28:00|4335|4334|4335.5|4334|4336|4334.5|4335|4334|735
1639585690000|2021-12-15 16:28:10|4336|4334.5|4334|4333|4336|4334.5|4334|4333|70
1639585700000|2021-12-15 16:28:20|4334.5|4333.5|4335|4333.5|4335.5|4334|4334|4332.5|120
1639585710000|2021-12-15 16:28:30|4335.5|4334|4335.5|4334|4335.5|4334|4335|4333.5|273
1639585720000|2021-12-15 16:28:40|4335|4333.5|4337|4335.5|4337|4335.5|4335|4333.5|50
1639585730000|2021-12-15 16:28:50|4336.5|4335|4335.5|4334.5|4337|4335.5|4335.5|4334.5|78
1639585740000|2021-12-15 16:29:00|4336|4333.5|4333.5|4332.5|4336|4333.5|4333|4332|524
1639585750000|2021-12-15 16:29:10|4332.5|4332|4332.5|4331.5|4332.5|4332|4332|4330.5|93
1639585760000|2021-12-15 16:29:20|4335|4333.5|4330.5|4329|4335|4333.5|4330.5|4329|507
1639585770000|2021-12-15 16:29:30|4333|4331.5|4333|4331.5|4334|4332|4331.5|4330.5|305
1639585780000|2021-12-15 16:29:40|4332.5|4332|4332.5|4331|4333|4332|4332|4330.5|240
1639585790000|2021-12-15 16:29:50|4333|4331.5|4331|4329.5|4333.5|4332.5|4331|4329.5|237
1639641610000|2021-12-16 08:00:10|4414|4411.5|4418|4416.5|4418|4416.5|4412|4411.5|94612
1639641620000|2021-12-16 08:00:20|4419.5|4417|4419.5|4417.5|4423|4421.5|4418.5|4417|11782
1639641630000|2021-12-16 08:00:30|4420|4417|4419|4417.5|4421|4419|4417|4415|5935
1639641640000|2021-12-16 08:00:40|4419.5|4417|4418|4416|4420|4417|4416.5|4415|2338
1639641650000|2021-12-16 08:00:50||4416.5||4416.5||4416.5||4416.5|20
1639641660000|2021-12-16 08:01:00|4417.5|4416|4416|4414|4418|4417|4415|4412.5|4746
1639641670000|2021-12-16 08:01:10|4415.5|4413.5|4415.5|4414|4420|4418|4415|4413.5|4907
1639641680000|2021-12-16 08:01:20|4415|4413.5|4414.5|4413|4415|4414|4413.5|4412.5|1232
1639641690000|2021-12-16 08:01:30|4414|4412.5|4411.5|4410|4414.5|4413.5|4410.5|4409.5|6326
1639641700000|2021-12-16 08:01:40|4411|4409.5|4411.5|4409.5|4412|4410.5|4409|4408|2002
1639641710000|2021-12-16 08:01:50|4411|4410|4407|4406.5|4411.5|4410.5|4407|4406|2755
1639641720000|2021-12-16 08:02:00|4406.5|4406|4409|4408|4409|4408|4405|4404|3170
1639641730000|2021-12-16 08:02:10|4409.5|4409|4406.5|4404.5|4409.5|4409|4405.5|4404|3782
1639641740000|2021-12-16 08:02:20|4406|4404|4408|4406.5|4408|4406.5|4405|4404|292
1639641750000|2021-12-16 08:02:30|4408.5|4407|4407.5|4406|4408.5|4407.5|4405.5|4404.5|2142
1639641760000|2021-12-16 08:02:40|4408|4406.5|4408.5|4407|4409|4407.5|4408|4406.5|1223
1639641770000|2021-12-16 08:02:50|4407|4406.5|4409.5|4408.5|4411|4410|4407|4406.5|9286
1639641780000|2021-12-16 08:03:00|4410|4408|4407|4405.5|4410|4408|4403|4402|6243
1639641790000|2021-12-16 08:03:10|4406.5|4405|4406|4404.5|4407|4405.5|4405|4404|1631
1639641800000|2021-12-16 08:03:20|4406.5|4405|4405.5|4403.5|4409.5|4407.5|4405|4403.5|1571
1639641810000|2021-12-16 08:03:30|4406|4404|4403.5|4402.5|4407.5|4405.5|4403.5|4402.5|7596
1639641820000|2021-12-16 08:03:40|4404|4403.5|4404|4402.5|4405|4403.5|4402|4400.5|4088
1639641830000|2021-12-16 08:03:50|4402.5|4402|4404|4402.5|4404.5|4403.5|4402.5|4401|7182
1639641840000|2021-12-16 08:04:00|4403.5|4402|4401|4400|4405.5|4404.5|4401|4400|6239
1639641850000|2021-12-16 08:04:10|4401.5|4400.5|4402.5|4401.5|4402.5|4401.5|4401.5|4400.5|562
1639641860000|2021-12-16 08:04:20|4402|4401|4405.5|4404.5|4406|4404.5|4402|4401|1274
1639641870000|2021-12-16 08:04:30|4405|4404|4407|4406|4408.5|4407|4405|4404|621
1639641880000|2021-12-16 08:04:40|4406.5|4405.5|4407|4405.5|4407|4405.5|4406|4405|1152
1639641890000|2021-12-16 08:04:50|4407.5|4406|4407.5|4406.5|4408.5|4407.5|4407|4406|1504
1639641900000|2021-12-16 08:05:00|4408|4407|4407|4405.5|4408.5|4407.5|4405.5|4404.5|1298
1639641910000|2021-12-16 08:05:10|4406.5|4405|4404.5|4403.5|4408|4407|4404.5|4403|7026
1639641920000|2021-12-16 08:05:20|4405|4403|4405|4404|4406|4405|4404|4403|4198
1639641930000|2021-12-16 08:05:30|4405.5|4404.5|4406|4404.5|4407|4405.5|4405|4404.5|1062
1639641940000|2021-12-16 08:05:40|4405.5|4405|4404.5|4403.5|4406|4405|4403.5|4403|9325
1639641950000|2021-12-16 08:05:50|4405|4404|4403|4402.5|4405.5|4404.5|4401.5|4401|5173
1639641960000|2021-12-16 08:06:00|4402.5|4401.5|4403.5|4402.5|4404|4402.5|4399.5|4398|10183
1639641970000|2021-12-16 08:06:10|4403|4402|4402.5|4401.5|4403|4402.5|4402|4401|749
1639641980000|2021-12-16 08:06:20|4402|4402|4402.5|4402|4402.5|4402|4402|4401.5|113
1639641990000|2021-12-16 08:06:30|4403.5|4402.5|4403.5|4402.5|4405|4403.5|4403|4402.5|1679
1639642000000|2021-12-16 08:06:40|4403|4402|4403.5|4402|4403.5|4402|4402.5|4401.5|1142
1639642010000|2021-12-16 08:06:50|4403|4401.5|4402.5|4401.5|4404|4401.5|4401.5|4400.5|1381
1639642020000|2021-12-16 08:07:00|4402|4401|4403.5|4401.5|4404|4402.5|4401|4400|3793
1639642030000|2021-12-16 08:07:10|4403|4402|4403|4401.5|4403|4402.5|4402|4401|884
1639642040000|2021-12-16 08:07:20|4402.5|4401|4402|4401|4403|4401.5|4402|4400.5|1422
1639642050000|2021-12-16 08:07:30|4402.5||4402||4403||4402||0
1639642060000|2021-12-16 08:07:40|4402.5|4401.5|4405|4403.5|4405.5|4403.5|4402|4401|1524
1639642070000|2021-12-16 08:07:50|4405.5|4404|4405|4404|4406|4404.5|4404|4403|769
1639642080000|2021-12-16 08:08:00|4406|4404.5|4405.5|4405|4407|4406|4405|4403.5|4986
1639642090000|2021-12-16 08:08:10|4406.5|4405.5|4406.5|4405|4408|4406|4405.5|4405|682
1639642100000|2021-12-16 08:08:20|4407.5|4405.5|4408|4407|4408.5|4407|4407|4405|1880
1639642110000|2021-12-16 08:08:30|4406.5|4406|4406.5|4405|4408|4406.5|4405|4404.5|9135
1639642120000|2021-12-16 08:08:40|4407|4405.5|4409.5|4408|4409.5|4408.5|4406.5|4405.5|1781
1639642130000|2021-12-16 08:08:50|4409|4408.5|4410|4408.5|4410|4408.5|4409|4408.5|145
1639642140000|2021-12-16 08:09:00|4410.5|4409|4411|4410.5|4412|4410.5|4409.5|4409|841
1639642150000|2021-12-16 08:09:10|4411.5|4410|4410|4409.5|4412|4410|4410|4409|1621
1639642160000|2021-12-16 08:09:20|4409.5|4409|4412|4410.5|4412|4410.5|4409.5|4409|1963
1639642170000|2021-12-16 08:09:30|4411.5|4411|4412.5|4411|4413|4411.5|4411.5|4410.5|772
1639642180000|2021-12-16 08:09:40|4413|4411.5|4413|4411.5|4413|4412|4411.5|4410.5|2821
1639642190000|2021-12-16 08:09:50|4412.5|4411|4413|4411.5|4413|4411.5|4412|4411|349
1639642200000|2021-12-16 08:10:00|4412.5|4412|4412.5|4411.5|4413|4412|4411|4410|2625
1639642210000|2021-12-16 08:10:10|4413|4412|4412|4411|4413|4412|4411.5|4411|705
1639642220000|2021-12-16 08:10:20|4411.5|4410.5|4413.5|4413|4414.5|4413|4411.5|4410.5|5418
1639642230000|2021-12-16 08:10:30|4414|4413.5|4417|4416|4417.5|4416.5|4414|4413.5|12856
1639642240000|2021-12-16 08:10:40|4416.5|4415.5|4415.5|4415|4417|4415.5|4415|4414.5|3572
1639642250000|2021-12-16 08:10:50|4415|4414.5|4415|4414.5|4415.5|4415|4415|4414.5|1215
1639642260000|2021-12-16 08:11:00|4414.5|4414|4412.5|4412|4414.5|4414|4412|4410.5|2166
1639642270000|2021-12-16 08:11:10|4413|4412.5|4413|4412.5|4414|4412.5|4413|4412.5|1249
1639642280000|2021-12-16 08:11:20|4412.5|4412|4412.5|4411.5|4413|4412.5|4411|4410.5|2731
1639642290000|2021-12-16 08:11:30|4412|4411|4412|4411|4413|4412|4411|4410.5|6123
1639642300000|2021-12-16 08:11:40|4411.5|4410.5|4410|4409|4411.5|4410.5|4409.5|4408.5|3783
1639642310000|2021-12-16 08:11:50|4409.5|4408.5|4407.5|4406.5|4410|4408.5|4407.5|4406.5|1038
1639642320000|2021-12-16 08:12:00|4408|4407|4410|4409.5|4411|4409.5|4408|4406.5|2537
1639642330000|2021-12-16 08:12:10|4410.5|4409|4410|4409.5|4411|4409.5|4410|4409|5545
1639642340000|2021-12-16 08:12:20|4410.5|4410|4412.5|4411.5|4413.5|4412|4410|4410|2392
1639642350000|2021-12-16 08:12:30|4412|4411|4414|4413.5|4414.5|4413.5|4411|4410|3539
1639642360000|2021-12-16 08:12:40|4415||4414.5||4415||4414.5||200
1639642370000|2021-12-16 08:12:50|4414|4413|4414|4413|4414|4413|4413.5|4413|370
1639642380000|2021-12-16 08:13:00|4413.5|4412.5|4412|4411.5|4414.5|4413|4411.5|4410.5|3239
1639642390000|2021-12-16 08:13:10|4412.5||4412.5||4413||4412||1163
1639642400000|2021-12-16 08:13:20|4411.5|4411|4411|4410|4411.5|4411|4411|4410|415
1639642410000|2021-12-16 08:13:30|4411.5|4410.5|4411.5|4410.5|4411.5|4410.5|4411|4410|403
1639642420000|2021-12-16 08:13:40|4412|4411|4413|4411.5|4413|4411.5|4412|4411|1316
1639642430000|2021-12-16 08:13:50|4413.5|4412|4414|4412.5|4414|4413|4413|4412|723
1639642440000|2021-12-16 08:14:00|4413|4412|4412.5|4411|4413|4412|4412|4411|2876
1639642450000|2021-12-16 08:14:10|4412|4410.5|4412|4411|4412.5|4411|4411.5|4410.5|779
1639642460000|2021-12-16 08:14:20|4412.5|4411.5|4415|4413.5|4415|4414|4412.5|4411.5|1862
1639642470000|2021-12-16 08:14:30|4415.5|4414|4416.5|4415.5|4418|4416|4415|4414|4564
1639642480000|2021-12-16 08:14:40|4416|4415|4416.5|4415.5|4416.5|4415.5|4415.5|4415|1429
1639642490000|2021-12-16 08:14:50|4417|4416|4416|4415.5|4418|4417|4416|4415.5|970
1639642500000|2021-12-16 08:15:00|4416.5|4416|4416.5|4415.5|4417|4416.5|4416|4415.5|999
1639642510000|2021-12-16 08:15:10|4417|4416|4415.5|4415|4417|4416|4415.5|4414.5|4795
1639642520000|2021-12-16 08:15:20|4416|4415.5|4416.5|4415.5|4417.5|4417|4415.5|4415.5|3518
1639642530000|2021-12-16 08:15:30|4417|4415|4416.5|4415.5|4417|4415.5|4416.5|4415|5
1639642540000|2021-12-16 08:15:40|4416|4416|4419.5|4418.5|4420|4418.5|4416|4416|4925
1639642550000|2021-12-16 08:15:50|4420|4419|4418.5|4417.5|4420|4419.5|4418|4417|4408
1639642560000|2021-12-16 08:16:00|4419|4417|4418.5|4418|4419|4418.5|4418.5|4417|417
1639642570000|2021-12-16 08:16:10|4419|4418.5|4419.5|4419|4420|4419|4419|4418.5|2260
1639642580000|2021-12-16 08:16:20||4418.5||4418.5||4419||4418.5|322
1639642590000|2021-12-16 08:16:30|4420|4419|4421.5|4421|4422|4421|4419.5|4419|4962
1639642600000|2021-12-16 08:16:40|4421|4420.5|4421.5|4420.5|4422|4421|4420|4419|3066
1639642610000|2021-12-16 08:16:50|4421|4421|4422|4420.5|4422|4421|4421|4420.5|91
1639642620000|2021-12-16 08:17:00|4422.5|4421|4422|4420.5|4422.5|4422|4421.5|4420.5|1065
1639642630000|2021-12-16 08:17:10|4421.5|4421|4420.5|4419.5|4421.5|4421|4420.5|4419.5|1153
1639642640000|2021-12-16 08:17:20|4421|4420|4420.5|4419.5|4422|4421|4420.5|4419.5|3009
1639642650000|2021-12-16 08:17:30|4421|4420|4421.5|4420.5|4422|4420.5|4421|4420|480
1639642660000|2021-12-16 08:17:40|4421|4421|4420.5|4420|4422|4421|4420.5|4420|694
1639642670000|2021-12-16 08:17:50|4421|4420.5|4421|4420|4421.5|4420.5|4421|4420|122
1639642680000|2021-12-16 08:18:00|4420.5|4419.5|4421|4420|4421|4420|4419.5|4419|1638
1639642690000|2021-12-16 08:18:10|4420.5|4419.5|4419|4418|4420.5|4419.5|4418.5|4418|1850
1639642700000|2021-12-16 08:18:20|4419.5|4418.5|4421|4419.5|4421|4420|4419|4418.5|2524
1639642710000|2021-12-16 08:18:30|4421.5|4420|4421.5|4420.5|4422|4421.5|4421.5|4420|284
1639642720000|2021-12-16 08:18:40|4421|4420|4420.5|4419.5|4421|4420|4420|4419|1435
1639642730000|2021-12-16 08:18:50|4421|4420|4421|4420.5|4421.5|4421|4421|4419.5|1226
1639642740000|2021-12-16 08:19:00|4421.5|4420|4421|4420|4421.5|4420|4420.5|4420|945
1639642750000|2021-12-16 08:19:10|4421.5|4420.5|4421|4420|4421.5|4420.5|4419.5|4419|4918
1639642760000|2021-12-16 08:19:20|4420.5|4419.5|4420|4419|4421|4419.5|4420|4419|1302
1639642770000|2021-12-16 08:19:30|4420.5|4419.5|4422|4420.5|4422|4421|4420.5|4419.5|1474
1639642780000|2021-12-16 08:19:40|4421.5|4421|4422.5|4421.5|4423|4422|4421.5|4420.5|3853
1639642790000|2021-12-16 08:19:50|4422|4421|4420.5|4420|4422|4421|4420.5|4420|2289
1639642800000|2021-12-16 08:20:00|4421|4420.5|4422.5|4421|4422.5|4421.5|4421|4420.5|1129
1639642810000|2021-12-16 08:20:10|4423|4421.5|4422.5|4421.5|4423|4422|4422|4421.5|403
1639642820000|2021-12-16 08:20:20|4423|4422|4426|4425.5|4427|4425.5|4423|4422|4153
1639642830000|2021-12-16 08:20:30|4426.5|4425|4427|4426|4427|4426|4426|4425|226
1639642840000|2021-12-16 08:20:40|4427.5|4426.5|4428|4427|4428|4427|4427|4426|870
1639642850000|2021-12-16 08:20:50|4427.5|4427.5|4427.5|4427|4428|4427.5|4427.5|4427|939
1639642860000|2021-12-16 08:21:00|4428|4426.5|4428.5|4427.5|4429|4428|4428|4426|5490
1639642870000|2021-12-16 08:21:10|4428|4428|4427.5|4426.5|4429|4428.5|4427|4426|4392
1639642880000|2021-12-16 08:21:20|4428|4427|4428.5|4427.5|4428.5|4427.5|4428|4427|524
1639642890000|2021-12-16 08:21:30|4429|4428|4429|4428|4429.5|4429|4428.5|4427.5|1667
1639642900000|2021-12-16 08:21:40|4429.5|4428.5|4432|4431|4432.5|4431|4429|4428.5|7409
1639642910000|2021-12-16 08:21:50|4432.5|4431.5|4431.5|4430.5|4433|4432|4431|4430|6007
1639642920000|2021-12-16 08:22:00|4432||4432||4432||4431||3043
1639642930000|2021-12-16 08:22:10|4432.5|4431|4431.5|4430.5|4433.5|4432|4431.5|4430.5|4314
1639642940000|2021-12-16 08:22:20|4432|4431|4433|4432|4434|4433|4431.5|4431|3847
1639642950000|2021-12-16 08:22:30|4432.5|4431.5|4432.5|4432|4434|4433|4432.5|4431.5|7798
1639642960000|2021-12-16 08:22:40|4433|4432.5|4433.5|4433|4434.5|4433.5|4432.5|4432.5|8207
1639642970000|2021-12-16 08:22:50|4434.5|4433.5|4436|4435|4436|4435|4434|4433|7113
1639642980000|2021-12-16 08:23:00|4436.5|4435.5|4436|4434.5|4437|4435.5|4435|4434.5|5381
1639642990000|2021-12-16 08:23:10|4436.5|4435|4437|4435|4437.5|4436|4435|4434|7966
1639643000000|2021-12-16 08:23:20|4436.5|4435.5|4438|4436.5|4439|4438|4436|4435|6449
1639643010000|2021-12-16 08:23:30|4437|4436|4438|4437.5|4439.5|4438|4437|4436|4838
1639643020000|2021-12-16 08:23:40|4439|4438|4438.5|4438|4440|4438.5|4438|4437.5|6579
1639643030000|2021-12-16 08:23:50|4439.5|4437.5|4437.5|4437|4440|4439|4437|4436.5|5173
1639643040000|2021-12-16 08:24:00|4437|4436.5|4437.5|4436|4437.5|4436.5|4436.5|4435.5|1227
1639643050000|2021-12-16 08:24:10|4438|4436.5|4436.5|4435.5|4438|4437.5|4436.5|4435.5|991
1639643060000|2021-12-16 08:24:20|4437|4436|4435.5|4435|4438|4437|4435.5|4434|1911
1639643070000|2021-12-16 08:24:30|4435|4434|4436|4434.5|4438|4436.5|4435|4433.5|3219
1639643080000|2021-12-16 08:24:40|4436.5|4435|4436|4435|4436.5|4436|4436|4435|1383
1639643090000|2021-12-16 08:24:50|4435.5|4434.5|4435.5|4434|4436|4434.5|4434|4432.5|1002
1639643100000|2021-12-16 08:25:00|4435|4434.5|4436|4435|4436|4435|4434.5|4434|382
1639643110000|2021-12-16 08:25:10|4436.5|4435.5|4434.5|4433.5|4437.5|4436.5|4434|4433.5|4184
1639643120000|2021-12-16 08:25:20|4434|4433|4434|4433|4434.5|4433.5|4433|4432.5|1362
1639643130000|2021-12-16 08:25:30|4434.5|4433.5|4433|4432|4435|4434|4432.5|4432|1240
1639643140000|2021-12-16 08:25:40|4432.5|4431.5|4434|4432.5|4434.5|4433.5|4432.5|4431.5|1110
1639643150000|2021-12-16 08:25:50|4433.5|4433|4433|4432|4433.5|4433|4432.5|4431.5|996
1639643160000|2021-12-16 08:26:00|4432.5|4432.5|4433.5|4432|4433.5|4432.5|4432|4430.5|307
1639643170000|2021-12-16 08:26:10|4433|4431.5|4431.5|4430|4433|4432|4431.5|4430|672
1639643180000|2021-12-16 08:26:20|4431|4429.5|4431.5|4430.5|4431.5|4430.5|4430.5|4429|303
1639643190000|2021-12-16 08:26:30|4430.5|4430|4431|4430.5|4431.5|4431|4430.5|4430|15353
1639643200000|2021-12-16 08:26:40|4431.5|4431|4432|4431.5|4433|4432.5|4431.5|4430.5|769
1639643210000|2021-12-16 08:26:50|4431.5|4431|4431.5|4430.5|4431.5|4431|4431|4430.5|1060
1639643220000|2021-12-16 08:27:00|||||||||100
1639643230000|2021-12-16 08:27:10|4432|4431|4431.5|4431|4432.5|4431.5|4431.5|4431|2061
1639643240000|2021-12-16 08:27:20|4432|4431.5|4433|4431.5|4433|4431.5|4432|4431.5|476
1639643250000|2021-12-16 08:27:30|4433.5|4432|4433.5|4433|4435|4433.5|4433.5|4432|553
1639643260000|2021-12-16 08:27:40|4434|4433.5|4434|4433|4434.5|4433.5|4433|4432|2332
1639643270000|2021-12-16 08:27:50|4434.5|4433.5|4435|4434|4435|4434.5|4434.5|4433.5|1039
1639643280000|2021-12-16 08:28:00|4434.5|4433.5|4435.5|4434.5|4436|4434.5|4434.5|4433.5|1554
1639643290000|2021-12-16 08:28:10|4435|4434|4435|4434|4435|4434|4434.5|4434|0
1639643300000|2021-12-16 08:28:20|4435.5|4433.5|4435|4434|4435.5|4434|4434.5|4433.5|1323
1639643310000|2021-12-16 08:28:30|4435.5||4435||4435.5||4435||0
1639643320000|2021-12-16 08:28:40|||||||||238
1639643330000|2021-12-16 08:28:50|4434.5|4433.5|4435|4433.5|4435|4433.5|4434.5|4433.5|361
1639643340000|2021-12-16 08:29:00|4435.5|4434|4434|4433.5|4435.5|4434.5|4434|4433.5|970
1639643350000|2021-12-16 08:29:10|4433.5|4433|4433.5|4432|4433.5|4433|4432.5|4432|1514
1639643360000|2021-12-16 08:29:20|4433|4431.5|4432.5|4431|4433|4431.5|4431.5|4430.5|1487
1639643370000|2021-12-16 08:29:30|4431|4430.5|4432|4431|4432.5|4431|4431|4430.5|628
1639643380000|2021-12-16 08:29:40|4431.5|4430.5|4432|4430.5|4432|4430.5|4431|4430.5|184
1639643390000|2021-12-16 08:29:50|4431.5|4431|4431.5|4430.5|4432|4431|4431.5|4430.5|449
1639643400000|2021-12-16 08:30:00|4432|4431|4432.5|4431.5|4432.5|4431.5|4431.5|4430.5|2804
1639643410000|2021-12-16 08:30:10|4433|4432|4434|4432.5|4434|4433|4433|4432|1732
1639643420000|2021-12-16 08:30:20|4433.5|4432|4433.5|4432.5|4433.5|4432.5|4433|4432|428
1639643430000|2021-12-16 08:30:30|4434|4433|4433.5|4432.5|4434|4433|4433|4432|2748
1639643440000|2021-12-16 08:30:40|4434|4433|4434.5|4433.5|4435.5|4435|4434|4433|929
1639643450000|2021-12-16 08:30:50|4435|4434|4435.5|4435|4435.5|4435|4435|4433.5|1141
1639643460000|2021-12-16 08:31:00|4436|4435.5|4437|4436|4437|4436|4436|4435|542
1639643470000|2021-12-16 08:31:10|4437.5|4436.5|4437|4436|4438|4437|4436.5|4435.5|2753
1639643480000|2021-12-16 08:31:20|4437.5|4435.5|4437.5|4436|4438|4436.5|4437|4435.5|1198
1639643490000|2021-12-16 08:31:30|4437|4436.5|4438|4437|4438|4437|4437|4436.5|712
1639643500000|2021-12-16 08:31:40|4438.5|4437.5|4438|4437.5|4439|4438|4438|4437.5|911
1639643510000|2021-12-16 08:31:50|4438.5|4437|4438.5|4437|4438.5|4437|4438.5|4437|436
1639643520000|2021-12-16 08:32:00|4438|4436.5|4436|4435|4438|4436.5|4435.5|4435|5208
1639643530000|2021-12-16 08:32:10|4435.5|4434.5|4435.5|4434.5|4436|4435|4435|4433.5|10556
1639643540000|2021-12-16 08:32:20|4436|4435|4436.5|4436|4438|4437.5|4436|4435|2059
1639643550000|2021-12-16 08:32:30|4437|4435.5|4436.5|4435|4437|4435.5|4436|4435|942
1639643560000|2021-12-16 08:32:40|4437|4435.5|4435.5|4434|4437|4436|4435|4434|1001
1639643570000|2021-12-16 08:32:50|4435|4434.5|4436|4435.5|4436|4435.5|4435|4434.5|296
1639643580000|2021-12-16 08:33:00|4435.5|4435|4437|4436|4437|4436|4435.5|4434.5|3944
1639643590000|2021-12-16 08:33:10|4436.5|4435.5|4437|4436.5|4437|4436.5|4436|4435.5|221
1639643600000|2021-12-16 08:33:20|4437.5|4436|4438.5|4437.5|4438.5|4437.5|4437.5|4436|1550
1639643610000|2021-12-16 08:33:30|4439||4438.5||4439||4438.5||362
1639643620000|2021-12-16 08:33:40|4439|4437|4438.5|4437.5|4439|4437.5|4438|4437|802
1639643630000|2021-12-16 08:33:50|4438|4437|4438.5|4437.5|4438.5|4437.5|4438|4437|1320
1639643640000|2021-12-16 08:34:00|4439|4438|4438|4437.5|4439|4438|4438|4437.5|726
1639643650000|2021-12-16 08:34:10|4438.5|4438|4439|4438|4439.5|4438.5|4438|4437.5|7439
1639643660000|2021-12-16 08:34:20|4439.5|4438.5|4442|4441|4442|4441|4439.5|4438.5|9711
1639643670000|2021-12-16 08:34:30|4442.5|4441.5|4442|4441.5|4442.5|4441.5|4442|4441|3477
1639643680000|2021-12-16 08:34:40|4441.5|4441|4442|4441|4442.5|4441.5|4441.5|4441|17874
1639643690000|2021-12-16 08:34:50|4442.5|4441.5|4442|4441.5|4442.5|4441.5|4442|4441|4373
1639643700000|2021-12-16 08:35:00|4442.5|4442|4440.5|4439.5|4444|4443|4440|4439.5|41544
1639643710000|2021-12-16 08:35:10|4441|4440|4443.5|4442.5|4443.5|4443|4441|4440|1815
1639643720000|2021-12-16 08:35:20|4442|4441.5|4442|4441|4442|4441.5|4441.5|4440.5|3676
1639643730000|2021-12-16 08:35:30|4442.5|4441.5|4443.5|4442.5|4444|4443|4442.5|4441.5|5103
1639643740000|2021-12-16 08:35:40|4443|4441.5|4443.5|4442.5|4443.5|4442.5|4442|4441.5|1999
1639643750000|2021-12-16 08:35:50|4444|4443|4444.5|4443.5|4444.5|4443.5|4443.5|4442.5|2980
1639643760000|2021-12-16 08:36:00|4444|4443|4443.5|4442.5|4444.5|4443.5|4442.5|4442|2706
1639643770000|2021-12-16 08:36:10|4444|4443|4443|4442|4444|4443|4443|4441.5|10155
1639643780000|2021-12-16 08:36:20|4442.5|4441.5|4442|4441.5|4443|4442|4441.5|4441|1498
1639643790000|2021-12-16 08:36:30|4441.5|4441|4443|4441.5|4443|4442.5|4441.5|4440.5|4326
1639643800000|2021-12-16 08:36:40|4442.5|4442|4443|4442.5|4443.5|4443|4442.5|4441.5|12253
1639643810000|2021-12-16 08:36:50|4443.5|4442|4442|4440.5|4443.5|4442.5|4442|4440.5|3155
1639643820000|2021-12-16 08:37:00|4441.5|4441|4442.5|4441.5|4443|4441.5|4441.5|4440.5|3240
1639643830000|2021-12-16 08:37:10|4442|4441|4442|4441.5|4443.5|4442.5|4442|4441|4433
1639643840000|2021-12-16 08:37:20|4442.5|4441|4442|4441|4442.5|4441.5|4441.5|4440.5|2979
1639643850000|2021-12-16 08:37:30|4441.5|4440.5|4441.5|4441|4442.5|4441.5|4441.5|4440.5|3338
1639643860000|2021-12-16 08:37:40|4442|4441.5|4441.5|4440.5|4442.5|4441.5|4441.5|4440.5|7385
1639643870000|2021-12-16 08:37:50|4442|4441|4443|4442|4444|4443|4442|4441|3587
1639643880000|2021-12-16 08:38:00|4443.5|4442.5|4442|4440.5|4444|4442.5|4442|4440.5|3223
1639643890000|2021-12-16 08:38:10|4441.5|4441|4442.5|4441.5|4443.5|4442|4441|4440|2790
1639643900000|2021-12-16 08:38:20|4442|4441|4444.5|4443|4444.5|4443.5|4442|4441|4173
1639643910000|2021-12-16 08:38:30|4444|4443.5|4445|4444|4445|4444|4444|4443.5|4634
1639643920000|2021-12-16 08:38:40|||||||||2506
1639643930000|2021-12-16 08:38:50|4444.5|4443.5|4445|4444|4445|4444|4444.5|4443.5|1783
1639643940000|2021-12-16 08:39:00|4444.5|4444.5|4445|4444.5|4445|4444.5|4444.5|4444|5203
1639643950000|2021-12-16 08:39:10|4445.5||4445.5||4445.5||4445.5||2055
1639643960000|2021-12-16 08:39:20|4446|4445|4445|4444.5|4446|4445.5|4445|4444.5|735
1639643970000|2021-12-16 08:39:30|4445.5|4445|4445|4444|4446|4445|4444|4443|5296
1639643980000|2021-12-16 08:39:40|4444.5|4443|4445.5|4444.5|4445.5|4444.5|4444|4443|3471
1639643990000|2021-12-16 08:39:50|4445|4444|4445|4444|4445.5|4444.5|4445|4444|311
1639644000000|2021-12-16 08:40:00|4445.5|4444.5|4445.5|4444.5|4446|4445.5|4444.5|4444|4657
1639644010000|2021-12-16 08:40:10|4446|4445|4445|4444.5|4446|4445|4445|4444|2749
1639644020000|2021-12-16 08:40:20|4444.5|4444|4443.5|4442.5|4444.5|4444|4443.5|4442.5|649
1639644030000|2021-12-16 08:40:30||4443||4442.5||4443||4442.5|20
1639644040000|2021-12-16 08:40:40|4443|4442|4443|4442.5|4443|4442.5|4442|4441.5|2439
1639644050000|2021-12-16 08:40:50|4443.5|4443|4444.5|4443.5|4444.5|4444|4443.5|4443|3664
1639644060000|2021-12-16 08:41:00|4444|4444|4444.5|4444|4445|4444|4444|4444|15
1639644070000|2021-12-16 08:41:10|4445|4443.5|4444|4443.5|4445|4444|4444|4443.5|886
1639644080000|2021-12-16 08:41:20|4444.5|4443|4442.5|4441.5|4445|4443|4441|4440|10322
1639644090000|2021-12-16 08:41:30|4443|4443|4443.5|4442.5|4443.5|4443|4442.5|4441.5|599
1639644100000|2021-12-16 08:41:40|4444|4443|4444|4443.5|4444|4443.5|4443.5|4443|0
1639644110000|2021-12-16 08:41:50|4444.5|4444|4442.5|4442|4445|4444|4440.5|4439.5|16115
1639644120000|2021-12-16 08:42:00|4442|4441.5|4442|4440.5|4442|4441.5|4441.5|4440.5|693
1639644130000|2021-12-16 08:42:10|4441.5|4441|4442|4441|4442|4441|4441.5|4441|26
1639644140000|2021-12-16 08:42:20|4441.5|4441.5|4442|4441|4443|4442|4441.5|4441|1641
1639644150000|2021-12-16 08:42:30|4441.5|4440.5|4440.5|4439.5|4441.5|4440.5|4440|4439.5|2781
1639644160000|2021-12-16 08:42:40|4440|4440|4441|4439.5|4441|4440|4440|4439.5|789
1639644170000|2021-12-16 08:42:50|4440.5|4440|4441.5|4440|4441.5|4440.5|4440.5|4440|39
1639644180000|2021-12-16 08:43:00|4441||4441||4441.5||4441||200
1639644190000|2021-12-16 08:43:10|4440.5|4439.5|4440.5|4439.5|4440.5|4440|4439.5|4439|3707
1639644200000|2021-12-16 08:43:20|4440|4440|4441.5|4441|4441.5|4441|4440|4439.5|6132
1639644210000|2021-12-16 08:43:30|4442|4441.5|4442.5|4441.5|4443.5|4442|4442|4441.5|3141
1639644220000|2021-12-16 08:43:40|4443|4442|4443|4442|4443|4442|4443|4442|201
1639644230000|2021-12-16 08:43:50|4443.5|4442.5|4444|4443|4444|4443.5|4443.5|4442.5|1861
1639644240000|2021-12-16 08:44:00|4444.5|4443.5|4445.5|4444.5|4446|4445|4444|4443.5|7092
1639644250000|2021-12-16 08:44:10|4446|4445|4445.5|4444.5|4446|4445|4445|4444.5|2716
1639644260000|2021-12-16 08:44:20|4445|4444|4444.5|4444|4445|4444|4444.5|4443.5|2142
1639644270000|2021-12-16 08:44:30|4445|4444.5|4445.5|4444.5|4445.5|4445|4445|4444.5|1543
1639644280000|2021-12-16 08:44:40|4445|4445|4445.5|4444.5|4445.5|4445|4445|4444.5|249
1639644290000|2021-12-16 08:44:50|4445|4444|4444.5|4443.5|4445|4444.5|4444|4443|5083
1639644300000|2021-12-16 08:45:00|4445|4444|4445|4444|4445.5|4444.5|4444.5|4444|626
1639644310000|2021-12-16 08:45:10|4445.5|4444.5|4445|4444|4445.5|4444.5|4445|4444|426
1639644320000|2021-12-16 08:45:20|4445.5|4444.5|4444|4443|4445.5|4444.5|4443.5|4443|3837
1639644330000|2021-12-16 08:45:30|4444.5|4443.5|4443|4442|4444.5|4443.5|4442.5|4442|1193
1639644340000|2021-12-16 08:45:40|4443.5|4442.5|4443|4442|4443.5|4442.5|4442.5|4442|100
1639644350000|2021-12-16 08:45:50|4442.5|4441.5|4443.5|4442.5|4443.5|4443|4442|4441.5|1348
1639644360000|2021-12-16 08:46:00|4444|4443|4444|4443|4444|4443|4443.5|4442.5|532
1639644370000|2021-12-16 08:46:10|4444.5|4443.5|4445|4444.5|4445|4444.5|4443.5|4443|2804
1639644380000|2021-12-16 08:46:20|4445.5|4445|4445.5|4444.5|4446|4445.5|4444.5|4444|8947
1639644390000|2021-12-16 08:46:30|4446|4445|4445.5|4444.5|4446|4445|4445|4444|2089
1639644400000|2021-12-16 08:46:40|4445|4443.5|4445|4444|4445.5|4444.5|4444.5|4443.5|2352
1639644410000|2021-12-16 08:46:50|4444.5|4444.5|4443.5|4443|4445|4444.5|4443.5|4443|2746
1639644420000|2021-12-16 08:47:00|4443|4442.5|4444|4443|4444|4443|4443|4442|2936
1639644430000|2021-12-16 08:47:10|4443.5|4442.5|4443|4442|4443.5|4442.5|4443|4442|300
1639644440000|2021-12-16 08:47:20|4443.5|4442.5|4442.5|4441.5|4443.5|4442.5|4442.5|4441.5|321
1639644450000|2021-12-16 08:47:30|4442|4441|4442.5|4442|4443.5|4442.5|4442|4441|2622
1639644460000|2021-12-16 08:47:40|4443|4441.5|4443|4441.5|4443|4442|4442.5|4441.5|1621
1639644470000|2021-12-16 08:47:50|4442.5|4441|4442|4441|4442.5|4442|4442|4441|1166
1639644480000|2021-12-16 08:48:00|4441.5|4440.5|4442|4441|4442|4441.5|4441|4440.5|498
1639644490000|2021-12-16 08:48:10|4441.5|4440.5|4441.5|4440.5|4442|4441|4441|4440.5|1052
1639644500000|2021-12-16 08:48:20|4441|4440|4442|4441|4442.5|4442|4440.5|4440|2053
1639644510000|2021-12-16 08:48:30|4441.5|4440.5|4441.5|4440.5|4441.5|4440.5|4441|4440.5|658
1639644520000|2021-12-16 08:48:40|4442|4441|4442|4441|4442|4441.5|4441.5|4441|1534
1639644530000|2021-12-16 08:48:50||4441.5||4441.5||4441.5||4441.5|0
1639644540000|2021-12-16 08:49:00|4442.5|4442|4444|4443|4444|4443|4442.5|4442|2699
1639644550000|2021-12-16 08:49:10|4443.5|4443.5|4445|4444|4445|4444.5|4443.5|4443.5|2620
1639644560000|2021-12-16 08:49:20|4445.5|4444.5|4444|4443.5|4445.5|4444.5|4444|4443.5|667
1639644580000|2021-12-16 08:49:40|4443.5|4443|4443.5|4442.5|4444.5|4443.5|4443|4442.5|4709
1639644590000|2021-12-16 08:49:50|4444|4443|4443|4442.5|4444|4443|4443|4442.5|929
1639644600000|2021-12-16 08:50:00|4443.5|4443|4443.5|4442.5|4444.5|4444|4443.5|4442.5|8539
1639644610000|2021-12-16 08:50:10|4443|4442|4442.5|4441.5|4443|4442|4442|4441.5|421
1639644620000|2021-12-16 08:50:20|4443|4442|4442|4441|4443|4442.5|4442|4441|1340
1639644630000|2021-12-16 08:50:30|4441.5|4440.5|4441|4440|4441.5|4440.5|4440|4439.5|3346
1639644640000|2021-12-16 08:50:40|4440.5|4439.5|4439|4438|4440.5|4439.5|4439|4438|1797
1639644650000|2021-12-16 08:50:50|4439.5|4438.5|4438|4437.5|4439.5|4438.5|4438|4437.5|39501
1639644660000|2021-12-16 08:51:00|4438.5|4438|4440|4439|4441|4440|4438|4438|4258
1639644670000|2021-12-16 08:51:10|4439.5|4438|4439|4438|4439.5|4438.5|4439|4438|2713
1639644680000|2021-12-16 08:51:20|4438.5|4437.5|4438.5|4437|4438.5|4437.5|4438.5|4437|298
1639644690000|2021-12-16 08:51:30|4438||4438||4438||4437.5||518
1639644700000|2021-12-16 08:51:40|4437.5|4437.5|4437|4436.5|4437.5|4437.5|4435.5|4435|5803
1639644710000|2021-12-16 08:51:50|4436.5|4436|4432.5|4432|4436.5|4436|4432.5|4432|3344
1639644720000|2021-12-16 08:52:00|4433|4432.5|4435|4434|4435.5|4434.5|4433|4432.5|6991
1639644730000|2021-12-16 08:52:10|4435.5|4434.5|4435.5|4434.5|4435.5|4435|4434.5|4434|5384
1639644740000|2021-12-16 08:52:20|4435|4434|4435.5|4434.5|4435.5|4435|4435|4434|1704
1639644750000|2021-12-16 08:52:30|4436|4435|4436|4434.5|4436|4435|4435|4434|3554
1639644760000|2021-12-16 08:52:40|4435.5|4435|4435.5|4434.5|4436|4435.5|4435.5|4434.5|1669
1639644770000|2021-12-16 08:52:50|4436|4435|4436|4435|4436.5|4435.5|4435.5|4434.5|2102
1639644780000|2021-12-16 08:53:00|4436.5|4435.5|4436|4435|4436.5|4435.5|4435.5|4434.5|3967
1639644790000|2021-12-16 08:53:10|4436.5|4435.5|4433.5|4432.5|4436.5|4435.5|4433.5|4432|4102
1639644800000|2021-12-16 08:53:20|4434|4433|4434|4433|4434|4433.5|4433.5|4433|2259
1639644810000|2021-12-16 08:53:30|4434.5|4433.5|4435|4434|4435.5|4434.5|4434.5|4433|2240
1639644820000|2021-12-16 08:53:40|4435.5|4434.5|4436|4435|4436|4435|4435|4434.5|2722
1639644830000|2021-12-16 08:53:50|4436.5|4435.5|4436|4435.5|4436.5|4435.5|4435.5|4434.5|739
1639644840000|2021-12-16 08:54:00|4435.5|4435|4435|4434.5|4436|4435.5|4435|4434.5|2067
1639644850000|2021-12-16 08:54:10|4434.5|4434|4435|4434|4435|4434|4434.5|4434|188
1639644860000|2021-12-16 08:54:20|4435.5|4434.5|4435|4434.5|4435.5|4434.5|4435|4434.5|5472
1639644870000|2021-12-16 08:54:30|4435.5||4435||4435.5||4435||17495
1639644880000|2021-12-16 08:54:40|4435.5||4435||4435.5||4435||2406
1639644890000|2021-12-16 08:54:50|4435.5||4435||4435.5||4435||7803
1639644900000|2021-12-16 08:55:00|4434.5|4434|4435|4434|4435|4434|4434.5|4434|1198
1639644910000|2021-12-16 08:55:10|4434.5|4434.5|4435|4434|4435|4434.5|4434.5|4434|3164
1639644920000|2021-12-16 08:55:20||4434.5||4434||4434.5||4434|0
1639644930000|2021-12-16 08:55:30|4434.5|4433.5|4434|4433|4434.5|4433.5|4433.5|4432.5|2484
1639644950000|2021-12-16 08:55:50|4433.5|4433.5|4433|4432|4434.5|4433.5|4432.5|4432|5618
1639644960000|2021-12-16 08:56:00|4433.5|4432.5|4433|4432|4433.5|4432.5|4432.5|4432|68
1639644970000|2021-12-16 08:56:10|||||||||300
1639644980000|2021-12-16 08:56:20|4432.5|4431.5|4432|4431|4432.5|4431.5|4431|4430.5|950
1639644990000|2021-12-16 08:56:30|4431.5|4431.5|4431.5|4430.5|4432|4431.5|4431|4430.5|915
1639645000000|2021-12-16 08:56:40|4432|4431|4432|4430.5|4432|4431|4431.5|4430.5|0
1639645010000|2021-12-16 08:56:50|4431.5|4430|4431.5|4430|4431.5|4430.5|4430.5|4430|351
1639645020000|2021-12-16 08:57:00|4432|4430.5|4432|4431|4432|4431|4431.5|4430.5|807
1639645030000|2021-12-16 08:57:10|4431.5||4432||4432||4431.5||0
1639645040000|2021-12-16 08:57:20|4431.5|4431.5|4431.5|4430.5|4432|4431.5|4431.5|4430.5|176
1639645050000|2021-12-16 08:57:30|4432|4431|4430.5|4429.5|4432|4431|4430.5|4429.5|3150
1639645060000|2021-12-16 08:57:40|4430|4429|4429|4428|4430|4429|4429|4428|1587
1639645070000|2021-12-16 08:57:50|4428.5|4428.5|4428|4427.5|4429|4428.5|4428|4427.5|3864
1639645080000|2021-12-16 08:58:00|4427.5|4427|4428|4427|4428|4427.5|4427.5|4427|20
1639645090000|2021-12-16 08:58:10|4427.5|4426.5|4426.5|4425.5|4427.5|4426.5|4426.5|4425.5|299
1639645100000|2021-12-16 08:58:20|4426||4426.5||4426.5||4426||91
1639645110000|2021-12-16 08:58:30|4426||4426||4426||4426||2
1639645120000|2021-12-16 08:58:40|4426.5|4426|4427.5|4426.5|4427.5|4427|4426.5|4426|2670
1639645140000|2021-12-16 08:59:00|4428|4427|4427.5|4427|4428|4427|4427.5|4427|993
1639645150000|2021-12-16 08:59:10|4427|4426.5|4427.5|4426.5|4428|4427|4427|4426.5|813
1639645160000|2021-12-16 08:59:20|4427|4426|4426.5|4425.5|4427|4426|4426|4425|2643
1639645170000|2021-12-16 08:59:30|4427|4425|4425|4424|4427|4425|4425|4424|1817
1639645180000|2021-12-16 08:59:40|4425.5|4424.5|4425|4424|4426.5|4425.5|4425|4424|768
1639645190000|2021-12-16 08:59:50|4425.5|4424.5|4425.5|4425|4425.5|4425|4425|4424|522
1639645200000|2021-12-16 09:00:00|4426|4425.5|4426.5|4426|4426.5|4426|4426|4425.5|1804
1639645210000|2021-12-16 09:00:10|4427|4426.5|4427|4426|4427|4426.5|4426.5|4426|739
1639645220000|2021-12-16 09:00:20|4426.5|4425.5|4427|4426.5|4427|4426.5|4425.5|4425|2579
1639645230000|2021-12-16 09:00:30|4426.5|4426|4426|4425|4427|4426|4426|4425|1827
1639645240000|2021-12-16 09:00:40|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|0
1639645250000|2021-12-16 09:00:50|4427|4424.5|4426|4425|4427|4425.5|4425|4424.5|3355
1639645260000|2021-12-16 09:01:00|4426.5|4425.5|4426.5|4425|4426.5|4426|4426|4425|502
1639645270000|2021-12-16 09:01:10|4426|4425.5|4426.5|4425.5|4426.5|4425.5|4425.5|4425.5|0
1639645280000|2021-12-16 09:01:20|4426|4425|4427|4426|4427|4426|4426|4425|320
1639645290000|2021-12-16 09:01:30|4427.5|4426.5|4428|4427|4428|4427|4427|4426.5|1077
1639645300000|2021-12-16 09:01:40|4428.5|4427.5|4430|4429|4430|4429.5|4428.5|4427.5|4578
1639645310000|2021-12-16 09:01:50|4430.5|4429.5|4430|4429|4430.5|4429.5|4429.5|4429|2609
1639645320000|2021-12-16 09:02:00|4430.5|4429.5|4430.5|4429.5|4430.5|4429.5|4429.5|4429|1273
1639645330000|2021-12-16 09:02:10|4431|4430|4430.5|4429.5|4431|4430|4430.5|4429.5|683
1639645340000|2021-12-16 09:02:20|4430|4429|4430|4429|4430|4429|4429.5|4429|1475
1639645350000|2021-12-16 09:02:30|4430.5|4429.5|4431.5|4430.5|4431.5|4431|4430.5|4429.5|2347
1639645360000|2021-12-16 09:02:40|4432|4431|4432|4431|4432|4431|4431.5|4431|363
1639645370000|2021-12-16 09:02:50|4431.5|4430.5|4430.5|4430|4431.5|4430.5|4430.5|4429.5|947
1639645380000|2021-12-16 09:03:00|4430|4429.5|4428.5|4427.5|4430|4429.5|4428.5|4427.5|993
1639645390000|2021-12-16 09:03:10|4428|4427|4428|4427|4428|4427|4427.5|4427|142
1639645410000|2021-12-16 09:03:30|4427.5|4427.5|4428|4427|4428.5|4428|4427.5|4427|3935
1639645420000|2021-12-16 09:03:40|4427.5|4427.5|4426.5|4426|4428|4427.5|4426.5|4426|1546
1639645430000|2021-12-16 09:03:50|4426|4425.5|4427|4426|4427|4426|4426|4425|2930
1639645440000|2021-12-16 09:04:00|4427.5|4427|4427|4426.5|4427.5|4427|4427|4426.5|1243
1639645450000|2021-12-16 09:04:10|4426.5|4426|4426.5|4425.5|4426.5|4426|4426|4425.5|164
1639645460000|2021-12-16 09:04:20|4426|4425|4425|4424.5|4426|4425|4425|4424.5|916
1639645470000|2021-12-16 09:04:30|4425.5|4425|4426|4425|4426|4425.5|4425.5|4425|742
1639645480000|2021-12-16 09:04:40|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|4426.5|4425.5|0
1639645490000|2021-12-16 09:04:50|4426|4425|4426|4425|4426|4425|4425.5|4425|689
1639645500000|2021-12-16 09:05:00|4425.5||4426||4426||4425.5||0
1639645510000|2021-12-16 09:05:10|4426.5|4425.5|4426|4425|4426.5|4425.5|4425.5|4425|18
1639645520000|2021-12-16 09:05:20|4426.5|4425.5|4426.5|4425.5|4426.5|4426|4426|4425.5|780
1639645530000|2021-12-16 09:05:30|4426|4426|4426.5|4426|4426.5|4426|4426|4426|235
1639645540000|2021-12-16 09:05:40|4427|4426.5|4427.5|4426.5|4427.5|4426.5|4427|4426.5|1396
1639645560000|2021-12-16 09:06:00|4428|4427|4424.5|4423.5|4428|4427|4423.5|4422.5|11800
1639645590000|2021-12-16 09:06:30|4424|4423|4423.5|4423|4424|4423|4423.5|4423|320
1639645600000|2021-12-16 09:06:40|4424|4424|4425|4424|4425|4424|4424|4424|1790
1639645610000|2021-12-16 09:06:50|4424.5|4424.5|4426|4425.5|4426|4425.5|4424.5|4424.5|2640
1639645620000|2021-12-16 09:07:00|4426.5|4426|4427.5|4426.5|4428|4427|4426.5|4426|3080
1639645630000|2021-12-16 09:07:10|4427|4427|4428.5|4427.5|4428.5|4427.5|4427|4426.5|3138
1639645640000|2021-12-16 09:07:20|4428|4427|4429|4428|4429|4428|4428|4427|1217
1639645650000|2021-12-16 09:07:30|4428.5|4428.5|4429.5|4428.5|4430|4429|4428.5|4428.5|1811
1639645660000|2021-12-16 09:07:40|4430|4429|4430|4429|4430|4429|4429.5|4428.5|2132
1639645670000|2021-12-16 09:07:50|4429.5|4428.5|4430|4429|4430|4429.5|4429.5|4428.5|1810
1639645680000|2021-12-16 09:08:00|4429.5|4429.5|4429.5|4428.5|4430|4429.5|4429|4428.5|5587
1639645690000|2021-12-16 09:08:10|4430|4429|4430|4429|4430|4429.5|4429.5|4429|1592
1639645700000|2021-12-16 09:08:20|4429.5|4428.5|4429.5|4428.5|4429.5|4428.5|4429|4428|2252
1639645710000|2021-12-16 09:08:30|4429|4428|4429.5|4428.5|4430|4429|4429|4428|2149
1639645720000|2021-12-16 09:08:40|4430|4429|4429|4428|4430|4429|4428.5|4427|3367
1639645730000|2021-12-16 09:08:50|4428.5|4427.5|4427|4425.5|4429|4428|4426.5|4425.5|650
1639645740000|2021-12-16 09:09:00|4426.5|4425|4426.5|4425|4426.5|4425|4426|4425|0
1639645750000|2021-12-16 09:09:10|4426|4425.5|4425.5|4425|4426.5|4426|4425.5|4425|990
1639645760000|2021-12-16 09:09:20|4426|4425.5|4426|4425|4426|4425.5|4426|4425|0
1639645770000|2021-12-16 09:09:30|||||||||20
1639645780000|2021-12-16 09:09:40|4425.5|4424.5|4425.5|4424.5|4425.5|4425|4425|4424.5|877
1639645790000|2021-12-16 09:09:50|4425|4424|4425.5|4424.5|4425.5|4424.5|4424.5|4423.5|1465
1639645800000|2021-12-16 09:10:00|4425|4424|4424.5|4424|4425.5|4424|4424.5|4424|290
1639645810000|2021-12-16 09:10:10|4425|4424.5|4425|4424|4425|4424.5|4424.5|4424|748
1639645820000|2021-12-16 09:10:20|4424.5|4423.5|4425|4424|4425|4424.5|4424|4423.5|1301
1639645830000|2021-12-16 09:10:30|4425.5|4424.5|4425|4424.5|4425.5|4424.5|4425|4424|1310
1639645840000|2021-12-16 09:10:40|4425.5|4425|4426|4425.5|4426.5|4425.5|4425|4425|1508
1639645850000|2021-12-16 09:10:50|4426.5|4426|4426.5|4425.5|4426.5|4426|4426.5|4425.5|135
1639645860000|2021-12-16 09:11:00|4427|4426|4427|4425.5|4427|4426.5|4426|4425.5|1851
1639645870000|2021-12-16 09:11:10|4426.5|4426|4427|4425.5|4427|4426|4426.5|4425.5|20
1639645880000|2021-12-16 09:11:20|4426.5|4426|4427|4426.5|4427|4426.5|4426.5|4426|0
1639645890000|2021-12-16 09:11:30|4427.5|4426|4427|4426.5|4427.5|4426.5|4426.5|4426|1293
1639645900000|2021-12-16 09:11:40|4427.5|4427|4428|4427|4428|4427.5|4427|4426.5|1473
1639645910000|2021-12-16 09:11:50|4428.5|4427.5|4428.5|4427.5|4428.5|4428|4428|4427.5|144
1639645920000|2021-12-16 09:12:00|4429|4428|4428.5|4428|4429|4428.5|4428.5|4428|2376
1639645930000|2021-12-16 09:12:10|4429|4428.5|4429|4428.5|4429|4428.5|4429|4428.5|423
1639645950000|2021-12-16 09:12:30|4428.5|4428|4429|4428.5|4429.5|4428.5|4428.5|4428|1101
1639645960000|2021-12-16 09:12:40|4429.5|4429|4429.5|4428|4429.5|4429|4428.5|4428|721
1639645970000|2021-12-16 09:12:50|4429|4428.5|4429.5|4428.5|4429.5|4429|4429|4428.5|467
1639645980000|2021-12-16 09:13:00|4430|4429|4430|4429|4430|4429.5|4429.5|4429|1690
1639645990000|2021-12-16 09:13:10|4429.5|4429.5|4430|4429|4430|4429.5|4429.5|4429|488
1639646000000|2021-12-16 09:13:20|4429.5|4428.5|4428.5|4427.5|4429.5|4428.5|4428|4427.5|4336
1639646010000|2021-12-16 09:13:30||4428||4427.5||4428||4427.5|0
1639646030000|2021-12-16 09:13:50|4428|4427|4428|4427|4428|4427|4427|4426.5|1313
1639646040000|2021-12-16 09:14:00|4427.5|4426.5|4428|4427|4428|4427.5|4427.5|4426.5|1967
1639646060000|2021-12-16 09:14:20|||||||||78
1639646070000|2021-12-16 09:14:30|4427.5|4427.5|4428|4427.5|4428|4427.5|4427.5|4427|949
1639646080000|2021-12-16 09:14:40|4428.5||4428||4428.5||4428||1548
1639646090000|2021-12-16 09:14:50|4427.5|4427|4428|4427|4428|4427|4427.5|4427|628
1639646100000|2021-12-16 09:15:00|4427.5|4427.5|4426|4425.5|4428|4427.5|4426|4425.5|2915
1639646110000|2021-12-16 09:15:10|4425.5|4425|4425.5|4424.5|4425.5|4425|4425|4424.5|1350
1639646120000|2021-12-16 09:15:20|4425|4425|4425.5|4425|4425.5|4425|4425|4424.5|671
1639646130000|2021-12-16 09:15:30|||||||||100
1639646140000|2021-12-16 09:15:40|4426|4425.5|4426.5|4425.5|4426.5|4426|4426|4425.5|3733
1639646150000|2021-12-16 09:15:50||4426||4426||4426||4426|850
1639646160000|2021-12-16 09:16:00|4426|4425.5|4425.5|4424.5|4426|4425.5|4425|4424.5|2341
1639646170000|2021-12-16 09:16:10|4426|4425|4426.5|4425.5|4426.5|4426|4426|4425|264
1639646180000|2021-12-16 09:16:20|4426|4425|4426|4425|4426.5|4425.5|4426|4425|0
1639646200000|2021-12-16 09:16:40|4426.5|4425.5|4425|4424|4426.5|4425.5|4424.5|4424|666
1639646210000|2021-12-16 09:16:50||4424.5||4424||4424.5||4424|942
1639646220000|2021-12-16 09:17:00|4425.5|4424.5|4425.5|4424.5|4425.5|4425|4425.5|4424|68
1639646230000|2021-12-16 09:17:10|4425|4424|4424.5|4423.5|4425|4424|4424|4423.5|2500
1639646240000|2021-12-16 09:17:20|4424|4424|4424.5|4423.5|4424.5|4424|4424|4423.5|260
1639646250000|2021-12-16 09:17:30|4424||4424.5||4424.5||4424||5
1639646260000|2021-12-16 09:17:40|4424||4424||4424||4424||150
1639646270000|2021-12-16 09:17:50|4424.5|4424|4424|4422.5|4424.5|4424|4423.5|4422.5|878
1639646280000|2021-12-16 09:18:00|4423.5|4423|4423.5|4422.5|4424|4423|4423.5|4422.5|150
1639646290000|2021-12-16 09:18:10|4423|4422|4421.5|4421|4423.5|4422|4421.5|4421|2896
1639646300000|2021-12-16 09:18:20|4422|4420.5|4421|4420.5|4422|4420.5|4421|4420.5|154
1639646310000|2021-12-16 09:18:30|4421.5|4421|4422.5|4421.5|4422.5|4422|4421.5|4420.5|3479
1639646320000|2021-12-16 09:18:40|4422||4422.5||4422.5||4422||0
1639646330000|2021-12-16 09:18:50|4423|4422|4423|4422|4423|4422.5|4422.5|4422|2602
1639646340000|2021-12-16 09:19:00|4422.5|4421.5|4419.5|4419|4422.5|4421.5|4419.5|4419|2091
1639646350000|2021-12-16 09:19:10|4420|4419.5|4420.5|4419.5|4420.5|4420|4420|4419|1245
1639646360000|2021-12-16 09:19:20|4420|4420|4420.5|4419.5|4420.5|4420|4419.5|4419|1029
1639646370000|2021-12-16 09:19:30|4420||4420||4420||4420||241
1639646390000|2021-12-16 09:19:50|4419.5|4419|4419.5|4418|4419.5|4419|4418.5|4418|1309
1639646400000|2021-12-16 09:20:00|4419|4418.5|4417.5|4416.5|4419|4418.5|4417.5|4416.5|1268
1639646410000|2021-12-16 09:20:10|4417|4416|4417.5|4416.5|4417.5|4417|4417|4416|288
1639646420000|2021-12-16 09:20:20|4418|4417|4418|4417|4418|4417|4417.5|4417|1132
1639646430000|2021-12-16 09:20:30|4417.5|4416.5|4417.5|4416.5|4417.5|4416.5|4417.5|4416.5|68
1639646440000|2021-12-16 09:20:40|4418|4417|4415|4414.5|4418|4417|4415|4414.5|15410
1639646450000|2021-12-16 09:20:50|4414.5|4414|4414.5|4414|4414.5|4414.5|4414.5|4414|735
1639646460000|2021-12-16 09:21:00|4414|4413.5|4414|4413|4415|4414.5|4414|4413|4125
1639646470000|2021-12-16 09:21:10|4414.5|4413.5|4415|4414|4415|4414.5|4414.5|4413.5|1434
1639646480000|2021-12-16 09:21:20|4415.5|4414.5|4415.5|4414.5|4415.5|4414.5|4415|4414.5|3161
1639646490000|2021-12-16 09:21:30|4415||4415.5||4415.5||4415||111
1639646500000|2021-12-16 09:21:40|4416|4415|4416.5|4416|4417|4416|4416|4415|1734
1639646510000|2021-12-16 09:21:50|4416|4415.5|4415.5|4414.5|4416|4415.5|4415.5|4414.5|3287
1639646530000|2021-12-16 09:22:10|4415||4415||4415||4415||20
1639646540000|2021-12-16 09:22:20|4415.5|4415|4415.5|4415|4416|4415|4415.5|4414.5|622
1639646550000|2021-12-16 09:22:30|4416|4415.5|4417|4416|4417|4416|4415.5|4415|1873
1639646560000|2021-12-16 09:22:40|4417.5|4416.5|4417|4416.5|4417.5|4416.5|4417|4416.5|924
1639646570000|2021-12-16 09:22:50|4417.5|4416|4417|4416.5|4417.5|4416.5|4417|4416|121
1639646580000|2021-12-16 09:23:00||4416||4416||4416||4416|0
1639646590000|2021-12-16 09:23:10|4417.5|4416.5|4417.5|4416.5|4417.5|4417|4417|4416.5|687
1639646600000|2021-12-16 09:23:20|4418|4417|4418|4417|4418|4417.5|4418|4417|505
1639646610000|2021-12-16 09:23:30|4418.5|4417.5|4418|4417|4418.5|4417.5|4418|4417|444
1639646620000|2021-12-16 09:23:40|4417.5||4418||4418||4417.5||0
1639646630000|2021-12-16 09:23:50|4417.5||4417.5||4417.5||4417.5||600
1639646640000|2021-12-16 09:24:00|4417|4416.5|4418.5|4418|4418.5|4418|4416.5|4416|3259
1639646660000|2021-12-16 09:24:20|4419||4419||4419||4419||139
1639646670000|2021-12-16 09:24:30||4418.5||4418.5||4418.5||4418.5|21
1639646680000|2021-12-16 09:24:40|4418.5|4418|4415.5|4414.5|4418.5|4418|4415.5|4414.5|4259
1639646690000|2021-12-16 09:24:50|4416|4415|4416.5|4416|4416.5|4416|4416|4414.5|1016
1639646700000|2021-12-16 09:25:00|4416|4415.5|4416.5|4415.5|4416.5|4415.5|4416|4415.5|1174
1639646710000|2021-12-16 09:25:10|4416|4416|4416.5|4415.5|4416.5|4416|4416|4415.5|68
1639646720000|2021-12-16 09:25:20|4416|4415|4416.5|4416|4417|4416.5|4415.5|4415|2889
1639646730000|2021-12-16 09:25:30|4416|4415.5|4416.5|4415.5|4416.5|4416|4416|4415|2177
1639646740000|2021-12-16 09:25:40|4417|4416|4416|4415|4417|4416.5|4415.5|4415|2108
1639646750000|2021-12-16 09:25:50|4416.5|4415.5|4416.5|4415.5|4416.5|4416|4416.5|4415.5|231
1639646760000|2021-12-16 09:26:00|4417|4416|4417|4416|4417.5|4417|4416.5|4415.5|2731
1639646770000|2021-12-16 09:26:10|4417.5|4416.5|4417.5|4416.5|4418|4417.5|4417|4416.5|3598
1639646780000|2021-12-16 09:26:20|4418|4417|4417.5|4416.5|4418|4417|4417.5|4416.5|1058
1639646790000|2021-12-16 09:26:30|4417|4416|4417|4416.5|4417|4416.5|4417|4416|684
1639646800000|2021-12-16 09:26:40|4417.5|4416|4418|4417|4418|4417.5|4417.5|4416|1683
1639646810000|2021-12-16 09:26:50|4417.5|4416.5|4416.5|4416|4418|4417.5|4416.5|4416|1953
1639646820000|2021-12-16 09:27:00|4417|4416.5|4417|4416.5|4417|4416.5|4416.5|4416|543
1639646830000|2021-12-16 09:27:10|4417.5|4417|4416.5|4416|4417.5|4417|4416.5|4416|427
1639646840000|2021-12-16 09:27:20|4417|4415.5|4415.5|4414.5|4417|4415.5|4415|4414.5|2395
1639646850000|2021-12-16 09:27:30|4415|4415|4414.5|4414|4415|4415|4414.5|4414|899
1639646860000|2021-12-16 09:27:40|4415|4413.5|4413.5|4413|4415|4413.5|4413.5|4413|1450
1639646870000|2021-12-16 09:27:50||4412.5||4412.5||4412.5||4412.5|370
1639646880000|2021-12-16 09:28:00|4414|4413|4413.5|4412.5|4414|4413|4413.5|4412.5|136
1639646890000|2021-12-16 09:28:10|4413|4412|4412|4411|4413|4412|4411.5|4410.5|7255
1639646900000|2021-12-16 09:28:20|4411.5|4411.5|4412|4411|4412.5|4412|4411.5|4411|3792
1639646910000|2021-12-16 09:28:30|4411.5|4410.5|4410.5|4409.5|4411.5|4410.5|4410|4409|13802
1639646920000|2021-12-16 09:28:40|4410|4409|4408.5|4407.5|4410|4409|4408.5|4407.5|1817
1639646930000|2021-12-16 09:28:50|4408|4407|4408|4407|4408|4407|4407.5|4407|209
1639646940000|2021-12-16 09:29:00|4408.5|4407.5|4407.5|4406.5|4408.5|4407.5|4407|4406.5|3760
1639646950000|2021-12-16 09:29:10|4407|4407|4407.5|4407|4408|4407|4407|4406.5|3622
1639646960000|2021-12-16 09:29:20|4407|4406.5|4405|4404|4407|4406.5|4405|4404|1908
1639646970000|2021-12-16 09:29:30|4404.5|4403.5|4404|4403.5|4405|4403.5|4403|4402|6169
1639646980000|2021-12-16 09:29:40|4403.5|4403|4404|4403|4404|4403.5|4403|4402|4144
1639647000000|2021-12-16 09:30:00|4403.5|4402.5|4405.5|4405|4405.5|4405|4403.5|4402.5|7504
1639647010000|2021-12-16 09:30:10|4406|4405.5|4406.5|4405.5|4406.5|4405.5|4405.5|4405.5|4874
1639647020000|2021-12-16 09:30:20|4406|4405|4406.5|4405.5|4406.5|4405.5|4405.5|4404.5|1426
1639647030000|2021-12-16 09:30:30|4407|4406|4405|4404.5|4407|4406|4405|4404.5|5250
1639647040000|2021-12-16 09:30:40|4405.5|4405|4406|4405.5|4406|4405.5|4405|4404.5|1824
1639647050000|2021-12-16 09:30:50|4405.5|4405|4406|4405|4406|4405|4405.5|4405|10
1639647060000|2021-12-16 09:31:00|4405.5||4406||4406||4405.5||0
1639647070000|2021-12-16 09:31:10|4405.5|4404.5|4405.5|4404.5|4405.5|4404.5|4405|4404|169
1639647080000|2021-12-16 09:31:20|4405|4405|4405|4404.5|4405.5|4405|4404|4403.5|1426
1639647090000|2021-12-16 09:31:30|4405.5|4404|4405|4404|4405.5|4404.5|4405|4404|166
1639647100000|2021-12-16 09:31:40|4405.5|4404.5|4406|4405|4406|4405|4405.5|4404|402
1639647110000|2021-12-16 09:31:50|4406.5|4405.5|4406.5|4405.5|4406.5|4406|4406|4405|1216
1639647120000|2021-12-16 09:32:00|4407|4406|4410|4409|4410.5|4409.5|4406.5|4405.5|4051
1639647130000|2021-12-16 09:32:10|4409.5|4408.5|4410|4409|4410.5|4409|4409|4408.5|198
1639647140000|2021-12-16 09:32:20|4410.5|4409.5|4411|4410|4411|4410|4410.5|4409.5|484
1639647150000|2021-12-16 09:32:30|4411.5|4411|4411.5|4410|4411.5|4411|4410|4409.5|2397
1639647160000|2021-12-16 09:32:40||4410.5||4410.5||4411||4410.5|0
1639647170000|2021-12-16 09:32:50|4411||4411||4411.5||4411||0
1639647180000|2021-12-16 09:33:00|4411.5|4411|4411|4410|4411.5|4411|4409.5|4409|3503
1639647190000|2021-12-16 09:33:10|4410.5||4411||4411||4410.5||69
1639647200000|2021-12-16 09:33:20||4410.5||4410||4410.5||4410|68
1639647210000|2021-12-16 09:33:30|4411.5|4410.5|4411|4410.5|4411.5|4411|4411|4410.5|939
1639647220000|2021-12-16 09:33:40|4411.5|4410|4410.5|4410|4411.5|4410|4410.5|4410|639
1639647230000|2021-12-16 09:33:50|4410|4409.5|4410|4409.5|4410|4409.5|4409.5|4409|605
1639647240000|2021-12-16 09:34:00|4410.5|4410|4411|4410.5|4411.5|4410.5|4410.5|4410|2202
1639647250000|2021-12-16 09:34:10|4411.5|4411|4411.5|4410.5|4411.5|4411|4411|4410.5|2705
1639647260000|2021-12-16 09:34:20|4411|4411|4411.5|4410.5|4411.5|4411|4411|4410.5|69
1639647270000|2021-12-16 09:34:30|4411|4410|4410.5|4410|4411|4410|4410.5|4410|224
1639647280000|2021-12-16 09:34:40|4411|4410.5|4411.5|4410.5|4411.5|4411|4411|4410.5|726
1639647290000|2021-12-16 09:34:50|4411|4410|4411|4410|4411.5|4410|4410.5|4410|875
1639647300000|2021-12-16 09:35:00|||||||||143
1639647310000|2021-12-16 09:35:10|4410.5|4409.5|4410.5|4410|4411|4410|4410.5|4409.5|1643
1639647330000|2021-12-16 09:35:30|4411|4410.5|4411|4410.5|4411|4410.5|4411|4410.5|434
1639647340000|2021-12-16 09:35:40|4411.5|4410|4411.5|4411|4411.5|4411|4411.5|4410|1197
1639647350000|2021-12-16 09:35:50|4411|4410.5|4411.5|4411|4411.5|4411|4411|4410.5|53
1639647360000|2021-12-16 09:36:00|4411|4410.5|4411.5|4410.5|4411.5|4410.5|4411|4410.5|478
1639647370000|2021-12-16 09:36:10|4411|4410|4411|4410|4411|4410.5|4410.5|4410|1313
1639647380000|2021-12-16 09:36:20|4411.5|4410.5|4411.5|4410.5|4411.5|4410.5|4411.5|4410|250
1639647390000|2021-12-16 09:36:30|4411|4410|4409.5|4409|4411|4410|4409.5|4409|447
1639647400000|2021-12-16 09:36:40|4409|4408.5|4407.5|4407|4409|4408.5|4407.5|4406.5|1086
1639647410000|2021-12-16 09:36:50|4408|4407.5|4408|4407|4408|4407.5|4408|4406.5|51
1639647420000|2021-12-16 09:37:00|4407.5|4407.5|4408|4407|4408.5|4408|4407.5|4407|2629
1639647430000|2021-12-16 09:37:10|4407.5|4406.5|4407.5|4406.5|4407.5|4407|4407|4406.5|531
1639647440000|2021-12-16 09:37:20|4407|4406|4406.5|4405|4407|4406.5|4406|4405|1074
1639647450000|2021-12-16 09:37:30|4407|4405.5|4406.5|4406|4407|4406|4406|4405|1692
1639647460000|2021-12-16 09:37:40|4407|4406.5|4407.5|4406.5|4407.5|4406.5|4407|4406|2415
1639647470000|2021-12-16 09:37:50|4407|4406|4407|4406|4407.5|4407|4406.5|4406|1042
1639647480000|2021-12-16 09:38:00|4406.5|4405.5|4404.5|4404|4406.5|4405.5|4404.5|4404|961
1639647490000|2021-12-16 09:38:10|4404|4403.5|4403|4402.5|4404|4404|4403|4402.5|74
1639647500000|2021-12-16 09:38:20|4403.5|4403|4403.5|4402.5|4403.5|4403|4403|4402.5|320
1639647510000|2021-12-16 09:38:30|4404|4403|4403.5|4402.5|4404|4403|4403|4402.5|778
1639647520000|2021-12-16 09:38:40|4403|4402|4402.5|4402|4403|4402|4402|4401|2070
1639647530000|2021-12-16 09:38:50|4402|4401.5|4402|4401.5|4402|4401.5|4402|4401.5|460
1639647540000|2021-12-16 09:39:00|4402.5|4401|4402|4401|4402.5|4401.5|4402|4401|2543
1639647550000|2021-12-16 09:39:10|4402.5|4401.5|4402.5|4401.5|4403|4402.5|4402|4401|3231
1639647560000|2021-12-16 09:39:20|4402|4401|4402|4401|4402|4401.5|4401|4400|708
1639647570000|2021-12-16 09:39:30|4401.5||4401.5||4401.5||4401.5||69
1639647580000|2021-12-16 09:39:40|4401|4400.5|4401|4400|4401|4400.5|4401|4400|473
1639647590000|2021-12-16 09:39:50|4400.5||4401||4401||4400.5||224
1639647600000|2021-12-16 09:40:00|4400.5|4400.5|4399|4398|4401.5|4400.5|4399|4398|3632
1639647610000|2021-12-16 09:40:10|4399.5|4398.5|4399|4398|4399.5|4398.5|4399|4398|323
1639647620000|2021-12-16 09:40:20|4399.5|4398.5|4399|4398|4399.5|4398.5|4398.5|4398|0
1639647630000|2021-12-16 09:40:30|4398.5|4397.5|4398.5|4398|4398.5|4398|4398|4397|389
1639647640000|2021-12-16 09:40:40|4398|4397.5|4398.5|4397.5|4398.5|4397.5|4398|4397.5|69
1639647650000|2021-12-16 09:40:50|4398|4397|4397.5|4397|4398|4397|4397.5|4397|617
1639647660000|2021-12-16 09:41:00|4397|4396.5|4397|4396.5|4397.5|4396.5|4396|4395|3005
1639647670000|2021-12-16 09:41:10|4397.5|4397|4398|4397.5|4398|4397.5|4397.5|4396.5|4223
1639647680000|2021-12-16 09:41:20|4398.5|4398|4399|4398|4399|4398.5|4398|4397.5|3166
1639647690000|2021-12-16 09:41:30|4398.5|4397.5|4399.5|4399|4399.5|4399|4398.5|4397.5|1347
1639647700000|2021-12-16 09:41:40|4400|4399.5|4400|4399.5|4400.5|4399.5|4400|4399|2684
1639647710000|2021-12-16 09:41:50|4400.5|4400|4401.5|4400.5|4401.5|4400.5|4400.5|4400|431
1639647720000|2021-12-16 09:42:00|4401|4400|4400.5|4399|4401.5|4400|4399.5|4398.5|2319
1639647730000|2021-12-16 09:42:10||4399.5||4399.5||4400||4399.5|17
1639647740000|2021-12-16 09:42:20|4401|4400|4401|4400|4401|4400.5|4400.5|4400|1069
1639647750000|2021-12-16 09:42:30|4401.5|4400.5|4402|4401.5|4402.5|4401.5|4401.5|4400.5|590
1639647760000|2021-12-16 09:42:40|4401.5|4401|4402|4401|4402.5|4401|4401.5|4401|675
1639647770000|2021-12-16 09:42:50|4402.5|4401.5|4402|4401|4402.5|4402|4401.5|4401|1045
1639647780000|2021-12-16 09:43:00|4402.5|4401.5|4402.5|4401.5|4402.5|4402|4402.5|4401.5|103
1639647790000|2021-12-16 09:43:10|4402|4401|4402.5|4402|4402.5|4402|4401.5|4401|3055
1639647800000|2021-12-16 09:43:20|4403|4401.5|4403.5|4402.5|4403.5|4402.5|4402.5|4401.5|1859
1639647810000|2021-12-16 09:43:30|4403|4403|4403.5|4402.5|4403.5|4403|4403|4402.5|2
1639647820000|2021-12-16 09:43:40|4403||4403.5||4403.5||4403||140
1639647830000|2021-12-16 09:43:50|4403|4402|4404|4403.5|4404|4403.5|4402.5|4402|2784
1639647840000|2021-12-16 09:44:00|4404.5|4403|4404.5|4403.5|4405|4404|4403.5|4403|756
1639647850000|2021-12-16 09:44:10|4404|4403|4404.5|4403.5|4404.5|4404|4404|4403|125
1639647860000|2021-12-16 09:44:20|4404|4404|4405|4404.5|4405.5|4405|4404|4403.5|8895
1639647870000|2021-12-16 09:44:30|4404.5|4404|4404.5|4404|4404.5|4404|4403.5|4402.5|2900
1639647880000|2021-12-16 09:44:40|4405|4404.5|4405|4404|4405|4404.5|4405|4404|1793
1639647890000|2021-12-16 09:44:50|4404.5|4403.5|4404.5|4404|4404.5|4404|4404|4403.5|1022
1639647900000|2021-12-16 09:45:00|4405||4405||4405||4405||0
1639647910000|2021-12-16 09:45:10|4404.5||4405||4405||4404.5||25
1639647930000|2021-12-16 09:45:30|4405.5|4404.5|4405|4404.5|4405.5|4405|4405|4404.5|1118
1639647940000|2021-12-16 09:45:40|4405.5|4405|4405|4404.5|4405.5|4405|4405|4404.5|684
1639647950000|2021-12-16 09:45:50|4404.5|4404|4404.5|4403.5|4404.5|4404|4403.5|4403|2330
1639647960000|2021-12-16 09:46:00|4404|4404|4404.5|4403.5|4404.5|4404|4404|4403.5|340
1639647970000|2021-12-16 09:46:10|4405|4404|4404.5|4403.5|4405|4404|4404|4403.5|1965
1639647980000|2021-12-16 09:46:20|4404||4404||4404.5||4404||25
1639647990000|2021-12-16 09:46:30|4403.5|4403|4404|4403.5|4404|4403.5|4403|4402.5|1403
1639648000000|2021-12-16 09:46:40|4404.5|4404|4406|4405|4406.5|4405.5|4404.5|4404|4353
1639648010000|2021-12-16 09:46:50|4406.5|4405.5|4406.5|4406|4407|4406.5|4406|4405.5|375
1639648020000|2021-12-16 09:47:00|4407|4406.5|4407.5|4406.5|4407.5|4406.5|4406.5|4406|1155
1639648040000|2021-12-16 09:47:20|4408|4407|4408|4407.5|4408.5|4408|4407.5|4407|933
1639648050000|2021-12-16 09:47:30|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4408|4438
1639648060000|2021-12-16 09:47:40|4410|4408.5|4409.5|4409|4410|4409.5|4409.5|4408.5|1850
1639648070000|2021-12-16 09:47:50|4410|4408.5|4411.5|4410.5|4412|4411.5|4410|4408.5|2015
1639648080000|2021-12-16 09:48:00|4411|4410|4411|4410|4411|4410.5|4410|4409|3145
1639648090000|2021-12-16 09:48:10|4411.5|4410.5|4410|4409.5|4411.5|4410.5|4409.5|4409|3050
1639648100000|2021-12-16 09:48:20|4410.5|4410|4409|4408.5|4411|4410|4409|4408.5|2101
1639648110000|2021-12-16 09:48:30|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4409|2
1639648120000|2021-12-16 09:48:40|4409|4408.5|4408.5|4408|4409|4408.5|4408.5|4408|5275
1639648130000|2021-12-16 09:48:50|4408|4407.5|4408.5|4407.5|4408.5|4408|4408|4407.5|688
1639648140000|2021-12-16 09:49:00|4408||4408.5||4408.5||4408||417
1639648150000|2021-12-16 09:49:10|4408|4407|4408|4407|4408|4407|4407.5|4407|69
1639648170000|2021-12-16 09:49:30|4408.5|4407.5|4409.5|4408.5|4409.5|4409|4408.5|4407.5|1421
1639648180000|2021-12-16 09:49:40|4410|4409|4410.5|4409.5|4410.5|4410|4410|4409|380
1639648190000|2021-12-16 09:49:50|4410|4409|4410.5|4409|4410.5|4409.5|4409.5|4409|378
1639648200000|2021-12-16 09:50:00|4410|4409.5|4410|4409.5|4410.5|4410|4410|4409.5|150
1639648210000|2021-12-16 09:50:10|4410.5|4410|4411|4410|4411.5|4410.5|4410.5|4409.5|339
1639648220000|2021-12-16 09:50:20|||||||||162
1639648230000|2021-12-16 09:50:30|4410.5|4409.5|4410.5|4409.5|4411|4410|4410|4409.5|221
1639648240000|2021-12-16 09:50:40|4410|4410|4411|4410|4411|4410.5|4410|4409.5|70
1639648250000|2021-12-16 09:50:50|4411.5|4410.5|4411.5|4410.5|4411.5|4411|4411.5|4410.5|399
1639648260000|2021-12-16 09:51:00|4412|4411|4412|4411.5|4412.5|4411.5|4412|4411|635
1639648270000|2021-12-16 09:51:10||4411||4411||4411||4411|0
1639648280000|2021-12-16 09:51:20|4411.5|4410.5|4409.5|4409|4411.5|4410.5|4409.5|4408.5|3915
1639648290000|2021-12-16 09:51:30|4409|4408.5|4409.5|4408.5|4409.5|4409|4409|4408.5|29
1639648300000|2021-12-16 09:51:40|4409||4409||4409||4409||0
1639648310000|2021-12-16 09:51:50|4409.5|4409|4410.5|4409.5|4410.5|4410|4409.5|4408.5|855
1639648320000|2021-12-16 09:52:00|4411|4410|4412.5|4411.5|4413|4412|4411|4409.5|507
1639648330000|2021-12-16 09:52:10|4412|4411|4412.5|4412|4412.5|4412|4412|4411|303
1639648340000|2021-12-16 09:52:20|4413||4413||4413||4412.5||461
1639648360000|2021-12-16 09:52:40|4412.5|4411.5|4412|4411.5|4412.5|4411.5|4412|4411.5|711
1639648380000|2021-12-16 09:53:00|4412.5|4412|4412.5|4411.5|4413|4412|4412|4411.5|356
1639648390000|2021-12-16 09:53:10|||||||||68
1639648400000|2021-12-16 09:53:20|4412|4412|4412.5|4412|4413|4412|4412|4412|405
1639648410000|2021-12-16 09:53:30|4412|4411.5|4410.5|4409.5|4412.5|4412|4410.5|4409.5|3353
1639648420000|2021-12-16 09:53:40||4409||4409.5||4409.5||4409|4
1639648430000|2021-12-16 09:53:50|4411|4410|4411.5|4411|4411.5|4411|4411|4410|1035
1639648440000|2021-12-16 09:54:00|4411|4410.5|4411.5|4410.5|4412|4411.5|4411|4410.5|1727
1639648450000|2021-12-16 09:54:10|||||||||200
1639648460000|2021-12-16 09:54:20|4411||4411||4411.5||4411||142
1639648470000|2021-12-16 09:54:30|4411.5|4411|4411.5|4410.5|4411.5|4411|4411.5|4410.5|61
1639648480000|2021-12-16 09:54:40|4411|4410|4410.5|4409.5|4411|4410|4410.5|4409.5|1017
1639648500000|2021-12-16 09:55:00||4410||4409.5||4410||4409.5|0
1639648520000|2021-12-16 09:55:20|4410|4410|4411|4410|4411|4410|4410|4409.5|694
1639648530000|2021-12-16 09:55:30|4410.5|4410.5|4411|4410|4411|4410.5|4410.5|4410|356
1639648540000|2021-12-16 09:55:40|4410.5|4410.5|4410.5|4410|4410.5|4410.5|4410.5|4410|0
1639648550000|2021-12-16 09:55:50|4410|4409.5|4409|4408.5|4410|4409.5|4408.5|4408|2506
1639648560000|2021-12-16 09:56:00|4408.5|4408|4409|4408.5|4409|4408.5|4408|4407.5|1006
1639648570000|2021-12-16 09:56:10|4409.5|4409|4409|4408.5|4410.5|4409.5|4409|4408.5|1841
1639648580000|2021-12-16 09:56:20|4409.5|4409|4409|4408.5|4409.5|4409|4408.5|4408|694
1639648590000|2021-12-16 09:56:30|||||||||9
1639648600000|2021-12-16 09:56:40|4408.5|4408|4408.5|4408|4409|4408|4408.5|4408|100
1639648610000|2021-12-16 09:56:50|4408|4407.5|4407.5|4407|4408|4407.5|4407.5|4407|150
1639648630000|2021-12-16 09:57:10|4408|4407.5|4408.5|4407.5|4408.5|4407.5|4407.5|4407|506
1639648640000|2021-12-16 09:57:20||4408||4408||4408||4408|0
1639648650000|2021-12-16 09:57:30|4409|4408.5|4409.5|4408.5|4409.5|4409|4409|4408.5|1289
1639648660000|2021-12-16 09:57:40|4409|4409|4409.5|4409|4409.5|4409|4409|4409|0
1639648680000|2021-12-16 09:58:00|4410|4409.5|4409.5|4409|4410|4409.5|4409.5|4409|787
1639648690000|2021-12-16 09:58:10|||||||||76
1639648700000|2021-12-16 09:58:20|4409|4408.5|4409|4408.5|4409|4408.5|4409|4408.5|1837
1639648710000|2021-12-16 09:58:30|4409.5|4409|4409.5|4408.5|4410|4409|4408.5|4408|1821
1639648730000|2021-12-16 09:58:50|4410|4409|4410|4409.5|4410.5|4410|4410|4409|758
1639648740000|2021-12-16 09:59:00|4410.5|4410|4410|4409.5|4410.5|4410|4410|4409.5|263
1639648750000|2021-12-16 09:59:10|4410.5|4410|4410.5|4410|4411.5|4411|4410.5|4410|2020
1639648760000|2021-12-16 09:59:20|4411||4411||4411||4410.5||150
1639648780000|2021-12-16 09:59:40|4411.5|4410.5|4411|4410.5|4412|4411.5|4411|4410|974
1639648790000|2021-12-16 09:59:50|4411.5|4411|4411.5|4411|4411.5|4411|4411.5|4411|220
1639648800000|2021-12-16 10:00:00|4412|4411.5|4412|4411|4412|4411.5|4411.5|4411|594
1639648810000|2021-12-16 10:00:10|4411.5|4411.5|4411|4410|4411.5|4411.5|4410.5|4410|2932
1639648820000|2021-12-16 10:00:20|4410.5|4410.5|4410|4409.5|4411|4410.5|4410|4409.5|291
1639648830000|2021-12-16 10:00:30|4410.5|4410|4410.5|4409.5|4410.5|4410|4410|4409.5|160
1639648840000|2021-12-16 10:00:40|4410|4410|4409.5|4408.5|4410.5|4410|4409.5|4408.5|1376
1639648850000|2021-12-16 10:00:50|4410|4409|4410|4409.5|4410|4409.5|4410|4408.5|207
1639648860000|2021-12-16 10:01:00|4410.5|4410|4410|4409|4410.5|4410|4410|4409|0
1639648870000|2021-12-16 10:01:10|4410.5|4409.5|4410|4409|4410.5|4409.5|4410|4409|374
1639648880000|2021-12-16 10:01:20|4409.5|4409.5|4410.5|4409.5|4410.5|4409.5|4409.5|4409.5|155
1639648890000|2021-12-16 10:01:30|4410|4410|4409.5|4409|4410|4410|4409.5|4409|1159
1639648900000|2021-12-16 10:01:40|4410|4409.5|4410|4409|4410|4409.5|4410|4409|397
1639648910000|2021-12-16 10:01:50|4409.5|4409.5|4410|4409|4410|4409.5|4409.5|4409|219
1639648920000|2021-12-16 10:02:00|4410.5|4409.5|4411|4410|4411|4410.5|4410.5|4409.5|918
1639648930000|2021-12-16 10:02:10|4410.5|4409.5|4410.5|4409.5|4410.5|4410|4409.5|4409|2637
1639648950000|2021-12-16 10:02:30||4410||4410||4410||4410|0
1639648960000|2021-12-16 10:02:40|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|0
1639648970000|2021-12-16 10:02:50|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4409|575
1639648980000|2021-12-16 10:03:00|4410|4409.5|4411|4410.5|4411|4410.5|4410|4409|1870
1639648990000|2021-12-16 10:03:10|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|0
1639649000000|2021-12-16 10:03:20|4411|4410.5|4411|4410|4411.5|4411|4411|4410|1714
1639649010000|2021-12-16 10:03:30|4410.5|4409.5|4410|4409.5|4410.5|4409.5|4410|4409.5|1475
1639649020000|2021-12-16 10:03:40|4409.5|4409|4410|4409.5|4410.5|4409.5|4409.5|4409|2436
1639649030000|2021-12-16 10:03:50|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4409|1256
1639649040000|2021-12-16 10:04:00|4409|4408.5|4409|4408.5|4409|4408.5|4408.5|4407.5|993
1639649050000|2021-12-16 10:04:10|4409.5|4409|4409|4408.5|4409.5|4409|4409|4408.5|255
1639649060000|2021-12-16 10:04:20|4409.5||4409||4409.5||4409||175
1639649090000|2021-12-16 10:04:50|4409.5|4409|4408.5|4407.5|4409.5|4409|4408|4407.5|981
1639649100000|2021-12-16 10:05:00|4408|4407|4406.5|4406|4408|4407.5|4406.5|4405.5|1821
1639649110000|2021-12-16 10:05:10|4406|4405.5|4406.5|4405.5|4407|4406.5|4405.5|4405|1537
1639649120000|2021-12-16 10:05:20|4406|4406|4404|4403.5|4406.5|4406|4404|4403.5|877
1639649150000|2021-12-16 10:05:50|4403.5|4403|4404.5|4404|4404.5|4404|4403.5|4403|1169
1639649160000|2021-12-16 10:06:00|4405|4404.5|4406|4405|4406.5|4406|4405|4404.5|1967
1639649170000|2021-12-16 10:06:10|4406.5|4405.5|4406.5|4405.5|4406.5|4406|4406.5|4405.5|429
1639649180000|2021-12-16 10:06:20||4406||4406||4406||4405.5|150
1639649190000|2021-12-16 10:06:30|4406|4405.5|4405|4404.5|4406|4405.5|4405|4404|1184
1639649200000|2021-12-16 10:06:40|4404.5|4404|4404.5|4404|4405|4404|4404|4403.5|668
1639649210000|2021-12-16 10:06:50|4405|4404.5|4405|4404|4405|4404.5|4404.5|4403.5|0
1639649220000|2021-12-16 10:07:00|4404.5|4403.5|4403|4402.5|4404.5|4404|4403|4402.5|687
1639649230000|2021-12-16 10:07:10|4402.5|4402|4403|4402|4403|4402.5|4402.5|4402|714
1639649240000|2021-12-16 10:07:20|4403.5|4402.5|4403|4402.5|4403.5|4403|4403|4402|249
1639649250000|2021-12-16 10:07:30|4403.5|4403|4403.5|4402.5|4403.5|4403|4403|4402.5|201
1639649260000|2021-12-16 10:07:40|4403|4403|4403.5|4402.5|4403.5|4403|4403|4402.5|532
1639649270000|2021-12-16 10:07:50||4403||4403||4403||4403|135
1639649280000|2021-12-16 10:08:00|4403|4402.5|4403.5|4402.5|4403.5|4403|4403|4402.5|878
1639649290000|2021-12-16 10:08:10|4403|4403|4403|4402.5|4403.5|4403|4403|4402.5|300
1639649300000|2021-12-16 10:08:20|4402.5|4402|4402|4401.5|4402.5|4402|4402|4401.5|2213
1639649310000|2021-12-16 10:08:30|4402.5|4401|4401|4400.5|4402.5|4401|4401|4400.5|576
1639649330000|2021-12-16 10:08:50|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4400|296
1639649340000|2021-12-16 10:09:00|4401|4400.5|4400.5|4399.5|4401|4400.5|4400.5|4399.5|809
1639649350000|2021-12-16 10:09:10|4400|4399|4399.5|4398.5|4400|4399|4399|4398.5|749
1639649360000|2021-12-16 10:09:20|4399|4399|4400|4399|4400|4399.5|4399|4398.5|411
1639649370000|2021-12-16 10:09:30|4400.5|4399.5|4400|4399.5|4400.5|4400|4400|4399.5|810
1639649380000|2021-12-16 10:09:40|4399.5|4399|4400.5|4400|4401|4400.5|4399.5|4399|496
1639649390000|2021-12-16 10:09:50|4400|4399.5|4400|4399.5|4400.5|4400|4400|4399.5|0
1639649400000|2021-12-16 10:10:00|4400.5|4400|4400.5|4400|4400.5|4400|4400|4399.5|203
1639649410000|2021-12-16 10:10:10|4401|4400.5|4401|4400.5|4401|4400.5|4401|4400.5|107
1639649420000|2021-12-16 10:10:20|4401.5|4401|4401|4400.5|4401.5|4401|4401|4400.5|2118
1639649440000|2021-12-16 10:10:40|4401.5|4401|4401.5|4400.5|4401.5|4401|4401|4400.5|514
1639649450000|2021-12-16 10:10:50|4401||4401.5||4401.5||4401||0
1639649460000|2021-12-16 10:11:00|4401|4401|4401.5|4400.5|4401.5|4401|4401|4400.5|486
1639649470000|2021-12-16 10:11:10|4401|4401|4401|4400.5|4401.5|4401|4401|4400.5|180
1639649480000|2021-12-16 10:11:20|4400.5|4400|4400|4399|4400.5|4400|4400|4399|2009
1639649490000|2021-12-16 10:11:30|4400.5|4399.5|4399.5|4399|4400.5|4400|4399.5|4399|945
1639649500000|2021-12-16 10:11:40|4399|4398.5|4400|4399.5|4400.5|4400|4399|4398|1838
1639649510000|2021-12-16 10:11:50|4400.5|4399|4399.5|4398.5|4400.5|4399|4399.5|4398.5|477
1639649520000|2021-12-16 10:12:00|4400|4399|4400|4399.5|4400|4399.5|4399.5|4398.5|3
1639649530000|2021-12-16 10:12:10|4400.5|4400|4400.5|4400|4401|4400.5|4400.5|4400|916
1639649540000|2021-12-16 10:12:20|4401|4400.5|4401|4400.5|4401|4400.5|4401|4400.5|120
1639649550000|2021-12-16 10:12:30||4400||4400.5||4400.5||4400|0
1639649560000|2021-12-16 10:12:40|4400.5|4400|4401|4400.5|4401.5|4400.5|4400.5|4400|1308
1639649570000|2021-12-16 10:12:50|4401.5|4400|4401|4400.5|4401.5|4400.5|4400.5|4400|579
1639649580000|2021-12-16 10:13:00|4400.5|4400|4401|4400.5|4401.5|4400.5|4400.5|4400|28
1639649590000|2021-12-16 10:13:10|4401.5|4401|4399.5|4399|4401.5|4401|4399.5|4399|2419
1639649600000|2021-12-16 10:13:20|4400|4399.5|4400.5|4400|4401|4400.5|4400|4399.5|1499
1639649610000|2021-12-16 10:13:30|4401|4400.5|4401|4400.5|4401|4400.5|4400.5|4400.5|82
1639649620000|2021-12-16 10:13:40|4400.5|4400|4401|4400|4401|4400.5|4400.5|4400|290
1639649630000|2021-12-16 10:13:50|4400.5|4400.5|4400.5|4399.5|4401|4400.5|4400|4399.5|963
1639649640000|2021-12-16 10:14:00|4401|4400|4399.5|4399|4401|4400.5|4399.5|4399|1041
1639649650000|2021-12-16 10:14:10|||||||||11
1639649660000|2021-12-16 10:14:20|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398.5|415
1639649670000|2021-12-16 10:14:30|4399.5|4399|4399.5|4399|4399.5|4399|4399.5|4398.5|262
1639649680000|2021-12-16 10:14:40|4400|4399.5|4400.5|4400|4400.5|4400|4400|4399.5|768
1639649700000|2021-12-16 10:15:00|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399.5|674
1639649730000|2021-12-16 10:15:30|4400.5||4400||4400.5||4400||0
1639649740000|2021-12-16 10:15:40|4400.5|4400|4400.5|4400|4400.5|4400|4400|4399.5|804
1639649750000|2021-12-16 10:15:50|4401|4400.5|4400.5|4400|4401|4400.5|4400.5|4400|1555
1639649760000|2021-12-16 10:16:00|4400|4399.5|4400.5|4400|4400.5|4400|4400|4399.5|831
1639649770000|2021-12-16 10:16:10|4401||4400.5||4401||4400.5||193
1639649780000|2021-12-16 10:16:20|4400|4399.5|4400.5|4399.5|4400.5|4400|4400|4399.5|537
1639649790000|2021-12-16 10:16:30|4400|4400|4401|4400.5|4401.5|4401|4400|4400|2117
1639649800000|2021-12-16 10:16:40|4401.5|4401|4401|4400.5|4402|4401.5|4400.5|4400|4263
1639649810000|2021-12-16 10:16:50|4401.5|4401|4401.5|4400.5|4401.5|4401|4401|4400.5|372
1639649820000|2021-12-16 10:17:00|4401|4401|4401.5|4401|4401.5|4401|4401|4401|60
1639649830000|2021-12-16 10:17:10|4401|4400.5|4402|4401.5|4402|4401.5|4401|4400.5|1459
1639649840000|2021-12-16 10:17:20|4401.5|4401|4402.5|4402|4402.5|4402|4401.5|4401|3519
1639649850000|2021-12-16 10:17:30|4403|4402.5|4403|4402.5|4403|4402.5|4402.5|4401.5|2807
1639649860000|2021-12-16 10:17:40|4403.5|4403|4403.5|4403|4403.5|4403|4403|4402.5|694
1639649870000|2021-12-16 10:17:50|4404|4403.5|4403.5|4403|4404|4403.5|4403.5|4403|667
1639649880000|2021-12-16 10:18:00|4403|4402.5|4402.5|4402|4403|4402.5|4402.5|4402|2215
1639649890000|2021-12-16 10:18:10|4403|4402.5|4403|4402|4403|4402.5|4402.5|4402|0
1639649900000|2021-12-16 10:18:20|4402.5|4401.5|4402|4401.5|4402.5|4401.5|4402|4401.5|398
1639649910000|2021-12-16 10:18:30|4402.5|4402|4402.5|4401.5|4402.5|4402|4402.5|4401.5|389
1639649920000|2021-12-16 10:18:40|4402|4402|4402.5|4401.5|4402.5|4402|4402|4401.5|438
1639649930000|2021-12-16 10:18:50|4402||4402||4402||4402||0
1639649940000|2021-12-16 10:19:00|||||||||101
1639649950000|2021-12-16 10:19:10|4402.5|4402|4403|4402.5|4403.5|4402.5|4402|4401.5|1757
1639649960000|2021-12-16 10:19:20|4403.5||4403.5||4403.5||4403.5||0
1639649970000|2021-12-16 10:19:30|4404|4403|4404.5|4403.5|4404.5|4403.5|4404|4403|782
1639649980000|2021-12-16 10:19:40|4404||4404||4404||4404||376
1639649990000|2021-12-16 10:19:50|4404.5|4404|4404|4403.5|4404.5|4404|4403.5|4403|2656
1639650000000|2021-12-16 10:20:00|4403.5|4403|4404|4403.5|4404|4403.5|4403.5|4403|1125
1639650010000|2021-12-16 10:20:10|4404.5|4404|4405|4404.5|4405|4404.5|4404|4403.5|1625
1639650020000|2021-12-16 10:20:20|4405.5||4405||4405.5||4405||520
1639650030000|2021-12-16 10:20:30|4405.5|4405|4405.5|4405|4406|4405|4405.5|4404.5|1511
1639650040000|2021-12-16 10:20:40||4404.5||4404.5||4404.5||4404.5|108
1639650050000|2021-12-16 10:20:50|4405|4405|4405.5|4405|4405.5|4405|4405|4404.5|231
1639650060000|2021-12-16 10:21:00|4406|4405.5|4406|4405|4406|4405.5|4406|4405|300
1639650070000|2021-12-16 10:21:10|4406.5|4405.5|4406.5|4406|4406.5|4406|4406|4405.5|650
1639650080000|2021-12-16 10:21:20|4406|4405.5|4406.5|4406|4406.5|4406|4406|4405.5|222
1639650090000|2021-12-16 10:21:30|||||||||2
1639650100000|2021-12-16 10:21:40|4406|4405.5|4405.5|4405|4406|4405.5|4405|4404.5|5442
1639650110000|2021-12-16 10:21:50|4405|4404.5|4405.5|4405|4405.5|4405|4405|4404.5|2943
1639650120000|2021-12-16 10:22:00|4406|4405.5|4406|4405.5|4406.5|4406|4406|4405|3931
1639650130000|2021-12-16 10:22:10|4406.5|4406|4406.5|4406|4406.5|4406|4406|4405.5|4408
1639650140000|2021-12-16 10:22:20|4406|4405.5|4406|4405.5|4406|4405.5|4405|4404.5|4104
1639650150000|2021-12-16 10:22:30|4406.5|4406|4406.5|4406|4406.5|4406|4406.5|4406|710
1639650160000|2021-12-16 10:22:40|4406|4405.5|4407.5|4407|4407.5|4407|4406|4405.5|4088
1639650170000|2021-12-16 10:22:50|4407|4406.5|4407|4406.5|4407|4406.5|4406|4405.5|2994
1639650180000|2021-12-16 10:23:00|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4407|151
1639650190000|2021-12-16 10:23:10|4407|4406.5|4407|4406.5|4407|4406.5|4406.5|4406|3568
1639650200000|2021-12-16 10:23:20|4407.5|4407|4408|4407|4408|4407.5|4407.5|4407|2756
1639650210000|2021-12-16 10:23:30||4407.5||4407.5||4407.5||4407.5|0
1639650220000|2021-12-16 10:23:40|4408.5|4408|4407|4406.5|4408.5|4408|4407|4406.5|2119
1639650230000|2021-12-16 10:23:50|4408.5|4407|4408|4407|4408.5|4407.5|4407.5|4407|7756
1639650240000|2021-12-16 10:24:00|4408.5|4407.5|4408.5|4407.5|4408.5|4408|4408.5|4407|342
1639650250000|2021-12-16 10:24:10|4409|4408|4408.5|4408|4409.5|4409|4408.5|4408|2057
1639650260000|2021-12-16 10:24:20|4409|4408.5|4409.5|4408.5|4409.5|4408.5|4409|4408|1386
1639650270000|2021-12-16 10:24:30|4409|4408|4408.5|4408|4409.5|4408|4408.5|4408|257
1639650280000|2021-12-16 10:24:40|4409|4408.5|4410.5|4410|4410.5|4410|4409|4408.5|5629
1639650290000|2021-12-16 10:24:50|4410|4409.5|4410.5|4410|4410.5|4410|4410|4409.5|400
1639650300000|2021-12-16 10:25:00|4410|4409.5|4411.5|4411|4411.5|4411|4410|4409.5|4910
1639650310000|2021-12-16 10:25:10|4411|4410.5|4411.5|4410.5|4411.5|4411|4411|4410.5|661
1639650320000|2021-12-16 10:25:20|4411|4410|4411.5|4411|4412|4411.5|4411|4410|3812
1639650330000|2021-12-16 10:25:30|4411|4410.5|4411|4410.5|4411.5|4410.5|4410.5|4410|3203
1639650340000|2021-12-16 10:25:40|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4410|560
1639650350000|2021-12-16 10:25:50|4410.5|4410|4411.5|4411|4411.5|4411|4410.5|4410|661
1639650360000|2021-12-16 10:26:00|4412|4411.5|4411.5|4411|4412|4411.5|4411.5|4411|947
1639650370000|2021-12-16 10:26:10|4411|4410.5|4410.5|4410|4411.5|4410.5|4410.5|4410|609
1639650390000|2021-12-16 10:26:30|4411|4410.5|4411.5|4411|4411.5|4411|4411|4410.5|807
1639650400000|2021-12-16 10:26:40|4411|4410.5|4411.5|4410.5|4411.5|4410.5|4411|4410.5|30
1639650410000|2021-12-16 10:26:50|4412|4411|4412|4411.5|4412|4411.5|4412|4411|587
1639650420000|2021-12-16 10:27:00|4411.5|4411|4411.5|4411|4412|4411.5|4411.5|4411|708
1639650430000|2021-12-16 10:27:10|4412|4411.5|4412|4411.5|4412|4411.5|4412|4411.5|194
1639650440000|2021-12-16 10:27:20|4412.5|4412|4413|4412.5|4413.5|4413|4412.5|4412|2822
1639650450000|2021-12-16 10:27:30|4413.5|4413|4414|4413.5|4414.5|4414|4413|4412.5|2825
1639650460000|2021-12-16 10:27:40|4414.5|4414|4414.5|4414|4414.5|4414|4414.5|4414|208
1639650470000|2021-12-16 10:27:50|4415|4414.5|4415.5|4415|4415.5|4415|4415|4414.5|780
1639650480000|2021-12-16 10:28:00|4415|4414.5|4415.5|4414.5|4416|4415|4414.5|4413.5|7394
1639650490000|2021-12-16 10:28:10|4416|4415|4415.5|4414.5|4416|4415|4415|4414.5|262
1639650510000|2021-12-16 10:28:30|4415|4415|4414.5|4413.5|4415.5|4415|4414|4413.5|2279
1639650520000|2021-12-16 10:28:40|4415|4414|4415|4414|4415|4414.5|4415|4414|524
1639650530000|2021-12-16 10:28:50|4414.5|4413.5|4414|4413|4414.5|4413.5|4414|4413|847
1639650540000|2021-12-16 10:29:00|4414.5|4413.5|4415|4414|4415|4414.5|4414|4413|861
1639650550000|2021-12-16 10:29:10|4414.5||4414.5||4414.5||4414.5||0
1639650560000|2021-12-16 10:29:20|4415|4414.5|4415|4414.5|4415|4414.5|4415|4414|182
1639650570000|2021-12-16 10:29:30|4415.5|4415|4415.5|4414.5|4415.5|4415|4415.5|4414.5|605
1639650580000|2021-12-16 10:29:40|4416|4415|4416|4415.5|4416|4415.5|4415.5|4415|842
1639650590000|2021-12-16 10:29:50|4416.5|4416|4416.5|4416|4417|4416|4416|4416|1049
1639650600000|2021-12-16 10:30:00|4416|4415.5|4415.5|4415|4417.5|4416.5|4415.5|4415|3215
1639650610000|2021-12-16 10:30:10|4416|4415.5|4415.5|4415|4416.5|4415.5|4415|4414.5|1086
1639650620000|2021-12-16 10:30:20|4415|4414.5|4415.5|4415|4416|4415|4415|4414.5|1515
1639650630000|2021-12-16 10:30:30||4414.5||4415||4415||4414.5|177
1639650640000|2021-12-16 10:30:40|4416|4415.5|4417.5|4416.5|4417.5|4417|4416|4415.5|2082
1639650650000|2021-12-16 10:30:50|4417|4417|4417.5|4417|4418|4417.5|4417|4417|1066
1639650660000|2021-12-16 10:31:00|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417|534
1639650670000|2021-12-16 10:31:10||4417||4417.5||4417.5||4417|3
1639650680000|2021-12-16 10:31:20|4417.5|4417|4417.5|4417|4417.5|4417|4417|4416.5|610
1639650690000|2021-12-16 10:31:30|4418|4417.5|4418.5|4417.5|4418.5|4418|4417.5|4417|2040
1639650700000|2021-12-16 10:31:40|4418||4418.5||4418.5||4418||234
1639650710000|2021-12-16 10:31:50|4418|4417|4417.5|4417|4418|4417.5|4417|4416.5|1708
1639650720000|2021-12-16 10:32:00|4417|4416.5|4417.5|4416.5|4417.5|4417|4417|4416.5|342
1639650730000|2021-12-16 10:32:10|4417||4417||4417||4417||1100
1639650740000|2021-12-16 10:32:20|4417.5|4416|4417.5|4417|4417.5|4417|4416|4415.5|1421
1639650750000|2021-12-16 10:32:30|4417|4416.5|4417.5|4416.5|4417.5|4417|4417|4416.5|584
1639650760000|2021-12-16 10:32:40|4418|4417|4418.5|4418|4418.5|4418|4418|4416.5|1193
1639650780000|2021-12-16 10:33:00|4419|4418.5|4418.5|4418|4419|4418.5|4418.5|4418|642
1639650790000|2021-12-16 10:33:10|4419|4418.5|4419|4418|4419|4418.5|4418.5|4418|200
1639650800000|2021-12-16 10:33:20|4418.5|4418.5|4418.5|4418|4419|4418.5|4418.5|4418|582
1639650810000|2021-12-16 10:33:30|4418|4417.5|4418.5|4418|4418.5|4418|4418|4417|829
1639650820000|2021-12-16 10:33:40|4419|4418.5|4419.5|4418.5|4419.5|4419|4419|4418.5|598
1639650830000|2021-12-16 10:33:50|4420|4419|4419.5|4419|4420|4419.5|4419.5|4419|439
1639650840000|2021-12-16 10:34:00|4420|4419.5|4421|4420.5|4421|4420.5|4419.5|4419.5|2061
1639650850000|2021-12-16 10:34:10|4421.5|4421|4422|4421.5|4422|4421.5|4421.5|4421|643
1639650860000|2021-12-16 10:34:20|4422.5|4422|4424.5|4423.5|4424.5|4423.5|4422.5|4422|716
1639650870000|2021-12-16 10:34:30|4425|4424|4427|4426|4427|4426.5|4425|4424|1076
1639650880000|2021-12-16 10:34:40|4426.5|4425.5|4426.5|4425.5|4427|4426.5|4426|4425.5|3866
1639650890000|2021-12-16 10:34:50|4427|4426|4427|4426.5|4427|4426.5|4426.5|4426|415
1639650900000|2021-12-16 10:35:00|4426.5|4426|4427|4426.5|4428|4427.5|4426|4425.5|3832
1639650910000|2021-12-16 10:35:10|4426.5|4426|4426.5|4426|4427|4426.5|4426.5|4426|1024
1639650920000|2021-12-16 10:35:20|4427|4426.5|4427|4426|4427|4426.5|4426.5|4426|638
1639650930000|2021-12-16 10:35:30|4426.5|4425.5|4425.5|4425|4427|4425.5|4425.5|4425|710
1639650950000|2021-12-16 10:35:50|4426|4425.5|4426|4425|4426|4425.5|4426|4425|509
1639650960000|2021-12-16 10:36:00|4426.5|4425.5|4426.5|4425.5|4426.5|4426|4426.5|4425.5|495
1639650970000|2021-12-16 10:36:10|4426|4425|4426|4425.5|4426|4425.5|4426|4425|532
1639650980000|2021-12-16 10:36:20|4426.5|4426|4426.5|4425.5|4426.5|4426|4426|4425.5|421
1639650990000|2021-12-16 10:36:30|4426||4426.5||4426.5||4426||60
1639651010000|2021-12-16 10:36:50|4427|4426|4427|4426.5|4427|4426.5|4427|4426|353
1639651020000|2021-12-16 10:37:00|4426.5|4426|4427.5|4426.5|4427.5|4427|4426.5|4426|1182
1639651030000|2021-12-16 10:37:10|4427||4427.5||4427.5||4427||408
1639651040000|2021-12-16 10:37:20|4427|4426|4426.5|4426|4427|4426|4426.5|4426|337
1639651050000|2021-12-16 10:37:30|4427|4425.5|4426.5|4426|4427|4426|4426|4425.5|2484
1639651060000|2021-12-16 10:37:40|4427|4426.5|4427|4426.5|4427.5|4426.5|4427|4426.5|496
1639651070000|2021-12-16 10:37:50|4426.5|4426|4426|4425.5|4426.5|4426|4426|4425.5|714
1639651080000|2021-12-16 10:38:00|4425.5|4425|4425|4424.5|4426|4425.5|4425|4424|1201
1639651090000|2021-12-16 10:38:10||4424||4424||4424.5||4424|177
1639651100000|2021-12-16 10:38:20|4425.5|4424.5|4425|4424|4425.5|4424.5|4425|4424|73
1639651110000|2021-12-16 10:38:30|4425.5|4424.5|4426|4425.5|4426|4425.5|4425.5|4424.5|80
1639651120000|2021-12-16 10:38:40|4426.5|4426|4426|4425.5|4426.5|4426|4425.5|4425|1239
1639651130000|2021-12-16 10:38:50||4425||4425||4425||4425|221
1639651140000|2021-12-16 10:39:00|4425.5|4424.5|4425|4424.5|4425.5|4424.5|4425|4424.5|1001
1639651150000|2021-12-16 10:39:10|4425.5|4425|4425.5|4425|4426|4425.5|4425|4425|1000
1639651160000|2021-12-16 10:39:20|4426|4425.5|4426|4425.5|4426|4425.5|4426|4425|241
1639651170000|2021-12-16 10:39:30|||||||||20
1639651180000|2021-12-16 10:39:40|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4425|622
1639651190000|2021-12-16 10:39:50|4426|4425.5|4426|4425.5|4426.5|4425.5|4426|4425.5|737
1639651200000|2021-12-16 10:40:00|4426.5|4425|4425|4424.5|4426.5|4425.5|4425|4424.5|2681
1639651210000|2021-12-16 10:40:10|4425.5|4424|4425|4424.5|4425.5|4424.5|4425|4424|907
1639651220000|2021-12-16 10:40:20|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4425|302
1639651230000|2021-12-16 10:40:30|4426|4424.5|4426|4425.5|4426|4425.5|4426|4424.5|279
1639651240000|2021-12-16 10:40:40|4425.5|4425|4425.5|4424.5|4425.5|4425|4425|4424.5|1859
1639651250000|2021-12-16 10:40:50|4425|4424|4424|4423.5|4425|4424|4423.5|4423|677
1639651260000|2021-12-16 10:41:00|4424.5|4424|4424|4423|4424.5|4424|4424|4423|168
1639651270000|2021-12-16 10:41:10|4423.5|4423.5|4423.5|4422.5|4423.5|4423.5|4423|4422|319
1639651280000|2021-12-16 10:41:20|4423|4423|4423.5|4423|4424|4423.5|4423|4423|313
1639651290000|2021-12-16 10:41:30||4422.5||4423||4423||4422.5|418
1639651300000|2021-12-16 10:41:40|4423|4422.5|4423.5|4422.5|4423.5|4423|4423|4422.5|287
1639651310000|2021-12-16 10:41:50|4423|4423|4423.5|4422.5|4423.5|4423|4423|4422.5|0
1639651320000|2021-12-16 10:42:00||4423||4423||4423||4422.5|0
1639651330000|2021-12-16 10:42:10|4424|4423.5|4423.5|4422.5|4424|4423.5|4423|4422.5|1033
1639651340000|2021-12-16 10:42:20|4423|4423|4423.5|4423|4423.5|4423|4423|4422.5|150
1639651350000|2021-12-16 10:42:30||4422.5||4423||4423||4422.5|0
1639651360000|2021-12-16 10:42:40|4423|4422.5|4422|4421|4423|4422.5|4421|4420.5|2896
1639651370000|2021-12-16 10:42:50||4421.5||4421.5||4421.5||4421.5|0
1639651380000|2021-12-16 10:43:00|4421.5|4421|4420|4419.5|4421.5|4421|4420|4419.5|966
1639651390000|2021-12-16 10:43:10|4419.5|4419|4419.5|4419|4419.5|4419|4419|4418.5|638
1639651400000|2021-12-16 10:43:20|4420|4419.5|4420|4419|4420|4419.5|4419.5|4419|1179
1639651410000|2021-12-16 10:43:30|4419.5|4419.5|4420.5|4419.5|4420.5|4420|4419.5|4419|1261
1639651420000|2021-12-16 10:43:40|4421|4420|4419.5|4419|4421|4420|4419.5|4419|1249
1639651430000|2021-12-16 10:43:50|4420|4419.5|4420.5|4420|4421|4420.5|4419.5|4419|1523
1639651440000|2021-12-16 10:44:00|4421|4419.5|4420.5|4420|4421|4420.5|4420.5|4419.5|712
1639651450000|2021-12-16 10:44:10|4420|4419.5|4420.5|4419.5|4420.5|4420|4420|4419.5|188
1639651460000|2021-12-16 10:44:20|4421|4420|4421|4420|4421|4420.5|4420.5|4420|88
1639651470000|2021-12-16 10:44:30|4421.5|4420.5|4421.5|4421|4421.5|4421|4421|4420.5|631
1639651480000|2021-12-16 10:44:40|4422|4421.5|4422|4421.5|4422|4421.5|4421.5|4421|1487
1639651490000|2021-12-16 10:44:50|4421.5|4421|4421.5|4421|4421.5|4421|4421|4420.5|2059
1639651500000|2021-12-16 10:45:00|4422|4421.5|4421.5|4421|4422|4421.5|4421.5|4421|223
1639651510000|2021-12-16 10:45:10|4422|4421.5|4422|4421|4422|4421.5|4421.5|4421|199
1639651520000|2021-12-16 10:45:20|4421.5||4421.5||4421.5||4421.5||0
1639651530000|2021-12-16 10:45:30|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421.5|516
1639651540000|2021-12-16 10:45:40|||||||||942
1639651550000|2021-12-16 10:45:50|4421.5|4421|4421.5|4421|4422|4421.5|4421.5|4421|214
1639651560000|2021-12-16 10:46:00|4422|4420.5|4421|4420.5|4422|4420.5|4421|4420.5|68
1639651570000|2021-12-16 10:46:10|4420.5|4420|4421|4420.5|4421|4420.5|4420.5|4420|1516
1639651580000|2021-12-16 10:46:20|4420.5|4420|4421|4420.5|4421.5|4420.5|4420.5|4420|476
1639651590000|2021-12-16 10:46:30|4421.5|4420|4421.5|4420.5|4421.5|4420.5|4421|4420|100
1639651600000|2021-12-16 10:46:40|4421|4421|4421.5|4421|4421.5|4421|4421|4421|155
1639651610000|2021-12-16 10:46:50|4422|4420.5|4423|4422.5|4423|4422.5|4422|4420.5|3140
1639651620000|2021-12-16 10:47:00|4422.5|4422|4422.5|4422|4422.5|4422|4422.5|4422|0
1639651630000|2021-12-16 10:47:10|4422|4421.5|4422|4421|4422|4421.5|4421|4420.5|1809
1639651640000|2021-12-16 10:47:20|4421.5|4421.5|4423|4422.5|4423.5|4422.5|4421.5|4421|2797
1639651650000|2021-12-16 10:47:30|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4423|194
1639651660000|2021-12-16 10:47:40||4422.5||4422.5||4423||4422.5|70
1639651670000|2021-12-16 10:47:50||4423||4423||4423||4423|253
1639651680000|2021-12-16 10:48:00|4423|4422.5|4423.5|4422.5|4423.5|4423|4423|4422.5|868
1639651690000|2021-12-16 10:48:10|4423|4423|4423.5|4423|4423.5|4423|4423|4423|150
1639651700000|2021-12-16 10:48:20|||||||||631
1639651710000|2021-12-16 10:48:30|4424|4423.5|4425|4424|4425|4424|4424|4423.5|2004
1639651720000|2021-12-16 10:48:40|4424.5|4424.5|4425|4424.5|4425|4424.5|4424.5|4424|168
1639651730000|2021-12-16 10:48:50|4424.5|4424|4425|4424|4425|4424.5|4424.5|4424|68
1639651740000|2021-12-16 10:49:00|4424.5|4423.5|4423|4422.5|4425|4424.5|4423|4422.5|5134
1639651750000|2021-12-16 10:49:10|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4422.5|140
1639651760000|2021-12-16 10:49:20|4424|4422.5|4423.5|4423|4424|4423|4423.5|4422.5|274
1639651770000|2021-12-16 10:49:30|4424|4423.5|4423|4422.5|4424.5|4424|4423|4422.5|2640
1639651780000|2021-12-16 10:49:40|4422.5|4422|4420.5|4420|4422.5|4422|4420|4419.5|13957
1639651790000|2021-12-16 10:49:50|4420|4419.5|4420|4419.5|4420|4419.5|4420|4419.5|315
1639651800000|2021-12-16 10:50:00|4419.5|4419|4420|4419.5|4420|4419.5|4419.5|4419|577
1639651810000|2021-12-16 10:50:10|4420.5|4420|4420.5|4420|4421|4420.5|4420.5|4420|1107
1639651820000|2021-12-16 10:50:20|4421|4420.5|4421|4420.5|4421.5|4421|4420.5|4420.5|1778
1639651830000|2021-12-16 10:50:30|4420.5|4420|4420.5|4420|4420.5|4420|4420.5|4420|312
1639651840000|2021-12-16 10:50:40|4420|4419.5|4420.5|4419.5|4420.5|4420|4420|4419.5|1357
1639651850000|2021-12-16 10:50:50|4420|4420|4421|4420.5|4421|4420.5|4420|4420|388
1639651860000|2021-12-16 10:51:00|4421.5|4421|4421|4420.5|4421.5|4421|4421|4420.5|408
1639651870000|2021-12-16 10:51:10|4421.5|4421|4421.5|4421|4422|4421.5|4421.5|4421|1460
1639651880000|2021-12-16 10:51:20|4422|4420.5|4420|4419.5|4422|4420.5|4420|4419|1945
1639651890000|2021-12-16 10:51:30|4420.5|4420|4420.5|4420|4421|4420.5|4420.5|4420|71
1639651900000|2021-12-16 10:51:40|4421|4420.5|4421.5|4420.5|4421.5|4421|4421|4420|352
1639651920000|2021-12-16 10:52:00|4421|4421|4421|4420.5|4421.5|4421|4421|4420.5|489
1639651930000|2021-12-16 10:52:10|4421.5|4420|4420|4419.5|4421.5|4420|4420|4419.5|1935
1639651940000|2021-12-16 10:52:20||4419||4419||4419.5||4419|3
1639651950000|2021-12-16 10:52:30|4420.5|4419.5|4420.5|4419.5|4420.5|4419.5|4420.5|4419.5|339
1639651960000|2021-12-16 10:52:40|4420|4420|4420.5|4420|4420.5|4420|4420|4420|462
1639651970000|2021-12-16 10:52:50|4421|4420.5|4421|4420.5|4421.5|4421|4421|4420.5|1357
1639651980000|2021-12-16 10:53:00|||||||||71
1639651990000|2021-12-16 10:53:10|4421.5|4421|4422|4421.5|4422|4421.5|4421.5|4421|666
1639652000000|2021-12-16 10:53:20|4422.5|4422|4422.5|4422|4422.5|4422|4422.5|4422|854
1639652010000|2021-12-16 10:53:30|4422|4421.5|4422|4421.5|4422.5|4421.5|4422|4421.5|3028
1639652020000|2021-12-16 10:53:40|4422.5|4422|4422|4421.5|4422.5|4422|4422|4421.5|707
1639652040000|2021-12-16 10:54:00|4421.5|4421|4421.5|4421|4421.5|4421|4421|4420.5|728
1639652050000|2021-12-16 10:54:10|4421|4420.5|4421|4420|4421|4420.5|4420.5|4419.5|1714
1639652060000|2021-12-16 10:54:20|4420.5||4421||4421||4420.5||258
1639652070000|2021-12-16 10:54:30|4420.5|4420.5|4421.5|4421|4421.5|4421|4420.5|4420|363
1639652080000|2021-12-16 10:54:40|4422|4421.5|4421.5|4421|4422|4421.5|4421.5|4421|445
1639652090000|2021-12-16 10:54:50|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421.5|22
1639652100000|2021-12-16 10:55:00|4422.5|4422|4422.5|4422|4423|4422.5|4422|4421.5|1765
1639652110000|2021-12-16 10:55:10|4423|4422.5|4423|4422.5|4423.5|4422.5|4423|4422|390
1639652120000|2021-12-16 10:55:20|4423.5|4423|4423.5|4422.5|4423.5|4423|4423.5|4422.5|0
1639652130000|2021-12-16 10:55:30|4424|4423|4424|4423.5|4424|4423.5|4423.5|4422.5|719
1639652140000|2021-12-16 10:55:40|4423.5|4423|4423.5|4423|4424|4423.5|4423.5|4423|517
1639652150000|2021-12-16 10:55:50|4424|4423.5|4423.5|4423|4424|4423.5|4423.5|4423|943
1639652160000|2021-12-16 10:56:00|4424|4423.5|4424|4423.5|4424.5|4424|4423.5|4423|585
1639652170000|2021-12-16 10:56:10|4424.5||4424.5||4424.5||4424.5||268
1639652180000|2021-12-16 10:56:20|4424||4424.5||4424.5||4424||501
1639652190000|2021-12-16 10:56:30||4424||4424||4424||4424|71
1639652200000|2021-12-16 10:56:40|4425|4424.5|4423.5|4423|4425|4424.5|4423|4422.5|4090
1639652210000|2021-12-16 10:56:50|4424|4423.5|4424.5|4424|4424.5|4424|4423.5|4423|281
1639652220000|2021-12-16 10:57:00|4425|4424.5|4426|4425|4426|4425.5|4425|4424|1322
1639652230000|2021-12-16 10:57:10|4426.5|4425.5|4425.5|4425|4426.5|4425.5|4425.5|4425|1039
1639652240000|2021-12-16 10:57:20|4426|4425.5|4426.5|4426|4426.5|4426|4426|4425.5|597
1639652250000|2021-12-16 10:57:30|4426|4425.5|4426.5|4425.5|4426.5|4426|4425.5|4425|1600
1639652260000|2021-12-16 10:57:40|||||||||71
1639652270000|2021-12-16 10:57:50|4426||4426||4426.5||4426||150
1639652280000|2021-12-16 10:58:00|4426.5|4426|4426|4425.5|4426.5|4426|4426|4425.5|293
1639652290000|2021-12-16 10:58:10|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4425.5|71
1639652300000|2021-12-16 10:58:20|4426|4425.5|4426.5|4425.5|4426.5|4426|4426|4425.5|564
1639652310000|2021-12-16 10:58:30|4426|4426|4427.5|4426.5|4427.5|4427|4426|4425.5|1273
1639652320000|2021-12-16 10:58:40|4427|4426|4426.5|4426|4427|4426|4426.5|4425.5|2719
1639652330000|2021-12-16 10:58:50|4427|4426.5|4427|4426.5|4427|4426.5|4426.5|4426.5|150
1639652340000|2021-12-16 10:59:00|4427.5|4426|4426.5|4426|4427.5|4426|4426.5|4426|288
1639652350000|2021-12-16 10:59:10|4426|4425.5|4426|4425.5|4426.5|4425.5|4426|4425|807
1639652360000|2021-12-16 10:59:20|4426.5|4426|4426.5|4425.5|4426.5|4426|4426|4425.5|10
1639652370000|2021-12-16 10:59:30||4426||4426||4426||4426|85
1639652380000|2021-12-16 10:59:40|4427|4426.5|4427|4426.5|4427|4426.5|4427|4426.5|442
1639652390000|2021-12-16 10:59:50|4426.5|4426|4426|4425.5|4426.5|4426|4426|4425.5|1189
1639652400000|2021-12-16 11:00:00|4425.5|4425|4425.5|4424.5|4425.5|4425|4425|4424.5|1151
1639652420000|2021-12-16 11:00:20|4425|4424|4423.5|4423|4425|4424|4423.5|4422.5|155
1639652440000|2021-12-16 11:00:40|4424|4423.5|4424|4423.5|4424.5|4423.5|4424|4423|137
1639652450000|2021-12-16 11:00:50|4424.5|4424|4424|4423|4424.5|4424|4423.5|4423|1371
1639652460000|2021-12-16 11:01:00|4423.5|4423.5|4423.5|4423|4424|4423.5|4423.5|4423|135
1639652470000|2021-12-16 11:01:10|4424|4423.5|4425|4424|4425|4424|4424|4423.5|1123
1639652480000|2021-12-16 11:01:20|4424.5|4423.5|4424|4423.5|4424.5|4424|4424|4423.5|516
1639652490000|2021-12-16 11:01:30|||||||||108
1639652500000|2021-12-16 11:01:40|4423.5|4423|4423.5|4423|4424|4423.5|4423.5|4423|617
1639652510000|2021-12-16 11:01:50|4424|4423.5|4424.5|4423.5|4424.5|4424|4424|4423|507
1639652520000|2021-12-16 11:02:00|4424||4424.5||4424.5||4424||76
1639652550000|2021-12-16 11:02:30|4425|4424|4425|4424.5|4425|4424.5|4425|4424|548
1639652560000|2021-12-16 11:02:40|4424.5|4424|4424|4423.5|4425|4424.5|4424|4423.5|2736
1639652570000|2021-12-16 11:02:50|4424.5|4424|4424.5|4424|4425|4424.5|4424.5|4423.5|1119
1639652580000|2021-12-16 11:03:00|4425|4424.5|4426|4425|4426|4425|4425|4424|2015
1639652590000|2021-12-16 11:03:10|4425.5||4426||4426||4425.5||0
1639652600000|2021-12-16 11:03:20|4426.5|4425.5|4427|4426|4427|4426|4426.5|4425.5|1128
1639652610000|2021-12-16 11:03:30|4426.5||4427||4427||4426.5||0
1639652620000|2021-12-16 11:03:40|4426.5|4425.5|4426|4425.5|4427|4425.5|4426|4425.5|353
1639652630000|2021-12-16 11:03:50|4426.5|4426|4426.5|4426|4427|4426|4426.5|4425.5|122
1639652640000|2021-12-16 11:04:00|4427|4426.5|4427|4426|4427|4426.5|4427|4426|2
1639652650000|2021-12-16 11:04:10|4426.5|4425.5|4425.5|4425|4426.5|4425.5|4425.5|4424.5|2001
1639652660000|2021-12-16 11:04:20|4426|4424.5|4425.5|4425|4426|4425|4425.5|4424.5|545
1639652670000|2021-12-16 11:04:30|4425|4424.5|4425|4424.5|4425.5|4425|4425|4424.5|123
1639652680000|2021-12-16 11:04:40|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4424|135
1639652690000|2021-12-16 11:04:50|4425|4424.5|4424.5|4423.5|4425|4424.5|4424.5|4423.5|856
1639652700000|2021-12-16 11:05:00|4424|4423|4424.5|4423.5|4425|4424.5|4423.5|4423|1146
1639652710000|2021-12-16 11:05:10|4425|4424|4424|4423|4425|4424|4423.5|4423|1061
1639652720000|2021-12-16 11:05:20|4423.5|4423.5|4424|4423.5|4424|4423.5|4423.5|4423|716
1639652730000|2021-12-16 11:05:30||4423||4423||4423.5||4423|68
1639652740000|2021-12-16 11:05:40|4423.5|4423.5|4424.5|4424|4425|4424.5|4423.5|4423|1650
1639652750000|2021-12-16 11:05:50|4424|4423.5|4423.5|4423|4424|4423.5|4423.5|4423|1381
1639652760000|2021-12-16 11:06:00|4424|4423.5|4424|4423|4424|4423.5|4424|4423|161
1639652770000|2021-12-16 11:06:10|4423.5|4422.5|4423.5|4423|4424|4423|4423|4422.5|400
1639652780000|2021-12-16 11:06:20|4424|4422.5|4424|4423|4424|4423.5|4423.5|4422.5|409
1639652790000|2021-12-16 11:06:30|4423.5|4422.5|4423|4422|4423.5|4422.5|4422.5|4422|919
1639652800000|2021-12-16 11:06:40|4422.5||4422.5||4422.5||4422.5||280
1639652810000|2021-12-16 11:06:50|4423|4422.5|4423|4422|4423|4422.5|4423|4422|470
1639652820000|2021-12-16 11:07:00|4423.5|4422.5|4422.5|4422|4423.5|4422.5|4422.5|4422|765
1639652830000|2021-12-16 11:07:10|4422|4421.5|4421.5|4421|4422|4421.5|4421.5|4420.5|585
1639652840000|2021-12-16 11:07:20|4421|4420.5|4420.5|4420|4421.5|4420.5|4420.5|4419.5|845
1639652850000|2021-12-16 11:07:30|4421||4420.5||4421||4420.5||172
1639652860000|2021-12-16 11:07:40|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420|512
1639652870000|2021-12-16 11:07:50|4420.5|4420|4421|4420.5|4421.5|4420.5|4420.5|4420|747
1639652880000|2021-12-16 11:08:00|4421.5|4420|4421.5|4421|4421.5|4421|4421.5|4420|11
1639652890000|2021-12-16 11:08:10|4422|4421.5|4421.5|4421|4422.5|4421.5|4421.5|4421|1313
1639652900000|2021-12-16 11:08:20|4421|4420.5|4421|4420|4421.5|4420.5|4420.5|4420|1865
1639652910000|2021-12-16 11:08:30|4420.5|4419.5|4420|4419.5|4420.5|4420|4420|4419.5|0
1639652920000|2021-12-16 11:08:40|4419.5|4419|4421|4420|4421|4420|4419.5|4418.5|496
1639652930000|2021-12-16 11:08:50|||||||||20
1639652940000|2021-12-16 11:09:00|4421.5|4420.5|4421|4420.5|4421.5|4421|4421|4420.5|354
1639652950000|2021-12-16 11:09:10|4420.5|4420|4420.5|4419.5|4421|4420|4420|4419|1601
1639652960000|2021-12-16 11:09:20|4421|4420|4420.5|4420|4421|4420.5|4420.5|4419.5|792
1639652970000|2021-12-16 11:09:30|4421|4419.5|4420.5|4420|4421|4420|4420.5|4419.5|578
1639652980000|2021-12-16 11:09:40||4419.5||4420||4420||4419.5|55
1639652990000|2021-12-16 11:09:50|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420.5|23
1639653000000|2021-12-16 11:10:00|4421.5|4421|4422.5|4422|4422.5|4422|4421.5|4420.5|3803
1639653010000|2021-12-16 11:10:10|4423|4421.5|4422.5|4422|4423|4422.5|4422.5|4421.5|531
1639653020000|2021-12-16 11:10:20|4422|4421.5|4423|4422.5|4423|4422.5|4422|4421.5|0
1639653030000|2021-12-16 11:10:30|4422.5|4422|4422|4421|4423|4422|4421.5|4421|564
1639653040000|2021-12-16 11:10:40|4421.5|4420.5|4421.5|4420.5|4421.5|4420.5|4421.5|4420.5|0
1639653050000|2021-12-16 11:10:50|||||||||20
1639653070000|2021-12-16 11:11:10|4422|4421|4422.5|4422|4423|4422.5|4422|4421|639
1639653080000|2021-12-16 11:11:20|4423||4422.5||4423||4422.5||32
1639653090000|2021-12-16 11:11:30|4423|4421.5|4423.5|4422.5|4423.5|4422.5|4422|4421.5|1573
1639653100000|2021-12-16 11:11:40|4423|4422|4423|4422.5|4423|4422.5|4422.5|4422|577
1639653110000|2021-12-16 11:11:50|4422.5|4422|4423|4422.5|4423.5|4422.5|4422.5|4422|100
1639653120000|2021-12-16 11:12:00|4422.5|4421|4421.5|4420.5|4422.5|4421|4421.5|4420.5|2696
1639653130000|2021-12-16 11:12:10|4421|4421|4422|4421|4422|4421.5|4421|4420.5|445
1639653140000|2021-12-16 11:12:20|4421.5|4421.5|4421.5|4421|4422|4421.5|4421.5|4421|348
1639653150000|2021-12-16 11:12:30|4422|4421.5|4422.5|4421.5|4422.5|4422|4422|4421.5|906
1639653160000|2021-12-16 11:12:40|4423|4422|4422.5|4422|4423|4422.5|4422.5|4422|226
1639653170000|2021-12-16 11:12:50|4423||4423||4423||4422.5||0
1639653180000|2021-12-16 11:13:00|4422.5|4421.5|4422.5|4422|4422.5|4422|4422|4421.5|145
1639653190000|2021-12-16 11:13:10|4423|4422.5|4422.5|4422|4423|4422.5|4422|4421.5|822
1639653200000|2021-12-16 11:13:20||4421.5||4421.5||4422||4421.5|139
1639653210000|2021-12-16 11:13:30|4422|4422|4421.5|4420.5|4423|4422|4421|4420.5|2242
1639653220000|2021-12-16 11:13:40|4422|4421|4422.5|4421.5|4423|4422|4421.5|4421|1365
1639653230000|2021-12-16 11:13:50|4423|4422|4422.5|4422|4423|4422.5|4422.5|4422|172
1639653240000|2021-12-16 11:14:00|4422|4421.5|4422|4421|4422|4421.5|4422|4421|1401
1639653250000|2021-12-16 11:14:10|4421.5||4422||4422||4421.5||0
1639653260000|2021-12-16 11:14:20|4421.5|4420.5|4421|4420.5|4421.5|4420.5|4421|4420.5|282
1639653270000|2021-12-16 11:14:30|4421.5|4421|4421|4420|4422|4421|4420.5|4420|1037
1639653280000|2021-12-16 11:14:40|4420.5|4420.5|4420|4419.5|4420.5|4420.5|4420|4419.5|946
1639653290000|2021-12-16 11:14:50|4419.5|4419|4419.5|4419|4420|4419.5|4419.5|4419|757
1639653300000|2021-12-16 11:15:00|4420|4419.5|4418|4417.5|4420|4419.5|4418|4417|566
1639653310000|2021-12-16 11:15:10|4418.5|4418|4418|4417.5|4418.5|4418|4418|4417.5|0
1639653320000|2021-12-16 11:15:20||4417||4417.5||4417.5||4417|0
1639653330000|2021-12-16 11:15:30|4417.5|4417|4418|4417.5|4418|4417.5|4417.5|4417|56
1639653340000|2021-12-16 11:15:40|4418.5||4418||4418.5||4418||435
1639653350000|2021-12-16 11:15:50|4418.5|4418|4419|4418|4419|4418.5|4418.5|4418|1091
1639653360000|2021-12-16 11:16:00|4418.5|4418.5|4418|4417.5|4419|4418.5|4418|4417.5|323
1639653370000|2021-12-16 11:16:10|4418.5|4418|4418.5|4418|4418.5|4418|4418.5|4418|0
1639653380000|2021-12-16 11:16:20|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417.5|156
1639653390000|2021-12-16 11:16:30|||||||||150
1639653400000|2021-12-16 11:16:40|||||||||45
1639653410000|2021-12-16 11:16:50|4418.5|4418|4418.5|4418|4419.5|4418.5|4418.5|4418|2874
1639653420000|2021-12-16 11:17:00|4419|4418.5|4418|4417|4419|4418.5|4418|4417|1557
1639653430000|2021-12-16 11:17:10|4418.5|4417.5|4419.5|4418.5|4419.5|4418.5|4418.5|4417.5|939
1639653440000|2021-12-16 11:17:20|4419|4419|4419.5|4419|4420|4419.5|4419|4419|842
1639653460000|2021-12-16 11:17:40|4420||4420||4420||4419.5||185
1639653470000|2021-12-16 11:17:50||4419.5||4419.5||4419.5||4419|27
1639653480000|2021-12-16 11:18:00|4420.5|4420|4420|4419.5|4420.5|4420|4419.5|4419|779
1639653490000|2021-12-16 11:18:10|4419.5|4419|4420.5|4420|4420.5|4420|4419.5|4419|293
1639653500000|2021-12-16 11:18:20|4420|4419.5|4419.5|4419|4420|4419.5|4419.5|4419|1505
1639653510000|2021-12-16 11:18:30|4420|4418.5|4419|4418.5|4420|4418.5|4418.5|4418|283
1639653520000|2021-12-16 11:18:40|4419.5|4418|4419|4418|4419.5|4418|4418.5|4418|168
1639653530000|2021-12-16 11:18:50|4418.5|4418.5|4419|4418.5|4419.5|4418.5|4418.5|4418|42
1639653540000|2021-12-16 11:19:00|4418.5|4418|4418|4417|4418.5|4418.5|4418|4417|546
1639653550000|2021-12-16 11:19:10|4417.5|4417.5|4417.5|4417|4418|4417.5|4417.5|4417|69
1639653560000|2021-12-16 11:19:20|4418|4417.5|4416.5|4416|4418|4417.5|4416.5|4416|1135
1639653570000|2021-12-16 11:19:30|4417|4416.5|4417|4416|4417|4416.5|4416.5|4416|564
1639653580000|2021-12-16 11:19:40|4417.5|4416.5|4416.5|4415.5|4417.5|4417|4415.5|4415|2197
1639653590000|2021-12-16 11:19:50|4416|4416|4416|4415|4416.5|4416|4415.5|4415|367
1639653600000|2021-12-16 11:20:00|4416.5|4415.5|4416|4415|4416.5|4416|4415.5|4415|489
1639653610000|2021-12-16 11:20:10|4415.5|4415.5|4416.5|4415.5|4416.5|4416|4415.5|4415.5|636
1639653620000|2021-12-16 11:20:20|4416|4415|4415.5|4415|4416.5|4415|4415.5|4415|321
1639653630000|2021-12-16 11:20:30|4416|4415.5|4416|4415.5|4416|4415.5|4415.5|4415.5|706
1639653640000|2021-12-16 11:20:40|4415.5|4415|4416|4415.5|4416|4415.5|4415.5|4415|124
1639653650000|2021-12-16 11:20:50|4415.5|4415|4416|4415.5|4416|4415.5|4415.5|4415|1210
1639653660000|2021-12-16 11:21:00|4416.5|4415|4415.5|4415|4416.5|4416|4415.5|4415|28
1639653670000|2021-12-16 11:21:10|4416|4414.5|4414.5|4414|4416|4414.5|4414.5|4414|539
1639653690000|2021-12-16 11:21:30|4415|4414.5|4415.5|4415|4415.5|4415|4415|4414.5|857
1639653710000|2021-12-16 11:21:50|4415|4414.5|4415.5|4415|4415.5|4415|4415|4414.5|204
1639653720000|2021-12-16 11:22:00|4415|4414.5|4415.5|4415|4415.5|4415|4415|4414.5|0
1639653730000|2021-12-16 11:22:10|4416|4415.5|4415.5|4415|4416|4415.5|4415.5|4415|1169
1639653740000|2021-12-16 11:22:20|4416|4415.5|4415.5|4415|4416|4415.5|4415.5|4415|150
1639653750000|2021-12-16 11:22:30|4416|4415.5|4416|4415|4416|4415.5|4415.5|4415|326
1639653760000|2021-12-16 11:22:40||4415.5||4415||4415.5||4415|0
1639653770000|2021-12-16 11:22:50|4415.5|4415.5|4416|4415|4416|4415.5|4415.5|4415|1009
1639653780000|2021-12-16 11:23:00|4415.5|4415.5|4416|4415|4416.5|4415.5|4415.5|4415|896
1639653790000|2021-12-16 11:23:10|4415.5|4415.5|4414.5|4414|4416|4415.5|4414.5|4414|2568
1639653800000|2021-12-16 11:23:20|4414|4413.5|4414.5|4413.5|4414.5|4414|4414|4413.5|639
1639653810000|2021-12-16 11:23:30|4414||4414||4414||4414||0
1639653820000|2021-12-16 11:23:40|4413.5|4412.5|4413.5|4413|4413.5|4413|4413.5|4412.5|1664
1639653830000|2021-12-16 11:23:50|4414|4413.5|4414|4413.5|4414|4413.5|4414|4413.5|79
1639653840000|2021-12-16 11:24:00|4414.5|4414|4414.5|4413.5|4414.5|4414|4414|4413.5|1434
1639653850000|2021-12-16 11:24:10|4414||4414.5||4414.5||4414||18
1639653860000|2021-12-16 11:24:20|||||||||30
1639653870000|2021-12-16 11:24:30|4415|4414|4415|4414.5|4415|4414.5|4414.5|4414|1265
1639653880000|2021-12-16 11:24:40|4415.5|4415|4415.5|4415|4415.5|4415|4415.5|4415|836
1639653900000|2021-12-16 11:25:00|4416|4415.5|4416.5|4416|4417|4416.5|4415.5|4415|1505
1639653910000|2021-12-16 11:25:10|4417|4416.5|4416.5|4416|4417|4416.5|4416.5|4416|400
1639653920000|2021-12-16 11:25:20|4417|4415.5|4416.5|4415.5|4417|4415.5|4416|4415.5|1748
1639653930000|2021-12-16 11:25:30|4417|4416|4417|4416.5|4417|4416.5|4417|4416|605
1639653940000|2021-12-16 11:25:40|4417.5|4417|4418|4417.5|4419|4418.5|4417.5|4417|5865
1639653950000|2021-12-16 11:25:50|4418.5|4418|4419.5|4419|4419.5|4419|4418|4417.5|4387
1639653960000|2021-12-16 11:26:00|4419|4418.5|4419.5|4418.5|4419.5|4418.5|4418.5|4418|1310
1639653970000|2021-12-16 11:26:10|4419|4418|4418.5|4418|4419.5|4418.5|4418.5|4418|378
1639653980000|2021-12-16 11:26:20|4418|4417.5|4418.5|4418|4419|4418|4418|4417.5|384
1639653990000|2021-12-16 11:26:30|4419|4418.5|4419|4418|4419|4418.5|4419|4418|11
1639654000000|2021-12-16 11:26:40|4418.5|4417.5|4418.5|4417.5|4419|4417.5|4418.5|4417.5|0
1639654010000|2021-12-16 11:26:50|4419|4418|4419|4418|4419|4418|4418.5|4418|30
1639654020000|2021-12-16 11:27:00|4418.5|4417.5|4419|4418|4419|4418|4418|4417.5|368
1639654030000|2021-12-16 11:27:10|4419.5|4418.5|4419|4418.5|4419.5|4419|4419|4418|832
1639654040000|2021-12-16 11:27:20|4419.5|4419|4420|4419.5|4420|4419.5|4419.5|4419|1446
1639654050000|2021-12-16 11:27:30|4420.5|4420|4420.5|4419.5|4421|4420.5|4420|4419|2094
1639654060000|2021-12-16 11:27:40|4421|4420|4420|4419.5|4421|4420.5|4420|4419.5|495
1639654070000|2021-12-16 11:27:50|4420.5|4420|4421.5|4421|4421.5|4421|4420.5|4420|670
1639654080000|2021-12-16 11:28:00|4422|4421.5|4421.5|4421|4422.5|4422|4421.5|4421|1103
1639654090000|2021-12-16 11:28:10|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420.5|228
1639654100000|2021-12-16 11:28:20|4421.5|4421|4421.5|4421|4421.5|4421|4421.5|4420.5|126
1639654110000|2021-12-16 11:28:30|4422|4421.5|4421|4420.5|4422|4421.5|4421|4420.5|293
1639654120000|2021-12-16 11:28:40|4421.5|4421|4421.5|4421|4422|4421|4421|4420.5|750
1639654130000|2021-12-16 11:28:50|4422|4421.5|4422|4421|4422|4421.5|4422|4421|0
1639654140000|2021-12-16 11:29:00|4421.5|4420.5|4422.5|4422|4422.5|4422|4421.5|4420.5|450
1639654150000|2021-12-16 11:29:10|4422|4421.5|4422.5|4422|4422.5|4422|4422|4421.5|782
1639654160000|2021-12-16 11:29:20|4423|4422.5|4423|4422|4423|4422.5|4423|4422|430
1639654170000|2021-12-16 11:29:30|4422.5||4422.5||4422.5||4422.5||0
1639654180000|2021-12-16 11:29:40|||||||||360
1639654190000|2021-12-16 11:29:50|4422|4421.5|4422.5|4422|4422.5|4422|4422|4421.5|641
1639654200000|2021-12-16 11:30:00|4423|4422.5|4423.5|4423|4423.5|4423|4423|4422.5|1602
1639654210000|2021-12-16 11:30:10|4424|4423.5|4423.5|4422.5|4424|4423.5|4423|4422.5|386
1639654220000|2021-12-16 11:30:20|4424|4423|4424|4423.5|4424|4423.5|4424|4423|470
1639654230000|2021-12-16 11:30:30|4423.5|4423|4424.5|4423.5|4424.5|4424|4423.5|4423|995
1639654240000|2021-12-16 11:30:40|4424|4424|4424.5|4424|4424.5|4424|4424|4423.5|12
1639654250000|2021-12-16 11:30:50|4424|4423.5|4423.5|4422.5|4424.5|4423.5|4423|4422.5|1232
1639654260000|2021-12-16 11:31:00|4424|4423|4423.5|4422.5|4424|4423|4422.5|4422|290
1639654270000|2021-12-16 11:31:10||4423||4423||4423||4423|0
1639654280000|2021-12-16 11:31:20|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423.5|339
1639654300000|2021-12-16 11:31:40|4424.5|4424|4424.5|4423.5|4425.5|4425|4424|4423.5|4172
1639654310000|2021-12-16 11:31:50|4424||4424||4424.5||4424||0
1639654320000|2021-12-16 11:32:00|4424.5|4424|4425.5|4425|4425.5|4425|4424.5|4424|1682
1639654330000|2021-12-16 11:32:10|4426|4425.5|4424|4423.5|4426|4425.5|4424|4423.5|1627
1639654340000|2021-12-16 11:32:20|4424.5|4424|4424.5|4423.5|4424.5|4424|4424|4423.5|406
1639654350000|2021-12-16 11:32:30|4425|4424|4425|4424|4425|4424.5|4425|4424|137
1639654360000|2021-12-16 11:32:40|4425.5|4424.5|4426|4425|4426|4425.5|4425.5|4424.5|1043
1639654370000|2021-12-16 11:32:50|4426.5|4425.5|4426.5|4426|4427|4426.5|4426.5|4425.5|1035
1639654380000|2021-12-16 11:33:00|4426|4425.5|4426|4425.5|4426.5|4425.5|4426|4425.5|68
1639654390000|2021-12-16 11:33:10|4426.5|4426|4426.5|4425.5|4426.5|4426|4426|4425.5|69
1639654400000|2021-12-16 11:33:20|4426|4425|4426|4425|4426|4425.5|4425.5|4425|1000
1639654410000|2021-12-16 11:33:30|4425.5|4424.5|4423.5|4423|4425.5|4424.5|4423.5|4423|2623
1639654420000|2021-12-16 11:33:40|4423|4422.5|4423|4422.5|4423.5|4423|4423|4422|174
1639654430000|2021-12-16 11:33:50|4423.5|4423|4423|4422.5|4424|4423|4423|4422.5|1636
1639654440000|2021-12-16 11:34:00|4423.5|4422|4424|4423|4424|4423|4422.5|4422|433
1639654450000|2021-12-16 11:34:10|4423.5|4423.5|4424|4423|4424|4423.5|4423.5|4423|1424
1639654460000|2021-12-16 11:34:20|4423.5|4423.5|4424|4423|4424|4423.5|4423.5|4423|368
1639654470000|2021-12-16 11:34:30||4423.5||4423.5||4423.5||4423.5|0
1639654480000|2021-12-16 11:34:40|4424.5|4424|4425|4424.5|4425.5|4424.5|4424.5|4424|635
1639654490000|2021-12-16 11:34:50|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4424|66
1639654500000|2021-12-16 11:35:00|4424|4423.5|4423.5|4423|4424|4423.5|4423.5|4422.5|1020
1639654510000|2021-12-16 11:35:10|4423|4422.5|4423|4422.5|4423|4423|4423|4422.5|0
1639654530000|2021-12-16 11:35:30|4422.5|4422|4423|4422|4423|4422.5|4422.5|4422|467
1639654540000|2021-12-16 11:35:40|4422.5||4422.5||4423||4422.5||0
1639654550000|2021-12-16 11:35:50|4423|4422.5|4422|4421.5|4423|4422.5|4421.5|4421|1079
1639654560000|2021-12-16 11:36:00|4421.5|4421|4422|4421|4422.5|4421.5|4421.5|4420.5|1601
1639654570000|2021-12-16 11:36:10|4421.5|4421.5|4422.5|4422|4422.5|4422|4421.5|4421.5|0
1639654580000|2021-12-16 11:36:20|4422|4421.5|4422.5|4421.5|4422.5|4421.5|4422|4421.5|83
1639654590000|2021-12-16 11:36:30|4422|4422|4422|4421.5|4422|4422|4422|4421.5|114
1639654600000|2021-12-16 11:36:40|4422.5|4422|4422.5|4422|4422.5|4422|4422|4421.5|218
1639654610000|2021-12-16 11:36:50||4421.5||4422||4422||4421.5|0
1639654620000|2021-12-16 11:37:00|4422|4421.5|4423|4422|4423|4422|4422|4421.5|1257
1639654630000|2021-12-16 11:37:10|4422.5|4422.5|4423|4422.5|4423.5|4422.5|4422.5|4422.5|704
1639654640000|2021-12-16 11:37:20|4422.5|4422|4422.5|4421.5|4422.5|4422|4421.5|4421|1764
1639654650000|2021-12-16 11:37:30|4422|4422|4422.5|4422|4422.5|4422|4422|4421|969
1639654660000|2021-12-16 11:37:40|4423|4422.5|4422.5|4422|4423|4422.5|4422.5|4421.5|668
1639654670000|2021-12-16 11:37:50|4423|4422.5|4423|4422.5|4423.5|4422.5|4423|4422.5|938
1639654680000|2021-12-16 11:38:00|4423.5|4422|4423|4422|4423.5|4422.5|4423|4422|905
1639654690000|2021-12-16 11:38:10|4423.5|4422.5|4423.5|4422.5|4423.5|4422.5|4423.5|4422|605
1639654700000|2021-12-16 11:38:20|4424|4423|4424|4423|4424|4423|4424|4422.5|672
1639654710000|2021-12-16 11:38:30|4423.5|4423.5|4423|4422.5|4423.5|4423.5|4423|4422.5|1120
1639654720000|2021-12-16 11:38:40|4423.5|4423|4424.5|4424|4424.5|4424|4423.5|4423|865
1639654730000|2021-12-16 11:38:50|4425|4423.5|4424.5|4424|4425|4424|4424.5|4423.5|505
1639654740000|2021-12-16 11:39:00|4425|4424.5|4424.5|4424|4425|4424.5|4424.5|4424|24
1639654750000|2021-12-16 11:39:10|4425|4424.5|4425.5|4425|4425.5|4425|4425|4424.5|832
1639654760000|2021-12-16 11:39:20|4425|4424.5|4425|4424|4425|4424.5|4424|4423.5|1155
1639654770000|2021-12-16 11:39:30||4424.5||4424.5||4424.5||4424|0
1639654780000|2021-12-16 11:39:40|4424.5|4424|4426|4425|4426|4425.5|4424.5|4424|2194
1639654790000|2021-12-16 11:39:50|4425.5|4424.5|4425|4424.5|4426|4424.5|4425|4424.5|85
1639654800000|2021-12-16 11:40:00|4424.5|4424|4425|4424.5|4425|4424.5|4424.5|4424|336
1639654810000|2021-12-16 11:40:10|4425.5|4425|4426|4425|4426.5|4425.5|4425.5|4425|1858
1639654820000|2021-12-16 11:40:20|4426.5|4425.5|4426.5|4425.5|4426.5|4426|4426.5|4425|314
1639654830000|2021-12-16 11:40:30|4426||4426.5||4426.5||4426||224
1639654840000|2021-12-16 11:40:40|4426||4426.5||4426.5||4426||0
1639654850000|2021-12-16 11:40:50|4427|4426|4428|4427.5|4428|4427.5|4427|4426|1677
1639654860000|2021-12-16 11:41:00||4427||4427.5||4427.5||4427|253
1639654870000|2021-12-16 11:41:10||4427||4427.5||4427.5||4427|100
1639654880000|2021-12-16 11:41:20|4427.5|4427|4429|4428.5|4429|4428.5|4427.5|4427|780
1639654890000|2021-12-16 11:41:30|||||||||20
1639654900000|2021-12-16 11:41:40|4429.5|4429|4429.5|4429|4429.5|4429|4429|4429|1809
1639654910000|2021-12-16 11:41:50|4430|4429.5|4430|4429.5|4430|4429.5|4430|4429.5|210
1639654920000|2021-12-16 11:42:00|4429.5|4429|4429.5|4428.5|4430|4429.5|4429|4428|2288
1639654930000|2021-12-16 11:42:10|4429|4429|4429.5|4429|4429.5|4429|4429|4428.5|452
1639654940000|2021-12-16 11:42:20|4430|4429.5|4430|4429.5|4430|4429.5|4429.5|4429|423
1639654950000|2021-12-16 11:42:30|4429.5|4429|4429|4428.5|4430|4429|4429|4428.5|707
1639654960000|2021-12-16 11:42:40|4428.5|4428|4428|4427.5|4428.5|4428|4427.5|4426.5|2105
1639654970000|2021-12-16 11:42:50|4428.5|4428|4428.5|4428|4429.5|4429|4428.5|4428|2282
1639654980000|2021-12-16 11:43:00|4428|4427.5|4429|4428|4429|4428|4428|4427.5|872
1639654990000|2021-12-16 11:43:10|4428.5|4428.5|4429|4428.5|4429.5|4429|4428.5|4428.5|848
1639655000000|2021-12-16 11:43:20|4428.5|4428|4429|4428.5|4429.5|4429|4428.5|4428|1532
1639655010000|2021-12-16 11:43:30|4428.5|4428|4429|4428.5|4429|4428.5|4428.5|4428|314
1639655020000|2021-12-16 11:43:40|4429.5|4429|4429.5|4429|4429.5|4429|4429.5|4429|108
1639655030000|2021-12-16 11:43:50|4430|4429.5|4431.5|4431|4431.5|4431|4429.5|4429|7863
1639655040000|2021-12-16 11:44:00|4431|4430.5|4431|4430.5|4431|4430.5|4430.5|4430|1115
1639655050000|2021-12-16 11:44:10|4431.5|4430|4431.5|4430.5|4431.5|4431|4431|4430|1348
1639655060000|2021-12-16 11:44:20|4431||4431||4431.5||4431||0
1639655070000|2021-12-16 11:44:30|4431.5|4431|4432|4431|4432.5|4432|4431.5|4431|3673
1639655080000|2021-12-16 11:44:40|||||||||57
1639655090000|2021-12-16 11:44:50|4431.5|4430.5|4430|4429.5|4431.5|4430.5|4429.5|4428.5|2940
1639655100000|2021-12-16 11:45:00|4430.5|4429|4430.5|4430|4431.5|4430.5|4430.5|4429|700
1639655110000|2021-12-16 11:45:10|4430|4429.5|4430|4429.5|4430|4429.5|4430|4429.5|362
1639655120000|2021-12-16 11:45:20||4429||4429.5||4429.5||4429|0
1639655130000|2021-12-16 11:45:30|4430.5|4430|4430.5|4429.5|4431|4430.5|4430|4429.5|1713
1639655140000|2021-12-16 11:45:40|4430|4429|4430|4429|4430|4429.5|4430|4429|793
1639655150000|2021-12-16 11:45:50|4429.5|4429.5|4429.5|4428.5|4429.5|4429.5|4429|4428|494
1639655160000|2021-12-16 11:46:00|4429|4428|4429.5|4428.5|4429.5|4429|4429|4428|339
1639655170000|2021-12-16 11:46:10|4430|4429|4430.5|4430|4431|4430.5|4429.5|4429|1519
1639655180000|2021-12-16 11:46:20|4430|4429.5|4430|4429.5|4430|4429.5|4429.5|4429|1314
1639655190000|2021-12-16 11:46:30|4429.5|4429|4429|4428.5|4430|4429.5|4429|4428|448
1639655200000|2021-12-16 11:46:40|4429.5|4429|4430.5|4429.5|4430.5|4430|4429.5|4429|1124
1639655210000|2021-12-16 11:46:50|4430||4430||4430||4430||650
1639655220000|2021-12-16 11:47:00|4430.5|4430|4431|4430.5|4432|4431.5|4430.5|4430|2259
1639655230000|2021-12-16 11:47:10|4431.5||4431.5||4431.5||4431.5||0
1639655240000|2021-12-16 11:47:20|4432|4431|4432|4431.5|4432|4431.5|4431.5|4431|1914
1639655250000|2021-12-16 11:47:30|4432.5|4432|4433|4432|4433|4432.5|4432.5|4432|3138
1639655260000|2021-12-16 11:47:40|4433.5|4432.5|4433.5|4433|4433.5|4433|4433.5|4432.5|652
1639655270000|2021-12-16 11:47:50||4432.5||4433||4433||4432.5|85
1639655280000|2021-12-16 11:48:00|4433|4432.5|4433|4432.5|4433.5|4432.5|4432.5|4432|1864
1639655290000|2021-12-16 11:48:10|4432.5|4432|4432.5|4432|4432.5|4432.5|4432.5|4432|0
1639655300000|2021-12-16 11:48:20|4433||4432.5||4433||4432.5||810
1639655310000|2021-12-16 11:48:30|4432|4431.5|4431.5|4431|4432.5|4432|4431.5|4431|1249
1639655320000|2021-12-16 11:48:40|4432||4432||4432||4432||0
1639655330000|2021-12-16 11:48:50|4431.5|4430.5|4431|4430.5|4431.5|4430.5|4431|4430.5|30
1639655340000|2021-12-16 11:49:00|4431.5|4430|4431.5|4430.5|4431.5|4431|4431.5|4430|276
1639655350000|2021-12-16 11:49:10|4431|4430|4431|4430|4431|4430.5|4430.5|4430|705
1639655360000|2021-12-16 11:49:20|4430.5|4429.5|4430|4429.5|4431|4430|4430|4429.5|1503
1639655370000|2021-12-16 11:49:30|4430.5||4430.5||4430.5||4430||0
1639655380000|2021-12-16 11:49:40|4430|4430|4430|4429.5|4430.5|4430|4430|4429.5|505
1639655390000|2021-12-16 11:49:50|4430.5|4430|4430.5|4430|4431|4430.5|4430.5|4430|1422
1639655400000|2021-12-16 11:50:00|4430|4429.5|4430.5|4430|4430.5|4430|4430|4429|540
1639655420000|2021-12-16 11:50:20|4431|4430.5|4431|4430.5|4431|4430.5|4431|4430|711
1639655430000|2021-12-16 11:50:30|4430.5|4430|4431|4430.5|4431|4430.5|4430.5|4430|672
1639655440000|2021-12-16 11:50:40|4431.5|4431|4431|4430.5|4431.5|4431|4431|4430.5|1203
1639655450000|2021-12-16 11:50:50|4430.5|4430|4431|4430|4431|4430.5|4430.5|4430|446
1639655460000|2021-12-16 11:51:00|4431.5|4430.5|4432|4431|4432|4431.5|4431.5|4430|1762
1639655470000|2021-12-16 11:51:10||4431.5||4431.5||4431.5||4431.5|0
1639655480000|2021-12-16 11:51:20|||||||||10
1639655490000|2021-12-16 11:51:30|||||||||177
1639655510000|2021-12-16 11:51:50|4431.5|4431|4432.5|4431.5|4432.5|4432|4431|4430|1948
1639655520000|2021-12-16 11:52:00|4432|4432|4433.5|4432.5|4433.5|4433|4432|4432|1151
1639655530000|2021-12-16 11:52:10|4433|4433|4433|4432.5|4433.5|4433|4433|4432.5|675
1639655540000|2021-12-16 11:52:20|4433.5|4433|4433.5|4433|4433.5|4433|4433|4432.5|671
1639655550000|2021-12-16 11:52:30|4433|4432.5|4432.5|4431.5|4433|4433|4432.5|4431.5|1447
1639655560000|2021-12-16 11:52:40|4432|4432|4433|4432.5|4433.5|4432.5|4432|4431.5|1900
1639655570000|2021-12-16 11:52:50|4433.5|4433|4434|4433.5|4434|4433.5|4433.5|4433|1242
1639655580000|2021-12-16 11:53:00|4433.5|4433|4434|4433.5|4434|4433.5|4433.5|4433|860
1639655590000|2021-12-16 11:53:10|4433.5|4433|4434|4433|4434|4433.5|4433.5|4433|1347
1639655600000|2021-12-16 11:53:20|4434.5|4433.5|4434|4433|4434.5|4433.5|4433.5|4433|1494
1639655610000|2021-12-16 11:53:30|4434.5|4433.5|4434|4433.5|4434.5|4433.5|4434|4433|2817
1639655620000|2021-12-16 11:53:40|4434.5||4434||4434.5||4434||1844
1639655630000|2021-12-16 11:53:50|4434.5|4434|4433.5|4433|4434.5|4434|4433.5|4433|1087
1639655640000|2021-12-16 11:54:00|4433|4432.5|4433.5|4433|4433.5|4433|4432.5|4432|511
1639655660000|2021-12-16 11:54:20|||||||||100
1639655670000|2021-12-16 11:54:30|4433|4432.5|4433|4432.5|4433|4432.5|4433|4432.5|160
1639655680000|2021-12-16 11:54:40|4433.5|4433|4433.5|4433|4434|4433|4433.5|4433|858
1639655700000|2021-12-16 11:55:00|4434|4433.5|4433.5|4433|4434|4433.5|4433.5|4433|2230
1639655710000|2021-12-16 11:55:10|4433|4432.5|4433|4432.5|4433.5|4432.5|4433|4432.5|613
1639655720000|2021-12-16 11:55:20|4433.5|4433|4433.5|4432.5|4433.5|4433|4433|4432.5|665
1639655730000|2021-12-16 11:55:30|4433|4433|4433.5|4433|4433.5|4433|4433|4432.5|17
1639655740000|2021-12-16 11:55:40|4433|4432.5|4433.5|4433|4433.5|4433|4432.5|4432|1048
1639655750000|2021-12-16 11:55:50|4433|4432.5|4433.5|4432.5|4433.5|4432.5|4432.5|4432|133
1639655760000|2021-12-16 11:56:00|4433||4433||4433||4433||0
1639655770000|2021-12-16 11:56:10|4432.5|4432|4432.5|4432|4432.5|4432|4432|4431.5|398
1639655780000|2021-12-16 11:56:20|4433|4432.5|4433|4432.5|4433.5|4432.5|4433|4432.5|1223
1639655790000|2021-12-16 11:56:30|||||||||404
1639655800000|2021-12-16 11:56:40|4432.5|4432|4433|4432.5|4433|4432.5|4432.5|4432|225
1639655810000|2021-12-16 11:56:50|4433.5|4433|4433.5|4433|4434|4433.5|4433.5|4433|2862
1639655820000|2021-12-16 11:57:00||4432.5||4433||4433||4432.5|526
1639655830000|2021-12-16 11:57:10|4434|4433.5|4435|4434.5|4435|4434.5|4434|4433.5|1187
1639655840000|2021-12-16 11:57:20|4435.5||4435||4435.5||4435||4454
1639655860000|2021-12-16 11:57:40|4434.5|4434|4434.5|4434|4434.5|4434|4434.5|4434|530
1639655870000|2021-12-16 11:57:50|4435|4434.5|4434.5|4434|4435|4434.5|4434.5|4434|640
1639655880000|2021-12-16 11:58:00|4435|4434.5|4435|4434.5|4435|4434.5|4435|4434.5|910
1639655890000|2021-12-16 11:58:10|4434.5|4434|4435|4434|4435|4434.5|4434.5|4434|498
1639655900000|2021-12-16 11:58:20|4434.5||4434.5||4435||4434.5||165
1639655910000|2021-12-16 11:58:30|4435|4434.5|4435|4434.5|4435|4434.5|4435|4434|457
1639655920000|2021-12-16 11:58:40|||||||||300
1639655940000|2021-12-16 11:59:00|4434.5|4434|4435|4434.5|4435|4434.5|4434.5|4434|970
1639655960000|2021-12-16 11:59:20|4435.5|4434|4434.5|4434|4435.5|4434.5|4434.5|4434|3655
1639655970000|2021-12-16 11:59:30|4434|4433.5|4434.5|4434|4435|4434|4433.5|4432.5|2795
1639655980000|2021-12-16 11:59:40|4434|4433.5|4434|4433.5|4434|4433.5|4434|4433.5|730
1639655990000|2021-12-16 11:59:50|4434.5|4434|4435|4434|4435|4434|4434.5|4434|1466
1639656000000|2021-12-16 12:00:00|4434.5|4433.5|4430|4429|4434.5|4433.5|4429|4428|10153
1639656010000|2021-12-16 12:00:10|4430.5|4428.5|4429.5|4428.5|4431|4430|4429|4427|1035
1639656020000|2021-12-16 12:00:20|4429|4428|4430.5|4429.5|4430.5|4430|4428|4427|3199
1639656030000|2021-12-16 12:00:30|4431|4430|4429.5|4428.5|4431.5|4431|4428.5|4427.5|3262
1639656040000|2021-12-16 12:00:40|4429|4428|4428.5|4428|4429.5|4428.5|4428.5|4427.5|631
1639656050000|2021-12-16 12:00:50|4428|4427.5|4427.5|4426.5|4428|4427.5|4425.5|4425|409
1639656060000|2021-12-16 12:01:00|4427|4427|4429|4428|4429|4428.5|4427|4426|2307
1639656070000|2021-12-16 12:01:10|4428.5|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|64
1639656080000|2021-12-16 12:01:20|4429|4427.5|4428.5|4427.5|4429|4428|4428|4427.5|211
1639656090000|2021-12-16 12:01:30|4428|4428|4428.5|4427.5|4428.5|4428|4428|4427.5|391
1639656100000|2021-12-16 12:01:40|4428|4428|4426.5|4426|4428.5|4428|4426|4425.5|243
1639656110000|2021-12-16 12:01:50|4426|4425.5|4425.5|4425|4426|4425.5|4425|4424.5|454
1639656120000|2021-12-16 12:02:00|4425|4424.5|4426|4425.5|4426.5|4426|4424.5|4423.5|4116
1639656130000|2021-12-16 12:02:10|4426.5|4426|4425.5|4424.5|4426.5|4426|4424.5|4423.5|1248
1639656140000|2021-12-16 12:02:20|4425|4425|4428|4427.5|4428|4427.5|4425|4424.5|2613
1639656150000|2021-12-16 12:02:30|4427.5|4427|4427.5|4427|4428|4427|4427|4426.5|396
1639656160000|2021-12-16 12:02:40|4428|4427.5|4426.5|4426|4429|4428.5|4426.5|4426|927
1639656170000|2021-12-16 12:02:50|4426|4425.5|4426.5|4426|4427.5|4427|4425.5|4425|1602
1639656180000|2021-12-16 12:03:00|4427|4425.5|4427|4426.5|4427.5|4427|4425|4424.5|3143
1639656190000|2021-12-16 12:03:10|4427.5|4427|4428.5|4427.5|4429.5|4428.5|4427|4426.5|2962
1639656200000|2021-12-16 12:03:20|4429|4428|4428.5|4428|4429|4428.5|4428|4427.5|280
1639656210000|2021-12-16 12:03:30|4428|4426.5|4427.5|4427|4428|4427.5|4427|4426.5|4029
1639656220000|2021-12-16 12:03:40|4428|4426.5|4426|4425.5|4428|4427.5|4426|4425.5|1496
1639656230000|2021-12-16 12:03:50|4426.5|4425|4426.5|4426|4427|4426|4426|4425|270
1639656240000|2021-12-16 12:04:00|4427|4425.5|4427|4426|4428.5|4427.5|4426.5|4425.5|1917
1639656250000|2021-12-16 12:04:10|4426.5|4426.5|4427|4426.5|4427|4426.5|4426.5|4426.5|130
1639656260000|2021-12-16 12:04:20|4427.5|4426|4427.5|4427|4427.5|4427|4427.5|4426|409
1639656270000|2021-12-16 12:04:30|4427|4426.5|4429|4428.5|4429|4428.5|4427|4426.5|1814
1639656280000|2021-12-16 12:04:40|4429.5|4429|4429.5|4429|4430|4429.5|4429|4429|1095
1639656290000|2021-12-16 12:04:50|4430|4429.5|4430.5|4430|4430.5|4430|4429.5|4429.5|325
1639656300000|2021-12-16 12:05:00|4431|4430.5|4430.5|4430|4431|4430.5|4430.5|4430|435
1639656310000|2021-12-16 12:05:10|4431|4430.5|4431|4430|4431|4430.5|4430.5|4430|377
1639656320000|2021-12-16 12:05:20|4430.5|4430.5|4431.5|4431|4431.5|4431|4430.5|4430|528
1639656330000|2021-12-16 12:05:30|4431|4430.5|4431.5|4430.5|4431.5|4431|4430.5|4430|1417
1639656340000|2021-12-16 12:05:40|4431|4431|4431.5|4430.5|4431.5|4431|4430.5|4430|326
1639656350000|2021-12-16 12:05:50|4431|4430|4430.5|4429.5|4431|4430.5|4429.5|4429|872
1639656360000|2021-12-16 12:06:00|4430|4429|4429.5|4429|4430|4429|4429.5|4429|197
1639656370000|2021-12-16 12:06:10|4429|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|280
1639656380000|2021-12-16 12:06:20|4429|4428.5|4430|4429|4430|4429|4428.5|4428|935
1639656390000|2021-12-16 12:06:30|4430.5|4429.5|4430.5|4429.5|4430.5|4430|4430|4429.5|272
1639656400000|2021-12-16 12:06:40|4430|4429|4429.5|4429|4430.5|4429|4429.5|4429|418
1639656410000|2021-12-16 12:06:50|4430|4429.5|4428.5|4428|4430.5|4429.5|4428.5|4428|588
1639656420000|2021-12-16 12:07:00|4428|4427.5|4428|4427.5|4428.5|4428|4428|4427|578
1639656430000|2021-12-16 12:07:10|4428.5|4428|4429.5|4428.5|4429.5|4429|4428.5|4428|968
1639656440000|2021-12-16 12:07:20|4429|4428|4429.5|4429|4430|4429.5|4429|4428|492
1639656450000|2021-12-16 12:07:30|4429|4428.5|4429|4428.5|4429|4428.5|4428.5|4428|1394
1639656460000|2021-12-16 12:07:40|4428.5|4428|4431|4430|4431|4430.5|4428.5|4428|971
1639656470000|2021-12-16 12:07:50|4430.5|4430.5|4431|4430|4431.5|4431|4430.5|4430|214
1639656480000|2021-12-16 12:08:00|4430.5|4429.5|4430.5|4430|4431|4430.5|4430|4429.5|766
1639656490000|2021-12-16 12:08:10|4430|4429.5|4429.5|4428.5|4430.5|4429.5|4429|4428.5|645
1639656500000|2021-12-16 12:08:20|4429|4428|4428|4427.5|4429|4428.5|4427.5|4427|820
1639656510000|2021-12-16 12:08:30|4427.5|4427|4427.5|4427|4428.5|4428|4427|4426.5|2033
1639656520000|2021-12-16 12:08:40|4428|4426.5|4427|4426.5|4428|4426.5|4427|4426.5|68
1639656530000|2021-12-16 12:08:50|4426.5|4426|4426|4425.5|4427|4426.5|4426|4425|1684
1639656540000|2021-12-16 12:09:00|4426.5|4425|4427|4426|4427|4426.5|4425.5|4425|1752
1639656550000|2021-12-16 12:09:10||4426.5||4426.5||4426.5||4426|0
1639656560000|2021-12-16 12:09:20|4426.5|4426|4426.5|4426|4426.5|4426.5|4426|4425.5|494
1639656570000|2021-12-16 12:09:30|4426|4425.5|4425.5|4425|4426.5|4425.5|4425.5|4425|656
1639656580000|2021-12-16 12:09:40|4426|4425.5|4425.5|4425|4426|4425.5|4425.5|4425|382
1639656590000|2021-12-16 12:09:50|4426|4425.5|4425.5|4425|4426|4425.5|4425.5|4425|125
1639656600000|2021-12-16 12:10:00|4425|4424.5|4424.5|4424|4425.5|4424.5|4424.5|4424|425
1639656610000|2021-12-16 12:10:10|4425|4424.5|4425|4424|4425|4424.5|4424.5|4424|1068
1639656620000|2021-12-16 12:10:20|4424.5|4423.5|4424|4423|4424.5|4423.5|4423|4422.5|714
1639656630000|2021-12-16 12:10:30|4423.5|4423.5|4425|4424.5|4425|4424.5|4423.5|4423|156
1639656640000|2021-12-16 12:10:40|4425.5|4424|4426|4425|4426|4425.5|4425|4424|213
1639656650000|2021-12-16 12:10:50|4426.5|4425.5|4427|4426.5|4427.5|4427|4426.5|4425.5|1385
1639656660000|2021-12-16 12:11:00|4427.5|4427|4427.5|4426.5|4427.5|4427|4427|4426.5|302
1639656670000|2021-12-16 12:11:10|4427|4426|4427|4426|4427.5|4426.5|4426.5|4425.5|780
1639656680000|2021-12-16 12:11:20|4427.5|4426.5|4427.5|4426.5|4427.5|4427|4427|4426.5|72
1639656690000|2021-12-16 12:11:30|4428|4427|4429|4428|4429.5|4428.5|4428|4426.5|724
1639656700000|2021-12-16 12:11:40|4428.5|4427.5|4427.5|4427|4428.5|4427.5|4427.5|4427|1360
1639656710000|2021-12-16 12:11:50|4427|4426.5|4426.5|4425.5|4427|4426.5|4426|4425|255
1639656720000|2021-12-16 12:12:00|4426|4425|4427|4426.5|4427.5|4426.5|4426|4425|168
1639656730000|2021-12-16 12:12:10|4427.5||4427||4427.5||4427||305
1639656740000|2021-12-16 12:12:20|4427.5|4427|4427.5|4427|4427.5|4427|4427.5|4427|0
1639656750000|2021-12-16 12:12:30|4428|4427.5|4427|4426.5|4428|4427.5|4427|4426.5|2245
1639656760000|2021-12-16 12:12:40|4426.5|4426|4426|4425.5|4426.5|4426|4426|4425.5|379
1639656770000|2021-12-16 12:12:50|4426.5|4426|4425.5|4425|4427|4426.5|4425.5|4425|312
1639656780000|2021-12-16 12:13:00|4425|4424.5|4424.5|4424|4425|4424.5|4424.5|4424|246
1639656790000|2021-12-16 12:13:10|4424|4423.5|4424.5|4424|4425|4424|4424|4423|1535
1639656800000|2021-12-16 12:13:20|4424|4423.5|4424.5|4424|4424.5|4424|4424|4423|328
1639656810000|2021-12-16 12:13:30|4424|4423.5|4424.5|4423.5|4424.5|4424|4424|4423.5|193
1639656820000|2021-12-16 12:13:40|4425|4424|4425.5|4424.5|4425.5|4425|4424.5|4424|841
1639656830000|2021-12-16 12:13:50|4425|4424|4425.5|4424.5|4425.5|4424.5|4425|4424|68
1639656840000|2021-12-16 12:14:00|4426|4425|4427|4426|4427|4426.5|4426|4425|1404
1639656850000|2021-12-16 12:14:10|4427.5|4426.5|4427|4426|4427.5|4427|4427|4426|758
1639656860000|2021-12-16 12:14:20|4426.5|4426.5|4427|4426.5|4427|4426.5|4426.5|4426|445
1639656870000|2021-12-16 12:14:30|4426.5|4426|4426.5|4426|4427.5|4427|4426.5|4426|1051
1639656880000|2021-12-16 12:14:40|4426|4425.5|4425.5|4424.5|4426|4425.5|4424.5|4424|7559
1639656900000|2021-12-16 12:15:00|4426|4425|4425.5|4425|4426|4425.5|4425.5|4425|590
1639656910000|2021-12-16 12:15:10|4425|4424.5|4425.5|4424.5|4425.5|4424.5|4425|4424|607
1639656920000|2021-12-16 12:15:20|4426|4425|4427|4426|4427|4426.5|4425.5|4425|2948
1639656930000|2021-12-16 12:15:30|4427.5|4426.5|4429|4428|4429|4428.5|4427.5|4426|133
1639656940000|2021-12-16 12:15:40|4428.5|4428.5|4428.5|4428|4428.5|4428.5|4428|4427.5|629
1639656950000|2021-12-16 12:15:50|4429|4427.5|4428.5|4428|4429|4428.5|4428|4427.5|918
1639656960000|2021-12-16 12:16:00|4428|4427.5|4428.5|4427.5|4428.5|4428|4428|4427.5|427
1639656970000|2021-12-16 12:16:10|4428|4428|4429|4428.5|4429.5|4428.5|4428|4428|130
1639656980000|2021-12-16 12:16:20|4428.5|4428|4427.5|4427|4428.5|4428|4427|4426.5|1070
1639657000000|2021-12-16 12:16:40|4428|4427.5|4428|4427.5|4428|4427.5|4427.5|4427|192
1639657010000|2021-12-16 12:16:50|4428.5|4428|4427.5|4427|4428.5|4428|4427.5|4427|1301
1639657020000|2021-12-16 12:17:00|4427|4426.5|4427.5|4427|4427.5|4427|4427|4426|393
1639657030000|2021-12-16 12:17:10|4427|4426.5|4426|4425.5|4427|4426.5|4426|4425.5|114
1639657040000|2021-12-16 12:17:20|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4425.5|68
1639657050000|2021-12-16 12:17:30|4427|4426.5|4429.5|4428.5|4429.5|4428.5|4427|4426.5|465
1639657060000|2021-12-16 12:17:40|4429|4428|4429.5|4429|4430|4429|4428.5|4428|203
1639657070000|2021-12-16 12:17:50|||||||||200
1639657080000|2021-12-16 12:18:00|4429|4428.5|4429.5|4429|4429.5|4429|4429|4428|568
1639657090000|2021-12-16 12:18:10|4429|4428.5|4429.5|4429|4429.5|4429|4429|4428.5|193
1639657100000|2021-12-16 12:18:20|4430|4429.5|4430|4429.5|4430.5|4429.5|4429.5|4429|938
1639657110000|2021-12-16 12:18:30|4430.5|4429|4430|4429.5|4430.5|4430|4430|4429|276
1639657120000|2021-12-16 12:18:40|4429.5|4429|4430.5|4429.5|4430.5|4429.5|4429.5|4429|0
1639657130000|2021-12-16 12:18:50|4430|4430|4430|4429.5|4430|4430|4430|4429.5|0
1639657140000|2021-12-16 12:19:00|4429.5|4429|4430|4429.5|4430|4429.5|4429|4428.5|446
1639657150000|2021-12-16 12:19:10|4429.5|4429|4430.5|4429.5|4430.5|4429.5|4429.5|4429|1956
1639657160000|2021-12-16 12:19:20|4430|4430|4431|4430.5|4431|4430.5|4429|4428|2056
1639657170000|2021-12-16 12:19:30|4430.5|4430|4430.5|4430|4431|4430|4430.5|4430|456
1639657180000|2021-12-16 12:19:40|4431|4430.5|4430.5|4430|4431|4430.5|4430.5|4430|413
1639657190000|2021-12-16 12:19:50|4430|4429.5|4431|4430|4431|4430.5|4430|4429.5|1007
1639657200000|2021-12-16 12:20:00|4430.5|4430.5|4430.5|4430|4431|4430.5|4430|4429.5|578
1639657210000|2021-12-16 12:20:10|4431|4430.5|4431.5|4431|4431.5|4431|4431|4430.5|415
1639657220000|2021-12-16 12:20:20|4431|4430.5|4430.5|4430|4431|4430.5|4430.5|4429.5|352
1639657230000|2021-12-16 12:20:30|4430|4429.5|4430|4429|4430|4429.5|4429.5|4429|378
1639657240000|2021-12-16 12:20:40|4429.5|4428.5|4429|4428.5|4429.5|4428.5|4429|4428|317
1639657250000|2021-12-16 12:20:50|4429.5|4429|4430|4429.5|4430|4429.5|4429.5|4429|0
1639657260000|2021-12-16 12:21:00|4429.5|4429|4429.5|4429|4430|4429.5|4429.5|4429|321
1639657270000|2021-12-16 12:21:10|4430|4429.5|4430.5|4429.5|4430.5|4430|4429.5|4429|347
1639657280000|2021-12-16 12:21:20|4430||4430.5||4430.5||4430||0
1639657290000|2021-12-16 12:21:30|4430||4430||4430.5||4430||0
1639657300000|2021-12-16 12:21:40|4429.5|4429|4428.5|4428|4429.5|4429|4428.5|4428|1090
1639657320000|2021-12-16 12:22:00|4428|4427.5|4429|4428|4429|4428.5|4428|4427|1088
1639657330000|2021-12-16 12:22:10|4428.5|4428.5|4429|4428.5|4429|4428.5|4428.5|4428|710
1639657340000|2021-12-16 12:22:20|4428.5|4428|4428.5|4428|4429|4428|4428.5|4428|448
1639657350000|2021-12-16 12:22:30|4428|4427.5|4428|4427.5|4428|4427.5|4428|4427.5|84
1639657360000|2021-12-16 12:22:40|4428.5|4428|4428|4427|4428.5|4428|4427.5|4427|927
1639657380000|2021-12-16 12:23:00|4427.5|4426.5|4427|4426.5|4427.5|4427|4427|4426.5|218
1639657390000|2021-12-16 12:23:10|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4425.5|151
1639657410000|2021-12-16 12:23:30|4426|4425.5|4426.5|4426|4426.5|4426|4426|4425.5|953
1639657420000|2021-12-16 12:23:40|4426|4425.5|4426.5|4426|4426.5|4426|4426|4425.5|518
1639657430000|2021-12-16 12:23:50||4425.5||4426||4426||4425.5|235
1639657440000|2021-12-16 12:24:00|4426|4425.5|4426.5|4425.5|4426.5|4426|4426|4425.5|436
1639657450000|2021-12-16 12:24:10|4426|4426|4427|4426|4427.5|4426.5|4426|4425.5|907
1639657460000|2021-12-16 12:24:20|4426.5|4426.5|4427.5|4426.5|4427.5|4427|4426.5|4426.5|523
1639657470000|2021-12-16 12:24:30|4428|4427|4427.5|4426.5|4428|4427.5|4427|4426.5|762
1639657480000|2021-12-16 12:24:40|4428|4427|4428|4427|4428|4427.5|4428|4427|0
1639657490000|2021-12-16 12:24:50|4428.5|4427.5|4428|4427.5|4428.5|4428|4428|4427.5|2331
1639657500000|2021-12-16 12:25:00|4427.5|4427|4428|4427.5|4428|4427.5|4427.5|4427|1775
1639657510000|2021-12-16 12:25:10|4427.5|4427|4427.5|4427|4428|4427.5|4427.5|4427|293
1639657520000|2021-12-16 12:25:20|4427|4426.5|4426.5|4426|4427.5|4426.5|4426.5|4426|656
1639657530000|2021-12-16 12:25:30|4427|4426.5|4427|4426.5|4427|4426.5|4427|4426.5|69
1639657540000|2021-12-16 12:25:40|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4426|543
1639657550000|2021-12-16 12:25:50|4426|4425.5|4426.5|4426|4426.5|4426|4426|4425.5|678
1639657560000|2021-12-16 12:26:00|4427|4426.5|4427|4426.5|4427.5|4427|4427|4426.5|1333
1639657570000|2021-12-16 12:26:10|4426.5|4426|4426.5|4426|4427|4426.5|4426.5|4426|2023
1639657580000|2021-12-16 12:26:20|4426|4425.5|4426|4425.5|4426|4425.5|4426|4425.5|746
1639657590000|2021-12-16 12:26:30|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4426|353
1639657610000|2021-12-16 12:26:50|4426|4425|4425.5|4424.5|4426|4425|4424.5|4424|5214
1639657620000|2021-12-16 12:27:00|4425|4424|4424.5|4424|4425|4424|4424|4423.5|1102
1639657630000|2021-12-16 12:27:10|4424|4423.5|4423.5|4423|4424|4423.5|4423.5|4422.5|577
1639657640000|2021-12-16 12:27:20|4424|4423.5|4422.5|4422|4424|4423.5|4422.5|4422|847
1639657650000|2021-12-16 12:27:30|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|367
1639657660000|2021-12-16 12:27:40|4422.5|4422|4421.5|4421|4422.5|4422|4421.5|4421|653
1639657670000|2021-12-16 12:27:50|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421.5|274
1639657680000|2021-12-16 12:28:00|4421.5|4421|4421.5|4420.5|4421.5|4421|4421|4420.5|800
1639657690000|2021-12-16 12:28:10|4421|4420|4420.5|4420|4421|4420|4420.5|4420|248
1639657700000|2021-12-16 12:28:20|4420|4419.5|4420.5|4420|4420.5|4420|4420|4419.5|218
1639657710000|2021-12-16 12:28:30|4420|4419.5|4421|4420.5|4421.5|4420.5|4420|4419.5|1355
1639657720000|2021-12-16 12:28:40|4420.5|4420|4420.5|4420|4421|4420.5|4420|4419.5|556
1639657730000|2021-12-16 12:28:50|4421|4420.5|4421.5|4421|4421.5|4421|4420.5|4420|517
1639657750000|2021-12-16 12:29:10|4422|4421.5|4422|4421|4422|4421.5|4421.5|4421|672
1639657760000|2021-12-16 12:29:20|4421.5|4420.5|4421.5|4420.5|4422|4421.5|4421|4420.5|476
1639657770000|2021-12-16 12:29:30|4421|4420|4421|4420|4421.5|4420|4420.5|4420|421
1639657790000|2021-12-16 12:29:50|4421.5|4420.5|4421.5|4421|4421.5|4421|4421.5|4420.5|289
1639657800000|2021-12-16 12:30:00|4422|4421.5|4422.5|4421.5|4422.5|4422|4421.5|4421|2150
1639657810000|2021-12-16 12:30:10|4422|4421|4422|4421|4422.5|4421.5|4421.5|4421|975
1639657820000|2021-12-16 12:30:20||4421.5||4421.5||4421.5||4421|0
1639657830000|2021-12-16 12:30:30|4421.5|4421|4421.5|4421|4422|4421.5|4421.5|4421|954
1639657840000|2021-12-16 12:30:40|4422|4421.5|4421|4420|4422|4421.5|4420.5|4420|806
1639657850000|2021-12-16 12:30:50|4421.5|4420.5|4422|4421|4422.5|4421.5|4421.5|4420|1195
1639657860000|2021-12-16 12:31:00|4421.5|4421.5|4422|4421|4422|4421.5|4421.5|4421|150
1639657870000|2021-12-16 12:31:10|4422.5|4421.5|4422.5|4421.5|4422.5|4422|4422|4421.5|1392
1639657880000|2021-12-16 12:31:20|4422|4422|4421|4420.5|4422|4422|4421|4420|956
1639657890000|2021-12-16 12:31:30|4421.5|4421|4422|4421|4422|4421.5|4421|4420|335
1639657900000|2021-12-16 12:31:40|4422.5|4421.5|4422|4421|4422.5|4422|4422|4421|637
1639657910000|2021-12-16 12:31:50|4422.5|4421.5|4422.5|4422|4422.5|4422|4422|4421.5|1452
1639657920000|2021-12-16 12:32:00|4423|4422.5|4423.5|4423|4423.5|4423|4423|4422.5|516
1639657930000|2021-12-16 12:32:10|4424|4423.5|4423.5|4423|4424|4423.5|4423.5|4422.5|1167
1639657940000|2021-12-16 12:32:20|4423|4422.5|4423|4422.5|4423.5|4422.5|4422.5|4422|1323
1639657950000|2021-12-16 12:32:30|4423.5|4423|4423|4422.5|4423.5|4423|4423|4422.5|498
1639657960000|2021-12-16 12:32:40|4423.5|4423|4424|4423|4424|4423.5|4423|4422.5|1090
1639657970000|2021-12-16 12:32:50|4423.5|4422.5|4423.5|4422.5|4424|4423|4423|4422.5|815
1639657980000|2021-12-16 12:33:00|4423|4422|4423.5|4422.5|4423.5|4423|4422.5|4422|965
1639657990000|2021-12-16 12:33:10|4423|4423|4422.5|4421.5|4423|4423|4422|4421.5|412
1639658000000|2021-12-16 12:33:20|4422|4422|4421.5|4420.5|4422.5|4422|4421.5|4420.5|83
1639658010000|2021-12-16 12:33:30|4421|4421|4421.5|4421|4421.5|4421|4421|4420.5|0
1639658020000|2021-12-16 12:33:40|4421|4420.5|4421|4420.5|4421.5|4421|4421|4420.5|270
1639658030000|2021-12-16 12:33:50|4420.5|4420|4420.5|4420|4420.5|4420|4420.5|4420|1023
1639658040000|2021-12-16 12:34:00|4420|4419.5|4420.5|4419.5|4421|4420.5|4420|4419.5|631
1639658050000|2021-12-16 12:34:10|4420|4420|4420.5|4419.5|4420.5|4420|4420|4419.5|150
1639658060000|2021-12-16 12:34:20|4421|4420|4421|4420|4421|4420.5|4421|4420|168
1639658070000|2021-12-16 12:34:30|4420.5|4419.5|4420|4419.5|4421|4419.5|4420|4419.5|69
1639658080000|2021-12-16 12:34:40|4419.5|4419|4419|4418.5|4419.5|4419|4418.5|4418|415
1639658090000|2021-12-16 12:34:50|4419.5|4419|4419|4418|4419.5|4419|4419|4418|307
1639658100000|2021-12-16 12:35:00|4418.5|4418.5|4418.5|4418|4418.5|4418.5|4418.5|4418|0
1639658110000|2021-12-16 12:35:10|4419|4418.5|4418.5|4418|4419|4418.5|4418.5|4418|339
1639658120000|2021-12-16 12:35:20|4419||4419||4419||4419||0
1639658130000|2021-12-16 12:35:30||4418.5||4418.5||4418.5||4418.5|281
1639658140000|2021-12-16 12:35:40|4419.5|4419|4419.5|4419|4420|4419|4419|4418.5|1441
1639658160000|2021-12-16 12:36:00|4419|4418.5|4418.5|4418|4419|4418.5|4418.5|4418|1938
1639658170000|2021-12-16 12:36:10|4418|4417.5|4418|4417.5|4418.5|4417.5|4418|4417.5|316
1639658190000|2021-12-16 12:36:30|4417.5|4417|4417|4416.5|4417.5|4417|4417|4416.5|215
1639658200000|2021-12-16 12:36:40|4417.5|4417|4417.5|4417|4417.5|4417|4417|4416.5|612
1639658210000|2021-12-16 12:36:50|4418|4417.5|4418.5|4417.5|4418.5|4418|4418|4417|1409
1639658220000|2021-12-16 12:37:00|4418|4418|4418.5|4417.5|4418.5|4418|4417.5|4417|1039
1639658230000|2021-12-16 12:37:10|4418|4417|4417|4416|4418|4417|4417|4416|677
1639658240000|2021-12-16 12:37:20|4417.5|4416.5|4417.5|4417|4418|4417.5|4417.5|4416.5|443
1639658260000|2021-12-16 12:37:40|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417|359
1639658270000|2021-12-16 12:37:50|4418.5|4418|4418|4417|4418.5|4418|4417.5|4417|1886
1639658280000|2021-12-16 12:38:00|4418.5|4417.5|4418.5|4417.5|4419|4418.5|4418|4417.5|1934
1639658290000|2021-12-16 12:38:10||4418||4418||4418||4418|0
1639658300000|2021-12-16 12:38:20|||||||||179
1639658310000|2021-12-16 12:38:30|4418|4417.5|4418|4417.5|4418|4417.5|4417.5|4417|1614
1639658320000|2021-12-16 12:38:40||4417||4417||4417||4417|20
1639658330000|2021-12-16 12:38:50|4417.5|4416.5|4417|4416.5|4417.5|4416.5|4417|4416.5|311
1639658340000|2021-12-16 12:39:00|4417.5|4417|4418.5|4417.5|4418.5|4418|4417.5|4416.5|1414
1639658350000|2021-12-16 12:39:10|4418|4418|4419|4418|4419|4418.5|4418|4417.5|1136
1639658360000|2021-12-16 12:39:20|4419.5|4418.5|4419|4418.5|4419.5|4419|4419|4418.5|726
1639658370000|2021-12-16 12:39:30|||||||||69
1639658380000|2021-12-16 12:39:40|4419.5|4419|4420|4419.5|4420|4419.5|4419.5|4419|467
1639658390000|2021-12-16 12:39:50|||||||||1779
1639658400000|2021-12-16 12:40:00|4419.5|4419|4419.5|4419|4419.5|4419|4419.5|4418.5|908
1639658410000|2021-12-16 12:40:10|4419|4418.5|4418|4417.5|4419|4418.5|4418|4417.5|1811
1639658420000|2021-12-16 12:40:20|4417.5|4417|4418|4417.5|4418|4417.5|4417.5|4417|311
1639658430000|2021-12-16 12:40:30|||||||||125
1639658440000|2021-12-16 12:40:40|||||||||2
1639658450000|2021-12-16 12:40:50|4418.5|4418|4418.5|4418|4418.5|4418|4418.5|4418|20
1639658460000|2021-12-16 12:41:00|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417.5|846
1639658470000|2021-12-16 12:41:10|4418.5|4418|4418.5|4418|4418.5|4418|4418.5|4417.5|248
1639658480000|2021-12-16 12:41:20||4417.5||4417.5||4418||4417.5|0
1639658490000|2021-12-16 12:41:30|4418|4418|4419|4418.5|4419|4418.5|4418|4418|472
1639658500000|2021-12-16 12:41:40|4419.5|4419|4419.5|4419|4419.5|4419|4419|4418.5|1111
1639658510000|2021-12-16 12:41:50||4418.5||4418.5||4419||4418.5|0
1639658520000|2021-12-16 12:42:00|4419||4419||4419||4419||0
1639658530000|2021-12-16 12:42:10|4418.5|4418|4418.5|4418|4418.5|4418|4418.5|4418|758
1639658540000|2021-12-16 12:42:20|4418|4417.5|4418|4417|4418.5|4418|4417.5|4417|730
1639658550000|2021-12-16 12:42:30|4418.5|4417.5|4418.5|4418|4419|4418.5|4418.5|4417.5|1895
1639658570000|2021-12-16 12:42:50|4419|4418.5|4419.5|4419|4419.5|4419|4419|4418.5|765
1639658580000|2021-12-16 12:43:00|4420|4419.5|4419.5|4418.5|4420|4419.5|4419.5|4418.5|1036
1639658610000|2021-12-16 12:43:30|4419|4418|4418.5|4418|4419|4418|4418|4417.5|1648
1639658620000|2021-12-16 12:43:40|4418|4417.5|4417.5|4416.5|4418.5|4418|4417.5|4416.5|1180
1639658630000|2021-12-16 12:43:50|4417|4417|4417|4416.5|4417.5|4417|4417|4416.5|150
1639658650000|2021-12-16 12:44:10|4417.5|4417|4416.5|4416|4417.5|4417|4416.5|4415|4797
1639658660000|2021-12-16 12:44:20|4416|4415.5|4416|4415.5|4416.5|4415.5|4416|4415.5|907
1639658670000|2021-12-16 12:44:30|||||||||138
1639658680000|2021-12-16 12:44:40|4416.5|4416|4416.5|4415.5|4416.5|4416|4416.5|4415.5|305
1639658690000|2021-12-16 12:44:50|4416|4416|4416.5|4416|4416.5|4416|4416|4415.5|150
1639658700000|2021-12-16 12:45:00||4415.5||4416||4416||4415.5|619
1639658710000|2021-12-16 12:45:10|4416|4415.5|4416|4415.5|4416.5|4415.5|4416|4415.5|2161
1639658720000|2021-12-16 12:45:20|4415.5|4415|4417|4416|4417|4416.5|4415.5|4415|2517
1639658730000|2021-12-16 12:45:30|4417.5|4416.5|4416|4415|4417.5|4417|4416|4415|2667
1639658740000|2021-12-16 12:45:40|4415.5|4414.5|4414|4413.5|4415.5|4414.5|4414|4413.5|4090
1639658750000|2021-12-16 12:45:50|4413.5|4413|4414.5|4414|4415|4414|4413.5|4413|1064
1639658760000|2021-12-16 12:46:00|4414|4413.5|4412.5|4412|4414|4414|4412|4411.5|1070
1639658770000|2021-12-16 12:46:10|4413|4412.5|4415.5|4414.5|4417|4416.5|4413|4412.5|3619
1639658780000|2021-12-16 12:46:20|4416|4415|4415.5|4414.5|4416|4415.5|4415.5|4414.5|0
1639658790000|2021-12-16 12:46:30|4415|4415|4416|4415.5|4416|4415.5|4415|4415|296
1639658800000|2021-12-16 12:46:40|4415.5|4415|4416|4415|4416.5|4416|4415.5|4415|472
1639658810000|2021-12-16 12:46:50|4415.5|4415.5|4415.5|4415|4416|4415.5|4415.5|4415|21
1639658820000|2021-12-16 12:47:00|4416|4415.5|4417|4416|4418|4417.5|4416|4415.5|2843
1639658830000|2021-12-16 12:47:10|4417.5|4416.5|4418|4417.5|4418|4417.5|4417|4416.5|925
1639658840000|2021-12-16 12:47:20|4417.5|4417|4417.5|4417|4418|4417.5|4417.5|4417|500
1639658850000|2021-12-16 12:47:30|4418|4417.5|4418|4417.5|4418.5|4418|4418|4417.5|743
1639658860000|2021-12-16 12:47:40|4418.5|4418|4420|4419|4420|4419.5|4418.5|4418|673
1639658870000|2021-12-16 12:47:50|4419.5|4419.5|4419.5|4419|4419.5|4419.5|4419|4418.5|1365
1639658880000|2021-12-16 12:48:00|4419|4418.5|4418.5|4417.5|4419.5|4419|4417.5|4417|2452
1639658890000|2021-12-16 12:48:10|4418|4417|4419|4418|4419|4418|4418|4417|911
1639658900000|2021-12-16 12:48:20|4418.5|4417.5|4418|4417|4418.5|4418|4417.5|4417|580
1639658910000|2021-12-16 12:48:30|4417.5|4417.5|4418.5|4418|4419|4418.5|4417.5|4417.5|1411
1639658920000|2021-12-16 12:48:40|4419|4417.5|4420|4419|4420|4419.5|4418.5|4417.5|2787
1639658930000|2021-12-16 12:48:50|4419.5|4419.5|4419.5|4419|4419.5|4419.5|4419.5|4419|0
1639658940000|2021-12-16 12:49:00|4420|4419.5|4419.5|4419|4420|4419.5|4419.5|4419|827
1639658950000|2021-12-16 12:49:10|4420|4419.5|4419.5|4419|4420.5|4419.5|4419.5|4419|7378
1639658960000|2021-12-16 12:49:20|4420|4419.5|4420|4419|4420|4419.5|4419|4418.5|1677
1639658970000|2021-12-16 12:49:30|4419.5|4419.5|4419.5|4418.5|4419.5|4419.5|4419|4418.5|1610
1639658980000|2021-12-16 12:49:40|4420|4419|4421.5|4421|4421.5|4421|4420|4419|12114
1639658990000|2021-12-16 12:49:50|4422|4421.5|4421.5|4421|4422|4421.5|4421.5|4421|1125
1639659000000|2021-12-16 12:50:00|4422|4421.5|4422|4421.5|4422|4421.5|4421.5|4421|96
1639659010000|2021-12-16 12:50:10|4422.5|4422|4422.5|4422|4422.5|4422|4422.5|4421.5|656
1639659020000|2021-12-16 12:50:20|4423|4422.5|4423|4422|4423|4422.5|4422.5|4422|68
1639659030000|2021-12-16 12:50:30|4422.5||4422.5||4423||4422.5||540
1639659040000|2021-12-16 12:50:40|4422|4421.5|4421.5|4420.5|4422|4421.5|4420.5|4420|2965
1639659050000|2021-12-16 12:50:50|4421|4420|4421|4420|4421|4420|4420|4419.5|219
1639659060000|2021-12-16 12:51:00|4421.5|4420.5|4421.5|4421|4421.5|4421|4421.5|4420.5|106
1639659070000|2021-12-16 12:51:10|4421|4420.5|4421.5|4421|4421.5|4421|4421|4420.5|248
1639659080000|2021-12-16 12:51:20|4421|4420.5|4421.5|4420.5|4421.5|4421|4421|4420.5|150
1639659090000|2021-12-16 12:51:30|4421|4421|4421|4420.5|4421.5|4421|4421|4420.5|0
1639659100000|2021-12-16 12:51:40|4421.5|4421|4423.5|4423|4423.5|4423|4421.5|4420.5|2164
1639659110000|2021-12-16 12:51:50|4424|4423.5|4423.5|4423|4424|4423.5|4423.5|4422.5|1448
1639659120000|2021-12-16 12:52:00|4424|4423.5|4423.5|4423|4424|4423.5|4423.5|4423|143
1639659130000|2021-12-16 12:52:10|4424|4423.5|4424|4423|4424|4423.5|4423.5|4423|361
1639659140000|2021-12-16 12:52:20|4423.5|4422.5|4423|4422|4423.5|4422.5|4422|4421.5|1136
1639659150000|2021-12-16 12:52:30|4422.5|4421.5|4422|4421.5|4422.5|4422|4422|4421.5|1958
1639659160000|2021-12-16 12:52:40|4421.5|4421|4420.5|4420|4421.5|4421|4420.5|4420|529
1639659170000|2021-12-16 12:52:50|4421|4420.5|4420.5|4419.5|4421|4420.5|4420|4419|1434
1639659180000|2021-12-16 12:53:00|4420||4420||4420.5||4420||0
1639659190000|2021-12-16 12:53:10|4420.5|4420|4422.5|4421.5|4422.5|4422|4420.5|4420|1549
1639659200000|2021-12-16 12:53:20|4422|4422|4422.5|4421.5|4422.5|4422|4422|4421.5|350
1639659210000|2021-12-16 12:53:30|4422|4422|4422.5|4422|4422.5|4422|4422|4422|281
1639659220000|2021-12-16 12:53:40|4422|4421.5|4422|4421.5|4422.5|4422|4421.5|4420.5|1003
1639659230000|2021-12-16 12:53:50|4422.5|4421|4422|4421|4422.5|4421|4422|4421|124
1639659240000|2021-12-16 12:54:00|4421.5|4421.5|4421|4420|4421.5|4421.5|4421|4420|1223
1639659250000|2021-12-16 12:54:10|4421.5|4420.5|4421.5|4420.5|4421.5|4420.5|4420.5|4420|1129
1639659260000|2021-12-16 12:54:20|4421|4420|4423|4422.5|4423.5|4423|4421|4420|1970
1639659270000|2021-12-16 12:54:30|4423.5|4423|4423.5|4422.5|4423.5|4423|4423.5|4422.5|611
1639659280000|2021-12-16 12:54:40|4424|4423|4424|4423.5|4425|4424.5|4423.5|4423|3933
1639659290000|2021-12-16 12:54:50|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4423|101
1639659300000|2021-12-16 12:55:00|4423|4422.5|4423|4422|4423|4422.5|4422|4421.5|2794
1639659310000|2021-12-16 12:55:10|4422.5|4422.5|4421.5|4421|4422.5|4422.5|4421.5|4420.5|390
1639659320000|2021-12-16 12:55:20|4422|4421.5|4421.5|4421|4422|4421.5|4421.5|4421|168
1639659330000|2021-12-16 12:55:30|4421|4420.5|4422|4421|4422|4421.5|4421|4420|319
1639659340000|2021-12-16 12:55:40|4421.5||4422||4422||4421.5||532
1639659350000|2021-12-16 12:55:50|4421.5|4420.5|4421.5|4421|4421.5|4421|4421|4420.5|1429
1639659360000|2021-12-16 12:56:00|4422|4421.5|4422|4421.5|4424|4423.5|4421.5|4421|4145
1639659370000|2021-12-16 12:56:10|4422.5|4421|4422.5|4421.5|4422.5|4421.5|4421.5|4420.5|471
1639659380000|2021-12-16 12:56:20|4422|4421|4422|4421|4422|4421|4421.5|4421|90
1639659390000|2021-12-16 12:56:30|4421.5||4421.5||4422||4421.5||0
1639659400000|2021-12-16 12:56:40|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420.5|90
1639659410000|2021-12-16 12:56:50|4421.5|4421|4421|4420.5|4422|4421.5|4421|4420.5|1083
1639659420000|2021-12-16 12:57:00|4421.5|4420|4420.5|4420|4421.5|4420|4420.5|4420|343
1639659440000|2021-12-16 12:57:20|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420|0
1639659450000|2021-12-16 12:57:30|4421.5|4421|4421.5|4421|4422|4421.5|4421.5|4420.5|536
1639659460000|2021-12-16 12:57:40|4422|4420.5|4420.5|4420|4422|4420.5|4420.5|4420|826
1639659470000|2021-12-16 12:57:50|4420|4419.5|4420|4419.5|4420|4419.5|4420|4419.5|151
1639659480000|2021-12-16 12:58:00|4420.5|4420|4420|4419.5|4420.5|4420|4420|4419.5|338
1639659490000|2021-12-16 12:58:10|4419.5|4419|4419|4418.5|4420.5|4419.5|4419|4418.5|1125
1639659500000|2021-12-16 12:58:20|4419.5|4419|4419.5|4419|4419.5|4419|4419.5|4418.5|562
1639659510000|2021-12-16 12:58:30|4419|4418.5|4417|4416.5|4419|4418.5|4417|4416|747
1639659520000|2021-12-16 12:58:40|4417.5|4417|4416.5|4416|4417.5|4417|4416.5|4415.5|760
1639659530000|2021-12-16 12:58:50|4416|4415.5|4415.5|4415|4416|4415.5|4415.5|4415|306
1639659550000|2021-12-16 12:59:10|4416|4415.5|4417|4416.5|4417.5|4417|4415|4414.5|2581
1639659560000|2021-12-16 12:59:20|4417.5|4417|4418|4417.5|4418.5|4418|4417|4416.5|2201
1639659570000|2021-12-16 12:59:30|4418.5|4418|4419|4418|4419|4418.5|4418.5|4418|535
1639659580000|2021-12-16 12:59:40|4419.5|4418.5|4419|4418.5|4419.5|4418.5|4419|4418|26
1639659590000|2021-12-16 12:59:50|4418.5|4418|4418.5|4418|4418.5|4418.5|4418.5|4418|192
1639659600000|2021-12-16 13:00:00|4419|4418.5|4418|4417|4419.5|4419|4418|4417|1048
1639659610000|2021-12-16 13:00:10|4417.5|4417.5|4418|4417.5|4418.5|4417.5|4417.5|4417.5|201
1639659620000|2021-12-16 13:00:20|4418.5|4417|4418|4417.5|4418.5|4418|4417.5|4417|300
1639659630000|2021-12-16 13:00:30|4418.5|4417|4419.5|4418.5|4419.5|4419|4418.5|4417|1240
1639659640000|2021-12-16 13:00:40|4420|4419|4419|4418.5|4420|4419.5|4419|4418|1316
1639659650000|2021-12-16 13:00:50|4418.5|4418|4418.5|4418|4419|4418.5|4418.5|4418|686
1639659660000|2021-12-16 13:01:00|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417|380
1639659670000|2021-12-16 13:01:10|4418.5|4418|4417|4416.5|4419|4418|4417|4416.5|1027
1639659680000|2021-12-16 13:01:20|4416.5|4416|4416|4415.5|4416.5|4416|4416|4415.5|251
1639659690000|2021-12-16 13:01:30|4416.5|4416|4417|4416|4417|4416.5|4416.5|4416|202
1639659700000|2021-12-16 13:01:40|4416.5||4416.5||4417||4416.5||0
1639659710000|2021-12-16 13:01:50|4417|4416.5|4417|4416.5|4417|4416.5|4416.5|4416|68
1639659720000|2021-12-16 13:02:00|4417.5|4417|4417.5|4417|4418|4417.5|4417|4416.5|879
1639659730000|2021-12-16 13:02:10|4417|4416.5|4417|4416.5|4417|4416.5|4417|4416.5|652
1639659740000|2021-12-16 13:02:20|4417.5|4417|4418|4417|4418|4417.5|4417.5|4416.5|289
1639659750000|2021-12-16 13:02:30|4417.5||4417.5||4417.5||4417.5||0
1639659760000|2021-12-16 13:02:40|4417|4416.5|4417.5|4417|4417.5|4417|4417|4416.5|576
1639659770000|2021-12-16 13:02:50|4418|4416.5|4418|4417|4418|4417.5|4418|4416.5|372
1639659780000|2021-12-16 13:03:00|4417.5|4416.5|4418|4417|4418|4417.5|4417.5|4416.5|171
1639659790000|2021-12-16 13:03:10||4417.5||4417.5||4417.5||4417.5|0
1639659800000|2021-12-16 13:03:20|4417.5|4417|4418|4417|4418|4417.5|4417.5|4417|662
1639659810000|2021-12-16 13:03:30|4417.5|4417.5|4417.5|4417|4418|4417.5|4417.5|4417|68
1639659820000|2021-12-16 13:03:40|4417|4416.5|4417.5|4416.5|4417.5|4417|4417|4416.5|1579
1639659830000|2021-12-16 13:03:50|4417|4417|4417.5|4417|4418|4417|4417|4416.5|1405
1639659840000|2021-12-16 13:04:00|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417.5|667
1639659850000|2021-12-16 13:04:10|4418.5|4418|4418.5|4418|4418.5|4418|4418.5|4417.5|777
1639659860000|2021-12-16 13:04:20|4419|4418.5|4419|4418.5|4419.5|4419|4419|4418|1487
1639659870000|2021-12-16 13:04:30|4419.5|4419|4419|4418.5|4419.5|4419|4419|4418.5|1386
1639659880000|2021-12-16 13:04:40|4418.5|4418|4420|4419|4420|4419.5|4418.5|4418|1773
1639659890000|2021-12-16 13:04:50|4419.5|4419.5|4420|4419|4420|4419.5|4419.5|4419|193
1639659900000|2021-12-16 13:05:00|4419.5|4419.5|4420|4419|4420|4419.5|4419.5|4419|11
1639659910000|2021-12-16 13:05:10|4420.5|4419.5|4420.5|4419.5|4420.5|4419.5|4420|4419|427
1639659920000|2021-12-16 13:05:20|4420|4420|4420|4419.5|4420|4420|4420|4419.5|1258
1639659930000|2021-12-16 13:05:30|4419.5|4419|4419.5|4419|4419.5|4419|4419.5|4419|200
1639659940000|2021-12-16 13:05:40|4419|4418.5|4419|4418|4419|4418.5|4419|4418|238
1639659950000|2021-12-16 13:05:50|4419.5|4418.5|4419|4418.5|4419.5|4419|4419|4418|516
1639659970000|2021-12-16 13:06:10|4418.5|4418|4418.5|4418|4419|4418|4418.5|4418|476
1639659990000|2021-12-16 13:06:30|4419|4418.5|4419|4418|4419|4418.5|4418.5|4418|183
1639660000000|2021-12-16 13:06:40|4418.5|4418.5|4419|4418.5|4419|4418.5|4418.5|4418|70
1639660010000|2021-12-16 13:06:50|4419.5|4419|4420|4419.5|4420|4419.5|4419|4418.5|594
1639660020000|2021-12-16 13:07:00|4420.5|4420|4420.5|4420|4420.5|4420|4420.5|4420|691
1639660030000|2021-12-16 13:07:10|4421|4420.5|4420.5|4420|4421|4420.5|4420.5|4420|524
1639660040000|2021-12-16 13:07:20|4421|4420.5|4420.5|4420|4421|4420.5|4420.5|4420|0
1639660050000|2021-12-16 13:07:30|4421|4420.5|4421|4420.5|4422|4421|4421|4420|2988
1639660060000|2021-12-16 13:07:40|4420.5|4420|4420.5|4420|4420.5|4420.5|4420.5|4420|263
1639660070000|2021-12-16 13:07:50|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420|121
1639660080000|2021-12-16 13:08:00|4421.5|4421|4421.5|4421|4421.5|4421|4421.5|4420.5|63
1639660090000|2021-12-16 13:08:10|4422|4421.5|4422|4421.5|4422|4421.5|4421.5|4421.5|2031
1639660100000|2021-12-16 13:08:20|4422.5|4422|4422|4421.5|4422.5|4422|4422|4421.5|1292
1639660110000|2021-12-16 13:08:30|4422.5|4422|4421.5|4420.5|4422.5|4422|4421|4420.5|2475
1639660120000|2021-12-16 13:08:40|4421||4421||4421||4421||0
1639660130000|2021-12-16 13:08:50|4421.5|4421|4421.5|4420.5|4421.5|4421|4421|4420.5|370
1639660140000|2021-12-16 13:09:00|4421|4420|4421|4420.5|4421.5|4421|4420.5|4420|1081
1639660150000|2021-12-16 13:09:10|4421.5||4421.5||4421.5||4421||0
1639660160000|2021-12-16 13:09:20|4421|4420|4421|4420|4421|4420|4420|4419.5|482
1639660170000|2021-12-16 13:09:30||4420.5||4420.5||4420.5||4420|0
1639660180000|2021-12-16 13:09:40|||||||||85
1639660200000|2021-12-16 13:10:00|4420.5|4420|4419.5|4419|4421|4420.5|4419.5|4419|5704
1639660210000|2021-12-16 13:10:10|4419|4418.5|4418.5|4417.5|4419|4418.5|4418.5|4417.5|426
1639660220000|2021-12-16 13:10:20|4418|4417|4418|4417.5|4418.5|4417.5|4417.5|4417|107
1639660240000|2021-12-16 13:10:40|4417.5|4417|4417|4416.5|4417.5|4417|4417|4416.5|454
1639660250000|2021-12-16 13:10:50|4416.5|4416|4415|4414|4417|4416.5|4414.5|4414|1959
1639660260000|2021-12-16 13:11:00|4415.5|4414.5|4415.5|4415|4416|4415.5|4415.5|4414.5|11934
1639660270000|2021-12-16 13:11:10|4415|4414.5|4415|4414.5|4415|4414.5|4415|4414|368
1639660280000|2021-12-16 13:11:20|4415.5|4415|4416.5|4416|4416.5|4416|4415.5|4415|1124
1639660290000|2021-12-16 13:11:30|4417|4416.5|4417|4416.5|4417.5|4417|4417|4416.5|1820
1639660300000|2021-12-16 13:11:40|4417.5|4417|4417.5|4417|4418|4417.5|4417.5|4417|619
1639660310000|2021-12-16 13:11:50|4418||4417.5||4418||4417.5||0
1639660320000|2021-12-16 13:12:00|4418|4417.5|4418|4417|4418|4417.5|4417.5|4417|70
1639660330000|2021-12-16 13:12:10|4418.5|4417.5|4418.5|4418|4418.5|4418|4418.5|4417|1026
1639660340000|2021-12-16 13:12:20|4419|4418.5|4418.5|4418|4419|4418.5|4418.5|4418|549
1639660360000|2021-12-16 13:12:40|4418|4417.5|4418|4417.5|4418.5|4417.5|4417.5|4417|1236
1639660370000|2021-12-16 13:12:50|4418.5|4418|4418.5|4418|4418.5|4418|4418.5|4417.5|0
1639660380000|2021-12-16 13:13:00|4418|4417.5|4418.5|4417.5|4418.5|4418|4418|4417.5|145
1639660390000|2021-12-16 13:13:10|4418|4418|4418.5|4418|4418.5|4418|4418|4417.5|0
1639660420000|2021-12-16 13:13:40|4418|4417.5|4417.5|4416.5|4418|4417.5|4417.5|4416.5|485
1639660430000|2021-12-16 13:13:50|4417|4417|4418|4417.5|4418|4417.5|4417|4416.5|423
1639660440000|2021-12-16 13:14:00|4417.5|4417|4417.5|4417|4417.5|4417|4417.5|4417|178
1639660450000|2021-12-16 13:14:10|4418|4417.5|4418|4417|4418|4417.5|4417.5|4417|315
1639660460000|2021-12-16 13:14:20|4417.5|4417.5|4417.5|4417|4418|4417.5|4417.5|4417|0
1639660470000|2021-12-16 13:14:30|4417|4416.5|4417|4416.5|4417.5|4417|4417|4416|1293
1639660480000|2021-12-16 13:14:40|4417.5|4417|4418|4417.5|4418|4417.5|4417.5|4417|194
1639660490000|2021-12-16 13:14:50|4418.5|4418|4418.5|4418|4418.5|4418|4418.5|4418|515
1639660500000|2021-12-16 13:15:00|4418|4417.5|4417.5|4417|4418.5|4418|4417.5|4417|1377
1639660510000|2021-12-16 13:15:10|4418|4416.5|4417.5|4416.5|4418|4417|4417.5|4416.5|0
1639660520000|2021-12-16 13:15:20|4417|4417|4418|4417|4418|4417|4417|4417|262
1639660530000|2021-12-16 13:15:30|4418.5|4417.5|4418.5|4418|4418.5|4418|4418.5|4417.5|454
1639660540000|2021-12-16 13:15:40|4418|4417.5|4418|4417.5|4418.5|4418|4418|4417.5|221
1639660550000|2021-12-16 13:15:50|4417.5|4417|4417.5|4416.5|4417.5|4417|4417|4416.5|942
1639660560000|2021-12-16 13:16:00|4417|4417|4417.5|4416.5|4417.5|4417|4417|4416.5|1
1639660570000|2021-12-16 13:16:10|4417|4417|4417.5|4417|4417.5|4417|4417|4417|507
1639660580000|2021-12-16 13:16:20|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417.5|706
1639660590000|2021-12-16 13:16:30|4417.5|4417|4417.5|4417|4417.5|4417|4417|4416.5|1614
1639660600000|2021-12-16 13:16:40|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417|1826
1639660610000|2021-12-16 13:16:50|4418.5|4418|4418.5|4418|4418.5|4418|4418.5|4417.5|611
1639660620000|2021-12-16 13:17:00|4419|4418.5|4418|4417.5|4419|4418.5|4418|4417.5|1700
1639660630000|2021-12-16 13:17:10|4418.5|4418|4419|4418.5|4419|4418.5|4418.5|4418|331
1639660640000|2021-12-16 13:17:20|4419.5|4419|4419.5|4418.5|4419.5|4419|4419|4418.5|587
1639660650000|2021-12-16 13:17:30|4420|4419|4419.5|4419|4420|4419.5|4419.5|4419|1690
1639660660000|2021-12-16 13:17:40|4420|4419.5|4419.5|4419|4420|4419.5|4419.5|4418.5|422
1639660670000|2021-12-16 13:17:50||4418.5||4419||4419||4418.5|0
1639660680000|2021-12-16 13:18:00|4420|4419.5|4420.5|4420|4420.5|4420|4420|4419.5|1289
1639660690000|2021-12-16 13:18:10|4420|4419.5|4420|4419.5|4420.5|4420|4420|4419.5|617
1639660700000|2021-12-16 13:18:20|4419.5|4419|4420.5|4420|4421|4420|4419.5|4419|1108
1639660710000|2021-12-16 13:18:30|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420.5|422
1639660720000|2021-12-16 13:18:40|4421.5|4421|4421.5|4421|4421.5|4421|4421|4420.5|750
1639660730000|2021-12-16 13:18:50|4421|4420.5|4421.5|4421|4421.5|4421|4421|4420.5|2304
1639660740000|2021-12-16 13:19:00|4421|4420.5|4421.5|4420.5|4421.5|4421|4420.5|4420|781
1639660750000|2021-12-16 13:19:10|4421|4421|4421.5|4420.5|4421.5|4421|4421|4420.5|338
1639660760000|2021-12-16 13:19:20||4421||4421||4421||4421|266
1639660770000|2021-12-16 13:19:30|4422|4421.5|4422.5|4422|4422.5|4422|4422|4421.5|921
1639660790000|2021-12-16 13:19:50|||||||||9
1639660800000|2021-12-16 13:20:00|4423|4422.5|4422.5|4422|4423|4422.5|4422.5|4422|470
1639660810000|2021-12-16 13:20:10|4423|4422.5|4422.5|4422|4423|4422.5|4422.5|4422|639
1639660820000|2021-12-16 13:20:20|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|1025
1639660830000|2021-12-16 13:20:30|4423.5|4423|4423.5|4423|4423.5|4423|4423|4422.5|937
1639660840000|2021-12-16 13:20:40|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|409
1639660850000|2021-12-16 13:20:50|4423.5|4423|4423.5|4422.5|4423.5|4423|4423.5|4422.5|211
1639660860000|2021-12-16 13:21:00|4423|4423|4423|4422.5|4423.5|4423|4423|4422.5|142
1639660870000|2021-12-16 13:21:10|4423.5|4423|4424|4423|4424|4423.5|4423.5|4423|411
1639660880000|2021-12-16 13:21:20|4423.5||4423.5||4423.5||4423.5||0
1639660890000|2021-12-16 13:21:30|4423|4422.5|4423.5|4423|4424|4423.5|4423|4422.5|0
1639660900000|2021-12-16 13:21:40|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423.5|168
1639660910000|2021-12-16 13:21:50|4423.5|4423|4424|4423|4424|4423|4423.5|4423|0
1639660920000|2021-12-16 13:22:00|4423.5|4423.5|4424|4423|4424|4423.5|4423.5|4423|179
1639660930000|2021-12-16 13:22:10|4423.5||4424||4424||4423.5||0
1639660940000|2021-12-16 13:22:20|4423.5|4422.5|4422.5|4422|4423.5|4422.5|4422.5|4422|3370
1639660950000|2021-12-16 13:22:30|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421|477
1639660960000|2021-12-16 13:22:40|4422.5|4422|4422|4421.5|4422.5|4422|4422|4421.5|173
1639660970000|2021-12-16 13:22:50|4421.5|4421|4422|4421|4422|4421|4421.5|4421|382
1639660980000|2021-12-16 13:23:00||4421.5||4421||4421.5||4421|0
1639660990000|2021-12-16 13:23:10|4422.5|4421.5|4423.5|4422.5|4423.5|4423|4422|4421.5|5094
1639661000000|2021-12-16 13:23:20|4423||4423||4423.5||4423||0
1639661010000|2021-12-16 13:23:30|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4423|154
1639661020000|2021-12-16 13:23:40|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423.5|364
1639661030000|2021-12-16 13:23:50|||||||||434
1639661040000|2021-12-16 13:24:00|4424.5|4424|4424.5|4424|4424.5|4424|4424|4423.5|827
1639661050000|2021-12-16 13:24:10|||||||||269
1639661060000|2021-12-16 13:24:20|4425|4424.5|4425|4424.5|4425|4424.5|4425|4424|652
1639661070000|2021-12-16 13:24:30|4425.5|4425|4424.5|4424|4425.5|4425|4424.5|4424|3864
1639661080000|2021-12-16 13:24:40|4425|4424.5|4425|4424|4425|4424.5|4425|4424|0
1639661090000|2021-12-16 13:24:50||4424.5||4424||4424.5||4424|44
1639661100000|2021-12-16 13:25:00|4424.5|4424.5|4424.5|4424|4424.5|4424.5|4424.5|4424|200
1639661110000|2021-12-16 13:25:10|4424|4423.5|4424.5|4424|4424.5|4424|4424|4423.5|202
1639661120000|2021-12-16 13:25:20|4425|4424.5|4425|4424.5|4425|4424.5|4425|4424.5|384
1639661140000|2021-12-16 13:25:40|4424.5|4424|4424|4423.5|4424.5|4424|4423.5|4423|755
1639661150000|2021-12-16 13:25:50|4424.5|4424|4424.5|4423.5|4424.5|4424|4424.5|4423.5|69
1639661160000|2021-12-16 13:26:00|4424|4423|4424|4423.5|4424|4423.5|4423.5|4423|1126
1639661170000|2021-12-16 13:26:10|4423.5|4423|4423.5|4423|4424|4423|4423.5|4423|0
1639661180000|2021-12-16 13:26:20|4424|4423.5|4423.5|4423|4424|4423.5|4423.5|4423|294
1639661190000|2021-12-16 13:26:30|4424|4423.5|4424.5|4423.5|4424.5|4424|4423.5|4423|3406
1639661200000|2021-12-16 13:26:40||4424||4424||4424||4424|0
1639661220000|2021-12-16 13:27:00|4425|4424.5|4425|4424|4425|4424.5|4425|4424|344
1639661240000|2021-12-16 13:27:20|4424.5||4424.5||4424.5||4424.5||133
1639661260000|2021-12-16 13:27:40|4424|4423.5|4424.5|4424|4425|4424.5|4424|4423.5|8482
1639661270000|2021-12-16 13:27:50|4424|4423.5|4424.5|4424|4424.5|4424|4424|4423.5|2280
1639661280000|2021-12-16 13:28:00|4424|4423.5|4423.5|4422.5|4424|4423.5|4423.5|4422.5|654
1639661290000|2021-12-16 13:28:10|4423|4423|4423|4422.5|4423|4423|4423|4422.5|0
1639661330000|2021-12-16 13:28:50|4423.5|4423|4423|4422.5|4423.5|4423|4423|4422.5|142
1639661340000|2021-12-16 13:29:00|4423.5|4423|4423.5|4422.5|4423.5|4423|4423|4422.5|684
1639661350000|2021-12-16 13:29:10|4423|4423|4423|4422|4423|4423|4423|4422|1542
1639661360000|2021-12-16 13:29:20||4422.5||4422||4422.5||4422|136
1639661370000|2021-12-16 13:29:30|4422.5|4422.5|4422.5|4421.5|4423|4422.5|4420|4419.5|28014
1639661380000|2021-12-16 13:29:40|4422|4422|4422.5|4421.5|4422.5|4422|4422|4421.5|472
1639661390000|2021-12-16 13:29:50|4422||4422||4422.5||4422||0
1639661420000|2021-12-16 13:30:20|4422.5|4422|4423.5|4423|4424|4423|4422.5|4422|2482
1639661430000|2021-12-16 13:30:30|4424|4423.5|4424.5|4423.5|4424.5|4424|4424|4423.5|1441
1639661440000|2021-12-16 13:30:40|4424|4424|4424.5|4424|4424.5|4424|4424|4423.5|40
1639661450000|2021-12-16 13:30:50|4425|4424.5|4425|4424.5|4425|4424.5|4424.5|4424.5|948
1639661460000|2021-12-16 13:31:00|4424.5|4424|4425|4424.5|4425.5|4424.5|4424.5|4424|1112
1639661470000|2021-12-16 13:31:10|4424.5|4424|4424|4423|4425|4424|4423.5|4423|3288
1639661480000|2021-12-16 13:31:20|4423.5|4423.5|4424|4423|4424|4423.5|4423.5|4423|706
1639661490000|2021-12-16 13:31:30|4423.5|4423.5|4424|4423|4424|4423.5|4423.5|4423|0
1639661500000|2021-12-16 13:31:40|4424.5|4423.5|4424|4423.5|4424.5|4423.5|4424|4423.5|374
1639661510000|2021-12-16 13:31:50|4424.5||4424.5||4424.5||4424.5||0
1639661520000|2021-12-16 13:32:00|4424|4424|4425.5|4425|4425.5|4425|4424|4424|1302
1639661540000|2021-12-16 13:32:20|4426|4425.5|4426.5|4426|4426.5|4426|4426|4425.5|1753
1639661550000|2021-12-16 13:32:30|4426|4425.5|4426|4425.5|4426.5|4425.5|4426|4425.5|469
1639661560000|2021-12-16 13:32:40|4425.5|4425|4426|4425|4426|4425.5|4425|4424.5|2626
1639661570000|2021-12-16 13:32:50|4426.5|4425.5|4426|4425|4426.5|4426|4426|4425|606
1639661580000|2021-12-16 13:33:00|4425.5||4425.5||4425.5||4425.5||0
1639661590000|2021-12-16 13:33:10|4425|4424.5|4425.5|4425|4425.5|4425|4425|4424.5|362
1639661600000|2021-12-16 13:33:20|4425|4424.5|4425|4424.5|4425.5|4424.5|4425|4424.5|15
1639661610000|2021-12-16 13:33:30|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4425|8
1639661620000|2021-12-16 13:33:40|4426|4425.5|4426.5|4426|4426.5|4426|4426|4425.5|1036
1639661630000|2021-12-16 13:33:50|4427|4426.5|4427.5|4427|4427.5|4427|4427|4426.5|1030
1639661640000|2021-12-16 13:34:00|4427|4426.5|4427.5|4427|4428|4427.5|4427|4426.5|2418
1639661650000|2021-12-16 13:34:10|4428|4427.5|4428|4427.5|4428|4427.5|4427|4426.5|466
1639661660000|2021-12-16 13:34:20|4427.5|4427|4426|4425.5|4428|4427|4426|4425.5|1537
1639661670000|2021-12-16 13:34:30|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4424.5|112
1639661680000|2021-12-16 13:34:40|4426|4425.5|4425.5|4425|4426.5|4426|4425|4424.5|1727
1639661690000|2021-12-16 13:34:50|4425|4424.5|4425.5|4425|4425.5|4425|4425|4424.5|150
1639661700000|2021-12-16 13:35:00|4426|4425.5|4427|4426|4427|4426.5|4426|4425.5|1143
1639661720000|2021-12-16 13:35:20|4426.5||4427||4427||4426.5||0
1639661730000|2021-12-16 13:35:30|4427.5|4426.5|4426.5|4426|4427.5|4427|4426.5|4426|1072
1639661740000|2021-12-16 13:35:40|4427|4426.5|4428|4427.5|4428|4427.5|4427|4426|725
1639661750000|2021-12-16 13:35:50|4427.5|4427|4428.5|4428|4428.5|4428|4427.5|4427|1416
1639661760000|2021-12-16 13:36:00|4429|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|614
1639661770000|2021-12-16 13:36:10|4429|4428.5|4429|4428.5|4429|4428.5|4428.5|4428|343
1639661780000|2021-12-16 13:36:20|||||||||100
1639661790000|2021-12-16 13:36:30|4428.5|4428|4429.5|4429|4429.5|4429|4428.5|4428|857
1639661800000|2021-12-16 13:36:40|4430|4429.5|4429.5|4429|4430|4429.5|4429.5|4429|2170
1639661810000|2021-12-16 13:36:50|4429|4428.5|4427.5|4427|4429|4428.5|4427.5|4427|1644
1639661820000|2021-12-16 13:37:00|4427|4426.5|4427|4426|4427.5|4426.5|4426.5|4426|660
1639661840000|2021-12-16 13:37:20|4426.5|4426.5|4426|4425.5|4426.5|4426.5|4425.5|4425|495
1639661850000|2021-12-16 13:37:30|4425.5|4425|4426|4425.5|4426|4425.5|4425.5|4425|345
1639661860000|2021-12-16 13:37:40|4425.5|4425|4424.5|4424|4425.5|4425|4424.5|4424|591
1639661870000|2021-12-16 13:37:50||4423.5||4423.5||4424||4423.5|543
1639661880000|2021-12-16 13:38:00|4424|4424|4423|4422.5|4424|4424|4423|4422|1366
1639661890000|2021-12-16 13:38:10|4423.5|4422|4423.5|4422.5|4423.5|4422.5|4423|4422|0
1639661900000|2021-12-16 13:38:20|4423|4423|4423.5|4422.5|4423.5|4423|4423|4422.5|2
1639661930000|2021-12-16 13:38:50|4424|4423|4423.5|4423|4424|4423.5|4423.5|4423|267
1639661940000|2021-12-16 13:39:00|4424|4423.5|4424|4423.5|4424|4423.5|4423.5|4423|799
1639661950000|2021-12-16 13:39:10|4424.5|4424|4424|4423.5|4424.5|4424|4424|4423.5|579
1639661960000|2021-12-16 13:39:20|4423.5|4423|4423|4422.5|4424|4423|4423|4422.5|650
1639661970000|2021-12-16 13:39:30|4423.5|4422|4422|4421.5|4423.5|4422|4421.5|4421|469
1639661980000|2021-12-16 13:39:40|4421.5|4421|4422|4421.5|4422|4421.5|4421.5|4421|68
1639661990000|2021-12-16 13:39:50||4421||4421.5||4421.5||4421|0
1639662000000|2021-12-16 13:40:00|4422.5|4422|4422|4421.5|4422.5|4422|4422|4421.5|558
1639662010000|2021-12-16 13:40:10|4422.5|4422|4422.5|4421.5|4422.5|4422|4422.5|4421.5|8
1639662020000|2021-12-16 13:40:20|4422||4422.5||4422.5||4422||14
1639662030000|2021-12-16 13:40:30|4422|4421|4421.5|4420.5|4422|4421|4421|4420.5|1019
1639662040000|2021-12-16 13:40:40|4421|4421|4421.5|4421|4421.5|4421|4421|4420.5|100
1639662050000|2021-12-16 13:40:50|4422|4421.5|4422|4421.5|4422|4421.5|4421.5|4421|324
1639662060000|2021-12-16 13:41:00|4422.5|4422|4422.5|4422|4422.5|4422|4422.5|4422|1282
1639662070000|2021-12-16 13:41:10|4422|4421.5|4422.5|4421.5|4422.5|4421.5|4422|4421.5|136
1639662080000|2021-12-16 13:41:20|4422|4421|4422|4421|4422|4421|4421|4420.5|4451
1639662090000|2021-12-16 13:41:30|4421.5|4421.5|4422|4421.5|4422|4421.5|4421.5|4421.5|158
1639662110000|2021-12-16 13:41:50|4421.5|4421|4422|4421.5|4422|4421.5|4421.5|4421|316
1639662120000|2021-12-16 13:42:00|4422.5|4422|4422.5|4422|4422.5|4422|4422.5|4422|464
1639662130000|2021-12-16 13:42:10|4423|4422.5|4422.5|4422|4423|4422.5|4422.5|4422|1059
1639662140000|2021-12-16 13:42:20|4423|4422.5|4423|4422|4423.5|4422.5|4422.5|4422|2148
1639662150000|2021-12-16 13:42:30|4422.5|4422.5|4422.5|4421.5|4423|4422.5|4421.5|4421|1346
1639662160000|2021-12-16 13:42:40|4423|4422|4422.5|4421.5|4423|4422|4422.5|4421.5|654
1639662170000|2021-12-16 13:42:50|4422|4421|4422|4421.5|4422|4421.5|4421.5|4421|1057
1639662180000|2021-12-16 13:43:00|4422.5|4422|4423|4422.5|4423|4422.5|4422.5|4421.5|920
1639662190000|2021-12-16 13:43:10|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4423|429
1639662200000|2021-12-16 13:43:20|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|817
1639662210000|2021-12-16 13:43:30|4422.5|4422|4423.5|4422.5|4423.5|4422.5|4422.5|4422|286
1639662220000|2021-12-16 13:43:40||4423||4422.5||4423||4422.5|0
1639662230000|2021-12-16 13:43:50|4423|4422|4423|4422.5|4423|4422.5|4422.5|4422|357
1639662240000|2021-12-16 13:44:00|4422.5|4422|4423|4422|4423|4422|4422.5|4422|12
1639662250000|2021-12-16 13:44:10|4423.5|4422.5|4423|4422|4423.5|4423|4422.5|4422|560
1639662260000|2021-12-16 13:44:20|4422.5|4421.5|4422|4421|4422.5|4421.5|4421.5|4421|440
1639662270000|2021-12-16 13:44:30||4421.5||4421||4421.5||4421|14
1639662280000|2021-12-16 13:44:40|4421.5||4422||4422||4421.5||45
1639662290000|2021-12-16 13:44:50|4421.5|4420.5|4421.5|4421|4421.5|4421|4421|4420|1515
1639662300000|2021-12-16 13:45:00|4421|4420.5|4421.5|4421|4421.5|4421|4421|4420.5|1962
1639662310000|2021-12-16 13:45:10|4421|4420.5|4421.5|4421|4421.5|4421|4421|4420.5|3594
1639662320000|2021-12-16 13:45:20|4422|4421.5|4422|4421.5|4422|4421.5|4421.5|4421|607
1639662330000|2021-12-16 13:45:30|4421.5|4421|4421.5|4420.5|4422|4421.5|4420.5|4420|4842
1639662340000|2021-12-16 13:45:40|4421|4421|4421|4420|4421.5|4421|4421|4420|6202
1639662350000|2021-12-16 13:45:50|4421.5|4420.5|4418|4417.5|4421.5|4420.5|4418|4417.5|4456
1639662360000|2021-12-16 13:46:00|4418.5|4417|4419|4418.5|4419|4418.5|4418.5|4417|2223
1639662370000|2021-12-16 13:46:10|4419.5|4419|4420|4419.5|4420.5|4420|4419|4419|3470
1639662380000|2021-12-16 13:46:20|4419.5|4419|4419|4418.5|4420|4419.5|4419|4418.5|1485
1639662390000|2021-12-16 13:46:30|4419.5|4419|4419.5|4419|4419.5|4419|4419.5|4418.5|195
1639662400000|2021-12-16 13:46:40|4419|4418.5|4419|4418.5|4419|4418.5|4419|4418.5|495
1639662410000|2021-12-16 13:46:50|4419.5|4419|4419|4418.5|4419.5|4419|4419|4418.5|291
1639662420000|2021-12-16 13:47:00|4418.5|4418|4418.5|4418|4418.5|4418|4418|4417.5|982
1639662430000|2021-12-16 13:47:10|4419|4418.5|4419|4418.5|4419|4418.5|4419|4418.5|443
1639662440000|2021-12-16 13:47:20|4418.5|4418|4418.5|4418|4419|4418|4418.5|4418|210
1639662450000|2021-12-16 13:47:30|4419||4418.5||4419||4418.5||14
1639662460000|2021-12-16 13:47:40|4419|4418.5|4419|4418.5|4419|4418.5|4419|4418.5|478
1639662470000|2021-12-16 13:47:50|4418.5|4418|4419|4418|4419|4418.5|4418.5|4418|666
1639662480000|2021-12-16 13:48:00|4418.5|4418.5|4418.5|4418|4419|4418.5|4418.5|4418|14
1639662490000|2021-12-16 13:48:10|4419|4417.5|4418|4417|4419|4417.5|4418|4416.5|820
1639662500000|2021-12-16 13:48:20|4417.5|4416.5|4416.5|4416|4417.5|4416.5|4416.5|4415.5|1290
1639662510000|2021-12-16 13:48:30|4416|4415.5|4416|4415.5|4416|4415.5|4415.5|4415|319
1639662520000|2021-12-16 13:48:40|4415.5|4415|4415.5|4415|4416|4415.5|4415.5|4415|272
1639662530000|2021-12-16 13:48:50|4416|4415.5|4415.5|4415|4416|4415.5|4415.5|4415|377
1639662540000|2021-12-16 13:49:00|4416|4415.5|4416.5|4415.5|4416.5|4416|4416|4415|2816
1639662550000|2021-12-16 13:49:10|4416||4416||4416.5||4416||340
1639662560000|2021-12-16 13:49:20|4415.5|4415|4416|4415.5|4416.5|4415.5|4415.5|4414.5|811
1639662570000|2021-12-16 13:49:30|4416.5|4416|4417|4416.5|4417|4416.5|4416|4416|889
1639662580000|2021-12-16 13:49:40|4417.5|4417|4417.5|4417|4417.5|4417|4417.5|4417|1011
1639662590000|2021-12-16 13:49:50|4417|4416.5|4417.5|4417|4417.5|4417|4417|4416.5|162
1639662600000|2021-12-16 13:50:00|4417|4416.5|4416|4415|4417.5|4416.5|4416|4415|1163
1639662610000|2021-12-16 13:50:10|4416.5|4415.5|4417.5|4417|4417.5|4417|4416.5|4415.5|1487
1639662620000|2021-12-16 13:50:20|4418|4417.5|4418.5|4418|4418.5|4418|4417.5|4417|1905
1639662630000|2021-12-16 13:50:30|4418|4417.5|4418|4417.5|4418.5|4417.5|4418|4417.5|306
1639662640000|2021-12-16 13:50:40|4418.5|4418|4418|4417|4418.5|4418|4418|4417|384
1639662650000|2021-12-16 13:50:50|4417.5|4417.5|4417.5|4417|4418|4417.5|4417.5|4417|0
1639662660000|2021-12-16 13:51:00|4417|4416.5|4417|4416.5|4417.5|4416.5|4416.5|4416|1258
1639662670000|2021-12-16 13:51:10|4417.5|4417|4417.5|4416.5|4417.5|4417|4417|4416.5|68
1639662680000|2021-12-16 13:51:20|4417|4416|4417|4416.5|4417.5|4417|4417|4416|1062
1639662690000|2021-12-16 13:51:30|4417.5||4417||4417.5||4417||0
1639662700000|2021-12-16 13:51:40|4417.5|4417|4417.5|4417|4417.5|4417|4417|4416.5|0
1639662710000|2021-12-16 13:51:50|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417.5|931
1639662720000|2021-12-16 13:52:00|4417.5|4417|4417.5|4417|4418|4417|4417.5|4417|118
1639662730000|2021-12-16 13:52:10|4418|4417.5|4418|4417|4418|4417.5|4417.5|4417|100
1639662740000|2021-12-16 13:52:20|4418.5|4417.5|4418.5|4418|4418.5|4418|4418.5|4417.5|1383
1639662750000|2021-12-16 13:52:30|4419|4418.5|4419|4418.5|4419|4418.5|4419|4418.5|667
1639662770000|2021-12-16 13:52:50|4419.5|4419|4419.5|4419|4420|4419.5|4419.5|4419|1489
1639662780000|2021-12-16 13:53:00|4419|4418.5|4419.5|4418.5|4419.5|4419|4419|4418.5|180
1639662790000|2021-12-16 13:53:10|4419|4419|4419|4418.5|4419.5|4419|4419|4418.5|374
1639662800000|2021-12-16 13:53:20|4419.5||4419||4419.5||4419||0
1639662820000|2021-12-16 13:53:40|4418.5|4418|4419|4418|4419|4418|4418.5|4417.5|2879
1639662830000|2021-12-16 13:53:50|4418.5||4418.5||4418.5||4418.5||0
1639662840000|2021-12-16 13:54:00|4418|4417.5|4417.5|4417|4418|4417.5|4417.5|4417|971
1639662850000|2021-12-16 13:54:10|4418|4417.5|4418|4417|4418|4417.5|4417.5|4417|350
1639662860000|2021-12-16 13:54:20|4417.5|4417.5|4417.5|4417|4417.5|4417.5|4417.5|4417|150
1639662870000|2021-12-16 13:54:30|4416.5|4416|4417|4416.5|4417|4416.5|4416.5|4416|3940
1639662890000|2021-12-16 13:54:50|4417.5|4417|4418|4417.5|4418|4417.5|4417|4417|1614
1639662900000|2021-12-16 13:55:00|4417.5|4417|4415.5|4415|4418|4417.5|4415.5|4415|2116
1639662910000|2021-12-16 13:55:10|4416|4415.5|4416|4415|4416|4415.5|4415.5|4415|601
1639662920000|2021-12-16 13:55:20|4416.5|4415.5|4415.5|4415|4416.5|4416|4415.5|4415|1367
1639662930000|2021-12-16 13:55:30|4415|4414.5|4415|4414.5|4415|4414.5|4414.5|4413.5|3898
1639662950000|2021-12-16 13:55:50|4414.5|4414|4414.5|4414|4414.5|4414|4414|4413.5|291
1639662960000|2021-12-16 13:56:00|4415|4414.5|4415|4414|4415|4414.5|4414.5|4414|933
1639662970000|2021-12-16 13:56:10||4414.5||4414.5||4414.5||4414.5|0
1639663000000|2021-12-16 13:56:40|4414.5|4414|4414.5|4414|4415|4414.5|4414.5|4414|1095
1639663010000|2021-12-16 13:56:50|4414|4413.5|4414|4413|4414.5|4413.5|4413.5|4413|1096
1639663020000|2021-12-16 13:57:00|4414.5|4413.5|4414.5|4414|4414.5|4414|4414.5|4413|291
1639663030000|2021-12-16 13:57:10||4413.5||4413.5||4413.5||4413.5|0
1639663040000|2021-12-16 13:57:20|4415|4414|4415.5|4415|4415.5|4415|4414.5|4414|3993
1639663050000|2021-12-16 13:57:30|4416|4415.5|4416|4415.5|4416|4415.5|4415.5|4415|1188
1639663060000|2021-12-16 13:57:40|4416.5|4416|4416.5|4416|4416.5|4416|4416.5|4416|641
1639663070000|2021-12-16 13:57:50|4417|4416.5|4416.5|4416|4417|4416.5|4416.5|4415.5|466
1639663080000|2021-12-16 13:58:00|4416|4415.5|4417.5|4417|4417.5|4417|4416|4415.5|1016
1639663090000|2021-12-16 13:58:10|4417|4416.5|4417.5|4416.5|4417.5|4416.5|4417|4416.5|68
1639663100000|2021-12-16 13:58:20|4417|4416|4416.5|4416|4417|4416|4416.5|4415.5|1766
1639663110000|2021-12-16 13:58:30|4417|4416.5|4417.5|4417|4417.5|4417|4417|4416.5|332
1639663120000|2021-12-16 13:58:40|4418|4417.5|4419|4418.5|4419|4418.5|4418|4417.5|2029
1639663130000|2021-12-16 13:58:50|4418.5|4418|4419|4418.5|4419|4418.5|4418.5|4418|449
1639663140000|2021-12-16 13:59:00|4419.5|4419|4419|4418.5|4419.5|4419|4419|4418.5|648
1639663150000|2021-12-16 13:59:10|4418.5|4418|4418.5|4418|4419|4418|4418.5|4418|253
1639663160000|2021-12-16 13:59:20|4419|4418.5|4419.5|4419|4419.5|4419|4419|4418.5|138
1639663180000|2021-12-16 13:59:40|4419|4418.5|4420|4419.5|4420|4419.5|4419|4418.5|1262
1639663190000|2021-12-16 13:59:50|4420.5|4420|4421|4420.5|4421|4420.5|4420.5|4419.5|645
1639663200000|2021-12-16 14:00:00|4421.5|4421|4413.5|4413|4421.5|4421|4413.5|4413|18117
1639663210000|2021-12-16 14:00:10|4413|4412.5|4413|4412|4414.5|4414|4411.5|4410.5|8622
1639663220000|2021-12-16 14:00:20|4412.5|4412.5|4418|4417.5|4420|4419|4412.5|4412|9149
1639663230000|2021-12-16 14:00:30|4418.5|4418|4420|4419|4421|4420|4418.5|4418|1998
1639663240000|2021-12-16 14:00:40|4419.5|4418.5|4419.5|4419|4420|4419|4418|4417.5|375
1639663250000|2021-12-16 14:00:50|4419|4418.5|4420.5|4419.5|4421|4420|4419|4418.5|522
1639663260000|2021-12-16 14:01:00|4421|4420|4422|4421|4422.5|4421.5|4421|4420|68
1639663270000|2021-12-16 14:01:10|4421.5|4421.5|4422|4421|4422|4421.5|4421|4420|805
1639663280000|2021-12-16 14:01:20|4421.5|4421.5|4421.5|4421|4422|4421.5|4421.5|4421|359
1639663290000|2021-12-16 14:01:30|4422|4421.5|4421.5|4421|4423|4422.5|4421.5|4421|7002
1639663300000|2021-12-16 14:01:40|4422|4421.5|4423|4422|4423|4422|4421.5|4421|10575
1639663310000|2021-12-16 14:01:50|4422.5|4422.5|4423.5|4422.5|4424|4423.5|4422.5|4422|2909
1639663320000|2021-12-16 14:02:00|4423|4423|4423.5|4422.5|4424|4423|4422.5|4422|490
1639663330000|2021-12-16 14:02:10|4423|4422|4423|4422.5|4424|4423|4422.5|4422|1598
1639663340000|2021-12-16 14:02:20|4422.5|4422|4422|4421.5|4423|4422.5|4422|4421|668
1639663350000|2021-12-16 14:02:30|4422.5|4421|4421|4420.5|4422.5|4421.5|4420.5|4420|554
1639663360000|2021-12-16 14:02:40|4421.5|4421|4422|4421|4422|4421.5|4421|4420|2036
1639663370000|2021-12-16 14:02:50|4421.5|4419.5|4419|4418.5|4422|4420.5|4419|4418.5|3170
1639663380000|2021-12-16 14:03:00|4419.5|4419|4419.5|4419|4420|4419|4418.5|4418|552
1639663390000|2021-12-16 14:03:10|4419|4418.5|4420|4419.5|4420.5|4420|4419|4418.5|866
1639663400000|2021-12-16 14:03:20|4420.5|4420|4420.5|4420|4420.5|4420|4420|4419.5|50
1639663410000|2021-12-16 14:03:30|4421|4420.5|4419.5|4419|4421|4420.5|4419.5|4419|1040
1639663420000|2021-12-16 14:03:40|4419|4418.5|4418|4417.5|4419|4418.5|4417.5|4417|337
1639663430000|2021-12-16 14:03:50|||||||||100
1639663440000|2021-12-16 14:04:00|4418.5|4418|4418.5|4418|4418.5|4418|4418|4417.5|631
1639663450000|2021-12-16 14:04:10|4419||4418.5||4419||4418.5||301
1639663460000|2021-12-16 14:04:20|4418|4417.5|4418.5|4418|4418.5|4418|4418|4417.5|300
1639663470000|2021-12-16 14:04:30|4419|4418.5|4418.5|4418|4419|4418.5|4418.5|4418|447
1639663480000|2021-12-16 14:04:40|4419|4418.5|4419|4418.5|4419|4418.5|4419|4418.5|245
1639663500000|2021-12-16 14:05:00|4418.5|4418|4418.5|4417.5|4419|4418.5|4418|4417|1233
1639663510000|2021-12-16 14:05:10|4419|4418|4418.5|4418|4420|4419|4418.5|4418|1405
1639663520000|2021-12-16 14:05:20|||||||||365
1639663530000|2021-12-16 14:05:30|4418|4417.5|4418|4417|4418|4417.5|4417.5|4417|901
1639663540000|2021-12-16 14:05:40|4417.5|4416.5|4417|4416.5|4417.5|4416.5|4417|4416|430
1639663550000|2021-12-16 14:05:50|4416.5|4416|4416.5|4416|4416.5|4416|4416.5|4416|0
1639663560000|2021-12-16 14:06:00|4416|4415.5|4416|4415|4416|4415.5|4416|4415|310
1639663570000|2021-12-16 14:06:10|4415.5|4414.5|4414|4413.5|4415.5|4414.5|4414|4413|207
1639663580000|2021-12-16 14:06:20|4413.5|4413|4415|4414.5|4415|4414.5|4413.5|4413|1037
1639663590000|2021-12-16 14:06:30|4415.5|4414|4415.5|4414.5|4415.5|4415|4415|4414|1298
1639663600000|2021-12-16 14:06:40|4415|4415|4415.5|4414.5|4416.5|4415.5|4415|4414.5|83
1639663610000|2021-12-16 14:06:50|4415|4414|4415|4414|4415.5|4414.5|4414.5|4414|436
1639663620000|2021-12-16 14:07:00|4415.5|4414.5|4416|4415|4416.5|4415.5|4415|4414.5|411
1639663630000|2021-12-16 14:07:10|4415.5|4415.5|4415.5|4415|4415.5|4415.5|4415.5|4415|117
1639663640000|2021-12-16 14:07:20|4415|4414.5|4415|4414.5|4415|4414.5|4414.5|4414|1598
1639663660000|2021-12-16 14:07:40|4414.5|4414|4415.5|4414.5|4415.5|4415|4414.5|4414|1125
1639663670000|2021-12-16 14:07:50|4416|4415|4416.5|4416|4416.5|4416|4416|4414.5|439
1639663680000|2021-12-16 14:08:00|4417|4416.5|4418.5|4417.5|4419|4418|4417|4416.5|1109
1639663690000|2021-12-16 14:08:10|4419|4418|4417|4416.5|4419|4418.5|4417|4416.5|1646
1639663700000|2021-12-16 14:08:20|4416.5|4416|4416.5|4416|4417.5|4416.5|4416.5|4416|1099
1639663710000|2021-12-16 14:08:30|4416|4415.5|4416|4415|4417.5|4416.5|4416|4415|1275
1639663720000|2021-12-16 14:08:40|4415.5||4416||4416||4415.5||0
1639663730000|2021-12-16 14:08:50||4415.5||4415.5||4415.5||4415.5|0
1639663740000|2021-12-16 14:09:00|4415.5|4415|4414|4413.5|4415.5|4415|4413.5|4412.5|1388
1639663750000|2021-12-16 14:09:10|4413.5|4413|4414|4413.5|4414|4413.5|4413|4412.5|79
1639663760000|2021-12-16 14:09:20|4414.5|4414|4414.5|4414|4415.5|4415|4414.5|4414|885
1639663770000|2021-12-16 14:09:30|4415|4414.5|4414.5|4413.5|4415.5|4414.5|4414|4413.5|936
1639663780000|2021-12-16 14:09:40|4414|4414|4414|4413.5|4414.5|4414|4414|4413.5|58
1639663790000|2021-12-16 14:09:50|4413.5|4413|4414|4413.5|4414.5|4413.5|4413.5|4413|162
1639663800000|2021-12-16 14:10:00|4413.5|4413|4413|4412|4413.5|4413.5|4413|4412|734
1639663810000|2021-12-16 14:10:10|4413.5|4412.5|4413|4412|4414|4413|4413|4412|816
1639663820000|2021-12-16 14:10:20|4412.5|4412.5|4412.5|4412|4412.5|4412.5|4412.5|4412|503
1639663830000|2021-12-16 14:10:30|4413|4412.5|4413|4412|4413|4412.5|4412.5|4412|126
1639663840000|2021-12-16 14:10:40|4412.5|4411.5|4412|4411|4412.5|4411.5|4411.5|4411|1249
1639663850000|2021-12-16 14:10:50|4412.5|4411.5|4412|4411.5|4413|4412|4412|4411|457
1639663860000|2021-12-16 14:11:00|4411.5|4411|4412|4411|4412|4411|4411|4410.5|1174
1639663870000|2021-12-16 14:11:10|4411.5|4411.5|4411|4410.5|4411.5|4411.5|4411|4410.5|434
1639663880000|2021-12-16 14:11:20|4410.5|4410|4410.5|4410|4411|4410|4410|4409.5|1083
1639663890000|2021-12-16 14:11:30|4410|4409.5|4410.5|4409.5|4410.5|4410|4410|4409.5|135
1639663900000|2021-12-16 14:11:40|4410|4410|4410|4409.5|4410.5|4410|4410|4409.5|3
1639663910000|2021-12-16 14:11:50|4409.5|4409|4410|4409.5|4410|4409.5|4409.5|4409|254
1639663920000|2021-12-16 14:12:00|4410.5|4410|4412|4411|4412.5|4412|4410.5|4409.5|1122
1639663930000|2021-12-16 14:12:10|4412.5|4411.5|4412.5|4412|4412.5|4412|4412|4411|599
1639663940000|2021-12-16 14:12:20|4412|4411.5|4411.5|4411|4412|4411.5|4411|4410.5|1104
1639663950000|2021-12-16 14:12:30|4412|4411.5|4412.5|4411.5|4412.5|4412|4412|4411.5|782
1639663960000|2021-12-16 14:12:40|4412||4412||4412.5||4412||198
1639663970000|2021-12-16 14:12:50|4412.5|4412|4412.5|4412|4412.5|4412|4412|4411.5|970
1639663980000|2021-12-16 14:13:00|4412|4411.5|4412|4411.5|4412.5|4411.5|4412|4411|643
1639664000000|2021-12-16 14:13:20|4412.5|4412|4412.5|4412|4412.5|4412|4412.5|4412|107
1639664010000|2021-12-16 14:13:30|4412|4411.5|4412.5|4412|4412.5|4412|4412|4411.5|70
1639664020000|2021-12-16 14:13:40||4411.5||4412||4412||4411.5|1050
1639664030000|2021-12-16 14:13:50|4413|4412.5|4413|4412.5|4413|4412.5|4412.5|4412|478
1639664040000|2021-12-16 14:14:00|4413.5|4413|4413.5|4413|4414|4413|4413.5|4413|519
1639664050000|2021-12-16 14:14:10|4413|4412.5|4413.5|4412.5|4414|4413|4413|4412.5|232
1639664060000|2021-12-16 14:14:20|4413|4412|4411|4410.5|4413|4412|4410.5|4409.5|4718
1639664070000|2021-12-16 14:14:30|4410.5|4410|4411|4410|4411|4410.5|4410.5|4410|1029
1639664080000|2021-12-16 14:14:40|4410.5|4410.5|4411|4410|4411|4410.5|4410.5|4410|107
1639664090000|2021-12-16 14:14:50||4410.5||4410.5||4410.5||4410.5|0
1639664100000|2021-12-16 14:15:00|4410.5|4410|4411|4410.5|4411|4410.5|4409|4408.5|3510
1639664110000|2021-12-16 14:15:10|4410.5|4410|4409|4408.5|4411|4410|4408.5|4408|2366
1639664120000|2021-12-16 14:15:20|4409.5|4409|4409.5|4409|4410|4409.5|4409.5|4409|953
1639664130000|2021-12-16 14:15:30|4409|4408.5|4409|4408.5|4409|4408.5|4408.5|4408|765
1639664140000|2021-12-16 14:15:40|4408.5|4408|4409|4408|4409|4408.5|4408.5|4408|370
1639664150000|2021-12-16 14:15:50|4408.5|4408.5|4409.5|4408.5|4409.5|4409|4408.5|4408|271
1639664160000|2021-12-16 14:16:00|4409|4409|4408.5|4408|4410|4409.5|4408.5|4408|2313
1639664170000|2021-12-16 14:16:10|4409|4408.5|4409|4408|4409|4408.5|4408.5|4408|229
1639664180000|2021-12-16 14:16:20|4408.5|4407.5|4408.5|4408|4409|4408|4408.5|4407.5|59
1639664190000|2021-12-16 14:16:30|4408|4407.5|4407|4406.5|4408|4407.5|4407|4406|403
1639664200000|2021-12-16 14:16:40|4407.5|4407|4407.5|4407|4408|4407|4407.5|4406.5|672
1639664210000|2021-12-16 14:16:50|4408|4407.5|4408.5|4408|4408.5|4408|4408|4407|339
1639664220000|2021-12-16 14:17:00|4408|4407.5|4408.5|4408|4408.5|4408|4408|4407.5|700
1639664230000|2021-12-16 14:17:10|4409|4408.5|4409|4408|4409|4408.5|4408.5|4408|375
1639664240000|2021-12-16 14:17:20|4408.5|4407.5|4408|4407.5|4408.5|4407.5|4408|4407.5|300
1639664250000|2021-12-16 14:17:30|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4408|491
1639664260000|2021-12-16 14:17:40|4409|4408.5|4409.5|4409|4409.5|4409|4409|4408.5|1019
1639664270000|2021-12-16 14:17:50|4410|4409.5|4410|4409.5|4410|4409.5|4409.5|4409|1234
1639664280000|2021-12-16 14:18:00|4409.5|4409|4409.5|4409|4409.5|4409|4409|4408.5|2842
1639664290000|2021-12-16 14:18:10|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409|925
1639664300000|2021-12-16 14:18:20|4410.5|4410|4410.5|4409.5|4410.5|4410|4410.5|4409.5|580
1639664310000|2021-12-16 14:18:30|4410|4409|4410.5|4409.5|4410.5|4409.5|4409.5|4409|1423
1639664320000|2021-12-16 14:18:40|4410|4410|4410.5|4410|4410.5|4410|4410|4409.5|350
1639664340000|2021-12-16 14:19:00|4410|4409.5|4411.5|4410.5|4411.5|4411|4410|4409.5|1139
1639664350000|2021-12-16 14:19:10|4411|4411|4411.5|4411|4411.5|4411|4411|4410.5|5
1639664360000|2021-12-16 14:19:20|4412|4411.5|4411.5|4411|4412.5|4412|4411.5|4411|2502
1639664370000|2021-12-16 14:19:30|4411|4410.5|4412.5|4412|4412.5|4412|4411|4410.5|891
1639664380000|2021-12-16 14:19:40|4413|4412.5|4412.5|4412|4413|4412.5|4412|4411.5|381
1639664390000|2021-12-16 14:19:50|4413|4412.5|4413|4412.5|4413|4412.5|4413|4412|430
1639664400000|2021-12-16 14:20:00|4413.5|4413|4413.5|4413|4413.5|4413|4413.5|4413|102
1639664410000|2021-12-16 14:20:10|4413|4412.5|4414.5|4414|4414.5|4414|4413|4412.5|3152
1639664420000|2021-12-16 14:20:20|4414|4413.5|4414|4413.5|4414.5|4413.5|4413.5|4413|1498
1639664430000|2021-12-16 14:20:30|4414.5|4413|4414|4413|4414.5|4413.5|4414|4413|270
1639664440000|2021-12-16 14:20:40|4413.5|4412.5|4413.5|4413|4414|4413.5|4413|4412.5|943
1639664450000|2021-12-16 14:20:50|4414|4413.5|4414.5|4413.5|4414.5|4414|4413.5|4413|928
1639664460000|2021-12-16 14:21:00|4415|4414|4415|4414|4415.5|4415|4414|4413.5|3320
1639664470000|2021-12-16 14:21:10|4415.5|4414.5|4415.5|4414.5|4415.5|4415|4415|4414|1769
1639664480000|2021-12-16 14:21:20|4415|4415|4415.5|4415|4415.5|4415|4415|4415|107
1639664490000|2021-12-16 14:21:30|4416|4415.5|4416|4415|4416|4415.5|4416|4415|676
1639664500000|2021-12-16 14:21:40|4415.5|4415.5|4416|4415.5|4416|4415.5|4415.5|4415|214
1639664510000|2021-12-16 14:21:50|4416.5|4415|4416.5|4416|4416.5|4416|4416.5|4415|919
1639664520000|2021-12-16 14:22:00|4416|4415.5|4416.5|4416|4417|4416|4416|4415.5|1039
1639664530000|2021-12-16 14:22:10|4417|4416.5|4416.5|4416|4417|4416.5|4416|4415.5|371
1639664540000|2021-12-16 14:22:20|4417|4416.5|4417|4416|4417|4416.5|4416.5|4416|393
1639664550000|2021-12-16 14:22:30|4416.5|4416.5|4416.5|4416|4417|4416.5|4416.5|4416|0
1639664560000|2021-12-16 14:22:40|4417|4416.5|4417|4416.5|4417.5|4417|4416.5|4416.5|340
1639664570000|2021-12-16 14:22:50|4418|4417|4418|4417|4418|4417.5|4417.5|4416.5|2877
1639664580000|2021-12-16 14:23:00|4417.5|4416.5|4417.5|4416.5|4418.5|4417.5|4417|4416.5|4522
1639664590000|2021-12-16 14:23:10|4418|4417|4417|4416.5|4418|4417|4417|4416.5|0
1639664600000|2021-12-16 14:23:20|4417.5|4416|4417.5|4417|4417.5|4417|4417.5|4416|911
1639664610000|2021-12-16 14:23:30|4418|4417.5|4418.5|4418|4419|4418.5|4418|4417|2143
1639664620000|2021-12-16 14:23:40|4419|4417.5|4418.5|4418|4419|4418|4418|4417|2536
1639664630000|2021-12-16 14:23:50|4419|4417.5|4418.5|4418|4419|4418|4418.5|4417.5|681
1639664640000|2021-12-16 14:24:00|4419|4418.5|4419.5|4419|4419.5|4419|4419|4418.5|828
1639664650000|2021-12-16 14:24:10|4419|4418.5|4418.5|4418|4419|4418.5|4418.5|4417.5|1281
1639664660000|2021-12-16 14:24:20|4419|4417.5|4417.5|4416.5|4419|4417.5|4417|4416.5|1084
1639664670000|2021-12-16 14:24:30|4417|4417|4416.5|4416|4417|4417|4416|4415.5|560
1639664680000|2021-12-16 14:24:40|4417|4415.5|4416.5|4416|4417|4416|4416.5|4415.5|0
1639664710000|2021-12-16 14:25:10|4416|4415.5|4415.5|4415|4416|4415.5|4415.5|4415|740
1639664720000|2021-12-16 14:25:20|4415|4414.5|4415.5|4415|4415.5|4415|4415|4414.5|1558
1639664730000|2021-12-16 14:25:30|4416|4415.5|4416|4415.5|4416|4415.5|4416|4415.5|857
1639664740000|2021-12-16 14:25:40|||||||||10
1639664750000|2021-12-16 14:25:50|4416.5|4416|4415.5|4415|4416.5|4416|4415|4414.5|2915
1639664760000|2021-12-16 14:26:00|4415|4414.5|4416|4415.5|4416.5|4416|4415|4414.5|1335
1639664770000|2021-12-16 14:26:10|4415.5|4415|4416|4415.5|4416|4415.5|4415.5|4415|917
1639664780000|2021-12-16 14:26:20|4416.5|4416|4417|4416.5|4417|4416.5|4416|4416|424
1639664790000|2021-12-16 14:26:30|4416.5|4416|4417|4416|4417|4416.5|4416.5|4416|293
1639664800000|2021-12-16 14:26:40|4416.5|4416.5|4417|4416.5|4417|4416.5|4416.5|4416|68
1639664810000|2021-12-16 14:26:50|4417.5|4417|4418|4417.5|4418|4417.5|4417.5|4417|568
1639664820000|2021-12-16 14:27:00|4418.5|4418|4418|4417.5|4418.5|4418|4418|4417.5|349
1639664830000|2021-12-16 14:27:10|4418.5|4418|4419|4418.5|4419.5|4419|4418.5|4418|1099
1639664840000|2021-12-16 14:27:20|4419.5|4419|4419|4418.5|4419.5|4419|4419|4418.5|1058
1639664850000|2021-12-16 14:27:30|4418.5|4418|4418.5|4418|4419.5|4418.5|4418.5|4418|2421
1639664860000|2021-12-16 14:27:40|4418|4417.5|4419|4418|4419.5|4418.5|4418|4417.5|1234
1639664870000|2021-12-16 14:27:50|4418.5||4418.5||4419||4418.5||0
1639664880000|2021-12-16 14:28:00|4419|4417.5|4418|4417.5|4419|4418.5|4418|4417.5|2314
1639664890000|2021-12-16 14:28:10|4417.5|4417|4417|4416|4417.5|4417|4416.5|4416|1831
1639664900000|2021-12-16 14:28:20|4416.5|4416.5|4417|4416|4417|4416.5|4416.5|4416|920
1639664910000|2021-12-16 14:28:30|4416.5|4416.5|4417|4416.5|4417.5|4416.5|4416.5|4416|1227
1639664920000|2021-12-16 14:28:40|4417.5|4417|4417.5|4416.5|4417.5|4417|4417|4416.5|292
1639664930000|2021-12-16 14:28:50||4417||4417||4417||4417|0
1639664940000|2021-12-16 14:29:00|4417|4416.5|4416.5|4416|4417|4416.5|4416.5|4416|1094
1639664950000|2021-12-16 14:29:10|4417|4416.5|4416.5|4416|4417|4416.5|4416.5|4416|51
1639664960000|2021-12-16 14:29:20|4417|4416.5|4417|4416.5|4417|4416.5|4417|4416|7
1639664970000|2021-12-16 14:29:30|4416.5|4416|4415.5|4415|4416.5|4416|4415.5|4415|3151
1639664980000|2021-12-16 14:29:40|||||||||270
1639664990000|2021-12-16 14:29:50|4416|4415.5|4416|4415.5|4416|4415.5|4415|4414.5|2274
1639665000000|2021-12-16 14:30:00|4416.5|4416|4422.5|4422|4423|4422.5|4416.5|4415.5|0
1639665010000|2021-12-16 14:30:10|4422|4421.5|4422|4421|4422.5|4422|4418.5|4418|0
1639665020000|2021-12-16 14:30:20|4421.5|4421.5|4422|4421|4422|4421.5|4421|4420.5|0
1639665030000|2021-12-16 14:30:30|4421.5|4421.5|4423.5|4423|4424.5|4424|4421.5|4421.5|0
1639665040000|2021-12-16 14:30:40|4424|4423.5|4427|4426|4428|4427|4424|4423.5|1614
1639665050000|2021-12-16 14:30:50|4427.5|4426.5|4428.5|4428|4429|4428|4427|4426.5|334
1639665060000|2021-12-16 14:31:00|4429|4427.5|4428.5|4428|4431|4430|4426.5|4426|9299
1639665070000|2021-12-16 14:31:10|4428|4427.5|4429|4428|4429|4428.5|4427.5|4427|756
1639665080000|2021-12-16 14:31:20|4428.5|4428.5|4427.5|4427|4429|4428.5|4427.5|4426.5|2592
1639665090000|2021-12-16 14:31:30|4427|4426.5|4427|4426.5|4428|4427.5|4426|4425.5|1761
1639665100000|2021-12-16 14:31:40|4426.5|4426|4427.5|4427|4428.5|4427.5|4426.5|4426|2380
1639665110000|2021-12-16 14:31:50|4427|4426.5|4427|4426.5|4428|4427.5|4426.5|4426|1027
1639665120000|2021-12-16 14:32:00|4426.5|4426|4429|4428.5|4429.5|4429|4426.5|4426|3197
1639665130000|2021-12-16 14:32:10|4429.5|4429|4430|4429.5|4431|4430|4429.5|4428.5|1788
1639665140000|2021-12-16 14:32:20|4430.5|4430|4427.5|4427|4430.5|4430|4427.5|4427|2853
1639665150000|2021-12-16 14:32:30|4427|4426.5|4426|4425|4427.5|4427|4425.5|4425|3503
1639665160000|2021-12-16 14:32:40|4425.5|4424.5|4423.5|4422|4425.5|4424.5|4422.5|4422|1009
1639665170000|2021-12-16 14:32:50|4423|4421.5|4422.5|4421.5|4423|4422.5|4421.5|4421|1126
1639665180000|2021-12-16 14:33:00|4422|4422|4422|4421.5|4423.5|4423|4422|4421|2515
1639665190000|2021-12-16 14:33:10|4422.5|4422|4422|4421|4423|4422|4421|4420.5|1482
1639665200000|2021-12-16 14:33:20|4422.5|4421.5|4422.5|4421.5|4424|4423|4422.5|4421.5|2584
1639665210000|2021-12-16 14:33:30|4422|4422|4421.5|4421|4422.5|4422|4420.5|4419.5|2937
1639665220000|2021-12-16 14:33:40|4421|4420.5|4422|4421.5|4422|4421.5|4421|4420.5|843
1639665230000|2021-12-16 14:33:50|4422.5|4422|4422.5|4421|4423|4422|4421.5|4420.5|1881
1639665240000|2021-12-16 14:34:00|4422|4421.5|4422|4421|4422.5|4422|4421.5|4421|168
1639665250000|2021-12-16 14:34:10|4421.5|4421.5|4421.5|4420.5|4422|4421.5|4420.5|4420|2678
1639665260000|2021-12-16 14:34:20|4421|4420|4421|4420|4422|4421|4420.5|4420|1348
1639665270000|2021-12-16 14:34:30|4420.5|4419.5|4421.5|4421|4422.5|4421.5|4420|4419.5|2181
1639665280000|2021-12-16 14:34:40|4422|4421.5|4421.5|4421|4424|4423|4421.5|4421|6222
1639665290000|2021-12-16 14:34:50|4422|4421.5|4423|4422|4423|4422.5|4422|4421|209
1639665300000|2021-12-16 14:35:00|4423.5|4422.5|4422.5|4421.5|4424|4423.5|4422.5|4421.5|1550
1639665310000|2021-12-16 14:35:10|4423|4422|4423.5|4423|4424|4423|4421.5|4420.5|1630
1639665320000|2021-12-16 14:35:20|4424|4423.5|4424.5|4423.5|4424.5|4424|4424|4423|664
1639665330000|2021-12-16 14:35:30|4425|4424|4426.5|4425.5|4427|4426|4424.5|4423.5|1180
1639665340000|2021-12-16 14:35:40|4426|4425|4427.5|4426.5|4427.5|4426.5|4425|4424|4995
1639665350000|2021-12-16 14:35:50|4428|4427|4431|4430|4431|4430.5|4427|4426.5|1338
1639665360000|2021-12-16 14:36:00|4430.5|4429.5|4430|4429|4431|4430|4429|4428.5|6470
1639665370000|2021-12-16 14:36:10|4429.5|4428.5|4432|4431.5|4432.5|4432|4429|4428.5|6423
1639665380000|2021-12-16 14:36:20|4432.5|4431|4432.5|4432|4433|4432|4431|4430|4408
1639665390000|2021-12-16 14:36:30|4432|4431.5|4432|4431|4432.5|4432|4430.5|4430|1616
1639665400000|2021-12-16 14:36:40|4431.5|4430.5|4431|4430|4432|4430.5|4430.5|4430|1601
1639665410000|2021-12-16 14:36:50|4430.5|4430.5|4432.5|4432|4432.5|4432|4430.5|4430|921
1639665420000|2021-12-16 14:37:00|4433|4432.5|4433|4432|4434|4433.5|4432.5|4432|2059
1639665430000|2021-12-16 14:37:10|4433.5|4432.5|4435|4434|4435|4434.5|4433.5|4432.5|4993
1639665440000|2021-12-16 14:37:20|4434.5|4434.5|4433.5|4433|4436|4435|4433.5|4433|4066
1639665450000|2021-12-16 14:37:30|4434|4433.5|4434|4433|4434.5|4434|4433.5|4433|1649
1639665460000|2021-12-16 14:37:40|4433.5|4433.5|4432.5|4431.5|4433.5|4433.5|4432|4431.5|1460
1639665470000|2021-12-16 14:37:50|4432|4431|4432|4431.5|4433.5|4433|4431.5|4431|1622
1639665480000|2021-12-16 14:38:00|4432.5|4432|4431|4430.5|4432.5|4432|4431|4430|1480
1639665490000|2021-12-16 14:38:10|4431.5|4431|4430.5|4430|4432|4431|4430.5|4429.5|2774
1639665500000|2021-12-16 14:38:20|4431|4429.5|4431.5|4430.5|4432|4431|4431|4429.5|4872
1639665510000|2021-12-16 14:38:30|4431|4430|4431|4430.5|4431.5|4430.5|4430|4429|1896
1639665520000|2021-12-16 14:38:40|4430.5|4430|4431|4430.5|4431|4430.5|4430.5|4430|717
1639665530000|2021-12-16 14:38:50|4431.5|4431|4432.5|4431.5|4433.5|4432.5|4431.5|4431|16660
1639665540000|2021-12-16 14:39:00|4432|4431|4432.5|4431.5|4433|4432.5|4430|4429.5|5542
1639665550000|2021-12-16 14:39:10|4433|4432|4432|4431.5|4434|4433|4432|4431.5|1182
1639665560000|2021-12-16 14:39:20|4432.5|4432|4433|4432.5|4434|4433|4432|4431.5|1501
1639665570000|2021-12-16 14:39:30|4433.5|4432|4433|4432.5|4433.5|4433|4433|4432|421
1639665580000|2021-12-16 14:39:40|4432.5|4432|4433|4432|4433|4432.5|4432|4431.5|1360
1639665590000|2021-12-16 14:39:50|4433.5|4432.5|4432.5|4431|4434|4433|4431.5|4430.5|1759
1639665600000|2021-12-16 14:40:00|4432|4431.5|4431|4430|4432|4431.5|4430|4429|1592
1639665610000|2021-12-16 14:40:10|4430.5|4429.5|4432|4431|4432|4431|4429|4428.5|3608
1639665620000|2021-12-16 14:40:20|4431.5|4430.5|4432.5|4432|4432.5|4432|4431|4430.5|468
1639665630000|2021-12-16 14:40:30|4432|4431.5|4432|4431.5|4433.5|4432.5|4432|4431.5|2000
1639665640000|2021-12-16 14:40:40|4432.5|4431|4433.5|4432.5|4434|4433.5|4432.5|4431|1552
1639665650000|2021-12-16 14:40:50|4433|4433|4433|4432|4433|4433|4432|4431.5|2717
1639665660000|2021-12-16 14:41:00|4432.5|4432.5|4434|4433.5|4434.5|4433.5|4432.5|4432|6102
1639665670000|2021-12-16 14:41:10|4433.5|4433|4431.5|4431|4434|4433|4431.5|4430.5|7058
1639665680000|2021-12-16 14:41:20|4431|4430.5|4428.5|4428|4431|4431|4428.5|4428|1680
1639665690000|2021-12-16 14:41:30|4428|4427.5|4428|4427.5|4429.5|4428.5|4428|4427|1376
1639665700000|2021-12-16 14:41:40|4427.5|4427|4430.5|4430|4430.5|4430|4427.5|4427|1584
1639665710000|2021-12-16 14:41:50|4430|4429.5|4430.5|4429.5|4430.5|4430|4429|4428.5|4004
1639665720000|2021-12-16 14:42:00|4430|4430|4430|4429.5|4430.5|4430|4428|4427|1032
1639665730000|2021-12-16 14:42:10|4430.5|4430|4429.5|4428.5|4430.5|4430|4429|4428.5|771
1639665740000|2021-12-16 14:42:20|4429|4428|4430|4429|4430|4429.5|4428.5|4428|3754
1639665750000|2021-12-16 14:42:30|4429.5|4429.5|4428.5|4428|4429.5|4429.5|4428.5|4428|1095
1639665760000|2021-12-16 14:42:40|4429|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|436
1639665770000|2021-12-16 14:42:50|4428|4427.5|4428.5|4427.5|4428.5|4428|4427|4426.5|907
1639665780000|2021-12-16 14:43:00|4428|4428|4428.5|4427.5|4428.5|4428|4428|4427.5|1187
1639665790000|2021-12-16 14:43:10|4429|4428|4429|4428.5|4429|4428.5|4429|4427.5|625
1639665800000|2021-12-16 14:43:20|4429.5|4429|4429.5|4429|4429.5|4429|4429.5|4429|275
1639665810000|2021-12-16 14:43:30|4429|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|855
1639665820000|2021-12-16 14:43:40|4429|4428.5|4429.5|4429|4430|4429.5|4429|4428.5|2222
1639665830000|2021-12-16 14:43:50|4429|4428.5|4429|4428.5|4429.5|4429|4429|4428.5|440
1639665840000|2021-12-16 14:44:00|4428.5|4428|4427|4426.5|4428.5|4428|4426.5|4426|1818
1639665850000|2021-12-16 14:44:10|4426.5|4426|4426|4425.5|4427.5|4427|4426|4425.5|8046
1639665860000|2021-12-16 14:44:20|4425.5|4425|4425.5|4425|4426|4425.5|4425.5|4425|199
1639665870000|2021-12-16 14:44:30|4425|4424.5|4423.5|4423|4425|4424.5|4423.5|4423|2271
1639665880000|2021-12-16 14:44:40|4424|4423.5|4424|4423|4424.5|4424|4423.5|4423|161
1639665890000|2021-12-16 14:44:50|4423.5|4423.5|4424.5|4424|4425|4424.5|4423.5|4423.5|1749
1639665900000|2021-12-16 14:45:00|4425|4424.5|4426.5|4426|4426.5|4426|4425|4424.5|1531
1639665910000|2021-12-16 14:45:10|4427|4426.5|4428|4427|4428.5|4427.5|4426.5|4426|639
1639665920000|2021-12-16 14:45:20|4427.5|4426.5|4429.5|4429|4429.5|4429|4427|4426.5|1126
1639665930000|2021-12-16 14:45:30|4429|4428.5|4428.5|4428|4429|4428.5|4428|4427.5|2826
1639665940000|2021-12-16 14:45:40|4428|4427.5|4428.5|4428|4428.5|4428|4427|4426.5|1293
1639665950000|2021-12-16 14:45:50|4429|4427.5|4429.5|4429|4430|4429|4429|4427.5|2802
1639665960000|2021-12-16 14:46:00|4430|4429.5|4430|4429.5|4432.5|4432|4429.5|4429|32920
1639665970000|2021-12-16 14:46:10|4430.5|4430|4430.5|4430|4432|4431.5|4430.5|4430|3566
1639665980000|2021-12-16 14:46:20|4431|4430.5|4431.5|4430.5|4431.5|4431|4431|4430|274
1639665990000|2021-12-16 14:46:30|4431|4431|4432.5|4431.5|4432.5|4431.5|4431|4430.5|1209
1639666000000|2021-12-16 14:46:40|4433|4432|4434.5|4434|4435|4434|4433|4432|1479
1639666010000|2021-12-16 14:46:50|4435|4434.5|4435.5|4434.5|4435.5|4435|4434.5|4434|496
1639666020000|2021-12-16 14:47:00|4436|4435|4434.5|4434|4436|4435.5|4434.5|4434|3420
1639666030000|2021-12-16 14:47:10|4435|4433.5|4436.5|4436|4436.5|4436|4435|4433.5|2970
1639666040000|2021-12-16 14:47:20|4436|4435.5|4436|4435|4436.5|4435.5|4435.5|4434.5|1310
1639666050000|2021-12-16 14:47:30|4436.5|4435.5|4435|4434.5|4436.5|4436|4435|4434|1129
1639666060000|2021-12-16 14:47:40|4435.5|4435|4436|4435.5|4436.5|4436|4435.5|4435|447
1639666070000|2021-12-16 14:47:50|4436.5|4436|4437|4436|4437|4436.5|4436|4435.5|896
1639666080000|2021-12-16 14:48:00|4436.5|4436.5|4438|4437|4438|4437.5|4436.5|4436|951
1639666090000|2021-12-16 14:48:10|4437.5|4437.5|4437|4436.5|4439|4438|4437|4436|7625
1639666100000|2021-12-16 14:48:20|4436.5|4436|4437.5|4437|4438|4437|4436.5|4436|627
1639666110000|2021-12-16 14:48:30|4437|4436.5|4438.5|4438|4438.5|4438|4437|4436.5|1126
1639666120000|2021-12-16 14:48:40|4439|4438.5|4439.5|4438.5|4440|4439|4438.5|4437.5|970
1639666130000|2021-12-16 14:48:50|4439|4438|4439.5|4438.5|4439.5|4438.5|4438.5|4438|481
1639666140000|2021-12-16 14:49:00|4439|4439|4440|4439|4440|4439|4439|4438.5|530
1639666150000|2021-12-16 14:49:10|4439.5||4439.5||4440||4439.5||53
1639666160000|2021-12-16 14:49:20|4440|4439.5|4439.5|4439|4440|4439.5|4439.5|4438.5|1975
1639666170000|2021-12-16 14:49:30|4440|4439.5|4441|4440.5|4441.5|4441|4440|4439.5|5909
1639666180000|2021-12-16 14:49:40|4440.5|4440|4441.5|4441|4442|4441.5|4440.5|4440|5262
1639666190000|2021-12-16 14:49:50|4441|4440.5|4441|4440|4441.5|4441|4440.5|4440|228
1639666200000|2021-12-16 14:50:00|4441.5|4440.5|4442|4441.5|4442|4441.5|4441.5|4440.5|1243
1639666210000|2021-12-16 14:50:10|4441.5|4441|4441|4440.5|4441.5|4441|4440.5|4440|1987
1639666220000|2021-12-16 14:50:20|4441.5|4440|4441.5|4440.5|4441.5|4441|4440.5|4440|1149
1639666230000|2021-12-16 14:50:30|4442|4441|4440.5|4440|4443|4442|4440.5|4440|3588
1639666240000|2021-12-16 14:50:40|4440|4439.5|4440|4439|4440.5|4439.5|4439|4438.5|2285
1639666250000|2021-12-16 14:50:50|4440.5|4439.5|4438.5|4438|4440.5|4440|4438.5|4438|832
1639666260000|2021-12-16 14:51:00|4439|4438.5|4438|4437.5|4439.5|4438.5|4437.5|4436.5|937
1639666270000|2021-12-16 14:51:10|4438.5|4438|4438.5|4438|4438.5|4438|4438|4437.5|315
1639666280000|2021-12-16 14:51:20|4438|4437.5|4440.5|4439.5|4440.5|4439.5|4438|4437.5|1289
1639666290000|2021-12-16 14:51:30|4440|4440|4441|4440.5|4441|4440.5|4440|4439.5|302
1639666300000|2021-12-16 14:51:40|4440.5|4440|4440|4439.5|4441|4440|4440|4439|4739
1639666310000|2021-12-16 14:51:50|4439.5|4439|4438.5|4437.5|4440|4439|4438|4437.5|507
1639666320000|2021-12-16 14:52:00|4438|4437|4438.5|4437.5|4438.5|4438|4437|4436.5|1112
1639666330000|2021-12-16 14:52:10|4438|4437|4437.5|4437|4438|4437.5|4437|4436.5|913
1639666340000|2021-12-16 14:52:20|4438|4437.5|4439.5|4439|4439.5|4439|4438|4437.5|904
1639666350000|2021-12-16 14:52:30|4439|4438.5|4439|4438|4439|4438.5|4438|4437.5|1547
1639666360000|2021-12-16 14:52:40|4439.5|4438.5|4439|4438.5|4439.5|4439|4439|4438|1215
1639666370000|2021-12-16 14:52:50|4438.5|4438|4438.5|4438|4439|4438.5|4438|4437|3190
1639666380000|2021-12-16 14:53:00|4438|4437.5|4437.5|4437|4438.5|4438|4437.5|4437|1728
1639666390000|2021-12-16 14:53:10|4437|4436.5|4436|4435.5|4437|4436.5|4435.5|4435|2643
1639666400000|2021-12-16 14:53:20|4436.5|4435|4436|4435.5|4436.5|4435.5|4435|4434|3863
1639666410000|2021-12-16 14:53:30|4436.5|4436|4437|4436.5|4437.5|4437|4436|4436|413
1639666420000|2021-12-16 14:53:40|4437.5|4437|4437.5|4437|4437.5|4437|4437|4436.5|245
1639666430000|2021-12-16 14:53:50|4438|4437.5|4438.5|4438|4438.5|4438|4437.5|4437|1617
1639666440000|2021-12-16 14:54:00|4438|4437.5|4439.5|4438.5|4439.5|4439|4438|4437.5|1434
1639666450000|2021-12-16 14:54:10|4439|4438|4437|4436.5|4439|4438.5|4437|4436.5|2090
1639666460000|2021-12-16 14:54:20|4436.5|4436|4438|4437|4438|4437|4436.5|4435.5|1907
1639666470000|2021-12-16 14:54:30|4437.5|4436.5|4438.5|4437.5|4438.5|4438|4437|4436.5|2204
1639666480000|2021-12-16 14:54:40|4438|4438|4440|4439.5|4440|4439.5|4438|4437.5|2077
1639666490000|2021-12-16 14:54:50|4440.5|4440|4439|4438|4440.5|4440|4438|4437.5|2404
1639666500000|2021-12-16 14:55:00|4438.5|4438.5|4439.5|4438.5|4440|4439|4438.5|4437.5|1065
1639666510000|2021-12-16 14:55:10|4440|4439|4440|4439.5|4440.5|4439.5|4439.5|4439|484
1639666520000|2021-12-16 14:55:20|4439.5|4439|4440.5|4440|4440.5|4440|4439.5|4438.5|1094
1639666530000|2021-12-16 14:55:30|4441|4440.5|4440|4439|4441.5|4440.5|4439.5|4439|2177
1639666540000|2021-12-16 14:55:40|4439.5|4438.5|4438|4437.5|4439.5|4438.5|4438|4437.5|856
1639666550000|2021-12-16 14:55:50|4437.5|4437|4437|4436.5|4438|4437|4436.5|4436|455
1639666560000|2021-12-16 14:56:00|4437.5|4437|4437|4436|4437.5|4437|4436|4435.5|825
1639666570000|2021-12-16 14:56:10|4437.5|4436.5|4436.5|4436|4438|4437.5|4436.5|4436|1128
1639666580000|2021-12-16 14:56:20|4436|4435.5|4436.5|4436|4436.5|4436|4436|4435.5|45
1639666590000|2021-12-16 14:56:30|4436|4435.5|4435.5|4435|4436|4435.5|4434.5|4433.5|2196
1639666600000|2021-12-16 14:56:40|4436|4434.5|4436|4435.5|4436.5|4435.5|4436|4434.5|215
1639666610000|2021-12-16 14:56:50|4436.5|4436|4436.5|4435.5|4436.5|4436|4436|4435.5|1355
1639666620000|2021-12-16 14:57:00|4436|4436|4436.5|4436|4437|4436.5|4436|4435.5|845
1639666630000|2021-12-16 14:57:10|4437|4436.5|4436|4435|4437.5|4437|4436|4435|1854
1639666640000|2021-12-16 14:57:20|4435.5|4435.5|4435.5|4435|4436.5|4435.5|4435|4434.5|1421
1639666650000|2021-12-16 14:57:30|4435|4434.5|4434|4433|4435.5|4434.5|4433.5|4433|3375
1639666660000|2021-12-16 14:57:40|4433.5|4433.5|4436.5|4436|4436.5|4436|4433.5|4433.5|3551
1639666670000|2021-12-16 14:57:50|4436|4435.5|4436.5|4435.5|4437|4436|4436|4435.5|1286
1639666680000|2021-12-16 14:58:00|4436|4436|4435|4434.5|4436.5|4436|4434.5|4434|5554
1639666690000|2021-12-16 14:58:10|4434.5|4434|4435|4434.5|4435|4434.5|4434.5|4434|930
1639666700000|2021-12-16 14:58:20|4434.5|4434|4434.5|4433.5|4434.5|4434|4433.5|4433|1544
1639666710000|2021-12-16 14:58:30|4434|4434|4435.5|4435|4435.5|4435|4434|4433.5|4472
1639666720000|2021-12-16 14:58:40|4436|4435.5|4436.5|4436|4437.5|4436.5|4436|4435|10752
1639666730000|2021-12-16 14:58:50|4436|4435.5|4436.5|4436|4437|4436.5|4436|4435.5|4852
1639666740000|2021-12-16 14:59:00|4437|4435.5|4436.5|4435.5|4437.5|4437|4436|4435|3181
1639666750000|2021-12-16 14:59:10|4436|4436|4436.5|4436|4436.5|4436|4436|4435|4467
1639666760000|2021-12-16 14:59:20|4437|4436.5|4437.5|4436.5|4437.5|4437|4437|4436.5|5452
1639666770000|2021-12-16 14:59:30|4437|4437|4439|4438|4439.5|4438.5|4437|4436.5|2486
1639666780000|2021-12-16 14:59:40|4438.5|4438.5|4439.5|4439|4440.5|4439.5|4438.5|4438.5|1802
1639666790000|2021-12-16 14:59:50|4439|4438.5|4439|4438|4440|4439.5|4438|4437.5|7624
1639666800000|2021-12-16 15:00:00|4438.5|4437.5|4441|4440|4441.5|4441|4438.5|4437.5|6930
1639666810000|2021-12-16 15:00:10|4441.5|4440.5|4443|4442|4443|4442|4441|4440|1509
1639666820000|2021-12-16 15:00:20|4442.5|4442.5|4443|4442|4444|4443|4442.5|4442|3639
1639666830000|2021-12-16 15:00:30|4442.5|4442.5|4443.5|4442.5|4444|4443.5|4442.5|4442|4527
1639666840000|2021-12-16 15:00:40|4443|4442|4443.5|4443|4444|4443|4442.5|4442|3055
1639666850000|2021-12-16 15:00:50|4443|4442.5|4443|4442|4443.5|4443|4442.5|4441.5|3469
1639666860000|2021-12-16 15:01:00|4442.5|4441.5|4442|4441.5|4443.5|4442.5|4441.5|4440.5|5014
1639666870000|2021-12-16 15:01:10|4442.5|4442|4441.5|4441|4443|4442.5|4441.5|4440.5|4316
1639666880000|2021-12-16 15:01:20|4441|4440.5|4442.5|4442|4442.5|4442|4441|4440.5|987
1639666890000|2021-12-16 15:01:30|4442|4441.5|4442.5|4441.5|4443|4442|4442|4441.5|3141
1639666900000|2021-12-16 15:01:40|4441.5|4441|4442.5|4442|4442.5|4442|4441.5|4440.5|3229
1639666910000|2021-12-16 15:01:50|4443|4441.5|4441|4440.5|4443|4441.5|4441|4440.5|2758
1639666920000|2021-12-16 15:02:00|4441.5|4441|4441|4440|4441.5|4441|4439.5|4439|3179
1639666930000|2021-12-16 15:02:10|4440.5|4440.5|4440.5|4440|4441.5|4441|4440.5|4440|2177
1639666940000|2021-12-16 15:02:20|4440|4439.5|4440.5|4439.5|4440.5|4440|4439.5|4439|1123
1639666950000|2021-12-16 15:02:30|4440|4440|4441|4440|4441.5|4441|4440|4439|1636
1639666960000|2021-12-16 15:02:40|4440.5|4439.5|4441|4440.5|4441|4440.5|4440.5|4439.5|289
1639666970000|2021-12-16 15:02:50|4440.5|4439.5|4441|4440.5|4441.5|4441|4440|4439.5|3102
1639666980000|2021-12-16 15:03:00|4441.5|4441|4441.5|4440.5|4442|4441|4441|4440|531
1639666990000|2021-12-16 15:03:10|4441|4440|4441.5|4440.5|4441.5|4441|4440.5|4440|318
1639667000000|2021-12-16 15:03:20|4442|4441|4442|4441.5|4442|4441.5|4441.5|4440.5|359
1639667010000|2021-12-16 15:03:30|4441.5|4441|4442.5|4441.5|4442.5|4442|4441.5|4441|933
1639667020000|2021-12-16 15:03:40|4442|4442|4441.5|4441|4442.5|4442|4441.5|4440.5|3067
1639667030000|2021-12-16 15:03:50|4441|4440.5|4441.5|4440.5|4441.5|4441|4441|4440.5|968
1639667040000|2021-12-16 15:04:00|4441|4440|4440.5|4439.5|4441|4440|4440|4439.5|1554
1639667050000|2021-12-16 15:04:10|4441|4440|4440.5|4439.5|4441|4440.5|4439.5|4439|2169
1639667060000|2021-12-16 15:04:20|4440|4439|4439.5|4438.5|4440|4439.5|4439|4438|1006
1639667070000|2021-12-16 15:04:30|4439|4439|4439.5|4439|4440|4439|4439|4438.5|1779
1639667080000|2021-12-16 15:04:40|4439|4438.5|4440.5|4440|4440.5|4440|4439|4438.5|1139
1639667090000|2021-12-16 15:04:50|4440|4439.5|4439.5|4438.5|4440.5|4439.5|4439|4438|1327
1639667100000|2021-12-16 15:05:00|4439|4438|4438|4437|4439.5|4438.5|4437.5|4437|897
1639667110000|2021-12-16 15:05:10|4437.5|4437.5|4438.5|4437.5|4441.5|4440.5|4437.5|4437|28658
1639667120000|2021-12-16 15:05:20|4439|4438|4438|4437.5|4439|4438.5|4438|4437.5|1384
1639667130000|2021-12-16 15:05:30|4438.5|4438|4440|4439.5|4440.5|4440|4438.5|4438|3765
1639667140000|2021-12-16 15:05:40|4439.5|4439|4438|4437.5|4439.5|4439|4438|4437|1911
1639667150000|2021-12-16 15:05:50|4438.5|4438|4438.5|4438|4438.5|4438|4438.5|4438|133
1639667160000|2021-12-16 15:06:00|4438|4437.5|4439|4437.5|4439|4438|4437.5|4436.5|2107
1639667170000|2021-12-16 15:06:10|4438.5|4438|4438.5|4437.5|4439|4438.5|4438|4437.5|3473
1639667180000|2021-12-16 15:06:20|4438|4438|4438.5|4438|4438.5|4438|4438|4437.5|200
1639667190000|2021-12-16 15:06:30|4438|4437.5|4439.5|4438.5|4439.5|4439|4438|4437.5|1515
1639667200000|2021-12-16 15:06:40|4439|4439|4440.5|4440|4441|4440.5|4439|4438.5|1738
1639667210000|2021-12-16 15:06:50|4440|4439.5|4440.5|4440|4440.5|4440|4439.5|4439|1761
1639667220000|2021-12-16 15:07:00|4440|4439.5|4439|4438|4440|4439.5|4438.5|4438|617
1639667230000|2021-12-16 15:07:10|4439.5|4438.5|4438.5|4438|4439.5|4439|4438.5|4438|231
1639667240000|2021-12-16 15:07:20|4438|4437.5|4438|4437.5|4439|4438.5|4436.5|4435.5|3290
1639667250000|2021-12-16 15:07:30|4437.5|4437|4437.5|4437|4438|4437.5|4437.5|4437|102
1639667260000|2021-12-16 15:07:40|4438|4437.5|4436|4435.5|4438.5|4438|4436|4435.5|6260
1639667270000|2021-12-16 15:07:50|4436.5|4435|4434.5|4434|4436.5|4435|4434.5|4433.5|8698
1639667280000|2021-12-16 15:08:00|4434|4433.5|4435|4434.5|4435.5|4434.5|4434|4433|1028
1639667290000|2021-12-16 15:08:10|4434.5|4434|4435.5|4435|4435.5|4435|4434.5|4434|334
1639667300000|2021-12-16 15:08:20|4435|4434.5|4436|4435|4436.5|4435.5|4435|4434.5|8679
1639667310000|2021-12-16 15:08:30|4435.5|4435.5|4436.5|4435.5|4436.5|4436|4435.5|4435|9107
1639667320000|2021-12-16 15:08:40|4437|4436|4438|4437.5|4438|4437.5|4436.5|4436|1014
1639667330000|2021-12-16 15:08:50|4438.5|4438|4438.5|4437.5|4439|4438.5|4438|4437.5|2386
1639667340000|2021-12-16 15:09:00|4439|4438|4439.5|4439|4440|4439.5|4439|4437.5|3820
1639667350000|2021-12-16 15:09:10|4440|4439.5|4440.5|4440|4441|4440|4439.5|4439|1397
1639667360000|2021-12-16 15:09:20|4441|4440.5|4441.5|4440.5|4442|4441|4441|4440.5|1168
1639667370000|2021-12-16 15:09:30|4441|4440|4441.5|4440.5|4441.5|4441|4440.5|4440|4698
1639667380000|2021-12-16 15:09:40|4441|4440|4438.5|4437.5|4441.5|4440|4438.5|4437.5|4843
1639667390000|2021-12-16 15:09:50|4438|4438|4437|4436.5|4438|4438|4437|4436|3869
1639667400000|2021-12-16 15:10:00|4436.5|4436|4440|4439|4440|4439.5|4436.5|4436|29727
1639667410000|2021-12-16 15:10:10|4440.5|4439.5|4440.5|4440|4441.5|4441|4440|4439.5|2351
1639667420000|2021-12-16 15:10:20|4441|4439.5|4440|4439.5|4441|4439.5|4439.5|4439|1032
1639667430000|2021-12-16 15:10:30|4439.5|4439|4440.5|4440|4440.5|4440|4439.5|4439|304
1639667440000|2021-12-16 15:10:40|4441|4440.5|4442|4441.5|4442.5|4442|4441|4440.5|3620
1639667450000|2021-12-16 15:10:50|4441.5|4441|4441|4440.5|4442|4441|4441|4440.5|2553
1639667460000|2021-12-16 15:11:00|4440.5|4440|4440|4439.5|4440.5|4440|4440|4439|617
1639667470000|2021-12-16 15:11:10|4440.5|4439|4440.5|4440|4441.5|4441|4439.5|4439|629
1639667480000|2021-12-16 15:11:20|4441|4440.5|4441|4440.5|4441|4440.5|4440.5|4440|406
1639667490000|2021-12-16 15:11:30|||||||||325
1639667500000|2021-12-16 15:11:40|4441.5|4441|4442|4441.5|4442|4441.5|4441.5|4441|3132
1639667510000|2021-12-16 15:11:50|4441.5|4441|4443|4442.5|4443.5|4443|4441.5|4441|7152
1639667520000|2021-12-16 15:12:00|4442.5|4442|4443|4442.5|4443.5|4443|4442.5|4441.5|2914
1639667530000|2021-12-16 15:12:10|4442.5|4442|4442.5|4441.5|4443|4442.5|4442|4441.5|2495
1639667540000|2021-12-16 15:12:20|4443|4442|4443|4442.5|4443.5|4442.5|4442|4441.5|2105
1639667550000|2021-12-16 15:12:30|4444|4443|4443.5|4443|4444|4443.5|4443.5|4443|3635
1639667560000|2021-12-16 15:12:40|4444|4443.5|4444|4443.5|4445|4444.5|4444|4443.5|8033
1639667570000|2021-12-16 15:12:50|4444.5|4444|4445|4444.5|4445|4444.5|4444|4443.5|7872
1639667580000|2021-12-16 15:13:00|4444.5|4444|4444.5|4444|4446|4445.5|4444.5|4444|14294
1639667590000|2021-12-16 15:13:10|4444|4443.5|4444|4443.5|4445|4444.5|4444|4443.5|2410
1639667600000|2021-12-16 15:13:20|4444.5|4443|4444|4443.5|4444.5|4444|4443.5|4443|1321
1639667610000|2021-12-16 15:13:30|4443.5|4443|4444|4443.5|4444|4443.5|4443.5|4443|1085
1639667620000|2021-12-16 15:13:40|4444.5|4444|4444|4443|4445|4444.5|4443.5|4443|4564
1639667630000|2021-12-16 15:13:50|4443.5|4443.5|4443|4442.5|4443.5|4443.5|4443|4442.5|1331
1639667640000|2021-12-16 15:14:00|4442.5|4442|4442.5|4442|4443|4442.5|4441.5|4441|1844
1639667650000|2021-12-16 15:14:10|4443|4441.5|4443|4442|4444|4443|4443|4441.5|1653
1639667660000|2021-12-16 15:14:20|4443.5|4442.5|4443|4442|4443.5|4442.5|4442.5|4442|360
1639667670000|2021-12-16 15:14:30|4442.5|4441.5|4441.5|4441|4442.5|4441.5|4441.5|4440.5|795
1639667680000|2021-12-16 15:14:40|4441|4440.5|4441|4440.5|4441.5|4441|4440.5|4440|2223
1639667690000|2021-12-16 15:14:50|4440.5|4440|4441.5|4441|4441.5|4441|4440.5|4440|510
1639667700000|2021-12-16 15:15:00|4441|4440.5|4442|4441.5|4442|4441.5|4441|4440.5|436
1639667710000|2021-12-16 15:15:10|4441.5|4441|4443|4442.5|4443|4442.5|4441.5|4441|773
1639667720000|2021-12-16 15:15:20|4442.5|4442|4442.5|4442|4442.5|4442|4442.5|4442|439
1639667730000|2021-12-16 15:15:30|4442|4441.5|4442|4441.5|4442|4441.5|4442|4441|3267
1639667740000|2021-12-16 15:15:40|4441.5|4441|4442.5|4441.5|4442.5|4442|4441.5|4441|1237
1639667750000|2021-12-16 15:15:50|4442|4442|4443.5|4443|4444|4443|4442|4441.5|1217
1639667760000|2021-12-16 15:16:00|4443|4442.5|4444|4443.5|4444.5|4443.5|4443|4442|2324
1639667770000|2021-12-16 15:16:10|4443.5|4443|4444.5|4443.5|4444.5|4444|4443.5|4443|2118
1639667780000|2021-12-16 15:16:20|4445|4444|4445|4444|4445|4444.5|4444.5|4443.5|1933
1639667790000|2021-12-16 15:16:30|4444.5|4443.5|4445|4444|4445|4444.5|4443.5|4443|2227
1639667800000|2021-12-16 15:16:40|4444.5|4443.5|4444.5|4444|4445|4444|4444|4443.5|998
1639667810000|2021-12-16 15:16:50|4444|4443.5|4444.5|4444|4444.5|4444|4444|4443.5|975
1639667820000|2021-12-16 15:17:00|4444|4443.5|4445|4444.5|4446|4445|4444|4443.5|2399
1639667830000|2021-12-16 15:17:10|4444.5|4444|4445|4444|4445.5|4444.5|4444.5|4444|936
1639667840000|2021-12-16 15:17:20|4444.5|4444.5|4445.5|4444.5|4445.5|4445|4444.5|4444|802
1639667850000|2021-12-16 15:17:30|4445|4445|4445.5|4444.5|4445.5|4445|4445|4444.5|1709
1639667860000|2021-12-16 15:17:40|4445|4445|4445|4444.5|4445.5|4445|4445|4444|3777
1639667870000|2021-12-16 15:17:50|4444.5|4444|4445.5|4444.5|4445.5|4445|4444.5|4444|1576
1639667880000|2021-12-16 15:18:00|4445|4444|4445.5|4444.5|4446|4445.5|4444.5|4443.5|8663
1639667890000|2021-12-16 15:18:10|4446|4445|4446.5|4445.5|4447|4446|4445|4444.5|14484
1639667900000|2021-12-16 15:18:20|4446|4446|4446.5|4445.5|4446.5|4446|4445.5|4445|1545
1639667910000|2021-12-16 15:18:30|4447|4446|4447.5|4446.5|4447.5|4447|4446.5|4445.5|7776
1639667920000|2021-12-16 15:18:40|4448|4447|4448.5|4447.5|4448.5|4448|4448|4447|5472
1639667930000|2021-12-16 15:18:50|4448|4448|4449.5|4449|4450|4449.5|4448|4447.5|7610
1639667940000|2021-12-16 15:19:00|4449|4448.5|4448.5|4447.5|4449.5|4449|4448|4447.5|2873
1639667950000|2021-12-16 15:19:10|4448|4448|4449.5|4449|4449.5|4449|4448|4447.5|4386
1639667960000|2021-12-16 15:19:20|4450|4449.5|4449.5|4449|4450|4449.5|4449|4448.5|3554
1639667970000|2021-12-16 15:19:30|4450|4449.5|4451.5|4451|4452|4451|4449.5|4449|107495
1639667980000|2021-12-16 15:19:40|4452|4450.5|4451.5|4451|4452|4451.5|4451|4450.5|5938
1639667990000|2021-12-16 15:19:50|4452|4450.5|4450.5|4450|4452|4451|4450.5|4449.5|1458
1639668000000|2021-12-16 15:20:00|4451|4450.5|4452|4451.5|4452|4451.5|4450.5|4450|2330
1639668010000|2021-12-16 15:20:10|4452.5|4452|4453|4452.5|4454|4453|4452.5|4452|5929
1639668020000|2021-12-16 15:20:20|4453.5|4453|4453.5|4453|4454|4453.5|4453.5|4453|3472
1639668030000|2021-12-16 15:20:30|4454|4453.5|4454|4453.5|4454|4453.5|4454|4453.5|1470
1639668040000|2021-12-16 15:20:40|4454.5|4454|4454|4453.5|4455|4454|4454|4453.5|2688
1639668050000|2021-12-16 15:20:50|4454.5|4454|4454.5|4454|4455|4454|4454|4453|5370
1639668060000|2021-12-16 15:21:00|4454|4453.5|4454|4453.5|4454.5|4454|4454|4453.5|2317
1639668070000|2021-12-16 15:21:10|4454.5|4454|4455|4454|4455|4454.5|4454|4453.5|1544
1639668080000|2021-12-16 15:21:20|4454.5|4453.5|4455|4454.5|4455.5|4455|4454.5|4453.5|5924
1639668090000|2021-12-16 15:21:30|4455.5|4455|4454.5|4454|4455.5|4455|4454.5|4454|2082
1639668100000|2021-12-16 15:21:40|4454|4453.5|4455.5|4454.5|4455.5|4454.5|4454|4453|6397
1639668110000|2021-12-16 15:21:50|4455|4454|4454.5|4454|4455.5|4454.5|4454|4453.5|1327
1639668120000|2021-12-16 15:22:00|4455|4454.5|4454.5|4454|4455|4454.5|4454.5|4454|996
1639668130000|2021-12-16 15:22:10|4455|4454.5|4455.5|4455|4455.5|4455|4454.5|4454|1132
1639668140000|2021-12-16 15:22:20|4456|4454.5|4456|4455.5|4456|4455.5|4456|4454.5|1118
1639668150000|2021-12-16 15:22:30|4456.5|4456|4457.5|4456.5|4457.5|4457|4456.5|4455.5|2167
1639668160000|2021-12-16 15:22:40|4457|4456|4457.5|4456.5|4457.5|4456.5|4456.5|4456|3564
1639668170000|2021-12-16 15:22:50|4457|4457|4459|4458|4459|4458|4457|4456.5|7836
1639668180000|2021-12-16 15:23:00|4458.5|4457.5|4458.5|4457.5|4459|4458|4458|4457|3813
1639668190000|2021-12-16 15:23:10|4458|4457|4459|4458|4459|4458.5|4457|4456.5|19000
1639668200000|2021-12-16 15:23:20|4458.5|4458.5|4459.5|4458.5|4460|4459|4458.5|4458.5|2822
1639668210000|2021-12-16 15:23:30|4459|4459|4460.5|4460|4461|4460|4459|4459|14973
1639668220000|2021-12-16 15:23:40|4461|4459.5|4461.5|4461|4462|4461|4460.5|4459.5|1852
1639668230000|2021-12-16 15:23:50|4462|4461.5|4462|4461|4462|4461.5|4461.5|4461|525
1639668240000|2021-12-16 15:24:00|4461.5|4460.5|4462|4461.5|4462.5|4462|4461|4460.5|3416
1639668250000|2021-12-16 15:24:10|4462.5|4462|4461.5|4461|4462.5|4462|4461.5|4461|2877
1639668260000|2021-12-16 15:24:20|4461|4460.5|4460.5|4459.5|4461.5|4460.5|4460.5|4459.5|1115
1639668270000|2021-12-16 15:24:30|4460|4460|4459.5|4459|4460.5|4460|4459.5|4459|4174
1639668280000|2021-12-16 15:24:40|4460|4459.5|4460.5|4460|4461|4460.5|4460|4459.5|2250
1639668290000|2021-12-16 15:24:50|4461||4460.5||4461||4460.5||890
1639668300000|2021-12-16 15:25:00|4460|4459.5|4460|4459.5|4461|4460.5|4459.5|4459|3221
1639668310000|2021-12-16 15:25:10|4459.5|4459|4460.5|4459.5|4461|4460|4459|4458.5|3139
1639668320000|2021-12-16 15:25:20|4460|4460|4460.5|4459.5|4460.5|4460|4460|4459.5|226
1639668330000|2021-12-16 15:25:30|4460|4459|4461|4460.5|4461.5|4461|4459.5|4459|2981
1639668340000|2021-12-16 15:25:40|4461.5|4461|4461.5|4460.5|4461.5|4461|4461|4460.5|652
1639668350000|2021-12-16 15:25:50|4462|4461|4462|4461.5|4463|4461.5|4462|4460.5|931
1639668360000|2021-12-16 15:26:00|4462.5|4462|4462.5|4461.5|4463|4462|4462.5|4461.5|450
1639668370000|2021-12-16 15:26:10|4462|4461|4461.5|4460.5|4462|4461.5|4461|4460.5|4960
1639668380000|2021-12-16 15:26:20|4461|4461|4461|4460|4461.5|4461|4460.5|4460|1581
1639668390000|2021-12-16 15:26:30|4460.5|4460.5|4461|4460.5|4462|4461|4460.5|4460|1442
1639668400000|2021-12-16 15:26:40|4461.5|4461|4461.5|4461|4462|4461.5|4461.5|4460.5|397
1639668410000|2021-12-16 15:26:50|4461|4460.5|4461|4460.5|4461|4461|4461|4460.5|450
1639668420000|2021-12-16 15:27:00|4461.5|4460|4462.5|4461.5|4462.5|4462|4461.5|4460|4002
1639668430000|2021-12-16 15:27:10|4463|4462|4463|4462.5|4463.5|4463|4462.5|4462|1112
1639668440000|2021-12-16 15:27:20|4463.5|4463|4463.5|4463|4463.5|4463|4463.5|4463|1124
1639668450000|2021-12-16 15:27:30|4463|4462.5|4463.5|4462.5|4463.5|4463|4463|4462.5|666
1639668460000|2021-12-16 15:27:40|4463|4463|4463.5|4463|4463.5|4463|4463|4462.5|290
1639668470000|2021-12-16 15:27:50|4464|4462.5|4465|4464.5|4466|4465|4464|4462.5|12707
1639668480000|2021-12-16 15:28:00|4465.5|4465|4465|4464.5|4465.5|4465|4465|4464.5|3067
1639668490000|2021-12-16 15:28:10|4464.5|4464|4464|4463.5|4464.5|4464|4464|4463.5|2861
1639668500000|2021-12-16 15:28:20|4463.5|4463|4462|4461.5|4463.5|4463|4462|4461.5|8223
1639668510000|2021-12-16 15:28:30|4462.5|4462|4462.5|4462|4463|4462.5|4462.5|4461.5|5235
1639668520000|2021-12-16 15:28:40|4463|4462.5|4463|4462.5|4463|4462.5|4462.5|4462|598
1639668530000|2021-12-16 15:28:50|4463.5|4463|4463.5|4463|4463.5|4463|4463.5|4463|422
1639668540000|2021-12-16 15:29:00|4463|4462.5|4465|4464|4465|4464.5|4463|4462.5|21098
1639668550000|2021-12-16 15:29:10|4464.5|4464.5|4465|4464|4465|4464.5|4464.5|4463.5|1825
1639668560000|2021-12-16 15:29:20|4464.5|4464.5|4466|4465|4466.5|4465.5|4464.5|4463.5|7446
1639668570000|2021-12-16 15:29:30|4466.5|4465.5|4465.5|4464.5|4466.5|4466|4464.5|4464|8683
1639668580000|2021-12-16 15:29:40|4465|4464|4465|4464|4465|4464.5|4464.5|4463.5|902
1639668590000|2021-12-16 15:29:50|4464.5|4464.5|4465|4464|4465|4464.5|4464.5|4463.5|2712
1639668600000|2021-12-16 15:30:00|4464.5|4464.5|4463.5|4463|4465|4464.5|4463|4462.5|8186
1639668610000|2021-12-16 15:30:10|4464|4462.5|4464|4463|4464|4463.5|4463.5|4462.5|741
1639668620000|2021-12-16 15:30:20|4463.5||4464||4464||4463.5||11
1639668630000|2021-12-16 15:30:30|4463.5|4462.5|4460|4459.5|4463.5|4462.5|4460|4459.5|5116
1639668640000|2021-12-16 15:30:40|4459.5|4459|4461|4460.5|4461|4460.5|4459.5|4459|4272
1639668650000|2021-12-16 15:30:50|4461.5|4461|4461.5|4461|4462.5|4462|4461.5|4461|2040
1639668660000|2021-12-16 15:31:00|4461|4460.5|4460.5|4459.5|4461|4460.5|4460|4459.5|2639
1639668670000|2021-12-16 15:31:10|4460|4459|4460|4459.5|4460.5|4460|4460|4459|1034
1639668680000|2021-12-16 15:31:20|4459.5|4459|4459.5|4458.5|4460.5|4460|4459|4458.5|2150
1639668690000|2021-12-16 15:31:30|4459|4459|4459.5|4458.5|4460|4459.5|4459|4458.5|78
1639668700000|2021-12-16 15:31:40|4460|4459|4460|4459.5|4460|4459.5|4459.5|4458.5|1395
1639668710000|2021-12-16 15:31:50|4459.5|4459|4459.5|4458.5|4460|4459.5|4459|4458.5|505
1639668720000|2021-12-16 15:32:00|4460|4459|4459.5|4458.5|4460|4459.5|4459|4458.5|1108
1639668730000|2021-12-16 15:32:10|4459|4458|4459.5|4458.5|4459.5|4459|4459|4458|533
1639668740000|2021-12-16 15:32:20|4460|4459|4461|4460|4461.5|4460.5|4460|4458.5|10731
1639668750000|2021-12-16 15:32:30|4460.5|4459.5|4461|4460|4461|4460.5|4460.5|4459.5|511
1639668760000|2021-12-16 15:32:40|4461.5|4460.5|4461|4460.5|4461.5|4461|4461|4460.5|899
1639668770000|2021-12-16 15:32:50|4460.5|4460|4459|4458.5|4460.5|4460|4459|4458.5|8934
1639668780000|2021-12-16 15:33:00|4458.5|4458|4458.5|4458|4458.5|4458|4458.5|4457.5|2606
1639668790000|2021-12-16 15:33:10|4458|4457.5|4458|4457.5|4458.5|4458|4458|4457|7549
1639668800000|2021-12-16 15:33:20|4457.5|4457|4457.5|4457|4458|4457.5|4457.5|4457|534
1639668810000|2021-12-16 15:33:30|4458|4457.5|4457.5|4457|4458|4457.5|4457|4456|1427
1639668820000|2021-12-16 15:33:40|4458|4457.5|4458|4457.5|4458.5|4458|4456.5|4456|4335
1639668830000|2021-12-16 15:33:50|4458.5|4458|4458.5|4458|4458.5|4458|4458|4457.5|1218
1639668850000|2021-12-16 15:34:10|4459|4458.5|4459|4458.5|4459.5|4459|4459|4458|3831
1639668860000|2021-12-16 15:34:20|4458.5|4458|4458|4457.5|4459|4458.5|4458|4457|1228
1639668870000|2021-12-16 15:34:30|4458.5|4458|4458.5|4458|4458.5|4458|4458.5|4457.5|1123
1639668880000|2021-12-16 15:34:40||4457.5||4458||4458||4457.5|1121
1639668890000|2021-12-16 15:34:50|4458|4457.5|4458|4457.5|4458|4457.5|4458|4457.5|449
1639668900000|2021-12-16 15:35:00|4457.5|4457|4456.5|4456|4457.5|4457|4456.5|4456|3407
1639668910000|2021-12-16 15:35:10|4457|4456.5|4459|4458|4459|4458.5|4457|4456|2156
1639668920000|2021-12-16 15:35:20|4458.5|4458.5|4458.5|4458|4459|4458.5|4458.5|4458|1037
1639668930000|2021-12-16 15:35:30|4458|4457.5|4458|4457.5|4459|4458.5|4458|4457.5|3912
1639668940000|2021-12-16 15:35:40|4458.5|4458|4458|4457.5|4458.5|4458|4458|4457.5|85
1639668950000|2021-12-16 15:35:50|4457.5|4457|4457|4456.5|4458|4457|4457|4456.5|827
1639668960000|2021-12-16 15:36:00|4456.5|4456|4456.5|4456|4457|4456.5|4456|4455.5|2937
1639668970000|2021-12-16 15:36:10|4456|4455.5|4456|4455|4456|4456|4456|4455|1411
1639668980000|2021-12-16 15:36:20|4455.5|4455.5|4456|4455.5|4456.5|4455.5|4455.5|4455|558
1639668990000|2021-12-16 15:36:30|4456.5|4456|4456.5|4455.5|4456.5|4456|4456|4455|473
1639669000000|2021-12-16 15:36:40|4456|4456|4456.5|4456|4456.5|4456|4456|4456|1581
1639669010000|2021-12-16 15:36:50|4457|4456.5|4456|4455.5|4457|4456.5|4456|4455.5|814
1639669020000|2021-12-16 15:37:00|4456.5|4456|4454.5|4453.5|4457|4456|4454|4453.5|30098
1639669030000|2021-12-16 15:37:10|4454|4454|4454|4453.5|4454.5|4454|4454|4453|4544
1639669040000|2021-12-16 15:37:20|4454.5|4454|4454.5|4454|4455|4454.5|4454.5|4454|2080
1639669050000|2021-12-16 15:37:30|4455|4454.5|4455|4454.5|4455|4454.5|4455|4454.5|292
1639669060000|2021-12-16 15:37:40|4454.5|4454|4455.5|4455|4456|4455|4454.5|4454|3379
1639669070000|2021-12-16 15:37:50|4456|4455.5|4456.5|4456|4456.5|4456|4455.5|4455|1490
1639669080000|2021-12-16 15:38:00|4457|4455.5|4455.5|4455|4457|4456.5|4455.5|4455|3127
1639669090000|2021-12-16 15:38:10|4456|4455.5|4456.5|4456|4456.5|4456|4456|4455.5|1159
1639669100000|2021-12-16 15:38:20|4456|4455.5|4456.5|4455.5|4456.5|4456|4456|4455.5|1113
1639669110000|2021-12-16 15:38:30|4456|4456|4457.5|4456.5|4457.5|4457|4456|4456|1801
1639669120000|2021-12-16 15:38:40|4457|4456|4456.5|4455.5|4457|4456|4456.5|4455.5|2619
1639669130000|2021-12-16 15:38:50|4456|4456|4456.5|4455.5|4456.5|4456|4456|4455.5|504
1639669140000|2021-12-16 15:39:00|4456|4456|4456.5|4456|4456.5|4456|4456|4455.5|646
1639669150000|2021-12-16 15:39:10|4456|4455.5|4456.5|4455.5|4456.5|4455.5|4456|4455.5|546
1639669160000|2021-12-16 15:39:20|4457|4456|4457.5|4457|4458|4457.5|4457|4456|2196
1639669170000|2021-12-16 15:39:30|4457|4456.5|4457.5|4456.5|4457.5|4457|4457|4456.5|696
1639669180000|2021-12-16 15:39:40|4458|4457|4458|4457.5|4458|4457.5|4457.5|4457|963
1639669190000|2021-12-16 15:39:50|4458.5|4458|4458|4457.5|4458.5|4458|4458|4457.5|549
1639669200000|2021-12-16 15:40:00|4457.5|4457|4457.5|4457|4457.5|4457|4457|4456.5|5768
1639669210000|2021-12-16 15:40:10|4457|4456.5|4457|4456.5|4457|4457|4456|4455.5|1962
1639669220000|2021-12-16 15:40:20|4456.5|4456|4457|4456.5|4457|4456.5|4456.5|4456|466
1639669230000|2021-12-16 15:40:30|4456.5|4456|4458.5|4458|4458.5|4458|4456.5|4456|2058
1639669240000|2021-12-16 15:40:40|4458|4457.5|4458.5|4458|4458.5|4458|4458|4457.5|845
1639669250000|2021-12-16 15:40:50|4458|4457.5|4457.5|4457|4458.5|4458|4457.5|4456.5|1984
1639669260000|2021-12-16 15:41:00|4458|4457.5|4457.5|4457|4458.5|4458|4457|4456.5|3035
1639669270000|2021-12-16 15:41:10|4457|4456.5|4457|4456.5|4457|4456.5|4457|4456.5|542
1639669280000|2021-12-16 15:41:20|4457.5|4457|4457.5|4457|4458|4457.5|4457.5|4456.5|452
1639669290000|2021-12-16 15:41:30|4457|4456.5|4457.5|4457|4457.5|4457|4457|4456.5|389
1639669300000|2021-12-16 15:41:40|4458|4457.5|4457.5|4456.5|4458|4457.5|4457|4456.5|655
1639669310000|2021-12-16 15:41:50|4457|4457|4457|4456.5|4457.5|4457|4457|4456.5|358
1639669320000|2021-12-16 15:42:00|4457.5|4457|4458.5|4458|4458.5|4458|4457.5|4456.5|3743
1639669330000|2021-12-16 15:42:10|4459|4458.5|4459.5|4459|4459.5|4459|4459|4458.5|840
1639669340000|2021-12-16 15:42:20|4460|4459.5|4460.5|4460|4460.5|4460|4460|4459.5|3188
1639669350000|2021-12-16 15:42:30|4460|4459.5|4459.5|4459|4460.5|4460|4459.5|4458.5|5339
1639669360000|2021-12-16 15:42:40|4460|4459.5|4460|4459.5|4460|4459.5|4459.5|4459|976
1639669370000|2021-12-16 15:42:50|4460.5|4460|4461|4460|4461|4460.5|4460.5|4459.5|2858
1639669380000|2021-12-16 15:43:00|4460.5|4460.5|4461.5|4460.5|4461.5|4461|4460.5|4460|626
1639669390000|2021-12-16 15:43:10|4461|4461|4460.5|4460|4461.5|4461|4460|4459.5|2909
1639669400000|2021-12-16 15:43:20|4461|4460.5|4461.5|4460.5|4461.5|4461|4460.5|4460|718
1639669410000|2021-12-16 15:43:30|4461|4460|4460.5|4460|4461|4460.5|4460.5|4460|1639
1639669420000|2021-12-16 15:43:40|4461|4460.5|4461|4460.5|4461|4460.5|4460.5|4460|440
1639669430000|2021-12-16 15:43:50|4460.5|4460|4460.5|4460|4461|4460|4460.5|4460|168
1639669440000|2021-12-16 15:44:00|4460|4459.5|4461.5|4460.5|4461.5|4461|4460|4459|3790
1639669450000|2021-12-16 15:44:10|4461||4461||4461||4461||15
1639669460000|2021-12-16 15:44:20|4461.5|4461|4461|4460.5|4462|4461.5|4461|4460.5|4453
1639669470000|2021-12-16 15:44:30|4460.5|4460|4461.5|4461|4461.5|4461|4460.5|4460|1654
1639669480000|2021-12-16 15:44:40||4460.5||4460.5||4460.5||4460.5|46
1639669490000|2021-12-16 15:44:50|4461|4461|4462|4461.5|4462|4461.5|4461|4460.5|2006
1639669500000|2021-12-16 15:45:00|4461.5|4461|4461.5|4461|4462|4461.5|4461.5|4461|1230
1639669510000|2021-12-16 15:45:10||4460.5||4460.5||4460.5||4460.5|1156
1639669520000|2021-12-16 15:45:20|4462|4461|4461.5|4461|4462|4461.5|4461|4460|3690
1639669530000|2021-12-16 15:45:30|4461|4460.5|4461|4460.5|4461|4460.5|4461|4460.5|286
1639669540000|2021-12-16 15:45:40|||||||||200
1639669550000|2021-12-16 15:45:50|4461.5|4461|4462.5|4462|4462.5|4462|4461.5|4461|4134
1639669560000|2021-12-16 15:46:00|4463|4462.5|4463.5|4462.5|4463.5|4463|4462.5|4462|2466
1639669570000|2021-12-16 15:46:10|4464|4463|4463|4462.5|4464|4463.5|4462.5|4462|7070
1639669580000|2021-12-16 15:46:20|4462.5|4462|4463.5|4462.5|4463.5|4463|4462.5|4462|1106
1639669590000|2021-12-16 15:46:30|4463|4462|4462.5|4462|4463|4462|4462.5|4462|1436
1639669600000|2021-12-16 15:46:40|4462|4461.5|4461.5|4461|4462|4461.5|4461.5|4461|1423
1639669610000|2021-12-16 15:46:50|4461|4460.5|4462|4461|4462|4461|4461|4460.5|2264
1639669620000|2021-12-16 15:47:00|4461.5|4460.5|4461.5|4461|4461.5|4461|4461|4460.5|1720
1639669630000|2021-12-16 15:47:10|4462|4461.5|4461.5|4461|4462|4461.5|4461.5|4460.5|1643
1639669640000|2021-12-16 15:47:20|4461|4460.5|4461.5|4460.5|4461.5|4461|4461|4460.5|313
1639669650000|2021-12-16 15:47:30|4461|4461|4461.5|4461|4462|4461.5|4461|4460.5|1134
1639669660000|2021-12-16 15:47:40|4462|4461.5|4462.5|4462|4462.5|4462|4462|4461.5|4085
1639669670000|2021-12-16 15:47:50|4463|4461.5|4463.5|4463|4463.5|4463|4463|4461.5|766
1639669680000|2021-12-16 15:48:00|4464|4463.5|4463.5|4462.5|4464|4463.5|4463|4462.5|7835
1639669690000|2021-12-16 15:48:10|4463||4463||4463.5||4463||161
1639669700000|2021-12-16 15:48:20|4463.5|4463|4464|4463.5|4464|4463.5|4463.5|4463|1116
1639669710000|2021-12-16 15:48:30|4464.5|4464|4464.5|4463.5|4465|4464.5|4464|4463.5|2318
1639669720000|2021-12-16 15:48:40|4464||4464||4464||4464||100
1639669730000|2021-12-16 15:48:50|4464.5|4464|4464|4463.5|4464.5|4464|4464|4463.5|1593
1639669740000|2021-12-16 15:49:00|4464.5|4464|4465.5|4465|4465.5|4465|4464|4463.5|11468
1639669750000|2021-12-16 15:49:10|4466|4465.5|4467|4466|4467|4466|4466|4465|5045
1639669760000|2021-12-16 15:49:20|4466.5|4466.5|4467|4466.5|4467.5|4467|4466.5|4465.5|5230
1639669770000|2021-12-16 15:49:30|4467.5|4467|4468|4467|4468|4467.5|4467|4467|2600
1639669780000|2021-12-16 15:49:40|4467.5|4467.5|4467.5|4467|4468|4467.5|4467|4466.5|5535
1639669790000|2021-12-16 15:49:50|4467|4466.5|4466.5|4466|4467.5|4467|4466.5|4466|3071
1639669800000|2021-12-16 15:50:00|4467|4466.5|4468|4467.5|4468|4467.5|4467|4466.5|2365
1639669810000|2021-12-16 15:50:10|4468.5|4468|4469|4468.5|4469.5|4468.5|4468.5|4468|10154
1639669820000|2021-12-16 15:50:20|4469.5|4469|4470.5|4470|4471|4470|4469|4469|9984
1639669830000|2021-12-16 15:50:30|||||||||242
1639669840000|2021-12-16 15:50:40|4471|4470.5|4471|4470.5|4471.5|4471|4470.5|4470|6773
1639669850000|2021-12-16 15:50:50|4470.5|4470|4469.5|4468.5|4470.5|4470|4469.5|4468.5|3413
1639669860000|2021-12-16 15:51:00|4469|4469|4469|4468|4469.5|4469|4468.5|4468|3144
1639669870000|2021-12-16 15:51:10|4468.5|4467.5|4468.5|4468|4468.5|4468|4468.5|4467.5|455
1639669880000|2021-12-16 15:51:20|4469|4468.5|4469.5|4469|4470|4469|4469|4468.5|744
1639669890000|2021-12-16 15:51:30|4470|4468.5|4469.5|4468.5|4470|4469|4469|4468.5|2540
1639669900000|2021-12-16 15:51:40|4469|4469|4470.5|4470|4470.5|4470|4469|4468.5|2723
1639669910000|2021-12-16 15:51:50|4471|4470.5|4471|4470.5|4471|4470.5|4471|4470.5|1379
1639669920000|2021-12-16 15:52:00|4471.5|4471|4471.5|4470.5|4471.5|4471|4471|4470|4145
1639669930000|2021-12-16 15:52:10|4471|4470|4471.5|4470.5|4471.5|4471|4470.5|4470|2061
1639669940000|2021-12-16 15:52:20|4471|4471|4471.5|4470.5|4471.5|4471|4471|4470.5|913
1639669950000|2021-12-16 15:52:30|4471|4470|4470.5|4470|4471|4470|4470.5|4470|292
1639669960000|2021-12-16 15:52:40|4471|4470.5|4471|4470.5|4471|4470.5|4470|4469.5|2531
1639669970000|2021-12-16 15:52:50|4471.5|4471|4470.5|4469.5|4472|4471.5|4470|4469|10896
1639669980000|2021-12-16 15:53:00|4471|4470|4471|4470.5|4471|4470.5|4470.5|4470|1824
1639669990000|2021-12-16 15:53:10|4470.5|4470|4470|4469.5|4471|4470|4469.5|4469|2983
1639670000000|2021-12-16 15:53:20|4470.5|4470|4470.5|4469.5|4470.5|4470|4470|4469.5|2145
1639670010000|2021-12-16 15:53:30|4470|4470|4469.5|4469|4470|4470|4469.5|4468.5|1082
1639670020000|2021-12-16 15:53:40|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468.5|157
1639670030000|2021-12-16 15:53:50|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4468.5|442
1639670040000|2021-12-16 15:54:00||4468.5||4469||4469||4468.5|732
1639670050000|2021-12-16 15:54:10|4469|4468.5|4468|4467.5|4469|4468.5|4468|4467.5|1841
1639670060000|2021-12-16 15:54:20|4468.5|4468|4469|4468.5|4469|4468.5|4468|4467.5|4678
1639670070000|2021-12-16 15:54:30|||||||||1
1639670080000|2021-12-16 15:54:40|4468.5|4468|4469.5|4469|4469.5|4469|4468.5|4468|3473
1639670090000|2021-12-16 15:54:50|4470|4469.5|4469.5|4469|4470|4469.5|4469.5|4469|2856
1639670100000|2021-12-16 15:55:00|4470|4469.5|4470.5|4470|4470.5|4470|4470|4469|1536
1639670110000|2021-12-16 15:55:10|4470|4469.5|4469.5|4468.5|4471|4470.5|4469.5|4468.5|10885
1639670120000|2021-12-16 15:55:20|4470|4469|4470.5|4470|4470.5|4470|4470|4468.5|1404
1639670130000|2021-12-16 15:55:30|4471||4470.5||4471||4470.5||781
1639670140000|2021-12-16 15:55:40|4470|4469.5|4471.5|4471|4471.5|4471|4470|4469.5|2742
1639670150000|2021-12-16 15:55:50|4472||4471.5||4472||4471.5||1012
1639670160000|2021-12-16 15:56:00|4471|4470.5|4469.5|4469|4471|4470.5|4469.5|4469|5584
1639670170000|2021-12-16 15:56:10|4470|4469.5|4470|4469.5|4470.5|4469.5|4470|4469.5|931
1639670180000|2021-12-16 15:56:20|4469.5|4469|4469|4468.5|4469.5|4469|4468|4467.5|2543
1639670190000|2021-12-16 15:56:30|4468.5|4468|4468.5|4468|4469|4468|4468|4467.5|611
1639670200000|2021-12-16 15:56:40|4468|4467.5|4469|4468.5|4469|4468.5|4468|4467.5|1057
1639670210000|2021-12-16 15:56:50|4468.5|4468|4469|4468.5|4469|4468.5|4468.5|4468|270
1639670220000|2021-12-16 15:57:00|4468.5|4468|4469.5|4469|4470|4469.5|4468.5|4468|6551
1639670230000|2021-12-16 15:57:10|4469|4468.5|4471|4470.5|4472|4471.5|4469|4468.5|8378
1639670240000|2021-12-16 15:57:20|4471.5|4471|4471.5|4471|4472|4471.5|4471|4470.5|4043
1639670250000|2021-12-16 15:57:30|4472|4470.5|4471.5|4471|4472|4471|4471|4470.5|722
1639670260000|2021-12-16 15:57:40|||||||||611
1639670270000|2021-12-16 15:57:50|4471|4470.5|4471.5|4471|4471.5|4471|4470.5|4470|3846
1639670280000|2021-12-16 15:58:00|4471|4470.5|4471.5|4470.5|4471.5|4471|4471|4470.5|754
1639670290000|2021-12-16 15:58:10|4471|4470|4471|4470.5|4471.5|4470.5|4470.5|4470|3475
1639670300000|2021-12-16 15:58:20|4471.5|4471|4471.5|4471|4472|4471.5|4471|4470.5|4819
1639670310000|2021-12-16 15:58:30|4471|4470.5|4471.5|4471|4471.5|4471|4471|4470.5|153
1639670320000|2021-12-16 15:58:40|4472|4471.5|4471.5|4471|4472|4471.5|4471.5|4471|707
1639670330000|2021-12-16 15:58:50|4472|4471.5|4472.5|4471.5|4472.5|4472|4472|4471.5|5009
1639670340000|2021-12-16 15:59:00|4472|4472|4472|4471.5|4473|4472.5|4472|4471.5|4224
1639670350000|2021-12-16 15:59:10|4472.5|4472|4472.5|4472|4472.5|4472|4472.5|4471.5|2
1639670360000|2021-12-16 15:59:20|4473|4472.5|4472.5|4472|4473|4472.5|4472.5|4472|2387
1639670370000|2021-12-16 15:59:30|4473|4472.5|4474|4473.5|4474|4473.5|4472.5|4472.5|3728
1639670380000|2021-12-16 15:59:40|4473.5|4473|4473.5|4472.5|4473.5|4473.5|4473|4472|3563
1639670390000|2021-12-16 15:59:50|4473|4473|4473|4472.5|4474|4473|4473|4472.5|1417
1639670400000|2021-12-16 16:00:00|4473.5|4473|4473.5|4473|4474|4473.5|4473|4472.5|4798
1639670410000|2021-12-16 16:00:10|4473|4472.5|4471|4470.5|4473|4472.5|4471|4470.5|5211
1639670420000|2021-12-16 16:00:20|4470.5|4470|4469|4468.5|4471|4470.5|4469|4468.5|3039
1639670430000|2021-12-16 16:00:30|4469.5|4469|4469.5|4469|4469.5|4469|4468.5|4468|3281
1639670440000|2021-12-16 16:00:40|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468.5|363
1639670450000|2021-12-16 16:00:50|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|2740
1639670460000|2021-12-16 16:01:00|4470|4469.5|4468.5|4468|4470|4469.5|4468.5|4467.5|3877
1639670470000|2021-12-16 16:01:10|4469|4468.5|4469|4468.5|4469|4468.5|4468.5|4468|841
1639670480000|2021-12-16 16:01:20|4469.5|4469|4470.5|4470|4470.5|4470|4469.5|4468.5|4096
1639670490000|2021-12-16 16:01:30|4471|4470.5|4471|4470.5|4471|4470.5|4471|4470|1386
1639670500000|2021-12-16 16:01:40|4470.5|4470|4471|4470.5|4471|4470.5|4470.5|4470|1202
1639670510000|2021-12-16 16:01:50|4471.5|4471|4471.5|4471|4471.5|4471|4471.5|4471|969
1639670520000|2021-12-16 16:02:00|4471|4470.5|4471.5|4471|4471.5|4471|4471|4470.5|437
1639670530000|2021-12-16 16:02:10|4472|4470.5|4471|4470.5|4472|4470.5|4471|4470.5|1619
1639670550000|2021-12-16 16:02:30|4470.5|4470|4469.5|4469|4470.5|4470|4469.5|4469|5293
1639670560000|2021-12-16 16:02:40|4469|4468.5|4469|4468.5|4469.5|4469|4469|4468.5|1055
1639670570000|2021-12-16 16:02:50|||||||||1804
1639670580000|2021-12-16 16:03:00|4468.5|4468|4469.5|4469|4469.5|4469|4468.5|4468|3939
1639670590000|2021-12-16 16:03:10|4469|4468.5|4469|4468.5|4469.5|4469|4469|4468.5|1666
1639670600000|2021-12-16 16:03:20|4468.5|4468|4470|4469.5|4470|4469.5|4468.5|4467.5|4252
1639670610000|2021-12-16 16:03:30|4470.5|4470|4468.5|4468|4470.5|4470|4468.5|4468|5567
1639670620000|2021-12-16 16:03:40|4468|4467.5|4468.5|4468|4469|4468|4467.5|4467|976
1639670630000|2021-12-16 16:03:50|4468|4467.5|4467|4466.5|4468.5|4467.5|4467|4466.5|2410
1639670640000|2021-12-16 16:04:00|4467.5|4467|4466|4465|4467.5|4467|4466|4465|2393
1639670650000|2021-12-16 16:04:10|4465.5|4465.5|4467|4466.5|4467|4466.5|4465.5|4465.5|2915
1639670660000|2021-12-16 16:04:20|4466.5|4466|4467.5|4467|4467.5|4467|4466|4465|5539
1639670670000|2021-12-16 16:04:30|4468|4467.5|4469|4468.5|4470|4469.5|4468|4467.5|3886
1639670680000|2021-12-16 16:04:40|4468.5|4468|4468|4467.5|4468.5|4468|4467.5|4466.5|6096
1639670690000|2021-12-16 16:04:50|4468.5|4468|4468|4467.5|4469|4468|4468|4467.5|2423
1639670700000|2021-12-16 16:05:00|4468.5|4468|4467|4466.5|4468.5|4468|4466.5|4465.5|2376
1639670710000|2021-12-16 16:05:10|4467.5|4467|4467.5|4467|4468.5|4468|4467|4466.5|9904
1639670720000|2021-12-16 16:05:20|4467|4466.5|4466.5|4466|4467|4467|4466.5|4465.5|352
1639670730000|2021-12-16 16:05:30|4467|4466.5|4467|4466.5|4467.5|4467|4466.5|4466|2277
1639670740000|2021-12-16 16:05:40||4466||4466.5||4466.5||4466|466
1639670750000|2021-12-16 16:05:50|4467.5|4467|4467|4466.5|4467.5|4467|4467|4466.5|2370
1639670760000|2021-12-16 16:06:00|4467.5|4467|4467|4466.5|4467.5|4467|4467|4466.5|1671
1639670770000|2021-12-16 16:06:10|4466.5|4466|4466.5|4466|4466.5|4466|4466|4465.5|1087
1639670780000|2021-12-16 16:06:20|4466|4465.5|4466.5|4466|4466.5|4466|4466|4465.5|1807
1639670790000|2021-12-16 16:06:30|4467|4465.5|4467|4466.5|4467.5|4467|4467|4465.5|3358
1639670800000|2021-12-16 16:06:40|4468|4467|4466|4465.5|4468|4467|4466|4465.5|4373
1639670820000|2021-12-16 16:07:00|4466.5|4466|4466.5|4466|4466.5|4466|4465.5|4465|4647
1639670830000|2021-12-16 16:07:10|4466|4465.5|4466|4465.5|4466|4466|4466|4465.5|8187
1639670840000|2021-12-16 16:07:20|4465.5|4465|4466.5|4466|4466.5|4466|4465|4464|4212
1639670850000|2021-12-16 16:07:30|4467|4466.5|4466|4465.5|4467|4466.5|4466|4465.5|2741
1639670860000|2021-12-16 16:07:40|4466.5|4465|4466|4465.5|4466.5|4465.5|4466|4465|2599
1639670870000|2021-12-16 16:07:50|4466.5|4466|4467.5|4467|4467.5|4467|4466.5|4466|1998
1639670880000|2021-12-16 16:08:00|4467|4466.5|4467|4466.5|4467.5|4467|4466.5|4466|2478
1639670890000|2021-12-16 16:08:10|4467.5|4467|4467|4466.5|4467.5|4467|4467|4466.5|1084
1639670900000|2021-12-16 16:08:20|4467.5|4467|4468|4467.5|4468|4467.5|4467.5|4467|2931
1639670910000|2021-12-16 16:08:30|4467.5|4467|4467|4466.5|4467.5|4467|4466.5|4466|6730
1639670920000|2021-12-16 16:08:40|4467.5|4467|4467.5|4467|4467.5|4467|4467.5|4467|737
1639670930000|2021-12-16 16:08:50|4467|4466.5|4466.5|4465.5|4467|4466.5|4466.5|4465.5|4318
1639670940000|2021-12-16 16:09:00|4467|4466|4467|4466.5|4467|4466.5|4467|4466|637
1639670950000|2021-12-16 16:09:10|4467.5|4467|4467.5|4467|4468.5|4468|4467.5|4467|3851
1639670960000|2021-12-16 16:09:20|4468|4467.5|4469|4468.5|4469|4468.5|4468|4467.5|1093
1639670970000|2021-12-16 16:09:30|4468.5|4468|4468.5|4468|4468.5|4468|4468.5|4468|1178
1639670980000|2021-12-16 16:09:40|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468|370
1639670990000|2021-12-16 16:09:50|4469.5|4469|4469|4468|4470|4469.5|4468.5|4467.5|6680
1639671000000|2021-12-16 16:10:00|4469.5|4468.5|4469|4468.5|4469.5|4469|4469|4468|11275
1639671010000|2021-12-16 16:10:10|4468.5|4468|4469.5|4469|4470|4469|4468|4467.5|14785
1639671020000|2021-12-16 16:10:20|4470|4469.5|4469|4468.5|4470|4469.5|4469|4468.5|4960
1639671030000|2021-12-16 16:10:30|4469.5|4469|4471|4470.5|4471|4470.5|4469.5|4469|5312
1639671040000|2021-12-16 16:10:40|4470.5|4470|4470.5|4470|4470.5|4470|4470|4469.5|3852
1639671050000|2021-12-16 16:10:50|4470|4469.5|4470|4469.5|4470|4469.5|4470|4469.5|1073
1639671060000|2021-12-16 16:11:00|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|674
1639671070000|2021-12-16 16:11:10|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468.5|2340
1639671080000|2021-12-16 16:11:20|4469.5|4469|4470|4469.5|4470|4469.5|4469.5|4469|249
1639671090000|2021-12-16 16:11:30|4469.5|4469|4470.5|4470|4470.5|4470|4469.5|4469|3814
1639671100000|2021-12-16 16:11:40|4470|4469.5|4471|4470.5|4471|4470.5|4470|4469.5|3690
1639671110000|2021-12-16 16:11:50|4470.5|4470|4471|4470.5|4471|4470.5|4470.5|4470|1112
1639671120000|2021-12-16 16:12:00|||||||||159
1639671130000|2021-12-16 16:12:10|4470.5|4470|4471|4470|4471|4470.5|4470.5|4470|3767
1639671140000|2021-12-16 16:12:20|4470.5|4470.5|4471|4470.5|4471|4470.5|4470.5|4470|701
1639671150000|2021-12-16 16:12:30|4471.5|4471|4472.5|4472|4472.5|4472|4471.5|4471|3337
1639671160000|2021-12-16 16:12:40|4472|4471.5|4472|4471|4472.5|4471.5|4471.5|4471|10664
1639671170000|2021-12-16 16:12:50|4471.5||4471.5||4471.5||4471.5||40
1639671180000|2021-12-16 16:13:00|4472|4471.5|4471.5|4471|4472|4471.5|4471.5|4471|3037
1639671190000|2021-12-16 16:13:10|4472|4471.5|4472|4471.5|4472.5|4472|4472|4471|2730
1639671200000|2021-12-16 16:13:20|4471.5|4471|4471.5|4471|4471.5|4471|4471|4470.5|1625
1639671210000|2021-12-16 16:13:30|4471|4470.5|4471|4470.5|4471.5|4470.5|4471|4470.5|693
1639671220000|2021-12-16 16:13:40|4471.5|4471|4471|4470.5|4471.5|4471|4471|4470.5|2496
1639671230000|2021-12-16 16:13:50|4470.5|4470|4470|4469.5|4470.5|4470|4470|4469.5|1884
1639671240000|2021-12-16 16:14:00|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4468.5|7249
1639671250000|2021-12-16 16:14:10|||||||||390
1639671260000|2021-12-16 16:14:20|||||||||427
1639671270000|2021-12-16 16:14:30|||||||||170
1639671280000|2021-12-16 16:14:40|||||||||78
1639671290000|2021-12-16 16:14:50|4470|4469.5|4470.5|4470|4470.5|4470|4470|4469.5|3158
1639671300000|2021-12-16 16:15:00|4471|4470.5|4471.5|4471|4471.5|4471|4470.5|4470|1560
1639671310000|2021-12-16 16:15:10|4473|4471.5|4475|4474|4475|4474.5|4473|4471.5|15898
1639671320000|2021-12-16 16:15:20|4475.5|4474.5|4475.5|4475|4476|4475.5|4474|4473|33393
1639671330000|2021-12-16 16:15:30|4476|4475.5|4475.5|4475|4476.5|4476|4475|4474.5|19568
1639671340000|2021-12-16 16:15:40|4476||4475.5||4476||4475.5||14610
1639671350000|2021-12-16 16:15:50|4475|4474.5|4475.5|4475|4476|4475|4475|4474.5|5990
1639671360000|2021-12-16 16:16:00|4476||4475.5||4476||4475.5||3080
1639671370000|2021-12-16 16:16:10|4476|4475.5|4476.5|4475.5|4476.5|4476|4475.5|4475.5|2971
1639671380000|2021-12-16 16:16:20|4476|4476|4475.5|4475|4476.5|4476|4475.5|4475|3262
1639671390000|2021-12-16 16:16:30|4476|4475.5|4476.5|4476|4476.5|4476|4476|4475.5|2626
1639671400000|2021-12-16 16:16:40|4477|4476.5|4477.5|4477|4477.5|4477|4476.5|4476|5847
1639671410000|2021-12-16 16:16:50|||||||||211
1639671420000|2021-12-16 16:17:00|4478|4477.5|4478|4477|4478|4477.5|4477|4476.5|3767
1639671430000|2021-12-16 16:17:10|4477.5|4477.5|4478|4477.5|4478|4477.5|4477.5|4477.5|273
1639671440000|2021-12-16 16:17:20|4478.5|4478|4478|4477.5|4478.5|4478|4478|4477.5|2020
1639671450000|2021-12-16 16:17:30|4478.5|4478|4478|4477|4479|4478.5|4477.5|4477|6670
1639671460000|2021-12-16 16:17:40|4477.5|4476.5|4477.5|4477|4477.5|4477|4477|4476.5|1153
1639671470000|2021-12-16 16:17:50|4478|4477.5|4477|4476.5|4478|4477.5|4477|4476.5|3198
1639671480000|2021-12-16 16:18:00|4476.5|4476|4477.5|4477|4477.5|4477|4476.5|4476|2584
1639671490000|2021-12-16 16:18:10|4477|4476.5|4477.5|4476.5|4477.5|4477|4477|4476.5|1121
1639671500000|2021-12-16 16:18:20|4477|4477|4477|4476.5|4478.5|4477.5|4477|4476.5|7432
1639671510000|2021-12-16 16:18:30|4477.5|4477|4477.5|4477|4477.5|4477|4477.5|4477|370
1639671520000|2021-12-16 16:18:40|4478|4477.5|4478|4477.5|4478|4477.5|4478|4477.5|258
1639671530000|2021-12-16 16:18:50|4478.5|4478|4479.5|4479|4480|4479.5|4478.5|4478|6345
1639671540000|2021-12-16 16:19:00|4479|4478.5|4479.5|4479|4479.5|4479|4479|4478.5|1965
1639671550000|2021-12-16 16:19:10|4479|4478.5|4479.5|4479|4480|4479.5|4479|4478.5|1173
1639671560000|2021-12-16 16:19:20|4479|4478.5|4479.5|4479|4480|4479|4479|4478.5|2304
1639671570000|2021-12-16 16:19:30|4479|4478.5|4479|4478.5|4479|4478.5|4479|4478.5|2191
1639671580000|2021-12-16 16:19:40|4479.5|4479|4478|4477.5|4479.5|4479|4478|4477.5|8450
1639671590000|2021-12-16 16:19:50|4478.5|4478|4479|4478.5|4479|4478.5|4478|4477.5|2504
1639671600000|2021-12-16 16:20:00|4478.5|4478|4480|4479.5|4480|4479.5|4478.5|4478|3595
1639671610000|2021-12-16 16:20:10|4480.5|4480|4481.5|4480.5|4481.5|4481|4480.5|4480|21079
1639671620000|2021-12-16 16:20:20|4481|4481|4480.5|4480|4481.5|4481|4480.5|4480|3508
1639671630000|2021-12-16 16:20:30|4480|4479.5|4481.5|4480.5|4481.5|4481|4480|4479.5|6434
1639671640000|2021-12-16 16:20:40|4481|4481|4482.5|4482|4482.5|4482|4481|4480.5|3580
1639671650000|2021-12-16 16:20:50|4483|4482.5|4482.5|4482|4483|4482.5|4482|4481.5|5387
1639671660000|2021-12-16 16:21:00|4483|4482.5|4483|4482.5|4483.5|4482.5|4482.5|4482|4239
1639671670000|2021-12-16 16:21:10|4483.5|4483|4483|4482.5|4484|4483.5|4483|4482|21630
1639671680000|2021-12-16 16:21:20|4483.5|4483|4483.5|4483|4484|4483.5|4483.5|4483|2159
1639671690000|2021-12-16 16:21:30|4483|4482.5|4483.5|4483|4484|4483.5|4482.5|4482|5675
1639671700000|2021-12-16 16:21:40|4483|4482.5|4483|4482|4483.5|4483|4483|4482|2373
1639671710000|2021-12-16 16:21:50|4483.5|4482.5|4483|4482.5|4483.5|4483|4483|4482.5|1462
1639671720000|2021-12-16 16:22:00|4483.5|4483|4484.5|4484|4485|4484|4483.5|4483|8130
1639671730000|2021-12-16 16:22:10|||||||||1476
1639671740000|2021-12-16 16:22:20|4484|4483.5|4484|4483|4484.5|4483.5|4483.5|4483|3172
1639671750000|2021-12-16 16:22:30|4483.5|4483.5|4484|4483.5|4484|4483.5|4483|4482.5|2539
1639671760000|2021-12-16 16:22:40|4483.5|4483|4481.5|4481|4483.5|4483|4481|4480.5|11897
1639671770000|2021-12-16 16:22:50|4481|4480.5|4480.5|4480|4481.5|4480.5|4480|4479.5|1582
1639671780000|2021-12-16 16:23:00|4480|4479.5|4480|4479.5|4481|4480.5|4480|4479.5|2192
1639671790000|2021-12-16 16:23:10|4480.5|4479|4477.5|4477|4480.5|4479|4477.5|4477|4771
1639671800000|2021-12-16 16:23:20|4477|4476.5|4477|4476|4477.5|4476.5|4476|4475.5|2398
1639671810000|2021-12-16 16:23:30|4476.5|4476.5|4477|4476.5|4477|4476.5|4476.5|4476|1097
1639671820000|2021-12-16 16:23:40|4476.5|4476|4475.5|4475|4476.5|4476|4475.5|4474.5|3796
1639671830000|2021-12-16 16:23:50|4475|4474.5|4476|4475|4476|4475.5|4475|4474.5|3720
1639671840000|2021-12-16 16:24:00|4475.5|4475.5|4477.5|4477|4477.5|4477|4475.5|4475|2641
1639671850000|2021-12-16 16:24:10|4477|4476.5|4477|4476.5|4477|4476.5|4477|4476.5|3419
1639671860000|2021-12-16 16:24:20|4476.5|4476|4476|4475.5|4476.5|4476|4475.5|4475|8908
1639671870000|2021-12-16 16:24:30|4476.5|4476|4476.5|4475.5|4476.5|4476|4476|4475.5|2650
1639671880000|2021-12-16 16:24:40|4476|4475|4475.5|4475|4476|4475|4475|4474.5|821
1639671890000|2021-12-16 16:24:50|4475|4474.5|4475|4474.5|4475|4474.5|4475|4474.5|1387
1639671900000|2021-12-16 16:25:00|4475.5|4475|4475|4474.5|4475.5|4475|4475|4474.5|861
1639671910000|2021-12-16 16:25:10|4474.5|4474|4474|4473.5|4475|4474.5|4474|4473.5|3793
1639671920000|2021-12-16 16:25:20||4473||4473||4473.5||4473|389
1639671930000|2021-12-16 16:25:30|4473.5|4472.5|4472.5|4472|4473.5|4472.5|4472.5|4472|4708
1639671940000|2021-12-16 16:25:40|4473|4472.5|4474|4473.5|4474|4473.5|4473|4472.5|4395
1639671950000|2021-12-16 16:25:50|4474.5|4474|4473.5|4473|4474.5|4474|4473.5|4473|3026
1639671960000|2021-12-16 16:26:00|4474|4473.5|4475.5|4475|4475.5|4475|4473.5|4473.5|3479
1639671970000|2021-12-16 16:26:10|4476|4474.5|4474|4473.5|4476|4474.5|4474|4473.5|4144
1639671980000|2021-12-16 16:26:20|4473.5|4473|4473.5|4472.5|4474|4473|4473.5|4472.5|1163
1639671990000|2021-12-16 16:26:30|4473|4473|4472.5|4472|4473.5|4473|4472.5|4471.5|8173
1639672000000|2021-12-16 16:26:40|4473|4471.5|4472.5|4472|4473|4472.5|4472.5|4471.5|10013
1639672010000|2021-12-16 16:26:50|4472|4471.5|4471|4470|4472|4472|4470.5|4470|14394
1639672020000|2021-12-16 16:27:00|4471.5|4470.5|4471.5|4471|4472.5|4471.5|4471|4470|4744
1639672030000|2021-12-16 16:27:10|4471|4470.5|4472.5|4472|4472.5|4472|4471|4470|2427
1639672040000|2021-12-16 16:27:20|4473|4472.5|4473|4472.5|4473.5|4473|4472.5|4472|2699
1639672050000|2021-12-16 16:27:30|4473.5|4473|4475.5|4474.5|4475.5|4474.5|4473|4472.5|4218
1639672060000|2021-12-16 16:27:40|4475|4474|4477|4476|4477|4476.5|4474.5|4474|5615
1639672070000|2021-12-16 16:27:50|4476.5|4476.5|4477.5|4477|4477.5|4477|4476.5|4476|647
1639672080000|2021-12-16 16:28:00|4478|4477.5|4479.5|4478.5|4479.5|4478.5|4477.5|4477|5188
1639672090000|2021-12-16 16:28:10|4479|4479|4479.5|4479|4479.5|4479|4479|4478|1699
1639672100000|2021-12-16 16:28:20|4480|4479.5|4480.5|4479.5|4480.5|4480|4479.5|4479|4753
1639672110000|2021-12-16 16:28:30|4480|4480|4480|4479|4481|4480|4480|4479|2313
1639672120000|2021-12-16 16:28:40|4480.5|4479.5|4481.5|4480.5|4481.5|4481|4480|4479|3955
1639672130000|2021-12-16 16:28:50|4481|4481|4482|4481.5|4482|4481.5|4481|4481|2268
1639672140000|2021-12-16 16:29:00|4481.5|4481|4480|4479.5|4481.5|4481|4479.5|4478.5|7293
1639672150000|2021-12-16 16:29:10|4483|4480|4479.5|4478.5|4484.5|4482|4478.5|4477.5|20878
1639672160000|2021-12-16 16:29:20|4480|4478|4479.5|4478.5|4480|4478.5|4478.5|4477|2810
1639672170000|2021-12-16 16:29:30|4479|4478|4480|4479|4480|4479.5|4478.5|4478|3831
1639672180000|2021-12-16 16:29:40|4479.5|4478.5|4477.5|4476.5|4480|4479|4477.5|4476|7852
1639672190000|2021-12-16 16:29:50|4477|4476|4479|4477.5|4479.5|4479|4477|4475.5|2347
1639728020000|2021-12-17 08:00:20|4433.5|4432|4434.5|4431|4438|4432.5|4430.5|4425|0
1639728030000|2021-12-17 08:00:30|4434|4430.5|4437|4435|4437.5|4435.5|4431.5|4428.5|0
1639728040000|2021-12-17 08:00:40|4437.5|4434.5|4441|4438|4441.5|4438.5|4437|4434.5|0
1639728050000|2021-12-17 08:00:50|4443|4438.5|4444|4441.5|4444.5|4443|4442.5|4438.5|0
1639728060000|2021-12-17 08:01:00|4443|4440.5|4448|4446|4448.5|4446|4440.5|4439|0
1639728070000|2021-12-17 08:01:10|4448.5|4446.5|4445.5|4442.5|4449|4447|4443|4440.5|0
1639728080000|2021-12-17 08:01:20|4446|4445.5|4449.5|4447|4449.5|4447.5|4446|4442.5|0
1639728090000|2021-12-17 08:01:30|4450|4447.5|4451.5|4450.5|4453.5|4452|4449.5|4447.5|0
1639728100000|2021-12-17 08:01:40|4452|4451|4454|4451.5|4454.5|4452.5|4452|4449.5|0
1639728110000|2021-12-17 08:01:50|4454.5|4452|4456.5|4454.5|4457|4454.5|4454.5|4452|0
1639728120000|2021-12-17 08:02:00|4455|4454|4456.5|4455|4458|4456.5|4454.5|4452.5|0
1639728130000|2021-12-17 08:02:10|4457|4455.5|4456.5|4455.5|4457|4455.5|4456.5|4455|0
1639728140000|2021-12-17 08:02:20|4457|4455|4454.5|4452.5|4457|4455|4454.5|4451.5|0
1639728150000|2021-12-17 08:02:30|4455|4453.5|4455|4454|4456|4455|4454.5|4453.5|0
1639728160000|2021-12-17 08:02:40|4455.5|4454.5|4455.5|4454|4456|4455.5|4455.5|4454|0
1639728170000|2021-12-17 08:02:50|4456|4454.5|4455.5|4454|4456|4454.5|4455.5|4454|0
1639728180000|2021-12-17 08:03:00|4455|4453.5|4455|4452.5|4455.5|4453.5|4453|4452|579
1639728190000|2021-12-17 08:03:10|4455.5|4453.5|4455|4452.5|4456|4454|4454|4452|1000
1639728200000|2021-12-17 08:03:20|4455.5|4453|4452|4451.5|4456|4454.5|4452|4451.5|2642
1639728210000|2021-12-17 08:03:30|4451.5|4451|4449|4447.5|4452|4451|4449|4447|2394
1639728220000|2021-12-17 08:03:40|4448.5|4448|4449.5|4447.5|4450.5|4449|4448.5|4447|1151
1639728230000|2021-12-17 08:03:50|4449|4448|4448.5|4447.5|4449|4448|4448.5|4447.5|78
1639728240000|2021-12-17 08:04:00|4449|4448|4454|4452|4454.5|4453.5|4449|4447.5|2189
1639728250000|2021-12-17 08:04:10|4454.5|4452.5|4455|4453|4455|4454|4454.5|4452.5|105
1639728260000|2021-12-17 08:04:20|4454.5|4452.5|4454|4452.5|4455|4452.5|4452|4451|1657
1639728270000|2021-12-17 08:04:30|4453.5|4452|4455|4453|4455|4453|4452.5|4451.5|812
1639728280000|2021-12-17 08:04:40|4454.5|4452.5|4454|4452.5|4455|4453.5|4452.5|4451|3001
1639728290000|2021-12-17 08:04:50|4454.5|4453|4457.5|4455.5|4458|4455.5|4454.5|4453|695
1639728300000|2021-12-17 08:05:00|4457|4455|4457.5|4455|4458|4456.5|4456|4455|678
1639728310000|2021-12-17 08:05:10|4457|4455.5|4457|4454.5|4457.5|4456.5|4456.5|4454.5|759
1639728320000|2021-12-17 08:05:20|4456.5|4455|4453|4451.5|4456.5|4455|4453|4451|1679
1639728330000|2021-12-17 08:05:30|4452.5|4451|4452.5|4450.5|4453|4452.5|4451.5|4450|677
1639728340000|2021-12-17 08:05:40||4451||4450.5||4451||4450.5|90
1639728350000|2021-12-17 08:05:50|4452|4449.5|4447|4445|4452|4449.5|4447|4445|4149
1639728360000|2021-12-17 08:06:00|4446.5|4445.5|4447.5|4447|4448|4447.5|4446|4445|807
1639728370000|2021-12-17 08:06:10|4448|4447.5|4448|4446.5|4448|4447.5|4447.5|4446.5|647
1639728380000|2021-12-17 08:06:20|4449|4447|4450.5|4449|4450.5|4449|4447.5|4446.5|134
1639728390000|2021-12-17 08:06:30|4450|4449.5|4452|4450|4452.5|4450.5|4450|4449.5|972
1639728400000|2021-12-17 08:06:40|4452.5|4450.5|4455.5|4453.5|4456|4453.5|4452|4450|639
1639728410000|2021-12-17 08:06:50|4455|4454|4456|4454.5|4456|4454.5|4454.5|4454|195
1639728420000|2021-12-17 08:07:00|4455.5|4455|4457|4455|4457|4456|4455.5|4455|257
1639728430000|2021-12-17 08:07:10|4456.5|4454.5|4454|4452.5|4456.5|4454.5|4452.5|4451|1715
1639728440000|2021-12-17 08:07:20|4454.5|4452|4452.5|4452|4454.5|4452|4452.5|4452|1068
1639728450000|2021-12-17 08:07:30|4452|4451.5|4451|4450.5|4452.5|4451.5|4451|4450|150
1639728460000|2021-12-17 08:07:40|4451.5|4450|4450.5|4449.5|4451.5|4450|4450.5|4449.5|798
1639728470000|2021-12-17 08:07:50|4451|4450|4451|4449.5|4451.5|4450|4450.5|4449.5|82
1639728480000|2021-12-17 08:08:00|4450.5|4449|4449|4448|4450.5|4449|4449|4448|204
1639728490000|2021-12-17 08:08:10|4448.5|4447.5|4447|4445.5|4449|4447.5|4447|4445|11
1639728500000|2021-12-17 08:08:20|4446.5||4447||4447||4446.5||0
1639728510000|2021-12-17 08:08:30|4447.5|4446|4446.5|4446|4448|4447.5|4446.5|4445.5|865
1639728520000|2021-12-17 08:08:40|4446|4445.5|4447.5|4446|4447.5|4447|4446|4445.5|424
1639728530000|2021-12-17 08:08:50|4447|4445.5|4446|4445|4447.5|4446.5|4445.5|4444.5|348
1639728540000|2021-12-17 08:09:00|4446.5|4444.5|4446|4445|4447|4445|4446|4444.5|162
1639728550000|2021-12-17 08:09:10|4446.5|4444.5|4448|4447|4448|4447|4446.5|4444.5|334
1639728570000|2021-12-17 08:09:30|4447.5|4447.5|4448.5|4447.5|4449.5|4448|4447.5|4447|416
1639728580000|2021-12-17 08:09:40|4449|4448|4449.5|4449|4450|4449|4448|4447|359
1639728590000|2021-12-17 08:09:50|4449|4448.5|4448|4447|4449|4448.5|4447.5|4446.5|567
1639728600000|2021-12-17 08:10:00|4447|4446.5|4448.5|4447|4448.5|4447.5|4447|4446|1000
1639728610000|2021-12-17 08:10:10|4448||4448||4448.5||4448||8
1639728620000|2021-12-17 08:10:20|4447.5|4446.5|4448.5|4447|4449.5|4448|4447.5|4446.5|539
1639728630000|2021-12-17 08:10:30|4449|4447.5|4448.5|4447.5|4449|4448|4448.5|4447.5|0
1639728640000|2021-12-17 08:10:40|4448|4447|4446|4445|4448|4447|4444.5|4443.5|2132
1639728650000|2021-12-17 08:10:50|4445.5|4444.5|4445.5|4444.5|4446|4445|4445.5|4444.5|15
1639728660000|2021-12-17 08:11:00|4445|4444|4446|4444|4446|4444|4444|4442.5|697
1639728670000|2021-12-17 08:11:10|4445.5|4443.5|4445|4443.5|4445.5|4444.5|4443.5|4442|1599
1639728680000|2021-12-17 08:11:20|4444.5|4444|4441.5|4440.5|4445|4444|4441.5|4440|2050
1639728690000|2021-12-17 08:11:30|4441|4440|4440|4439|4441|4440|4439.5|4438|4201
1639728700000|2021-12-17 08:11:40|4440.5|4439.5|4441|4440|4441|4440.5|4440.5|4439|1242
1639728710000|2021-12-17 08:11:50|4441.5|4440.5|4439|4438|4442.5|4441.5|4439|4438|3197
1639728720000|2021-12-17 08:12:00|4438.5|4438.5|4437|4435.5|4441|4439.5|4436.5|4435|3989
1639728730000|2021-12-17 08:12:10|4436.5|4436|4436.5|4435.5|4437.5|4436.5|4436|4435.5|1557
1639728740000|2021-12-17 08:12:20|4436|4435|4435.5|4434|4436|4435|4434.5|4433.5|2863
1639728750000|2021-12-17 08:12:30|4436|4434.5|4436.5|4435.5|4437.5|4436.5|4436|4434.5|2053
1639728760000|2021-12-17 08:12:40|4436|4436|4436|4435.5|4437|4436.5|4436|4435.5|1792
1639728770000|2021-12-17 08:12:50|4436.5|4436|4436.5|4435.5|4436.5|4436|4435|4434|1534
1639728780000|2021-12-17 08:13:00|4436|4435|4435|4434|4437|4436|4435|4434|2600
1639728790000|2021-12-17 08:13:10|4435.5|4434.5|4434.5|4433|4436.5|4435|4434.5|4432.5|1488
1639728800000|2021-12-17 08:13:20|4435|4433.5|4436|4435|4437|4435.5|4434.5|4433.5|1496
1639728810000|2021-12-17 08:13:30|4435.5|4434.5|4437|4436|4437|4436.5|4435.5|4434.5|1615
1639728820000|2021-12-17 08:13:40|4437.5|4436.5|4435.5|4434.5|4437.5|4436.5|4435.5|4434|2016
1639728830000|2021-12-17 08:13:50|4436|4435|4436.5|4435.5|4437|4436|4436|4435|1029
1639728840000|2021-12-17 08:14:00||4435||4435||4435.5||4435|0
1639728850000|2021-12-17 08:14:10|4437|4435.5|4438.5|4437.5|4439|4437.5|4437|4435.5|4206
1639728860000|2021-12-17 08:14:20|4439|4437|4438.5|4437.5|4439|4437.5|4437.5|4437|377
1639728870000|2021-12-17 08:14:30|4438|4437|4436|4435|4438|4437|4436|4434.5|2261
1639728880000|2021-12-17 08:14:40||4434.5||4435.5||4435.5||4434.5|0
1639728890000|2021-12-17 08:14:50|4436.5|4435|4436.5|4435.5|4436.5|4436|4436|4434.5|144
1639728900000|2021-12-17 08:15:00|4437|4436|4439|4437.5|4439.5|4438.5|4436.5|4436|1297
1639728910000|2021-12-17 08:15:10|4438.5|4437|4437|4436.5|4438.5|4437.5|4437|4436.5|663
1639728920000|2021-12-17 08:15:20|4436.5|4436|4437|4435.5|4437|4436|4436|4435|434
1639728930000|2021-12-17 08:15:30|4436.5|4435|4435.5|4434.5|4436.5|4435.5|4435|4434.5|1030
1639728940000|2021-12-17 08:15:40|4435|4434|4432|4431|4435.5|4434|4431.5|4431|1315
1639728950000|2021-12-17 08:15:50|4432.5|4431.5|4434|4433|4434.5|4433|4432.5|4431.5|3186
1639728960000|2021-12-17 08:16:00|4434.5|4433.5|4435|4434|4435.5|4434|4434|4433|153
1639728970000|2021-12-17 08:16:10|4435.5|4434.5|4436|4435|4437|4435|4435|4434|705
1639728980000|2021-12-17 08:16:20|4436.5|4435.5|4436|4435|4436.5|4435.5|4436|4435|272
1639728990000|2021-12-17 08:16:30|4435.5|4434.5|4436|4435|4437|4436|4435.5|4434.5|1655
1639729000000|2021-12-17 08:16:40|4436.5|4435.5|4436.5|4435.5|4437|4435.5|4436.5|4435.5|267
1639729010000|2021-12-17 08:16:50|4437||4436.5||4437||4436.5||0
1639729020000|2021-12-17 08:17:00|4437|4436|4439.5|4438.5|4440.5|4438.5|4437|4435.5|1308
1639729030000|2021-12-17 08:17:10|4440|4439|4439.5|4438.5|4440|4439|4439.5|4438.5|30
1639729040000|2021-12-17 08:17:20|4440|4439|4440|4438.5|4440.5|4439.5|4439.5|4438.5|91
1639729050000|2021-12-17 08:17:30|4439.5|4438|4440|4439|4440|4439|4439|4438|709
1639729060000|2021-12-17 08:17:40|4440.5|4438.5|4439|4437.5|4440.5|4439.5|4438.5|4437.5|10160
1639729070000|2021-12-17 08:17:50|4438.5|4438|4440|4439|4440|4439|4438.5|4438|100
1639729080000|2021-12-17 08:18:00|4439.5|4438.5|4439.5|4438.5|4439.5|4438.5|4439.5|4438.5|0
1639729090000|2021-12-17 08:18:10|4439|4438|4439|4437.5|4439|4438|4438.5|4437.5|933
1639729100000|2021-12-17 08:18:20|4438.5|4437|4440|4439|4440|4439|4437.5|4437|557
1639729110000|2021-12-17 08:18:30|4439.5|4438.5|4440|4439|4440.5|4439.5|4439.5|4438.5|4570
1639729120000|2021-12-17 08:18:40|4439.5|4438.5|4439.5|4438|4440|4438.5|4439.5|4438|1718
1639729130000|2021-12-17 08:18:50|4440|4438.5|4439|4438|4440|4439|4438.5|4438|1011
1639729140000|2021-12-17 08:19:00|4439.5|4438.5|4440|4439.5|4440.5|4439.5|4439.5|4438|2097
1639729150000|2021-12-17 08:19:10|4440.5|4439|4439.5|4438|4440.5|4439|4439|4438|1244
1639729160000|2021-12-17 08:19:20|4440|4438.5|4439.5|4438.5|4440|4439|4439.5|4438.5|0
1639729170000|2021-12-17 08:19:30|4439|4438|4438.5|4438|4439|4438.5|4438|4437|921
1639729180000|2021-12-17 08:19:40|4439|4438.5|4440|4439.5|4440|4439.5|4439|4438.5|4988
1639729190000|2021-12-17 08:19:50|4439.5|4438.5|4440|4439|4440|4439.5|4439.5|4438.5|799
1639729200000|2021-12-17 08:20:00|4439.5|4438.5|4440|4438.5|4440|4438.5|4439.5|4438.5|0
1639729210000|2021-12-17 08:20:10|4440.5|4439|4441|4440|4442|4440.5|4440|4439|4994
1639729220000|2021-12-17 08:20:20|4440.5|4439.5|4442|4441.5|4443|4441.5|4440|4439.5|658
1639729230000|2021-12-17 08:20:30|4441.5|4441|4442.5|4441|4442.5|4441|4441.5|4441|1244
1639729240000|2021-12-17 08:20:40|4442|4440.5|4441.5|4440.5|4442.5|4440.5|4441.5|4440.5|0
1639729250000|2021-12-17 08:20:50|4441|4440|4441|4440|4441.5|4440.5|4440.5|4439.5|941
1639729260000|2021-12-17 08:21:00|4441.5|4440.5|4442.5|4441.5|4442.5|4441.5|4441|4440.5|694
1639729270000|2021-12-17 08:21:10|4442|4441|4442.5|4442|4442.5|4442|4442|4441|198
1639729280000|2021-12-17 08:21:20|4442|4441.5|4441.5|4440.5|4442.5|4441.5|4441|4440|2090
1639729290000|2021-12-17 08:21:30|4442|4441|4441.5|4440.5|4442.5|4442|4440.5|4440|4156
1639729300000|2021-12-17 08:21:40|4441|4441|4441.5|4441|4441.5|4441|4441|4440.5|2000
1639729310000|2021-12-17 08:21:50|4441|4440.5|4441.5|4440.5|4441.5|4441|4441|4439.5|1323
1639729330000|2021-12-17 08:22:10|4441|4440|4441|4440|4441|4440|4441|4440|543
1639729340000|2021-12-17 08:22:20|4441.5|4440.5|4439|4438|4441.5|4440.5|4438.5|4437.5|2983
1639729350000|2021-12-17 08:22:30|4438.5|4437.5|4435.5|4434|4438.5|4437.5|4434.5|4433.5|3068
1639729360000|2021-12-17 08:22:40|4435|4433.5|4436|4435|4436|4435.5|4434.5|4433.5|3325
1639729370000|2021-12-17 08:22:50|4435.5|4434.5|4434.5|4433.5|4436|4435|4434.5|4433.5|1339
1639729380000|2021-12-17 08:23:00|4435|4434|4438.5|4437.5|4438.5|4437.5|4435|4434|886
1639729390000|2021-12-17 08:23:10|4438|4438|4440.5|4439.5|4441|4440|4438|4438|485
1639729400000|2021-12-17 08:23:20|4441|4440|4439|4438.5|4441|4440|4439|4438|2073
1639729410000|2021-12-17 08:23:30|4438.5|4438|4439|4438|4439|4438|4438.5|4438|212
1639729420000|2021-12-17 08:23:40|4439.5|4438.5|4440|4438.5|4440|4439|4439|4438.5|292
1639729430000|2021-12-17 08:23:50|4440.5|4439|4440.5|4439.5|4440.5|4439.5|4440.5|4439|14
1639729440000|2021-12-17 08:24:00|4441|4440|4440|4439|4441|4440|4439.5|4439|454
1639729450000|2021-12-17 08:24:10|||||||||231
1639729460000|2021-12-17 08:24:20||4439.5||4439||4439.5||4439|21
1639729470000|2021-12-17 08:24:30|4440.5|4439.5|4440|4439|4440.5|4439.5|4439.5|4439|92
1639729480000|2021-12-17 08:24:40|4440.5|4439.5|4440.5|4439.5|4440.5|4440|4440|4439|35
1639729490000|2021-12-17 08:24:50|4440|4439|4439|4438.5|4440|4439|4439|4438.5|231
1639729500000|2021-12-17 08:25:00|4438.5|4438|4437.5|4436.5|4438.5|4438|4437.5|4436.5|1337
1639729510000|2021-12-17 08:25:10|4438|4437|4436.5|4435.5|4438|4437.5|4436.5|4435.5|603
1639729520000|2021-12-17 08:25:20|4437|4436|4436|4435|4437.5|4436|4435.5|4435|75
1639729530000|2021-12-17 08:25:30|4435.5|4434.5|4436.5|4436|4436.5|4436|4435|4434|125
1639729540000|2021-12-17 08:25:40|4437|4436.5|4437|4436|4437.5|4436.5|4436.5|4436|327
1639729550000|2021-12-17 08:25:50|4436.5|4435.5|4436|4434.5|4436.5|4435.5|4434.5|4434|4124
1639729560000|2021-12-17 08:26:00|4436.5|4435|4436|4435.5|4436.5|4435.5|4436|4434.5|770
1639729570000|2021-12-17 08:26:10|4436.5|4435|4436.5|4435.5|4437|4436|4436|4435|887
1639729580000|2021-12-17 08:26:20|4437|4436|4436.5|4435|4437|4436|4436|4435|0
1639729590000|2021-12-17 08:26:30|4437|4436|4440|4439|4440|4439|4436.5|4435|39951
1639729600000|2021-12-17 08:26:40|4439.5|4438.5|4438.5|4438|4439.5|4439|4438.5|4437|854
1639729610000|2021-12-17 08:26:50|4439||4439.5||4439.5||4439||195
1639729620000|2021-12-17 08:27:00|4439|4438.5|4439.5|4438|4439.5|4438.5|4438.5|4437.5|5
1639729630000|2021-12-17 08:27:10|4440|4438.5|4439.5|4438|4440|4439|4439|4438|669
1639729640000|2021-12-17 08:27:20|4439|4438.5|4438.5|4437|4439.5|4438.5|4438|4436.5|798
1639729650000|2021-12-17 08:27:30|4439|4437.5|4439.5|4437.5|4439.5|4438|4438.5|4437.5|100
1639729660000|2021-12-17 08:27:40|4439|4438|4440|4438.5|4441|4439.5|4438.5|4437.5|119
1639729670000|2021-12-17 08:27:50|4440.5|4439|4440.5|4439.5|4440.5|4439.5|4439.5|4438.5|0
1639729680000|2021-12-17 08:28:00|4441|4439|4440.5|4439|4441.5|4440|4440|4439|765
1639729690000|2021-12-17 08:28:10|4439.5|4438.5|4439|4438|4439.5|4438.5|4438.5|4437.5|614
1639729700000|2021-12-17 08:28:20|4438.5|4437.5|4438|4437|4438.5|4437.5|4438|4436.5|262
1639729710000|2021-12-17 08:28:30|4438|4436.5|4437.5|4436|4438|4436.5|4437.5|4436|188
1639729720000|2021-12-17 08:28:40|4437|4435.5|4437.5|4436|4437.5|4436|4437|4435.5|0
1639729730000|2021-12-17 08:28:50|4437|4435.5|4437|4436|4437.5|4436|4436|4434|101
1639729740000|2021-12-17 08:29:00|4436.5|4435.5|4437.5|4436.5|4437.5|4436.5|4436.5|4435|141
1639729750000|2021-12-17 08:29:10|4438.5|4437|4439|4437.5|4439.5|4438|4438|4436.5|262
1639729760000|2021-12-17 08:29:20|4439.5|4438|4438|4436.5|4439.5|4438|4437.5|4436|385
1639729770000|2021-12-17 08:29:30|4437.5|4436|4439|4437.5|4440|4438.5|4437.5|4436|41
1639729780000|2021-12-17 08:29:40|4438.5|4437|4440.5|4439|4440.5|4439|4438.5|4437|150
1639729790000|2021-12-17 08:29:50|4440|4438.5|4439.5|4438|4440.5|4439|4439.5|4438|0
1639729800000|2021-12-17 08:30:00|4439|4437.5|4438.5|4437|4439|4437.5|4438.5|4437|28
1639729810000|2021-12-17 08:30:10|4438|4436.5|4438.5|4437|4438.5|4437|4438|4436.5|68
1639729820000|2021-12-17 08:30:20|4438|4436|4438|4436.5|4438.5|4437|4436|4434.5|184
1639729830000|2021-12-17 08:30:30|4439|4437|4438.5|4437|4439|4438|4438|4436.5|150
1639729840000|2021-12-17 08:30:40|4438|4436.5|4438.5|4437|4438.5|4437|4438|4436.5|45
1639729850000|2021-12-17 08:30:50|4438|4436.5|4438.5|4437|4438.5|4437|4438|4436.5|0
1639729860000|2021-12-17 08:31:00|4438|4436.5|4438|4436.5|4438.5|4437|4438|4436.5|300
1639729870000|2021-12-17 08:31:10|4438.5|4437|4439|4437.5|4439.5|4437.5|4438|4436.5|0
1639729880000|2021-12-17 08:31:20|4439.5|4438|4440|4438.5|4440.5|4439|4439|4437.5|104
1639729890000|2021-12-17 08:31:30|4440.5|4439|4440|4438|4440.5|4439|4439.5|4438|150
1639729900000|2021-12-17 08:31:40|4440.5|4438.5|4441.5|4440|4441.5|4440|4440|4438|74
1639729910000|2021-12-17 08:31:50|4441|4439.5|4440.5|4439|4441|4439.5|4440.5|4438.5|76
1639729920000|2021-12-17 08:32:00|4441|4439.5|4441.5|4440|4441.5|4440|4440.5|4438.5|68
1639729930000|2021-12-17 08:32:10|4442|4440.5|4441.5|4440|4442|4440.5|4440.5|4439.5|344
1639729940000|2021-12-17 08:32:20|4441|4439.5|4441|4439|4441.5|4440|4440.5|4439|104
1639729950000|2021-12-17 08:32:30|4441.5|4439.5|4440.5|4439.5|4441.5|4439.5|4440|4439|26
1639729960000|2021-12-17 08:32:40|4440|4439|4440|4438.5|4440.5|4439.5|4440|4438.5|153
1639729970000|2021-12-17 08:32:50|4440.5|4439|4441|4439.5|4441|4440|4440|4439|1280
1639729980000|2021-12-17 08:33:00|4440.5|4440|4442|4440.5|4442.5|4440.5|4440.5|4439.5|91
1639729990000|2021-12-17 08:33:10|4442.5|4441|4441|4439.5|4442.5|4441|4441|4439.5|97
1639730000000|2021-12-17 08:33:20|4441.5|4440|4442|4441|4443|4441.5|4441|4439.5|68
1639730010000|2021-12-17 08:33:30|4442.5|4440.5|4442.5|4441|4442.5|4441|4441|4440|400
1639730020000|2021-12-17 08:33:40|4443|4441.5|4443|4441.5|4443|4441.5|4442.5|4441|0
1639730030000|2021-12-17 08:33:50|4442.5|4441|4441.5|4440.5|4443|4441.5|4441|4440|80
1639730040000|2021-12-17 08:34:00|4442|4440|4440|4438.5|4442|4440.5|4440|4438.5|182
1639730050000|2021-12-17 08:34:10|4439.5|4438|4439.5|4438|4440.5|4438.5|4439.5|4438|155
1639730060000|2021-12-17 08:34:20|4440|4438.5|4441|4439|4441|4439|4439.5|4438|500
1639730070000|2021-12-17 08:34:30|4440.5|4438.5|4440.5|4439|4440.5|4439|4440|4438.5|0
1639730080000|2021-12-17 08:34:40|4440|4438.5|4440|4438.5|4440.5|4439|4440|4438.5|0
1639730090000|2021-12-17 08:34:50|4440.5|4439|4441|4439.5|4441|4439.5|4440.5|4439|34
1639730100000|2021-12-17 08:35:00|4440.5|4439|4438.5|4437|4440.5|4439|4438|4436.5|383
1639730110000|2021-12-17 08:35:10|4438|4436.5|4438.5|4437|4438.5|4437|4438|4436.5|0
1639730120000|2021-12-17 08:35:20|4438|4436.5|4436|4434.5|4438|4436.5|4436|4434.5|367
1639730130000|2021-12-17 08:35:30|4436.5|4435|4436.5|4435|4437|4436|4436.5|4435|68
1639730140000|2021-12-17 08:35:40|4435.5|4434.5|4436.5|4435|4437.5|4436|4435.5|4434.5|112
1639730150000|2021-12-17 08:35:50|4437|4434.5|4436|4434|4437|4435|4435.5|4434|329
1639730160000|2021-12-17 08:36:00|4435.5|4434.5|4435|4434|4436|4434.5|4434.5|4433|109
1639730170000|2021-12-17 08:36:10|4436.5|4433.5|4435.5|4434|4436.5|4435|4435.5|4433.5|100
1639730180000|2021-12-17 08:36:20|4436|4434.5|4436|4434.5|4436|4434.5|4435|4434|0
1639730190000|2021-12-17 08:36:30|4435.5|4434|4434.5|4433|4435.5|4434|4434|4432.5|847
1639730200000|2021-12-17 08:36:40|4435|4433.5|4434.5|4433|4435|4433.5|4434.5|4433|250
1639730210000|2021-12-17 08:36:50|4435.5|4434|4436.5|4435|4437|4435.5|4435.5|4434|241
1639730220000|2021-12-17 08:37:00|4436|4434.5|4436.5|4435.5|4437.5|4436|4436|4434.5|0
1639730230000|2021-12-17 08:37:10|4437|4436|4437|4435.5|4437|4436|4436.5|4435|0
1639730240000|2021-12-17 08:37:20|4437.5|4436|4437.5|4436|4437.5|4436.5|4437|4435.5|45
1639730250000|2021-12-17 08:37:30|4437|4435.5|4437.5|4436|4437.5|4436|4437|4435.5|0
1639730260000|2021-12-17 08:37:40|4437|4435.5|4440.5|4438.5|4440.5|4439|4437|4435.5|157
1639730270000|2021-12-17 08:37:50|4441|4439|4439.5|4438|4441.5|4440|4439.5|4438|26
1639730280000|2021-12-17 08:38:00|4440|4438.5|4439.5|4438.5|4440|4438.5|4439.5|4438|150
1639730290000|2021-12-17 08:38:10|4439|4438|4438.5|4437|4439.5|4438|4438|4436.5|404
1639730300000|2021-12-17 08:38:20|4438|4436.5|4439|4437|4439|4437.5|4438|4436.5|0
1639730310000|2021-12-17 08:38:30|4438.5|4437.5|4438|4436.5|4438.5|4437.5|4438|4436.5|0
1639730320000|2021-12-17 08:38:40|4438.5|4437|4438.5|4437|4438.5|4437|4438|4436.5|100
1639730330000|2021-12-17 08:38:50|4438|4436.5|4439|4437.5|4439|4437.5|4438|4436.5|68
1639730340000|2021-12-17 08:39:00|4438.5|4437|4439|4437.5|4439|4438|4438.5|4436.5|60
1639730350000|2021-12-17 08:39:10|4438.5|4437|4438.5|4437.5|4438.5|4437.5|4438.5|4437|0
1639730360000|2021-12-17 08:39:20|4440|4437|4439.5|4438|4440|4439|4439.5|4437|424
1639730370000|2021-12-17 08:39:30|4440|4438.5|4440|4438|4440.5|4439|4439.5|4438|144
1639730380000|2021-12-17 08:39:40|4440.5|4438.5|4440.5|4439|4441|4439.5|4440|4438.5|50
1639730390000|2021-12-17 08:39:50|4441|4439.5|4440|4438.5|4441|4439.5|4440|4438.5|99
1639730400000|2021-12-17 08:40:00|4440.5|4439|4441.5|4440.5|4441.5|4440.5|4440.5|4439|37
1639730410000|2021-12-17 08:40:10|4441|4440|4442.5|4441|4442.5|4441|4441|4440|370
1639730420000|2021-12-17 08:40:20|4443|4441.5|4442.5|4441.5|4443|4441.5|4442|4441|10
1639730430000|2021-12-17 08:40:30|4442|4440|4441.5|4440|4442|4440.5|4441|4439.5|253
1639730440000|2021-12-17 08:40:40|4442|4440.5|4442|4440.5|4442|4441|4441.5|4440|69
1639730450000|2021-12-17 08:40:50|4442.5|4441|4443|4441.5|4443|4442|4442|4441|19
1639730460000|2021-12-17 08:41:00|4442.5|4441|4444|4442.5|4444|4442.5|4442.5|4441|255
1639730470000|2021-12-17 08:41:10|4445|4443.5|4445.5|4443.5|4446|4444.5|4445|4443.5|150
1639730480000|2021-12-17 08:41:20|4444.5|4443|4444.5|4443.5|4444.5|4443.5|4444|4443|456
1639730490000|2021-12-17 08:41:30|4444|4442.5|4442.5|4441|4444|4442.5|4442.5|4441|644
1639730500000|2021-12-17 08:41:40|4443|4441.5|4443.5|4442|4443.5|4442.5|4442.5|4441|190
1639730510000|2021-12-17 08:41:50|4445|4443.5|4444.5|4443|4445|4444|4444|4442.5|192
1639730520000|2021-12-17 08:42:00|4445|4443.5|4444|4442|4445|4444|4444|4442|322
1639730530000|2021-12-17 08:42:10|4444.5|4442.5|4444|4442.5|4444.5|4442.5|4443|4442|0
1639730540000|2021-12-17 08:42:20|4443.5|4442|4444|4442.5|4444.5|4443|4443.5|4442|73
1639730550000|2021-12-17 08:42:30|4444.5|4443.5|4442.5|4441.5|4444.5|4443.5|4442.5|4441.5|364
1639730560000|2021-12-17 08:42:40|4441|4439.5|4442|4440.5|4442|4440.5|4440.5|4439|14
1639730570000|2021-12-17 08:42:50|4441.5|4440|4442|4441|4443|4441.5|4441.5|4440|271
1639730580000|2021-12-17 08:43:00|4442.5|4440.5|4443.5|4441.5|4443.5|4441.5|4442|4440|15
1639730590000|2021-12-17 08:43:10|4443|4441|4443.5|4442|4444|4442.5|4442.5|4441|201
1639730600000|2021-12-17 08:43:20|4444|4442.5|4444|4443|4444|4443|4443.5|4442|68
1639730610000|2021-12-17 08:43:30|4445|4443.5|4444.5|4443|4445|4444|4444.5|4443|0
1639730650000|2021-12-17 08:44:10|4444|4444|4443.5|4442.5|4444|4444|4443|4442.5|798
1639730660000|2021-12-17 08:44:20|4444|4443|4446|4445|4446|4445|4444|4443|268
1639730670000|2021-12-17 08:44:30|4445.5|4444.5|4445.5|4444.5|4446|4445|4445|4444.5|203
1639730680000|2021-12-17 08:44:40|4445|4444|4445|4444|4445|4444|4444.5|4444|869
1639730690000|2021-12-17 08:44:50|4444.5||4444.5||4444.5||4444.5||188
1639730700000|2021-12-17 08:45:00|4445|4443.5|4444.5|4443.5|4445|4444|4444.5|4443.5|816
1639730710000|2021-12-17 08:45:10|4445|4444|4445|4444|4445|4444|4444.5|4444|45
1639730730000|2021-12-17 08:45:30|4444.5|4443.5|4443.5|4442.5|4444.5|4443.5|4443|4442|786
1639730740000|2021-12-17 08:45:40|4444||4443.5||4444||4443.5||240
1639730750000|2021-12-17 08:45:50|4443|4442|4443.5|4442.5|4443.5|4442.5|4443|4442|284
1639730760000|2021-12-17 08:46:00|4443|4442|4442.5|4441.5|4443|4442|4442|4441|794
1639730770000|2021-12-17 08:46:10|4442|4442|4443|4442|4443|4442|4441.5|4441|1636
1639730780000|2021-12-17 08:46:20|4443.5|4442.5|4442.5|4441|4443.5|4442.5|4442.5|4441|725
1639730790000|2021-12-17 08:46:30|4442||4442||4442.5||4442||0
1639730800000|2021-12-17 08:46:40|4441.5|4441.5|4442|4441|4442.5|4442|4441.5|4441|1655
1639730810000|2021-12-17 08:46:50|4441.5|4440.5|4442.5|4441.5|4442.5|4442|4441|4440.5|4508
1639730820000|2021-12-17 08:47:00|4442|4441|4441.5|4440.5|4442|4441|4441|4440|1160
1639730830000|2021-12-17 08:47:10|4442|4441|4442|4441|4442|4441|4442|4441|1372
1639730840000|2021-12-17 08:47:20||4440.5||4440.5||4440.5||4440.5|0
1639730850000|2021-12-17 08:47:30|4441.5|4441|4442|4441|4442|4441.5|4441|4440.5|470
1639730860000|2021-12-17 08:47:40|||||||||300
1639730870000|2021-12-17 08:47:50|4441|4440.5|4443.5|4442.5|4443.5|4442.5|4441|4440.5|5790
1639730880000|2021-12-17 08:48:00||4442||4442.5||4442.5||4442|0
1639730890000|2021-12-17 08:48:10|4443|4442|4444.5|4443.5|4444.5|4443.5|4443|4442|1037
1639730900000|2021-12-17 08:48:20|4445|4444|4444|4443|4445|4444|4443|4442.5|2319
1639730910000|2021-12-17 08:48:30|4444.5|4443.5|4445|4443.5|4445|4444|4444|4443.5|520
1639730920000|2021-12-17 08:48:40|4445.5|4444|4446|4444.5|4446|4445|4445.5|4444|1
1639730930000|2021-12-17 08:48:50|4445.5|4445|4446|4445.5|4446|4445.5|4445.5|4445|113
1639730940000|2021-12-17 08:49:00||4445||4445||4445||4445|0
1639730950000|2021-12-17 08:49:10|4446.5|4445.5|4447|4446|4447.5|4446.5|4446.5|4445.5|534
1639730960000|2021-12-17 08:49:20|4446.5|4445.5|4446.5|4445.5|4447|4446|4446|4445.5|45
1639730970000|2021-12-17 08:49:30|4447|4446|4447|4446|4447|4446|4447|4446|136
1639730980000|2021-12-17 08:49:40|4446.5|4445.5|4447|4446.5|4447|4446.5|4446.5|4445.5|181
1639730990000|2021-12-17 08:49:50|4446.5|4446|4445.5|4444.5|4446.5|4446|4445.5|4444.5|1087
1639731000000|2021-12-17 08:50:00|4445|4444|4444.5|4443.5|4445|4444|4444|4443.5|84
1639731030000|2021-12-17 08:50:30|4445|4444|4445.5|4444.5|4445.5|4444.5|4445|4444|181
1639731040000|2021-12-17 08:50:40|4445||4445||4445||4445||0
1639731050000|2021-12-17 08:50:50|4444.5|4444|4445|4444|4445|4444.5|4444.5|4444|182
1639731060000|2021-12-17 08:51:00|4444.5|4443.5|4444|4443.5|4444.5|4443.5|4444|4443.5|695
1639731070000|2021-12-17 08:51:10|4444.5|4444|4446|4444.5|4446|4444.5|4444.5|4444|217
1639731080000|2021-12-17 08:51:20|4445.5|4445|4446|4445|4446|4445.5|4445.5|4445|0
1639731090000|2021-12-17 08:51:30|4446.5|4445.5|4446.5|4446|4447|4446|4446.5|4445.5|562
1639731100000|2021-12-17 08:51:40|4446|4445.5|4446|4445.5|4446.5|4445.5|4446|4445.5|68
1639731110000|2021-12-17 08:51:50|4446.5||4446.5||4446.5||4446.5||0
1639731120000|2021-12-17 08:52:00||4446||4445.5||4446||4445.5|0
1639731130000|2021-12-17 08:52:10|4446|4446|4446.5|4445.5|4446.5|4446|4446|4445.5|0
1639731150000|2021-12-17 08:52:30|4446|4445|4446|4445|4446|4445.5|4445.5|4445|466
1639731160000|2021-12-17 08:52:40|4445.5|4444.5|4445|4444.5|4445.5|4444.5|4445|4444|1849
1639731170000|2021-12-17 08:52:50|4444.5|4444|4444|4443.5|4444.5|4444|4444|4443.5|414
1639731180000|2021-12-17 08:53:00|4443.5|4443|4443.5|4442.5|4443.5|4443.5|4443|4442|1065
1639731200000|2021-12-17 08:53:20|4443|4442|4443|4442.5|4443|4442.5|4442.5|4442|70
1639731210000|2021-12-17 08:53:30|4442.5|4442|4441.5|4440|4442.5|4442.5|4441|4440|791
1639731220000|2021-12-17 08:53:40|4441|4440.5|4441.5|4440|4441.5|4440.5|4440.5|4440|561
1639731230000|2021-12-17 08:53:50|4441|4440.5|4441.5|4440.5|4441.5|4440.5|4441|4440|252
1639731240000|2021-12-17 08:54:00|4441|4441|4443|4442|4443|4442|4441|4440.5|1018
1639731250000|2021-12-17 08:54:10|4442.5|4441.5|4444.5|4443.5|4444.5|4443.5|4442.5|4441.5|214
1639731260000|2021-12-17 08:54:20||4444||4443.5||4444||4443.5|25
1639731270000|2021-12-17 08:54:30||4444||4443.5||4444||4443.5|26
1639731280000|2021-12-17 08:54:40|4445|4444|4446.5|4446|4447.5|4446|4445|4444|311
1639731290000|2021-12-17 08:54:50|4446|4445.5|4446|4445|4446|4445.5|4445.5|4444.5|1672
1639731300000|2021-12-17 08:55:00|4446.5|4445.5|4446.5|4445.5|4446.5|4446|4446.5|4445.5|142
1639731310000|2021-12-17 08:55:10|4447|4446|4447|4446|4447|4446.5|4447|4446|288
1639731320000|2021-12-17 08:55:20|4447.5|4446.5|4448|4447|4448|4447|4447.5|4446|1461
1639731330000|2021-12-17 08:55:30|4447.5|4446.5|4447.5|4446.5|4447.5|4446.5|4447|4446.5|0
1639731340000|2021-12-17 08:55:40|4447|4446|4446.5|4445.5|4447|4446|4446|4445.5|946
1639731350000|2021-12-17 08:55:50|4446|4445|4445|4444|4446|4445|4445|4444|204
1639731360000|2021-12-17 08:56:00|4444.5|4443.5|4443.5|4442.5|4444.5|4443.5|4443|4442.5|328
1639731370000|2021-12-17 08:56:10|4443|4442|4443|4442|4443|4442.5|4442.5|4442|525
1639731380000|2021-12-17 08:56:20|4442.5|4441.5|4443|4442|4443|4442|4442.5|4441.5|320
1639731390000|2021-12-17 08:56:30|4442.5|4442.5|4445|4444|4445|4444|4442.5|4442.5|520
1639731410000|2021-12-17 08:56:50|4444.5|4444.5|4447|4446.5|4447|4446.5|4444.5|4444.5|2337
1639731420000|2021-12-17 08:57:00|4446.5|4446|4446.5|4445.5|4447|4446|4446|4445|689
1639731430000|2021-12-17 08:57:10|4447|4446|4447|4446|4447.5|4447|4446.5|4446|809
1639731440000|2021-12-17 08:57:20|4446.5|4446.5|4445.5|4444.5|4446.5|4446.5|4445|4444|1467
1639731450000|2021-12-17 08:57:30|4445|4444|4445|4444.5|4445|4444.5|4445|4444|0
1639731460000|2021-12-17 08:57:40|4445.5|4445|4446|4445|4446|4445|4445.5|4444.5|68
1639731480000|2021-12-17 08:58:00|4446.5|4445.5|4446|4445|4447|4446|4446|4445|161
1639731490000|2021-12-17 08:58:10|4445.5|4444.5|4446|4445|4446|4445|4445.5|4444.5|500
1639731500000|2021-12-17 08:58:20|4445.5|4444.5|4446|4444.5|4446|4445|4445.5|4444.5|0
1639731510000|2021-12-17 08:58:30|4445.5|4445|4446.5|4445.5|4447|4445.5|4445.5|4444.5|354
1639731520000|2021-12-17 08:58:40|4446||4446.5||4446.5||4446||378
1639731530000|2021-12-17 08:58:50|4447|4446|4446.5|4446|4447|4446|4446.5|4446|519
1639731540000|2021-12-17 08:59:00|4446|4445.5|4446.5|4445.5|4446.5|4446|4445.5|4445|1181
1639731550000|2021-12-17 08:59:10|4447|4446|4448|4447|4448|4447|4446.5|4446|482
1639731560000|2021-12-17 08:59:20|4447.5|4446.5|4448|4447|4448|4447|4447.5|4446.5|222
1639731580000|2021-12-17 08:59:40|4447.5||4447.5||4447.5||4447.5||116
1639731590000|2021-12-17 08:59:50|4448|4446.5|4447.5|4447|4448|4447|4447.5|4446.5|380
1639731600000|2021-12-17 09:00:00|4447|4446.5|4447.5|4447|4448|4447|4447|4445.5|870
1639731610000|2021-12-17 09:00:10|4448|4446.5|4447.5|4446.5|4448|4446.5|4447.5|4446.5|150
1639731620000|2021-12-17 09:00:20|||||||||143
1639731630000|2021-12-17 09:00:30|4448|4447|4447|4446.5|4448|4447|4447|4446.5|569
1639731640000|2021-12-17 09:00:40|4446.5|4446|4447.5|4446.5|4448|4447|4446|4445.5|3830
1639731650000|2021-12-17 09:00:50|4447|4446|4446|4444.5|4447|4446|4445.5|4444.5|546
1639731660000|2021-12-17 09:01:00|4446.5|4445|4444.5|4443|4446.5|4445.5|4444|4443|242
1639731670000|2021-12-17 09:01:10|4444|4442.5|4441.5|4440.5|4444|4442.5|4441.5|4440.5|367
1639731680000|2021-12-17 09:01:20|4442|4441|4443.5|4442.5|4443.5|4442.5|4442|4441|1553
1639731690000|2021-12-17 09:01:30|4443|4442|4443|4442|4443.5|4442.5|4442.5|4442|130
1639731700000|2021-12-17 09:01:40|4443.5||4443.5||4443.5||4442.5||0
1639731710000|2021-12-17 09:01:50|4443|4442.5|4444|4443|4444|4443.5|4443|4442.5|199
1639731720000|2021-12-17 09:02:00|4443.5|4443.5|4444|4443.5|4444|4443.5|4443.5|4443.5|309
1639731730000|2021-12-17 09:02:10|4444.5|4444|4445|4444|4445|4444|4443.5|4443|1918
1639731740000|2021-12-17 09:02:20|4445.5|4444.5|4446|4445|4446|4445|4445.5|4444.5|181
1639731750000|2021-12-17 09:02:30|4445.5|4444.5|4445|4444|4445.5|4444.5|4444.5|4444|154
1639731760000|2021-12-17 09:02:40|4444.5|4443.5|4443.5|4443|4444.5|4444|4443.5|4443|463
1639731770000|2021-12-17 09:02:50|4443|4442.5|4442.5|4441.5|4443|4442.5|4442|4441.5|371
1639731780000|2021-12-17 09:03:00|4442|4442|4443|4442|4443|4442|4442|4441.5|184
1639731790000|2021-12-17 09:03:10|4442.5|4442.5|4442.5|4442|4443|4442.5|4442|4441.5|814
1639731800000|2021-12-17 09:03:20|4442|4441.5|4442|4441|4442.5|4441.5|4441.5|4440.5|754
1639731810000|2021-12-17 09:03:30|4441.5|4441.5|4442|4441.5|4442|4441.5|4441.5|4441|70
1639731820000|2021-12-17 09:03:40|4442.5|4442|4442.5|4442|4443|4442|4442|4441.5|474
1639731830000|2021-12-17 09:03:50|4443|4442.5|4443|4442|4444.5|4444|4443|4442|1938
1639731840000|2021-12-17 09:04:00|4442.5|4442.5|4443|4442|4443|4442.5|4442.5|4442|10
1639731850000|2021-12-17 09:04:10|4442.5|4441.5|4443|4442.5|4444|4443|4442|4441.5|3476
1639731860000|2021-12-17 09:04:20|4443.5|4443|4443.5|4442.5|4443.5|4443|4443.5|4442.5|0
1639731870000|2021-12-17 09:04:30|4443|4442|4444.5|4444|4445|4444|4443|4442|1468
1639731880000|2021-12-17 09:04:40|4444|4443.5|4444|4443.5|4444.5|4443.5|4444|4443.5|153
1639731890000|2021-12-17 09:04:50|4444.5|4444|4444.5|4444|4445|4444.5|4444.5|4444|636
1639731900000|2021-12-17 09:05:00|4445|4443.5|4443|4442|4445|4443.5|4442.5|4442|1113
1639731910000|2021-12-17 09:05:10|4442.5|4442.5|4443|4442|4443|4442.5|4442.5|4441.5|494
1639731920000|2021-12-17 09:05:20|4442.5|4441.5|4441|4440|4442.5|4441.5|4440.5|4440|489
1639731930000|2021-12-17 09:05:30|4440.5|4439.5|4440.5|4439|4440.5|4439.5|4439.5|4439|384
1639731940000|2021-12-17 09:05:40|4440|4438.5|4439.5|4438.5|4440|4438.5|4439.5|4438|116
1639731950000|2021-12-17 09:05:50|4439|4438|4439|4438.5|4439|4438.5|4439|4438|580
1639731960000|2021-12-17 09:06:00|4439.5|4439|4439.5|4438.5|4440|4439.5|4439.5|4438.5|614
1639731970000|2021-12-17 09:06:10|4440|4439|4439|4438|4440|4439|4438.5|4438|579
1639731980000|2021-12-17 09:06:20|4438.5|4437.5|4437.5|4436|4438.5|4438|4436|4435.5|2000
1639731990000|2021-12-17 09:06:30|4438|4436.5|4438|4437|4438.5|4438|4437.5|4436.5|799
1639732000000|2021-12-17 09:06:40|4438.5|4437.5|4437.5|4437|4438.5|4438|4437.5|4437|68
1639732010000|2021-12-17 09:06:50|4438|4437.5|4438|4437|4438|4437.5|4437.5|4437|295
1639732020000|2021-12-17 09:07:00|4437.5|4437.5|4437|4435.5|4437.5|4437.5|4436.5|4435.5|481
1639732030000|2021-12-17 09:07:10|4436.5|4436|4436.5|4435.5|4436.5|4436|4436.5|4435.5|50
1639732040000|2021-12-17 09:07:20|4437|4436|4435|4434|4437|4436.5|4435|4434|4357
1639732050000|2021-12-17 09:07:30|4434.5|4434.5|4434.5|4433.5|4435|4434.5|4434.5|4433.5|1018
1639732060000|2021-12-17 09:07:40|4434|4433|4434.5|4433.5|4434.5|4433.5|4433.5|4433|404
1639732070000|2021-12-17 09:07:50|4434|4433|4434|4433|4434|4433|4434|4433|0
1639732080000|2021-12-17 09:08:00|4433.5|4432.5|4431.5|4431|4433.5|4432.5|4430.5|4430|8529
1639732090000|2021-12-17 09:08:10|4431|4430.5|4430.5|4430|4431|4430.5|4430.5|4429.5|664
1639732100000|2021-12-17 09:08:20|4430|4429.5|4430.5|4429.5|4431|4430|4430|4429.5|319
1639732110000|2021-12-17 09:08:30|4430|4430|4429.5|4428.5|4430.5|4430|4429.5|4428|2248
1639732120000|2021-12-17 09:08:40|4429|4428|4429.5|4429|4429.5|4429|4429|4428|541
1639732130000|2021-12-17 09:08:50|4430|4429.5|4429.5|4428.5|4430.5|4430|4429|4428|1403
1639732140000|2021-12-17 09:09:00|4430|4429|4430|4429|4430.5|4429.5|4429.5|4428.5|1438
1639732150000|2021-12-17 09:09:10|4430.5|4429.5|4430.5|4430|4431|4430|4430|4429|2314
1639732160000|2021-12-17 09:09:20|4431|4429.5|4431.5|4430.5|4431.5|4431|4431|4429.5|309
1639732170000|2021-12-17 09:09:30|4432|4431|4432|4431|4432|4431|4431.5|4431|789
1639732180000|2021-12-17 09:09:40|4431.5|4430.5|4431.5|4431|4431.5|4431|4430.5|4430|1030
1639732190000|2021-12-17 09:09:50|4432|4431.5|4432.5|4432|4433|4432|4432|4431|442
1639732200000|2021-12-17 09:10:00|4432|4431.5|4433.5|4432.5|4434|4433|4432|4431.5|181
1639732210000|2021-12-17 09:10:10|4433|4433|4434|4433|4434|4433|4433|4433|334
1639732220000|2021-12-17 09:10:20|4433.5|4432.5|4433|4432|4433.5|4432.5|4433|4432|727
1639732230000|2021-12-17 09:10:30|4432.5|4431.5|4433|4431.5|4433|4431.5|4432|4431.5|298
1639732240000|2021-12-17 09:10:40|4432.5|4432|4432.5|4431.5|4432.5|4432|4432.5|4431.5|0
1639732250000|2021-12-17 09:10:50|4432|4431|4432|4431.5|4432|4431.5|4431.5|4430.5|642
1639732260000|2021-12-17 09:11:00|4431.5|4431|4430|4429.5|4431.5|4431|4429.5|4429|1294
1639732270000|2021-12-17 09:11:10|4429.5|4429|4430.5|4429.5|4431|4430|4429.5|4429|68
1639732280000|2021-12-17 09:11:20|4431|4430|4431|4430|4431|4430.5|4431|4430|192
1639732290000|2021-12-17 09:11:30|4430.5||4430.5||4430.5||4430.5||0
1639732300000|2021-12-17 09:11:40|4430|4429.5|4429|4428.5|4430.5|4430|4429|4428.5|1284
1639732310000|2021-12-17 09:11:50|4428.5|4428|4428.5|4427.5|4428.5|4428|4427.5|4427|1218
1639732320000|2021-12-17 09:12:00|4428|4428|4428|4427|4428.5|4428|4427.5|4427|1669
1639732330000|2021-12-17 09:12:10|4427.5|4426.5|4426.5|4425.5|4427.5|4426.5|4426|4425|559
1639732340000|2021-12-17 09:12:20|4427|4426|4426|4425.5|4427|4426.5|4426|4425.5|752
1639732350000|2021-12-17 09:12:30|4426.5|4425|4426|4425.5|4426.5|4425.5|4425|4424.5|2159
1639732360000|2021-12-17 09:12:40|4425.5|4425|4426|4425|4426|4425.5|4425.5|4425|163
1639732370000|2021-12-17 09:12:50|4426.5|4425.5|4427|4426|4427.5|4426.5|4426.5|4425.5|1127
1639732380000|2021-12-17 09:13:00|4427.5|4426.5|4427|4425.5|4427.5|4426.5|4426|4425|520
1639732390000|2021-12-17 09:13:10|4426.5|4426|4428|4427|4428|4427|4426.5|4426|479
1639732400000|2021-12-17 09:13:20|4427.5|4427.5|4428|4427|4428|4427.5|4427|4426|1122
1639732420000|2021-12-17 09:13:40|4427.5|4426.5|4426.5|4426|4428|4427|4426.5|4426|997
1639732430000|2021-12-17 09:13:50|4427|4426.5|4427|4426|4427|4426.5|4427|4426|38
1639732440000|2021-12-17 09:14:00|4427.5|4426.5|4426|4425|4427.5|4427|4426|4425|1509
1639732450000|2021-12-17 09:14:10|4426.5|4425.5|4424.5|4423.5|4427|4426|4424|4423.5|974
1639732460000|2021-12-17 09:14:20|4425|4424|4424.5|4424|4425|4424|4424|4424|25
1639732470000|2021-12-17 09:14:30|4425|4424.5|4424.5|4423.5|4425.5|4424.5|4424.5|4423.5|677
1639732480000|2021-12-17 09:14:40||4424||4424||4424||4423.5|0
1639732490000|2021-12-17 09:14:50|4423.5|4423|4426|4424.5|4426|4425|4423|4422.5|7744
1639732500000|2021-12-17 09:15:00|4425.5|4425|4424.5|4423.5|4427|4425.5|4424.5|4423.5|1553
1639732510000|2021-12-17 09:15:10|4424|4423|4425|4424.5|4425|4424.5|4423.5|4423|782
1639732520000|2021-12-17 09:15:20|4425.5|4424|4423.5|4422.5|4425.5|4424.5|4423.5|4422.5|1697
1639732530000|2021-12-17 09:15:30|4423|4423|4427.5|4426|4427.5|4426|4423|4423|13061
1639732540000|2021-12-17 09:15:40|4428|4426.5|4425.5|4424.5|4428.5|4427|4425|4424.5|1303
1639732550000|2021-12-17 09:15:50|4426|4425|4427|4426|4427.5|4427|4426|4425|1058
1639732560000|2021-12-17 09:16:00|4427.5|4426.5|4427.5|4426.5|4428|4427.5|4427|4426|1642
1639732570000|2021-12-17 09:16:10|4428|4427|4430|4429|4430|4429.5|4428|4427|1690
1639732580000|2021-12-17 09:16:20|4430.5|4429.5|4432|4431|4432|4431.5|4430|4429|10237
1639732590000|2021-12-17 09:16:30|4431.5|4430.5|4430.5|4429.5|4431.5|4430.5|4430.5|4429.5|442
1639732600000|2021-12-17 09:16:40|4431|4430|4432|4431.5|4432|4431.5|4431|4430|1133
1639732610000|2021-12-17 09:16:50|4431.5|4431|4430|4429|4431.5|4431|4430|4429|10994
1639732620000|2021-12-17 09:17:00|4430.5|4429.5|4429.5|4429|4431|4430|4428.5|4427.5|1674
1639732630000|2021-12-17 09:17:10|4429|4428.5|4430|4429|4430|4429.5|4429|4428.5|3164
1639732640000|2021-12-17 09:17:20|4429.5|4429.5|4429.5|4428.5|4430|4429.5|4429|4428|2628
1639732650000|2021-12-17 09:17:30|4430|4429|4431|4430|4431|4430.5|4430|4429|2907
1639732660000|2021-12-17 09:17:40|4431.5|4430.5|4432.5|4431.5|4432.5|4432|4431.5|4430.5|808
1639732670000|2021-12-17 09:17:50|4432|4431|4429.5|4428.5|4432|4431|4429|4428|515
1639732680000|2021-12-17 09:18:00|4429|4428|4429.5|4428.5|4430|4429|4429|4428|68
1639732690000|2021-12-17 09:18:10|4429|4428|4426.5|4425.5|4429|4428|4426|4425|5042
1639732700000|2021-12-17 09:18:20|4426|4426|4429|4427.5|4429|4427.5|4426|4425.5|748
1639732710000|2021-12-17 09:18:30|4428.5|4428|4428.5|4427.5|4429|4428|4428|4427.5|100
1639732720000|2021-12-17 09:18:40|4429|4428|4428.5|4428|4429|4428|4428.5|4428|132
1639732730000|2021-12-17 09:18:50|4427|4427|4428|4427|4428|4427|4427|4426.5|7918
1639732740000|2021-12-17 09:19:00|4427.5||4428||4428||4427.5||0
1639732750000|2021-12-17 09:19:10|4427.5|4426.5|4427|4426.5|4427.5|4426.5|4427|4426.5|281
1639732760000|2021-12-17 09:19:20|4427.5|4427|4427.5|4426.5|4427.5|4427|4427|4426.5|346
1639732770000|2021-12-17 09:19:30|4427|4427|4427.5|4426.5|4427.5|4427|4427|4426.5|489
1639732780000|2021-12-17 09:19:40|4428|4427|4431.5|4430.5|4431.5|4430.5|4428|4427|1368
1639732790000|2021-12-17 09:19:50|4431|4430|4431.5|4430.5|4431.5|4431|4431|4430|0
1639732800000|2021-12-17 09:20:00|4431|4430|4431|4430|4431.5|4430.5|4429.5|4429|2044
1639732810000|2021-12-17 09:20:10|4430.5|4429.5|4430|4429.5|4431|4430|4430|4429.5|801
1639732820000|2021-12-17 09:20:20|4430.5|4430|4432.5|4431.5|4433|4432|4430.5|4429.5|393
1639732830000|2021-12-17 09:20:30|4432|4431|4433|4432|4433|4432|4431|4430.5|1472
1639732840000|2021-12-17 09:20:40|4432.5|4432.5|4432|4430.5|4433|4432.5|4431.5|4430.5|1731
1639732850000|2021-12-17 09:20:50|4431.5|4431|4431|4430|4431.5|4431.5|4431|4430|1856
1639732860000|2021-12-17 09:21:00|4430.5|4429.5|4430.5|4429.5|4430.5|4429.5|4429.5|4428.5|526
1639732870000|2021-12-17 09:21:10|4431|4430|4431|4430|4431|4430|4430|4429|747
1639732880000|2021-12-17 09:21:20|4431.5|4430.5|4431.5|4430.5|4432|4430.5|4431|4430.5|723
1639732890000|2021-12-17 09:21:30|4432|4431|4432|4431.5|4432|4431.5|4432|4431|0
1639732900000|2021-12-17 09:21:40|4431.5|4431|4431|4430.5|4431.5|4431|4431|4430.5|477
1639732910000|2021-12-17 09:21:50|4430.5|4430|4427.5|4426.5|4431|4430.5|4427.5|4426.5|1854
1639732920000|2021-12-17 09:22:00|4427|4426|4426|4425|4427|4426|4426|4425|94
1639732930000|2021-12-17 09:22:10||4425.5||4425||4425.5||4425|0
1639732940000|2021-12-17 09:22:20||4425.5||4425.5||4425.5||4425.5|0
1639732950000|2021-12-17 09:22:30|4426.5|4426|4427|4426.5|4428|4427|4426.5|4425.5|821
1639732960000|2021-12-17 09:22:40|4427.5|4426|4428.5|4427.5|4428.5|4428|4427.5|4426|701
1639732970000|2021-12-17 09:22:50|4429.5|4428|4430|4429|4430|4429|4429|4428|125
1639732980000|2021-12-17 09:23:00|4430.5|4429.5|4431|4430|4432|4431.5|4430.5|4429.5|1514
1639732990000|2021-12-17 09:23:10|4430.5|4429.5|4431|4430|4431|4430|4430.5|4429.5|100
1639733000000|2021-12-17 09:23:20|4430.5|4429.5|4430.5|4429.5|4431|4429.5|4430|4429.5|212
1639733010000|2021-12-17 09:23:30|4431|4430|4432|4431|4432|4431.5|4431|4430|241
1639733020000|2021-12-17 09:23:40|4432.5|4431.5|4433|4432|4433|4432.5|4432.5|4431.5|3124
1639733030000|2021-12-17 09:23:50|4432.5|4432.5|4433|4432|4433|4432.5|4432|4431.5|2904
1639733040000|2021-12-17 09:24:00|4433.5|4431.5|4433.5|4433|4434|4433|4433.5|4431.5|187
1639733050000|2021-12-17 09:24:10|4433|4432.5|4433.5|4432.5|4433.5|4432.5|4433|4432.5|81
1639733060000|2021-12-17 09:24:20|4433|4432|4433|4432|4433|4432.5|4432.5|4432|1132
1639733070000|2021-12-17 09:24:30|4432.5|4431.5|4434|4433.5|4434|4433.5|4431.5|4431|448
1639733080000|2021-12-17 09:24:40|4434.5|4434|4433|4432|4435|4434|4433|4432|289
1639733090000|2021-12-17 09:24:50|4432.5|4431.5|4432.5|4431.5|4433|4431.5|4432.5|4431.5|0
1639733100000|2021-12-17 09:25:00|4433|4432|4433.5|4433|4434|4433|4433|4432|1892
1639733110000|2021-12-17 09:25:10|4433|4432.5|4434.5|4433|4434.5|4433.5|4433|4432|515
1639733120000|2021-12-17 09:25:20|4434|4433.5|4433.5|4432.5|4434.5|4433.5|4433.5|4432.5|464
1639733130000|2021-12-17 09:25:30|4434|4433|4433.5|4432.5|4434.5|4433.5|4433|4432.5|0
1639733140000|2021-12-17 09:25:40|4434|4433|4434.5|4433|4434.5|4433.5|4434|4432.5|68
1639733150000|2021-12-17 09:25:50|4434|4433.5|4435|4434|4435|4434|4434|4433.5|65
1639733160000|2021-12-17 09:26:00|4434.5|4433.5|4436|4434.5|4436|4435|4433.5|4432.5|1635
1639733170000|2021-12-17 09:26:10|4436.5|4435|4436|4434.5|4437.5|4436.5|4435.5|4434.5|1241
1639733180000|2021-12-17 09:26:20|4435.5|4435|4436|4435|4436|4435.5|4435.5|4435|0
1639733190000|2021-12-17 09:26:30||4435.5||4435.5||4435.5||4435.5|98
1639733200000|2021-12-17 09:26:40|4436.5|4436|4436.5|4436|4437.5|4436.5|4436|4435.5|879
1639733210000|2021-12-17 09:26:50||4435.5||4436||4436||4435.5|263
1639733220000|2021-12-17 09:27:00|4436|4435.5|4435.5|4434.5|4436.5|4435.5|4435.5|4434.5|1016
1639733230000|2021-12-17 09:27:10|4436|4435|4436|4435.5|4436.5|4436|4436|4435|540
1639733240000|2021-12-17 09:27:20|4435.5|4435|4435|4434|4435.5|4435|4435|4434|631
1639733250000|2021-12-17 09:27:30|4435.5|4434.5|4434.5|4433.5|4435.5|4435|4434|4433.5|865
1639733260000|2021-12-17 09:27:40|4435|4434|4434.5|4433.5|4435|4434|4434.5|4433.5|121
1639733270000|2021-12-17 09:27:50|4435||4434.5||4435||4434.5||0
1639733280000|2021-12-17 09:28:00|4434|4433|4437.5|4436.5|4437.5|4436.5|4434|4433|1898
1639733290000|2021-12-17 09:28:10|4437|4436|4435.5|4434.5|4437|4436|4435.5|4434.5|927
1639733300000|2021-12-17 09:28:20|4435||4435.5||4435.5||4435||0
1639733310000|2021-12-17 09:28:30|4436|4435|4435|4434.5|4436.5|4435.5|4434.5|4434|833
1639733320000|2021-12-17 09:28:40|4435.5|4435|4435.5|4434.5|4435.5|4435|4435|4434|88
1639733330000|2021-12-17 09:28:50||4434||4435||4435||4434|47
1639733340000|2021-12-17 09:29:00|4436|4434.5|4437|4436.5|4437.5|4437|4435.5|4434.5|10218
1639733350000|2021-12-17 09:29:10|4436.5|4436|4436|4435.5|4437.5|4437|4436|4435.5|7082
1639733360000|2021-12-17 09:29:20|4436.5|4435|4436.5|4436|4436.5|4436|4436|4435|1085
1639733370000|2021-12-17 09:29:30|4437|4436.5|4436.5|4435.5|4437.5|4436.5|4436.5|4435.5|62
1639733380000|2021-12-17 09:29:40|4436|4436|4436|4435.5|4436|4436|4436|4435.5|299
1639733390000|2021-12-17 09:29:50|4436.5|4436|4437|4436|4437|4436|4436.5|4436|68
1639733400000|2021-12-17 09:30:00|4436.5|4435.5|4438|4437.5|4439|4438.5|4436.5|4435.5|1327
1639733410000|2021-12-17 09:30:10|4437.5|4437|4436.5|4436|4438|4437|4436.5|4436|1069
1639733420000|2021-12-17 09:30:20|4437|4436.5|4437.5|4436.5|4437.5|4436.5|4437|4436|321
1639733430000|2021-12-17 09:30:30|4438|4437|4437.5|4437|4438.5|4438|4437.5|4437|354
1639733440000|2021-12-17 09:30:40|4438|4437.5|4438.5|4438|4438.5|4438|4438|4437.5|386
1639733450000|2021-12-17 09:30:50|4439||4439||4439||4438.5||0
1639733460000|2021-12-17 09:31:00|4438.5|4437.5|4437.5|4436.5|4438.5|4437.5|4437|4436.5|817
1639733470000|2021-12-17 09:31:10|4437|4437|4436.5|4436|4437|4437|4436.5|4436|396
1639733480000|2021-12-17 09:31:20|4437|4436.5|4436.5|4435.5|4437.5|4436.5|4436|4435.5|168
1639733490000|2021-12-17 09:31:30|4436|4435|4436|4435.5|4437|4436.5|4435.5|4434.5|7685
1639733500000|2021-12-17 09:31:40|4436.5|4435|4435.5|4434|4436.5|4435|4435|4434|510
1639733510000|2021-12-17 09:31:50|4435|4434.5|4435.5|4434.5|4435.5|4434.5|4435|4434.5|0
1639733520000|2021-12-17 09:32:00|4435|4434|4433.5|4432.5|4435|4434|4433|4432|786
1639733530000|2021-12-17 09:32:10|4434|4433|4434|4433|4434|4433.5|4433.5|4432.5|250
1639733540000|2021-12-17 09:32:20|4434.5|4433.5|4436|4435|4436.5|4435.5|4434.5|4433.5|410
1639733550000|2021-12-17 09:32:30|4435.5||4436||4436||4435.5||203
1639733560000|2021-12-17 09:32:40|4435.5|4434.5|4436|4434.5|4436.5|4435.5|4435|4434.5|454
1639733570000|2021-12-17 09:32:50|4436.5|4435|4437|4436|4437|4436.5|4436|4435|409
1639733580000|2021-12-17 09:33:00|4437.5|4436.5|4436.5|4435.5|4437.5|4436.5|4436|4435.5|1178
1639733590000|2021-12-17 09:33:10|4437|4436.5|4437|4436|4437.5|4436.5|4437|4436|195
1639733600000|2021-12-17 09:33:20||4436.5||4436.5||4436.5||4436.5|0
1639733610000|2021-12-17 09:33:30|4436.5|4436|4436|4435|4436.5|4436|4435.5|4435|771
1639733620000|2021-12-17 09:33:40||4435.5||4435||4435.5||4435|11
1639733630000|2021-12-17 09:33:50|4435.5|4435.5|4436|4435|4436|4435.5|4435.5|4435|137
1639733640000|2021-12-17 09:34:00|4435.5|4434.5|4435|4434|4435.5|4434.5|4434.5|4433.5|609
1639733650000|2021-12-17 09:34:10||4434.5||4434.5||4434.5||4434.5|50
1639733660000|2021-12-17 09:34:20|4434.5|4434|4435|4434|4435|4434|4434.5|4434|68
1639733670000|2021-12-17 09:34:30|4434.5|4433.5|4434|4433.5|4434.5|4433.5|4434|4433.5|659
1639733680000|2021-12-17 09:34:40|4434.5|4434|4435|4434|4435|4434.5|4434.5|4434|463
1639733690000|2021-12-17 09:34:50|4435.5|4434.5|4437|4436|4437|4436.5|4435.5|4434.5|559
1639733700000|2021-12-17 09:35:00|4436.5|4436.5|4438|4437|4438|4437|4436.5|4436.5|92
1639733710000|2021-12-17 09:35:10|4437.5|4436.5|4436.5|4435.5|4438|4436.5|4436.5|4435.5|1006
1639733720000|2021-12-17 09:35:20|4437|4436|4437.5|4436.5|4437.5|4437|4436.5|4436|792
1639733730000|2021-12-17 09:35:30|4437|4437|4437.5|4437|4438|4437|4437|4437|510
1639733740000|2021-12-17 09:35:40|4437|4436.5|4436.5|4436|4437.5|4437|4436.5|4435.5|866
1639733750000|2021-12-17 09:35:50|4437|4436.5|4437|4436|4437|4436.5|4437|4436|0
1639733760000|2021-12-17 09:36:00|4436.5|4435.5|4437|4436|4437|4436.5|4436|4435.5|417
1639733770000|2021-12-17 09:36:10|4436.5|4436.5|4437|4436.5|4437.5|4437|4436.5|4436.5|765
1639733780000|2021-12-17 09:36:20|4437.5|4436|4437|4436|4437.5|4436|4436.5|4436|425
1639733790000|2021-12-17 09:36:30||4436.5||4436.5||4436.5||4436.5|0
1639733800000|2021-12-17 09:36:40|4436.5|4436|4436.5|4436|4436.5|4436|4436.5|4436|150
1639733810000|2021-12-17 09:36:50|4437|4436.5|4437|4436|4437.5|4436.5|4436.5|4436|1874
1639733820000|2021-12-17 09:37:00|4437.5|4436.5|4437.5|4437|4438|4437|4437.5|4436.5|190
1639733830000|2021-12-17 09:37:10|4438|4437.5|4438|4437.5|4438.5|4437.5|4437.5|4437|650
1639733840000|2021-12-17 09:37:20|4437.5|4437|4438|4437|4438|4437|4437.5|4437|68
1639733850000|2021-12-17 09:37:30|4437.5|4436.5|4436|4435.5|4437.5|4436.5|4436|4435.5|2341
1639733860000|2021-12-17 09:37:40|4436.5|4436|4437|4436|4437|4436.5|4436.5|4436|1132
1639733870000|2021-12-17 09:37:50|4436.5|4436.5|4437|4435.5|4437|4436.5|4436|4435.5|500
1639733880000|2021-12-17 09:38:00|4436.5|4436|4436.5|4435.5|4437|4436|4436|4435.5|1011
1639733890000|2021-12-17 09:38:10|4437|4436|4436.5|4435.5|4437|4436|4436.5|4435.5|0
1639733900000|2021-12-17 09:38:20|4437|4436|4436.5|4436|4437|4436.5|4436|4435.5|730
1639733910000|2021-12-17 09:38:30|4437|4435.5|4439.5|4439|4440|4439|4437|4435.5|1867
1639733920000|2021-12-17 09:38:40|4439|4438.5|4439.5|4439|4439.5|4439|4439|4438.5|68
1639733930000|2021-12-17 09:38:50|4439|4438.5|4439.5|4438.5|4439.5|4438.5|4439|4438.5|0
1639733940000|2021-12-17 09:39:00|4439|4438|4439|4438|4439.5|4438.5|4438.5|4438|1741
1639733950000|2021-12-17 09:39:10|4438.5|4438.5|4438.5|4437.5|4439|4438.5|4438|4437.5|813
1639733960000|2021-12-17 09:39:20|4438|4438|4439|4438.5|4439|4438.5|4438|4437.5|354
1639733970000|2021-12-17 09:39:30|4439.5|4439|4439|4438.5|4440|4439|4439|4438.5|1164
1639733980000|2021-12-17 09:39:40|4439.5|4439|4440.5|4440|4440.5|4440|4439.5|4438.5|2333
1639733990000|2021-12-17 09:39:50|4440|4439.5|4440|4439.5|4440|4439.5|4440|4439.5|0
1639734000000|2021-12-17 09:40:00|4439.5|4439|4439.5|4439|4440|4439|4439|4438.5|781
1639734010000|2021-12-17 09:40:10|4439|4438.5|4438|4437.5|4439|4438.5|4438|4437.5|1588
1639734020000|2021-12-17 09:40:20|4437.5|4437|4436.5|4435.5|4437.5|4437|4435|4434.5|4096
1639734030000|2021-12-17 09:40:30|4436|4435|4436.5|4436|4437|4436|4435.5|4435|1216
1639734040000|2021-12-17 09:40:40|4437|4435.5|4436.5|4435.5|4437|4436.5|4436.5|4435.5|998
1639734050000|2021-12-17 09:40:50|4436|4435|4436|4435.5|4436.5|4435.5|4435|4434.5|1598
1639734060000|2021-12-17 09:41:00|4436.5|4436|4437.5|4436.5|4437.5|4437|4436|4435.5|856
1639734070000|2021-12-17 09:41:10|4437|4437|4436.5|4436|4437.5|4437|4436.5|4436|623
1639734080000|2021-12-17 09:41:20|4437|4436.5|4438|4437|4438|4437|4437|4436|326
1639734090000|2021-12-17 09:41:30|4437.5|4437.5|4437|4436|4438.5|4437.5|4437|4436|1196
1639734100000|2021-12-17 09:41:40|4436.5|4436.5|4437|4436|4437.5|4437|4436.5|4436|931
1639734110000|2021-12-17 09:41:50|4437.5|4436.5|4439|4438|4439|4438.5|4437.5|4436.5|905
1639734120000|2021-12-17 09:42:00|4438.5||4439||4439||4438.5||43
1639734130000|2021-12-17 09:42:10|4438.5|4437.5|4438|4437.5|4438.5|4437.5|4438|4437.5|3383
1639734140000|2021-12-17 09:42:20|4438.5|4438|4438.5|4438|4438.5|4438|4438.5|4438|2471
1639734150000|2021-12-17 09:42:30|4438|4437.5|4438.5|4438|4439|4438.5|4438|4437.5|2113
1639734160000|2021-12-17 09:42:40|4438|4437.5|4438.5|4437.5|4438.5|4437.5|4438|4437.5|0
1639734170000|2021-12-17 09:42:50|4439|4438|4439|4438|4439|4438.5|4439|4437.5|187
1639734180000|2021-12-17 09:43:00|4439.5|4438.5|4439.5|4439|4440.5|4440|4439.5|4438.5|3815
1639734190000|2021-12-17 09:43:10|4439|4438.5|4439.5|4438.5|4439.5|4439|4439|4438.5|1222
1639734200000|2021-12-17 09:43:20|4440|4439|4440.5|4439.5|4440.5|4440|4439.5|4439|660
1639734210000|2021-12-17 09:43:30|4440|4440|4441|4440.5|4441.5|4440.5|4440|4440|77
1639734220000|2021-12-17 09:43:40|4440.5|4440|4442|4440.5|4442|4441|4440.5|4440|371
1639734230000|2021-12-17 09:43:50|4441.5||4441.5||4441.5||4441||212
1639734240000|2021-12-17 09:44:00|4441|4441|4441.5|4440.5|4442|4441.5|4441|4440.5|1555
1639734250000|2021-12-17 09:44:10|4442||4441.5||4442||4441.5||20
1639734260000|2021-12-17 09:44:20|4441|4440|4441|4440|4441|4440.5|4440.5|4439.5|962
1639734270000|2021-12-17 09:44:30|4440.5|4439.5|4440.5|4440|4441|4440|4440|4439.5|795
1639734280000|2021-12-17 09:44:40|4440|4439.5|4440.5|4439.5|4440.5|4439.5|4440|4439.5|245
1639734290000|2021-12-17 09:44:50|4440|4440|4441|4440|4441|4440.5|4440|4440|1282
1639734300000|2021-12-17 09:45:00|4440.5|4439.5|4439.5|4438.5|4440.5|4439.5|4439|4438|804
1639734310000|2021-12-17 09:45:10|4440|4439|4439.5|4439|4440|4439.5|4439.5|4439|262
1639734320000|2021-12-17 09:45:20|4439|4438.5|4438.5|4438|4439|4438.5|4438.5|4437.5|1297
1639734330000|2021-12-17 09:45:30|4438|4437.5|4438|4437.5|4438|4437.5|4437.5|4437|359
1639734340000|2021-12-17 09:45:40|4438.5|4438|4439|4438|4439|4438.5|4438.5|4438|596
1639734350000|2021-12-17 09:45:50|4438.5||4438.5||4439||4438.5||123
1639734360000|2021-12-17 09:46:00|4439|4438.5|4441|4440|4441|4440.5|4439|4438.5|926
1639734370000|2021-12-17 09:46:10|4441.5|4440.5|4443|4442|4443|4442|4441.5|4440.5|56
1639734380000|2021-12-17 09:46:20|4442.5|4442.5|4443|4442|4443|4442.5|4442.5|4442|397
1639734390000|2021-12-17 09:46:30|4442.5|4442.5|4442.5|4441.5|4442.5|4442.5|4442|4441.5|725
1639734400000|2021-12-17 09:46:40|4442|4441|4442|4441|4442|4441.5|4441.5|4441|708
1639734410000|2021-12-17 09:46:50|4442.5||4441.5||4442.5||4441.5||0
1639734420000|2021-12-17 09:47:00|4441|4440.5|4441|4440|4441.5|4441|4440.5|4440|398
1639734430000|2021-12-17 09:47:10|4441.5|4440.5|4441.5|4441|4441.5|4441|4441|4440.5|0
1639734440000|2021-12-17 09:47:20|4442|4441.5|4441.5|4441|4442|4441.5|4441.5|4441|198
1639734450000|2021-12-17 09:47:30|4441|4440.5|4441.5|4440.5|4441.5|4441|4441|4440|604
1639734460000|2021-12-17 09:47:40|4441|4441|4441.5|4440.5|4441.5|4441|4441|4440.5|68
1639734480000|2021-12-17 09:48:00|4441|4440|4441.5|4440.5|4441.5|4440.5|4440.5|4440|1339
1639734490000|2021-12-17 09:48:10|4441|4440|4441.5|4440.5|4441.5|4441|4441|4440|199
1639734500000|2021-12-17 09:48:20|4442|4441|4443.5|4442.5|4443.5|4443|4442|4441|542
1639734510000|2021-12-17 09:48:30|4443|4442|4442.5|4441.5|4443.5|4443|4442|4441.5|6941
1639734520000|2021-12-17 09:48:40|4443|4442|4443|4442|4443|4442|4442.5|4441.5|455
1639734530000|2021-12-17 09:48:50|4443.5|4442.5|4443|4442.5|4443.5|4442.5|4443|4442.5|1660
1639734540000|2021-12-17 09:49:00|4443.5|4443|4444.5|4443.5|4444.5|4443.5|4443.5|4443|1050
1639734550000|2021-12-17 09:49:10|4444|4443|4444|4443|4444|4443.5|4443.5|4443|376
1639734560000|2021-12-17 09:49:20|4443.5|4442.5|4443|4442.5|4443.5|4442.5|4442.5|4441.5|774
1639734570000|2021-12-17 09:49:30|4443.5||4443.5||4443.5||4443||69
1639734580000|2021-12-17 09:49:40|4443|4443|4443|4442.5|4443|4443|4443|4442.5|0
1639734590000|2021-12-17 09:49:50|4442.5|4442|4443.5|4442.5|4443.5|4442.5|4442.5|4442|265
1639734600000|2021-12-17 09:50:00|4443|4442|4443.5|4442|4443.5|4442|4443|4442|137
1639734610000|2021-12-17 09:50:10|4443|4442.5|4444|4443.5|4444|4443.5|4443|4442.5|1243
1639734620000|2021-12-17 09:50:20|4443.5|4443|4445|4444|4445|4444.5|4443.5|4443|224
1639734630000|2021-12-17 09:50:30|4445.5|4444.5|4446.5|4445.5|4446.5|4445.5|4445.5|4444.5|243
1639734640000|2021-12-17 09:50:40|4447|4446|4446|4445|4447.5|4446.5|4446|4445|2479
1639734650000|2021-12-17 09:50:50|4446.5|4445.5|4447|4446|4447|4446|4446.5|4445.5|481
1639734660000|2021-12-17 09:51:00|4446.5|4445.5|4448|4447|4448|4447|4446|4445.5|166
1639734670000|2021-12-17 09:51:10|4447.5|4446.5|4446.5|4445.5|4448|4446.5|4446.5|4445.5|570
1639734680000|2021-12-17 09:51:20|4446|4445|4446|4445|4447|4445.5|4446|4445|332
1639734690000|2021-12-17 09:51:30|4446.5|4445.5|4447.5|4446.5|4447.5|4447|4446.5|4445.5|157
1639734700000|2021-12-17 09:51:40|4448|4447|4448|4446.5|4448|4447|4447.5|4446.5|330
1639734710000|2021-12-17 09:51:50|4447.5||4448||4448||4447.5||0
1639734720000|2021-12-17 09:52:00|4447.5|4447|4447.5|4446.5|4447.5|4447|4447|4446.5|79
1639734730000|2021-12-17 09:52:10|4447|4447|4447.5|4446.5|4447.5|4447|4447|4446.5|1289
1639734740000|2021-12-17 09:52:20|||||||||10
1639734750000|2021-12-17 09:52:30|4448|4447|4447.5|4447|4448|4447.5|4447.5|4446.5|842
1639734760000|2021-12-17 09:52:40|4448|4447.5|4446.5|4446|4448|4447.5|4446.5|4446|1096
1639734770000|2021-12-17 09:52:50|4447|4445.5|4448|4447|4448|4447|4447|4445.5|314
1639734780000|2021-12-17 09:53:00|4448.5|4447.5|4450|4449|4450|4449|4448.5|4447.5|4573
1639734800000|2021-12-17 09:53:20|4449.5|4449.5|4450|4449|4450|4449.5|4449.5|4449|4875
1639734810000|2021-12-17 09:53:30|4449.5|4449.5|4450|4449|4450|4449.5|4449.5|4449|581
1639734820000|2021-12-17 09:53:40|||||||||20
1639734830000|2021-12-17 09:53:50|4450.5|4449.5|4451.5|4450.5|4452|4451.5|4450.5|4449.5|7717
1639734840000|2021-12-17 09:54:00|4452|4451|4452.5|4452|4453|4452|4452|4451|3049
1639734850000|2021-12-17 09:54:10|4452|4451.5|4451|4450|4452.5|4451.5|4451|4450|650
1639734860000|2021-12-17 09:54:20|4451.5|4450.5|4452|4451|4452.5|4451.5|4451|4450.5|267
1639734870000|2021-12-17 09:54:30|4451.5|4450.5|4451.5|4450.5|4451.5|4451|4451|4450|268
1639734880000|2021-12-17 09:54:40|4452|4451|4451.5|4450.5|4452.5|4451.5|4451|4450.5|1134
1639734890000|2021-12-17 09:54:50|4452|4451|4452|4450.5|4452.5|4451.5|4452|4450.5|978
1639734900000|2021-12-17 09:55:00|4451.5|4451|4452.5|4451.5|4452.5|4451.5|4450.5|4450|1895
1639734910000|2021-12-17 09:55:10|4452|4452|4452|4451.5|4452.5|4452|4452|4451.5|534
1639734920000|2021-12-17 09:55:20|4451.5|4451|4451.5|4450.5|4451.5|4451|4451|4450.5|195
1639734940000|2021-12-17 09:55:40|4452|4451|4452.5|4451.5|4452.5|4451.5|4451.5|4450.5|0
1639734950000|2021-12-17 09:55:50|4452|4451|4452|4450.5|4452.5|4451.5|4451.5|4450.5|568
1639734960000|2021-12-17 09:56:00|4452.5|4451|4453.5|4452.5|4454|4453|4452|4451|1870
1639734980000|2021-12-17 09:56:20|4454|4453|4454|4453.5|4454|4453.5|4454|4453|579
1639734990000|2021-12-17 09:56:30|4454.5|4454|4454.5|4453.5|4454.5|4454|4454.5|4453.5|87
1639735000000|2021-12-17 09:56:40||4454||4453.5||4454||4453.5|105
1639735010000|2021-12-17 09:56:50|4454||4454||4454.5||4454||0
1639735020000|2021-12-17 09:57:00|4454.5|4454|4454.5|4453.5|4455.5|4454.5|4454|4453|4543
1639735030000|2021-12-17 09:57:10|4454|4453|4454.5|4453.5|4454.5|4453.5|4454|4453|238
1639735040000|2021-12-17 09:57:20|4454|4454|4455|4454|4455|4454.5|4454|4454|1135
1639735050000|2021-12-17 09:57:30|4454.5||4454.5||4454.5||4454.5||0
1639735060000|2021-12-17 09:57:40|4455|4454.5|4454.5|4454|4455|4454.5|4454.5|4454|526
1639735070000|2021-12-17 09:57:50|4455||4455||4455||4454.5||381
1639735090000|2021-12-17 09:58:10|4454.5|4453.5|4453.5|4452.5|4455|4454|4453.5|4452.5|3218
1639735100000|2021-12-17 09:58:20|4454|4453|4452.5|4451.5|4454|4453|4452.5|4451.5|897
1639735110000|2021-12-17 09:58:30|4453|4452|4452.5|4452|4453|4452|4452.5|4451.5|1470
1639735120000|2021-12-17 09:58:40|4452|4451.5|4451.5|4450.5|4452|4451.5|4451.5|4450.5|235
1639735130000|2021-12-17 09:58:50|4452|4451|4451.5|4451|4452|4451|4451.5|4451|243
1639735150000|2021-12-17 09:59:10|4452|4450.5|4452.5|4452|4453|4452.5|4451|4450.5|3192
1639735160000|2021-12-17 09:59:20|4453.5|4452.5|4453.5|4453|4453.5|4453|4453.5|4452.5|1072
1639735170000|2021-12-17 09:59:30||4452.5||4452.5||4452.5||4452.5|1
1639735180000|2021-12-17 09:59:40|||||||||220
1639735190000|2021-12-17 09:59:50|||||||||54
1639735200000|2021-12-17 10:00:00|4454|4453|4454.5|4453.5|4454.5|4453.5|4453.5|4453|700
1639735210000|2021-12-17 10:00:10|4455|4454|4455.5|4454.5|4455.5|4454.5|4455|4454|985
1639735220000|2021-12-17 10:00:20|4456|4455|4456.5|4455.5|4457|4456|4456|4455|184
1639735230000|2021-12-17 10:00:30|4457|4456|4456.5|4456|4457|4456.5|4456.5|4456|920
1639735240000|2021-12-17 10:00:40|4456|4455.5|4456.5|4455.5|4457|4455.5|4456|4454.5|1514
1639735250000|2021-12-17 10:00:50|4457|4456|4457|4456|4457|4456.5|4456.5|4455.5|0
1639735260000|2021-12-17 10:01:00|4456.5|4455.5|4455|4454|4456.5|4455.5|4455|4454|994
1639735270000|2021-12-17 10:01:10|4455.5|4454.5|4453|4452|4455.5|4454.5|4452.5|4451.5|596
1639735280000|2021-12-17 10:01:20|4452.5|4451.5|4454.5|4453.5|4455|4453.5|4452|4451.5|370
1639735290000|2021-12-17 10:01:30|4455|4454|4455|4454|4455|4454.5|4454.5|4454|418
1639735300000|2021-12-17 10:01:40|4454.5|4453.5|4454.5|4453.5|4455|4453.5|4454|4453.5|322
1639735310000|2021-12-17 10:01:50|4455|4454|4455|4454|4455|4454|4454.5|4454|374
1639735320000|2021-12-17 10:02:00|4454.5|4453.5|4454.5|4453.5|4455|4454|4454|4453.5|356
1639735330000|2021-12-17 10:02:10|4455||4454.5||4455||4454.5||0
1639735340000|2021-12-17 10:02:20|4455||4454.5||4455||4454.5||120
1639735350000|2021-12-17 10:02:30|4454|4453|4454|4453.5|4454|4453.5|4454|4453|1337
1639735360000|2021-12-17 10:02:40|4453.5|4453|4453|4452|4453.5|4453|4453|4452|848
1639735370000|2021-12-17 10:02:50|4453.5|4452.5|4453.5|4452.5|4453.5|4453|4452.5|4452|986
1639735380000|2021-12-17 10:03:00|4454|4453|4453|4452.5|4454|4453.5|4453|4452.5|73
1639735390000|2021-12-17 10:03:10|4453.5|4452|4453|4452.5|4454.5|4453.5|4452.5|4451.5|2647
1639735410000|2021-12-17 10:03:30|4453.5|4453|4453.5|4452.5|4454|4453|4453.5|4452.5|84
1639735420000|2021-12-17 10:03:40|4453|4452|4452.5|4452|4453|4452|4452.5|4451.5|128
1639735430000|2021-12-17 10:03:50|4452|4451.5|4452|4451|4452|4451.5|4451.5|4451|379
1639735440000|2021-12-17 10:04:00|4451.5|4450.5|4451|4450.5|4451.5|4451|4451|4450.5|645
1639735450000|2021-12-17 10:04:10|4451.5|4451|4452|4451|4452|4451|4451|4451|92
1639735460000|2021-12-17 10:04:20||4451.5||4451||4451.5||4451|216
1639735470000|2021-12-17 10:04:30|4452.5|4451.5|4450.5|4450|4453|4452|4450.5|4450|1950
1639735480000|2021-12-17 10:04:40|4450|4449.5|4450|4449.5|4450.5|4449.5|4450|4449.5|0
1639735490000|2021-12-17 10:04:50|4450.5|4450|4450|4449|4450.5|4450|4449.5|4449|855
1639735500000|2021-12-17 10:05:00|4450.5|4449.5|4451|4450|4452.5|4451.5|4450.5|4449.5|5686
1639735510000|2021-12-17 10:05:10|4451.5|4450.5|4451|4450|4451.5|4451|4451|4450|403
1639735520000|2021-12-17 10:05:20|4450.5|4449.5|4450.5|4449|4450.5|4449.5|4449|4448.5|437
1639735530000|2021-12-17 10:05:30|4451|4449.5|4451|4450|4451|4450|4450.5|4449.5|0
1639735540000|2021-12-17 10:05:40|4450.5|4449.5|4450.5|4449.5|4451|4450|4450|4449.5|269
1639735550000|2021-12-17 10:05:50|4451|4450|4452|4451|4452.5|4451.5|4451|4450|251
1639735560000|2021-12-17 10:06:00|4452.5|4451.5|4452.5|4451.5|4453|4452.5|4452.5|4451|321
1639735570000|2021-12-17 10:06:10|4453|4452|4453|4452|4453|4452|4452.5|4451.5|20
1639735580000|2021-12-17 10:06:20|4453.5|4452.5|4452.5|4451.5|4453.5|4452.5|4452|4451.5|960
1639735590000|2021-12-17 10:06:30|4453|4452|4453.5|4452|4454|4453|4453|4452|450
1639735600000|2021-12-17 10:06:40|4454|4452.5|4453|4452|4454|4453|4452.5|4452|184
1639735610000|2021-12-17 10:06:50|4452.5|4452.5|4453.5|4452.5|4453.5|4452.5|4452.5|4452|79
1639735620000|2021-12-17 10:07:00|4453|4452|4452.5|4451.5|4453|4452|4452|4451.5|275
1639735630000|2021-12-17 10:07:10|4452|4452|4452.5|4451.5|4453|4452|4452|4451.5|619
1639735640000|2021-12-17 10:07:20|4453|4452|4453.5|4453|4453.5|4453|4453|4452|805
1639735650000|2021-12-17 10:07:30|4454|4453.5|4455|4454|4455|4454|4454|4453|316
1639735660000|2021-12-17 10:07:40||4454.5||4454||4454.5||4454|803
1639735670000|2021-12-17 10:07:50|4455.5|4454.5|4455|4454|4456|4455|4454.5|4454|1487
1639735680000|2021-12-17 10:08:00|4454.5|4453.5|4453.5|4452.5|4454.5|4453.5|4453|4452|749
1639735690000|2021-12-17 10:08:10|4453|4452|4453|4452|4453|4452.5|4453|4452|0
1639735700000|2021-12-17 10:08:20|4452.5|4451.5|4453.5|4452.5|4454|4453.5|4452.5|4451.5|496
1639735710000|2021-12-17 10:08:30|4454|4453|4454.5|4453.5|4454.5|4453.5|4454|4453|56
1639735720000|2021-12-17 10:08:40|4454|4453|4453.5|4452.5|4454|4453|4453|4452|829
1639735730000|2021-12-17 10:08:50|4453|4452|4453|4452.5|4453|4452.5|4453|4452|337
1639735740000|2021-12-17 10:09:00|4453.5|4453|4454|4453|4454|4453|4453.5|4452.5|167
1639735750000|2021-12-17 10:09:10|4453.5|4452.5|4453|4452|4453.5|4452.5|4452.5|4451.5|248
1639735760000|2021-12-17 10:09:20|4452.5|4451.5|4452|4451.5|4452.5|4451.5|4452|4451.5|0
1639735770000|2021-12-17 10:09:30|4451.5|4451|4452|4451|4452|4451.5|4451.5|4451|1063
1639735780000|2021-12-17 10:09:40|4451.5|4450.5|4449.5|4449|4451.5|4451|4449.5|4449|1414
1639735790000|2021-12-17 10:09:50|||||||||200
1639735800000|2021-12-17 10:10:00|4450|4449.5|4450.5|4449.5|4451|4450|4449.5|4449|1646
1639735810000|2021-12-17 10:10:10|4451|4450|4451|4450|4451.5|4450.5|4450.5|4450|1614
1639735820000|2021-12-17 10:10:20|4450.5|4449.5|4450|4449|4450.5|4449.5|4449.5|4449|640
1639735830000|2021-12-17 10:10:30|4449.5||4450||4450||4449.5||28
1639735840000|2021-12-17 10:10:40|4449.5|4448.5|4449|4448.5|4449.5|4449|4449|4448.5|904
1639735850000|2021-12-17 10:10:50|4448.5|4448|4447.5|4447|4448.5|4448|4447.5|4447|455
1639735860000|2021-12-17 10:11:00|4447|4446.5|4446.5|4445.5|4447.5|4446.5|4446.5|4445.5|1531
1639735870000|2021-12-17 10:11:10|4446|4446|4447|4445.5|4447|4446|4446|4445.5|295
1639735880000|2021-12-17 10:11:20|4446.5||4446||4447||4446||0
1639735890000|2021-12-17 10:11:30|4446.5|4446|4446.5|4446|4446.5|4446|4446.5|4446|11
1639735900000|2021-12-17 10:11:40||4445.5||4446||4446||4445.5|582
1639735910000|2021-12-17 10:11:50|||||||||132
1639735920000|2021-12-17 10:12:00|4447|4446.5|4446.5|4445|4447|4446.5|4446|4445|1927
1639735930000|2021-12-17 10:12:10|4446|4445.5|4446.5|4446|4446.5|4446|4446|4445|341
1639735940000|2021-12-17 10:12:20|4447|4446.5|4447.5|4447|4448|4447|4447|4446|433
1639735950000|2021-12-17 10:12:30|4447|4446.5|4447.5|4446.5|4447.5|4446.5|4447|4446.5|0
1639735960000|2021-12-17 10:12:40|4447|4446|4446.5|4446|4447|4446|4446.5|4446|398
1639735970000|2021-12-17 10:12:50|4447||4446.5||4447||4446.5||0
1639735980000|2021-12-17 10:13:00|4446|4445.5|4445|4444.5|4446|4446|4444.5|4444|1975
1639735990000|2021-12-17 10:13:10|4445.5|4445|4446|4445|4446|4445.5|4445.5|4444.5|740
1639736000000|2021-12-17 10:13:20|4445.5|4444.5|4446|4445|4446|4445|4445|4444.5|0
1639736010000|2021-12-17 10:13:30|4445.5|4444.5|4446|4445|4446|4445|4445.5|4444.5|0
1639736020000|2021-12-17 10:13:40|4446.5|4445.5|4447|4446|4447|4446.5|4446.5|4445.5|426
1639736030000|2021-12-17 10:13:50|4446.5|4446.5|4447|4446.5|4447|4446.5|4446.5|4446.5|200
1639736040000|2021-12-17 10:14:00||4446||4446||4446||4446|200
1639736050000|2021-12-17 10:14:10|4447.5|4446.5|4447.5|4446.5|4447.5|4447|4447.5|4446.5|285
1639736060000|2021-12-17 10:14:20|4447|4447|4447|4446|4447|4447|4446.5|4446|951
1639736070000|2021-12-17 10:14:30|4446.5|4446.5|4447|4446.5|4447.5|4446.5|4446.5|4446|20
1639736090000|2021-12-17 10:14:50|4446.5|4446|4445|4444|4446.5|4446|4445|4444|2772
1639736100000|2021-12-17 10:15:00|4444.5|4443.5|4443.5|4442|4444.5|4443.5|4443|4442|4329
1639736110000|2021-12-17 10:15:10|4444|4442.5|4443|4442|4444|4443|4442.5|4442|523
1639736120000|2021-12-17 10:15:20|4443.5|4442.5|4441|4440.5|4443.5|4442.5|4441|4440|972
1639736130000|2021-12-17 10:15:30|4441.5|4440|4442|4441|4442.5|4442|4441|4440|3441
1639736140000|2021-12-17 10:15:40|4441.5|4440.5|4441|4440.5|4442.5|4440.5|4441|4440.5|1180
1639736150000|2021-12-17 10:15:50|4441.5|4441|4440.5|4440|4441.5|4441|4440.5|4440|2022
1639736160000|2021-12-17 10:16:00|4440|4439.5|4440|4439.5|4440|4439.5|4438.5|4438|1419
1639736170000|2021-12-17 10:16:10|4440.5|4439|4440.5|4439.5|4440.5|4439.5|4440|4439|425
1639736180000|2021-12-17 10:16:20|4441|4440|4441.5|4441|4441.5|4441|4440.5|4440|3
1639736190000|2021-12-17 10:16:30|4442|4441.5|4443.5|4443|4443.5|4443|4441.5|4441|1710
1639736200000|2021-12-17 10:16:40|4444|4443.5|4445|4444.5|4445.5|4444.5|4444|4443.5|849
1639736210000|2021-12-17 10:16:50|4445.5|4445|4445.5|4445|4446|4445|4445.5|4444.5|495
1639736220000|2021-12-17 10:17:00|4446|4445.5|4445.5|4444.5|4447|4446|4445|4444.5|1463
1639736230000|2021-12-17 10:17:10|4445|4444|4445.5|4444.5|4445.5|4444.5|4444|4443.5|782
1639736240000|2021-12-17 10:17:20|4445|4445|4447.5|4446.5|4447.5|4446.5|4445|4445|867
1639736250000|2021-12-17 10:17:30|4447|4446|4447|4446|4447|4446|4446.5|4446|13
1639736260000|2021-12-17 10:17:40|4447.5||4447||4447.5||4447||0
1639736270000|2021-12-17 10:17:50|4447.5|4446.5|4447.5|4446.5|4447.5|4447|4447.5|4446.5|275
1639736280000|2021-12-17 10:18:00|4447|4446|4447.5|4446.5|4447.5|4446.5|4446.5|4446|68
1639736290000|2021-12-17 10:18:10|4447|4446|4447|4445.5|4447.5|4447|4446|4445|975
1639736300000|2021-12-17 10:18:20|4447.5|4446|4447|4446|4447.5|4446.5|4447|4446|0
1639736310000|2021-12-17 10:18:30|4446.5|4446.5|4446|4445|4446.5|4446.5|4445.5|4445|1082
1639736320000|2021-12-17 10:18:40|4446.5|4445.5|4446.5|4445.5|4446.5|4446|4446.5|4445.5|0
1639736330000|2021-12-17 10:18:50|4447|4446|4446|4445|4447.5|4446.5|4446|4445|985
1639736340000|2021-12-17 10:19:00|4446.5|4445.5|4446|4445.5|4447|4446|4446|4445.5|0
1639736350000|2021-12-17 10:19:10|4446.5|4445|4445.5|4444.5|4446.5|4445.5|4444.5|4444|354
1639736370000|2021-12-17 10:19:30|4446|4445|4446.5|4445.5|4446.5|4445.5|4446|4445|479
1639736380000|2021-12-17 10:19:40|4446|4445|4444|4443|4446|4445.5|4444|4443|1860
1639736390000|2021-12-17 10:19:50|4443.5|4443.5|4443.5|4442.5|4443.5|4443.5|4443.5|4442.5|0
1639736400000|2021-12-17 10:20:00|4443|4443|4443|4442.5|4443|4443|4443|4442.5|173
1639736410000|2021-12-17 10:20:10|4443.5|4443|4443|4442.5|4443.5|4443|4443|4442.5|108
1639736420000|2021-12-17 10:20:20|4443.5|4443|4446|4445|4446|4445|4443.5|4443|2838
1639736440000|2021-12-17 10:20:40|4445.5|4445.5|4446|4445|4446|4445.5|4445.5|4445|233
1639736450000|2021-12-17 10:20:50|4445.5|4445.5|4446|4445.5|4446.5|4446|4445.5|4445|630
1639736460000|2021-12-17 10:21:00|4446.5|4445|4445.5|4444.5|4446.5|4445|4445|4444.5|1045
1639736470000|2021-12-17 10:21:10||4445||4445||4445||4445|0
1639736480000|2021-12-17 10:21:20|4446|4445.5|4446.5|4445.5|4446.5|4445.5|4446|4445.5|43
1639736490000|2021-12-17 10:21:30|4446|4445|4445.5|4445|4446|4445|4445.5|4445|832
1639736500000|2021-12-17 10:21:40|4445|4444.5|4445|4444|4445.5|4445|4444.5|4444|2253
1639736510000|2021-12-17 10:21:50|4445.5|4444.5|4446.5|4445.5|4446.5|4446|4445.5|4444|211
1639736520000|2021-12-17 10:22:00|4447|4446|4447.5|4446.5|4448.5|4447.5|4447|4446|909
1639736530000|2021-12-17 10:22:10|4447|4447|4448|4447|4448|4447.5|4447|4446|0
1639736540000|2021-12-17 10:22:20|4447.5|4447.5|4448|4447|4448|4447.5|4447.5|4447|318
1639736550000|2021-12-17 10:22:30|4448.5|4447.5|4448|4447|4448.5|4447.5|4447.5|4447|267
1639736560000|2021-12-17 10:22:40|4447.5|4447.5|4448|4447|4448|4447.5|4447.5|4447|119
1639736570000|2021-12-17 10:22:50|4447.5|4447.5|4448|4447|4448|4447.5|4447.5|4447|327
1639736580000|2021-12-17 10:23:00|4448.5|4447.5|4447|4446|4449|4448.5|4446.5|4446|2628
1639736590000|2021-12-17 10:23:10|4447.5|4446.5|4447.5|4447|4447.5|4447|4447|4446.5|255
1639736600000|2021-12-17 10:23:20|4447|4446.5|4447|4446.5|4447|4446.5|4447|4446.5|0
1639736620000|2021-12-17 10:23:40|4447.5|4447|4447.5|4447|4447.5|4447|4447.5|4447|179
1639736630000|2021-12-17 10:23:50|4447|4446.5|4448|4447|4448.5|4447.5|4447|4446.5|201
1639736640000|2021-12-17 10:24:00|4448.5|4447.5|4449.5|4448.5|4450|4449|4448.5|4447.5|3765
1639736660000|2021-12-17 10:24:20|4449|4448|4449|4448|4449|4448|4448.5|4448|0
1639736670000|2021-12-17 10:24:30|4448.5|4447.5|4449|4448|4449|4448|4448|4447.5|780
1639736680000|2021-12-17 10:24:40|4448.5|4448.5|4449|4448|4449|4448.5|4448.5|4448|127
1639736690000|2021-12-17 10:24:50|4448.5|4447.5|4448|4447.5|4449|4447.5|4448|4447.5|433
1639736700000|2021-12-17 10:25:00|4448.5|4448|4449|4448|4449|4448|4448.5|4448|224
1639736710000|2021-12-17 10:25:10|4448.5|4447.5|4448|4447|4448.5|4448|4447.5|4447|1991
1639736720000|2021-12-17 10:25:20|4448.5|4447.5|4449|4448.5|4449|4448.5|4448.5|4447.5|274
1639736730000|2021-12-17 10:25:30|4448.5|4448|4448.5|4447.5|4448.5|4448|4448.5|4447.5|153
1639736740000|2021-12-17 10:25:40|4449|4448|4450|4449|4450|4449.5|4448.5|4448|252
1639736750000|2021-12-17 10:25:50|4449.5|4448.5|4449|4448|4449.5|4448.5|4448.5|4448|92
1639736760000|2021-12-17 10:26:00|4448.5|4448.5|4448.5|4447.5|4449|4448.5|4448|4447.5|1268
1639736770000|2021-12-17 10:26:10|4448|4447|4448|4447|4448.5|4447.5|4448|4447|572
1639736780000|2021-12-17 10:26:20||4447.5||4447.5||4447.5||4447.5|0
1639736790000|2021-12-17 10:26:30|4447.5|4447|4448|4447|4448|4447.5|4447.5|4447|605
1639736800000|2021-12-17 10:26:40|4448.5|4447.5|4448|4447.5|4448.5|4448|4448|4447.5|135
1639736810000|2021-12-17 10:26:50|4448.5|4447|4448|4447|4448.5|4447|4447.5|4447|696
1639736820000|2021-12-17 10:27:00|4447.5||4447.5||4448||4447.5||1
1639736830000|2021-12-17 10:27:10|4447|4446.5|4446.5|4446|4447.5|4446.5|4446.5|4446|1436
1639736840000|2021-12-17 10:27:20|4446|4445.5|4445.5|4445|4446.5|4446|4445.5|4445|620
1639736850000|2021-12-17 10:27:30|4447|4445.5|4446.5|4445.5|4447|4446|4446.5|4445.5|5246
1639736860000|2021-12-17 10:27:40|4447|4446|4446|4445|4447.5|4446.5|4445.5|4445|567
1639736870000|2021-12-17 10:27:50|4445.5|4445.5|4447|4446|4447.5|4446|4445.5|4445.5|225
1639736880000|2021-12-17 10:28:00|4447.5|4446.5|4447|4446|4448|4447|4446.5|4446|1085
1639736890000|2021-12-17 10:28:10|4447.5|4446.5|4446.5|4446|4448|4447|4446.5|4446|635
1639736910000|2021-12-17 10:28:30|4447|4446.5|4447.5|4447|4447.5|4447|4447|4446.5|552
1639736920000|2021-12-17 10:28:40|4447|4446.5|4447.5|4447|4448|4447.5|4447|4446.5|1351
1639736930000|2021-12-17 10:28:50|4447|4446.5|4447|4446.5|4447|4447|4447|4446.5|2417
1639736940000|2021-12-17 10:29:00|4447.5|4447|4445|4444|4447.5|4447|4445|4444|932
1639736950000|2021-12-17 10:29:10|4445.5|4444.5|4445|4444|4445.5|4445|4445|4444|1170
1639736960000|2021-12-17 10:29:20|4444.5|4443.5|4445|4444|4445|4444.5|4444|4443|812
1639736970000|2021-12-17 10:29:30|4445.5|4444.5|4445.5|4444|4445.5|4444.5|4445.5|4444|445
1639736980000|2021-12-17 10:29:40|4445|4443.5|4442.5|4442|4445|4443.5|4442.5|4442|911
1639736990000|2021-12-17 10:29:50|4443|4442.5|4443|4442|4443|4442.5|4442.5|4442|0
1639737000000|2021-12-17 10:30:00|4443.5|4442.5|4443|4442.5|4443.5|4443|4443|4442.5|596
1639737010000|2021-12-17 10:30:10|4443.5|4442|4443|4442|4443.5|4442|4442.5|4442|49
1639737020000|2021-12-17 10:30:20|4442.5|4441.5|4441|4440.5|4442.5|4441.5|4441|4440.5|1001
1639737030000|2021-12-17 10:30:30|4440.5|4440|4441|4440|4441|4440.5|4440|4439|1233
1639737040000|2021-12-17 10:30:40||4440.5||4440.5||4440.5||4440.5|0
1639737050000|2021-12-17 10:30:50||4440||4440||4440||4440|0
1639737060000|2021-12-17 10:31:00|4441.5|4440.5|4441|4440|4441.5|4441|4440.5|4440|847
1639737070000|2021-12-17 10:31:10|4441.5|4440.5|4441.5|4441|4442|4441|4441.5|4440.5|572
1639737080000|2021-12-17 10:31:20|4442|4441.5|4444|4442.5|4444|4443|4442|4441|1099
1639737090000|2021-12-17 10:31:30|4443.5|4443|4443.5|4442.5|4443.5|4443|4443|4442.5|888
1639737100000|2021-12-17 10:31:40|4443|4442|4443|4442|4443|4442|4443|4442|137
1639737110000|2021-12-17 10:31:50||4442.5||4442.5||4442.5||4442.5|0
1639737120000|2021-12-17 10:32:00|4443.5|4443|4443|4442.5|4443.5|4443|4443|4442.5|2222
1639737130000|2021-12-17 10:32:10|4443.5|4443|4443.5|4442.5|4443.5|4443|4443|4442.5|73
1639737140000|2021-12-17 10:32:20|4444|4443|4444|4443|4444|4443.5|4444|4443|4172
1639737150000|2021-12-17 10:32:30|4443.5||4443.5||4444||4443.5||30
1639737160000|2021-12-17 10:32:40|4444||4444||4444||4443.5||172
1639737170000|2021-12-17 10:32:50|4443.5|4442.5|4441.5|4441|4443.5|4442.5|4441.5|4441|1723
1639737180000|2021-12-17 10:33:00|4441|4440.5|4441|4440|4441.5|4441|4441|4440|527
1639737190000|2021-12-17 10:33:10|4440.5|4439.5|4438.5|4437.5|4440.5|4439.5|4438|4437.5|985
1639737200000|2021-12-17 10:33:20|4439|4438|4439|4438.5|4439.5|4439|4438.5|4438|2715
1639737210000|2021-12-17 10:33:30|4439.5|4438|4438.5|4437.5|4439.5|4438|4438|4437.5|523
1639737230000|2021-12-17 10:33:50|4439|4438|4439.5|4438.5|4439.5|4439|4439|4438|797
1639737240000|2021-12-17 10:34:00|4439|4439|4439|4438.5|4439.5|4439|4439|4438|979
1639737250000|2021-12-17 10:34:10|4438.5|4438|4438.5|4437.5|4439|4438|4438|4437.5|666
1639737260000|2021-12-17 10:34:20|4438|4438|4438.5|4438|4438.5|4438|4438|4438|461
1639737270000|2021-12-17 10:34:30|4439|4438.5|4440|4439|4440|4439.5|4439|4438|2040
1639737290000|2021-12-17 10:34:50|4440.5|4439.5|4440|4439.5|4440.5|4440|4440|4439.5|582
1639737300000|2021-12-17 10:35:00|4439.5|4439|4439.5|4439|4440|4439|4439.5|4439|218
1639737310000|2021-12-17 10:35:10|4439|4438.5|4439.5|4438.5|4439.5|4439|4438.5|4438|1525
1639737320000|2021-12-17 10:35:20|4439|4438|4439.5|4438.5|4439.5|4438.5|4438|4437|3144
1639737330000|2021-12-17 10:35:30|4439|4438|4438.5|4437.5|4439.5|4439|4438|4437|1698
1639737340000|2021-12-17 10:35:40|4439|4438|4439.5|4438.5|4439.5|4439|4439|4438|262
1639737360000|2021-12-17 10:36:00|4439|4439|4439|4438.5|4440|4439.5|4439|4438.5|763
1639737370000|2021-12-17 10:36:10|4439.5||4439||4439.5||4439||348
1639737380000|2021-12-17 10:36:20|4438.5|4438|4438.5|4437.5|4438.5|4438.5|4438|4437.5|1922
1639737390000|2021-12-17 10:36:30|4438|4437|4436.5|4436|4438|4437.5|4436.5|4436|1762
1639737400000|2021-12-17 10:36:40|4436|4435.5|4435|4434.5|4436|4435.5|4435|4434.5|589
1639737410000|2021-12-17 10:36:50|4434.5|4434|4435|4434.5|4435|4434.5|4434|4433.5|2060
1639737420000|2021-12-17 10:37:00|4435.5|4435|4435|4434.5|4435.5|4435|4435|4434.5|1232
1639737430000|2021-12-17 10:37:10|4435.5|4435|4435.5|4435|4435.5|4435|4435|4435|0
1639737440000|2021-12-17 10:37:20|4436|4435.5|4435.5|4435|4436.5|4436|4435.5|4435|647
1639737450000|2021-12-17 10:37:30|4436|4435.5|4435.5|4434.5|4436.5|4436|4435|4434.5|1952
1639737460000|2021-12-17 10:37:40|4435|4434|4435|4434.5|4435.5|4434.5|4434.5|4434|389
1639737470000|2021-12-17 10:37:50|4434.5|4434|4434.5|4433.5|4434.5|4434|4434|4433.5|2299
1639737480000|2021-12-17 10:38:00|4435|4434|4434.5|4433.5|4435|4434.5|4434|4433.5|1596
1639737490000|2021-12-17 10:38:10|4435|4433|4433.5|4433|4435|4433.5|4433.5|4432.5|1679
1639737500000|2021-12-17 10:38:20|4433|4432.5|4433|4432|4433|4432.5|4433|4432|968
1639737510000|2021-12-17 10:38:30|4432.5|4432.5|4434|4433|4434|4433.5|4432.5|4432|3372
1639737520000|2021-12-17 10:38:40|4433.5|4433.5|4434|4433|4434|4433.5|4433.5|4432.5|686
1639737530000|2021-12-17 10:38:50|4433.5|4432.5|4433.5|4432.5|4434|4433|4433|4432.5|65
1639737540000|2021-12-17 10:39:00|4434|4433|4433|4432.5|4434|4433.5|4433|4432.5|583
1639737550000|2021-12-17 10:39:10|4433.5|4433|4433.5|4432.5|4433.5|4433|4433.5|4432.5|118
1639737560000|2021-12-17 10:39:20|4433|4432|4432|4431|4433|4432.5|4431.5|4431|7930
1639737570000|2021-12-17 10:39:30|4431.5||4432||4432||4431.5||0
1639737580000|2021-12-17 10:39:40|4431.5|4430.5|4431|4430.5|4431.5|4430.5|4431|4430.5|226
1639737590000|2021-12-17 10:39:50|4430.5|4430|4431|4430.5|4431.5|4431|4429.5|4429|3531
1639737600000|2021-12-17 10:40:00|4431.5|4431|4431|4430|4431.5|4431|4430.5|4429.5|373
1639737610000|2021-12-17 10:40:10|4431.5|4430.5|4431.5|4430.5|4431.5|4431|4431.5|4430.5|375
1639737620000|2021-12-17 10:40:20|4432|4431|4431.5|4430.5|4432|4431.5|4431|4430.5|938
1639737630000|2021-12-17 10:40:30|4431|4431|4431.5|4430.5|4431.5|4431|4431|4430.5|443
1639737640000|2021-12-17 10:40:40|4431|4431|4431.5|4431|4431.5|4431|4431|4430.5|635
1639737650000|2021-12-17 10:40:50|4432|4430.5|4432|4431.5|4432|4431.5|4432|4430.5|380
1639737660000|2021-12-17 10:41:00|4431.5|4431|4431.5|4430.5|4431.5|4431|4431|4430.5|968
1639737670000|2021-12-17 10:41:10|||||||||20
1639737680000|2021-12-17 10:41:20||4431||4431||4431||4430.5|0
1639737690000|2021-12-17 10:41:30|4431|4430.5|4431|4430.5|4431|4430.5|4431|4430.5|73
1639737700000|2021-12-17 10:41:40|4430.5|4430|4429.5|4428.5|4430.5|4430.5|4429.5|4428.5|2106
1639737710000|2021-12-17 10:41:50|4429||4429||4429.5||4429||0
1639737720000|2021-12-17 10:42:00|4429.5|4429|4429.5|4428.5|4430.5|4429.5|4429|4428.5|3395
1639737730000|2021-12-17 10:42:10|4430|4429|4430|4429.5|4430|4429.5|4430|4429|0
1639737740000|2021-12-17 10:42:20|4430.5|4429|4428.5|4428|4430.5|4429|4428.5|4428|1978
1639737750000|2021-12-17 10:42:30|4429|4428.5|4428.5|4427.5|4429.5|4428.5|4428|4427.5|1112
1639737760000|2021-12-17 10:42:40|4428|4427|4428|4427|4428|4427|4427.5|4426.5|101
1639737770000|2021-12-17 10:42:50|4427.5|4426.5|4426.5|4426|4428|4427|4426.5|4426|564
1639737780000|2021-12-17 10:43:00|4426|4425.5|4425.5|4425|4426|4425.5|4425.5|4425|118
1639737790000|2021-12-17 10:43:10|4425|4424.5|4424.5|4424|4425|4424.5|4424.5|4424|189
1639737800000|2021-12-17 10:43:20|4425|4424.5|4425.5|4424.5|4425.5|4424.5|4425|4424.5|819
1639737810000|2021-12-17 10:43:30|4425|4425|4427|4426|4427|4426.5|4425|4425|2351
1639737820000|2021-12-17 10:43:40|4427.5|4426.5|4428.5|4427.5|4428.5|4427.5|4426.5|4426|1998
1639737830000|2021-12-17 10:43:50|4428|4427|4427|4426.5|4428|4427.5|4427|4426.5|1423
1639737840000|2021-12-17 10:44:00|4427.5|4427|4428.5|4428|4428.5|4428|4427.5|4426.5|1440
1639737850000|2021-12-17 10:44:10|4428|4427.5|4428|4427|4428|4427.5|4427.5|4426.5|698
1639737860000|2021-12-17 10:44:20|4428.5|4427.5|4428.5|4427.5|4428.5|4427.5|4428|4427|320
1639737870000|2021-12-17 10:44:30|4428|4427|4427.5|4426.5|4428|4427.5|4427.5|4426.5|1248
1639737880000|2021-12-17 10:44:40|4427||4427||4427||4427||0
1639737890000|2021-12-17 10:44:50|4427.5|4426|4427|4426|4427.5|4426.5|4426|4425.5|2656
1639737900000|2021-12-17 10:45:00|4427.5|4426.5|4427.5|4426.5|4427.5|4427|4427|4426|10185
1639737910000|2021-12-17 10:45:10|4428|4427|4428.5|4428|4428.5|4428|4427.5|4426.5|1343
1639737920000|2021-12-17 10:45:20|4429|4428.5|4429.5|4428|4429.5|4428.5|4429|4428|199
1639737930000|2021-12-17 10:45:30|4430|4428.5|4430.5|4430|4431|4430|4429.5|4428.5|1115
1639737940000|2021-12-17 10:45:40|4430|4429.5|4428.5|4427.5|4430|4429.5|4428.5|4427.5|3516
1639737950000|2021-12-17 10:45:50|4428|4428|4429|4428|4429|4428.5|4428|4427.5|30
1639737960000|2021-12-17 10:46:00|4429.5|4428.5|4430.5|4429.5|4430.5|4430|4429.5|4428|1703
1639737970000|2021-12-17 10:46:10|4431|4430|4431.5|4430.5|4431.5|4430.5|4431|4430|210
1639737980000|2021-12-17 10:46:20|4431|4430|4431|4430|4431|4430.5|4430.5|4430|762
1639737990000|2021-12-17 10:46:30|4430.5|4429.5|4430.5|4429.5|4430.5|4430|4430|4429.5|1226
1639738000000|2021-12-17 10:46:40|4430|4430|4430.5|4430|4430.5|4430|4430|4429.5|335
1639738010000|2021-12-17 10:46:50|4430|4429.5|4429.5|4428|4430|4429.5|4429|4428|998
1639738020000|2021-12-17 10:47:00|4429|4428.5|4429|4428.5|4429.5|4428.5|4429|4428.5|1
1639738030000|2021-12-17 10:47:10|4429.5|4429|4429.5|4429|4430|4429.5|4429.5|4429|590
1639738040000|2021-12-17 10:47:20|4430|4429.5|4429|4428.5|4430|4429.5|4429|4428.5|2202
1639738050000|2021-12-17 10:47:30|4429.5|4429|4431|4430|4431.5|4430.5|4429.5|4429|2009
1639738060000|2021-12-17 10:47:40|4430.5|4429.5|4430|4429.5|4430.5|4429.5|4430|4429.5|72
1639738070000|2021-12-17 10:47:50|4430.5|4429|4429.5|4428.5|4430.5|4429|4429|4428.5|1145
1639738080000|2021-12-17 10:48:00|4429|4429|4429|4428.5|4429|4429|4429|4428.5|1097
1639738090000|2021-12-17 10:48:10|4428.5|4428|4429|4428|4429|4428.5|4428.5|4428|731
1639738100000|2021-12-17 10:48:20|4429.5|4428.5|4429|4428.5|4429.5|4428.5|4429|4428|1030
1639738110000|2021-12-17 10:48:30|4429.5|4429|4429.5|4428.5|4430|4429.5|4429.5|4428.5|879
1639738120000|2021-12-17 10:48:40|4430|4429|4429|4428.5|4430|4429|4429|4428.5|265
1639738130000|2021-12-17 10:48:50|4428.5|4428|4428|4427|4428.5|4428.5|4427.5|4427|2205
1639738140000|2021-12-17 10:49:00|4427.5||4428||4428||4427.5||465
1639738150000|2021-12-17 10:49:10||4427.5||4427.5||4427.5||4427.5|0
1639738160000|2021-12-17 10:49:20|4427.5|4427|4427.5|4427|4428|4427|4427.5|4427|2383
1639738170000|2021-12-17 10:49:30|4428|4427.5|4428.5|4428|4429|4428.5|4428|4427.5|5080
1639738180000|2021-12-17 10:49:40|4428|4427.5|4429|4428.5|4429.5|4429|4428|4427.5|1606
1639738190000|2021-12-17 10:49:50|4428.5|4428|4428|4427|4428.5|4428|4427|4426.5|26391
1639738200000|2021-12-17 10:50:00|4427.5|4426.5|4427|4426|4428|4427.5|4426.5|4426|17421
1639738210000|2021-12-17 10:50:10|4426.5|4426.5|4429.5|4428.5|4429.5|4429|4426.5|4426|20654
1639738220000|2021-12-17 10:50:20|4429|4428|4427|4426.5|4429|4428|4427|4426|9607
1639738230000|2021-12-17 10:50:30|4427.5|4427|4427|4426.5|4429|4428|4427|4426.5|24488
1639738240000|2021-12-17 10:50:40|4426.5|4426|4427|4426|4427.5|4427|4426|4425.5|37570
1639738250000|2021-12-17 10:50:50|4426.5|4425.5|4426.5|4426|4427|4426.5|4426|4425.5|13266
1639738260000|2021-12-17 10:51:00|4426|4425.5|4426|4425.5|4427.5|4427|4426|4425.5|14341
1639738270000|2021-12-17 10:51:10|4426.5|4426|4425|4424.5|4426.5|4426|4425|4424.5|26652
1639738280000|2021-12-17 10:51:20|4424.5|4424|4421.5|4421|4424.5|4424|4421.5|4420.5|29308
1639738290000|2021-12-17 10:51:30|4422|4421.5|4419|4418.5|4422|4421.5|4419|4418.5|21769
1639738300000|2021-12-17 10:51:40|4419.5|4418|4415.5|4415|4420|4419.5|4415.5|4415|24580
1639738310000|2021-12-17 10:51:50|4416|4415.5|4416|4415.5|4417|4416.5|4415.5|4415|16813
1639738320000|2021-12-17 10:52:00|4415.5|4415|4417|4416|4417|4416.5|4415.5|4415|16616
1639738330000|2021-12-17 10:52:10|4416.5|4416.5|4417|4416|4418.5|4417.5|4416.5|4416|17351
1639738340000|2021-12-17 10:52:20|4417.5|4416.5|4415|4414.5|4417.5|4417|4414.5|4413.5|15855
1639738350000|2021-12-17 10:52:30|4414.5|4414|4414.5|4414|4415.5|4414.5|4414.5|4413.5|6017
1639738360000|2021-12-17 10:52:40|4414|4413.5|4414.5|4414|4415|4414|4413|4412.5|23020
1639738370000|2021-12-17 10:52:50|4415|4413.5|4413|4412|4415|4413.5|4411.5|4411|20825
1639738380000|2021-12-17 10:53:00|4412.5|4412.5|4413|4412.5|4414|4413.5|4412.5|4411.5|15516
1639738390000|2021-12-17 10:53:10|4413.5|4413|4413|4412.5|4414|4413.5|4413|4412.5|15830
1639738400000|2021-12-17 10:53:20|4412.5|4412|4412.5|4412|4413.5|4413|4412.5|4412|13031
1639738410000|2021-12-17 10:53:30|4412|4411.5|4412.5|4412|4413|4412.5|4411.5|4411|5972
1639738420000|2021-12-17 10:53:40|4412|4411.5|4409.5|4409|4412.5|4412|4409.5|4409|24229
1639738430000|2021-12-17 10:53:50|4410|4409.5|4410|4409.5|4411.5|4410.5|4409.5|4409.5|23585
1639738440000|2021-12-17 10:54:00|4409.5|4409|4411|4410.5|4411|4410.5|4409.5|4408.5|15650
1639738450000|2021-12-17 10:54:10|4410.5|4410|4410|4409.5|4410.5|4410|4409|4408.5|19387
1639738460000|2021-12-17 10:54:20|4410.5|4410|4410|4409.5|4410.5|4410|4410|4409.5|10594
1639738470000|2021-12-17 10:54:30|4409.5|4409|4410|4409.5|4410.5|4409.5|4409.5|4409|10000
1639738480000|2021-12-17 10:54:40|4409.5|4409|4409.5|4409|4410|4409.5|4409|4408.5|23164
1639738490000|2021-12-17 10:54:50|4410|4409.5|4409|4408.5|4410.5|4409.5|4409|4408.5|15541
1639738500000|2021-12-17 10:55:00|4409.5|4408|4410|4409|4410.5|4410|4409.5|4408|10508
1639738510000|2021-12-17 10:55:10|4409.5|4408.5|4409.5|4408.5|4410|4409|4408.5|4408|26882
1639738520000|2021-12-17 10:55:20|4409|4409|4409.5|4408.5|4410|4409.5|4409|4408.5|18571
1639738530000|2021-12-17 10:55:30|4409|4409|4409.5|4409|4411|4410|4409|4408.5|16656
1639738540000|2021-12-17 10:55:40|4409|4408.5|4408|4407|4409.5|4409|4407.5|4406.5|28421
1639738550000|2021-12-17 10:55:50|4408.5|4407.5|4408|4407.5|4409|4408.5|4408|4407|15543
1639738560000|2021-12-17 10:56:00|4407.5|4407|4410.5|4409.5|4410.5|4409.5|4407.5|4407|11722
1639738570000|2021-12-17 10:56:10|4410|4409|4410|4409|4410|4409.5|4408.5|4408|14946
1639738580000|2021-12-17 10:56:20|4409.5|4409.5|4409|4408.5|4411|4410|4409|4408.5|17298
1639738590000|2021-12-17 10:56:30|4409.5|4408|4409|4408.5|4410|4409.5|4408.5|4408|12866
1639738600000|2021-12-17 10:56:40|4408.5|4408|4408.5|4407.5|4410|4409.5|4408|4407|18433
1639738610000|2021-12-17 10:56:50|4409|4408|4408|4407.5|4409|4408.5|4408|4407.5|10096
1639738620000|2021-12-17 10:57:00|4407.5|4407|4409.5|4409|4410.5|4409.5|4407.5|4407|16591
1639738630000|2021-12-17 10:57:10|4409|4408.5|4409|4408.5|4409.5|4409|4408.5|4408|15619
1639738640000|2021-12-17 10:57:20|4408.5|4408|4408.5|4408|4409.5|4409|4408.5|4408|9042
1639738650000|2021-12-17 10:57:30|4408|4407.5|4408.5|4407.5|4409|4408.5|4407.5|4406.5|16584
1639738660000|2021-12-17 10:57:40|4408|4408|4407.5|4407|4408.5|4408|4407|4406.5|15978
1639738670000|2021-12-17 10:57:50|4408|4406.5|4408|4407.5|4409.5|4409|4408|4406.5|16970
1639738680000|2021-12-17 10:58:00|4408.5|4408|4410|4409.5|4410.5|4409.5|4408|4407|8282
1639738690000|2021-12-17 10:58:10|4410.5|4409|4408.5|4408|4410.5|4410|4408|4407|26466
1639738700000|2021-12-17 10:58:20|4409|4408.5|4407.5|4407|4409.5|4408.5|4407.5|4407|10586
1639738710000|2021-12-17 10:58:30|4408|4407.5|4409|4408.5|4409.5|4409|4407.5|4406.5|24341
1639738720000|2021-12-17 10:58:40|4408.5|4408|4409|4408|4409.5|4408.5|4407.5|4407|19710
1639738730000|2021-12-17 10:58:50|4408.5|4408.5|4409|4408|4410.5|4410|4408|4407.5|11338
1639738740000|2021-12-17 10:59:00|4408.5|4408.5|4409.5|4409|4410|4409|4408|4407.5|12937
1639738750000|2021-12-17 10:59:10|4410|4409.5|4410|4409.5|4411|4410.5|4408.5|4408|26514
1639738760000|2021-12-17 10:59:20|4410.5|4410|4407.5|4407|4410.5|4410|4407.5|4407|11146
1639738770000|2021-12-17 10:59:30|4408|4407.5|4409.5|4408.5|4410|4409.5|4407.5|4407|11586
1639738780000|2021-12-17 10:59:40|4409|4409|4410|4409.5|4410.5|4410|4408.5|4408|16788
1639738790000|2021-12-17 10:59:50|4409.5|4409|4408.5|4408|4410|4409.5|4408.5|4408|6523
1639738800000|2021-12-17 11:00:00|4408|4407.5|4410|4409|4410|4409|4407.5|4407|8136
1639738810000|2021-12-17 11:00:10|4409.5|4408.5|4410|4409|4410|4409.5|4409|4408.5|2277
1639738820000|2021-12-17 11:00:20|4410.5|4409.5|4411|4410.5|4411|4410.5|4410.5|4409|1077
1639738830000|2021-12-17 11:00:30|4410.5|4410|4416|4415|4416|4415|4410.5|4410|711
1639738840000|2021-12-17 11:00:40|4415.5|4415.5|4419|4418|4419|4418|4415.5|4415.5|706
1639738850000|2021-12-17 11:00:50|4419.5|4418.5|4421|4420|4421|4420.5|4419.5|4418.5|4460
1639738860000|2021-12-17 11:01:00|4420.5|4419.5|4418.5|4418|4421|4419.5|4418|4417|2821
1639738870000|2021-12-17 11:01:10|4419|4418.5|4418|4417|4419|4418.5|4417.5|4417|1770
1639738880000|2021-12-17 11:01:20|4417.5|4416.5|4418|4417.5|4419.5|4418.5|4417|4416.5|1537
1639738890000|2021-12-17 11:01:30|4417.5|4417|4417|4416|4417.5|4417|4417|4416|1314
1639738900000|2021-12-17 11:01:40|4417.5|4416.5|4418|4417|4418|4417.5|4417.5|4416.5|930
1639738910000|2021-12-17 11:01:50|4417.5|4417.5|4418|4416.5|4418|4417.5|4416.5|4416|1029
1639738920000|2021-12-17 11:02:00|4417.5|4416|4417|4416|4417.5|4416.5|4416.5|4416|0
1639738930000|2021-12-17 11:02:10|4416.5|4416.5|4415|4414|4417|4416.5|4414.5|4414|1662
1639738940000|2021-12-17 11:02:20|4415.5|4414.5|4416|4415|4416|4415.5|4415|4414|2304
1639738950000|2021-12-17 11:02:30|4416.5|4415.5|4415.5|4414.5|4416.5|4415.5|4415.5|4414.5|1482
1639738960000|2021-12-17 11:02:40|4416|4415|4415|4414.5|4416|4415|4415|4414.5|218
1639738970000|2021-12-17 11:02:50|4414.5|4414|4412.5|4411.5|4414.5|4414|4412|4411.5|3204
1639738980000|2021-12-17 11:03:00|4412|4412|4414|4413|4414.5|4414|4412|4411|1918
1639738990000|2021-12-17 11:03:10|4414.5|4413.5|4415|4414|4415.5|4415|4414.5|4413.5|1485
1639739000000|2021-12-17 11:03:20|4415.5|4414.5|4416.5|4415.5|4417|4415.5|4415.5|4414.5|124
1639739010000|2021-12-17 11:03:30|4416|4416|4416.5|4416|4417|4416|4416|4415.5|104
1639739020000|2021-12-17 11:03:40|4417|4415.5|4418|4417|4418.5|4418|4416|4415.5|2759
1639739030000|2021-12-17 11:03:50|4418.5|4417.5|4419.5|4419|4419.5|4419|4418.5|4417.5|669
1639739040000|2021-12-17 11:04:00|4419|4418.5|4419.5|4418.5|4420|4419.5|4419|4418.5|1857
1639739050000|2021-12-17 11:04:10|4419|4419|4416.5|4416|4419|4419|4416.5|4416|924
1639739060000|2021-12-17 11:04:20|4417|4416.5|4417.5|4416.5|4417.5|4417|4417|4416|702
1639739070000|2021-12-17 11:04:30|4417|4417|4415.5|4415|4417.5|4417|4415.5|4415|1575
1639739080000|2021-12-17 11:04:40|4415|4414.5|4415|4414.5|4415.5|4414.5|4415|4414.5|408
1639739090000|2021-12-17 11:04:50|4414.5|4414|4413.5|4412.5|4414.5|4414|4413.5|4412.5|2527
1639739100000|2021-12-17 11:05:00||4413||4413||4413||4412.5|0
1639739110000|2021-12-17 11:05:10|4413|4412.5|4413.5|4413|4413.5|4413|4412.5|4412|2491
1639739120000|2021-12-17 11:05:20|4414|4412.5|4414.5|4413.5|4415.5|4415|4414|4412.5|2400
1639739130000|2021-12-17 11:05:30|4415|4414|4415|4413.5|4415|4414|4414.5|4413.5|1165
1639739140000|2021-12-17 11:05:40|4415.5|4414|4415|4414.5|4415.5|4415|4414.5|4413.5|1330
1639739150000|2021-12-17 11:05:50|4415.5|4414|4415.5|4414.5|4416|4414.5|4415|4414|927
1639739160000|2021-12-17 11:06:00|4415|4414|4415.5|4414.5|4416|4415.5|4414.5|4414|6083
1639739170000|2021-12-17 11:06:10|4415|4414|4415|4414.5|4415.5|4414.5|4414|4413.5|2183
1639739180000|2021-12-17 11:06:20|4415.5|4415|4416|4415.5|4416|4415.5|4415.5|4415|636
1639739190000|2021-12-17 11:06:30|4415.5|4415|4414.5|4413.5|4415.5|4415|4414.5|4413.5|1725
1639739200000|2021-12-17 11:06:40|4415|4414|4414.5|4413.5|4415|4414.5|4414.5|4413.5|2435
1639739210000|2021-12-17 11:06:50|4414|4414|4412.5|4412|4414|4414|4412.5|4412|2210
1639739220000|2021-12-17 11:07:00|4413|4411.5|4411|4410|4413.5|4412|4411|4410|6092
1639739230000|2021-12-17 11:07:10|4411.5|4410.5|4412|4411|4413|4412|4411.5|4410.5|2214
1639739240000|2021-12-17 11:07:20|4412.5|4411.5|4413|4412|4413|4412.5|4412.5|4411|259
1639739250000|2021-12-17 11:07:30|4412.5|4412.5|4416.5|4416|4417|4416.5|4412.5|4412|3663
1639739260000|2021-12-17 11:07:40|4417|4416.5|4418|4417|4418|4417|4417|4416.5|1144
1639739270000|2021-12-17 11:07:50|4417.5|4417.5|4418|4417|4418.5|4417.5|4417.5|4417|334
1639739280000|2021-12-17 11:08:00|4418.5|4417.5|4417|4416.5|4418.5|4417.5|4417|4416.5|3025
1639739290000|2021-12-17 11:08:10|4417.5|4417|4416|4415|4418|4417|4415.5|4415|2147
1639739300000|2021-12-17 11:08:20|4415.5||4415.5||4416||4415.5||0
1639739310000|2021-12-17 11:08:30|4416|4415.5|4415.5|4415|4416|4415.5|4415.5|4415|286
1639739320000|2021-12-17 11:08:40|4416|4414.5|4416|4415|4416|4415.5|4415|4414.5|894
1639739330000|2021-12-17 11:08:50|4416.5|4415.5|4417|4416|4417|4416.5|4416.5|4415.5|504
1639739340000|2021-12-17 11:09:00|4416.5||4416.5||4417||4416.5||0
1639739350000|2021-12-17 11:09:10|4417|4416.5|4417|4416.5|4417.5|4417|4416.5|4416|469
1639739360000|2021-12-17 11:09:20|4417.5|4417|4417|4416.5|4418.5|4417.5|4417|4416.5|3231
1639739370000|2021-12-17 11:09:30|4416.5|4416|4417.5|4416.5|4417.5|4417|4416|4415|3243
1639739380000|2021-12-17 11:09:40|4417|4417|4416.5|4416|4417.5|4417|4416|4415.5|451
1639739390000|2021-12-17 11:09:50|4416|4415.5|4416|4415|4416.5|4415.5|4415.5|4415|3584
1639739400000|2021-12-17 11:10:00|4415.5|4415.5|4416.5|4416|4416.5|4416|4415.5|4415|348
1639739410000|2021-12-17 11:10:10|4416|4415.5|4418|4417.5|4418|4417.5|4416|4415.5|1351
1639739420000|2021-12-17 11:10:20|4417.5|4417|4418.5|4417.5|4418.5|4417.5|4417.5|4417|809
1639739430000|2021-12-17 11:10:30|4418|4418|4418|4417|4418.5|4418|4417.5|4417|556
1639739440000|2021-12-17 11:10:40|4417.5|4416.5|4416|4415|4417.5|4416.5|4415.5|4415|4733
1639739450000|2021-12-17 11:10:50||4415.5||4415||4415.5||4415|150
1639739460000|2021-12-17 11:11:00|4415.5|4414.5|4415.5|4414.5|4415.5|4415|4415|4414|1373
1639739470000|2021-12-17 11:11:10|4415|4415|4415.5|4414.5|4415.5|4415|4415|4414.5|488
1639739480000|2021-12-17 11:11:20|4415|4415|4415.5|4415|4415.5|4415|4415|4414.5|605
1639739490000|2021-12-17 11:11:30|4415|4414.5|4415.5|4414.5|4415.5|4415|4414.5|4414|3014
1639739500000|2021-12-17 11:11:40|4416|4415|4416.5|4415.5|4416.5|4416|4416|4415|1062
1639739510000|2021-12-17 11:11:50|4416|4416|4418|4417|4418|4417|4416|4416|1317
1639739520000|2021-12-17 11:12:00|4417.5|4416.5|4417.5|4416.5|4418|4417|4417|4416.5|1831
1639739530000|2021-12-17 11:12:10|4418|4417|4418.5|4418|4418.5|4418|4417.5|4416.5|150
1639739540000|2021-12-17 11:12:20|4418|4417.5|4420|4419|4420|4419.5|4418|4417.5|1513
1639739550000|2021-12-17 11:12:30|4419|4419.5|4419.5|4418.5|4420|4419.5|4419|4418.5|2851
1639739560000|2021-12-17 11:12:40|4420|4419|4421|4420|4421.5|4421|4419.5|4419|4282
1639739570000|2021-12-17 11:12:50|4420.5|4420.5|4421|4420.5|4421|4420.5|4420.5|4420.5|358
1639739580000|2021-12-17 11:13:00|4420.5|4420|4422|4420.5|4422.5|4422|4420.5|4420|2073
1639739590000|2021-12-17 11:13:10|4421.5|4420|4421|4420.5|4421.5|4420.5|4420.5|4420|400
1639739600000|2021-12-17 11:13:20|4420.5|4420|4420.5|4420|4421|4420.5|4420.5|4420|309
1639739610000|2021-12-17 11:13:30|4420|4419.5|4420|4419|4420|4419.5|4419.5|4419|1275
1639739620000|2021-12-17 11:13:40|4419.5|4418.5|4420.5|4419.5|4420.5|4419.5|4419|4418|574
1639739630000|2021-12-17 11:13:50|4420|4420|4420|4419.5|4420.5|4420|4419.5|4418.5|1242
1639739640000|2021-12-17 11:14:00|4420.5|4420|4420|4419.5|4420.5|4420|4420|4419.5|68
1639739650000|2021-12-17 11:14:10|4420.5|4419|4420|4419.5|4420.5|4419.5|4419.5|4419|150
1639739660000|2021-12-17 11:14:20|||||||||200
1639739670000|2021-12-17 11:14:30|4419.5|4419|4419.5|4419|4419.5|4419.5|4419.5|4419|1443
1639739680000|2021-12-17 11:14:40|4420|4419.5|4420.5|4419.5|4420.5|4420|4420|4419.5|744
1639739690000|2021-12-17 11:14:50|4420|4419|4420|4419|4420.5|4419|4420|4419|263
1639739700000|2021-12-17 11:15:00|4420.5|4419.5|4420.5|4420|4420.5|4420|4420.5|4419|1007
1639739710000|2021-12-17 11:15:10|4421|4420.5|4422|4421.5|4422|4421.5|4421|4420.5|696
1639739720000|2021-12-17 11:15:20|4422.5|4422|4422|4421.5|4423|4422|4422|4421.5|251
1639739730000|2021-12-17 11:15:30|4422.5|4422|4421.5|4421|4422.5|4422|4421|4420.5|1524
1639739740000|2021-12-17 11:15:40|4421|4420.5|4421|4420.5|4421.5|4421|4421|4420.5|345
1639739750000|2021-12-17 11:15:50|4421.5|4421|4421.5|4420.5|4421.5|4421|4421.5|4420.5|155
1639739760000|2021-12-17 11:16:00|4421|4421|4422|4421|4422|4421.5|4421|4420.5|1396
1639739770000|2021-12-17 11:16:10|4421.5|4421.5|4422|4421.5|4422|4421.5|4421.5|4421|652
1639739780000|2021-12-17 11:16:20|4422.5|4421|4422|4421.5|4422.5|4421.5|4422|4421|0
1639739790000|2021-12-17 11:16:30|4422.5|4422|4422|4421.5|4422.5|4422|4422|4421.5|390
1639739800000|2021-12-17 11:16:40|4421.5|4421|4421.5|4421|4421.5|4421|4421|4420.5|1314
1639739810000|2021-12-17 11:16:50|4422|4421.5|4422|4421|4422|4421.5|4421.5|4420.5|2144
1639739820000|2021-12-17 11:17:00|4421.5|4420.5|4421.5|4420.5|4422|4421|4421.5|4420.5|727
1639739840000|2021-12-17 11:17:20||4421||4420.5||4421||4420.5|360
1639739850000|2021-12-17 11:17:30|4421|4421|4420|4419.5|4421|4421|4419.5|4419|4158
1639739860000|2021-12-17 11:17:40|4419.5|4419|4417.5|4416.5|4419.5|4419.5|4417|4416|10588
1639739870000|2021-12-17 11:17:50|4417|4416|4417|4416|4417.5|4416.5|4417|4416|1363
1639739880000|2021-12-17 11:18:00|4416.5|4415.5|4417|4416|4417|4416.5|4416|4415.5|2651
1639739890000|2021-12-17 11:18:10|4416.5|4415.5|4417|4416.5|4417.5|4417|4416.5|4415.5|1143
1639739900000|2021-12-17 11:18:20|4417.5|4417|4419|4418|4419|4418.5|4417.5|4416.5|1050
1639739910000|2021-12-17 11:18:30|4419.5|4418.5|4420|4419|4420.5|4420|4419.5|4418|2147
1639739920000|2021-12-17 11:18:40|4419.5|4418.5|4418.5|4417.5|4419.5|4418.5|4418|4417.5|981
1639739930000|2021-12-17 11:18:50|4419|4418|4420|4419|4420|4419|4419|4418|709
1639739940000|2021-12-17 11:19:00|||||||||200
1639739950000|2021-12-17 11:19:10|4419.5|4419.5|4419|4418|4419.5|4419.5|4418.5|4418|910
1639739960000|2021-12-17 11:19:20|4419.5|4418.5|4419|4418.5|4419.5|4418.5|4419|4418|808
1639739970000|2021-12-17 11:19:30|4419.5|4419|4418.5|4418|4420|4419|4418.5|4418|393
1639739980000|2021-12-17 11:19:40|4418|4417.5|4419|4418.5|4419|4418.5|4418|4417.5|1139
1639739990000|2021-12-17 11:19:50|4418.5|4418|4418.5|4418|4418.5|4418|4418.5|4417.5|174
1639740000000|2021-12-17 11:20:00|4419|4417.5|4419.5|4418.5|4419.5|4419|4419|4417.5|1729
1639740010000|2021-12-17 11:20:10|4420|4419|4420|4419|4420|4419.5|4419.5|4419|697
1639740020000|2021-12-17 11:20:20|4419.5|4419.5|4418.5|4418|4420|4419.5|4418.5|4418|2354
1639740030000|2021-12-17 11:20:30|4419|4415.5|4416.5|4416|4419|4417|4416|4415.5|11091
1639740040000|2021-12-17 11:20:40|4417|4416.5|4417|4416|4417.5|4416.5|4416.5|4416|662
1639740050000|2021-12-17 11:20:50|4416.5|4416.5|4417.5|4416.5|4417.5|4416.5|4416.5|4416.5|995
1639740060000|2021-12-17 11:21:00|4417|4417|4417|4416|4417.5|4417|4416.5|4416|401
1639740070000|2021-12-17 11:21:10||4416.5||4416.5||4416.5||4416.5|150
1639740080000|2021-12-17 11:21:20|4417.5|4417|4418|4417.5|4418|4417.5|4417.5|4417|563
1639740090000|2021-12-17 11:21:30||4417||4417.5||4417.5||4417|200
1639740100000|2021-12-17 11:21:40|4417.5|4417|4418|4417.5|4418|4417.5|4417.5|4417|68
1639740110000|2021-12-17 11:21:50|4417.5|4417|4417.5|4417|4418|4417.5|4417.5|4417|371
1639740120000|2021-12-17 11:22:00|4418|4417.5|4419.5|4419|4420|4419|4417.5|4417|1382
1639740130000|2021-12-17 11:22:10|4420|4419.5|4421|4420|4421.5|4420.5|4419.5|4419.5|151
1639740140000|2021-12-17 11:22:20||4420.5||4420.5||4420.5||4420.5|0
1639740150000|2021-12-17 11:22:30|4420.5|4420|4421|4420.5|4421|4420.5|4420|4419.5|716
1639740160000|2021-12-17 11:22:40|4421.5|4421|4421.5|4421|4421.5|4421|4421.5|4421|400
1639740170000|2021-12-17 11:22:50|4421|4420.5|4421.5|4421|4422|4421.5|4421|4420|1441
1639740180000|2021-12-17 11:23:00|4422|4421.5|4422|4421|4422.5|4422|4421.5|4421|288
1639740190000|2021-12-17 11:23:10|4421.5|4421.5|4421.5|4420.5|4422|4421.5|4421|4420|139
1639740200000|2021-12-17 11:23:20|4421|4420|4420.5|4420|4421|4420|4420|4419.5|620
1639740210000|2021-12-17 11:23:30|4420|4419.5|4421.5|4421|4422|4421|4420|4419.5|1785
1639740220000|2021-12-17 11:23:40|4421|4420.5|4421.5|4421|4421.5|4421|4421|4420.5|68
1639740230000|2021-12-17 11:23:50|4422|4420.5|4421.5|4421|4422|4421|4421.5|4420.5|0
1639740240000|2021-12-17 11:24:00|4422|4421.5|4422.5|4422|4422.5|4422|4421.5|4421|1208
1639740250000|2021-12-17 11:24:10|4423|4422.5|4422|4421.5|4423|4422.5|4422|4421|452
1639740260000|2021-12-17 11:24:20|4422.5|4422|4422.5|4421.5|4422.5|4422|4421.5|4421|806
1639740270000|2021-12-17 11:24:30|4422|4422|4422.5|4421.5|4422.5|4422|4422|4421.5|0
1639740280000|2021-12-17 11:24:40|4423|4422|4423|4422|4423|4422.5|4423|4421.5|91
1639740290000|2021-12-17 11:24:50|4422.5|4421.5|4422.5|4421.5|4422.5|4422|4422|4421.5|644
1639740300000|2021-12-17 11:25:00|4423|4422|4422.5|4421.5|4423|4422|4422|4421.5|722
1639740310000|2021-12-17 11:25:10||4422||4422||4422||4421.5|140
1639740320000|2021-12-17 11:25:20|4422|4421.5|4422|4421|4422.5|4422|4421.5|4421|771
1639740330000|2021-12-17 11:25:30|4422.5|4421.5|4422|4421.5|4422.5|4421.5|4421.5|4421|155
1639740340000|2021-12-17 11:25:40|4422.5||4422||4422.5||4422||40
1639740350000|2021-12-17 11:25:50|4422.5|4422|4422|4421.5|4423|4422.5|4422|4421.5|2521
1639740360000|2021-12-17 11:26:00|4422.5|4422|4423|4422.5|4423.5|4423|4422|4422|933
1639740370000|2021-12-17 11:26:10|4422.5|4422|4422.5|4422|4423|4422|4422.5|4421.5|160
1639740380000|2021-12-17 11:26:20|4422|4421.5|4422|4421|4422|4421.5|4421.5|4421|1891
1639740390000|2021-12-17 11:26:30|4421.5|4421.5|4420|4419.5|4422|4421.5|4420|4419.5|1145
1639740400000|2021-12-17 11:26:40|4420.5|4420|4420.5|4419.5|4420.5|4420|4420|4419|2234
1639740410000|2021-12-17 11:26:50|4421|4420|4420.5|4419.5|4421|4420.5|4420.5|4419.5|664
1639740420000|2021-12-17 11:27:00|4421|4420|4421.5|4420.5|4422|4421|4420.5|4419.5|1964
1639740430000|2021-12-17 11:27:10|4421|4421|4422.5|4421.5|4423|4422|4421|4420.5|2107
1639740440000|2021-12-17 11:27:20||4422||4422||4422||4421.5|0
1639740450000|2021-12-17 11:27:30|4422|4421.5|4423|4422.5|4423.5|4422.5|4422|4421.5|847
1639740460000|2021-12-17 11:27:40|4422.5|4422|4422.5|4422|4423|4422|4422.5|4422|0
1639740470000|2021-12-17 11:27:50|4423|4422.5|4423|4422|4423.5|4423|4422.5|4422|309
1639740480000|2021-12-17 11:28:00|4423.5|4422.5|4423.5|4423|4423.5|4423|4423|4422|0
1639740490000|2021-12-17 11:28:10||4422.5||4422.5||4422.5||4422.5|0
1639740500000|2021-12-17 11:28:20|4423|4423|4423|4422.5|4424|4423|4422.5|4422|1493
1639740510000|2021-12-17 11:28:30|4423.5|4423|4424.5|4423.5|4424.5|4424|4423.5|4423|422
1639740520000|2021-12-17 11:28:40|4425|4424|4424.5|4424|4425|4424.5|4424.5|4424|555
1639740530000|2021-12-17 11:28:50|4424|4423.5|4424|4423.5|4424|4423.5|4423.5|4423|225
1639740540000|2021-12-17 11:29:00|4424.5|4424|4424.5|4423.5|4425|4424|4424.5|4423.5|988
1639740550000|2021-12-17 11:29:10|4424|4423|4424|4423.5|4424.5|4423.5|4423|4422.5|218
1639740560000|2021-12-17 11:29:20|4423.5|4423|4424|4423|4424|4423.5|4423|4422.5|1141
1639740570000|2021-12-17 11:29:30|4423.5|4423.5|4423.5|4423|4423.5|4423.5|4423.5|4423|0
1639740580000|2021-12-17 11:29:40|4423|4422.5|4423|4422.5|4423.5|4422.5|4422.5|4422|1175
1639740590000|2021-12-17 11:29:50|4423.5|4423|4423.5|4422.5|4423.5|4423|4423|4422.5|377
1639740600000|2021-12-17 11:30:00|4424|4423|4425|4424|4425|4424|4424|4423|1133
1639740610000|2021-12-17 11:30:10|4424.5|4424.5|4426|4425.5|4426|4425.5|4424.5|4424|1522
1639740620000|2021-12-17 11:30:20|4425.5|4425|4426|4425.5|4426|4425.5|4425.5|4425|34
1639740630000|2021-12-17 11:30:30|4426.5|4426|4427|4426|4427|4426.5|4426|4425.5|2619
1639740640000|2021-12-17 11:30:40|4426.5||4426.5||4427||4426.5||0
1639740660000|2021-12-17 11:31:00|4426|4425.5|4426|4425.5|4426.5|4426|4426|4425|821
1639740670000|2021-12-17 11:31:10|4425.5|4425|4425.5|4425|4426|4425.5|4425|4424|220
1639740680000|2021-12-17 11:31:20|4425|4424.5|4425.5|4425|4425.5|4425|4424.5|4424|1133
1639740690000|2021-12-17 11:31:30|4425|4424.5|4424.5|4423.5|4425.5|4424.5|4424|4423.5|2154
1639740700000|2021-12-17 11:31:40|4424|4424|4425|4424|4425|4424.5|4424|4423.5|368
1639740710000|2021-12-17 11:31:50|4424.5||4424.5||4425||4424.5||0
1639740720000|2021-12-17 11:32:00|4425|4424.5|4424.5|4424|4425|4424.5|4424.5|4424|760
1639740730000|2021-12-17 11:32:10|4424|4423.5|4424.5|4423.5|4424.5|4424|4424|4423.5|313
1639740740000|2021-12-17 11:32:20|4424|4423|4424|4423.5|4424|4423.5|4423.5|4422.5|926
1639740750000|2021-12-17 11:32:30|4423.5|4423|4423.5|4423|4424|4423|4423.5|4422.5|359
1639740760000|2021-12-17 11:32:40|4424|4422.5|4423.5|4423|4424|4423|4423|4422.5|283
1639740770000|2021-12-17 11:32:50|4424|4423.5|4423.5|4423|4424|4423.5|4423.5|4423|752
1639740780000|2021-12-17 11:33:00|4423|4422.5|4423.5|4422.5|4423.5|4423|4423|4422.5|258
1639740790000|2021-12-17 11:33:10||4423||4422.5||4423||4422.5|300
1639740800000|2021-12-17 11:33:20|4424|4423|4424|4423.5|4424|4423.5|4423.5|4423|1642
1639740810000|2021-12-17 11:33:30|4423.5|4423|4424.5|4423.5|4424.5|4424|4423.5|4423|889
1639740820000|2021-12-17 11:33:40|4424|4424|4424|4423.5|4424|4424|4423.5|4423|360
1639740830000|2021-12-17 11:33:50|4424.5|4424|4424|4423|4424.5|4424|4423.5|4423|623
1639740840000|2021-12-17 11:34:00||4423.5||4423.5||4423.5||4423|70
1639740850000|2021-12-17 11:34:10|4423.5|4423|4424.5|4424|4424.5|4424|4423.5|4423|247
1639740860000|2021-12-17 11:34:20|4424|4423.5|4424|4423.5|4424.5|4423.5|4424|4423.5|301
1639740870000|2021-12-17 11:34:30|4424.5||4424||4424.5||4424||0
1639740890000|2021-12-17 11:34:50|4424.5|4424|4424.5|4424|4424.5|4424|4424|4423.5|776
1639740900000|2021-12-17 11:35:00|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423.5|100
1639740910000|2021-12-17 11:35:10|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4423.5|653
1639740920000|2021-12-17 11:35:20|4424|4423.5|4424|4423|4424.5|4424|4423.5|4423|3482
1639740930000|2021-12-17 11:35:30||4423.5||4423||4423.5||4423|0
1639740940000|2021-12-17 11:35:40||4423.5||4423.5||4423.5||4423|0
1639740950000|2021-12-17 11:35:50|4424.5|4424|4424.5|4423.5|4424.5|4424|4424|4423.5|717
1639740960000|2021-12-17 11:36:00|4424||4424||4424||4424||0
1639740980000|2021-12-17 11:36:20|4423.5|4423|4423|4422.5|4423.5|4423.5|4423|4422.5|3261
1639740990000|2021-12-17 11:36:30|||||||||227
1639741000000|2021-12-17 11:36:40|4422.5|4422|4422.5|4422|4422.5|4422.5|4422.5|4422|1325
1639741010000|2021-12-17 11:36:50|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|293
1639741020000|2021-12-17 11:37:00|4423.5|4423|4423|4422.5|4423.5|4423|4423|4422.5|899
1639741030000|2021-12-17 11:37:10|4423.5|4423|4424|4423|4424.5|4424|4423.5|4422.5|813
1639741040000|2021-12-17 11:37:20|||||||||100
1639741050000|2021-12-17 11:37:30|4424.5|4423.5|4426|4425.5|4426|4425.5|4424|4423|905
1639741060000|2021-12-17 11:37:40|4426.5||4426||4426.5||4426||345
1639741070000|2021-12-17 11:37:50|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4425|1080
1639741080000|2021-12-17 11:38:00|4426|4425.5|4426.5|4426|4426.5|4426|4426|4425.5|634
1639741090000|2021-12-17 11:38:10|4426|4425.5|4426|4425.5|4426.5|4426|4426|4425|890
1639741100000|2021-12-17 11:38:20|4425.5|4425|4425.5|4425|4425.5|4425.5|4425.5|4425|10
1639741130000|2021-12-17 11:38:50|4426|4425.5|4426|4425.5|4426.5|4426|4426|4425.5|714
1639741140000|2021-12-17 11:39:00|4425.5|4425|4426|4425.5|4426|4425.5|4425|4424.5|993
1639741150000|2021-12-17 11:39:10|4426.5|4426|4427|4426|4427|4426.5|4426.5|4425.5|326
1639741160000|2021-12-17 11:39:20|4426.5|4426.5|4427|4426|4427.5|4426.5|4426.5|4426|1265
1639741170000|2021-12-17 11:39:30|4426.5|4426.5|4427|4426|4427|4426.5|4426.5|4426|116
1639741180000|2021-12-17 11:39:40|4426.5|4426.5|4428|4427.5|4428|4427.5|4426.5|4426|7370
1639741190000|2021-12-17 11:39:50|4427.5|4427|4429|4428.5|4429|4428.5|4427.5|4427|12508
1639741210000|2021-12-17 11:40:10|4429.5|4429|4428.5|4427.5|4429.5|4429|4428|4427.5|11933
1639741220000|2021-12-17 11:40:20|4428|4427|4426.5|4426|4428|4427|4426.5|4426|9
1639741230000|2021-12-17 11:40:30|4427|4426.5|4428.5|4428|4429|4428|4427|4426.5|951
1639741240000|2021-12-17 11:40:40|4429|4427.5|4429|4428|4429|4428|4428.5|4427.5|0
1639741250000|2021-12-17 11:40:50|4428.5|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|218
1639741260000|2021-12-17 11:41:00|4429||4429||4429||4429||0
1639741270000|2021-12-17 11:41:10|4428.5|4427.5|4428.5|4427.5|4428.5|4427.5|4428|4427.5|229
1639741290000|2021-12-17 11:41:30|4429|4428|4428|4427.5|4429|4428|4428|4427.5|557
1639741300000|2021-12-17 11:41:40|4427.5|4427|4427.5|4427|4428|4427.5|4427.5|4427|536
1639741310000|2021-12-17 11:41:50|4427|4426.5|4427|4426|4428|4427|4427|4426|287
1639741320000|2021-12-17 11:42:00|4426.5|4426.5|4426.5|4426|4426.5|4426.5|4426.5|4425.5|90
1639741330000|2021-12-17 11:42:10|4426|4425.5|4426.5|4425.5|4426.5|4426|4426|4425.5|38
1639741340000|2021-12-17 11:42:20|4426|4426|4426.5|4426|4426.5|4426|4426|4425.5|68
1639741360000|2021-12-17 11:42:40|4427|4426.5|4428.5|4427.5|4429|4428|4426.5|4426.5|1350
1639741370000|2021-12-17 11:42:50||4428||4428||4428||4428|2
1639741380000|2021-12-17 11:43:00||4427.5||4428||4428||4427.5|45
1639741390000|2021-12-17 11:43:10|4428|4427.5|4427.5|4427|4428|4427.5|4427.5|4427|469
1639741400000|2021-12-17 11:43:20|4428|4427.5|4428|4427.5|4428|4427.5|4427.5|4427|68
1639741410000|2021-12-17 11:43:30|4428.5|4428|4429|4428.5|4429|4428.5|4428|4428|1473
1639741420000|2021-12-17 11:43:40|4429.5|4428|4429.5|4428.5|4429.5|4429|4429|4428|652
1639741430000|2021-12-17 11:43:50|4429|4428|4429|4428|4429|4428|4428.5|4427.5|256
1639741440000|2021-12-17 11:44:00|4428.5|4427.5|4428|4427.5|4428.5|4427.5|4428|4427.5|68
1639741460000|2021-12-17 11:44:20|4427.5|4427|4428.5|4427.5|4428.5|4427.5|4427.5|4427|1267
1639741470000|2021-12-17 11:44:30|4428|4428|4428|4427.5|4428.5|4428|4428|4427.5|150
1639741490000|2021-12-17 11:44:50|4427.5|4427|4427|4426.5|4427.5|4427|4427|4426|1888
1639741500000|2021-12-17 11:45:00|4427.5|4426|4426.5|4425|4427.5|4426|4426.5|4425|323
1639741510000|2021-12-17 11:45:10|4426|4425.5|4426|4425.5|4426|4425.5|4426|4425.5|0
1639741520000|2021-12-17 11:45:20|4426.5|4426|4428.5|4428|4428.5|4428|4426.5|4426|3509
1639741530000|2021-12-17 11:45:30|4429|4428.5|4429|4428.5|4429|4428.5|4429|4428.5|134
1639741540000|2021-12-17 11:45:40|4429.5|4429|4429.5|4429|4429.5|4429|4429.5|4428.5|1034
1639741550000|2021-12-17 11:45:50|4430|4429.5|4430|4429.5|4430|4429.5|4430|4429.5|406
1639741560000|2021-12-17 11:46:00|4429.5|4429|4430|4429.5|4430|4429.5|4429.5|4429|69
1639741570000|2021-12-17 11:46:10||4429||4429.5||4429.5||4429|660
1639741580000|2021-12-17 11:46:20|4430.5|4430|4431|4430.5|4431|4430.5|4430.5|4430|611
1639741590000|2021-12-17 11:46:30|4430.5|4430|4430.5|4430|4430.5|4430.5|4430.5|4430|1
1639741600000|2021-12-17 11:46:40|||||||||525
1639741610000|2021-12-17 11:46:50|4430|4429.5|4430.5|4429.5|4430.5|4430|4430|4429.5|770
1639741620000|2021-12-17 11:47:00||4430||4430||4430||4429.5|0
1639741640000|2021-12-17 11:47:20|4430|4429.5|4430|4429.5|4430|4429.5|4430|4429.5|713
1639741650000|2021-12-17 11:47:30|4430.5|4430|4430|4429|4430.5|4430|4430|4429|1468
1639741660000|2021-12-17 11:47:40|4429.5|4428.5|4429.5|4428.5|4429.5|4429|4429|4428.5|829
1639741670000|2021-12-17 11:47:50|4429|4429|4429.5|4429|4429.5|4429|4429|4429|554
1639741680000|2021-12-17 11:48:00|4429|4428.5|4429|4428|4429|4429|4428|4427.5|927
1639741690000|2021-12-17 11:48:10|4428.5|4427.5|4427.5|4426.5|4428.5|4427.5|4427.5|4426.5|555
1639741700000|2021-12-17 11:48:20|4428|4427|4428.5|4428|4428.5|4428|4428|4427|1023
1639741710000|2021-12-17 11:48:30|4429|4428.5|4429|4428|4429.5|4429|4428.5|4428|984
1639741720000|2021-12-17 11:48:40|4428.5|4428.5|4429|4428.5|4429|4428.5|4428.5|4428|15
1639741730000|2021-12-17 11:48:50|4429.5|4429|4429.5|4429|4430|4429.5|4429.5|4429|569
1639741740000|2021-12-17 11:49:00|4430|4428.5|4429.5|4429|4430|4429|4429|4428.5|956
1639741750000|2021-12-17 11:49:10|4429|4428.5|4429.5|4429|4429.5|4429|4429|4428.5|437
1639741760000|2021-12-17 11:49:20|4430|4429.5|4430.5|4430|4430.5|4430|4430|4429.5|511
1639741770000|2021-12-17 11:49:30|4431|4430.5|4431|4430.5|4431|4430.5|4430.5|4430|371
1639741780000|2021-12-17 11:49:40|4431.5|4430|4432.5|4432|4433|4432|4431.5|4430|1007
1639741790000|2021-12-17 11:49:50|4433|4432.5|4432.5|4432|4433|4432.5|4432.5|4432|259
1639741800000|2021-12-17 11:50:00|4433|4432.5|4433|4432.5|4433|4432.5|4432.5|4432.5|0
1639741810000|2021-12-17 11:50:10|4432.5|4432|4431.5|4430.5|4432.5|4432|4431|4430.5|2265
1639741820000|2021-12-17 11:50:20|4431|4430|4431|4430.5|4431|4430.5|4431|4430|0
1639741830000|2021-12-17 11:50:30|4431.5|4431|4431.5|4431|4431.5|4431|4431.5|4431|68
1639741840000|2021-12-17 11:50:40|||||||||127
1639741850000|2021-12-17 11:50:50|4432|4431.5|4432|4431.5|4432|4431.5|4431.5|4431|738
1639741860000|2021-12-17 11:51:00|4431.5|4431|4432|4431|4432|4431.5|4431.5|4431|330
1639741870000|2021-12-17 11:51:10||4431.5||4431.5||4431.5||4431|0
1639741880000|2021-12-17 11:51:20|4432.5|4432|4430.5|4430|4432.5|4432|4430.5|4430|2597
1639741890000|2021-12-17 11:51:30|4430|4429.5|4431.5|4430.5|4431.5|4431|4430|4429|1810
1639741900000|2021-12-17 11:51:40|4431|4431|4431.5|4431|4431.5|4431|4431|4431|0
1639741910000|2021-12-17 11:51:50|4431|4430.5|4430.5|4430|4431|4430.5|4430.5|4430|699
1639741920000|2021-12-17 11:52:00|4431|4430.5|4429|4428.5|4431|4430.5|4429|4428.5|1573
1639741930000|2021-12-17 11:52:10|4428.5|4428|4428.5|4428|4429|4428|4428.5|4428|391
1639741940000|2021-12-17 11:52:20|4429|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|413
1639741950000|2021-12-17 11:52:30|4429|4428.5|4430|4429.5|4430|4429.5|4428.5|4428.5|1053
1639741960000|2021-12-17 11:52:40|4429.5|4429|4430|4429|4430|4429.5|4429.5|4429|69
1639741970000|2021-12-17 11:52:50|4429.5|4428.5|4429|4428|4429.5|4428.5|4429|4428|504
1639741980000|2021-12-17 11:53:00||4428.5||4428.5||4428.5||4428|0
1639741990000|2021-12-17 11:53:10|4428.5|4428|4429|4428.5|4429|4428.5|4428.5|4428|170
1639742000000|2021-12-17 11:53:20||4428||4428.5||4428.5||4428|350
1639742010000|2021-12-17 11:53:30|4429.5|4429|4429.5|4428.5|4430|4429.5|4429.5|4428.5|1061
1639742020000|2021-12-17 11:53:40|4430|4429|4430|4429|4430|4429.5|4430|4428.5|113
1639742030000|2021-12-17 11:53:50||4429.5||4429.5||4429.5||4429|0
1639742040000|2021-12-17 11:54:00|4429.5|4429|4429|4428.5|4429.5|4429|4428.5|4428|733
1639742050000|2021-12-17 11:54:10|4428.5|4428|4428|4427.5|4428.5|4428|4427.5|4427|344
1639742060000|2021-12-17 11:54:20|4428.5|4428|4428.5|4427.5|4428.5|4428|4428.5|4427.5|168
1639742070000|2021-12-17 11:54:30||4428||4428||4428||4428|0
1639742090000|2021-12-17 11:54:50|4429|4428.5|4429|4428.5|4429|4428.5|4429|4428|1017
1639742100000|2021-12-17 11:55:00|4428.5|4428|4429|4428|4429|4428|4428.5|4428|278
1639742110000|2021-12-17 11:55:10|4428.5|4428.5|4428|4427.5|4428.5|4428.5|4428|4427.5|487
1639742120000|2021-12-17 11:55:20|4427.5|4427|4428|4427|4428|4427.5|4427.5|4427|1029
1639742130000|2021-12-17 11:55:30|4427.5||4427.5||4428||4427.5||107
1639742140000|2021-12-17 11:55:40|4427|4426.5|4427|4426.5|4427|4427|4427|4426.5|731
1639742150000|2021-12-17 11:55:50|4426.5|4426|4427|4426.5|4427|4426.5|4426.5|4426|68
1639742170000|2021-12-17 11:56:10|4427.5|4427|4427.5|4427|4427.5|4427|4427.5|4426.5|1039
1639742180000|2021-12-17 11:56:20|4428|4427.5|4428|4427.5|4428|4427.5|4428|4427|138
1639742220000|2021-12-17 11:57:00|4428.5|4428|4430|4429|4430|4429|4428.5|4428|1145
1639742230000|2021-12-17 11:57:10|4429.5|4428.5|4429|4428.5|4429.5|4429|4429|4428.5|1123
1639742240000|2021-12-17 11:57:20|4429.5|4429|4429|4428.5|4429.5|4429|4429|4428.5|257
1639742250000|2021-12-17 11:57:30|4428.5|4428|4429|4428.5|4429|4428.5|4428.5|4428|1445
1639742290000|2021-12-17 11:58:10|4428.5|4428|4429|4428.5|4429|4428.5|4428.5|4428|508
1639742300000|2021-12-17 11:58:20|4428.5|4428|4429|4428|4429|4428.5|4428.5|4428|501
1639742310000|2021-12-17 11:58:30|4428.5|4427.5|4428.5|4428|4429|4428.5|4428|4427.5|3532
1639742320000|2021-12-17 11:58:40|4429|4427.5|4428|4427.5|4429|4427.5|4428|4427.5|173
1639742330000|2021-12-17 11:58:50|4428.5|4428|4428.5|4428|4428.5|4428|4428.5|4427.5|71
1639742340000|2021-12-17 11:59:00|4429|4428.5|4429|4428.5|4429|4428.5|4429|4428.5|656
1639742350000|2021-12-17 11:59:10|4429.5|4429|4430|4429.5|4430.5|4429.5|4429|4429|703
1639742360000|2021-12-17 11:59:20|4430.5|4430|4429.5|4429|4430.5|4430|4429.5|4429|456
1639742370000|2021-12-17 11:59:30|4429|4428.5|4427.5|4427|4429|4428.5|4427.5|4427|1625
1639742380000|2021-12-17 11:59:40|4428|4427.5|4428|4427.5|4428.5|4428|4428|4427.5|1005
1639742390000|2021-12-17 11:59:50|4428.5|4428|4428.5|4427.5|4428.5|4428|4428|4427.5|289
1639742400000|2021-12-17 12:00:00||4428||4428||4428||4428|252
1639742410000|2021-12-17 12:00:10|4429|4428.5|4429.5|4429|4429.5|4429|4429|4428.5|3180
1639742420000|2021-12-17 12:00:20|4430|4429.5|4430|4429.5|4430|4429.5|4430|4429.5|0
1639742430000|2021-12-17 12:00:30|4429.5|4429|4430|4429.5|4430.5|4429.5|4429|4428.5|2972
1639742440000|2021-12-17 12:00:40|4430.5|4429|4430|4429.5|4430.5|4429.5|4430|4429|0
1639742450000|2021-12-17 12:00:50|4429.5|4429|4428|4427.5|4430|4429.5|4428|4427.5|2660
1639742460000|2021-12-17 12:01:00|4428.5|4428|4429.5|4428.5|4429.5|4428.5|4428|4427.5|1896
1639742470000|2021-12-17 12:01:10|4429|4428|4429.5|4428.5|4429.5|4428.5|4429|4428|0
1639742480000|2021-12-17 12:01:20|4430|4429|4428|4427|4430|4429|4427.5|4427|1464
1639742490000|2021-12-17 12:01:30|4427.5|4427.5|4428.5|4427.5|4428.5|4428|4427.5|4427|325
1639742500000|2021-12-17 12:01:40|4428|4427|4426|4425|4428|4427|4426|4425|2008
1639742510000|2021-12-17 12:01:50|4426.5|4425.5|4426|4425.5|4426.5|4425.5|4426|4425.5|0
1639742520000|2021-12-17 12:02:00|4425.5|4425|4425.5|4425|4426|4425.5|4425|4424.5|2031
1639742530000|2021-12-17 12:02:10|4426|4425.5|4424.5|4424|4426|4425.5|4424.5|4424|1623
1639742540000|2021-12-17 12:02:20|4425|4424.5|4424.5|4423.5|4425|4424.5|4424|4423.5|421
1639742550000|2021-12-17 12:02:30|4424|4423|4423|4422.5|4424|4423|4423|4422.5|155
1639742560000|2021-12-17 12:02:40|4422.5|4422|4421.5|4421|4422.5|4422|4421.5|4421|6023
1639742570000|2021-12-17 12:02:50|4421|4420.5|4420.5|4419.5|4421|4420.5|4419.5|4419|3179
1639742580000|2021-12-17 12:03:00|4421|4420|4422|4421|4422.5|4421.5|4420.5|4420|2133
1639742590000|2021-12-17 12:03:10|4421.5|4421.5|4422|4421.5|4422|4421.5|4421.5|4421|298
1639742600000|2021-12-17 12:03:20|4421.5|4421|4422|4421.5|4422|4421.5|4421.5|4421|1048
1639742620000|2021-12-17 12:03:40|4421.5|4421|4422|4421.5|4422|4421.5|4421.5|4421|187
1639742630000|2021-12-17 12:03:50|4421.5|4421|4421.5|4421|4422|4421|4421.5|4421|69
1639742640000|2021-12-17 12:04:00|4422|4421.5|4421|4420.5|4422|4421.5|4421|4420.5|312
1639742650000|2021-12-17 12:04:10|4420.5|4420|4422|4421|4422|4421.5|4420.5|4420|1524
1639742660000|2021-12-17 12:04:20|4421.5|4421.5|4421.5|4421|4422|4421.5|4421.5|4420.5|347
1639742670000|2021-12-17 12:04:30|4421|4420.5|4421|4420.5|4421.5|4420.5|4420.5|4420|1589
1639742680000|2021-12-17 12:04:40|4420.5|4420|4420|4419.5|4420.5|4420|4420|4419.5|392
1639742690000|2021-12-17 12:04:50|4420.5|4420|4420.5|4419.5|4420.5|4420|4420.5|4419.5|578
1639742700000|2021-12-17 12:05:00|4420|4420|4420|4419|4420.5|4420|4419|4418.5|2121
1639742720000|2021-12-17 12:05:20|4419.5|4419.5|4418.5|4418|4419.5|4419.5|4418.5|4418|609
1639742730000|2021-12-17 12:05:30|4418|4417.5|4420|4419.5|4420|4419.5|4418|4417.5|1954
1639742740000|2021-12-17 12:05:40|4419.5|4419|4420|4419.5|4420|4419.5|4419.5|4419|1
1639742750000|2021-12-17 12:05:50||4419||4419.5||4419.5||4419|0
1639742760000|2021-12-17 12:06:00|4420.5|4420|4421.5|4420.5|4421.5|4420.5|4420.5|4419.5|1042
1639742770000|2021-12-17 12:06:10|4421|4421|4421.5|4421|4422|4421.5|4421|4420.5|988
1639742780000|2021-12-17 12:06:20|4422|4420.5|4420|4419.5|4422|4421|4420|4419.5|921
1639742790000|2021-12-17 12:06:30|4420.5|4420|4420.5|4420|4420.5|4420|4420.5|4420|100
1639742800000|2021-12-17 12:06:40|4421|4420.5|4420|4419.5|4421|4420.5|4420|4419|917
1639742810000|2021-12-17 12:06:50|4420.5|4420|4420.5|4420|4421|4420|4420.5|4420|100
1639742830000|2021-12-17 12:07:10|4421|4420.5|4422.5|4421.5|4422.5|4421.5|4421|4420.5|1258
1639742840000|2021-12-17 12:07:20|4423|4422|4423.5|4422.5|4423.5|4422.5|4423|4422|0
1639742850000|2021-12-17 12:07:30|4424|4423|4423.5|4422.5|4424|4423.5|4423.5|4422.5|0
1639742860000|2021-12-17 12:07:40|4423|4423|4423|4422.5|4423|4423|4423|4422.5|218
1639742870000|2021-12-17 12:07:50|4423.5||4423.5||4423.5||4423.5||68
1639742880000|2021-12-17 12:08:00||4423||4423||4423||4422.5|22
1639742900000|2021-12-17 12:08:20|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|257
1639742910000|2021-12-17 12:08:30|4423.5|4422|4423|4422|4423.5|4422|4422|4421.5|3541
1639742920000|2021-12-17 12:08:40|4423.5|4422.5|4423|4422|4423.5|4423|4422.5|4422|1342
1639742930000|2021-12-17 12:08:50|4422.5|4421.5|4422.5|4422|4422.5|4422|4422|4421.5|921
1639742940000|2021-12-17 12:09:00|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422|446
1639742950000|2021-12-17 12:09:10|4422.5|4422|4423|4422|4423|4422|4422.5|4422|251
1639742960000|2021-12-17 12:09:20|4422.5|4421.5|4423|4422|4423|4422.5|4422.5|4421.5|1855
1639742970000|2021-12-17 12:09:30|4422.5||4423||4423||4422.5||0
1639742980000|2021-12-17 12:09:40|4422.5|4422.5|4422.5|4422|4423|4422.5|4422.5|4422|119
1639743000000|2021-12-17 12:10:00|4422|4421.5|4421.5|4420.5|4422.5|4422|4421|4420.5|1331
1639743010000|2021-12-17 12:10:10|4422|4421|4421.5|4420.5|4422|4421.5|4421|4420.5|463
1639743020000|2021-12-17 12:10:20|4421|4420|4421.5|4421|4421.5|4421|4421|4420|1132
1639743030000|2021-12-17 12:10:30|4421|4420.5|4418.5|4418|4421.5|4421|4418.5|4418|3574
1639743040000|2021-12-17 12:10:40|4418|4417.5|4418.5|4418|4418.5|4418|4418|4417.5|798
1639743050000|2021-12-17 12:10:50|4418|4417.5|4418|4417.5|4418.5|4418|4418|4417.5|297
1639743060000|2021-12-17 12:11:00|4417.5|4417|4419|4418.5|4419|4418.5|4417.5|4416.5|3451
1639743070000|2021-12-17 12:11:10|4418.5|4418|4419|4418|4419|4418.5|4418.5|4418|1183
1639743080000|2021-12-17 12:11:20|4418.5|4418.5|4421|4420|4421|4420.5|4418.5|4418.5|2097
1639743090000|2021-12-17 12:11:30|4420.5|4420.5|4421|4420|4421|4420.5|4420|4419.5|380
1639743100000|2021-12-17 12:11:40|4421.5|4420.5|4421|4420.5|4421.5|4420.5|4421|4420.5|0
1639743110000|2021-12-17 12:11:50|4421.5|4421|4421.5|4421|4422|4421.5|4421.5|4421|918
1639743120000|2021-12-17 12:12:00|4421|4420.5|4421.5|4421|4421.5|4421|4421|4420.5|562
1639743130000|2021-12-17 12:12:10||4420.5||4421||4421||4420.5|195
1639743140000|2021-12-17 12:12:20|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421|200
1639743160000|2021-12-17 12:12:40|4421.5|4421|4421|4420.5|4421.5|4421|4421|4420.5|3095
1639743170000|2021-12-17 12:12:50|4420.5|4420|4420.5|4419.5|4420.5|4420|4420.5|4419.5|243
1639743180000|2021-12-17 12:13:00|4421|4420|4421.5|4421|4421.5|4421|4421|4420|779
1639743190000|2021-12-17 12:13:10|4422|4421.5|4421.5|4420.5|4422|4421.5|4421|4420|1760
1639743200000|2021-12-17 12:13:20|4421|4420|4421|4420.5|4421|4420.5|4421|4420|1290
1639743210000|2021-12-17 12:13:30|4420.5|4420|4421|4420.5|4421|4420.5|4420.5|4420|689
1639743220000|2021-12-17 12:13:40|4420.5|4420|4420|4419.5|4420.5|4420|4420|4419|802
1639743230000|2021-12-17 12:13:50|4420.5|4420|4420.5|4419.5|4420.5|4420|4420|4419.5|307
1639743240000|2021-12-17 12:14:00|4420||4420||4420||4420||101
1639743250000|2021-12-17 12:14:10|4419.5|4419|4421|4420.5|4421|4420.5|4419.5|4419|2446
1639743260000|2021-12-17 12:14:20|4420.5|4420|4421.5|4420.5|4421.5|4421|4420.5|4419.5|3462
1639743270000|2021-12-17 12:14:30|4422|4421|4422|4421.5|4422|4421.5|4422|4421|229
1639743280000|2021-12-17 12:14:40|4421.5|4421|4422|4421.5|4422|4421.5|4421.5|4421|1078
1639743290000|2021-12-17 12:14:50|4422.5|4422|4422|4421|4423|4422|4421.5|4421|1294
1639743300000|2021-12-17 12:15:00|4421.5|4420.5|4421.5|4421|4422|4421|4421|4420.5|1246
1639743320000|2021-12-17 12:15:20|4421|4420.5|4421|4420.5|4421.5|4420.5|4421|4420.5|411
1639743330000|2021-12-17 12:15:30|4421.5|4421|4421.5|4421|4421.5|4421|4421|4421|379
1639743340000|2021-12-17 12:15:40|4421|4420.5|4421|4420.5|4421.5|4420.5|4421|4420.5|529
1639743350000|2021-12-17 12:15:50|4420.5|4420|4420.5|4420|4421|4420.5|4420.5|4419.5|1140
1639743360000|2021-12-17 12:16:00|4421|4420.5|4420.5|4420|4421|4420.5|4420.5|4420|3928
1639743370000|2021-12-17 12:16:10|4421|4419.5|4422|4421.5|4422|4421.5|4421|4419.5|1084
1639743380000|2021-12-17 12:16:20|4422.5|4422|4422|4421.5|4422.5|4422|4422|4421.5|613
1639743390000|2021-12-17 12:16:30|4422.5||4422.5||4422.5||4422.5||81
1639743400000|2021-12-17 12:16:40|4422|4421|4420.5|4420|4422|4421.5|4420.5|4420|1523
1639743410000|2021-12-17 12:16:50|4420|4419.5|4419.5|4419|4420.5|4420|4419.5|4419|1121
1639743420000|2021-12-17 12:17:00|4420|4419.5|4419|4418|4420|4419.5|4418.5|4418|2251
1639743430000|2021-12-17 12:17:10|4418.5|4418.5|4418.5|4418|4418.5|4418.5|4418.5|4418|195
1639743450000|2021-12-17 12:17:30|4418|4417.5|4418|4417.5|4418.5|4418|4418|4417.5|631
1639743460000|2021-12-17 12:17:40|4417.5|4417|4418|4417.5|4418|4417.5|4417.5|4416.5|2568
1639743470000|2021-12-17 12:17:50|4418.5|4418|4418.5|4418|4418.5|4418|4418.5|4418|1332
1639743480000|2021-12-17 12:18:00|4418|4417.5|4417.5|4417|4418|4417.5|4417.5|4416.5|2273
1639743500000|2021-12-17 12:18:20|4417|4416.5|4418|4417.5|4418|4417.5|4417|4416.5|3783
1639743510000|2021-12-17 12:18:30|4418.5|4418|4418|4417.5|4419.5|4419|4418|4417.5|1046
1639743520000|2021-12-17 12:18:40|4418.5|4418|4418.5|4417.5|4418.5|4418|4418|4417.5|268
1639743530000|2021-12-17 12:18:50|4418|4418|4419|4418.5|4419|4418.5|4418|4417.5|504
1639743540000|2021-12-17 12:19:00|4419.5|4419|4419.5|4419|4419.5|4419|4419.5|4418.5|300
1639743550000|2021-12-17 12:19:10|4420|4418.5|4419|4418.5|4420|4418.5|4419|4418.5|3032
1639743560000|2021-12-17 12:19:20|4419.5|4419|4419.5|4418.5|4419.5|4419|4419|4418.5|326
1639743570000|2021-12-17 12:19:30||4419||4419||4419||4418.5|0
1639743610000|2021-12-17 12:20:10|4420|4419.5|4420|4419.5|4420|4419.5|4420|4419.5|2132
1639743620000|2021-12-17 12:20:20|4420.5|4420|4421|4420|4421|4420.5|4420.5|4420|612
1639743630000|2021-12-17 12:20:30||4420.5||4420.5||4420.5||4420.5|85
1639743660000|2021-12-17 12:21:00|4420.5|4420|4421|4420|4421|4420|4420.5|4419.5|3487
1639743680000|2021-12-17 12:21:20|4420.5|4420.5|4420.5|4420|4420.5|4420.5|4420.5|4420|264
1639743690000|2021-12-17 12:21:30|4420|4419.5|4420|4419.5|4420|4419.5|4420|4419.5|519
1639743700000|2021-12-17 12:21:40|4419.5|4419|4420|4419.5|4420|4419.5|4419|4418.5|4040
1639743720000|2021-12-17 12:22:00|4420.5|4420|4421.5|4420.5|4421.5|4421|4420.5|4420|372
1639743730000|2021-12-17 12:22:10|4421||4421||4421||4421||719
1639743740000|2021-12-17 12:22:20|4421.5|4421|4421.5|4420.5|4421.5|4421|4421.5|4420.5|218
1639743770000|2021-12-17 12:22:50|4421|4421|4420.5|4420|4421.5|4421|4420.5|4420|1367
1639743780000|2021-12-17 12:23:00|4420|4419.5|4420|4419|4420|4419.5|4419.5|4419|289
1639743790000|2021-12-17 12:23:10|4420.5|4419.5|4421|4420|4421|4420.5|4420|4419.5|10256
1639743800000|2021-12-17 12:23:20|4420.5|4419.5|4420.5|4419.5|4420.5|4419.5|4420|4419|641
1639743810000|2021-12-17 12:23:30|||||||||30
1639743850000|2021-12-17 12:24:10|4420|4420|4420|4419.5|4420|4420|4420|4419.5|68
1639743870000|2021-12-17 12:24:30|4419.5|4419|4419.5|4419|4420|4419.5|4419.5|4419|1049
1639743880000|2021-12-17 12:24:40|4419|4418.5|4418.5|4418|4419|4418.5|4418.5|4418|992
1639743890000|2021-12-17 12:24:50|4418|4417.5|4418.5|4418|4418.5|4418|4417.5|4417|2008
1639743900000|2021-12-17 12:25:00|4419|4418.5|4418.5|4418|4419|4418.5|4418.5|4418|711
1639743910000|2021-12-17 12:25:10|4419|4418.5|4419|4418.5|4419.5|4418.5|4419|4418.5|839
1639743930000|2021-12-17 12:25:30|4418.5|4418|4419|4418.5|4419|4418.5|4418.5|4418|305
1639743940000|2021-12-17 12:25:40|4418.5|4418|4418.5|4418|4419|4418.5|4418.5|4418|502
1639743960000|2021-12-17 12:26:00|4419|4418.5|4419|4418.5|4419|4418.5|4418.5|4418|650
1639743970000|2021-12-17 12:26:10|4418.5|4418|4418.5|4418|4419|4418|4418|4417.5|2562
1639743980000|2021-12-17 12:26:20|4418|4417.5|4418|4417.5|4418|4417.5|4417.5|4417|832
1639744000000|2021-12-17 12:26:40|||||||||150
1639744010000|2021-12-17 12:26:50|4417.5|4417|4417|4416.5|4417.5|4417|4417|4416.5|1566
1639744020000|2021-12-17 12:27:00|4416.5|4416|4416|4415|4416.5|4416|4415.5|4415|3832
1639744030000|2021-12-17 12:27:10|4415.5|4415.5|4416.5|4416|4417|4416|4415.5|4415.5|1784
1639744040000|2021-12-17 12:27:20|4416|4415.5|4416.5|4415.5|4416.5|4416|4416|4415|731
1639744050000|2021-12-17 12:27:30|4416|4415|4415.5|4415|4416|4415.5|4415.5|4414.5|1292
1639744060000|2021-12-17 12:27:40|4415|4414.5|4415.5|4414.5|4415.5|4415|4415|4414.5|72
1639744070000|2021-12-17 12:27:50|4415|4415|4414|4413.5|4415|4415|4414|4413|20554
1639744080000|2021-12-17 12:28:00|4413.5|4413|4413.5|4413|4414|4413.5|4413|4412.5|4216
1639744090000|2021-12-17 12:28:10|4413|4412.5|4415|4414.5|4415|4414.5|4413|4412.5|1355
1639744100000|2021-12-17 12:28:20|4414.5|4414|4414.5|4413.5|4414.5|4414|4414|4413|933
1639744110000|2021-12-17 12:28:30|4414|4414|4415|4414.5|4415|4414.5|4414|4413.5|1567
1639744120000|2021-12-17 12:28:40|4414.5|4414|4414|4413.5|4415|4414|4414|4413.5|357
1639744140000|2021-12-17 12:29:00|4413.5|4413|4413.5|4413|4414|4413|4413.5|4413|1842
1639744150000|2021-12-17 12:29:10|4414|4413.5|4413|4412.5|4414|4413.5|4413|4412.5|368
1639744160000|2021-12-17 12:29:20|4412.5|4412|4412.5|4412|4413|4412|4412.5|4412|242
1639744170000|2021-12-17 12:29:30|4413|4412.5|4413|4412.5|4413.5|4413|4413|4412.5|871
1639744180000|2021-12-17 12:29:40|4413.5|4413|4412.5|4412|4414|4413.5|4412.5|4412|1355
1639744190000|2021-12-17 12:29:50|4413|4412.5|4413|4412.5|4413.5|4412.5|4413|4412.5|883
1639744200000|2021-12-17 12:30:00|4413.5|4413|4413|4412|4414|4413|4413|4412|581
1639744210000|2021-12-17 12:30:10|4413.5|4412.5|4413|4412.5|4413.5|4412.5|4412.5|4412|1675
1639744220000|2021-12-17 12:30:20|4413.5|4413|4414.5|4414|4415|4414.5|4413.5|4413|1630
1639744230000|2021-12-17 12:30:30|4415|4413.5|4414.5|4414|4415|4414.5|4414|4413.5|710
1639744240000|2021-12-17 12:30:40|4415|4414.5|4415|4414.5|4415|4414.5|4414.5|4414.5|538
1639744250000|2021-12-17 12:30:50|4414.5|4414|4414.5|4414|4414.5|4414|4414.5|4414|68
1639744260000|2021-12-17 12:31:00|4414|4413.5|4413|4412|4414|4413.5|4413|4412|802
1639744270000|2021-12-17 12:31:10|4412.5|4411.5|4411.5|4411|4413|4411.5|4411.5|4411|1323
1639744280000|2021-12-17 12:31:20|4412|4411.5|4411.5|4410.5|4412|4411.5|4411|4410|3399
1639744290000|2021-12-17 12:31:30|4411|4409.5|4409.5|4409|4411|4410|4409.5|4409|10403
1639744300000|2021-12-17 12:31:40|4410|4408.5|4408.5|4408|4410|4409|4408.5|4407.5|3969
1639744310000|2021-12-17 12:31:50|4408|4407.5|4408|4407|4408|4408|4407|4406.5|5058
1639744320000|2021-12-17 12:32:00|4407.5|4406.5|4407.5|4406.5|4408|4407.5|4407|4406.5|2359
1639744330000|2021-12-17 12:32:10|4408|4407|4408|4407.5|4408.5|4408|4408|4407|723
1639744340000|2021-12-17 12:32:20|4408.5|4408|4409|4408.5|4409|4408.5|4408.5|4408|83
1639744350000|2021-12-17 12:32:30|4408.5|4408|4409|4408|4409|4408|4408.5|4408|341
1639744360000|2021-12-17 12:32:40|4409.5|4408.5|4409.5|4409|4410|4409.5|4409.5|4408.5|239
1639744370000|2021-12-17 12:32:50|4409|4408.5|4409.5|4409|4409.5|4409|4409|4408|732
1639744380000|2021-12-17 12:33:00|4409|4408.5|4409|4408.5|4409|4408.5|4409|4408.5|219
1639744390000|2021-12-17 12:33:10|4409.5|4409|4409.5|4408.5|4409.5|4409|4409|4408.5|1048
1639744400000|2021-12-17 12:33:20|4409|4409|4408.5|4408|4409|4409|4408.5|4408|150
1639744410000|2021-12-17 12:33:30|||||||||3
1639744420000|2021-12-17 12:33:40|4408|4407.5|4407.5|4406.5|4408|4407.5|4407|4406.5|1401
1639744430000|2021-12-17 12:33:50|4407|4407|4407.5|4407|4407.5|4407|4407|4406.5|74
1639744440000|2021-12-17 12:34:00|4408|4406.5|4409|4408|4409|4408.5|4408|4406.5|787
1639744450000|2021-12-17 12:34:10|4408.5|4408.5|4409|4408.5|4409.5|4408.5|4408.5|4408|230
1639744460000|2021-12-17 12:34:20|4409.5||4409.5||4409.5||4409||0
1639744470000|2021-12-17 12:34:30|4410|4409|4409.5|4409|4410|4409|4409.5|4409|50
1639744490000|2021-12-17 12:34:50|4410|4409.5|4409.5|4408.5|4410|4409.5|4408.5|4408|768
1639744500000|2021-12-17 12:35:00|4410|4409|4410.5|4409.5|4410.5|4410|4410|4409|433
1639744510000|2021-12-17 12:35:10|4410||4410||4410.5||4410||0
1639744520000|2021-12-17 12:35:20|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|76
1639744540000|2021-12-17 12:35:40|4410|4409.5|4409.5|4409|4410|4409.5|4409|4408.5|1032
1639744550000|2021-12-17 12:35:50||4408.5||4408.5||4409||4408.5|0
1639744560000|2021-12-17 12:36:00|4409|4409|4409|4408.5|4409|4409|4409|4408.5|20
1639744570000|2021-12-17 12:36:10|4409.5|4409|4409.5|4408.5|4409.5|4409|4409|4408.5|2047
1639744580000|2021-12-17 12:36:20|4409||4409||4409.5||4409||0
1639744590000|2021-12-17 12:36:30|4409.5|4409|4410.5|4410|4410.5|4410|4409.5|4409|1408
1639744620000|2021-12-17 12:37:00|4410|4409.5|4410|4409.5|4410.5|4409.5|4410|4409.5|1425
1639744630000|2021-12-17 12:37:10|4409.5|4409|4409.5|4409|4410|4409|4409.5|4409|608
1639744640000|2021-12-17 12:37:20|4410|4409.5|4409|4408|4410|4409.5|4409|4408|578
1639744650000|2021-12-17 12:37:30|4408.5|4407.5|4408|4407|4409|4407.5|4408|4407|89
1639744660000|2021-12-17 12:37:40|4407.5|4407.5|4408|4407.5|4408.5|4408|4407.5|4407|469
1639744670000|2021-12-17 12:37:50|4407.5|4407|4408|4407|4408|4407.5|4407.5|4407|79
1639744680000|2021-12-17 12:38:00|4407.5||4408||4408||4407.5||0
1639744690000|2021-12-17 12:38:10||4407.5||4407||4407.5||4407|30
1639744700000|2021-12-17 12:38:20|4407.5||4407.5||4407.5||4407.5||0
1639744710000|2021-12-17 12:38:30|4407|4406.5|4407.5|4407|4407.5|4407|4407|4406.5|1061
1639744720000|2021-12-17 12:38:40||4406.5||4407||4407||4406.5|92
1639744730000|2021-12-17 12:38:50|4408|4406.5|4408|4407|4408|4407.5|4407.5|4406.5|381
1639744740000|2021-12-17 12:39:00|4407.5||4408||4408||4407.5||50
1639744750000|2021-12-17 12:39:10|4408.5|4407.5|4408.5|4407.5|4408.5|4408|4408|4407.5|1047
1639744760000|2021-12-17 12:39:20||4408||4408||4408||4408|0
1639744770000|2021-12-17 12:39:30|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|180
1639744780000|2021-12-17 12:39:40|4407.5|4407|4408|4407|4408|4407.5|4406.5|4406|1319
1639744790000|2021-12-17 12:39:50|4407.5|4407.5|4407.5|4407|4408|4407.5|4407.5|4407|207
1639744800000|2021-12-17 12:40:00|4407|4406.5|4407.5|4406.5|4408|4407.5|4407|4406.5|664
1639744810000|2021-12-17 12:40:10|4407|4406|4407|4406|4407|4406.5|4406.5|4406|660
1639744820000|2021-12-17 12:40:20||4406.5||4406||4406.5||4406|548
1639744830000|2021-12-17 12:40:30|4407.5|4406.5|4407|4406.5|4407.5|4407|4407|4406.5|811
1639744840000|2021-12-17 12:40:40|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4407|44
1639744850000|2021-12-17 12:40:50|4407|4406.5|4407.5|4406.5|4407.5|4407|4407|4406.5|179
1639744860000|2021-12-17 12:41:00|4407||4407.5||4407.5||4407||0
1639744870000|2021-12-17 12:41:10|4407|4407|4407.5|4407|4407.5|4407|4407|4406.5|219
1639744880000|2021-12-17 12:41:20|4408|4406.5|4408|4407.5|4408|4407.5|4408|4406.5|0
1639744890000|2021-12-17 12:41:30|||||||||200
1639744900000|2021-12-17 12:41:40|4407.5|4407|4406.5|4406|4408|4407.5|4406.5|4406|2741
1639744910000|2021-12-17 12:41:50|4407|4406.5|4407|4406|4407|4406.5|4406.5|4406|296
1639744920000|2021-12-17 12:42:00||4406.5||4406.5||4406.5||4406.5|0
1639744930000|2021-12-17 12:42:10|4407.5|4407|4409|4408|4409|4408|4407.5|4407|1710
1639744940000|2021-12-17 12:42:20|4408.5||4408.5||4409||4408.5||0
1639744950000|2021-12-17 12:42:30|4409|4408.5|4410.5|4410|4410.5|4410|4409|4408|319
1639744960000|2021-12-17 12:42:40|4411|4410.5|4410.5|4409.5|4411.5|4410.5|4410.5|4409.5|498
1639744970000|2021-12-17 12:42:50|4410|4409|4409.5|4408.5|4410|4409|4409.5|4408.5|1521
1639744980000|2021-12-17 12:43:00|4409|4409|4409.5|4409|4410|4409.5|4409|4409|573
1639745000000|2021-12-17 12:43:20|4409|4408.5|4410|4409.5|4410|4409.5|4409|4408.5|382
1639745010000|2021-12-17 12:43:30|4409.5|4409|4409.5|4409|4410|4409.5|4409.5|4409|69
1639745020000|2021-12-17 12:43:40|4409|4408.5|4410|4409|4410|4409.5|4409|4408.5|322
1639745030000|2021-12-17 12:43:50|4409.5|4409.5|4410.5|4409.5|4410.5|4410|4409.5|4409|299
1639745040000|2021-12-17 12:44:00|4410|4410|4410.5|4409.5|4410.5|4410|4410|4409.5|0
1639745050000|2021-12-17 12:44:10|4411|4410|4412|4411|4412.5|4411.5|4411|4410|211
1639745060000|2021-12-17 12:44:20|4411.5|4411.5|4412|4411|4412|4411.5|4411.5|4411|0
1639745070000|2021-12-17 12:44:30||4411.5||4411||4411.5||4411|0
1639745080000|2021-12-17 12:44:40|4412.5|4411.5|4412.5|4411.5|4412.5|4412|4412.5|4411|69
1639745090000|2021-12-17 12:44:50|4412||4412.5||4412.5||4412||0
1639745100000|2021-12-17 12:45:00|4412|4411|4410.5|4410|4412|4411|4410.5|4410|1373
1639745110000|2021-12-17 12:45:10|4411|4410.5|4410.5|4410|4411|4410.5|4410.5|4410|1100
1639745120000|2021-12-17 12:45:20|4411|4410.5|4411|4410|4411|4410.5|4411|4410|235
1639745130000|2021-12-17 12:45:30|4410.5|4409.5|4410.5|4410|4411|4410.5|4410.5|4409.5|408
1639745140000|2021-12-17 12:45:40|4411|4410.5|4411|4410|4411|4410.5|4411|4410|266
1639745150000|2021-12-17 12:45:50|4410.5|4410.5|4411|4410|4411|4410.5|4410.5|4410|200
1639745160000|2021-12-17 12:46:00|4411.5|4410.5|4411.5|4411|4411.5|4411|4411|4410|1580
1639745180000|2021-12-17 12:46:20|4412|4411.5|4412|4411.5|4412|4411.5|4411.5|4411|940
1639745190000|2021-12-17 12:46:30|4412.5|4412|4413|4412|4413|4412.5|4412.5|4411.5|471
1639745200000|2021-12-17 12:46:40|4412.5|4412.5|4413.5|4412.5|4413.5|4413|4412.5|4412.5|0
1639745210000|2021-12-17 12:46:50|4413|4413|4413.5|4413|4413.5|4413|4413|4412.5|0
1639745220000|2021-12-17 12:47:00|4414|4413.5|4413.5|4413|4414|4413.5|4413.5|4413|1011
1639745230000|2021-12-17 12:47:10|4414|4413.5|4412|4411|4414|4413.5|4412|4411|2052
1639745240000|2021-12-17 12:47:20|4411.5|4411.5|4412|4411.5|4412|4411.5|4411.5|4411|0
1639745250000|2021-12-17 12:47:30|4412.5|4412|4412|4411|4413|4412.5|4411.5|4411|682
1639745260000|2021-12-17 12:47:40|4411.5||4411.5||4411.5||4411.5||0
1639745270000|2021-12-17 12:47:50|4411|4410.5|4412.5|4411.5|4412.5|4411.5|4411|4410|2167
1639745280000|2021-12-17 12:48:00|4412|4412|4413.5|4412.5|4413.5|4413|4412|4411.5|417
1639745290000|2021-12-17 12:48:10|4414|4413|4413.5|4412.5|4414|4413|4413.5|4412.5|0
1639745300000|2021-12-17 12:48:20|4413|4412|4413.5|4413|4413.5|4413|4413|4412|773
1639745310000|2021-12-17 12:48:30|4413|4412.5|4412|4411.5|4413|4412.5|4411.5|4411|3203
1639745320000|2021-12-17 12:48:40|4411.5|4411|4412|4411.5|4412.5|4412|4411.5|4411|1456
1639745330000|2021-12-17 12:48:50|4411.5|4410.5|4411|4410.5|4411.5|4410.5|4411|4410.5|736
1639745340000|2021-12-17 12:49:00|4411.5|4410|4411|4410|4411.5|4410.5|4410.5|4410|69
1639745350000|2021-12-17 12:49:10|4410.5|4409.5|4410.5|4409.5|4411|4409.5|4410.5|4409.5|584
1639745360000|2021-12-17 12:49:20|4410|4409|4409.5|4408.5|4410|4409|4409.5|4408.5|2154
1639745370000|2021-12-17 12:49:30|4409|4408|4409|4407.5|4409|4408|4408|4407|1098
1639745380000|2021-12-17 12:49:40|4408.5|4408|4409|4408|4409|4408.5|4408.5|4408|1123
1639745390000|2021-12-17 12:49:50|4408.5|4408.5|4410|4409|4410|4409.5|4408.5|4408|634
1639745400000|2021-12-17 12:50:00|4409.5|4408.5|4409.5|4408.5|4409.5|4409|4409|4408.5|150
1639745410000|2021-12-17 12:50:10|4409|4409|4409|4408.5|4409|4409|4409|4408.5|0
1639745420000|2021-12-17 12:50:20|4408.5|4408|4408.5|4407.5|4409|4408|4408|4407|538
1639745430000|2021-12-17 12:50:30|4408|4407|4407|4406|4408.5|4407.5|4406.5|4406|1697
1639745440000|2021-12-17 12:50:40|4406.5|4406.5|4406.5|4406|4407|4406.5|4406|4405.5|1250
1639745450000|2021-12-17 12:50:50|4406|4405.5|4406.5|4406|4406.5|4406|4405.5|4404.5|2130
1639745460000|2021-12-17 12:51:00|4407|4405.5|4406.5|4406|4407.5|4407|4406.5|4405.5|526
1639745470000|2021-12-17 12:51:10|4407|4405.5|4408.5|4407.5|4408.5|4407.5|4406|4405.5|934
1639745480000|2021-12-17 12:51:20|4408|4408|4407.5|4407|4408.5|4408|4407.5|4407|1100
1639745490000|2021-12-17 12:51:30|4408|4407.5|4407|4406|4408|4407.5|4406.5|4405.5|762
1639745500000|2021-12-17 12:51:40|4406.5|4406.5|4406.5|4405.5|4407|4406.5|4406|4405.5|506
1639745510000|2021-12-17 12:51:50|4406|4406|4408|4407|4408|4407|4406|4405|147
1639745520000|2021-12-17 12:52:00|4407.5|4406.5|4406.5|4405.5|4407.5|4407|4406.5|4405.5|439
1639745530000|2021-12-17 12:52:10|4407|4406|4407|4406.5|4407|4406.5|4406.5|4406|135
1639745540000|2021-12-17 12:52:20|4407.5|4406|4407|4406.5|4407.5|4406.5|4407|4406|0
1639745550000|2021-12-17 12:52:30|4408.5|4407|4407|4406.5|4408.5|4407|4407|4406.5|2250
1639745560000|2021-12-17 12:52:40|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4406.5|100
1639745570000|2021-12-17 12:52:50|4407|4406.5|4408.5|4407.5|4408.5|4407.5|4407|4406.5|377
1639745580000|2021-12-17 12:53:00|4408|4408|4409|4408.5|4410|4409|4408|4408|1189
1639745590000|2021-12-17 12:53:10|4409.5|4409|4410|4409|4410|4409.5|4408.5|4408|707
1639745600000|2021-12-17 12:53:20|4409.5|4409.5|4409.5|4409|4409.5|4409.5|4409|4408|385
1639745610000|2021-12-17 12:53:30|4410|4409.5|4410|4409.5|4410.5|4410|4410|4409.5|674
1639745620000|2021-12-17 12:53:40|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4409.5|9
1639745630000|2021-12-17 12:53:50|4411.5|4411|4411.5|4410.5|4411.5|4411|4411.5|4410.5|0
1639745640000|2021-12-17 12:54:00|4411|4411|4411|4410.5|4411.5|4411|4410.5|4410|393
1639745650000|2021-12-17 12:54:10|4410.5|4410|4409.5|4409|4410.5|4410|4409.5|4408.5|462
1639745660000|2021-12-17 12:54:20||4408.5||4409||4409||4408.5|0
1639745670000|2021-12-17 12:54:30|4409|4408.5|4409|4408.5|4409|4408.5|4409|4408.5|123
1639745680000|2021-12-17 12:54:40|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4409|70
1639745690000|2021-12-17 12:54:50|4410|4409.5|4410.5|4409.5|4410.5|4409.5|4410|4409.5|714
1639745700000|2021-12-17 12:55:00|4410|4410|4409.5|4409|4410.5|4410|4409.5|4409|620
1639745710000|2021-12-17 12:55:10|4410||4409.5||4410||4409.5||0
1639745720000|2021-12-17 12:55:20|4410|4409.5|4410.5|4410|4411|4410.5|4410|4409.5|530
1639745730000|2021-12-17 12:55:30|4411|4410.5|4411.5|4410.5|4411.5|4410.5|4411|4410.5|69
1639745740000|2021-12-17 12:55:40||4411||4411||4411||4410.5|150
1639745760000|2021-12-17 12:56:00|4411|4410.5|4411.5|4411|4411.5|4411|4411|4410.5|69
1639745770000|2021-12-17 12:56:10|4412|4411.5|4412|4411|4412|4411.5|4411.5|4411|430
1639745780000|2021-12-17 12:56:20|4411.5|4410.5|4411.5|4410.5|4411.5|4411|4411.5|4410.5|0
1639745790000|2021-12-17 12:56:30|4412|4411|4412|4411.5|4412.5|4411.5|4412|4411|886
1639745800000|2021-12-17 12:56:40|4412.5|4411|4412|4411|4412.5|4411|4411.5|4411|121
1639745820000|2021-12-17 12:57:00|4411.5|4410.5|4411.5|4411|4411.5|4411|4411|4410|947
1639745830000|2021-12-17 12:57:10|4412|4410.5|4412|4411.5|4413|4412|4412|4410.5|394
1639745840000|2021-12-17 12:57:20|4411.5|4411|4412|4411|4412.5|4411.5|4411.5|4411|587
1639745860000|2021-12-17 12:57:40|4411.5|4410.5|4411|4410.5|4411.5|4410.5|4410.5|4409.5|912
1639745870000|2021-12-17 12:57:50||4410||4410.5||4410.5||4410|1
1639745880000|2021-12-17 12:58:00|4410.5|4410|4410|4409|4410.5|4410|4409.5|4409|3322
1639745890000|2021-12-17 12:58:10|4409.5|4409.5|4410|4409.5|4410|4409.5|4409.5|4409.5|69
1639745900000|2021-12-17 12:58:20|4409.5|4409|4410|4409|4410|4409|4409.5|4409|0
1639745910000|2021-12-17 12:58:30||4409.5||4409.5||4409.5||4409|0
1639745920000|2021-12-17 12:58:40|4409.5|4409|4409.5|4409|4409.5|4409.5|4409.5|4409|500
1639745930000|2021-12-17 12:58:50|4409|4408.5|4409|4408.5|4409.5|4408.5|4409|4408.5|532
1639745940000|2021-12-17 12:59:00|||||||||6
1639745950000|2021-12-17 12:59:10|4408.5|4408|4407.5|4407|4408.5|4408|4407.5|4407|1044
1639745960000|2021-12-17 12:59:20|4408|4407.5|4407.5|4407|4408|4407.5|4407.5|4407|0
1639745980000|2021-12-17 12:59:40|4408|4407.5|4408|4407|4408|4407.5|4407|4406.5|1463
1639745990000|2021-12-17 12:59:50||4407.5||4407.5||4407.5||4407.5|25
1639746000000|2021-12-17 13:00:00|4408.5|4408|4410|4409|4410|4409|4408.5|4407.5|1280
1639746010000|2021-12-17 13:00:10|4409.5|4408.5|4410.5|4409.5|4410.5|4409.5|4409.5|4408.5|764
1639746020000|2021-12-17 13:00:20|4411|4410|4411|4410|4411.5|4410.5|4410.5|4410|989
1639746030000|2021-12-17 13:00:30||4410.5||4410.5||4410.5||4410.5|471
1639746040000|2021-12-17 13:00:40|4410.5|4410|4410|4409.5|4410.5|4410|4409.5|4409|1224
1639746050000|2021-12-17 13:00:50|4409.5|4409|4410|4409|4410|4409.5|4409.5|4409|123
1639746060000|2021-12-17 13:01:00|4410.5|4409.5|4409.5|4409|4410.5|4409.5|4409.5|4409|10
1639746070000|2021-12-17 13:01:10|4409|4408.5|4409|4408.5|4409|4408.5|4409|4408|350
1639746080000|2021-12-17 13:01:20|4409.5|4409|4409.5|4409|4410|4409|4409.5|4409|178
1639746090000|2021-12-17 13:01:30|4409|4408.5|4409|4408|4409.5|4408.5|4408.5|4408|2195
1639746100000|2021-12-17 13:01:40|4409.5|4408.5|4409.5|4409|4409.5|4409|4409.5|4408|797
1639746110000|2021-12-17 13:01:50|4409|4408.5|4409.5|4408.5|4409.5|4408.5|4409|4408.5|437
1639746120000|2021-12-17 13:02:00|4409|4409|4410|4409.5|4410.5|4409.5|4409|4408.5|1117
1639746130000|2021-12-17 13:02:10|4410.5|4409|4410|4409|4410.5|4409|4409.5|4409|296
1639746150000|2021-12-17 13:02:30|4410.5|4409.5|4410.5|4410|4411|4410|4410.5|4409.5|107
1639746160000|2021-12-17 13:02:40|4411|4410.5|4411.5|4410.5|4412|4411|4410.5|4410|1310
1639746170000|2021-12-17 13:02:50|4411|4411|4411.5|4411|4412|4411|4411|4410.5|122
1639746180000|2021-12-17 13:03:00|4412|4410.5|4411.5|4411|4412|4411|4411.5|4410.5|0
1639746190000|2021-12-17 13:03:10|4412|4411.5|4412|4411.5|4412|4411.5|4412|4411.5|28
1639746200000|2021-12-17 13:03:20|4412.5|4412|4412.5|4411.5|4412.5|4412|4412.5|4411.5|184
1639746210000|2021-12-17 13:03:30|4412|4411|4412.5|4411.5|4412.5|4412|4411.5|4411|228
1639746220000|2021-12-17 13:03:40|4412|4411|4412|4411.5|4412|4411.5|4411.5|4411|457
1639746230000|2021-12-17 13:03:50|4411.5|4411|4412|4411.5|4412|4411.5|4411.5|4411|0
1639746240000|2021-12-17 13:04:00|4412.5|4412|4412.5|4411.5|4413|4412|4412.5|4411.5|98
1639746250000|2021-12-17 13:04:10|4412|4412|4413|4412|4413|4412.5|4412|4412|328
1639746260000|2021-12-17 13:04:20|4412.5|4412.5|4413.5|4412.5|4413.5|4413|4412.5|4412.5|3
1639746270000|2021-12-17 13:04:30||4413||4413||4413||4412.5|0
1639746280000|2021-12-17 13:04:40|4414|4413.5|4414|4413.5|4414|4413.5|4413.5|4413|201
1639746290000|2021-12-17 13:04:50|4414.5|4414|4413.5|4412.5|4414.5|4414|4413|4412.5|3464
1639746300000|2021-12-17 13:05:00|4413|4413|4414|4413|4414.5|4413.5|4413|4412.5|847
1639746310000|2021-12-17 13:05:10|4413.5|4412.5|4413.5|4412.5|4413.5|4413|4413.5|4412.5|387
1639746320000|2021-12-17 13:05:20|4413|4413|4413|4412.5|4413.5|4413|4413|4412.5|272
1639746330000|2021-12-17 13:05:30|4413.5|4413|4414.5|4413.5|4414.5|4413.5|4413.5|4413|226
1639746340000|2021-12-17 13:05:40|4414|4413|4414.5|4413.5|4414.5|4413.5|4414|4413|1146
1639746350000|2021-12-17 13:05:50|4414|4414|4415.5|4414.5|4415.5|4414.5|4414|4413.5|389
1639746360000|2021-12-17 13:06:00|4415||4415||4415.5||4415||59
1639746370000|2021-12-17 13:06:10|4415.5|4415|4416|4415.5|4416|4415.5|4415.5|4415|760
1639746380000|2021-12-17 13:06:20|4415.5|4415|4415|4414|4416|4415|4415|4414|1280
1639746390000|2021-12-17 13:06:30|4414.5|4414.5|4415.5|4415|4415.5|4415|4414.5|4413.5|1346
1639746400000|2021-12-17 13:06:40|4415|4414.5|4415|4414|4415.5|4414.5|4414.5|4414|463
1639746410000|2021-12-17 13:06:50||4414.5||4414.5||4414.5||4414.5|0
1639746420000|2021-12-17 13:07:00|4414.5|4414|4413.5|4413|4415|4414|4413.5|4413|1148
1639746430000|2021-12-17 13:07:10|4413|4412.5|4412.5|4412|4413|4413|4412.5|4412|379
1639746440000|2021-12-17 13:07:20|4413|4411.5|4412.5|4411.5|4413|4412|4412.5|4411.5|686
1639746450000|2021-12-17 13:07:30|4412|4411|4411.5|4411|4412|4411|4411.5|4410.5|297
1639746460000|2021-12-17 13:07:40|4411|4410.5|4411.5|4410.5|4411.5|4411|4411|4410.5|387
1639746470000|2021-12-17 13:07:50|4411|4411|4410.5|4410|4411|4411|4410.5|4409.5|2387
1639746480000|2021-12-17 13:08:00|4411|4409.5|4411.5|4410.5|4411.5|4410.5|4410.5|4409.5|372
1639746490000|2021-12-17 13:08:10|4411|4410|4410|4409.5|4411|4410|4410|4409|1972
1639746500000|2021-12-17 13:08:20|4409.5|4409|4409.5|4408.5|4409.5|4409|4409|4408|339
1639746510000|2021-12-17 13:08:30|4408|4407.5|4407|4406.5|4408|4407.5|4406.5|4406|2039
1639746520000|2021-12-17 13:08:40|4406.5|4406|4405.5|4404.5|4407|4406.5|4405.5|4404.5|2694
1639746530000|2021-12-17 13:08:50|4405|4404|4405|4404|4405|4404.5|4404.5|4404|376
1639746540000|2021-12-17 13:09:00|4405.5|4404.5|4405.5|4404.5|4405.5|4405|4405.5|4404|422
1639746550000|2021-12-17 13:09:10|4405|4404|4404.5|4403.5|4405|4404.5|4404.5|4403.5|853
1639746560000|2021-12-17 13:09:20|4405|4404|4405|4404|4405|4404.5|4405|4403.5|152
1639746570000|2021-12-17 13:09:30|4404.5|4403.5|4403.5|4403|4405|4404|4403.5|4402.5|575
1639746580000|2021-12-17 13:09:40|4404|4403.5|4404.5|4404|4404.5|4404|4404|4403.5|870
1639746590000|2021-12-17 13:09:50|4405|4404.5|4405.5|4405|4405.5|4405|4405|4404.5|1018
1639746600000|2021-12-17 13:10:00|4406|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|538
1639746610000|2021-12-17 13:10:10|4406|4405.5|4406|4405|4406|4405.5|4405.5|4405|77
1639746620000|2021-12-17 13:10:20|4405.5|4405.5|4406.5|4405.5|4406.5|4406|4405.5|4405|582
1639746630000|2021-12-17 13:10:30|4406|4405|4405.5|4405|4406|4405.5|4405.5|4405|123
1639746640000|2021-12-17 13:10:40|4405|4404.5|4405|4404|4405|4404.5|4404.5|4403.5|521
1639746650000|2021-12-17 13:10:50|4405.5|4404.5|4405|4404|4405.5|4405|4405|4404|581
1639746660000|2021-12-17 13:11:00|4405.5|4404.5|4406|4405.5|4406|4405.5|4405.5|4404.5|314
1639746670000|2021-12-17 13:11:10|4406.5|4406|4407.5|4406.5|4407.5|4406.5|4406.5|4406|150
1639746680000|2021-12-17 13:11:20||4407||4406.5||4407||4406.5|0
1639746690000|2021-12-17 13:11:30||4407||4407||4407||4407|0
1639746700000|2021-12-17 13:11:40|4408|4407.5|4408.5|4407.5|4408.5|4408|4407.5|4407|11135
1639746710000|2021-12-17 13:11:50|4408|4407|4409|4408|4409|4408.5|4408|4407|669
1639746720000|2021-12-17 13:12:00|4409.5|4408.5|4409|4408.5|4409.5|4408.5|4408.5|4408|536
1639746730000|2021-12-17 13:12:10|4408.5|4408|4409.5|4408|4409.5|4408|4408.5|4408|431
1639746740000|2021-12-17 13:12:20|4409|4408.5|4409.5|4408.5|4409.5|4409|4409|4408.5|0
1639746750000|2021-12-17 13:12:30|4410|4409|4410|4409.5|4410|4409.5|4409.5|4409|211
1639746760000|2021-12-17 13:12:40|4409.5|4409|4409.5|4409|4410|4409.5|4409.5|4409|79
1639746770000|2021-12-17 13:12:50|4410|4408.5|4409|4408|4410|4408.5|4408.5|4408|2020
1639746780000|2021-12-17 13:13:00|4408.5||4409||4409||4408.5||143
1639746790000|2021-12-17 13:13:10|4409.5|4408.5|4409|4408|4409.5|4409|4408|4407.5|897
1639746800000|2021-12-17 13:13:20||4408.5||4408||4408.5||4408|0
1639746810000|2021-12-17 13:13:30|4408.5|4408.5|4410|4409.5|4410|4409.5|4408.5|4408|953
1639746820000|2021-12-17 13:13:40|4409.5|4409|4409.5|4409|4410.5|4409.5|4409.5|4409|298
1639746830000|2021-12-17 13:13:50|4410|4409.5|4410|4409.5|4410.5|4409.5|4409.5|4409.5|362
1639746840000|2021-12-17 13:14:00|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|100
1639746850000|2021-12-17 13:14:10|4411|4409.5|4411.5|4411|4411.5|4411|4411|4409.5|712
1639746860000|2021-12-17 13:14:20|4412|4410.5|4411|4410.5|4412|4410.5|4411|4410.5|88
1639746870000|2021-12-17 13:14:30|4411.5|4411|4411|4410|4411.5|4411|4410.5|4410|1232
1639746880000|2021-12-17 13:14:40|4411.5|4411|4411.5|4411|4411.5|4411|4411.5|4411|1093
1639746890000|2021-12-17 13:14:50|4411|4410.5|4411.5|4410.5|4411.5|4411|4410.5|4410|5091
1639746900000|2021-12-17 13:15:00|4411|4411|4411.5|4411|4411.5|4411|4411|4410.5|0
1639746910000|2021-12-17 13:15:10|4411|4410.5|4412|4411|4412|4411|4411|4410.5|1381
1639746920000|2021-12-17 13:15:20|4411.5|4410.5|4411|4410.5|4411.5|4411|4411|4410.5|147
1639746930000|2021-12-17 13:15:30|4410.5|4410|4410|4409.5|4410.5|4410|4410|4409.5|562
1639746940000|2021-12-17 13:15:40|4410.5|4410|4411|4410|4411|4410.5|4410.5|4410|225
1639746950000|2021-12-17 13:15:50|4411.5|4410.5|4411.5|4410.5|4411.5|4410.5|4411|4410.5|0
1639746960000|2021-12-17 13:16:00|4412|4411|4412|4411|4412|4411.5|4412|4411|158
1639746970000|2021-12-17 13:16:10|4411.5|4410.5|4411|4410.5|4411.5|4410.5|4411|4410.5|570
1639746980000|2021-12-17 13:16:20|4411.5|4411|4411.5|4411|4411.5|4411|4411.5|4411|342
1639746990000|2021-12-17 13:16:30|4411|4410.5|4411.5|4411|4411.5|4411|4411|4410.5|137
1639747000000|2021-12-17 13:16:40|4411|4410.5|4411.5|4410.5|4411.5|4411|4411|4410.5|150
1639747010000|2021-12-17 13:16:50|4412|4411|4412|4411|4412|4411.5|4411.5|4411|230
1639747020000|2021-12-17 13:17:00|4411.5|4411.5|4412|4411|4412|4411.5|4411.5|4411|151
1639747030000|2021-12-17 13:17:10|4411.5||4411.5||4411.5||4411.5||0
1639747040000|2021-12-17 13:17:20|4412|4411.5|4412|4411.5|4412|4411.5|4412|4411.5|40
1639747050000|2021-12-17 13:17:30||4411||4411||4411||4411|0
1639747070000|2021-12-17 13:17:50|4411.5||4411.5||4411.5||4411.5||0
1639747080000|2021-12-17 13:18:00|4412|4411.5|4413|4412.5|4413|4412.5|4412|4411.5|390
1639747090000|2021-12-17 13:18:10|4413.5|4413|4413|4412.5|4414|4413|4413|4412.5|1496
1639747100000|2021-12-17 13:18:20|4412.5|4412|4413|4412.5|4413|4412.5|4412.5|4412|3029
1639747110000|2021-12-17 13:18:30|4413.5|4413|4413|4412.5|4413.5|4413|4413|4412.5|320
1639747120000|2021-12-17 13:18:40|4412.5|4412|4412.5|4412|4412.5|4412|4412.5|4411.5|345
1639747130000|2021-12-17 13:18:50|4413|4412.5|4412.5|4412|4413|4412.5|4412.5|4411.5|1739
1639747140000|2021-12-17 13:19:00|4412|4411.5|4411.5|4410.5|4412|4411.5|4411|4410.5|3189
1639747150000|2021-12-17 13:19:10|4411|4411|4411|4410|4411.5|4411|4410.5|4409.5|3056
1639747160000|2021-12-17 13:19:20|4410.5|4410.5|4410.5|4410|4411.5|4411|4410.5|4409.5|2565
1639747170000|2021-12-17 13:19:30|4411|4409.5|4410|4409|4411|4410|4410|4409|6383
1639747180000|2021-12-17 13:19:40|4409.5|4408.5|4407.5|4407|4409.5|4408.5|4407|4406|4420
1639747190000|2021-12-17 13:19:50|4408|4407.5|4407.5|4407|4408.5|4408|4407|4406.5|3098
1639747200000|2021-12-17 13:20:00|4408|4407.5|4408.5|4408|4409.5|4409|4406.5|4405.5|7393
1639747210000|2021-12-17 13:20:10|4408|4407.5|4408|4407|4408|4408|4407.5|4406.5|2298
1639747220000|2021-12-17 13:20:20|4407.5|4407.5|4408|4406.5|4409|4408|4407.5|4406.5|3053
1639747230000|2021-12-17 13:20:30|4407.5|4406|4405.5|4404|4407.5|4406.5|4404.5|4404|4915
1639747240000|2021-12-17 13:20:40|4405|4404.5|4404.5|4403.5|4405.5|4404.5|4404|4403.5|12886
1639747250000|2021-12-17 13:20:50|4404||4404||4404.5||4404||150
1639747260000|2021-12-17 13:21:00|4403.5|4403|4405|4404|4405|4404.5|4403.5|4403|1310
1639747270000|2021-12-17 13:21:10|4405.5|4404.5|4405.5|4404.5|4405.5|4404.5|4405|4404|581
1639747280000|2021-12-17 13:21:20|4405|4404|4404|4403|4405.5|4404.5|4404|4403|1740
1639747290000|2021-12-17 13:21:30|4404.5|4403.5|4405|4403.5|4405|4403.5|4404|4403.5|469
1639747300000|2021-12-17 13:21:40|4404.5|4404|4405.5|4405|4405.5|4405|4404.5|4404|420
1639747310000|2021-12-17 13:21:50|4405|4404.5|4405|4404.5|4405.5|4404.5|4405|4404.5|18
1639747320000|2021-12-17 13:22:00|4405.5|4405|4405|4404.5|4405.5|4405|4405|4404.5|655
1639747330000|2021-12-17 13:22:10|4405.5|4405|4406|4405.5|4406.5|4405.5|4405|4404.5|1161
1639747340000|2021-12-17 13:22:20|4406.5|4405|4406|4405.5|4406.5|4405.5|4406|4405|0
1639747350000|2021-12-17 13:22:30|4406.5|4405|4406|4405|4406.5|4405|4406|4405|0
1639747360000|2021-12-17 13:22:40|4406.5|4405.5|4407|4406|4407|4406|4406.5|4405|641
1639747370000|2021-12-17 13:22:50|4406.5|4406.5|4406.5|4406|4406.5|4406.5|4406.5|4406|6
1639747380000|2021-12-17 13:23:00|4407|4406.5|4407|4406|4407|4406.5|4406.5|4406|544
1639747390000|2021-12-17 13:23:10|4407.5|4406.5|4406|4405.5|4407.5|4406.5|4405.5|4405|1667
1639747400000|2021-12-17 13:23:20|4406.5|4405|4406|4405|4406.5|4405.5|4406|4405|133
1639747410000|2021-12-17 13:23:30||4405.5||4405||4405.5||4405|0
1639747420000|2021-12-17 13:23:40|4405.5|4404.5|4405|4404.5|4405.5|4404.5|4405|4404|416
1639747430000|2021-12-17 13:23:50|4404.5|4404|4405.5|4404.5|4405.5|4405|4404.5|4403.5|1390
1639747440000|2021-12-17 13:24:00|4405||4405.5||4405.5||4405||0
1639747450000|2021-12-17 13:24:10|4405|4405|4405.5|4405|4406|4405|4405|4404.5|1419
1639747460000|2021-12-17 13:24:20|4406|4404.5|4407|4406.5|4407|4406.5|4406|4404.5|263
1639747470000|2021-12-17 13:24:30|4407.5|4407|4407.5|4407|4408|4407|4407.5|4407|69
1639747480000|2021-12-17 13:24:40|4407|4406.5|4407.5|4406.5|4407.5|4406.5|4406.5|4405.5|907
1639747490000|2021-12-17 13:24:50||4407||4407||4407||4406.5|10
1639747500000|2021-12-17 13:25:00|4408|4406.5|4408|4407|4408|4407|4408|4406.5|0
1639747510000|2021-12-17 13:25:10|4407.5|4407.5|4408.5|4407.5|4408.5|4407.5|4407.5|4407|656
1639747520000|2021-12-17 13:25:20|4409|4408|4409|4408.5|4409.5|4408.5|4409|4408|281
1639747530000|2021-12-17 13:25:30|4409.5||4409.5||4409.5||4409||0
1639747540000|2021-12-17 13:25:40|4409|4408|4409|4408|4409|4408.5|4408.5|4408|260
1639747550000|2021-12-17 13:25:50|4409.5|4408.5|4409.5|4408.5|4409.5|4408.5|4409|4408|440
1639747560000|2021-12-17 13:26:00||4409||4408.5||4409||4408.5|15
1639747570000|2021-12-17 13:26:10|4409|4409|4409.5|4409|4409.5|4409|4409|4409|107
1639747580000|2021-12-17 13:26:20|4409|4408.5|4410.5|4409.5|4410.5|4409.5|4408.5|4408|2250
1639747590000|2021-12-17 13:26:30|4410||4410.5||4410.5||4410||150
1639747600000|2021-12-17 13:26:40|4411|4410|4411|4410.5|4411|4410.5|4411|4410|301
1639747610000|2021-12-17 13:26:50|4410.5|4410|4411|4410|4411|4410|4410.5|4410|270
1639747620000|2021-12-17 13:27:00|4410.5|4409.5|4409.5|4409|4410.5|4409.5|4409.5|4409|824
1639747630000|2021-12-17 13:27:10|4410|4409.5|4410.5|4410|4411|4410|4410|4409.5|331
1639747640000|2021-12-17 13:27:20|4410|4409.5|4410|4409.5|4410.5|4409.5|4410|4409|668
1639747660000|2021-12-17 13:27:40|4409.5|4409|4409.5|4409|4410|4409.5|4409.5|4409|499
1639747670000|2021-12-17 13:27:50|4410|4409.5|4410.5|4409.5|4410.5|4410|4410|4409.5|1681
1639747690000|2021-12-17 13:28:10|4410||4410.5||4410.5||4410||0
1639747700000|2021-12-17 13:28:20|4410|4409|4410|4409.5|4410.5|4409.5|4410|4409|217
1639747710000|2021-12-17 13:28:30|4409.5|4409|4410|4409|4410|4409.5|4409.5|4409|265
1639747720000|2021-12-17 13:28:40||4409.5||4409.5||4409.5||4409|0
1639747730000|2021-12-17 13:28:50|4409.5|4408.5|4409.5|4409|4409.5|4409|4409|4408.5|1500
1639747740000|2021-12-17 13:29:00|4410|4409.5|4410|4409.5|4410.5|4410|4410|4409.5|819
1639747750000|2021-12-17 13:29:10|4410.5|4410|4410.5|4409.5|4410.5|4410|4410|4409.5|38
1639747760000|2021-12-17 13:29:20||4410||4410||4410||4410|0
1639747770000|2021-12-17 13:29:30|4411|4410.5|4409|4408.5|4411|4410.5|4409|4408|12870
1639747780000|2021-12-17 13:29:40|4409.5|4408|4407.5|4406.5|4409.5|4408.5|4407.5|4406.5|247
1639747790000|2021-12-17 13:29:50|4407|4407|4407|4406|4407|4407|4406.5|4405.5|877
1639747800000|2021-12-17 13:30:00|4406.5|4405.5|4407|4406|4407|4406|4406|4404.5|350
1639747810000|2021-12-17 13:30:10|4407.5|4407|4407.5|4406.5|4408.5|4407|4407|4406.5|610
1639747820000|2021-12-17 13:30:20|4408|4407|4409|4408|4409|4408|4408|4407|0
1639747830000|2021-12-17 13:30:30|4409.5|4408.5|4409|4408|4409.5|4408.5|4409|4408|646
1639747840000|2021-12-17 13:30:40|4408.5||4409||4409||4408.5||1
1639747860000|2021-12-17 13:31:00|4408.5|4408.5|4409.5|4408.5|4409.5|4409|4408.5|4408.5|574
1639747870000|2021-12-17 13:31:10|4409|4409|4409|4408.5|4409.5|4409|4409|4408.5|399
1639747880000|2021-12-17 13:31:20|4408.5|4408|4407.5|4406.5|4408.5|4408|4407|4406.5|1303
1639747890000|2021-12-17 13:31:30||4407||4407||4407||4406.5|0
1639747900000|2021-12-17 13:31:40|4408|4407.5|4408|4407.5|4408|4407.5|4407.5|4407.5|594
1639747910000|2021-12-17 13:31:50|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4407|477
1639747920000|2021-12-17 13:32:00|4408|4407.5|4407.5|4407|4408|4407.5|4407.5|4407|145
1639747930000|2021-12-17 13:32:10|4408|4407.5|4408|4407|4408|4407.5|4407.5|4407|220
1639747940000|2021-12-17 13:32:20|4407.5|4407.5|4408|4407.5|4408|4407.5|4407.5|4407|0
1639747950000|2021-12-17 13:32:30|4407.5|4407|4407.5|4407|4408|4407|4407.5|4407|69
1639747960000|2021-12-17 13:32:40|4408|4407.5|4410|4409|4410|4409.5|4407.5|4407|1597
1639747970000|2021-12-17 13:32:50|4410.5|4409.5|4410.5|4410|4410.5|4410|4410|4409|152
1639747980000|2021-12-17 13:33:00|4410|4409.5|4410.5|4410|4410.5|4410|4410|4409.5|300
1639747990000|2021-12-17 13:33:10|4411|4410.5|4410.5|4410|4411.5|4411|4410.5|4410|419
1639748000000|2021-12-17 13:33:20|4410|4409.5|4410.5|4410|4410.5|4410|4410|4409.5|1431
1639748010000|2021-12-17 13:33:30|4410|4409.5|4410|4409.5|4410.5|4409.5|4410|4409.5|150
1639748020000|2021-12-17 13:33:40|4410.5|4410|4410.5|4409.5|4410.5|4410|4410.5|4409.5|0
1639748030000|2021-12-17 13:33:50|4410|4409|4410|4409|4410|4409.5|4409.5|4409|435
1639748040000|2021-12-17 13:34:00|4410.5|4409.5|4410.5|4409.5|4410.5|4409.5|4410.5|4409.5|38
1639748050000|2021-12-17 13:34:10|4410||4410||4410.5||4410||80
1639748060000|2021-12-17 13:34:20|4410.5|4410|4409|4408.5|4410.5|4410|4408.5|4408|2103
1639748070000|2021-12-17 13:34:30|4409.5|4409|4410|4409.5|4410.5|4409.5|4409.5|4409|668
1639748080000|2021-12-17 13:34:40|4409.5|4409|4408|4407.5|4409.5|4409|4408|4407|2197
1639748090000|2021-12-17 13:34:50|4408.5|4408|4409.5|4409|4410|4409|4408.5|4408|546
1639748100000|2021-12-17 13:35:00|4409|4408.5|4410.5|4410|4411|4410.5|4409|4408.5|252
1639748110000|2021-12-17 13:35:10||4409.5||4410||4410||4409.5|0
1639748120000|2021-12-17 13:35:20|4411|4410.5|4411|4410|4411|4410.5|4410.5|4409.5|542
1639748130000|2021-12-17 13:35:30|4410.5|4409.5|4410.5|4409.5|4410.5|4410|4410|4409.5|1248
1639748140000|2021-12-17 13:35:40|4410|4410|4410.5|4410|4410.5|4410|4410|4410|3
1639748150000|2021-12-17 13:35:50|4410|4409.5|4411.5|4410.5|4411.5|4410.5|4410|4409.5|251
1639748160000|2021-12-17 13:36:00|4411|4411|4412|4411|4412|4411|4411|4410.5|340
1639748170000|2021-12-17 13:36:10|4411.5|4410.5|4409.5|4409|4411.5|4410.5|4409.5|4409|1466
1639748180000|2021-12-17 13:36:20|4410|4409.5|4409.5|4409|4410|4409.5|4409.5|4409|31
1639748190000|2021-12-17 13:36:30|4409|4408.5|4410|4409|4410|4409|4408.5|4407.5|810
1639748200000|2021-12-17 13:36:40|4410.5|4409.5|4410|4409.5|4411|4410|4410|4409.5|865
1639748220000|2021-12-17 13:37:00|4409.5|4409|4411|4410|4411|4410|4409.5|4409|603
1639748230000|2021-12-17 13:37:10|4410.5|4409.5|4410|4409.5|4410.5|4409.5|4410|4409.5|0
1639748250000|2021-12-17 13:37:30|4410.5|4410|4409.5|4409|4410.5|4410|4409.5|4409|1010
1639748260000|2021-12-17 13:37:40|4410|4409.5|4410|4409.5|4410.5|4409.5|4410|4409|695
1639748270000|2021-12-17 13:37:50|4410.5|4410|4412|4411|4412.5|4412|4410.5|4410|2121
1639748280000|2021-12-17 13:38:00|4411.5|4410.5|4410|4409.5|4412|4410.5|4409.5|4409|930
1639748290000|2021-12-17 13:38:10|4409.5|4409|4409|4408.5|4409.5|4409|4409|4408.5|144
1639748300000|2021-12-17 13:38:20|4409.5|4409|4409.5|4408.5|4409.5|4409|4409.5|4408.5|0
1639748310000|2021-12-17 13:38:30|4409|4409|4409|4408.5|4409|4409|4409|4408.5|138
1639748320000|2021-12-17 13:38:40|4408.5|4408|4409.5|4408.5|4409.5|4409|4408.5|4408|883
1639748330000|2021-12-17 13:38:50|4409|4409|4409|4408.5|4409.5|4409|4409|4408.5|291
1639748340000|2021-12-17 13:39:00|4409.5|4409|4409.5|4408.5|4409.5|4409|4409|4408.5|0
1639748350000|2021-12-17 13:39:10|4409|4409|4409|4408.5|4409.5|4409|4409|4408.5|69
1639748360000|2021-12-17 13:39:20|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4409|0
1639748370000|2021-12-17 13:39:30|4410|4409.5|4409.5|4409|4410|4409.5|4409|4408.5|1549
1639748380000|2021-12-17 13:39:40|4409|4408.5|4409|4408.5|4409|4409|4409|4408.5|783
1639748390000|2021-12-17 13:39:50|4409.5||4409.5||4409.5||4409.5||0
1639748400000|2021-12-17 13:40:00|4409|4409|4409.5|4409|4409.5|4409|4409|4409|237
1639748410000|2021-12-17 13:40:10|4409|4408.5|4409.5|4409|4409.5|4409|4409|4408.5|253
1639748420000|2021-12-17 13:40:20|4410|4409.5|4410.5|4410|4411|4410.5|4410|4409.5|1106
1639748430000|2021-12-17 13:40:30|4410|4409.5|4411|4410.5|4411.5|4410.5|4410|4409.5|194
1639748450000|2021-12-17 13:40:50|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4410|1583
1639748460000|2021-12-17 13:41:00|4411.5|4411|4411.5|4411|4412|4411|4411.5|4411|595
1639748470000|2021-12-17 13:41:10|4411|4410.5|4411.5|4411|4411.5|4411|4410.5|4410|263
1639748480000|2021-12-17 13:41:20|4412|4410.5|4411|4410.5|4412|4410.5|4411|4410.5|397
1639748490000|2021-12-17 13:41:30|||||||||264
1639748500000|2021-12-17 13:41:40|4410.5|4410|4411|4410.5|4411.5|4410.5|4409.5|4409|2758
1639748510000|2021-12-17 13:41:50|4411.5|4411|4411.5|4410.5|4411.5|4411|4411.5|4410.5|121
1639748520000|2021-12-17 13:42:00||4411||4411||4411||4411|239
1639748530000|2021-12-17 13:42:10|4411|4410.5|4411.5|4411|4411.5|4411|4411|4410.5|123
1639748540000|2021-12-17 13:42:20||4410.5||4410.5||4411||4410.5|0
1639748550000|2021-12-17 13:42:30|4411||4411||4411.5||4411||0
1639748560000|2021-12-17 13:42:40|||||||||244
1639748570000|2021-12-17 13:42:50|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|1040
1639748580000|2021-12-17 13:43:00|4411|4410.5|4411|4410.5|4411|4410.5|4410.5|4410|875
1639748590000|2021-12-17 13:43:10|4411.5|4411|4412.5|4411.5|4412.5|4412|4411.5|4411|2600
1639748600000|2021-12-17 13:43:20|4412||4412||4412||4412||0
1639748610000|2021-12-17 13:43:30|4411.5|4411|4411.5|4411|4412|4411.5|4411.5|4411|2180
1639748620000|2021-12-17 13:43:40|4412|4411.5|4411|4410.5|4412|4411.5|4410.5|4410|1263
1639748630000|2021-12-17 13:43:50|4411.5|4411|4411.5|4411|4411.5|4411|4411.5|4411|0
1639748640000|2021-12-17 13:44:00|4411|4410.5|4411|4410|4411|4410.5|4410.5|4410|530
1639748650000|2021-12-17 13:44:10|4410.5|4409.5|4410.5|4409.5|4411|4410|4410|4409.5|598
1639748660000|2021-12-17 13:44:20|4411|4410|4410.5|4410|4411|4410.5|4410.5|4410|250
1639748670000|2021-12-17 13:44:30|4411|4410.5|4411|4410.5|4411|4410.5|4411|4410.5|587
1639748680000|2021-12-17 13:44:40|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|110
1639748690000|2021-12-17 13:44:50|4411|4410.5|4411.5|4410.5|4411.5|4411|4411|4410|1282
1639748700000|2021-12-17 13:45:00|4411|4410|4411.5|4411|4411.5|4411|4410.5|4410|1235
1639748720000|2021-12-17 13:45:20|4412|4411.5|4412|4411.5|4412|4411.5|4412|4411.5|687
1639748730000|2021-12-17 13:45:30|4411.5|4411|4411|4410.5|4411.5|4411|4411|4410|2278
1639748740000|2021-12-17 13:45:40|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|233
1639748750000|2021-12-17 13:45:50|4411|4409.5|4410.5|4410|4411|4410|4410|4409.5|461
1639748760000|2021-12-17 13:46:00|4411|4410.5|4411|4410.5|4411|4410.5|4411|4410.5|30
1639748770000|2021-12-17 13:46:10|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4410|657
1639748780000|2021-12-17 13:46:20||4410||4410.5||4410.5||4410|0
1639748790000|2021-12-17 13:46:30|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|660
1639748800000|2021-12-17 13:46:40|4410|4409.5|4410.5|4410|4410.5|4410|4410|4409.5|1946
1639748810000|2021-12-17 13:46:50|||||||||627
1639748820000|2021-12-17 13:47:00|4411|4410.5|4411|4410.5|4411.5|4410.5|4410.5|4410|1433
1639748830000|2021-12-17 13:47:10||4410||4410.5||4410.5||4410|0
1639748840000|2021-12-17 13:47:20|4410.5|4410|4411|4410|4411|4410.5|4410.5|4410|1025
1639748850000|2021-12-17 13:47:30|4411.5|4410.5|4411|4410.5|4411.5|4411|4411|4410.5|226
1639748860000|2021-12-17 13:47:40|4411.5|4411|4411.5|4411|4411.5|4411|4411|4411|233
1639748870000|2021-12-17 13:47:50|4412|4411.5|4412|4411.5|4412|4411.5|4412|4411.5|690
1639748880000|2021-12-17 13:48:00|4411.5|4411|4411|4410.5|4411.5|4411|4411|4410|1713
1639748890000|2021-12-17 13:48:10|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|648
1639748900000|2021-12-17 13:48:20|||||||||20
1639748910000|2021-12-17 13:48:30|4410|4409.5|4409.5|4409|4410|4409.5|4409.5|4409|607
1639748920000|2021-12-17 13:48:40|4410|4409.5|4410.5|4409.5|4410.5|4410|4410|4409.5|808
1639748930000|2021-12-17 13:48:50|4410||4410||4410||4410||193
1639748940000|2021-12-17 13:49:00|||||||||389
1639748950000|2021-12-17 13:49:10|4409.5|4409|4410|4409.5|4410|4409.5|4409.5|4409|1545
1639748960000|2021-12-17 13:49:20|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|462
1639748970000|2021-12-17 13:49:30|||||||||257
1639748980000|2021-12-17 13:49:40|4411|4410.5|4411|4410|4411|4410.5|4411|4410|932
1639748990000|2021-12-17 13:49:50||4410.5||4410||4410.5||4410|0
1639749000000|2021-12-17 13:50:00|4410.5|4410.5|4410.5|4410|4410.5|4410.5|4410.5|4410|0
1639749010000|2021-12-17 13:50:10|4411|4410.5|4411|4410|4411|4410.5|4410.5|4410|608
1639749020000|2021-12-17 13:50:20|4410.5|4410.5|4410.5|4410|4411|4410.5|4410.5|4410|2541
1639749030000|2021-12-17 13:50:30|4411|4410.5|4410.5|4410|4411|4410.5|4410.5|4410|389
1639749040000|2021-12-17 13:50:40|4411|4410.5|4411|4410.5|4411.5|4411|4411|4410.5|1606
1639749050000|2021-12-17 13:50:50|4410.5|4410|4409.5|4409|4410.5|4410|4409.5|4409|5550
1639749060000|2021-12-17 13:51:00|4410|4409.5|4410.5|4410|4411|4410.5|4410|4409.5|2043
1639749090000|2021-12-17 13:51:30|4411|4410.5|4411|4410.5|4411|4410.5|4410.5|4410|478
1639749100000|2021-12-17 13:51:40|4411.5|4411|4411|4410|4411.5|4411|4411|4410|452
1639749110000|2021-12-17 13:51:50||4410.5||4410.5||4410.5||4410.5|50
1639749120000|2021-12-17 13:52:00|4411.5|4411|4411.5|4411|4412|4411.5|4411.5|4411|629
1639749130000|2021-12-17 13:52:10|4412|4410.5|4411|4410.5|4412|4410.5|4411|4410.5|276
1639749140000|2021-12-17 13:52:20|4411.5|4411|4412|4411|4412|4411|4411.5|4411|1
1639749160000|2021-12-17 13:52:40|4411.5|4411.5|4411.5|4410.5|4412|4411.5|4411|4410.5|909
1639749170000|2021-12-17 13:52:50|4411||4411||4411||4411||0
1639749190000|2021-12-17 13:53:10|4410.5|4410|4409.5|4409|4410.5|4410.5|4409.5|4409|2779
1639749200000|2021-12-17 13:53:20|4409|4408.5|4409|4408.5|4409.5|4408.5|4409|4408.5|321
1639749220000|2021-12-17 13:53:40|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4408|267
1639749230000|2021-12-17 13:53:50|4409|4408.5|4409|4408|4409|4408.5|4408.5|4408|211
1639749240000|2021-12-17 13:54:00|4408.5|4408.5|4409|4408|4409|4408.5|4408.5|4408|48
1639749250000|2021-12-17 13:54:10||4408.5||4408.5||4408.5||4408|0
1639749260000|2021-12-17 13:54:20|||||||||272
1639749280000|2021-12-17 13:54:40|||||||||150
1639749290000|2021-12-17 13:54:50|4409.5|4409|4409.5|4409|4410|4409.5|4409.5|4409|1261
1639749300000|2021-12-17 13:55:00|4410|4409.5|4409.5|4409|4410|4409.5|4409.5|4409|1225
1639749310000|2021-12-17 13:55:10|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|38
1639749320000|2021-12-17 13:55:20|4409.5|4409|4410|4409.5|4410|4409.5|4409.5|4409|69
1639749350000|2021-12-17 13:55:50|4410.5|4410|4412|4411.5|4412.5|4411.5|4410.5|4410|2697
1639749360000|2021-12-17 13:56:00|4411.5|4411|4412|4411|4412|4411.5|4411.5|4411|1263
1639749370000|2021-12-17 13:56:10||4411.5||4411.5||4411.5||4411|425
1639749380000|2021-12-17 13:56:20|||||||||102
1639749390000|2021-12-17 13:56:30|4411.5|4411|4411|4410.5|4411.5|4411|4411|4410.5|2169
1639749400000|2021-12-17 13:56:40|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|2250
1639749410000|2021-12-17 13:56:50|4411|4410.5|4412.5|4411.5|4412.5|4412|4411|4410.5|886
1639749420000|2021-12-17 13:57:00||4412||4412||4412||4412|0
1639749440000|2021-12-17 13:57:20|||||||||40
1639749450000|2021-12-17 13:57:30|4413|4412.5|4413|4412|4413|4412.5|4412.5|4412|360
1639749460000|2021-12-17 13:57:40|4412.5|4412.5|4413|4412.5|4413|4412.5|4412.5|4412.5|150
1639749470000|2021-12-17 13:57:50|4412.5|4412|4413|4412|4413|4412|4412.5|4412|1361
1639749480000|2021-12-17 13:58:00|4412.5|4412.5|4413|4412.5|4413|4412.5|4412.5|4412|1105
1639749490000|2021-12-17 13:58:10|4413.5|4413|4414|4413|4414|4413.5|4413.5|4412.5|1307
1639749500000|2021-12-17 13:58:20|4413.5|4412.5|4413.5|4413|4413.5|4413|4412.5|4412|2200
1639749510000|2021-12-17 13:58:30|4413|4412.5|4413|4412.5|4413|4412.5|4412.5|4412|230
1639749520000|2021-12-17 13:58:40|||||||||5
1639749530000|2021-12-17 13:58:50|4412.5|4412|4411.5|4411|4412.5|4412|4411.5|4411|1073
1639749540000|2021-12-17 13:59:00|4412|4411.5|4411.5|4411|4412|4411.5|4411|4410.5|1942
1639749560000|2021-12-17 13:59:20|4412|4411.5|4412|4411.5|4412|4411.5|4412|4411|784
1639749570000|2021-12-17 13:59:30|4411.5|4411|4412|4411.5|4412|4411.5|4411.5|4411|1478
1639749590000|2021-12-17 13:59:50|4412.5|4412|4412.5|4412|4413|4412|4412.5|4412|437
1639749600000|2021-12-17 14:00:00|4412|4411.5|4412.5|4412|4413|4412.5|4412|4411.5|1635
1639749610000|2021-12-17 14:00:10|4412|4411.5|4410.5|4410|4412|4411.5|4410.5|4410|2932
1639749620000|2021-12-17 14:00:20|4410|4409.5|4410|4409|4410.5|4410|4409.5|4409|755
1639749630000|2021-12-17 14:00:30|4409.5|4409.5|4409.5|4409|4410|4409.5|4409|4408.5|870
1639749640000|2021-12-17 14:00:40|4409|4408.5|4408.5|4408|4409.5|4408.5|4408.5|4408|868
1639749650000|2021-12-17 14:00:50|4408|4407.5|4409|4408|4409|4408|4407.5|4407|1808
1639749660000|2021-12-17 14:01:00|4409.5|4408.5|4410.5|4410|4410.5|4410|4409.5|4408.5|498
1639749670000|2021-12-17 14:01:10|4410|4409.5|4408.5|4408|4410|4409.5|4408.5|4408|1779
1639749680000|2021-12-17 14:01:20|4409|4408.5|4408|4407.5|4409|4408.5|4408|4407.5|1165
1639749690000|2021-12-17 14:01:30|4408.5|4408|4408.5|4407.5|4408.5|4408|4408|4407.5|248
1639749700000|2021-12-17 14:01:40|4408|4408|4408.5|4407.5|4408.5|4408|4408|4407.5|103
1639749710000|2021-12-17 14:01:50|4408||4408||4408||4408||0
1639749720000|2021-12-17 14:02:00|4408.5|4408|4409.5|4408.5|4409.5|4409|4408|4407.5|2056
1639749730000|2021-12-17 14:02:10||4409||4409||4409||4409|0
1639749740000|2021-12-17 14:02:20|4410|4409.5|4411|4410|4411|4410.5|4410|4409.5|682
1639749750000|2021-12-17 14:02:30|4410.5|4409.5|4410.5|4409.5|4411|4410|4410|4409|1941
1639749760000|2021-12-17 14:02:40|4410|4409|4409|4408.5|4410|4409.5|4409|4408.5|81
1639749770000|2021-12-17 14:02:50|4408.5|4408|4408.5|4407.5|4409|4408|4408|4407.5|503
1639749780000|2021-12-17 14:03:00||4408||4408||4408||4408|0
1639749790000|2021-12-17 14:03:10|4408|4407.5|4408|4407.5|4408.5|4407.5|4407.5|4406.5|1306
1639749800000|2021-12-17 14:03:20|4408.5|4408|4408.5|4407.5|4408.5|4408|4408.5|4407.5|714
1639749810000|2021-12-17 14:03:30|4408|4408|4409|4408.5|4409.5|4408.5|4408|4408|316
1639749820000|2021-12-17 14:03:40|4409.5|4409|4409|4408.5|4409.5|4409|4409|4408.5|167
1639749830000|2021-12-17 14:03:50|4409.5||4409||4409.5||4409||0
1639749840000|2021-12-17 14:04:00|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4409|69
1639749850000|2021-12-17 14:04:10|4409|4408.5|4408.5|4408|4409|4408.5|4408.5|4408|918
1639749860000|2021-12-17 14:04:20|4409|4408.5|4409|4408.5|4409|4408.5|4409|4408.5|0
1639749880000|2021-12-17 14:04:40|4409.5|4409|4409|4408.5|4410|4409|4409|4408.5|1234
1639749890000|2021-12-17 14:04:50|4409.5||4409.5||4409.5||4409||0
1639749900000|2021-12-17 14:05:00|4409||4409||4409.5||4409||0
1639749910000|2021-12-17 14:05:10|4409.5||4409||4409.5||4409||0
1639749920000|2021-12-17 14:05:20|4408.5|4408|4408.5|4408|4408.5|4408|4408.5|4408|878
1639749930000|2021-12-17 14:05:30|4408|4407.5|4408.5|4408|4408.5|4408|4408|4407.5|337
1639749940000|2021-12-17 14:05:40|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|110
1639749950000|2021-12-17 14:05:50|4407.5|4407|4408|4407|4408|4407|4407.5|4407|508
1639749960000|2021-12-17 14:06:00|4407.5||4407.5||4408||4407.5||0
1639749970000|2021-12-17 14:06:10|4407|4406.5|4407|4406.5|4407.5|4407|4407|4406.5|904
1639749980000|2021-12-17 14:06:20|4407.5|4406|4407|4406.5|4407.5|4406.5|4407|4406|1374
1639749990000|2021-12-17 14:06:30|4406.5|4406|4407|4406.5|4407|4406.5|4406.5|4406|232
1639750000000|2021-12-17 14:06:40|||||||||950
1639750010000|2021-12-17 14:06:50|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4407|469
1639750020000|2021-12-17 14:07:00|4407|4406.5|4407|4406|4407.5|4406.5|4407|4406|887
1639750030000|2021-12-17 14:07:10|4407.5|4406.5|4406.5|4406|4407.5|4406.5|4406.5|4406|0
1639750040000|2021-12-17 14:07:20|4407|4406.5|4408|4407.5|4408.5|4407.5|4407|4406.5|849
1639750050000|2021-12-17 14:07:30|4408.5|4408|4408|4407.5|4408.5|4408|4408|4407|741
1639750060000|2021-12-17 14:07:40|4408.5||4408.5||4408.5||4408||0
1639750070000|2021-12-17 14:07:50|4409|4408|4409|4408.5|4409.5|4408.5|4408.5|4408|1591
1639750080000|2021-12-17 14:08:00|4409.5|4409|4409|4408.5|4410|4409.5|4409|4408.5|898
1639750090000|2021-12-17 14:08:10|||||||||548
1639750100000|2021-12-17 14:08:20|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4409|398
1639750110000|2021-12-17 14:08:30||4408.5||4409||4409||4408.5|161
1639750130000|2021-12-17 14:08:50|4409|4408.5|4409.5|4408.5|4409.5|4409|4409|4408.5|1009
1639750140000|2021-12-17 14:09:00|4409||4409.5||4409.5||4409||0
1639750150000|2021-12-17 14:09:10|4409|4409|4409|4408.5|4409.5|4409|4409|4408.5|89
1639750160000|2021-12-17 14:09:20|4408.5|4408|4408|4407.5|4408.5|4408|4407.5|4407|3664
1639750170000|2021-12-17 14:09:30|4407.5|4407|4407.5|4407|4407.5|4407.5|4407.5|4407|0
1639750180000|2021-12-17 14:09:40|4407|4406.5|4407.5|4407|4407.5|4407|4407|4406.5|869
1639750190000|2021-12-17 14:09:50|4407|4406.5|4407.5|4407|4407.5|4407|4407|4406.5|622
1639750200000|2021-12-17 14:10:00|4407|4406.5|4408.5|4408|4408.5|4408|4407|4406.5|2787
1639750210000|2021-12-17 14:10:10|4409|4408.5|4408.5|4407.5|4409|4408.5|4408|4407.5|732
1639750220000|2021-12-17 14:10:20|4409|4408|4408.5|4408|4409|4408.5|4408.5|4408|390
1639750230000|2021-12-17 14:10:30|4408|4407.5|4408|4407.5|4408|4407.5|4408|4407.5|738
1639750240000|2021-12-17 14:10:40|4407.5|4407|4407.5|4406.5|4407.5|4407.5|4407|4406.5|848
1639750250000|2021-12-17 14:10:50|4407|4406|4406|4405.5|4407|4406.5|4406|4405|2154
1639750260000|2021-12-17 14:11:00|4406.5|4406|4406.5|4405.5|4406.5|4406|4406.5|4405.5|5
1639750270000|2021-12-17 14:11:10|4406|4405|4406|4405.5|4406.5|4405.5|4406|4405|917
1639750280000|2021-12-17 14:11:20|4406.5||4406||4406.5||4406||597
1639750290000|2021-12-17 14:11:30|4406.5|4406|4407.5|4407|4407.5|4407|4406.5|4406|1490
1639750300000|2021-12-17 14:11:40|4407|4406.5|4406.5|4405.5|4407.5|4406.5|4406|4405.5|1873
1639750310000|2021-12-17 14:11:50|4406||4406||4406.5||4406||20
1639750320000|2021-12-17 14:12:00|4406.5|4406|4406.5|4405.5|4406.5|4406|4406|4405.5|440
1639750330000|2021-12-17 14:12:10||4406||4406||4406||4406|0
1639750340000|2021-12-17 14:12:20|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|0
1639750360000|2021-12-17 14:12:40|4406.5|4406|4406.5|4406|4406.5|4406|4406.5|4406|284
1639750370000|2021-12-17 14:12:50|4406|4405.5|4406.5|4405.5|4406.5|4405.5|4406|4405.5|76
1639750380000|2021-12-17 14:13:00|4406|4406|4407.5|4407|4407.5|4407|4406|4406|1393
1639750390000|2021-12-17 14:13:10|4408|4406.5|4408.5|4408|4408.5|4408|4407.5|4406.5|96
1639750400000|2021-12-17 14:13:20|4408|4407.5|4408.5|4408|4408.5|4408|4408|4407|2342
1639750410000|2021-12-17 14:13:30|4409|4408.5|4409|4408.5|4409|4408.5|4409|4408|177
1639750420000|2021-12-17 14:13:40|4408.5|4408|4409|4408|4409|4408|4408.5|4408|69
1639750430000|2021-12-17 14:13:50|4408.5|4408.5|4409|4408.5|4409|4408.5|4408.5|4408|571
1639750450000|2021-12-17 14:14:10|4408.5|4408|4408|4407.5|4409|4408|4408|4407.5|647
1639750460000|2021-12-17 14:14:20|4407.5|4407|4406.5|4406|4408|4407|4406.5|4406|1854
1639750470000|2021-12-17 14:14:30|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|93
1639750480000|2021-12-17 14:14:40|4405.5|4405|4406|4405.5|4406.5|4406|4405.5|4405|1236
1639750490000|2021-12-17 14:14:50|4406.5||4406.5||4406.5||4406.5||0
1639750500000|2021-12-17 14:15:00|4406|4406|4407.5|4406.5|4407.5|4406.5|4406|4406|507
1639750510000|2021-12-17 14:15:10|4408|4407|4407.5|4406.5|4408|4407|4407.5|4406.5|0
1639750520000|2021-12-17 14:15:20|4408|4407|4408|4407.5|4408.5|4408|4408|4407|419
1639750530000|2021-12-17 14:15:30|4407.5|4407|4408|4407.5|4408|4407.5|4407.5|4406.5|1643
1639750540000|2021-12-17 14:15:40|4408.5|4408|4408.5|4407.5|4408.5|4408|4408|4407.5|188
1639750550000|2021-12-17 14:15:50|4408|4408|4408.5|4408|4408.5|4408|4408|4408|0
1639750560000|2021-12-17 14:16:00|4409|4408.5|4409.5|4408.5|4410|4409|4408.5|4408|254
1639750570000|2021-12-17 14:16:10|4409||4409||4409.5||4409||0
1639750580000|2021-12-17 14:16:20|4408.5|4408|4407.5|4407|4408.5|4408|4407.5|4407|1844
1639750590000|2021-12-17 14:16:30|4407|4406.5|4407|4406.5|4407.5|4407|4407|4406.5|1344
1639750600000|2021-12-17 14:16:40|4407.5|4407|4407|4406.5|4407.5|4407|4407|4406.5|69
1639750610000|2021-12-17 14:16:50|4407.5|4407|4408.5|4408|4408.5|4408|4407.5|4407|1994
1639750620000|2021-12-17 14:17:00||4407.5||4408||4408||4407.5|108
1639750630000|2021-12-17 14:17:10|4409|4408.5|4409.5|4408.5|4410|4409.5|4409|4408.5|716
1639750640000|2021-12-17 14:17:20|4410|4409|4409|4408|4410|4409.5|4408.5|4408|1298
1639750650000|2021-12-17 14:17:30|4408.5|4407.5|4408.5|4408|4408.5|4408|4408|4407.5|288
1639750660000|2021-12-17 14:17:40|4408|4407.5|4409|4408|4409.5|4408.5|4408|4407.5|187
1639750670000|2021-12-17 14:17:50|4409.5|4408.5|4409|4408.5|4409.5|4408.5|4409|4408.5|0
1639750680000|2021-12-17 14:18:00|4408.5|4408|4409|4408.5|4409|4408.5|4408.5|4408|337
1639750700000|2021-12-17 14:18:20|4409.5|4409|4409|4408.5|4409.5|4409|4409|4408.5|69
1639750710000|2021-12-17 14:18:30|4409.5|4409|4410.5|4409.5|4410.5|4409.5|4409|4409|953
1639750720000|2021-12-17 14:18:40|4410|4410|4409|4408.5|4410.5|4410|4409|4408.5|3424
1639750730000|2021-12-17 14:18:50|4409.5|4409|4410|4409|4410.5|4409.5|4409.5|4408.5|548
1639750740000|2021-12-17 14:19:00||4409.5||4409.5||4409.5||4409.5|0
1639750750000|2021-12-17 14:19:10|4410.5|4410|4410|4409.5|4410.5|4410|4410|4409.5|747
1639750760000|2021-12-17 14:19:20|4409.5|4409|4410|4409|4410.5|4409.5|4409.5|4409|711
1639750770000|2021-12-17 14:19:30|4410.5|4409.5|4411|4410.5|4411|4410.5|4410.5|4409|897
1639750780000|2021-12-17 14:19:40||4410||4410.5||4410.5||4410|168
1639750790000|2021-12-17 14:19:50|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|281
1639750800000|2021-12-17 14:20:00|4411|4410.5|4410|4409.5|4411|4410.5|4410|4409.5|1719
1639750810000|2021-12-17 14:20:10|4410.5|4410|4411|4410|4411|4410.5|4410.5|4410|1256
1639750820000|2021-12-17 14:20:20|4410.5||4410.5||4410.5||4410.5||0
1639750830000|2021-12-17 14:20:30|4410|4409.5|4409.5|4409|4410|4409.5|4409.5|4408.5|1095
1639750840000|2021-12-17 14:20:40|4410||4409.5||4410||4409.5||0
1639750850000|2021-12-17 14:20:50|4409|4408.5|4409.5|4409|4409.5|4409|4409|4408.5|505
1639750860000|2021-12-17 14:21:00|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|68
1639750870000|2021-12-17 14:21:10|4410.5||4410||4410.5||4410||0
1639750880000|2021-12-17 14:21:20|4409.5|4409|4411|4410|4411|4410|4409.5|4409|485
1639750890000|2021-12-17 14:21:30|4410.5|4409.5|4410.5|4410|4410.5|4410|4410|4409.5|447
1639750900000|2021-12-17 14:21:40||4409.5||4409.5||4409.5||4409.5|0
1639750910000|2021-12-17 14:21:50|4410|4410|4410|4409.5|4410|4410|4410|4409.5|120
1639750920000|2021-12-17 14:22:00|4409.5|4409|4409|4408.5|4409.5|4409.5|4409|4408.5|1564
1639750930000|2021-12-17 14:22:10|4409.5|4409|4409.5|4408.5|4409.5|4409|4409|4408.5|254
1639750940000|2021-12-17 14:22:20|4409|4409|4409.5|4409|4409.5|4409|4409|4408.5|683
1639750950000|2021-12-17 14:22:30||4408.5||4408.5||4409||4408.5|0
1639750960000|2021-12-17 14:22:40|4409|4409|4409|4408.5|4409.5|4409|4409|4408.5|337
1639750970000|2021-12-17 14:22:50|4409.5|4409|4409.5|4409|4409.5|4409|4409.5|4409|226
1639750980000|2021-12-17 14:23:00|4409|4408.5|4409.5|4409|4409.5|4409|4409|4408.5|200
1639750990000|2021-12-17 14:23:10|||||||||161
1639751000000|2021-12-17 14:23:20|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|742
1639751010000|2021-12-17 14:23:30|4409.5|4409|4410|4409.5|4410|4409.5|4409.5|4409|150
1639751020000|2021-12-17 14:23:40|4409.5|4409|4410|4409|4410|4409.5|4409.5|4409|399
1639751030000|2021-12-17 14:23:50|4410.5|4409.5|4410.5|4410|4410.5|4410|4410.5|4409|386
1639751040000|2021-12-17 14:24:00|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|427
1639751050000|2021-12-17 14:24:10|4409.5|4409|4410|4409|4410|4409.5|4409.5|4409|2163
1639751060000|2021-12-17 14:24:20|4409.5|4408.5|4408.5|4408|4409.5|4409|4408.5|4408|1965
1639751070000|2021-12-17 14:24:30|4409||4408.5||4409||4408.5||113
1639751080000|2021-12-17 14:24:40|4408|4407.5|4408.5|4408|4409|4408.5|4408|4407.5|1251
1639751100000|2021-12-17 14:25:00|4409|4408.5|4408.5|4408|4409.5|4409|4408.5|4408|1020
1639751110000|2021-12-17 14:25:10|4409|4408.5|4408.5|4408|4409|4408.5|4408.5|4408|250
1639751120000|2021-12-17 14:25:20|4409|4408.5|4409|4408|4409|4408.5|4409|4408|93
1639751130000|2021-12-17 14:25:30|4408.5|4408.5|4410|4409|4410.5|4409.5|4408.5|4408.5|1676
1639751140000|2021-12-17 14:25:40|4410.5|4409.5|4410.5|4410|4411|4410|4410.5|4409|0
1639751150000|2021-12-17 14:25:50|4411||4410.5||4411||4410.5||233
1639751160000|2021-12-17 14:26:00|4411|4410.5|4411|4410.5|4411.5|4411|4411|4410.5|92
1639751170000|2021-12-17 14:26:10|4411.5|4411|4411.5|4410.5|4411.5|4411|4411|4410.5|243
1639751180000|2021-12-17 14:26:20|4411||4411||4411||4411||0
1639751190000|2021-12-17 14:26:30|4411.5||4411||4411.5||4411||0
1639751200000|2021-12-17 14:26:40|4411.5||4411||4411.5||4411||0
1639751210000|2021-12-17 14:26:50|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4410|2165
1639751220000|2021-12-17 14:27:00|4410.5|4410|4410|4409.5|4410.5|4410|4410|4409.5|2467
1639751230000|2021-12-17 14:27:10|4410.5|4410|4410.5|4410|4410.5|4410|4410|4409.5|487
1639751240000|2021-12-17 14:27:20|4410|4409.5|4410|4409.5|4410.5|4410|4410|4409.5|847
1639751250000|2021-12-17 14:27:30|4409.5|4409|4409|4408.5|4409.5|4409|4409|4408.5|1442
1639751260000|2021-12-17 14:27:40|4408.5|4408|4409|4408.5|4409|4408.5|4408.5|4408|291
1639751270000|2021-12-17 14:27:50|4409.5|4409|4411.5|4411|4411.5|4411|4409.5|4409|1546
1639751280000|2021-12-17 14:28:00|4412|4410.5|4410.5|4410|4412|4411|4410|4409.5|2136
1639751290000|2021-12-17 14:28:10|4410|4409.5|4410.5|4410|4410.5|4410|4410|4409.5|696
1639751300000|2021-12-17 14:28:20|4411|4410.5|4411|4410.5|4411.5|4410.5|4410.5|4410|429
1639751310000|2021-12-17 14:28:30|4411.5|4411|4411|4410.5|4412|4411|4411|4410.5|1109
1639751320000|2021-12-17 14:28:40|4410.5|4410|4410|4409|4411|4410|4409.5|4409|1188
1639751330000|2021-12-17 14:28:50|4409.5|4409.5|4409.5|4409|4409.5|4409.5|4409.5|4409|0
1639751340000|2021-12-17 14:29:00|4410|4409.5|4410|4409.5|4410.5|4410|4410|4409.5|471
1639751350000|2021-12-17 14:29:10|4410.5|4410|4411|4410.5|4411|4410.5|4410.5|4410|457
1639751360000|2021-12-17 14:29:20|4411.5|4411|4411.5|4411|4411.5|4411|4411|4410.5|108
1639751370000|2021-12-17 14:29:30|4412|4411.5|4412|4411.5|4412|4411.5|4412|4411.5|890
1639751380000|2021-12-17 14:29:40|4412.5|4411|4411.5|4411|4412.5|4411.5|4411.5|4411|15973
1639751390000|2021-12-17 14:29:50|4412|4411.5|4412|4411|4412|4411.5|4411.5|4411|3
1639751400000|2021-12-17 14:30:00|4411.5|4411.5|4412|4411|4413|4412|4410.5|4410|15402
1639751410000|2021-12-17 14:30:10|4412.5|4411.5|4412.5|4411.5|4415|4414.5|4412|4411.5|4007
1639751420000|2021-12-17 14:30:20|4412|4412|4412.5|4411.5|4412.5|4412|4410|4409|958
1639751430000|2021-12-17 14:30:30|4412|4412|4410.5|4409.5|4413.5|4412.5|4410|4409|8947
1639751440000|2021-12-17 14:30:40|4410|4409|4410|4409.5|4410.5|4409.5|4410|4409|278
1639751450000|2021-12-17 14:30:50|4409.5|4409|4409|4408.5|4409.5|4409|4409|4408.5|2452
1639751460000|2021-12-17 14:31:00|4409.5|4408|4409|4408|4410.5|4409.5|4408.5|4408|6266
1639751470000|2021-12-17 14:31:10|4408.5|4408.5|4405|4404.5|4408.5|4408.5|4405|4404.5|5935
1639751480000|2021-12-17 14:31:20|4405.5|4405|4405.5|4405|4407|4406.5|4405.5|4404.5|1659
1639751490000|2021-12-17 14:31:30|4406|4404.5|4406.5|4405.5|4407|4406.5|4405.5|4404.5|306
1639751500000|2021-12-17 14:31:40|4406|4406|4403.5|4403|4406|4406|4403|4402.5|4270
1639751510000|2021-12-17 14:31:50|4404|4403.5|4404.5|4403.5|4405.5|4404.5|4403.5|4403|2487
1639751520000|2021-12-17 14:32:00|4404|4403|4403.5|4403|4405|4404|4403.5|4402.5|985
1639751530000|2021-12-17 14:32:10|4404|4402.5|4402.5|4402|4404|4402.5|4401.5|4401|3386
1639751540000|2021-12-17 14:32:20|4402|4401.5|4402.5|4401.5|4403.5|4402.5|4402|4401.5|1103
1639751550000|2021-12-17 14:32:30|4402|4402|4400.5|4399.5|4402.5|4402|4399.5|4399|17679
1639751560000|2021-12-17 14:32:40|4400|4399|4399.5|4398.5|4400.5|4400|4399|4398|5888
1639751570000|2021-12-17 14:32:50|4399|4399|4399|4398|4399.5|4399|4398.5|4398|1647
1639751580000|2021-12-17 14:33:00|4399.5|4398.5|4402.5|4401.5|4402.5|4402|4399.5|4398.5|9134
1639751590000|2021-12-17 14:33:10|4403|4402|4401.5|4401|4404|4403.5|4401.5|4401|3505
1639751600000|2021-12-17 14:33:20|4402|4400.5|4402.5|4401.5|4403|4402|4401|4400|2199
1639751610000|2021-12-17 14:33:30|4403|4402|4402.5|4402|4403.5|4402.5|4402.5|4401.5|442
1639751620000|2021-12-17 14:33:40|4402|4401.5|4402|4401.5|4403.5|4402.5|4402|4401|3136
1639751630000|2021-12-17 14:33:50|4401.5|4401|4403.5|4402|4403.5|4402.5|4401|4400|1015
1639751640000|2021-12-17 14:34:00|4403|4401.5|4403|4402|4404|4403.5|4402|4401.5|1598
1639751650000|2021-12-17 14:34:10|4402.5|4401.5|4400.5|4400|4402.5|4401.5|4400.5|4400|2546
1639751660000|2021-12-17 14:34:20|4401|4400.5|4401|4400|4401.5|4400.5|4400.5|4400|496
1639751670000|2021-12-17 14:34:30|4400.5|4400.5|4400.5|4400|4401|4400.5|4400.5|4400|674
1639751680000|2021-12-17 14:34:40|4400|4399.5|4400|4399.5|4400.5|4400|4399.5|4399|2391
1639751690000|2021-12-17 14:34:50|4400.5|4400|4401.5|4400.5|4401.5|4400.5|4400.5|4399.5|1776
1639751700000|2021-12-17 14:35:00|4402|4401|4401|4400.5|4402.5|4401.5|4400.5|4399.5|3772
1639751710000|2021-12-17 14:35:10|4400.5|4400|4398|4397.5|4400.5|4400|4397.5|4397|4662
1639751720000|2021-12-17 14:35:20|4398.5|4397|4398.5|4398|4399.5|4399|4397.5|4397|1118
1639751730000|2021-12-17 14:35:30|4398|4397.5|4397|4396.5|4398.5|4397.5|4396.5|4396|3702
1639751740000|2021-12-17 14:35:40|4397.5|4397|4394.5|4393.5|4397.5|4397|4394.5|4393.5|6482
1639751750000|2021-12-17 14:35:50|4394|4394|4394|4393|4395|4394.5|4392.5|4392|5390
1639751760000|2021-12-17 14:36:00|4394.5|4393.5|4393.5|4392.5|4395|4394|4393.5|4392.5|682
1639751770000|2021-12-17 14:36:10|4393|4392|4393.5|4392.5|4394|4393|4393|4392|1479
1639751780000|2021-12-17 14:36:20|4393|4393|4391.5|4390.5|4394|4393|4391|4390|6024
1639751790000|2021-12-17 14:36:30|4391|4390|4392.5|4391.5|4392.5|4391.5|4390|4389|15067
1639751800000|2021-12-17 14:36:40|4392|4392|4393|4392|4394|4393|4392|4391.5|7164
1639751810000|2021-12-17 14:36:50|4392.5|4391.5|4392|4391|4393|4392|4391.5|4390.5|3184
1639751820000|2021-12-17 14:37:00|4391.5|4390.5|4393|4391.5|4394|4392|4391|4390.5|12425
1639751830000|2021-12-17 14:37:10|4392.5|4392|4393|4392.5|4394|4393|4392|4391.5|5250
1639751840000|2021-12-17 14:37:20|4393.5|4393|4393.5|4393|4394|4393|4393|4392.5|1733
1639751850000|2021-12-17 14:37:30|4394|4393.5|4393|4391.5|4394|4393.5|4392|4391|1556
1639751860000|2021-12-17 14:37:40|4392.5|4392|4393|4392|4395|4394.5|4392.5|4391.5|10621
1639751870000|2021-12-17 14:37:50|4393.5|4392.5|4394.5|4394|4395.5|4394.5|4393.5|4392.5|8733
1639751880000|2021-12-17 14:38:00|4395|4394.5|4394.5|4393.5|4397|4396|4394.5|4393.5|17617
1639751890000|2021-12-17 14:38:10|4395|4394|4392|4391|4395.5|4394.5|4392|4391|16004
1639751900000|2021-12-17 14:38:20|4391.5|4390.5|4392|4391|4393|4392|4391|4390.5|5886
1639751910000|2021-12-17 14:38:30|4392.5|4391.5|4392.5|4391.5|4393|4392.5|4391.5|4391|5310
1639751920000|2021-12-17 14:38:40|4393|4392|4391.5|4390.5|4393|4392|4391|4390.5|3577
1639751930000|2021-12-17 14:38:50|4391|4391|4391.5|4390.5|4391.5|4391|4390.5|4390|2080
1639751940000|2021-12-17 14:39:00|4392|4391|4392|4391.5|4392.5|4391.5|4391|4390.5|1854
1639751950000|2021-12-17 14:39:10|4392.5|4392|4390.5|4389.5|4392.5|4392|4389.5|4389|3297
1639751960000|2021-12-17 14:39:20|4390|4389|4390.5|4389|4390.5|4389|4389|4388|1856
1639751970000|2021-12-17 14:39:30|4391|4389.5|4390.5|4389.5|4391.5|4390.5|4389|4388.5|4108
1639751980000|2021-12-17 14:39:40|4391|4390|4390.5|4389.5|4391|4390.5|4390|4389|2950
1639751990000|2021-12-17 14:39:50|4391|4389|4390.5|4389.5|4391|4390|4389.5|4389|1889
1639752000000|2021-12-17 14:40:00|4391|4390|4388|4387|4391|4390.5|4387.5|4387|3916
1639752010000|2021-12-17 14:40:10|4387.5|4387.5|4390.5|4389.5|4390.5|4389.5|4387.5|4387|3243
1639752020000|2021-12-17 14:40:20|4390|4389|4390.5|4389.5|4391|4390|4389.5|4389|4363
1639752030000|2021-12-17 14:40:30|4390|4389|4390|4389.5|4390|4389.5|4389|4388.5|1602
1639752040000|2021-12-17 14:40:40|4390.5|4390|4389.5|4389|4391|4390|4389.5|4389|5625
1639752050000|2021-12-17 14:40:50|4390|4389.5|4390.5|4389|4391|4390|4390|4389|2073
1639752060000|2021-12-17 14:41:00|4390|4389.5|4392|4391|4392|4391|4390|4389.5|3159
1639752070000|2021-12-17 14:41:10|4391.5|4391.5|4390|4389|4392|4391.5|4389|4388|8111
1639752080000|2021-12-17 14:41:20|4390.5|4388.5|4390.5|4389.5|4391|4390|4390|4388.5|4719
1639752090000|2021-12-17 14:41:30|4390|4389|4389.5|4389|4391|4390|4389.5|4389|2761
1639752100000|2021-12-17 14:41:40|4390|4389.5|4389.5|4388.5|4390.5|4389.5|4388.5|4388|4415
1639752110000|2021-12-17 14:41:50|4389|4388|4390|4389|4390.5|4390|4388.5|4388|2833
1639752120000|2021-12-17 14:42:00|4389.5|4388.5|4390.5|4389.5|4391|4390|4389.5|4388.5|1922
1639752130000|2021-12-17 14:42:10|4390|4389|4390|4389|4390.5|4389.5|4390|4389|2003
1639752140000|2021-12-17 14:42:20|4390.5|4389.5|4390.5|4389.5|4391|4390|4390|4389|2807
1639752150000|2021-12-17 14:42:30|4390|4389|4390.5|4390|4390.5|4390|4389|4388.5|3401
1639752160000|2021-12-17 14:42:40|4391|4389.5|4390|4389|4391.5|4391|4390|4389|5867
1639752170000|2021-12-17 14:42:50|4389.5|4389.5|4392|4391|4392.5|4392|4389.5|4389.5|4117
1639752180000|2021-12-17 14:43:00|4391.5|4391.5|4392.5|4391.5|4393|4392|4391.5|4390.5|1688
1639752190000|2021-12-17 14:43:10|4393|4392|4392.5|4392|4394|4393|4392.5|4392|13896
1639752200000|2021-12-17 14:43:20|4392|4391.5|4393|4392|4393.5|4393|4392|4391.5|6409
1639752210000|2021-12-17 14:43:30|4392.5|4391.5|4392|4391.5|4393|4391.5|4391.5|4391|2020
1639752220000|2021-12-17 14:43:40|4392.5|4391|4390.5|4390|4393|4392|4390|4389.5|18435
1639752230000|2021-12-17 14:43:50|4390|4389.5|4390|4389.5|4390.5|4389.5|4389.5|4389|3434
1639752240000|2021-12-17 14:44:00|4389.5|4389|4390|4389|4390|4389.5|4389.5|4388.5|550
1639752250000|2021-12-17 14:44:10|4390.5|4389.5|4392.5|4391.5|4392.5|4391.5|4389|4388.5|4661
1639752260000|2021-12-17 14:44:20|4392|4391|4391.5|4390.5|4392.5|4391.5|4391|4390.5|3477
1639752270000|2021-12-17 14:44:30|4391|4390|4388|4387|4391|4390.5|4388|4387|6617
1639752280000|2021-12-17 14:44:40|4387.5|4387.5|4388|4387|4388.5|4387.5|4387.5|4387|2351
1639752290000|2021-12-17 14:44:50|4388.5|4387.5|4387.5|4386.5|4389|4388.5|4387.5|4386.5|9268
1639752300000|2021-12-17 14:45:00|4388|4387|4387.5|4387|4388|4387|4387|4386.5|5605
1639752310000|2021-12-17 14:45:10|4388|4386.5|4387|4386|4388|4386.5|4386.5|4386|3957
1639752320000|2021-12-17 14:45:20|4386.5|4385.5|4386.5|4385.5|4387|4386|4386|4385.5|5702
1639752330000|2021-12-17 14:45:30|4387|4386|4387.5|4386.5|4387.5|4387|4387|4386|2437
1639752340000|2021-12-17 14:45:40|4387|4385.5|4387|4386|4387.5|4386.5|4386.5|4385.5|19908
1639752350000|2021-12-17 14:45:50|4386.5|4385.5|4386.5|4385.5|4387|4386|4385.5|4385|13161
1639752360000|2021-12-17 14:46:00|4387|4386|4386.5|4385.5|4387.5|4386.5|4386|4385.5|4844
1639752370000|2021-12-17 14:46:10|4386|4385|4386.5|4385.5|4387|4386|4385.5|4385|3804
1639752380000|2021-12-17 14:46:20|4386|4386|4385.5|4385|4387|4386|4385.5|4384.5|10478
1639752390000|2021-12-17 14:46:30|4386||4385.5||4386||4385.5||50
1639752400000|2021-12-17 14:46:40|4386|4385.5|4386|4385|4386.5|4385.5|4385.5|4384.5|4925
1639752410000|2021-12-17 14:46:50|4386.5|4385.5|4385|4384|4386.5|4385.5|4384|4383|5441
1639752420000|2021-12-17 14:47:00|4384.5|4383.5|4384|4383.5|4385|4384|4384|4383.5|1429
1639752430000|2021-12-17 14:47:10|4383.5|4383|4384|4383|4384.5|4383.5|4383.5|4383|4367
1639752440000|2021-12-17 14:47:20|4384.5|4383.5|4384|4383|4384.5|4383.5|4383.5|4382.5|4474
1639752450000|2021-12-17 14:47:30|4383.5|4383.5|4385|4384|4385|4384|4383.5|4383.5|526
1639752460000|2021-12-17 14:47:40|4384.5|4383.5|4382.5|4382|4384.5|4383.5|4382.5|4382|7954
1639752470000|2021-12-17 14:47:50|4383|4382.5|4385|4384.5|4386|4385.5|4383|4382.5|7336
1639752480000|2021-12-17 14:48:00|4385.5|4385|4383|4382|4387|4386|4382|4381.5|25479
1639752490000|2021-12-17 14:48:10|4383.5|4382.5|4384|4383|4384.5|4383|4383.5|4382.5|2694
1639752500000|2021-12-17 14:48:20|4383.5|4382.5|4384.5|4383.5|4386.5|4385.5|4383|4382.5|14717
1639752510000|2021-12-17 14:48:30|4385|4384|4385|4384|4386|4385|4384.5|4383.5|924
1639752520000|2021-12-17 14:48:40|4384.5|4382.5|4382.5|4382|4385|4383|4382.5|4382|6082
1639752530000|2021-12-17 14:48:50|4382|4381.5|4382|4381|4382.5|4381.5|4381.5|4381|3310
1639752540000|2021-12-17 14:49:00|4381.5|4380.5|4382.5|4381.5|4383.5|4382|4380|4379.5|2278
1639752550000|2021-12-17 14:49:10|4382|4382|4383.5|4382.5|4384|4383|4382|4381.5|3482
1639752560000|2021-12-17 14:49:20|4383|4383|4384|4383|4384|4383.5|4383|4382|3126
1639752570000|2021-12-17 14:49:30|4383.5|4382.5|4383.5|4382.5|4384|4383|4383|4382|5697
1639752580000|2021-12-17 14:49:40|4384|4383|4383.5|4382.5|4384|4383|4383.5|4382|3891
1639752590000|2021-12-17 14:49:50|4383|4382|4383|4382|4384|4383|4382.5|4382|5373
1639752600000|2021-12-17 14:50:00|4383.5|4382.5|4383.5|4382.5|4384|4383.5|4383|4382|5701
1639752610000|2021-12-17 14:50:10|4384|4383|4383.5|4382.5|4384.5|4383.5|4382.5|4382|7234
1639752620000|2021-12-17 14:50:20|4383|4382|4382.5|4381.5|4383|4382|4381|4380|9913
1639752630000|2021-12-17 14:50:30|4383|4382|4383|4382|4383.5|4383|4383|4382|257
1639752640000|2021-12-17 14:50:40|4382.5|4381.5|4382.5|4382|4383|4382|4382|4381.5|2838
1639752650000|2021-12-17 14:50:50|4383|4382.5|4384|4382.5|4384|4383|4383|4382|3756
1639752660000|2021-12-17 14:51:00|4383.5|4382|4383|4382|4383.5|4382.5|4382|4381.5|3913
1639752670000|2021-12-17 14:51:10|4382.5|4381.5|4383|4382.5|4383|4382.5|4382|4381.5|5537
1639752680000|2021-12-17 14:51:20|4383.5|4383|4383|4382.5|4384|4383|4382.5|4382|5777
1639752690000|2021-12-17 14:51:30|4383.5|4382|4384|4383|4384.5|4383.5|4383|4382|3699
1639752700000|2021-12-17 14:51:40|4384.5|4383.5|4386|4385|4386.5|4385.5|4384|4383|12002
1639752710000|2021-12-17 14:51:50|4385.5|4384.5|4386.5|4385|4388|4387|4385.5|4384.5|16090
1639752720000|2021-12-17 14:52:00|4386|4385.5|4386|4385|4386.5|4385.5|4385.5|4384.5|1636
1639752730000|2021-12-17 14:52:10|4386.5|4385.5|4386|4385.5|4386.5|4385.5|4386|4385|2654
1639752740000|2021-12-17 14:52:20|4386.5|4385|4388.5|4387|4388.5|4388|4386|4385|33832
1639752750000|2021-12-17 14:52:30|4388|4387.5|4393.5|4392|4393.5|4392.5|4388|4387.5|2866
1639752760000|2021-12-17 14:52:40|4394|4392.5|4394.5|4393.5|4395|4394|4393.5|4392.5|3993
1639752770000|2021-12-17 14:52:50|4394|4393|4392|4391|4394.5|4393|4391.5|4390.5|15984
1639752780000|2021-12-17 14:53:00|4392.5|4391.5|4392|4391|4393|4392|4391.5|4390.5|2760
1639752790000|2021-12-17 14:53:10|4392.5|4390.5|4394.5|4393.5|4395|4393.5|4392|4390.5|2831
1639752800000|2021-12-17 14:53:20|4394|4393|4395|4394|4396.5|4394.5|4394|4393|8475
1639752810000|2021-12-17 14:53:30|4394.5|4393.5|4394.5|4393.5|4395.5|4394|4394|4393.5|369
1639752820000|2021-12-17 14:53:40|4393.5|4393|4393|4392|4394|4393|4392.5|4391.5|5366
1639752830000|2021-12-17 14:53:50|4394|4392.5|4393.5|4392.5|4394|4392.5|4392|4391|3418
1639752840000|2021-12-17 14:54:00|4394|4392|4394|4393|4394|4393|4392|4391|3611
1639752850000|2021-12-17 14:54:10|4393.5|4392.5|4392.5|4391.5|4394.5|4393.5|4392.5|4391.5|19077
1639752860000|2021-12-17 14:54:20|4393|4392|4393.5|4392.5|4394|4393|4392.5|4391.5|3051
1639752870000|2021-12-17 14:54:30|4393|4393|4392|4391|4393|4393|4391.5|4390.5|4295
1639752880000|2021-12-17 14:54:40|4391.5|4390.5|4391.5|4390.5|4393|4392|4391|4390.5|3384
1639752890000|2021-12-17 14:54:50|4392|4391|4393.5|4392.5|4394.5|4393.5|4392|4391|4013
1639752900000|2021-12-17 14:55:00|4393|4392|4390.5|4390|4393|4392|4390.5|4389.5|14000
1639752910000|2021-12-17 14:55:10|4391|4389.5|4389|4388|4391|4390|4389|4388|11271
1639752920000|2021-12-17 14:55:20|4388.5|4387.5|4390.5|4389|4390.5|4389.5|4388|4387|8001
1639752930000|2021-12-17 14:55:30|4390|4388.5|4389|4388.5|4390.5|4388.5|4388.5|4387.5|1776
1639752940000|2021-12-17 14:55:40|4388.5|4388|4387.5|4386.5|4391|4390|4387.5|4386|4013
1639752950000|2021-12-17 14:55:50|4388|4387|4387.5|4387|4388.5|4387.5|4387|4386|2832
1639752960000|2021-12-17 14:56:00|4388|4386.5|4388|4387.5|4389.5|4388.5|4387.5|4386.5|3156
1639752970000|2021-12-17 14:56:10|4388.5|4388|4389|4387.5|4391|4389.5|4388|4387.5|7191
1639752980000|2021-12-17 14:56:20|4389.5|4388|4391|4390|4391|4390.5|4389|4388|3116
1639752990000|2021-12-17 14:56:30|4390.5|4389.5|4392.5|4392|4393.5|4392|4390.5|4389.5|1121
1639753000000|2021-12-17 14:56:40|4393|4392.5|4391|4390.5|4394|4393|4390|4389.5|6019
1639753010000|2021-12-17 14:56:50|4391.5|4391|4392|4391.5|4393|4392|4391|4391|5121
1639753020000|2021-12-17 14:57:00|4391.5|4391|4389.5|4389|4392.5|4391.5|4389|4388.5|4350
1639753030000|2021-12-17 14:57:10|4390|4389.5|4390.5|4389.5|4392|4390.5|4389.5|4389|4210
1639753040000|2021-12-17 14:57:20|4390|4389|4390.5|4389|4391|4390|4389|4388|3894
1639753050000|2021-12-17 14:57:30|4390|4388.5|4388.5|4388|4390.5|4389.5|4388.5|4388|3687
1639753060000|2021-12-17 14:57:40|4389|4388.5|4389.5|4388.5|4390.5|4389.5|4389|4388|5244
1639753070000|2021-12-17 14:57:50|4389|4389|4388|4387|4389|4389|4387|4386.5|4635
1639753080000|2021-12-17 14:58:00|4387.5|4386.5|4389.5|4388.5|4390.5|4389.5|4387.5|4386.5|7083
1639753090000|2021-12-17 14:58:10|4389|4388|4390.5|4389.5|4390.5|4389.5|4388.5|4387.5|5213
1639753100000|2021-12-17 14:58:20|4390|4389|4389.5|4388.5|4390|4389.5|4388.5|4387.5|6463
1639753110000|2021-12-17 14:58:30|4389|4388|4389|4388|4389.5|4388.5|4389|4388|393
1639753120000|2021-12-17 14:58:40|4389.5|4388.5|4389.5|4388|4390|4389|4389|4388|4371
1639753130000|2021-12-17 14:58:50|4389|4389.5|4389.5|4388.5|4390.5|4389.5|4388.5|4388|3470
1639753140000|2021-12-17 14:59:00|4389|4388|4388.5|4387.5|4389|4388|4387.5|4387|1995
1639753150000|2021-12-17 14:59:10|4388|4387|4389.5|4388.5|4390|4389.5|4388|4387|2506
1639753160000|2021-12-17 14:59:20|4390|4389|4390.5|4389.5|4390.5|4389.5|4388.5|4387.5|5215
1639753170000|2021-12-17 14:59:30|4391|4390|4393|4392.5|4393.5|4392.5|4391|4390|916
1639753180000|2021-12-17 14:59:40|4393.5|4392|4395|4394|4396.5|4396|4393.5|4392|7682
1639753190000|2021-12-17 14:59:50|4394.5|4393.5|4397|4395.5|4397|4396|4394|4393|3537
1639753200000|2021-12-17 15:00:00|4396.5|4396|4395|4394|4396.5|4396|4393.5|4392.5|4423
1639753210000|2021-12-17 15:00:10|4395.5|4393.5|4396|4395|4396.5|4395.5|4395|4393.5|1367
1639753220000|2021-12-17 15:00:20|4395.5|4394.5|4395.5|4394.5|4396|4395|4395|4394.5|155
1639753230000|2021-12-17 15:00:30|4396|4395|4394|4393|4396|4395|4393.5|4392.5|3138
1639753240000|2021-12-17 15:00:40|4394.5|4393.5|4394|4393|4395|4394.5|4393.5|4392.5|2822
1639753250000|2021-12-17 15:00:50|4393.5|4392.5|4393.5|4392.5|4394.5|4393.5|4393|4392.5|1967
1639753260000|2021-12-17 15:01:00|4394|4393|4395.5|4394.5|4396|4395|4394|4393|1504
1639753270000|2021-12-17 15:01:10|4396|4394|4396.5|4395|4396.5|4395.5|4395|4394|1267
1639753280000|2021-12-17 15:01:20|4397|4395.5|4395.5|4394.5|4397|4396|4394.5|4393.5|2691
1639753290000|2021-12-17 15:01:30|4395|4394|4396.5|4395|4397|4396|4394.5|4393.5|2916
1639753300000|2021-12-17 15:01:40|4397|4395.5|4398|4397.5|4399.5|4398.5|4396|4395|4247
1639753310000|2021-12-17 15:01:50|4397.5|4397|4398.5|4397.5|4399|4397.5|4396.5|4396|1301
1639753320000|2021-12-17 15:02:00|4399|4397|4398|4397|4399.5|4399|4398|4397|3690
1639753330000|2021-12-17 15:02:10|4397.5|4396.5|4396|4394.5|4397.5|4396.5|4395.5|4394.5|3822
1639753340000|2021-12-17 15:02:20|4396.5|4395|4394|4393|4396.5|4395.5|4394|4393|1176
1639753350000|2021-12-17 15:02:30|4393.5|4392.5|4395.5|4394.5|4397|4396|4393|4392.5|4960
1639753360000|2021-12-17 15:02:40|4396.5|4395|4395.5|4394.5|4396.5|4396|4395.5|4394.5|726
1639753370000|2021-12-17 15:02:50|4396|4395.5|4395|4394|4396|4395.5|4394.5|4394|4563
1639753380000|2021-12-17 15:03:00|4395.5|4394.5|4395|4394|4395.5|4395|4395|4394|638
1639753390000|2021-12-17 15:03:10|4395.5|4394.5|4394|4392.5|4395.5|4394.5|4393.5|4392.5|318
1639753400000|2021-12-17 15:03:20|4394.5|4393|4395.5|4394.5|4395.5|4394.5|4394.5|4393|1786
1639753410000|2021-12-17 15:03:30|4396|4395|4397.5|4396.5|4397.5|4396.5|4396|4395|233
1639753420000|2021-12-17 15:03:40|4398|4396|4398|4397|4398.5|4397.5|4397.5|4396|345
1639753430000|2021-12-17 15:03:50|4398.5|4397.5|4398.5|4397.5|4399|4398|4398|4397.5|661
1639753440000|2021-12-17 15:04:00|4398|4397|4399|4397.5|4399|4398|4396.5|4395.5|5083
1639753450000|2021-12-17 15:04:10|4399.5|4398|4396.5|4396|4399.5|4398.5|4396|4395|1316
1639753460000|2021-12-17 15:04:20|4397|4396.5|4395|4394|4397.5|4396.5|4395|4394|1267
1639753470000|2021-12-17 15:04:30|4394.5|4393.5|4395.5|4395|4396|4395|4394.5|4393.5|1708
1639753480000|2021-12-17 15:04:40|4395|4394.5|4396.5|4395.5|4396.5|4395.5|4395|4394.5|835
1639753490000|2021-12-17 15:04:50|4397|4396|4396.5|4395.5|4397|4396|4396.5|4395.5|389
1639753500000|2021-12-17 15:05:00|4396|4396|4398|4397|4398.5|4397.5|4396|4396|1388
1639753510000|2021-12-17 15:05:10|4398.5|4397.5|4396|4395|4399|4398|4395.5|4395|2149
1639753520000|2021-12-17 15:05:20|4396.5|4395.5|4395|4394|4396.5|4395.5|4395|4394|500
1639753530000|2021-12-17 15:05:30|4394.5|4393.5|4394.5|4393|4394.5|4393.5|4393.5|4392.5|535
1639753540000|2021-12-17 15:05:40|4393|4393.5|4394|4393|4394.5|4394|4393|4392.5|9328
1639753550000|2021-12-17 15:05:50|4393.5|4392.5|4392.5|4392|4393.5|4392.5|4391.5|4390.5|1989
1639753560000|2021-12-17 15:06:00|4393|4391.5|4392.5|4391.5|4393|4391.5|4392.5|4391.5|104
1639753570000|2021-12-17 15:06:10|4393|4392|4393.5|4392.5|4394.5|4393.5|4393|4392|480
1639753580000|2021-12-17 15:06:20|4393|4392|4392.5|4391.5|4393|4392|4392|4390.5|1554
1639753590000|2021-12-17 15:06:30|4392|4391|4391|4390|4392|4391.5|4391|4390|953
1639753600000|2021-12-17 15:06:40||4390.5||4390||4390.5||4390|257
1639753610000|2021-12-17 15:06:50|4391.5|4390.5|4391.5|4390.5|4391.5|4391|4391|4390.5|2384
1639753620000|2021-12-17 15:07:00|4391|4391|4391|4390.5|4391|4391|4391|4390|1389
1639753630000|2021-12-17 15:07:10|4391.5|4390|4391|4390|4391.5|4390.5|4390.5|4390|1467
1639753640000|2021-12-17 15:07:20|4390.5|4389.5|4391|4390|4391|4390.5|4390|4389.5|902
1639753650000|2021-12-17 15:07:30|4390.5|4390.5|4390|4389.5|4390.5|4390.5|4390|4389.5|0
1639753660000|2021-12-17 15:07:40|4390.5|4390|4391|4390.5|4391|4390.5|4390.5|4389.5|1579
1639753670000|2021-12-17 15:07:50|4390.5|4390|4389|4388.5|4390.5|4390|4389|4388|3819
1639753680000|2021-12-17 15:08:00|4388.5|4388|4388.5|4387.5|4388.5|4388|4388.5|4387|573
1639753690000|2021-12-17 15:08:10|4388|4387|4386.5|4385.5|4388|4387|4386.5|4385.5|1185
1639753700000|2021-12-17 15:08:20|4387|4386|4387.5|4386.5|4387.5|4386.5|4387|4385.5|2622
1639753710000|2021-12-17 15:08:30|4387|4386|4386.5|4385.5|4387.5|4386|4386.5|4385|1443
1639753720000|2021-12-17 15:08:40|4387|4386|4388.5|4387.5|4388.5|4387.5|4386.5|4386|1890
1639753730000|2021-12-17 15:08:50|4388|4387|4388|4387.5|4388|4387.5|4387.5|4386|449
1639753740000|2021-12-17 15:09:00|4387.5|4387|4387.5|4386.5|4387.5|4387.5|4387.5|4386.5|1630
1639753750000|2021-12-17 15:09:10|4387|4386|4386.5|4385.5|4387|4386|4386|4385|927
1639753760000|2021-12-17 15:09:20|4386|4385|4386|4385|4386|4385.5|4386|4385|1384
1639753770000|2021-12-17 15:09:30|4385.5|4384.5|4385.5|4384.5|4385.5|4384.5|4385|4384|568
1639753780000|2021-12-17 15:09:40|4385|4385|4385.5|4384.5|4385.5|4385|4385|4384|3411
1639753790000|2021-12-17 15:09:50|4385|4384|4384.5|4383.5|4385|4384.5|4384|4383|670
1639753800000|2021-12-17 15:10:00|4384|4383|4384|4383|4384.5|4384|4383.5|4382.5|996
1639753810000|2021-12-17 15:10:10|4384.5|4383.5|4386|4385.5|4386|4385.5|4384.5|4383.5|1011
1639753820000|2021-12-17 15:10:20|4385.5|4385|4384|4383|4385.5|4385|4384|4383|1210
1639753830000|2021-12-17 15:10:30|4383.5|4382.5|4383.5|4382.5|4383.5|4382.5|4383.5|4382.5|5
1639753840000|2021-12-17 15:10:40|4383|4382|4383|4382|4383.5|4382.5|4383|4381.5|236
1639753850000|2021-12-17 15:10:50|4382.5|4382.5|4383|4382.5|4383|4382.5|4382.5|4381|2032
1639753860000|2021-12-17 15:11:00|4383.5|4383|4383.5|4382.5|4383.5|4383|4383.5|4382.5|946
1639753870000|2021-12-17 15:11:10|4383|4382|4382|4381|4383|4382|4382|4381|1038
1639753880000|2021-12-17 15:11:20|||||||||1
1639753890000|2021-12-17 15:11:30|4381.5|4380.5|4380|4378.5|4381.5|4381|4379.5|4378.5|2707
1639753900000|2021-12-17 15:11:40|4379.5|4379|4378.5|4377.5|4380|4379.5|4378.5|4377.5|3413
1639753910000|2021-12-17 15:11:50|4378|4377|4379.5|4378.5|4379.5|4378.5|4378|4377|1726
1639753920000|2021-12-17 15:12:00|4379|4378|4380|4379|4380|4379|4379|4378|474
1639753930000|2021-12-17 15:12:10|4379.5|4378.5|4379.5|4378.5|4380|4379|4379.5|4378.5|969
1639753940000|2021-12-17 15:12:20|4380|4379|4379.5|4378.5|4380|4379|4379.5|4378.5|1287
1639753950000|2021-12-17 15:12:30|4379|4378|4377.5|4376.5|4379|4378|4377.5|4376.5|4085
1639753960000|2021-12-17 15:12:40|4377|4376|4377|4376|4378|4377.5|4376.5|4375.5|7990
1639753970000|2021-12-17 15:12:50|4377.5|4375|4376.5|4375.5|4377.5|4376|4376.5|4374.5|5000
1639753980000|2021-12-17 15:13:00|4376|4376|4376|4375|4376.5|4376|4376|4375|4581
1639753990000|2021-12-17 15:13:10|4375.5|4375.5|4374.5|4373.5|4376|4375.5|4374.5|4373.5|2479
1639754000000|2021-12-17 15:13:20|4374|4373|4373|4372|4374|4373.5|4373|4372|1605
1639754010000|2021-12-17 15:13:30|4372.5|4371.5|4372|4371|4372.5|4371.5|4371|4370.5|5493
1639754020000|2021-12-17 15:13:40|4371.5|4370.5|4370.5|4370|4371.5|4370.5|4370|4369|3662
1639754030000|2021-12-17 15:13:50|4371|4370.5|4370|4369.5|4371.5|4370.5|4370|4369|6800
1639754040000|2021-12-17 15:14:00|4370.5|4370|4372.5|4371.5|4374|4373|4370.5|4370|3931
1639754050000|2021-12-17 15:14:10|4372|4371|4372.5|4371.5|4372.5|4372|4371.5|4370.5|4562
1639754060000|2021-12-17 15:14:20|4372|4371|4372|4371|4373|4372.5|4371.5|4370.5|6245
1639754070000|2021-12-17 15:14:30|4372.5|4371.5|4370.5|4370|4373|4372|4370.5|4370|8552
1639754080000|2021-12-17 15:14:40|4371|4370.5|4372|4371|4373|4372|4371|4370.5|6800
1639754090000|2021-12-17 15:14:50|4371.5|4370.5|4371.5|4370|4371.5|4370.5|4370|4369|2672
1639754100000|2021-12-17 15:15:00|4371|4369.5|4369|4368.5|4371|4370|4369|4368.5|4794
1639754110000|2021-12-17 15:15:10|4369.5|4369|4368|4366.5|4370.5|4370|4367.5|4366|28378
1639754120000|2021-12-17 15:15:20|4368.5|4367|4368.5|4367.5|4369.5|4368.5|4368|4367|2418
1639754130000|2021-12-17 15:15:30|4368|4367|4367|4366|4368|4367|4366|4365|1559
1639754140000|2021-12-17 15:15:40|4366.5|4365.5|4365|4364|4366.5|4365.5|4365|4364|4258
1639754150000|2021-12-17 15:15:50|4364.5|4363.5|4364|4363|4364.5|4364|4364|4363|587
1639754160000|2021-12-17 15:16:00|4364.5|4363.5|4365|4364|4365|4364.5|4364|4363.5|2358
1639754170000|2021-12-17 15:16:10|4364.5|4363.5|4363|4362|4364.5|4363.5|4362.5|4361.5|3689
1639754180000|2021-12-17 15:16:20|4362.5|4361.5|4363|4362|4363|4362|4362|4361.5|750
1639754190000|2021-12-17 15:16:30|4363.5|4362.5|4364.5|4363.5|4365|4364|4363.5|4362.5|2792
1639754200000|2021-12-17 15:16:40|4365|4364|4365|4364|4366|4365|4365|4364|861
1639754210000|2021-12-17 15:16:50|4364.5|4363.5|4364.5|4363.5|4365|4364.5|4363.5|4362.5|6343
1639754220000|2021-12-17 15:17:00|4365|4364|4365|4364|4365|4364.5|4365|4364|0
1639754230000|2021-12-17 15:17:10|4365.5|4364.5|4366|4365|4366.5|4365|4365.5|4364.5|2219
1639754240000|2021-12-17 15:17:20|4365.5|4364.5|4365|4363.5|4366|4365|4364.5|4363.5|2303
1639754250000|2021-12-17 15:17:30|4364.5|4363|4365|4364.5|4365|4364.5|4363.5|4362.5|10076
1639754260000|2021-12-17 15:17:40|4365.5|4364|4365.5|4364.5|4365.5|4364.5|4365|4364|3643
1639754270000|2021-12-17 15:17:50|4365|4365|4365|4364|4365.5|4365|4365|4364|8081
1639754280000|2021-12-17 15:18:00|4364.5|4363.5|4367.5|4366|4367.5|4366.5|4364.5|4363.5|1313
1639754290000|2021-12-17 15:18:10|4368|4366.5|4367.5|4366.5|4368|4367|4367.5|4366|0
1639754300000|2021-12-17 15:18:20|4367|4366|4365.5|4365|4367|4366|4365.5|4364.5|779
1639754310000|2021-12-17 15:18:30|4366|4364.5|4366.5|4365|4368|4366.5|4365.5|4364.5|4532
1639754320000|2021-12-17 15:18:40|4366|4365.5|4366|4365|4366.5|4365.5|4366|4365|548
1639754330000|2021-12-17 15:18:50|4365.5|4364.5|4365|4364.5|4365.5|4364.5|4365|4364|2396
1639754340000|2021-12-17 15:19:00|4365.5|4365|4366.5|4366|4367.5|4367|4365|4365|804
1639754350000|2021-12-17 15:19:10|4366|4365.5|4365|4364|4366|4365.5|4365|4364|1973
1639754360000|2021-12-17 15:19:20|4364.5|4363.5|4364|4363.5|4364.5|4363.5|4364|4363|1036
1639754370000|2021-12-17 15:19:30|4364.5|4364|4367.5|4366|4367.5|4366.5|4364.5|4363.5|672
1639754380000|2021-12-17 15:19:40|4368|4366.5|4368|4367|4368.5|4368|4367|4366.5|247
1639754390000|2021-12-17 15:19:50|4368.5|4367.5|4370|4369|4370|4369|4368.5|4367.5|386
1639754400000|2021-12-17 15:20:00|4369.5|4368.5|4368.5|4367.5|4369.5|4369|4368|4367.5|4084
1639754410000|2021-12-17 15:20:10|4368|4367|4367|4366|4368|4367|4367|4365.5|1578
1639754420000|2021-12-17 15:20:20|4366.5|4365.5|4367.5|4366.5|4367.5|4366.5|4366.5|4365.5|2206
1639754430000|2021-12-17 15:20:30|4367|4366|4366|4365.5|4367|4366|4366|4365.5|1613
1639754440000|2021-12-17 15:20:40|4365.5|4365|4365.5|4364.5|4365.5|4365|4365.5|4364.5|652
1639754450000|2021-12-17 15:20:50|4365|4364|4367.5|4366.5|4368.5|4367|4365|4364|6843
1639754460000|2021-12-17 15:21:00|4367|4366|4366.5|4366|4367|4366|4365.5|4364.5|2552
1639754470000|2021-12-17 15:21:10|4367|4366.5|4367.5|4366|4367.5|4366.5|4366.5|4365.5|2152
1639754480000|2021-12-17 15:21:20|4368|4366.5|4368|4367|4368|4367.5|4367.5|4366.5|816
1639754490000|2021-12-17 15:21:30|4367.5|4366.5|4369|4368|4369|4368|4367|4366|3512
1639754500000|2021-12-17 15:21:40|4368.5|4367.5|4371|4370|4371.5|4370|4368|4367.5|2485
1639754510000|2021-12-17 15:21:50|4371.5|4370.5|4370|4369.5|4371.5|4370.5|4370|4369.5|1921
1639754520000|2021-12-17 15:22:00|4369.5|4369|4369|4368|4370|4369|4368.5|4367.5|3653
1639754530000|2021-12-17 15:22:10|4368.5|4367.5|4368.5|4367.5|4368.5|4367.5|4368.5|4367.5|782
1639754540000|2021-12-17 15:22:20|4368|4367|4366|4365.5|4368|4367|4366|4365|2304
1639754550000|2021-12-17 15:22:30|4365.5|4365|4366|4365|4366|4365|4365.5|4365|315
1639754560000|2021-12-17 15:22:40|4365.5|4364.5|4367|4365.5|4367|4366|4365.5|4364.5|2639
1639754570000|2021-12-17 15:22:50|4366.5|4366|4367.5|4366.5|4367.5|4367|4366.5|4365.5|1310
1639754580000|2021-12-17 15:23:00|4367|4366|4368|4367.5|4368|4367.5|4367|4366|609
1639754590000|2021-12-17 15:23:10|4368.5|4367|4369.5|4368|4369.5|4368.5|4368.5|4367|2121
1639754600000|2021-12-17 15:23:20|4369|4368.5|4368.5|4367.5|4369|4368.5|4368.5|4367.5|1141
1639754610000|2021-12-17 15:23:30|4368|4368|4368|4367|4368|4368|4368|4367|1869
1639754620000|2021-12-17 15:23:40|4368.5|4367.5|4369|4368|4369|4368.5|4368.5|4367.5|647
1639754630000|2021-12-17 15:23:50|4368.5|4367.5|4368|4367|4369|4367.5|4367.5|4367|1478
1639754640000|2021-12-17 15:24:00|4368.5|4367.5|4368|4367.5|4368.5|4367.5|4368|4367.5|477
1639754650000|2021-12-17 15:24:10|4367.5|4367|4367|4366|4367.5|4367|4366.5|4366|2487
1639754660000|2021-12-17 15:24:20|4366.5|4365.5|4365.5|4364.5|4366.5|4365.5|4365.5|4364|4417
1639754670000|2021-12-17 15:24:30||4365||4364.5||4365||4364.5|0
1639754680000|2021-12-17 15:24:40|4366|4365|4367|4366.5|4367.5|4367|4366|4365|2805
1639754690000|2021-12-17 15:24:50|4367.5|4367|4367.5|4366.5|4367.5|4367|4366.5|4366|2092
1639754700000|2021-12-17 15:25:00|4368|4367|4369|4368|4369|4368.5|4368|4367|674
1639754710000|2021-12-17 15:25:10|4368.5|4368.5|4368.5|4367.5|4370|4369|4368|4367.5|2092
1639754720000|2021-12-17 15:25:20|4368|4367|4368|4367|4368|4367.5|4367|4366.5|2721
1639754730000|2021-12-17 15:25:30|4367.5|4367.5|4368.5|4368|4369.5|4368.5|4367.5|4367.5|4374
1639754740000|2021-12-17 15:25:40|4369|4368.5|4369.5|4369|4369.5|4369|4369|4368|536
1639754750000|2021-12-17 15:25:50|4369|4368.5|4369|4368|4369|4368.5|4368.5|4368|681
1639754760000|2021-12-17 15:26:00|4368.5|4367.5|4370.5|4370|4371|4370|4368.5|4367.5|3327
1639754770000|2021-12-17 15:26:10|4370|4369.5|4370.5|4370|4370.5|4370|4370|4369|1025
1639754780000|2021-12-17 15:26:20|4371|4370.5|4371.5|4371|4371.5|4371|4371|4370.5|1668
1639754790000|2021-12-17 15:26:30|4372|4371.5|4373.5|4372|4373.5|4373|4371.5|4370.5|4694
1639754800000|2021-12-17 15:26:40|4373|4371.5|4372.5|4372|4373.5|4373|4372|4371.5|1912
1639754810000|2021-12-17 15:26:50|4372|4371.5|4372.5|4371.5|4372.5|4372|4371.5|4371|1815
1639754820000|2021-12-17 15:27:00|4373|4372|4373.5|4373|4374.5|4373.5|4373|4372|328
1639754830000|2021-12-17 15:27:10|4373|4372.5|4372.5|4371.5|4373|4372.5|4372|4371.5|2088
1639754840000|2021-12-17 15:27:20|4372|4372|4373|4372|4373|4372.5|4372|4371.5|410
1639754850000|2021-12-17 15:27:30|4372.5|4371.5|4373.5|4372.5|4373.5|4372.5|4372.5|4371.5|0
1639754860000|2021-12-17 15:27:40|4373|4372|4374.5|4373|4374.5|4373|4372|4371.5|2046
1639754870000|2021-12-17 15:27:50|4374||4374||4374||4373.5||232
1639754880000|2021-12-17 15:28:00|4374.5|4373.5|4375.5|4374.5|4376|4375|4374|4373.5|1179
1639754890000|2021-12-17 15:28:10|4375|4374|4374|4373.5|4375.5|4374|4373.5|4373|1796
1639754900000|2021-12-17 15:28:20|4373.5|4373|4376.5|4375.5|4376.5|4375.5|4373.5|4373|1466
1639754910000|2021-12-17 15:28:30|4376|4375|4376|4375|4376|4375|4375.5|4375|0
1639754920000|2021-12-17 15:28:40|4375.5|4375.5|4376|4375|4376.5|4376|4375.5|4375|1254
1639754930000|2021-12-17 15:28:50|4376.5|4375.5|4377|4376|4377|4376|4376.5|4375|38
1639754940000|2021-12-17 15:29:00|4376.5|4376.5|4378|4377|4378.5|4377.5|4376.5|4376.5|3296
1639754950000|2021-12-17 15:29:10|4377.5|4377.5|4379.5|4379|4380|4379|4377.5|4377.5|1169
1639754960000|2021-12-17 15:29:20|4379|4378.5|4378.5|4377.5|4379.5|4378.5|4377.5|4377|3663
1639754970000|2021-12-17 15:29:30|4379|4378|4378|4377|4379.5|4378.5|4378|4377|1128
1639754980000|2021-12-17 15:29:40|4377.5|4377.5|4377|4376|4377.5|4377.5|4377|4375.5|913
1639754990000|2021-12-17 15:29:50|4377.5|4376.5|4379|4377.5|4379|4377.5|4377.5|4376.5|1620
1639755000000|2021-12-17 15:30:00|4378.5|4377|4376.5|4375.5|4378.5|4377.5|4375|4374.5|2702
1639755010000|2021-12-17 15:30:10|4376|4375|4376|4375|4378|4377|4375.5|4374.5|2204
1639755020000|2021-12-17 15:30:20|4375.5|4375.5|4374.5|4374|4376.5|4376|4374.5|4373.5|2211
1639755030000|2021-12-17 15:30:30|4375|4374.5|4376.5|4375.5|4376.5|4375.5|4374|4373|4239
1639755040000|2021-12-17 15:30:40|4376|4376|4376.5|4375.5|4376.5|4376|4375.5|4375|1094
1639755050000|2021-12-17 15:30:50|4376|4375|4375.5|4375|4376.5|4375.5|4375.5|4375|1961
1639755060000|2021-12-17 15:31:00|4375|4374.5|4376|4375.5|4376|4375.5|4375|4374|4403
1639755070000|2021-12-17 15:31:10|4376.5|4375|4376.5|4375.5|4377|4376|4376|4375|892
1639755080000|2021-12-17 15:31:20|4376|4376|4375|4374|4377|4376|4375|4374|1453
1639755090000|2021-12-17 15:31:30|4375.5|4374.5|4375.5|4375|4375.5|4375|4375|4374.5|597
1639755100000|2021-12-17 15:31:40|4376|4375.5|4376|4375.5|4376|4375.5|4376|4375.5|345
1639755110000|2021-12-17 15:31:50|4375.5|4375|4374.5|4374|4376|4375.5|4374.5|4374|1527
1639755120000|2021-12-17 15:32:00|4374|4373.5|4374|4373|4374.5|4374|4373.5|4372.5|1717
1639755130000|2021-12-17 15:32:10|4373.5|4373.5|4376|4375|4376|4375.5|4373.5|4373.5|693
1639755140000|2021-12-17 15:32:20|4375.5|4374.5|4375|4374|4375.5|4374.5|4374.5|4373.5|1840
1639755150000|2021-12-17 15:32:30|4374.5|4373.5|4374.5|4373.5|4374.5|4374|4373.5|4372.5|3294
1639755160000|2021-12-17 15:32:40|4374|4373|4373.5|4372.5|4374|4373.5|4373.5|4372|1111
1639755170000|2021-12-17 15:32:50|4374|4373|4375.5|4375|4375.5|4375|4374|4373|2643
1639755180000|2021-12-17 15:33:00|4375|4374.5|4375|4374.5|4375.5|4375|4375|4374.5|1725
1639755190000|2021-12-17 15:33:10|4375.5|4375|4377.5|4376.5|4377.5|4376.5|4375|4375|3033
1639755200000|2021-12-17 15:33:20|4378|4377|4377.5|4377|4378|4377.5|4377.5|4377|721
1639755210000|2021-12-17 15:33:30|4378|4377.5|4379|4378.5|4379.5|4378.5|4378|4377.5|1669
1639755220000|2021-12-17 15:33:40|4378.5|4378|4380|4379|4380|4379.5|4378.5|4378|1816
1639755230000|2021-12-17 15:33:50|4380.5|4379.5|4380.5|4380|4381|4380.5|4380|4379|2905
1639755240000|2021-12-17 15:34:00|4380|4379.5|4382|4381|4382|4381.5|4380|4379.5|4544
1639755250000|2021-12-17 15:34:10|4382.5|4381.5|4384|4383|4384.5|4384|4382|4381|1098
1639755260000|2021-12-17 15:34:20|4384.5|4383.5|4383.5|4382.5|4384.5|4383.5|4382.5|4382|810
1639755270000|2021-12-17 15:34:30|4384|4383|4384|4383.5|4385|4384|4383.5|4383|488
1639755280000|2021-12-17 15:34:40|4384.5|4384|4384|4383|4385|4384|4383.5|4382.5|1794
1639755290000|2021-12-17 15:34:50|4383.5|4383.5|4383.5|4383|4384.5|4383.5|4383|4382|697
1639755300000|2021-12-17 15:35:00|4383|4382.5|4384.5|4384|4384.5|4384|4383|4382.5|938
1639755310000|2021-12-17 15:35:10|4384|4383.5|4387.5|4386.5|4387.5|4386.5|4384|4383|888
1639755320000|2021-12-17 15:35:20|4388|4387|4387|4386|4388|4387|4386.5|4385.5|881
1639755330000|2021-12-17 15:35:30|4386.5|4385.5|4383.5|4382.5|4386.5|4385.5|4383.5|4382.5|585
1639755340000|2021-12-17 15:35:40|4383|4383|4383.5|4382.5|4383.5|4383|4382.5|4381.5|1020
1639755350000|2021-12-17 15:35:50|4384|4383|4383|4382.5|4384|4383|4383|4382.5|275
1639755360000|2021-12-17 15:36:00|4383.5|4383|4384|4383|4384.5|4383.5|4383.5|4382.5|1125
1639755370000|2021-12-17 15:36:10|4383.5|4383.5|4384|4383|4384.5|4383.5|4383.5|4382.5|1412
1639755380000|2021-12-17 15:36:20|4383.5|4382.5|4382.5|4381|4384|4383|4381.5|4381|4620
1639755390000|2021-12-17 15:36:30|4382|4381.5|4382.5|4381.5|4383|4382|4382|4381.5|409
1639755400000|2021-12-17 15:36:40|4382|4381|4382|4381|4382|4381.5|4382|4381|1098
1639755410000|2021-12-17 15:36:50|4382.5|4381.5|4383.5|4382.5|4383.5|4383|4382|4381.5|862
1639755420000|2021-12-17 15:37:00|4384|4383|4385|4384|4385.5|4384.5|4384|4383|2078
1639755430000|2021-12-17 15:37:10|4385.5|4384.5|4387.5|4386.5|4387.5|4386.5|4385|4384|693
1639755440000|2021-12-17 15:37:20|4388|4387|4387|4386|4388.5|4388|4386.5|4386|2981
1639755450000|2021-12-17 15:37:30|4386.5|4386.5|4387|4386.5|4387|4386.5|4386.5|4386|928
1639755460000|2021-12-17 15:37:40|4386.5|4386|4386|4385|4386.5|4386|4386|4385|2230
1639755470000|2021-12-17 15:37:50|4386.5|4385.5|4386.5|4385.5|4386.5|4386|4385.5|4385|1634
1639755480000|2021-12-17 15:38:00|4387|4386|4385.5|4384.5|4387.5|4386.5|4385|4384.5|4454
1639755490000|2021-12-17 15:38:10|4385|4385|4385.5|4384.5|4385.5|4385|4385|4384.5|92
1639755500000|2021-12-17 15:38:20|4385|4384|4386|4384.5|4386|4385.5|4384|4383.5|2542
1639755510000|2021-12-17 15:38:30|4385.5|4385|4385|4384|4385.5|4385|4384.5|4384|250
1639755520000|2021-12-17 15:38:40|4384.5|4383.5|4383.5|4383|4384.5|4383.5|4383.5|4382.5|2078
1639755530000|2021-12-17 15:38:50|4384|4383.5|4385|4384|4385|4384.5|4384|4383.5|1461
1639755540000|2021-12-17 15:39:00|4384.5|4384.5|4385.5|4384.5|4386|4385|4384.5|4384|1328
1639755550000|2021-12-17 15:39:10|4385|4384|4383.5|4382.5|4385|4384|4383|4382.5|2141
1639755560000|2021-12-17 15:39:20|4384|4383|4385.5|4384.5|4385.5|4384.5|4384|4383|359
1639755570000|2021-12-17 15:39:30|4386|4385|4385.5|4384.5|4386|4385|4385|4384.5|922
1639755580000|2021-12-17 15:39:40|4385|4384|4385.5|4384|4385.5|4384.5|4384.5|4384|1289
1639755590000|2021-12-17 15:39:50|4385|4384.5|4385.5|4384.5|4385.5|4384.5|4384.5|4384.5|38
1639755600000|2021-12-17 15:40:00|4385|4384|4386|4384.5|4386|4385|4384|4383|1931
1639755610000|2021-12-17 15:40:10|4385.5|4385|4385.5|4384.5|4386|4385.5|4385|4384.5|69
1639755620000|2021-12-17 15:40:20||4385||4385||4385||4384.5|20
1639755630000|2021-12-17 15:40:30|4385|4384.5|4384.5|4383.5|4385|4384.5|4384|4383|2904
1639755640000|2021-12-17 15:40:40|4384|4384|4384.5|4383.5|4385|4384.5|4384|4383.5|633
1639755650000|2021-12-17 15:40:50|4385|4384|4383.5|4382.5|4385|4384.5|4383.5|4382.5|3350
1639755660000|2021-12-17 15:41:00|4384|4383|4385.5|4384.5|4385.5|4384.5|4384|4383|378
1639755670000|2021-12-17 15:41:10|4385||4385||4385.5||4385||25
1639755680000|2021-12-17 15:41:20|4384.5|4384|4384.5|4384|4385|4384.5|4384|4383.5|2496
1639755690000|2021-12-17 15:41:30|4385|4384.5|4385.5|4385|4385.5|4385|4385|4384|2155
1639755700000|2021-12-17 15:41:40|4386|4385.5|4386|4385|4386.5|4385.5|4386|4385|1138
1639755710000|2021-12-17 15:41:50|4385.5|4384.5|4386|4385|4386|4385|4385|4384.5|1879
1639755720000|2021-12-17 15:42:00|4386.5|4385.5|4388.5|4387.5|4389.5|4388.5|4386.5|4385.5|4057
1639755730000|2021-12-17 15:42:10|4389|4388|4390|4389|4390|4389.5|4389|4387.5|521
1639755740000|2021-12-17 15:42:20|4389.5|4388.5|4390|4389|4390|4389.5|4389|4388.5|274
1639755750000|2021-12-17 15:42:30|4389.5|4389.5|4389.5|4389|4389.5|4389.5|4389|4388.5|1489
1639755760000|2021-12-17 15:42:40|4390|4388.5|4390.5|4389.5|4390.5|4389.5|4389.5|4388.5|1331
1639755770000|2021-12-17 15:42:50|4390|4389|4390|4389|4390|4389.5|4388.5|4387.5|857
1639755780000|2021-12-17 15:43:00|4389.5|4388.5|4389|4388.5|4390.5|4389.5|4389|4388.5|72
1639755790000|2021-12-17 15:43:10|4388.5|4388|4390.5|4389.5|4390.5|4389.5|4388.5|4388|1514
1639755800000|2021-12-17 15:43:20|4390|4389|4391|4390|4391|4390.5|4390|4389|157
1639755810000|2021-12-17 15:43:30|4390.5|4389.5|4391|4390|4391|4390|4388.5|4388|1983
1639755820000|2021-12-17 15:43:40|4390.5|4389.5|4389.5|4388|4390.5|4390|4389.5|4388|400
1639755830000|2021-12-17 15:43:50|4389|4388.5|4389|4388|4389.5|4388.5|4388.5|4388|0
1639755840000|2021-12-17 15:44:00|4389.5|4388.5|4390.5|4389.5|4390.5|4389.5|4389.5|4388.5|1359
1639755850000|2021-12-17 15:44:10|4390|4389|4390|4389|4390.5|4390|4389.5|4388.5|1386
1639755860000|2021-12-17 15:44:20|4389.5|4388.5|4389.5|4388.5|4389.5|4389|4389.5|4388|325
1639755870000|2021-12-17 15:44:30|4389|4389|4389.5|4389|4389.5|4389|4389|4389|38
1639755880000|2021-12-17 15:44:40|4390|4389.5|4389.5|4389|4390.5|4389.5|4389.5|4389|1817
1639755890000|2021-12-17 15:44:50|4390||4390||4390||4390||0
1639755900000|2021-12-17 15:45:00|4389.5|4388.5|4390|4389.5|4390.5|4390|4388.5|4388|2632
1639755910000|2021-12-17 15:45:10|4390.5|4390|4390|4389.5|4390.5|4390|4389.5|4388.5|1955
1639755920000|2021-12-17 15:45:20|4390.5|4390.5|4391|4390|4391|4390.5|4390|4390|4998
1639755930000|2021-12-17 15:45:30|4390.5|4390.5|4391.5|4390.5|4391.5|4390.5|4390.5|4390|1732
1639755940000|2021-12-17 15:45:40|4392|4391|4393.5|4392.5|4394|4393|4392|4390.5|1583
1639755950000|2021-12-17 15:45:50|4393|4392|4394|4393|4394.5|4393.5|4393|4392|1008
1639755960000|2021-12-17 15:46:00|4393.5|4392.5|4393.5|4392.5|4393.5|4393|4392|4391|946
1639755970000|2021-12-17 15:46:10|4393|4392|4393|4392|4393.5|4392|4392.5|4392|147
1639755980000|2021-12-17 15:46:20|4392.5|4391.5|4390|4389.5|4392.5|4391.5|4390|4389.5|466
1639755990000|2021-12-17 15:46:30|4390.5|4390|4390.5|4389.5|4390.5|4390|4389.5|4389|1437
1639756000000|2021-12-17 15:46:40|4391|4390|4392.5|4391.5|4392.5|4391.5|4391|4390|2576
1639756010000|2021-12-17 15:46:50|4392|4391|4392.5|4391.5|4392.5|4392|4392|4391|38
1639756020000|2021-12-17 15:47:00|4392|4392|4392.5|4391.5|4392.5|4392|4392|4391.5|150
1639756030000|2021-12-17 15:47:10|4392|4391|4391|4390|4392|4391.5|4390.5|4390|1576
1639756040000|2021-12-17 15:47:20|4390.5|4390.5|4391.5|4391|4391.5|4391|4390.5|4390|970
1639756050000|2021-12-17 15:47:30|4392|4391.5|4392.5|4391.5|4392.5|4391.5|4391.5|4390.5|901
1639756060000|2021-12-17 15:47:40|4392|4392|4393|4392|4393.5|4392.5|4392|4391.5|3499
1639756070000|2021-12-17 15:47:50|4393.5|4392.5|4394.5|4393.5|4395|4394|4393|4392|1344
1639756080000|2021-12-17 15:48:00|4394|4394|4395|4393.5|4395|4394|4394|4393.5|269
1639756090000|2021-12-17 15:48:10|4394.5|4394|4394.5|4393.5|4394.5|4394|4393.5|4393|2658
1639756100000|2021-12-17 15:48:20|4394|4393|4393|4392|4394.5|4393|4393|4392|717
1639756110000|2021-12-17 15:48:30||4391.5||4392||4392||4391.5|0
1639756120000|2021-12-17 15:48:40|4392.5|4391.5|4391|4390.5|4392.5|4392|4391|4390.5|1566
1639756130000|2021-12-17 15:48:50|4390.5|4390|4390.5|4389.5|4390.5|4390|4390.5|4389.5|399
1639756140000|2021-12-17 15:49:00|4391|4390|4392|4391.5|4393|4391.5|4390.5|4390|2739
1639756150000|2021-12-17 15:49:10|4392.5|4392|4393.5|4392.5|4393.5|4392.5|4392|4391.5|780
1639756160000|2021-12-17 15:49:20|4394|4393|4393.5|4392.5|4394|4393|4393|4392.5|249
1639756170000|2021-12-17 15:49:30||4393||4392.5||4393||4392.5|100
1639756180000|2021-12-17 15:49:40|4394|4393|4394|4393.5|4394|4393.5|4393.5|4393|137
1639756190000|2021-12-17 15:49:50|4394.5|4393|4396|4395|4396.5|4395|4394.5|4393|1938
1639756200000|2021-12-17 15:50:00|4395.5|4394.5|4395|4394.5|4395.5|4395|4395|4394.5|302
1639756210000|2021-12-17 15:50:10|4394.5|4394|4392|4391.5|4395|4394|4392|4391.5|4782
1639756220000|2021-12-17 15:50:20|4391.5|4391|4391.5|4391|4392.5|4392|4391.5|4391|1227
1639756230000|2021-12-17 15:50:30|4391|4390.5|4391.5|4391|4392|4391.5|4391|4390.5|93
1639756240000|2021-12-17 15:50:40|4392|4391.5|4394|4393|4394|4393|4392|4391|1131
1639756250000|2021-12-17 15:50:50|4393.5|4392.5|4394|4393|4394|4393|4392.5|4391.5|1985
1639756260000|2021-12-17 15:51:00|4393.5|4392.5|4393.5|4392.5|4394|4393.5|4393.5|4392.5|965
1639756270000|2021-12-17 15:51:10|4393|4392|4393.5|4392.5|4393.5|4393|4392.5|4392|2223
1639756280000|2021-12-17 15:51:20|4394|4393|4392.5|4392|4394|4393|4392.5|4392|1406
1639756290000|2021-12-17 15:51:30|4393|4392.5|4393|4392|4393|4392.5|4392.5|4392|544
1639756300000|2021-12-17 15:51:40|4393.5|4392.5|4395|4394|4395.5|4394.5|4393.5|4392.5|1498
1639756310000|2021-12-17 15:51:50|4394.5|4394.5|4395.5|4395|4395.5|4395|4394.5|4394|377
1639756320000|2021-12-17 15:52:00|4396|4395.5|4397.5|4396.5|4397.5|4396.5|4395.5|4395|1566
1639756330000|2021-12-17 15:52:10|4398|4397|4399.5|4398.5|4399.5|4398.5|4398|4397|855
1639756340000|2021-12-17 15:52:20|4399|4398|4398.5|4397.5|4399.5|4398.5|4398|4397.5|1873
1639756350000|2021-12-17 15:52:30|4398|4397|4397.5|4396.5|4398|4397|4397|4396.5|1486
1639756360000|2021-12-17 15:52:40|4398|4397|4397.5|4397|4398.5|4398|4397.5|4397|943
1639756370000|2021-12-17 15:52:50|4397|4396.5|4397.5|4396.5|4397.5|4397|4397|4396.5|564
1639756380000|2021-12-17 15:53:00|4397|4396|4398|4397|4398|4397|4396.5|4396|1078
1639756390000|2021-12-17 15:53:10|4398.5|4397.5|4398.5|4397.5|4398.5|4398|4397.5|4396.5|2634
1639756400000|2021-12-17 15:53:20|4399|4398|4398.5|4397.5|4399|4398|4398.5|4397.5|730
1639756410000|2021-12-17 15:53:30|4398||4398||4398.5||4398||954
1639756420000|2021-12-17 15:53:40|4398.5|4398|4399|4398|4399.5|4399|4398.5|4398|933
1639756430000|2021-12-17 15:53:50|4399.5|4398.5|4400.5|4400|4400.5|4400|4399.5|4398.5|3817
1639756440000|2021-12-17 15:54:00|4400|4399.5|4400|4398.5|4400|4399.5|4399|4398.5|3084
1639756450000|2021-12-17 15:54:10|4399.5|4399|4400|4399|4400|4399|4399.5|4398.5|665
1639756460000|2021-12-17 15:54:20|4400.5|4399.5|4399.5|4399|4400.5|4400|4399.5|4399|1993
1639756470000|2021-12-17 15:54:30|4400|4399.5|4399.5|4398.5|4401.5|4400.5|4399.5|4398.5|5269
1639756480000|2021-12-17 15:54:40|4399|4398|4399|4398|4399.5|4398.5|4399|4398|771
1639756490000|2021-12-17 15:54:50|4398.5|4397.5|4399|4398|4399|4398.5|4398.5|4397.5|1497
1639756500000|2021-12-17 15:55:00|4399.5|4398.5|4399|4398|4399.5|4399|4398|4397.5|3421
1639756510000|2021-12-17 15:55:10|4399.5|4398.5|4401|4400|4401|4400|4399|4398.5|845
1639756520000|2021-12-17 15:55:20|4401.5|4400.5|4399|4398|4401.5|4401|4398.5|4397.5|3766
1639756530000|2021-12-17 15:55:30|4399.5|4397.5|4398.5|4397.5|4399.5|4398|4398|4397|1808
1639756540000|2021-12-17 15:55:40|4399|4398|4398.5|4397.5|4399|4398.5|4398.5|4397.5|1530
1639756550000|2021-12-17 15:55:50|4398|4397|4397|4396.5|4398|4397.5|4397|4396|3831
1639756560000|2021-12-17 15:56:00|4396.5|4396|4396.5|4396|4397|4396.5|4396.5|4395.5|1580
1639756570000|2021-12-17 15:56:10|4396|4395.5|4396.5|4395.5|4396.5|4396|4396|4395.5|1500
1639756580000|2021-12-17 15:56:20|4397|4396|4397|4396.5|4398.5|4398|4396.5|4395.5|5046
1639756590000|2021-12-17 15:56:30|4397.5|4397|4398.5|4397.5|4399.5|4398.5|4397|4397|4911
1639756600000|2021-12-17 15:56:40|4399|4398|4399.5|4398.5|4399.5|4398.5|4399|4398|150
1639756610000|2021-12-17 15:56:50|4399|4399|4399.5|4398.5|4399.5|4399|4398.5|4398|2398
1639756620000|2021-12-17 15:57:00|4399|4399|4399.5|4399|4399.5|4399|4399|4398.5|477
1639756630000|2021-12-17 15:57:10||4398.5||4398.5||4398.5||4398.5|19
1639756640000|2021-12-17 15:57:20|4399||4399.5||4399.5||4399||873
1639756650000|2021-12-17 15:57:30|4399|4398|4399|4398|4399|4398|4397.5|4397|3824
1639756660000|2021-12-17 15:57:40|4399.5|4398.5|4399.5|4398.5|4399.5|4399|4399.5|4398.5|1437
1639756670000|2021-12-17 15:57:50|4399|4398|4399.5|4398.5|4399.5|4399|4399|4398|2645
1639756680000|2021-12-17 15:58:00|4399|4398|4399.5|4398.5|4399.5|4398.5|4399|4398|301
1639756690000|2021-12-17 15:58:10|4399|4398|4399|4398|4399.5|4398.5|4399|4398|268
1639756700000|2021-12-17 15:58:20|4399.5|4398.5|4401.5|4400.5|4401.5|4401|4399.5|4398.5|3744
1639756710000|2021-12-17 15:58:30|4401|4400|4400.5|4399.5|4401|4400.5|4400.5|4399.5|2363
1639756720000|2021-12-17 15:58:40|4401|4400|4401.5|4400.5|4402|4401|4401|4400|3363
1639756730000|2021-12-17 15:58:50|4401|4400|4400.5|4400|4401|4400|4400.5|4400|589
1639756740000|2021-12-17 15:59:00|4400|4399.5|4401.5|4400.5|4401.5|4401|4400|4399|4834
1639756750000|2021-12-17 15:59:10|4401|4401|4402|4401|4402.5|4401.5|4401|4400.5|1079
1639756760000|2021-12-17 15:59:20|4402.5|4401.5|4402.5|4401.5|4402.5|4401.5|4402|4401|379
1639756770000|2021-12-17 15:59:30|4402|4401|4401|4400|4402|4401|4401|4400|4024
1639756780000|2021-12-17 15:59:40|4401.5|4400.5|4401.5|4400.5|4402.5|4401.5|4401.5|4400|2581
1639756790000|2021-12-17 15:59:50|4401|4400|4402|4401|4402.5|4401.5|4399.5|4399|7579
1639756800000|2021-12-17 16:00:00|4402.5|4401.5|4399.5|4398.5|4402.5|4401.5|4399|4398|6360
1639756810000|2021-12-17 16:00:10|4400|4399|4400|4399.5|4400|4399.5|4400|4399|618
1639756820000|2021-12-17 16:00:20|4399.5|4399|4400|4399|4400|4399.5|4399.5|4399|2803
1639756830000|2021-12-17 16:00:30|4400.5|4399.5|4400|4399|4400.5|4399.5|4400|4399|1488
1639756840000|2021-12-17 16:00:40|4399.5|4398.5|4400|4399.5|4400|4399.5|4399|4398.5|2086
1639756850000|2021-12-17 16:00:50|4400.5|4400|4401.5|4400.5|4401.5|4400.5|4400|4400|4070
1639756860000|2021-12-17 16:01:00|4401|4400|4402.5|4401.5|4402.5|4401.5|4401|4400|3805
1639756870000|2021-12-17 16:01:10|4403|4402|4402.5|4401.5|4403|4402|4402|4401.5|1256
1639756880000|2021-12-17 16:01:20|4403|4402|4402|4401|4403|4402.5|4401.5|4400.5|3876
1639756890000|2021-12-17 16:01:30|4401.5|4400.5|4401.5|4400.5|4401.5|4401|4401|4400.5|500
1639756900000|2021-12-17 16:01:40|4401|4400|4402|4401|4402|4401|4401|4400|4120
1639756910000|2021-12-17 16:01:50|4401.5|4400.5|4400.5|4400|4402|4401|4400|4399|7446
1639756920000|2021-12-17 16:02:00|4401|4399.5|4401|4400|4401|4400.5|4400.5|4399.5|1276
1639756930000|2021-12-17 16:02:10|4400.5|4399.5|4400.5|4399.5|4400.5|4399.5|4400|4399|1057
1639756940000|2021-12-17 16:02:20|4400|4399|4400|4399|4400|4399.5|4399.5|4399|257
1639756950000|2021-12-17 16:02:30|4399.5|4398.5|4400|4398.5|4400|4399|4398.5|4397.5|5294
1639756960000|2021-12-17 16:02:40|4399.5|4399|4399.5|4398.5|4400|4399.5|4399|4398.5|614
1639756970000|2021-12-17 16:02:50|4400|4399|4399.5|4398.5|4400|4399|4399.5|4398.5|4050
1639756980000|2021-12-17 16:03:00|4399|4398|4399.5|4398.5|4399.5|4399|4399|4398|1988
1639756990000|2021-12-17 16:03:10|4399|4399|4399.5|4398.5|4399.5|4399|4399|4398.5|709
1639757000000|2021-12-17 16:03:20|4399|4398|4399.5|4398.5|4399.5|4398.5|4399|4398|2381
1639757010000|2021-12-17 16:03:30|4399|4398|4399|4398.5|4399.5|4399|4398.5|4398|1412
1639757020000|2021-12-17 16:03:40||4398||4398||4398||4398|329
1639757030000|2021-12-17 16:03:50|4398.5|4397.5|4398.5|4397.5|4398.5|4398|4398.5|4397.5|2891
1639757040000|2021-12-17 16:04:00|4399|4398|4399|4398|4399.5|4398.5|4398.5|4398|2095
1639757050000|2021-12-17 16:04:10|4399.5|4398.5|4399|4398|4399.5|4399|4398.5|4398|686
1639757060000|2021-12-17 16:04:20|4398.5|4398.5|4398|4397.5|4399|4398.5|4398|4397.5|2600
1639757070000|2021-12-17 16:04:30|4397.5|4397|4397.5|4397|4398|4397.5|4397.5|4397|1139
1639757080000|2021-12-17 16:04:40|4397|4396.5|4397.5|4397|4397.5|4397|4397|4396.5|1542
1639757090000|2021-12-17 16:04:50|4397|4396.5|4397|4396.5|4397|4396.5|4396.5|4396|2892
1639757100000|2021-12-17 16:05:00|4397.5|4397|4399.5|4399|4399.5|4399|4397|4397|3634
1639757110000|2021-12-17 16:05:10|4400|4398.5|4400.5|4400|4401|4400.5|4400|4398.5|748
1639757120000|2021-12-17 16:05:20|4401|4400.5|4400|4399.5|4401|4400.5|4400|4399.5|1157
1639757130000|2021-12-17 16:05:30|4399.5|4399|4398|4397|4400|4399.5|4398|4397|3334
1639757140000|2021-12-17 16:05:40|4397.5|4397.5|4397|4396|4397.5|4397.5|4397|4396|792
1639757150000|2021-12-17 16:05:50|4396.5|4396.5|4396.5|4396|4396.5|4396.5|4396.5|4395.5|920
1639757160000|2021-12-17 16:06:00|4397|4396.5|4397|4396.5|4397|4396.5|4396.5|4396.5|3007
1639757170000|2021-12-17 16:06:10|4397.5|4396|4397.5|4396.5|4398|4397|4397.5|4396|420
1639757180000|2021-12-17 16:06:20|4397|4396|4396.5|4395.5|4397|4396|4396.5|4395.5|1690
1639757190000|2021-12-17 16:06:30|4396|4395|4398|4397|4398|4397|4395.5|4395|2694
1639757200000|2021-12-17 16:06:40|4397.5|4396.5|4397.5|4396.5|4397.5|4397|4397.5|4396.5|1198
1639757210000|2021-12-17 16:06:50||4397||4397||4397||4396.5|0
1639757220000|2021-12-17 16:07:00|4397|4396.5|4396.5|4396|4397|4396.5|4396.5|4395.5|2277
1639757230000|2021-12-17 16:07:10|4397|4395.5|4396.5|4395.5|4397|4396|4396|4395.5|3042
1639757240000|2021-12-17 16:07:20|4397|4396|4397|4396|4397|4396|4396.5|4396|308
1639757250000|2021-12-17 16:07:30|4396.5|4395.5|4397|4396|4397|4396|4396|4395.5|1769
1639757260000|2021-12-17 16:07:40|4396.5|4395.5|4396.5|4396|4396.5|4396|4396.5|4395.5|240
1639757270000|2021-12-17 16:07:50|4396|4395.5|4397|4396|4397|4396.5|4396|4395.5|4408
1639757280000|2021-12-17 16:08:00|4397.5|4396.5|4399|4398.5|4399|4398.5|4397.5|4396.5|1867
1639757290000|2021-12-17 16:08:10|4399.5|4398|4399.5|4398.5|4399.5|4399|4399|4398|2360
1639757300000|2021-12-17 16:08:20|4399|4399|4400.5|4399.5|4400.5|4399.5|4399|4399|1271
1639757310000|2021-12-17 16:08:30|4401|4400|4401.5|4400.5|4401.5|4400.5|4400.5|4400|805
1639757320000|2021-12-17 16:08:40|4401|4400|4401.5|4400.5|4401.5|4401|4401|4400|1596
1639757330000|2021-12-17 16:08:50|4401|4401|4401.5|4401|4401.5|4401|4401|4400.5|526
1639757340000|2021-12-17 16:09:00|4401|4400.5|4401|4400|4401|4400.5|4400.5|4400|5436
1639757350000|2021-12-17 16:09:10||4400.5||4400.5||4400.5||4400|430
1639757360000|2021-12-17 16:09:20|4401.5|4401|4402|4401|4402|4401|4401|4401|1546
1639757370000|2021-12-17 16:09:30|4401.5|4401.5|4402|4401|4402|4401.5|4401.5|4401|440
1639757380000|2021-12-17 16:09:40|4401.5|4400.5|4401.5|4400.5|4401.5|4401|4401.5|4400.5|392
1639757390000|2021-12-17 16:09:50|4403|4401|4402.5|4401.5|4403|4402.5|4401.5|4401|14975
1639757400000|2021-12-17 16:10:00|4403|4402|4403|4402|4403|4402.5|4403|4402|2839
1639757410000|2021-12-17 16:10:10|4403.5|4402.5|4403.5|4402.5|4403.5|4402.5|4403.5|4402.5|388
1639757420000|2021-12-17 16:10:20||4403||4402.5||4403||4402.5|16
1639757430000|2021-12-17 16:10:30|4403|4402|4403|4402.5|4403.5|4402.5|4402.5|4402|3295
1639757440000|2021-12-17 16:10:40|||||||||60
1639757450000|2021-12-17 16:10:50||4402||4402||4402||4402|1221
1639757460000|2021-12-17 16:11:00|4402.5|4401.5|4402.5|4402|4402.5|4402|4402|4401|3204
1639757470000|2021-12-17 16:11:10|4403|4402.5|4403.5|4402.5|4404|4403|4403|4402|3291
1639757480000|2021-12-17 16:11:20|4404|4403|4404|4403.5|4404|4403.5|4403.5|4403|1220
1639757490000|2021-12-17 16:11:30|4403.5|4403|4401|4400|4404|4403.5|4400.5|4400|13074
1639757500000|2021-12-17 16:11:40|4401.5|4400.5|4401.5|4400.5|4401.5|4400.5|4401|4400.5|630
1639757510000|2021-12-17 16:11:50|4402|4401|4403|4402|4403|4402|4402|4401|3063
1639757520000|2021-12-17 16:12:00|4403.5|4402.5|4403.5|4402.5|4403.5|4402.5|4403|4402.5|1385
1639757530000|2021-12-17 16:12:10|4403|4402|4402.5|4401.5|4403|4402|4402.5|4401.5|1854
1639757540000|2021-12-17 16:12:20|4402|4402|4402|4401.5|4402|4402|4402|4401.5|1606
1639757550000|2021-12-17 16:12:30|4401.5|4401|4400|4399|4401.5|4401.5|4399.5|4399|4783
1639757560000|2021-12-17 16:12:40|4400.5|4399.5|4399.5|4398.5|4400.5|4399.5|4399.5|4398.5|581
1639757570000|2021-12-17 16:12:50|4400|4399|4400|4399|4400|4399|4399.5|4399|1046
1639757580000|2021-12-17 16:13:00|4399.5|4398.5|4399.5|4399|4399.5|4399|4399|4398.5|269
1639757590000|2021-12-17 16:13:10|4400|4399.5|4401|4400|4401|4400|4399.5|4399.5|1747
1639757600000|2021-12-17 16:13:20||4400.5||4400.5||4400.5||4400|526
1639757610000|2021-12-17 16:13:30|4401.5|4401|4403.5|4403|4404|4403.5|4401|4401|3542
1639757620000|2021-12-17 16:13:40|4403|4402.5|4404.5|4403.5|4404.5|4403.5|4403|4402.5|1272
1639757630000|2021-12-17 16:13:50|4404|4403|4405|4404|4405|4404|4404|4403|219
1639757640000|2021-12-17 16:14:00|4404.5|4403.5|4404.5|4404|4404.5|4404|4404|4403|4137
1639757650000|2021-12-17 16:14:10|4405|4403.5|4404.5|4403.5|4405|4404.5|4404|4403.5|2660
1639757660000|2021-12-17 16:14:20|4404|4403|4403.5|4403|4404.5|4403|4403.5|4403|2280
1639757670000|2021-12-17 16:14:30|4404|4403.5|4404|4403|4405|4404|4403.5|4403|3436
1639757680000|2021-12-17 16:14:40|4403.5|4402.5|4402.5|4402|4403.5|4402.5|4402.5|4402|3124
1639757690000|2021-12-17 16:14:50|4403||4403||4403||4402.5||423
1639757700000|2021-12-17 16:15:00|4403.5|4402.5|4403|4402|4404.5|4403.5|4402.5|4402|4988
1639757710000|2021-12-17 16:15:10|4402.5|4402.5|4402|4401.5|4403|4402.5|4402|4401.5|893
1639757720000|2021-12-17 16:15:20|4401.5|4401|4401|4400|4401.5|4401|4401|4400|164
1639757730000|2021-12-17 16:15:30|4400.5|4400.5|4401|4400|4401|4400.5|4400.5|4400|2146
1639757740000|2021-12-17 16:15:40|4400.5|4399.5|4401.5|4400.5|4401.5|4400.5|4399.5|4399|3413
1639757750000|2021-12-17 16:15:50|4401|4400|4399.5|4399|4401|4400|4399.5|4399|2102
1639757760000|2021-12-17 16:16:00|4400|4399.5|4400|4399|4400|4399.5|4399.5|4399|1932
1639757770000|2021-12-17 16:16:10|4400.5|4399.5|4400|4399.5|4400.5|4400|4400|4399.5|942
1639757780000|2021-12-17 16:16:20|4399.5|4399|4400|4399|4400|4399.5|4399.5|4399|1378
1639757800000|2021-12-17 16:16:40|4399.5|4399.5|4401|4400|4401.5|4400.5|4399.5|4399|5761
1639757810000|2021-12-17 16:16:50|4401.5||4401||4401.5||4401||0
1639757820000|2021-12-17 16:17:00|4400.5|4399.5|4400|4399.5|4400.5|4399.5|4400|4399.5|575
1639757830000|2021-12-17 16:17:10|4399.5|4399|4398.5|4397.5|4399.5|4399|4398.5|4397.5|3014
1639757840000|2021-12-17 16:17:20|4398|4397|4398.5|4397.5|4398.5|4397.5|4397.5|4397|1700
1639757850000|2021-12-17 16:17:30|4399|4398|4399.5|4399|4399.5|4399|4398.5|4398|1654
1639757860000|2021-12-17 16:17:40|4400|4399.5|4400|4399|4400.5|4399.5|4400|4399|1978
1639757870000|2021-12-17 16:17:50|4399.5|4400|4400|4399.5|4400.5|4400|4399.5|4399|10210
1639757880000|2021-12-17 16:18:00||4399||4399||4399||4399|0
1639757890000|2021-12-17 16:18:10|4399.5|4398.5|4399.5|4398.5|4399.5|4398.5|4399.5|4398.5|1247
1639757900000|2021-12-17 16:18:20|4399|4398|4398.5|4398|4399|4398|4398.5|4398|701
1639757910000|2021-12-17 16:18:30||4397.5||4397.5||4397.5||4397.5|1352
1639757920000|2021-12-17 16:18:40|4398|4397|4397.5|4397|4398|4397.5|4397.5|4397|3161
1639757930000|2021-12-17 16:18:50|4398|4397.5|4398.5|4397.5|4399|4398|4397.5|4397|2617
1639757940000|2021-12-17 16:19:00|4398|4397|4397.5|4396.5|4398|4397|4397.5|4396.5|2091
1639757950000|2021-12-17 16:19:10||4397||4396.5||4397||4396.5|224
1639757960000|2021-12-17 16:19:20|4397|4397|4397.5|4397|4397.5|4397|4397|4396.5|432
1639757970000|2021-12-17 16:19:30|4398|4397.5|4397.5|4397|4398|4397.5|4397.5|4397|2608
1639757980000|2021-12-17 16:19:40|4398|4397.5|4398|4397.5|4398|4397.5|4397.5|4397|1492
1639757990000|2021-12-17 16:19:50|4397.5|4397|4398|4397|4398|4397|4397.5|4397|1789
1639758000000|2021-12-17 16:20:00|4397.5|4396.5|4396.5|4396|4397.5|4396.5|4396.5|4396|3103
1639758020000|2021-12-17 16:20:20|4397|4396.5|4397.5|4396.5|4398|4397|4397|4396|3441
1639758030000|2021-12-17 16:20:30||4397||4396.5||4397||4396.5|275
1639758040000|2021-12-17 16:20:40|4397|4396|4396.5|4396|4397|4396.5|4396.5|4396|2613
1639758050000|2021-12-17 16:20:50|4396|4395.5|4396.5|4395.5|4396.5|4396|4396|4395.5|2708
1639758060000|2021-12-17 16:21:00|4397|4396|4398.5|4398|4399|4398|4396.5|4396|4341
1639758070000|2021-12-17 16:21:10|4399|4398.5|4400|4399|4400|4399|4398.5|4398.5|726
1639758080000|2021-12-17 16:21:20|4399.5||4399.5||4400||4399.5||284
1639758090000|2021-12-17 16:21:30|4399|4398.5|4399|4398.5|4399.5|4398.5|4399|4398.5|615
1639758100000|2021-12-17 16:21:40|4398.5|4398|4398|4397.5|4398.5|4398.5|4398|4397.5|2146
1639758110000|2021-12-17 16:21:50|4398.5|4397|4398|4397.5|4398.5|4397.5|4398|4397|2897
1639758120000|2021-12-17 16:22:00|4398.5|4398|4398|4397.5|4399.5|4398.5|4398|4397.5|5119
1639758130000|2021-12-17 16:22:10||4397||4397.5||4397.5||4397|721
1639758140000|2021-12-17 16:22:20||4397||4397||4397||4397|577
1639758150000|2021-12-17 16:22:30|4397.5|4396.5|4397|4396.5|4397.5|4396.5|4397|4396.5|421
1639758160000|2021-12-17 16:22:40|4397.5|4397|4398.5|4397.5|4398.5|4397.5|4397|4396.5|3250
1639758170000|2021-12-17 16:22:50|4398|4398|4398.5|4398|4398.5|4398|4398|4398|1265
1639758180000|2021-12-17 16:23:00|4399|4397.5|4400|4399|4400|4399|4399|4397.5|8983
1639758190000|2021-12-17 16:23:10|4400.5|4399.5|4400.5|4399.5|4400.5|4400|4400.5|4399.5|369
1639758200000|2021-12-17 16:23:20|4400||4400.5||4400.5||4400||0
1639758210000|2021-12-17 16:23:30|4400|4399|4400|4399|4400|4399.5|4400|4399|1291
1639758220000|2021-12-17 16:23:40|4399.5|4398.5|4399|4398.5|4399.5|4399|4399|4398|678
1639758230000|2021-12-17 16:23:50|4399.5|4399|4400.5|4400|4400.5|4400|4399|4399|5857
1639758240000|2021-12-17 16:24:00|4400|4399.5|4399|4398|4400|4399.5|4398.5|4398|1621
1639758250000|2021-12-17 16:24:10|4398.5|4397.5|4398.5|4398|4399|4398|4398.5|4397.5|277
1639758260000|2021-12-17 16:24:20|4398|4397.5|4397.5|4396.5|4398|4397.5|4397.5|4396.5|1103
1639758270000|2021-12-17 16:24:30|4397|4397|4397.5|4396.5|4397.5|4397|4397|4396.5|0
1639758280000|2021-12-17 16:24:40|4397|4396|4396.5|4396|4397|4396.5|4396.5|4395.5|1918
1639758290000|2021-12-17 16:24:50|4396|4395.5|4396|4395.5|4396|4396|4396|4395.5|2188
1639758300000|2021-12-17 16:25:00|4396.5|4396|4398.5|4398|4398.5|4398|4396|4395.5|3765
1639758310000|2021-12-17 16:25:10|4398|4397.5|4398|4397.5|4398.5|4397.5|4398|4397|2246
1639758320000|2021-12-17 16:25:20|4397.5|4397|4397|4396.5|4398|4397.5|4397|4396.5|814
1639758330000|2021-12-17 16:25:30|4397.5|4397|4398|4397.5|4398|4397.5|4397|4396.5|2016
1639758340000|2021-12-17 16:25:40|4397.5|4397|4397.5|4397|4398|4397|4396.5|4396|2916
1639758350000|2021-12-17 16:25:50|||||||||788
1639758360000|2021-12-17 16:26:00|4397|4396.5|4396|4395.5|4397|4396.5|4396|4395.5|2031
1639758370000|2021-12-17 16:26:10|4395.5|4395|4395.5|4395|4395.5|4395.5|4395.5|4394.5|3063
1639758380000|2021-12-17 16:26:20|4396|4395.5|4397|4396|4397|4396.5|4396|4395.5|2850
1639758390000|2021-12-17 16:26:30|4396.5|4396.5|4396.5|4396|4396.5|4396.5|4396.5|4396|1150
1639758400000|2021-12-17 16:26:40|4397|4396.5|4398|4397.5|4398|4397.5|4397|4396.5|2566
1639758410000|2021-12-17 16:26:50|4398.5|4398|4398.5|4398|4398.5|4398|4398|4397.5|998
1639758420000|2021-12-17 16:27:00|4399|4398.5|4400|4399|4400|4399|4399|4398.5|2631
1639758430000|2021-12-17 16:27:10|4399.5|4398.5|4399.5|4399|4399.5|4399|4399|4398.5|1171
1639758440000|2021-12-17 16:27:20|4399|4398.5|4398.5|4398|4399.5|4398.5|4398.5|4398|2088
1639758450000|2021-12-17 16:27:30|4398|4397.5|4397.5|4397|4398|4397.5|4397|4396.5|3785
1639758460000|2021-12-17 16:27:40|4397|4396.5|4397.5|4396.5|4397.5|4396.5|4397|4396.5|1359
1639758470000|2021-12-17 16:27:50|4397|4396|4396.5|4396|4397|4396.5|4396.5|4396|1788
1639758480000|2021-12-17 16:28:00|4397|4395.5|4396.5|4396|4397|4396|4396|4395.5|186
1639758490000|2021-12-17 16:28:10||4395.5||4396||4396||4395.5|701
1639758500000|2021-12-17 16:28:20|4397|4396.5|4398|4397|4398|4397.5|4397|4396.5|3012
1639758510000|2021-12-17 16:28:30|4397.5||4397.5||4397.5||4397.5||50
1639758520000|2021-12-17 16:28:40|4397|4396.5|4396.5|4396|4397.5|4397|4396.5|4396|4041
1639758530000|2021-12-17 16:28:50|4396|4395.5|4395.5|4394.5|4396.5|4395.5|4395|4394.5|503
1639758540000|2021-12-17 16:29:00|4395|4395|4394|4393|4395|4395|4394|4393|1029
1639758550000|2021-12-17 16:29:10|4393.5|4392.5|4393.5|4392.5|4393.5|4393|4393.5|4392.5|696
1639758560000|2021-12-17 16:29:20|4393|4393|4392|4391.5|4393|4393|4392|4391.5|1671
1639758570000|2021-12-17 16:29:30|4392.5|4392|4395.5|4395|4395.5|4395|4392.5|4391.5|6562
1639758580000|2021-12-17 16:29:40|4396|4394.5|4396|4395|4397|4396|4396|4394.5|1834
1639758590000|2021-12-17 16:29:50|4395.5|4394.5|4396.5|4395|4396.5|4395.5|4395|4394.5|589
1639987210000|2021-12-20 08:00:10|4263.5|4260.5|4271|4268|4273|4268|4263.5|4260|211411
1639987220000|2021-12-20 08:00:20|4270.5|4268.5|4278.5|4276|4279|4276|4268|4262|16799
1639987230000|2021-12-20 08:00:30|4279|4276.5|4281.5|4279.5|4285.5|4280|4278|4276|2450
1639987240000|2021-12-20 08:00:40|4282.5|4280|4284.5|4282|4289.5|4285|4281.5|4279.5|1012
1639987250000|2021-12-20 08:00:50|4285.5|4279|4284|4281|4290|4283|4284|4279|312
1639987260000|2021-12-20 08:01:00|4285|4281.5|4288.5|4287|4290|4287.5|4284.5|4281|2733
1639987270000|2021-12-20 08:01:10|4288|4286|4289.5|4287.5|4289.5|4287.5|4287.5|4286|2575
1639987280000|2021-12-20 08:01:20|4289|4287|4286.5|4282|4289|4287|4283|4280.5|1649
1639987290000|2021-12-20 08:01:30|4286|4282.5|4281|4279|4286.5|4283|4281|4279|6588
1639987300000|2021-12-20 08:01:40|4282|4279.5|4286.5|4282|4288|4284.5|4282|4279.5|974
1639987310000|2021-12-20 08:01:50|4287|4286.5|4286.5|4284.5|4289|4286.5|4283.5|4282.5|8538
1639987320000|2021-12-20 08:02:00|4287|4285|4285|4283.5|4288|4286|4284|4282.5|2876
1639987330000|2021-12-20 08:02:10|4284.5|4284|4288|4285|4288|4285|4282.5|4280|2950
1639987340000|2021-12-20 08:02:20|4287.5|4285.5|4285|4282|4290|4288|4285|4282|4022
1639987350000|2021-12-20 08:02:30|4284.5|4282.5|4284.5|4283|4284.5|4283|4284|4282|657
1639987360000|2021-12-20 08:02:40|4284|4282|4284.5|4283|4284.5|4283|4284|4282|1322
1639987370000|2021-12-20 08:02:50|4284|4283.5|4284.5|4283.5|4287|4284.5|4284|4282|1227
1639987380000|2021-12-20 08:03:00|4284|4282.5|4284.5|4282|4286|4283.5|4282.5|4280.5|8156
1639987390000|2021-12-20 08:03:10|||||||||11
1639987400000|2021-12-20 08:03:20|4283.5|4282.5|4284.5|4282.5|4284.5|4282.5|4283.5|4282|507
1639987410000|2021-12-20 08:03:30|4284|4282|4285|4283|4286|4283|4283|4281|3986
1639987420000|2021-12-20 08:03:40|4284.5|4282|4284|4281.5|4285|4284.5|4284|4281|7340
1639987430000|2021-12-20 08:03:50|4284.5|4282|4284.5|4283|4284.5|4283|4283|4280.5|9487
1639987440000|2021-12-20 08:04:00|4284|4282.5|4284.5|4282.5|4284.5|4284|4283.5|4281|3294
1639987450000|2021-12-20 08:04:10|4284|4281.5|4286|4284.5|4288.5|4286.5|4284|4281.5|4083
1639987460000|2021-12-20 08:04:20|4285.5|4285|4284.5|4283|4286|4285|4283.5|4282|4468
1639987470000|2021-12-20 08:04:30|4284|4282|4283.5|4281|4284.5|4283|4283.5|4281|6612
1639987480000|2021-12-20 08:04:40|4283|4280.5|4280|4279|4283.5|4281.5|4279.5|4278|5087
1639987490000|2021-12-20 08:04:50|4280.5|4279.5|4282.5|4280|4283|4280|4280.5|4279|1748
1639987500000|2021-12-20 08:05:00|4283|4280.5|4287|4284|4289|4286.5|4283|4280.5|2559
1639987510000|2021-12-20 08:05:10|4286.5|4285|4289|4286|4289.5|4287|4286.5|4284|2558
1639987520000|2021-12-20 08:05:20|4288.5|4285|4285.5|4284|4288.5|4285|4285|4284|6385
1639987530000|2021-12-20 08:05:30|4285|4283|4282.5|4282|4285.5|4284|4282.5|4280.5|951
1639987540000|2021-12-20 08:05:40|4283|4281.5|4285|4282.5|4285|4282.5|4282.5|4281|3236
1639987550000|2021-12-20 08:05:50|4284.5|4282|4284.5|4282.5|4284.5|4282.5|4284|4282|826
1639987560000|2021-12-20 08:06:00|4284|4282|4287|4284.5|4288|4285.5|4284|4282|940
1639987570000|2021-12-20 08:06:10|4286.5|4284|4287|4285|4287|4285|4286|4283.5|990
1639987580000|2021-12-20 08:06:20|4286.5|4284|4286|4283.5|4287|4284|4284.5|4283|1936
1639987590000|2021-12-20 08:06:30|4285|4283|4287|4285.5|4289.5|4287.5|4285|4283|3105
1639987600000|2021-12-20 08:06:40|4286.5|4285|4286.5|4285|4287.5|4285.5|4285.5|4284.5|367
1639987610000|2021-12-20 08:06:50|4287|4285.5|4284|4282.5|4287|4285.5|4283|4282|1332
1639987620000|2021-12-20 08:07:00|4283.5|4282|4283|4281|4283.5|4282.5|4282|4280|634
1639987630000|2021-12-20 08:07:10|4284|4281.5|4289|4286.5|4289.5|4286.5|4284|4281.5|2729
1639987640000|2021-12-20 08:07:20|4288.5|4287|4288.5|4286.5|4290|4288.5|4288|4286|974
1639987650000|2021-12-20 08:07:30|4288|4286|4289|4286.5|4290|4287.5|4286.5|4285.5|5162
1639987660000|2021-12-20 08:07:40|4288.5|4287.5|4289.5|4288|4290|4289|4288.5|4286.5|1817
1639987670000|2021-12-20 08:07:50|4290|4288.5|4292.5|4291|4294|4292|4289.5|4288.5|5285
1639987680000|2021-12-20 08:08:00|4292|4290|4292|4289.5|4292.5|4290.5|4290.5|4288|1882
1639987690000|2021-12-20 08:08:10|4291.5|4288|4292|4290|4292.5|4291|4288.5|4288|7122
1639987700000|2021-12-20 08:08:20|4291.5|4290.5|4294|4292.5|4295|4293|4291.5|4289.5|742
1639987710000|2021-12-20 08:08:30|4293|4292|4291.5|4290|4294|4292|4291.5|4289.5|3269
1639987720000|2021-12-20 08:08:40|4292|4290.5|4296.5|4294.5|4297|4295.5|4291.5|4290.5|764
1639987730000|2021-12-20 08:08:50|4296|4294|4295|4293|4296|4294.5|4294.5|4292.5|876
1639987740000|2021-12-20 08:09:00|4295.5|4293.5|4292|4291|4295.5|4293.5|4291|4289|1987
1639987750000|2021-12-20 08:09:10|4293|4291.5|4293.5|4292|4294|4292.5|4291|4290|3483
1639987760000|2021-12-20 08:09:20|4294|4292.5|4295.5|4294|4295.5|4294|4292.5|4292|3463
1639987770000|2021-12-20 08:09:30|4295|4293.5|4294|4292|4295|4294.5|4294|4292|2528
1639987780000|2021-12-20 08:09:40|4294.5|4292.5|4294|4292.5|4295|4293.5|4294|4292|518
1639987790000|2021-12-20 08:09:50|4293.5|4293|4297.5|4295.5|4298.5|4296|4293|4293|1247
1639987800000|2021-12-20 08:10:00|4297|4294.5|4291.5|4290|4297|4294.5|4289.5|4288|4466
1639987810000|2021-12-20 08:10:10|4292|4290.5|4291|4290|4294|4292.5|4290.5|4289.5|10346
1639987820000|2021-12-20 08:10:20|4290.5|4291|4295|4294|4295|4294|4290.5|4290|8142
1639987830000|2021-12-20 08:10:30|4295.5|4294.5|4296.5|4295.5|4297.5|4296|4294.5|4293|3936
1639987840000|2021-12-20 08:10:40|4297|4295|4295.5|4295|4297|4295|4294.5|4293.5|4818
1639987850000|2021-12-20 08:10:50|4296|4294.5|4293.5|4292.5|4296.5|4294.5|4293|4292|3506
1639987860000|2021-12-20 08:11:00|4294|4292|4289|4287.5|4294|4292|4288|4286.5|9095
1639987870000|2021-12-20 08:11:10|4289.5|4287|4289|4288|4292|4291|4288.5|4287|3477
1639987880000|2021-12-20 08:11:20|4288.5|4287.5|4288|4286|4288.5|4288|4288|4286|828
1639987890000|2021-12-20 08:11:30|4287.5|4285.5|4285|4284|4287.5|4286|4284.5|4283.5|1888
1639987900000|2021-12-20 08:11:40|4285.5|4283.5|4285|4283.5|4285.5|4284|4285|4283.5|878
1639987910000|2021-12-20 08:11:50|4284.5|4283|4282.5|4281.5|4284.5|4283|4281|4280|4579
1639987920000|2021-12-20 08:12:00|4283|4282|4284.5|4283.5|4285.5|4284|4283|4282|2255
1639987930000|2021-12-20 08:12:10|4285|4284.5|4287.5|4286.5|4288.5|4287|4282.5|4282|9923
1639987940000|2021-12-20 08:12:20|4287|4286|4287.5|4286|4289|4287.5|4286|4285|1755
1639987950000|2021-12-20 08:12:30|4288|4286.5|4286.5|4285|4288.5|4286.5|4285.5|4283|4835
1639987960000|2021-12-20 08:12:40|4287|4285.5|4286|4285|4287.5|4286.5|4286|4285|1188
1639987970000|2021-12-20 08:12:50|4285.5|4284.5|4285.5|4284|4286|4284.5|4284|4282.5|1291
1639987980000|2021-12-20 08:13:00|4285|4283.5|4285.5|4284|4285.5|4284|4283|4282.5|1174
1639987990000|2021-12-20 08:13:10|4286|4283.5|4286.5|4284.5|4286.5|4285|4284.5|4283.5|1067
1639988000000|2021-12-20 08:13:20|4287|4285|4292|4290.5|4292|4290.5|4287|4285|4479
1639988010000|2021-12-20 08:13:30|4291.5|4290|4291.5|4290|4291.5|4290|4290.5|4290|0
1639988020000|2021-12-20 08:13:40|4292|4290.5|4294.5|4292.5|4296.5|4295.5|4291.5|4290|14316
1639988030000|2021-12-20 08:13:50|4294|4293|4294|4292.5|4294.5|4293|4293.5|4292.5|220
1639988040000|2021-12-20 08:14:00|4293.5|4292|4289.5|4289|4293.5|4292.5|4289.5|4288|15941
1639988050000|2021-12-20 08:14:10|4290|4288.5|4287|4286|4290|4289|4287|4286|1952
1639988060000|2021-12-20 08:14:20|4287.5|4286.5|4288|4286|4288.5|4287.5|4287|4286|4253
1639988070000|2021-12-20 08:14:30|4287.5|4286.5|4282|4281|4287.5|4286.5|4280|4279.5|23298
1639988080000|2021-12-20 08:14:40|4282.5|4281.5|4282|4280.5|4283|4281.5|4281|4280|4181
1639988090000|2021-12-20 08:14:50|4283|4281|4282|4280|4283|4281.5|4282|4280|2222
1639988100000|2021-12-20 08:15:00|4281.5|4280.5|4284|4282|4285|4283.5|4280.5|4279.5|4429
1639988110000|2021-12-20 08:15:10|4283.5|4281.5|4283|4282.5|4284.5|4283.5|4283|4281.5|1982
1639988120000|2021-12-20 08:15:20|4282.5|4282|4282|4280.5|4283|4282.5|4281|4280|1902
1639988130000|2021-12-20 08:15:30|4282.5|4281|4284|4282.5|4284|4282.5|4282.5|4281|781
1639988140000|2021-12-20 08:15:40|4284.5|4283|4286|4285|4286.5|4285|4284.5|4283|612
1639988150000|2021-12-20 08:15:50|4285.5|4284.5|4284|4283.5|4286|4285|4283.5|4282.5|2557
1639988160000|2021-12-20 08:16:00|4283.5|4281.5|4281.5|4280|4283.5|4281.5|4281|4280|3114
1639988170000|2021-12-20 08:16:10|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4279.5|669
1639988180000|2021-12-20 08:16:20|4282|4281|4282.5|4282|4283.5|4282.5|4282|4281|3820
1639988190000|2021-12-20 08:16:30|4283|4281.5|4283|4282|4283.5|4282.5|4282|4281.5|1047
1639988200000|2021-12-20 08:16:40|4283.5|4282.5|4283|4282|4283.5|4282.5|4283|4282|211
1639988210000|2021-12-20 08:16:50|4283.5|4282.5|4284.5|4283.5|4284.5|4283.5|4282.5|4282|2113
1639988220000|2021-12-20 08:17:00|4285|4284|4289|4287.5|4289.5|4287.5|4284.5|4284|5543
1639988230000|2021-12-20 08:17:10|4288.5|4287|4289.5|4288.5|4290.5|4289.5|4288|4287|4219
1639988240000|2021-12-20 08:17:20|4289|4288|4292|4291|4292.5|4291|4288.5|4287.5|6095
1639988250000|2021-12-20 08:17:30|4292.5|4290.5|4292|4290.5|4292.5|4291.5|4290.5|4289.5|2794
1639988260000|2021-12-20 08:17:40|4291.5|4290|4293.5|4292|4293.5|4293|4290.5|4290|2936
1639988270000|2021-12-20 08:17:50|4293|4291.5|4292.5|4292|4293.5|4292|4292.5|4290.5|608
1639988280000|2021-12-20 08:18:00|4292|4291.5|4294|4293|4294|4293|4292|4290.5|1927
1639988290000|2021-12-20 08:18:10|4293.5|4291.5|4292.5|4292|4294|4292.5|4292|4291|6308
1639988300000|2021-12-20 08:18:20|4293|4292.5|4293|4292|4294|4292.5|4293|4292|176
1639988310000|2021-12-20 08:18:30|4292.5|4292.5|4293|4292|4293.5|4292.5|4292.5|4292|1420
1639988320000|2021-12-20 08:18:40|4294|4292.5|4293.5|4293|4296|4295|4293|4292.5|3011
1639988330000|2021-12-20 08:18:50|4294|4292.5|4294|4293|4294|4293|4293|4292.5|272
1639988340000|2021-12-20 08:19:00|4294.5|4293.5|4291|4289.5|4294.5|4294|4290.5|4289.5|5169
1639988350000|2021-12-20 08:19:10|4291.5|4290|4292.5|4292|4294|4293|4291.5|4290|5159
1639988360000|2021-12-20 08:19:20|4293|4292.5|4294.5|4293.5|4295|4293.5|4292.5|4292|2124
1639988370000|2021-12-20 08:19:30|4295|4293|4292.5|4292|4295|4293|4292.5|4292|1079
1639988380000|2021-12-20 08:19:40|4292|4291.5|4291.5|4291|4293.5|4292.5|4291.5|4290|3882
1639988390000|2021-12-20 08:19:50|4292|4291.5|4292|4291|4292.5|4291.5|4290.5|4289.5|3885
1639988400000|2021-12-20 08:20:00|4292.5|4290.5|4292|4291|4292.5|4292|4291.5|4290.5|4401
1639988410000|2021-12-20 08:20:10|4291.5|4290.5|4292.5|4292|4293|4292.5|4291|4290|1970
1639988420000|2021-12-20 08:20:20|4293|4291.5|4290|4289.5|4293|4292|4290|4289|2041
1639988430000|2021-12-20 08:20:30|4290.5|4290|4290|4288.5|4291|4290|4289|4288.5|1557
1639988440000|2021-12-20 08:20:40|4289.5|4289|4287|4286.5|4289.5|4289|4287|4286|5339
1639988450000|2021-12-20 08:20:50|4286.5|4286|4287|4286|4287.5|4287|4286.5|4286|1461
1639988460000|2021-12-20 08:21:00|4286.5|4285.5|4283.5|4282.5|4286.5|4286|4283|4281.5|3056
1639988470000|2021-12-20 08:21:10|4284|4283|4285.5|4284|4286|4284.5|4284|4282.5|680
1639988480000|2021-12-20 08:21:20|4286|4284.5|4287.5|4286.5|4289|4287.5|4285.5|4284.5|4005
1639988490000|2021-12-20 08:21:30|4288|4287|4288.5|4287|4288.5|4287.5|4287.5|4287|387
1639988500000|2021-12-20 08:21:40|4288|4286.5|4286|4284.5|4288.5|4287.5|4285|4284|5152
1639988510000|2021-12-20 08:21:50|4286.5|4285|4284.5|4283|4286.5|4285.5|4284|4282.5|4861
1639988520000|2021-12-20 08:22:00|4284|4282.5|4281|4279.5|4284.5|4283|4280.5|4278.5|9822
1639988530000|2021-12-20 08:22:10|4281.5|4280|4277.5|4276.5|4281.5|4280|4277.5|4276.5|11662
1639988540000|2021-12-20 08:22:20|4277|4276|4275.5|4274|4278.5|4277.5|4275|4273.5|9511
1639988550000|2021-12-20 08:22:30|4275|4273.5|4273|4271|4277.5|4276|4273|4270.5|11448
1639988560000|2021-12-20 08:22:40|4272.5|4270.5|4273|4271.5|4273.5|4272.5|4272|4270|11442
1639988570000|2021-12-20 08:22:50|4272.5|4271|4272.5|4270.5|4274|4273|4272.5|4270.5|10706
1639988580000|2021-12-20 08:23:00|4272|4271|4272.5|4272|4273|4272.5|4272|4270|9714
1639988590000|2021-12-20 08:23:10|4272|4271|4271.5|4270.5|4272|4272|4270.5|4269|8663
1639988600000|2021-12-20 08:23:20|4271|4270|4271.5|4270.5|4272|4271|4271|4269.5|4833
1639988610000|2021-12-20 08:23:30|4271|4270|4271.5|4269|4272|4271|4270.5|4269|13547
1639988620000|2021-12-20 08:23:40|4271|4268.5|4270|4269|4271.5|4270.5|4267.5|4265|21535
1639988630000|2021-12-20 08:23:50|4269.5|4267.5|4276|4275|4277.5|4276|4267.5|4266.5|13073
1639988640000|2021-12-20 08:24:00|4276.5|4275.5|4283|4281.5|4283.5|4281.5|4275|4274|2698
1639988650000|2021-12-20 08:24:10|4283.5|4281|4283.5|4281.5|4283.5|4282.5|4279|4278|2284
1639988660000|2021-12-20 08:24:20|4283|4281|4283.5|4282.5|4283.5|4283|4280.5|4279.5|2516
1639988670000|2021-12-20 08:24:30|4283|4282|4281.5|4280.5|4283.5|4282.5|4280.5|4279.5|440
1639988680000|2021-12-20 08:24:40|4282|4281|4279|4278|4284|4282.5|4278.5|4277.5|1002
1639988690000|2021-12-20 08:24:50|4279.5|4278.5|4279.5|4278.5|4282|4281|4279.5|4277.5|3260
1639988700000|2021-12-20 08:25:00|4280|4278|4278|4276.5|4281|4279|4276.5|4275|929
1639988710000|2021-12-20 08:25:10|4279|4277|4280|4278.5|4280|4279|4278|4276.5|313
1639988720000|2021-12-20 08:25:20|4279.5|4279|4281.5|4280.5|4282|4281|4279.5|4278.5|2149
1639988730000|2021-12-20 08:25:30|4282|4281|4285|4284|4285|4284|4281.5|4281|5930
1639988740000|2021-12-20 08:25:40|4284.5|4283.5|4287|4286.5|4287|4286.5|4284.5|4283.5|4254
1639988750000|2021-12-20 08:25:50|4287.5|4287|4287|4285.5|4288.5|4287.5|4285.5|4284|3853
1639988760000|2021-12-20 08:26:00|4287.5|4286|4292.5|4291|4293|4291|4287|4286|3047
1639988770000|2021-12-20 08:26:10|4293|4291.5|4292|4291|4293.5|4292|4291.5|4290.5|1222
1639988780000|2021-12-20 08:26:20|4292.5|4291.5|4291.5|4290|4293.5|4292.5|4290.5|4289.5|2547
1639988790000|2021-12-20 08:26:30|4291|4290.5|4291.5|4291|4291.5|4291|4290.5|4290|1086
1639988800000|2021-12-20 08:26:40|4291|4290.5|4291|4290|4291.5|4291|4290.5|4290|4841
1639988810000|2021-12-20 08:26:50|4291.5|4290.5|4291|4290|4291.5|4290.5|4291|4290|245
1639988820000|2021-12-20 08:27:00|4291.5|4290.5|4288|4287|4291.5|4290.5|4287|4285.5|13235
1639988830000|2021-12-20 08:27:10|4287.5|4286.5|4287|4286|4287.5|4286.5|4286|4285|100
1639988840000|2021-12-20 08:27:20|4286.5|4285.5|4289.5|4288|4289.5|4288|4286.5|4285.5|915
1639988850000|2021-12-20 08:27:30|4290|4288.5|4291|4290|4291.5|4290.5|4290|4288.5|2240
1639988860000|2021-12-20 08:27:40|4290.5|4289.5|4288.5|4288|4291.5|4290.5|4288|4287.5|1673
1639988870000|2021-12-20 08:27:50|4288|4287.5|4288|4287|4289|4288.5|4287.5|4286|2163
1639988880000|2021-12-20 08:28:00|4288.5|4287.5|4288.5|4287.5|4290|4289|4288|4287.5|4242
1639988890000|2021-12-20 08:28:10|4288|4287|4289|4288|4290|4288.5|4288|4287|2324
1639988900000|2021-12-20 08:28:20|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4288.5|4288|1010
1639988910000|2021-12-20 08:28:30|4288.5|4288|4289.5|4289|4290|4289|4288.5|4288|444
1639988920000|2021-12-20 08:28:40|4289|4288.5|4291.5|4290.5|4291.5|4290.5|4288.5|4287.5|889
1639988930000|2021-12-20 08:28:50|4291|4290|4290.5|4289.5|4291.5|4290.5|4290|4288.5|1604
1639988940000|2021-12-20 08:29:00|4291|4290|4291.5|4290|4291.5|4290.5|4291|4290|285
1639988950000|2021-12-20 08:29:10|4291|4289.5|4294|4293|4295.5|4295|4290|4288.5|12514
1639988960000|2021-12-20 08:29:20|4293.5|4292.5|4293|4292|4294.5|4294|4293|4292|5258
1639988970000|2021-12-20 08:29:30|4293.5|4292.5|4294.5|4293.5|4296|4295.5|4293.5|4292.5|1853
1639988980000|2021-12-20 08:29:40|4295|4294|4294.5|4293.5|4296|4295|4294|4292.5|1478
1639988990000|2021-12-20 08:29:50|4294|4293|4294.5|4293|4294.5|4293.5|4293.5|4292|239
1639989000000|2021-12-20 08:30:00|4295|4293.5|4294.5|4293.5|4296|4294.5|4294|4293|912
1639989010000|2021-12-20 08:30:10|4294|4294|4295.5|4294|4295.5|4294|4294|4294|177
1639989020000|2021-12-20 08:30:20|4295|4293.5|4295.5|4294.5|4297|4296|4294.5|4293.5|1370
1639989030000|2021-12-20 08:30:30|4295|4294|4294.5|4294|4295|4294|4294.5|4293.5|1086
1639989040000|2021-12-20 08:30:40|4295|4294.5|4295.5|4295|4296.5|4295.5|4295|4293.5|5772
1639989050000|2021-12-20 08:30:50|4296|4294.5|4295.5|4294|4296.5|4295.5|4294.5|4293.5|739
1639989060000|2021-12-20 08:31:00|4296|4294.5|4294.5|4293.5|4296.5|4295|4293.5|4293|775
1639989070000|2021-12-20 08:31:10|4294|4293|4295|4293.5|4295|4294.5|4293.5|4293|430
1639989080000|2021-12-20 08:31:20|4294.5|4294|4294.5|4293.5|4295|4294.5|4294.5|4293.5|656
1639989090000|2021-12-20 08:31:30|4295|4294|4297.5|4296.5|4297.5|4296.5|4294.5|4294|1576
1639989100000|2021-12-20 08:31:40|4297|4296|4297.5|4297|4297.5|4297|4297|4296|27
1639989110000|2021-12-20 08:31:50|4297|4296.5|4297|4296|4297.5|4296.5|4296.5|4295.5|1599
1639989120000|2021-12-20 08:32:00|4297.5|4296.5|4295|4294|4297.5|4297|4295|4294|1065
1639989130000|2021-12-20 08:32:10|4295.5|4294.5|4294.5|4294|4296|4295|4294.5|4293|720
1639989140000|2021-12-20 08:32:20|4294|4293.5|4295.5|4294|4296.5|4296|4294|4293.5|3473
1639989150000|2021-12-20 08:32:30|4296|4294.5|4295|4294.5|4296.5|4295.5|4295|4294.5|2682
1639989160000|2021-12-20 08:32:40|4294.5|4294|4295|4294|4295|4294.5|4294.5|4294|1061
1639989170000|2021-12-20 08:32:50|4295.5|4294.5|4299|4298|4299|4298.5|4295.5|4294.5|2550
1639989180000|2021-12-20 08:33:00|4299.5|4298.5|4299|4298|4299.5|4298.5|4298.5|4297.5|722
1639989190000|2021-12-20 08:33:10|4298.5|4297.5|4298|4296.5|4298.5|4297.5|4297|4296.5|1491
1639989200000|2021-12-20 08:33:20|4297.5|4296|4298|4297.5|4298.5|4297.5|4296.5|4295|2070
1639989210000|2021-12-20 08:33:30|4298.5|4298|4297|4296|4299|4298|4297|4296|1422
1639989220000|2021-12-20 08:33:40|4296.5|4295.5|4295.5|4294.5|4296.5|4295.5|4295|4293.5|260
1639989230000|2021-12-20 08:33:50|4295|4294|4294.5|4293.5|4295|4294.5|4294.5|4293|230
1639989240000|2021-12-20 08:34:00|4294||4294||4294||4294||0
1639989250000|2021-12-20 08:34:10|4294.5|4294|4296.5|4295|4296.5|4295|4294.5|4294|1172
1639989260000|2021-12-20 08:34:20|4296|4295.5|4298|4297|4300|4298.5|4296|4295|7560
1639989270000|2021-12-20 08:34:30|4297.5|4296.5|4298|4296.5|4298|4297.5|4297.5|4296.5|410
1639989280000|2021-12-20 08:34:40|4298.5|4297|4298|4297.5|4299.5|4298|4298|4297|841
1639989290000|2021-12-20 08:34:50|4298.5|4298|4299|4298|4299.5|4298.5|4298|4297.5|954
1639989300000|2021-12-20 08:35:00|4298.5|4297.5|4298.5|4298|4299.5|4299|4297.5|4296.5|2684
1639989310000|2021-12-20 08:35:10|4299.5|4298.5|4298.5|4297.5|4300|4299|4298.5|4297.5|3554
1639989320000|2021-12-20 08:35:20|4298|4297|4296|4295|4298|4297.5|4296|4295|2151
1639989330000|2021-12-20 08:35:30|4295.5|4294.5|4293.5|4292.5|4295.5|4294.5|4293.5|4292|2213
1639989340000|2021-12-20 08:35:40|4293|4292|4289|4288|4293.5|4292|4288.5|4287.5|2196
1639989350000|2021-12-20 08:35:50|4288.5|4288.5|4289|4288|4289|4288.5|4288|4287|317
1639989360000|2021-12-20 08:36:00|4288.5|4287.5|4287|4286.5|4289|4288|4286.5|4286|636
1639989370000|2021-12-20 08:36:10|4286.5|4286|4285.5|4284.5|4287|4286|4285|4284.5|2155
1639989380000|2021-12-20 08:36:20|4286|4285|4286.5|4286|4288|4287|4286|4285|2052
1639989390000|2021-12-20 08:36:30|4286|4285.5|4285.5|4284.5|4286|4285.5|4284.5|4284|1888
1639989400000|2021-12-20 08:36:40|4285|4284|4284.5|4283.5|4286|4285.5|4284.5|4283.5|2533
1639989410000|2021-12-20 08:36:50|4284|4283|4282|4281|4284|4283|4282|4280.5|1705
1639989420000|2021-12-20 08:37:00|4281.5|4281.5|4279.5|4278.5|4281.5|4281.5|4279.5|4278|1135
1639989430000|2021-12-20 08:37:10|4279|4278|4277|4276|4279.5|4278.5|4277|4276|6808
1639989440000|2021-12-20 08:37:20|4276.5|4275.5|4277|4275.5|4277|4276|4275.5|4275|1743
1639989450000|2021-12-20 08:37:30|4276.5|4275|4274|4273|4277|4276|4274|4272.5|1054
1639989460000|2021-12-20 08:37:40|4273.5|4272.5|4275|4274|4276|4275.5|4273|4272.5|5945
1639989470000|2021-12-20 08:37:50|4274.5|4273.5|4275.5|4274.5|4275.5|4274.5|4274.5|4273.5|1188
1639989480000|2021-12-20 08:38:00|4274.5|4274|4273.5|4272.5|4275|4274|4273|4272.5|1045
1639989490000|2021-12-20 08:38:10|4273|4272|4275|4273.5|4276.5|4275|4272.5|4272|4048
1639989500000|2021-12-20 08:38:20|4274.5|4274|4273.5|4272.5|4275|4274|4273|4272.5|1238
1639989510000|2021-12-20 08:38:30|4274|4273|4273.5|4273|4275|4274.5|4273.5|4272.5|2593
1639989520000|2021-12-20 08:38:40|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4272.5|4272|748
1639989530000|2021-12-20 08:38:50|4273|4273|4271|4270.5|4273|4273|4271|4270|4163
1639989540000|2021-12-20 08:39:00|4271.5|4271|4269|4267.5|4272|4271|4268|4267|1516
1639989550000|2021-12-20 08:39:10|4268.5|4267|4268.5|4267.5|4269|4268|4267.5|4267|1104
1639989560000|2021-12-20 08:39:20|4268|4267|4267|4266|4268.5|4267|4267|4266|2502
1639989570000|2021-12-20 08:39:30|4266.5|4265.5|4266|4264.5|4266.5|4265.5|4264.5|4263.5|2484
1639989580000|2021-12-20 08:39:40|4265.5|4265|4265.5|4265|4266.5|4265.5|4265.5|4265|1403
1639989590000|2021-12-20 08:39:50|4266|4264.5|4263.5|4262.5|4266|4264.5|4262.5|4261.5|3678
1639989600000|2021-12-20 08:40:00|4263|4262|4265|4264|4265|4264.5|4263|4262|440
1639989610000|2021-12-20 08:40:10|4264.5|4263.5|4264.5|4263.5|4266|4265|4264.5|4263.5|1022
1639989620000|2021-12-20 08:40:20|4265|4264|4265.5|4264|4266.5|4265.5|4264.5|4263.5|2621
1639989630000|2021-12-20 08:40:30|4265|4263.5|4264.5|4264|4265|4264|4264|4263|229
1639989640000|2021-12-20 08:40:40|4264|4263.5|4263|4261.5|4264.5|4263.5|4262|4261|2328
1639989650000|2021-12-20 08:40:50|4262.5|4262|4262|4261|4263|4262|4261.5|4260.5|2127
1639989660000|2021-12-20 08:41:00|4261.5|4260.5|4261|4260.5|4261.5|4261|4261|4260|1032
1639989670000|2021-12-20 08:41:10|4261.5|4260|4261|4260.5|4261.5|4261|4261|4260|1271
1639989680000|2021-12-20 08:41:20|4261.5|4261|4262|4261.5|4262|4261.5|4260.5|4260|5560
1639989690000|2021-12-20 08:41:30|4262.5|4261|4262|4261.5|4262.5|4261.5|4262|4261|24740
1639989700000|2021-12-20 08:41:40|4262.5|4262|4263|4261.5|4263|4262.5|4262|4261.5|1894
1639989710000|2021-12-20 08:41:50|4263.5|4262|4264.5|4264|4265.5|4264.5|4263.5|4262|3833
1639989720000|2021-12-20 08:42:00|4265|4264.5|4264|4262.5|4265.5|4264.5|4263.5|4262.5|4889
1639989730000|2021-12-20 08:42:10|4264.5|4263|4265|4263.5|4265.5|4264|4263|4262.5|1840
1639989740000|2021-12-20 08:42:20|4265.5|4264|4266|4265.5|4267|4265.5|4264.5|4263.5|5144
1639989750000|2021-12-20 08:42:30|4266.5|4265|4265.5|4264.5|4266.5|4265.5|4264|4262.5|4271
1639989760000|2021-12-20 08:42:40|4266|4265|4267.5|4266.5|4268|4266.5|4265|4264.5|2310
1639989770000|2021-12-20 08:42:50|4267|4266|4269.5|4268.5|4270.5|4269|4266.5|4265.5|15463
1639989780000|2021-12-20 08:43:00|4270|4269|4270.5|4269|4270.5|4269.5|4268.5|4267.5|23091
1639989790000|2021-12-20 08:43:10|4270|4268.5|4271|4269.5|4271|4270|4269|4267.5|5815
1639989800000|2021-12-20 08:43:20|4270.5|4269|4271.5|4271|4272|4271|4269|4268.5|2802
1639989810000|2021-12-20 08:43:30|4272|4270.5|4274.5|4273.5|4275|4274|4272|4270.5|3305
1639989820000|2021-12-20 08:43:40|4275|4274|4275.5|4274.5|4276.5|4276|4273.5|4273|8505
1639989830000|2021-12-20 08:43:50|4275|4274|4274|4273|4275.5|4274.5|4273.5|4273|5412
1639989840000|2021-12-20 08:44:00|4273.5|4272.5|4273.5|4273|4274|4273|4273|4271.5|887
1639989850000|2021-12-20 08:44:10|4274|4272.5|4275|4273.5|4275|4274.5|4274|4272|1137
1639989860000|2021-12-20 08:44:20|4275.5|4274|4276.5|4275|4276.5|4275.5|4275.5|4274|1110
1639989870000|2021-12-20 08:44:30|4276|4274.5|4273|4272|4276|4274.5|4272|4271|1419
1639989880000|2021-12-20 08:44:40|4272.5|4271.5|4272.5|4271|4273|4272|4272|4270.5|419
1639989890000|2021-12-20 08:44:50|4272|4271.5|4273|4271|4273|4272|4271.5|4271|449
1639989900000|2021-12-20 08:45:00|4272.5|4270.5|4266.5|4265.5|4272.5|4270.5|4266.5|4265.5|15864
1639989910000|2021-12-20 08:45:10|4267|4265|4267.5|4266|4268.5|4267.5|4266.5|4265|2717
1639989920000|2021-12-20 08:45:20|4267|4265.5|4266|4265|4267|4265.5|4265|4264|1157
1639989930000|2021-12-20 08:45:30|4265.5|4264.5|4262.5|4262|4265.5|4265|4262|4261|3093
1639989940000|2021-12-20 08:45:40|4263|4261.5|4263.5|4262.5|4264|4263|4262.5|4261.5|449
1639989950000|2021-12-20 08:45:50|4264|4263|4263.5|4262.5|4265|4264|4263|4262.5|1201
1639989960000|2021-12-20 08:46:00|4264|4263|4265.5|4264|4266|4265|4264|4263|2135
1639989970000|2021-12-20 08:46:10|4265|4263.5|4265.5|4264.5|4265.5|4264.5|4264|4263.5|810
1639989980000|2021-12-20 08:46:20|4265|4264|4265|4263.5|4266|4265|4264|4263|2674
1639989990000|2021-12-20 08:46:30|4264.5|4263|4264.5|4263.5|4265|4264.5|4264|4263|530
1639990000000|2021-12-20 08:46:40|4264|4263|4266|4265|4266|4265|4264|4263|1165
1639990010000|2021-12-20 08:46:50|4265.5|4264.5|4265.5|4265|4266|4265|4265|4264|1415
1639990020000|2021-12-20 08:47:00|4265|4264.5|4262.5|4261.5|4265|4265|4262|4261|5230
1639990030000|2021-12-20 08:47:10|4263|4262|4263|4261.5|4263|4262.5|4262|4261|1534
1639990040000|2021-12-20 08:47:20|4262.5|4262|4262|4261.5|4263|4262|4261.5|4261|588
1639990050000|2021-12-20 08:47:30|4263|4262|4263|4262|4263|4262.5|4262|4262|328
1639990060000|2021-12-20 08:47:40|4263.5|4262.5|4262|4261|4264|4263.5|4262|4261|1966
1639990070000|2021-12-20 08:47:50|4262.5|4261.5|4262.5|4261.5|4263|4262|4262|4261|1151
1639990080000|2021-12-20 08:48:00|4262|4261|4264|4262.5|4264|4262.5|4262|4261|1266
1639990090000|2021-12-20 08:48:10|4263|4263|4264|4263|4264|4263|4263|4262.5|908
1639990100000|2021-12-20 08:48:20|4263.5|4262.5|4262.5|4262|4264|4263.5|4262.5|4262|2036
1639990110000|2021-12-20 08:48:30|4263|4261.5|4259.5|4258.5|4263|4261.5|4259.5|4258.5|4766
1639990120000|2021-12-20 08:48:40|4259|4259|4258|4257|4259.5|4259|4258|4257|2814
1639990130000|2021-12-20 08:48:50|4258.5|4257.5|4256.5|4255.5|4258.5|4258|4256|4255|2743
1639990140000|2021-12-20 08:49:00|4257|4256|4257.5|4256.5|4258|4257.5|4257|4256|8841
1639990150000|2021-12-20 08:49:10|4257|4256|4254.5|4253|4257|4256|4254|4252.5|6970
1639990160000|2021-12-20 08:49:20|4255|4253.5|4253.5|4253|4255.5|4254.5|4253.5|4252.5|6909
1639990170000|2021-12-20 08:49:30|4254|4253.5|4254.5|4253.5|4255|4254.5|4254|4253.5|1332
1639990180000|2021-12-20 08:49:40|4255|4254|4254|4252.5|4255|4254|4253.5|4252.5|1205
1639990190000|2021-12-20 08:49:50|4253.5|4253|4253.5|4252.5|4254.5|4253.5|4252.5|4252|4328
1639990200000|2021-12-20 08:50:00|4253|4253|4252.5|4252|4253|4253|4251.5|4250.5|4200
1639990210000|2021-12-20 08:50:10|4253|4251.5|4251|4250|4253|4252|4250.5|4250|1166
1639990220000|2021-12-20 08:50:20|4250.5|4249.5|4248|4247|4250.5|4249.5|4248|4247|7921
1639990230000|2021-12-20 08:50:30|4247.5|4246.5|4246.5|4245.5|4248|4247.5|4246|4245.5|2575
1639990240000|2021-12-20 08:50:40|4246|4245|4246.5|4245|4247|4246|4245.5|4245|4039
1639990250000|2021-12-20 08:50:50|4247|4245.5|4244.5|4243.5|4247|4246|4244|4242.5|21545
1639990260000|2021-12-20 08:51:00|4245|4244.5|4244.5|4243.5|4246|4245|4243.5|4242.5|16946
1639990270000|2021-12-20 08:51:10|4244|4243|4243.5|4242.5|4245|4244.5|4242.5|4242|8193
1639990280000|2021-12-20 08:51:20|4243|4242|4243|4242|4243|4242.5|4242|4241|1712
1639990290000|2021-12-20 08:51:30|4242.5|4241.5|4242.5|4241.5|4243|4242|4242|4241|1764
1639990300000|2021-12-20 08:51:40|4241.5|4241|4241.5|4240.5|4242.5|4241|4241.5|4240.5|9353
1639990310000|2021-12-20 08:51:50|4242|4240|4241.5|4241|4242|4241|4241|4240|5902
1639990320000|2021-12-20 08:52:00|4242|4240.5|4241.5|4240.5|4242|4241|4241|4240|12446
1639990330000|2021-12-20 08:52:10|4242|4241|4242|4241|4242|4241.5|4241|4240|4912
1639990340000|2021-12-20 08:52:20|4242.5|4241.5|4243|4242|4243|4242|4242.5|4241.5|3125
1639990350000|2021-12-20 08:52:30|4243.5|4242.5|4243.5|4242.5|4244|4243|4243.5|4242|2860
1639990360000|2021-12-20 08:52:40|4243|4243|4241.5|4240.5|4243|4243|4241|4240.5|3636
1639990370000|2021-12-20 08:52:50|4242|4240|4242.5|4241.5|4242.5|4241.5|4241.5|4240|1944
1639990380000|2021-12-20 08:53:00|4243|4242|4243|4242.5|4243.5|4242.5|4242.5|4241.5|2847
1639990390000|2021-12-20 08:53:10|4242.5|4241.5|4243.5|4242.5|4244|4243.5|4242.5|4241.5|3909
1639990400000|2021-12-20 08:53:20|4244|4242|4244.5|4244|4245|4244.5|4244|4242|1719
1639990410000|2021-12-20 08:53:30|4244|4243.5|4244|4243|4245|4243.5|4243|4242.5|2349
1639990420000|2021-12-20 08:53:40|4244.5|4243.5|4246|4245|4247.5|4246|4244|4243.5|3367
1639990430000|2021-12-20 08:53:50|4246.5|4244.5|4247.5|4246.5|4247.5|4246.5|4246.5|4244.5|1250
1639990440000|2021-12-20 08:54:00|4247|4246|4248|4247|4248|4247.5|4247|4246|4040
1639990450000|2021-12-20 08:54:10|4247|4246.5|4246|4245.5|4247.5|4246.5|4246|4245.5|3145
1639990460000|2021-12-20 08:54:20|4246.5|4246|4246.5|4245.5|4246.5|4246|4246|4245|1063
1639990470000|2021-12-20 08:54:30|4246|4245|4246|4245.5|4246.5|4245.5|4245.5|4245|318
1639990480000|2021-12-20 08:54:40|4246.5|4246|4247|4245.5|4247|4246.5|4246|4245|951
1639990490000|2021-12-20 08:54:50|4247.5|4246|4248.5|4247|4249.5|4248.5|4247.5|4245.5|1629
1639990500000|2021-12-20 08:55:00|4248|4247.5|4248.5|4247.5|4250|4248.5|4247.5|4246.5|793
1639990510000|2021-12-20 08:55:10|4249|4248|4249.5|4248.5|4250|4249|4248.5|4247.5|221
1639990520000|2021-12-20 08:55:20|4250|4249|4250|4249|4250|4249.5|4249.5|4248|1268
1639990530000|2021-12-20 08:55:30|4250.5|4249.5|4250|4248.5|4252|4250.5|4250|4248.5|1516
1639990540000|2021-12-20 08:55:40|4249.5|4249|4250.5|4249.5|4251|4249.5|4249|4248.5|402
1639990550000|2021-12-20 08:55:50|4251|4250|4251.5|4250.5|4252|4251|4251|4249.5|344
1639990560000|2021-12-20 08:56:00|4252|4251|4249.5|4249|4254.5|4253.5|4249|4248.5|3720
1639990570000|2021-12-20 08:56:10|4249|4248.5|4249.5|4248.5|4250|4249.5|4248|4247|1901
1639990580000|2021-12-20 08:56:20|4249|4248|4247.5|4246.5|4249|4248.5|4247.5|4246|770
1639990590000|2021-12-20 08:56:30|4247|4246|4246|4245|4247|4246|4245.5|4244.5|1235
1639990600000|2021-12-20 08:56:40|4246.5|4245.5|4245.5|4245|4246.5|4245.5|4244.5|4243.5|1932
1639990610000|2021-12-20 08:56:50|4246|4244.5|4246|4244.5|4246.5|4245|4244.5|4244|2246
1639990620000|2021-12-20 08:57:00|4245.5|4244|4245|4244|4246|4245|4244.5|4243.5|576
1639990630000|2021-12-20 08:57:10|4244.5|4243.5|4244.5|4243.5|4245|4244|4244|4243|1145
1639990640000|2021-12-20 08:57:20|4245|4244|4247|4245.5|4247|4246|4244.5|4243.5|1484
1639990650000|2021-12-20 08:57:30|4246.5|4246|4247.5|4246.5|4247.5|4246.5|4246|4245.5|177
1639990660000|2021-12-20 08:57:40|4248|4246|4248|4247.5|4248.5|4248|4248|4246|395
1639990670000|2021-12-20 08:57:50|4248.5|4247|4248|4246.5|4248.5|4247|4247|4246|1578
1639990680000|2021-12-20 08:58:00|4247.5|4246|4248|4247|4248|4247|4246.5|4246|292
1639990690000|2021-12-20 08:58:10|4247.5|4247.5|4247.5|4246|4248|4247.5|4246.5|4245.5|1080
1639990700000|2021-12-20 08:58:20|4247|4246.5|4246.5|4245.5|4248|4247|4246|4245.5|1292
1639990710000|2021-12-20 08:58:30|4246|4246|4248.5|4247.5|4248.5|4247.5|4246|4246|1821
1639990720000|2021-12-20 08:58:40|4249|4248|4247.5|4246.5|4249|4248|4247|4246.5|1209
1639990730000|2021-12-20 08:58:50|4248|4247|4249.5|4248|4250|4248.5|4248|4247|373
1639990740000|2021-12-20 08:59:00|4249|4247.5|4250|4248.5|4250|4249|4248.5|4247.5|788
1639990750000|2021-12-20 08:59:10|4249.5|4249|4249.5|4248.5|4250|4249|4249|4248.5|71
1639990760000|2021-12-20 08:59:20|4249|4249|4247|4246|4249|4249|4246.5|4246|3138
1639990770000|2021-12-20 08:59:30|4246.5|4245.5|4247|4246|4247|4246.5|4245.5|4245|2123
1639990780000|2021-12-20 08:59:40|4247.5|4246.5|4247.5|4246.5|4247.5|4247|4247|4246|558
1639990790000|2021-12-20 08:59:50|4247|4246|4247|4246|4247.5|4246.5|4246.5|4246|504
1639990800000|2021-12-20 09:00:00|4246.5|4246.5|4246.5|4245.5|4247.5|4246.5|4246|4245.5|1819
1639990810000|2021-12-20 09:00:10|4247|4246|4247.5|4247|4249|4248|4246.5|4246|2966
1639990820000|2021-12-20 09:00:20|4248|4247.5|4248|4247|4248.5|4247.5|4247.5|4247|2414
1639990830000|2021-12-20 09:00:30|4247.5|4246.5|4248|4247|4248|4247.5|4247|4246.5|1287
1639990840000|2021-12-20 09:00:40|4247.5|4246.5|4246|4245.5|4247.5|4246.5|4246|4245.5|2269
1639990850000|2021-12-20 09:00:50|4245.5|4245|4245|4244|4246|4245|4244.5|4243.5|6026
1639990860000|2021-12-20 09:01:00|4244.5|4243.5|4245.5|4244.5|4245.5|4244.5|4243.5|4243|3315
1639990870000|2021-12-20 09:01:10|4245|4244|4245|4244|4245.5|4244.5|4244.5|4244|522
1639990880000|2021-12-20 09:01:20|4244.5|4243.5|4244.5|4243.5|4244.5|4243.5|4243|4242|4373
1639990890000|2021-12-20 09:01:30|4244|4243|4244.5|4243.5|4244.5|4243.5|4243|4242|2419
1639990900000|2021-12-20 09:01:40|4245|4244|4247.5|4246.5|4247.5|4246.5|4245|4244|862
1639990910000|2021-12-20 09:01:50|4248|4247|4247.5|4246.5|4248.5|4247.5|4247.5|4246.5|4986
1639990920000|2021-12-20 09:02:00|4247|4246|4247.5|4246|4248.5|4248|4246|4245.5|10022
1639990930000|2021-12-20 09:02:10|4247|4245.5|4246|4245|4247|4246|4246|4245|1650
1639990940000|2021-12-20 09:02:20|4246.5|4246|4247.5|4247|4247.5|4247|4246.5|4246|5403
1639990950000|2021-12-20 09:02:30|4247|4246.5|4246|4245|4247|4246.5|4246|4245|4161
1639990960000|2021-12-20 09:02:40|4245.5|4244.5|4247|4246|4247|4246.5|4245.5|4244.5|1747
1639990970000|2021-12-20 09:02:50|4246.5|4245|4247|4246.5|4247.5|4246.5|4246|4244.5|9752
1639990980000|2021-12-20 09:03:00|4247.5|4246|4247.5|4246.5|4247.5|4247|4246.5|4246|1829
1639990990000|2021-12-20 09:03:10|4247|4246|4247.5|4246|4247.5|4246|4245.5|4245|1313
1639991000000|2021-12-20 09:03:20|4247|4246.5|4247|4246|4247.5|4247|4246.5|4246|654
1639991010000|2021-12-20 09:03:30|4246.5|4246.5|4247|4246|4247.5|4246.5|4246.5|4245.5|2963
1639991020000|2021-12-20 09:03:40||4246.5||4246||4246.5||4246|0
1639991030000|2021-12-20 09:03:50|4246.5|4246.5|4246|4245|4246.5|4246.5|4245.5|4245|2444
1639991040000|2021-12-20 09:04:00|4246.5|4245.5|4246|4245.5|4246.5|4246|4245.5|4245|1080
1639991050000|2021-12-20 09:04:10|4245.5|4245|4246|4245|4246|4245.5|4245.5|4245|2609
1639991060000|2021-12-20 09:04:20|4246.5|4245.5|4247|4246|4247|4246.5|4246.5|4245.5|1848
1639991070000|2021-12-20 09:04:30|4247.5|4246.5|4248|4246.5|4249|4248|4247.5|4246.5|6207
1639991080000|2021-12-20 09:04:40|4247.5|4246|4246.5|4246|4247.5|4246.5|4246.5|4246|228
1639991090000|2021-12-20 09:04:50|4246|4245.5|4246.5|4245.5|4246.5|4246|4246|4245.5|1887
1639991100000|2021-12-20 09:05:00|4246|4245|4246.5|4245.5|4246.5|4246|4245|4244.5|2972
1639991110000|2021-12-20 09:05:10|4246|4246|4246.5|4245.5|4246.5|4246|4246|4245.5|244
1639991120000|2021-12-20 09:05:20|4246|4245|4247|4246.5|4247|4246.5|4245.5|4245|2505
1639991130000|2021-12-20 09:05:30|4246.5|4246|4244.5|4243.5|4246.5|4246|4243.5|4242.5|7059
1639991140000|2021-12-20 09:05:40|4245|4244|4244.5|4243.5|4246|4245|4244.5|4243.5|2359
1639991150000|2021-12-20 09:05:50|4245|4244|4244|4243|4245|4244.5|4243|4242.5|1769
1639991160000|2021-12-20 09:06:00|4243.5|4242.5|4242.5|4242|4243.5|4242.5|4242.5|4242|1088
1639991170000|2021-12-20 09:06:10|4242|4241.5|4241.5|4240.5|4243|4242|4241.5|4240.5|2727
1639991180000|2021-12-20 09:06:20|4241|4241|4241.5|4241|4241.5|4241|4240.5|4240|1979
1639991190000|2021-12-20 09:06:30|4242|4241.5|4241.5|4241|4242.5|4241.5|4241|4240.5|1095
1639991200000|2021-12-20 09:06:40|4241|4240.5|4242|4241|4242|4241.5|4240.5|4240|5523
1639991210000|2021-12-20 09:06:50|4241.5|4240.5|4243|4242|4243|4242|4241.5|4240.5|1755
1639991220000|2021-12-20 09:07:00|4242.5|4242.5|4242|4241|4242.5|4242.5|4241.5|4241|1304
1639991230000|2021-12-20 09:07:10|4241.5|4241.5|4242|4241|4242|4241.5|4240.5|4240|3995
1639991240000|2021-12-20 09:07:20|4241.5|4240.5|4242|4241.5|4242|4241.5|4241.5|4240.5|1385
1639991250000|2021-12-20 09:07:30|4242.5|4242|4244.5|4243.5|4244.5|4243.5|4242.5|4242|3307
1639991260000|2021-12-20 09:07:40|4244|4243|4244.5|4243.5|4244.5|4243.5|4243.5|4243|2520
1639991270000|2021-12-20 09:07:50|4245|4244|4246|4245|4246|4245|4245|4244|235
1639991280000|2021-12-20 09:08:00|4245.5|4244.5|4244.5|4243|4245.5|4244.5|4243.5|4243|1803
1639991290000|2021-12-20 09:08:10|4244|4242.5|4242.5|4241.5|4244|4243|4242.5|4241.5|1994
1639991300000|2021-12-20 09:08:20|4243|4242|4246|4244.5|4246|4244.5|4243|4242|1613
1639991310000|2021-12-20 09:08:30|4246.5|4245|4247|4246|4247|4246.5|4246|4245|289
1639991320000|2021-12-20 09:08:40|4247.5|4246.5|4248|4247.5|4249|4248|4247.5|4246.5|1134
1639991330000|2021-12-20 09:08:50|4248.5|4247|4247|4246|4249|4247|4246|4245|1607
1639991340000|2021-12-20 09:09:00|4246.5|4245.5|4243.5|4242.5|4247|4245.5|4243|4242.5|816
1639991350000|2021-12-20 09:09:10|4244|4243|4242.5|4242|4244|4243|4242.5|4242|351
1639991360000|2021-12-20 09:09:20|4242|4241.5|4242|4241.5|4242.5|4241.5|4242|4241.5|114
1639991370000|2021-12-20 09:09:30|4242.5|4242|4242.5|4241|4243|4242|4242|4241|2285
1639991380000|2021-12-20 09:09:40|4242|4242.5|4242|4241|4243|4242.5|4242|4241|2746
1639991390000|2021-12-20 09:09:50|4241.5|4240.5|4241.5|4240.5|4242.5|4241.5|4241.5|4240.5|617
1639991400000|2021-12-20 09:10:00|4242|4241|4242.5|4241.5|4243|4242|4242|4241|1138
1639991410000|2021-12-20 09:10:10|4242|4241|4242|4241|4243|4242.5|4241|4240|1732
1639991420000|2021-12-20 09:10:20|4242.5|4241.5|4241.5|4240.5|4242.5|4241.5|4241|4240|1362
1639991430000|2021-12-20 09:10:30|4242|4241|4245|4243.5|4245|4244|4242|4241|776
1639991440000|2021-12-20 09:10:40|4244.5|4243|4243.5|4243|4244.5|4243.5|4243.5|4243|295
1639991450000|2021-12-20 09:10:50|4244|4243.5|4245|4244|4245|4244.5|4244|4243|770
1639991460000|2021-12-20 09:11:00|4244.5|4243.5|4243.5|4242.5|4244.5|4243.5|4243|4242|880
1639991470000|2021-12-20 09:11:10|4243|4242|4243.5|4242.5|4244.5|4244|4243|4242|4798
1639991480000|2021-12-20 09:11:20|4244|4243|4244|4243|4244.5|4243.5|4243.5|4243|771
1639991490000|2021-12-20 09:11:30|4243.5||4243.5||4244||4243.5||0
1639991500000|2021-12-20 09:11:40|4244|4243.5|4246|4245|4246|4245|4244|4243.5|551
1639991510000|2021-12-20 09:11:50|4245.5|4244.5|4245|4244|4245.5|4244.5|4244|4243.5|1947
1639991520000|2021-12-20 09:12:00|4245.5|4244.5|4245.5|4245|4245.5|4245|4245.5|4244.5|596
1639991530000|2021-12-20 09:12:10|4246|4245.5|4245|4244|4246|4245.5|4244|4243.5|2222
1639991540000|2021-12-20 09:12:20|4245.5|4244.5|4246|4245.5|4246|4245.5|4245.5|4244.5|247
1639991550000|2021-12-20 09:12:30|4245.5|4245|4245.5|4244.5|4246|4245.5|4245|4244|647
1639991560000|2021-12-20 09:12:40|4245|4244|4243.5|4242.5|4245.5|4244|4243|4242.5|1521
1639991570000|2021-12-20 09:12:50|4243|4242|4242.5|4241.5|4243.5|4242.5|4242.5|4241.5|1094
1639991580000|2021-12-20 09:13:00|4243|4242|4245.5|4244|4245.5|4244|4243|4241.5|1126
1639991590000|2021-12-20 09:13:10|4245|4244.5|4244.5|4243.5|4245|4244.5|4244|4243|554
1639991600000|2021-12-20 09:13:20|4245|4244|4245|4243.5|4245|4244|4244.5|4243.5|0
1639991610000|2021-12-20 09:13:30|4244.5|4244|4244|4243.5|4244.5|4244.5|4244|4243.5|0
1639991620000|2021-12-20 09:13:40|4244.5|4244|4244.5|4243.5|4244.5|4244|4244.5|4243.5|215
1639991630000|2021-12-20 09:13:50|4245|4244|4245|4244|4245|4244.5|4244.5|4244|188
1639991640000|2021-12-20 09:14:00|4244.5|4243.5|4243.5|4242.5|4244.5|4243.5|4243|4242.5|1092
1639991650000|2021-12-20 09:14:10|4243||4243.5||4243.5||4243||11
1639991660000|2021-12-20 09:14:20|4243|4243|4244|4243|4244|4243.5|4243|4242|1588
1639991670000|2021-12-20 09:14:30|4244.5|4243.5|4244|4243.5|4245|4244|4244|4243.5|1170
1639991680000|2021-12-20 09:14:40|4243.5|4243|4241.5|4241|4244|4243|4241.5|4241|3379
1639991690000|2021-12-20 09:14:50|4241|4240.5|4242|4241|4242|4241.5|4240.5|4240|2630
1639991700000|2021-12-20 09:15:00|4241.5|4240.5|4242|4241.5|4242|4241.5|4241|4240.5|347
1639991710000|2021-12-20 09:15:10|4242.5|4242|4242.5|4241.5|4243|4242|4242|4241|1007
1639991720000|2021-12-20 09:15:20|4243|4242|4241.5|4240.5|4243|4242|4241|4240.5|1379
1639991730000|2021-12-20 09:15:30|4241|4241|4242|4241.5|4242|4241.5|4241|4241|1552
1639991740000|2021-12-20 09:15:40|4242.5|4242|4244|4242.5|4244|4243|4242.5|4241.5|646
1639991750000|2021-12-20 09:15:50|4243.5|4243|4241.5|4241|4243.5|4243|4241.5|4241|805
1639991760000|2021-12-20 09:16:00|4241|4240.5|4241.5|4240.5|4241.5|4241|4240.5|4240|3507
1639991770000|2021-12-20 09:16:10|4241|4240|4241.5|4240.5|4241.5|4241|4241|4240|802
1639991780000|2021-12-20 09:16:20|4241|4241|4242|4241|4242.5|4242|4241|4241|1372
1639991790000|2021-12-20 09:16:30|4242.5|4241.5|4242|4241|4242.5|4241.5|4241.5|4240.5|2983
1639991800000|2021-12-20 09:16:40|4241.5|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240.5|1067
1639991810000|2021-12-20 09:16:50|4242|4241|4241.5|4240.5|4242|4241|4241.5|4240.5|419
1639991820000|2021-12-20 09:17:00|4241|4240|4242|4241|4242|4241.5|4241|4240|2416
1639991830000|2021-12-20 09:17:10|4242.5|4241.5|4243.5|4242.5|4244|4243|4242|4241|1227
1639991840000|2021-12-20 09:17:20|4243|4242|4243|4242|4243.5|4242|4241.5|4241|524
1639991850000|2021-12-20 09:17:30|4242.5|4241.5|4242.5|4241.5|4243.5|4243|4242|4241.5|1508
1639991860000|2021-12-20 09:17:40|4242|4242|4242.5|4242|4242.5|4242|4242|4242|546
1639991870000|2021-12-20 09:17:50|4243|4241.5|4242|4240.5|4243.5|4242.5|4241.5|4240.5|2395
1639991880000|2021-12-20 09:18:00|4241.5|4241|4242.5|4241.5|4242.5|4241.5|4241.5|4240.5|381
1639991890000|2021-12-20 09:18:10|4242|4241|4242|4241|4242.5|4241|4242|4241|0
1639991900000|2021-12-20 09:18:20|4241.5||4241.5||4241.5||4241.5||35
1639991910000|2021-12-20 09:18:30|4241|4240.5|4241.5|4241|4241.5|4241|4241|4240.5|852
1639991920000|2021-12-20 09:18:40|4242|4241.5|4242|4241|4242|4241.5|4242|4241|179
1639991930000|2021-12-20 09:18:50|4241.5|4240.5|4241|4240.5|4242|4241.5|4240.5|4240|1679
1639991940000|2021-12-20 09:19:00|4241.5|4241|4241.5|4240.5|4242|4241|4241.5|4240.5|11
1639991950000|2021-12-20 09:19:10|4241|4240|4241|4240.5|4241|4240.5|4241|4240|2020
1639991960000|2021-12-20 09:19:20|4241.5||4241.5||4241.5||4241||1818
1639991970000|2021-12-20 09:19:30|4241|4241|4242.5|4241.5|4242.5|4241.5|4241|4240.5|2878
1639991980000|2021-12-20 09:19:40|4243|4242|4244|4243|4245|4244|4243|4242|4591
1639991990000|2021-12-20 09:19:50|4244.5|4243.5|4243|4242.5|4245|4244.5|4243|4242.5|1805
1639992000000|2021-12-20 09:20:00|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|61
1639992010000|2021-12-20 09:20:10|4242|4241.5|4242|4241.5|4243|4242.5|4241.5|4241|4901
1639992020000|2021-12-20 09:20:20||4241||4241.5||4241.5||4241|261
1639992030000|2021-12-20 09:20:30|4241.5|4241|4242|4241.5|4242.5|4241.5|4241.5|4241|1067
1639992040000|2021-12-20 09:20:40|4242.5|4242|4242.5|4242|4242.5|4242|4242|4241.5|1160
1639992050000|2021-12-20 09:20:50|4243|4242.5|4241.5|4241|4243|4242.5|4241|4240.5|2526
1639992060000|2021-12-20 09:21:00|4241|4240.5|4239|4238.5|4241.5|4240.5|4239|4238.5|6595
1639992070000|2021-12-20 09:21:10|4239.5|4239|4240|4239|4240|4239.5|4239.5|4239|404
1639992080000|2021-12-20 09:21:20|4239.5|4238.5|4239|4238|4239.5|4238.5|4238.5|4238|2533
1639992090000|2021-12-20 09:21:30|4238.5||4239||4239||4238.5||402
1639992100000|2021-12-20 09:21:40|4239.5|4238.5|4240|4239.5|4240|4239.5|4239.5|4238.5|1326
1639992110000|2021-12-20 09:21:50|4240.5|4239|4240|4239|4241|4240.5|4239.5|4239|2526
1639992120000|2021-12-20 09:22:00|4239.5|4239.5|4240.5|4239|4240.5|4240|4239.5|4239|952
1639992130000|2021-12-20 09:22:10|4240|4238.5|4240.5|4239.5|4240.5|4239.5|4239.5|4238.5|4288
1639992140000|2021-12-20 09:22:20|4240|4239|4240.5|4239.5|4240.5|4240|4237.5|4237|31761
1639992150000|2021-12-20 09:22:30|4240|4239|4237|4236.5|4240|4239|4237|4236.5|4362
1639992160000|2021-12-20 09:22:40|4236.5|4236|4237|4236|4237|4236|4236|4235.5|2241
1639992170000|2021-12-20 09:22:50|4237.5|4236.5|4239|4238|4239|4238|4237|4236|5093
1639992180000|2021-12-20 09:23:00|4238.5|4237.5|4238.5|4237.5|4239|4238.5|4238|4237.5|3737
1639992190000|2021-12-20 09:23:10|4238|4237|4238.5|4237.5|4238.5|4238|4237|4236|5776
1639992200000|2021-12-20 09:23:20|4239|4238|4239|4237.5|4240|4239|4238.5|4237.5|6582
1639992210000|2021-12-20 09:23:30|4239.5|4238|4238|4237.5|4239.5|4238.5|4238|4237.5|1874
1639992220000|2021-12-20 09:23:40|4238.5|4238|4238.5|4238|4239.5|4239|4238.5|4237.5|678
1639992230000|2021-12-20 09:23:50|4239|4237.5|4240|4239|4240|4239|4238|4237.5|3322
1639992240000|2021-12-20 09:24:00|4240.5|4239.5|4241.5|4240.5|4241.5|4240.5|4240.5|4239.5|433
1639992250000|2021-12-20 09:24:10|4241|4240|4241.5|4240.5|4241.5|4241|4240.5|4240|1301
1639992260000|2021-12-20 09:24:20|4240.5|4240|4241|4240.5|4241|4240.5|4240|4239.5|2823
1639992270000|2021-12-20 09:24:30|4241.5|4240|4240.5|4239.5|4242.5|4242|4240.5|4239.5|1041
1639992280000|2021-12-20 09:24:40|4240|4240|4240|4239|4240.5|4240|4239.5|4239|903
1639992290000|2021-12-20 09:24:50|4239.5||4239.5||4240||4239.5||1799
1639992300000|2021-12-20 09:25:00|4240|4239.5|4242.5|4241.5|4242.5|4242|4240|4239.5|1793
1639992310000|2021-12-20 09:25:10|4243|4242|4241.5|4240.5|4243.5|4242.5|4241|4240|4985
1639992320000|2021-12-20 09:25:20|4241|4240|4241|4240|4241.5|4241|4241|4240|577
1639992330000|2021-12-20 09:25:30|4240.5|4240.5|4241|4240|4241|4240.5|4240.5|4240|661
1639992340000|2021-12-20 09:25:40|4240.5|4240.5|4241|4240.5|4241.5|4240.5|4240.5|4240|1436
1639992350000|2021-12-20 09:25:50|4241.5|4240|4241|4240|4241.5|4241|4240.5|4240|1745
1639992360000|2021-12-20 09:26:00|4240.5|4239.5|4240|4239|4240.5|4239.5|4239.5|4239|164
1639992370000|2021-12-20 09:26:10|4239.5|4238.5|4239.5|4238.5|4240|4239|4239.5|4238.5|1491
1639992380000|2021-12-20 09:26:20|4240|4239|4239.5|4238.5|4240.5|4239.5|4239.5|4238.5|2277
1639992390000|2021-12-20 09:26:30|4239|4238|4238|4237.5|4239.5|4239|4238|4237.5|2135
1639992400000|2021-12-20 09:26:40|4238.5|4238|4238.5|4237.5|4239|4238|4238.5|4237.5|47
1639992410000|2021-12-20 09:26:50|4239|4238|4238.5|4237.5|4239|4238.5|4237.5|4237|1893
1639992420000|2021-12-20 09:27:00|4238|4237|4238|4237|4239|4238|4237.5|4237|2377
1639992430000|2021-12-20 09:27:10|4238.5|4237.5|4236.5|4236|4238.5|4237.5|4236.5|4236|3079
1639992440000|2021-12-20 09:27:20|4237|4236.5|4237|4236.5|4237|4236.5|4236.5|4236|464
1639992450000|2021-12-20 09:27:30|4236.5|4236|4236.5|4236|4237|4236|4236.5|4235.5|1075
1639992460000|2021-12-20 09:27:40|4237|4235.5|4239|4238|4239.5|4239|4236.5|4235.5|6698
1639992470000|2021-12-20 09:27:50|4238.5|4237.5|4238.5|4238|4238.5|4238|4238|4237|600
1639992480000|2021-12-20 09:28:00|4239|4237.5|4238|4237.5|4239|4237.5|4237.5|4237|2686
1639992490000|2021-12-20 09:28:10|4238.5|4238|4239.5|4239|4239.5|4239|4238.5|4238|356
1639992500000|2021-12-20 09:28:20|4239|4238.5|4239|4238.5|4239.5|4239|4238.5|4238|1918
1639992510000|2021-12-20 09:28:30|4239.5|4238|4238.5|4237.5|4239.5|4238|4238|4237.5|2092
1639992520000|2021-12-20 09:28:40|4238|4238|4238.5|4237.5|4238.5|4238|4238|4237.5|194
1639992530000|2021-12-20 09:28:50|4238|4238|4241|4240.5|4241.5|4240.5|4238|4238|2059
1639992540000|2021-12-20 09:29:00|4241.5|4241|4243.5|4243|4244.5|4243.5|4241.5|4241|2714
1639992550000|2021-12-20 09:29:10|4244|4243.5|4244|4243|4244.5|4244|4243|4242.5|2613
1639992560000|2021-12-20 09:29:20|4244.5|4243.5|4244.5|4243.5|4244.5|4244|4243.5|4243|5823
1639992570000|2021-12-20 09:29:30|4245|4244|4243.5|4243|4245|4244|4243.5|4243|3497
1639992580000|2021-12-20 09:29:40|4243|4242.5|4244|4243|4244.5|4244|4243|4242|4010
1639992590000|2021-12-20 09:29:50|4243.5|4242.5|4244.5|4243.5|4244.5|4244|4243|4242.5|4605
1639992600000|2021-12-20 09:30:00|4245|4244|4247.5|4246|4248|4247|4245|4244|970
1639992610000|2021-12-20 09:30:10|4248|4246.5|4250.5|4249.5|4251|4250|4247.5|4246.5|1604
1639992620000|2021-12-20 09:30:20|4250|4249|4251.5|4250.5|4251.5|4250.5|4249.5|4249|2726
1639992630000|2021-12-20 09:30:30|4252|4251|4251.5|4250.5|4252|4251|4250|4249|2908
1639992640000|2021-12-20 09:30:40|4252|4251|4252|4251.5|4253.5|4252.5|4251.5|4251|987
1639992650000|2021-12-20 09:30:50|4251.5|4251|4250.5|4250|4252|4251.5|4250|4249.5|5592
1639992660000|2021-12-20 09:31:00|4251|4249.5|4251|4250|4251|4250.5|4251|4249.5|909
1639992670000|2021-12-20 09:31:10|4251.5|4250.5|4251|4250|4251.5|4250.5|4250|4249.5|1371
1639992680000|2021-12-20 09:31:20|4250.5|4249.5|4251.5|4250.5|4253.5|4252|4249.5|4248.5|7879
1639992690000|2021-12-20 09:31:30|4252|4251|4252.5|4252|4252.5|4252|4251.5|4250.5|325
1639992700000|2021-12-20 09:31:40|4253|4251.5|4252|4251.5|4253.5|4253|4251.5|4250.5|4947
1639992710000|2021-12-20 09:31:50|4251.5|4251|4252.5|4251.5|4252.5|4252|4251.5|4250.5|472
1639992720000|2021-12-20 09:32:00|4252|4251|4253.5|4252|4254|4253.5|4250.5|4249.5|9831
1639992730000|2021-12-20 09:32:10|4253|4252.5|4253.5|4252.5|4253.5|4253|4251.5|4251|3346
1639992740000|2021-12-20 09:32:20|4254|4253|4253.5|4252.5|4254|4253|4252.5|4252|455
1639992750000|2021-12-20 09:32:30|4254|4253|4254|4253|4254.5|4254|4254|4253|187
1639992760000|2021-12-20 09:32:40|4254.5|4253.5|4255.5|4255|4255.5|4255|4254.5|4253.5|553
1639992770000|2021-12-20 09:32:50|4256|4254.5|4256|4255|4256.5|4255.5|4256|4254.5|416
1639992780000|2021-12-20 09:33:00|4257|4255.5|4254.5|4253.5|4257.5|4256.5|4254.5|4253.5|3360
1639992790000|2021-12-20 09:33:10|4254|4253|4255|4254|4255|4254|4253|4252|2709
1639992800000|2021-12-20 09:33:20|4255.5|4254.5|4256|4255|4256|4255.5|4255.5|4254.5|2899
1639992810000|2021-12-20 09:33:30|4255.5|4254.5|4255|4254|4255.5|4254.5|4254.5|4254|899
1639992820000|2021-12-20 09:33:40|4254.5|4253.5|4251.5|4250.5|4255|4254|4251|4250.5|3605
1639992830000|2021-12-20 09:33:50|4252|4251|4252|4250.5|4252.5|4251.5|4250.5|4250|13701
1639992840000|2021-12-20 09:34:00|4251.5|4250|4249.5|4249|4251.5|4250|4249.5|4249|3992
1639992850000|2021-12-20 09:34:10|4249|4248.5|4250.5|4249.5|4251|4249.5|4249|4248.5|1272
1639992860000|2021-12-20 09:34:20|4251|4250|4251.5|4251|4252|4251|4249.5|4248.5|4791
1639992870000|2021-12-20 09:34:30|4251|4250.5|4249|4247.5|4252|4251.5|4248.5|4247.5|6086
1639992880000|2021-12-20 09:34:40|4248.5|4247|4249.5|4248.5|4250|4248.5|4248|4247|518
1639992890000|2021-12-20 09:34:50|4250|4249|4252|4251|4252|4251|4250|4249|1122
1639992900000|2021-12-20 09:35:00|4251.5|4251.5|4255|4253.5|4255.5|4254.5|4251.5|4251.5|2226
1639992910000|2021-12-20 09:35:10|4255.5|4254|4254.5|4253.5|4256|4255|4253|4252.5|2461
1639992920000|2021-12-20 09:35:20|4254|4253|4255|4254|4255|4254.5|4254|4253|473
1639992930000|2021-12-20 09:35:30|4254.5|4253.5|4255|4254|4255|4254|4254|4253|351
1639992940000|2021-12-20 09:35:40|4254.5|4253.5|4252.5|4252|4254.5|4254|4252.5|4252|579
1639992950000|2021-12-20 09:35:50|4253||4252.5||4253||4252.5||115
1639992960000|2021-12-20 09:36:00|4252|4251.5|4253|4252|4253|4252|4252|4251|381
1639992970000|2021-12-20 09:36:10|4252.5|4251.5|4253|4251.5|4253|4251.5|4252.5|4251.5|0
1639992980000|2021-12-20 09:36:20|4252.5|4251|4253|4252|4253|4252.5|4252|4251|1144
1639992990000|2021-12-20 09:36:30|4253.5|4252.5|4254.5|4253.5|4255|4254|4253.5|4252.5|746
1639993000000|2021-12-20 09:36:40|4254|4253|4253.5|4252.5|4254|4253|4253.5|4252.5|453
1639993010000|2021-12-20 09:36:50|4254|4253|4255.5|4255|4255.5|4255|4254|4253|3090
1639993020000|2021-12-20 09:37:00|4256|4254.5|4257|4256|4257.5|4256|4256|4254.5|0
1639993030000|2021-12-20 09:37:10|4257.5|4256.5|4257|4256|4258|4257|4255.5|4255|1962
1639993040000|2021-12-20 09:37:20|4256.5|4255.5|4256.5|4255.5|4256.5|4256|4255.5|4255|1020
1639993050000|2021-12-20 09:37:30|4256|4256|4256.5|4255|4256.5|4256|4255|4254.5|2112
1639993060000|2021-12-20 09:37:40|4256|4255.5|4255.5|4254.5|4256|4255.5|4255|4254|414
1639993070000|2021-12-20 09:37:50|4256|4255|4256|4255|4256|4255|4256|4255|29
1639993080000|2021-12-20 09:38:00|4256.5|4255.5|4254.5|4254|4257|4256|4254.5|4254|931
1639993090000|2021-12-20 09:38:10|4255|4254.5|4255|4254|4255|4254.5|4254.5|4254|71
1639993100000|2021-12-20 09:38:20|4255.5|4254.5|4255|4254|4256|4255|4254.5|4254|143
1639993110000|2021-12-20 09:38:30|4254.5|4253.5|4252.5|4251.5|4255|4253.5|4252|4251.5|1344
1639993120000|2021-12-20 09:38:40|4252||4252||4252.5||4252||261
1639993130000|2021-12-20 09:38:50|4251.5|4251|4252|4251|4252|4251.5|4251|4250|409
1639993140000|2021-12-20 09:39:00|4251.5|4251.5|4252.5|4251|4252.5|4252|4251.5|4251|586
1639993150000|2021-12-20 09:39:10||4251.5||4251||4251.5||4251|0
1639993160000|2021-12-20 09:39:20|4252|4251.5|4251.5|4250|4252.5|4251.5|4251|4250|780
1639993170000|2021-12-20 09:39:30|4251|4250.5|4251|4250|4251|4250.5|4251|4250|454
1639993180000|2021-12-20 09:39:40|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|82
1639993190000|2021-12-20 09:39:50|4252|4250|4253|4252.5|4253|4252.5|4252|4250|883
1639993200000|2021-12-20 09:40:00|4253.5|4253|4252|4251.5|4255|4254|4252|4251|6351
1639993210000|2021-12-20 09:40:10|4252.5|4252|4253|4252|4253|4252.5|4252|4251.5|1572
1639993220000|2021-12-20 09:40:20|4252.5|4251.5|4252|4250.5|4252.5|4251.5|4251.5|4250.5|707
1639993230000|2021-12-20 09:40:30|4251.5|4251|4251.5|4250.5|4252|4251|4251.5|4250.5|100
1639993240000|2021-12-20 09:40:40|4252|4251|4252|4251|4252.5|4252|4251.5|4251|696
1639993250000|2021-12-20 09:40:50|4252.5|4251.5|4253.5|4252.5|4254|4253.5|4252.5|4251.5|2900
1639993260000|2021-12-20 09:41:00|4254|4253|4255|4254|4255.5|4254.5|4254|4253|1887
1639993270000|2021-12-20 09:41:10|4254.5|4253.5|4253|4252|4254.5|4253.5|4252.5|4252|1062
1639993280000|2021-12-20 09:41:20|4252.5|4251.5|4252|4251|4253|4252|4252|4250|2934
1639993290000|2021-12-20 09:41:30|4251.5|4250.5|4251.5|4250.5|4252.5|4252|4251|4250|2185
1639993300000|2021-12-20 09:41:40|4251|4250|4251|4250|4251.5|4251|4250.5|4250|1537
1639993310000|2021-12-20 09:41:50|4250.5|4249.5|4251|4249.5|4251|4250.5|4250|4249|2702
1639993320000|2021-12-20 09:42:00|4250.5|4250|4251|4250|4251|4250.5|4250.5|4250|504
1639993330000|2021-12-20 09:42:10|4251.5|4250.5|4252.5|4251.5|4253|4252|4251.5|4250.5|8325
1639993340000|2021-12-20 09:42:20|4252|4250.5|4252.5|4251|4252.5|4251.5|4251.5|4250.5|3402
1639993350000|2021-12-20 09:42:30|4253|4251.5|4257|4256|4258|4257|4252.5|4251.5|8781
1639993360000|2021-12-20 09:42:40|4256.5|4255.5|4256.5|4255.5|4257|4256.5|4256|4255.5|842
1639993370000|2021-12-20 09:42:50|4257|4256|4257|4256|4257|4256.5|4256.5|4255.5|942
1639993380000|2021-12-20 09:43:00|4256.5|4255.5|4255.5|4254.5|4257|4256|4255|4254.5|515
1639993390000|2021-12-20 09:43:10|4255|4254|4254.5|4254|4255|4254|4253.5|4253|299
1639993400000|2021-12-20 09:43:20|4255|4253.5|4255.5|4254.5|4255.5|4255|4255|4253.5|683
1639993410000|2021-12-20 09:43:30|4256|4255|4256.5|4255.5|4257|4256|4256|4255|829
1639993420000|2021-12-20 09:43:40|4257|4256|4259|4257.5|4259|4258|4257|4256|517
1639993430000|2021-12-20 09:43:50|4258.5|4258|4258|4257.5|4259|4258.5|4258|4257.5|967
1639993440000|2021-12-20 09:44:00|4257.5|4257|4259|4258|4259|4258.5|4257.5|4257|2232
1639993450000|2021-12-20 09:44:10|4258.5|4257.5|4257.5|4256.5|4258.5|4258|4256.5|4256|1131
1639993460000|2021-12-20 09:44:20|4258|4257|4257.5|4256.5|4258|4257.5|4257|4256.5|325
1639993470000|2021-12-20 09:44:30|4257|4257.5|4257.5|4256.5|4258.5|4257.5|4257|4256.5|2207
1639993480000|2021-12-20 09:44:40|4258|4257|4257.5|4256.5|4258|4257|4257|4256.5|0
1639993490000|2021-12-20 09:44:50|4257|4257|4257.5|4256.5|4257.5|4257|4257|4256.5|0
1639993500000|2021-12-20 09:45:00|4257|4256|4255|4254|4257.5|4256.5|4255|4254|1276
1639993510000|2021-12-20 09:45:10|4255.5|4254.5|4256|4255|4256.5|4256|4255.5|4254.5|564
1639993520000|2021-12-20 09:45:20|4255.5|4254|4255.5|4254.5|4256|4255|4255|4254|614
1639993530000|2021-12-20 09:45:30|4256|4255|4255.5|4254.5|4256.5|4255.5|4255.5|4254.5|2059
1639993540000|2021-12-20 09:45:40|4256|4255|4255|4254|4256.5|4255|4255|4253.5|363
1639993550000|2021-12-20 09:45:50|4255.5|4254.5|4255|4254|4256|4255|4254.5|4254|871
1639993560000|2021-12-20 09:46:00|4254.5|4253.5|4255.5|4254.5|4256|4255.5|4254|4253.5|4579
1639993570000|2021-12-20 09:46:10|4256|4255|4255.5|4255|4256|4255|4255.5|4254.5|648
1639993580000|2021-12-20 09:46:20|4256|4254.5|4257|4256.5|4257|4256.5|4255|4254.5|1359
1639993590000|2021-12-20 09:46:30|4257.5|4256|4258|4257|4258.5|4257.5|4257|4256|1875
1639993600000|2021-12-20 09:46:40|4257.5|4256.5|4256.5|4255.5|4257.5|4257|4256.5|4255.5|640
1639993610000|2021-12-20 09:46:50|4256|4255|4254.5|4253.5|4256.5|4255|4254.5|4253.5|2395
1639993620000|2021-12-20 09:47:00|4255|4254|4255.5|4255|4255.5|4255|4255|4254|1266
1639993630000|2021-12-20 09:47:10|4256|4255.5|4258|4257.5|4259.5|4258.5|4256|4255.5|4599
1639993640000|2021-12-20 09:47:20|4258.5|4258|4259|4258|4259.5|4258.5|4258|4257.5|1400
1639993650000|2021-12-20 09:47:30|4259.5|4258.5|4260|4259.5|4260|4259.5|4259|4258|3798
1639993660000|2021-12-20 09:47:40|4261|4260|4261|4260.5|4261.5|4260.5|4260.5|4260|6780
1639993670000|2021-12-20 09:47:50|4260.5|4260|4261.5|4260.5|4262|4261|4260.5|4260|1131
1639993680000|2021-12-20 09:48:00|4262|4261|4263|4262|4263|4262|4262|4261|588
1639993690000|2021-12-20 09:48:10|4263.5|4262.5|4261|4260|4264|4263.5|4261|4260|3326
1639993700000|2021-12-20 09:48:20|4261.5|4260.5|4261|4260.5|4262|4261|4261|4260.5|270
1639993710000|2021-12-20 09:48:30|4260.5|4260|4261|4260|4261|4260.5|4260.5|4259.5|272
1639993720000|2021-12-20 09:48:40|4260.5|4259.5|4260.5|4260|4261|4260|4260.5|4259.5|734
1639993730000|2021-12-20 09:48:50|4260|4259.5|4260|4259|4261|4260.5|4259.5|4258.5|2924
1639993740000|2021-12-20 09:49:00|4259.5|4258.5|4258.5|4257.5|4259.5|4259|4258.5|4257.5|1572
1639993750000|2021-12-20 09:49:10|4259|4258.5|4259|4258.5|4260|4259.5|4259|4258.5|1481
1639993760000|2021-12-20 09:49:20|4259.5|4259|4260|4259|4260|4259.5|4259.5|4259|0
1639993770000|2021-12-20 09:49:30|4259.5|4259.5|4260|4259|4260|4259.5|4259.5|4259|231
1639993780000|2021-12-20 09:49:40|4259.5|4258.5|4261.5|4260|4261.5|4261|4259|4258|1963
1639993790000|2021-12-20 09:49:50|4261|4260.5|4262|4260.5|4262|4261.5|4261|4260.5|304
1639993800000|2021-12-20 09:50:00|4261.5|4260|4260|4259.5|4261.5|4260|4260|4259|637
1639993810000|2021-12-20 09:50:10|4260.5|4260|4260.5|4259.5|4261|4260|4260.5|4259.5|459
1639993820000|2021-12-20 09:50:20|4261|4260|4260.5|4259.5|4261|4260.5|4260|4258.5|1798
1639993830000|2021-12-20 09:50:30|4260|4259|4259|4258|4260|4259|4259|4258|780
1639993840000|2021-12-20 09:50:40||4258.5||4258||4258.5||4258|83
1639993850000|2021-12-20 09:50:50||4258.5||4258||4258.5||4258|24
1639993860000|2021-12-20 09:51:00|4259.5|4258.5|4259.5|4258.5|4259.5|4259|4259.5|4258.5|192
1639993870000|2021-12-20 09:51:10|4259|4258|4259.5|4258.5|4259.5|4258.5|4258.5|4258|896
1639993880000|2021-12-20 09:51:20|4260|4259|4260.5|4259.5|4260.5|4260|4260|4259|903
1639993890000|2021-12-20 09:51:30||4260||4260||4260||4260|0
1639993900000|2021-12-20 09:51:40|4260|4259.5|4260.5|4259.5|4261|4260.5|4260|4259.5|1152
1639993910000|2021-12-20 09:51:50|4261|4260|4259.5|4259|4261|4260|4259.5|4258.5|775
1639993920000|2021-12-20 09:52:00|4260|4258.5|4260.5|4260|4260.5|4260|4258.5|4257.5|1591
1639993930000|2021-12-20 09:52:10|4261|4260.5|4263|4262|4263|4262|4261|4260.5|500
1639993940000|2021-12-20 09:52:20|4262.5|4261.5|4261|4260|4263|4261.5|4261|4260|630
1639993950000|2021-12-20 09:52:30|4260.5|4259.5|4261|4260.5|4261|4260.5|4259.5|4258.5|1048
1639993960000|2021-12-20 09:52:40|4260.5|4260|4261.5|4260.5|4262|4260.5|4260.5|4259.5|2053
1639993970000|2021-12-20 09:52:50|4262|4261|4262.5|4261.5|4262.5|4261.5|4262|4261|825
1639993980000|2021-12-20 09:53:00|4262|4262|4262.5|4262|4263|4262|4262|4261.5|1356
1639993990000|2021-12-20 09:53:10|4262|4261.5|4261|4260.5|4262.5|4261.5|4260.5|4260|3567
1639994000000|2021-12-20 09:53:20|4260.5|4260|4260|4259|4261|4260.5|4260|4259|533
1639994010000|2021-12-20 09:53:30|4259.5||4259.5||4259.5||4259.5||0
1639994020000|2021-12-20 09:53:40|4259|4258.5|4259.5|4258.5|4259.5|4259|4258.5|4257.5|1479
1639994030000|2021-12-20 09:53:50|4259|4259|4259|4258|4259.5|4259|4258.5|4257.5|296
1639994040000|2021-12-20 09:54:00|4258.5|4257.5|4258.5|4257.5|4258.5|4257.5|4257.5|4257|859
1639994050000|2021-12-20 09:54:10|4258|4257|4258|4257|4258|4257.5|4257.5|4257|402
1639994060000|2021-12-20 09:54:20|4257.5|4256.5|4258|4257.5|4258|4257.5|4256.5|4255.5|12478
1639994070000|2021-12-20 09:54:30|4257.5|4257|4258|4257|4258|4257.5|4257.5|4256.5|29
1639994080000|2021-12-20 09:54:40|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|4257|4256|8
1639994090000|2021-12-20 09:54:50|4257|4257|4257.5|4256.5|4257.5|4257|4257|4256.5|104
1639994100000|2021-12-20 09:55:00|4258|4257|4258.5|4257.5|4258.5|4258|4258|4257|1157
1639994110000|2021-12-20 09:55:10|4258|4258|4259.5|4258.5|4259.5|4259|4258|4258|732
1639994120000|2021-12-20 09:55:20|4260|4259|4259.5|4258.5|4260|4259.5|4259|4258.5|979
1639994130000|2021-12-20 09:55:30|4260|4259|4259|4258|4260.5|4259.5|4259|4258|2409
1639994140000|2021-12-20 09:55:40|4258.5|4258.5|4259.5|4259|4260|4259|4258.5|4258.5|120
1639994150000|2021-12-20 09:55:50|4259|4258.5|4260.5|4259.5|4260.5|4260|4259|4258.5|613
1639994160000|2021-12-20 09:56:00|4261|4260|4261|4260|4261|4260|4261|4260|0
1639994170000|2021-12-20 09:56:10|4261.5|4260.5|4264|4263|4265|4263.5|4261.5|4260.5|4417
1639994180000|2021-12-20 09:56:20|4263.5|4263.5|4266.5|4265.5|4266.5|4266|4263.5|4263.5|2246
1639994190000|2021-12-20 09:56:30|4266|4265|4266.5|4265.5|4266.5|4266|4265.5|4265|1144
1639994200000|2021-12-20 09:56:40|4266|4266|4265.5|4264.5|4266.5|4266|4265.5|4264.5|312
1639994210000|2021-12-20 09:56:50|4266|4265|4268.5|4267.5|4269|4268.5|4265.5|4264.5|5876
1639994220000|2021-12-20 09:57:00|4269|4268|4269|4268|4269.5|4268.5|4269|4267.5|0
1639994230000|2021-12-20 09:57:10|4268.5|4268.5|4268|4267|4269|4268.5|4268|4267|961
1639994240000|2021-12-20 09:57:20|4267.5|4267.5|4268.5|4267.5|4269|4268.5|4267.5|4267|534
1639994250000|2021-12-20 09:57:30|4268|4268|4268|4267.5|4268|4268|4268|4267.5|0
1639994260000|2021-12-20 09:57:40|4267.5|4267|4266|4265.5|4267.5|4267|4266|4265|1069
1639994270000|2021-12-20 09:57:50|4266.5|4265|4267|4266|4267|4266.5|4266|4265|572
1639994280000|2021-12-20 09:58:00|4266.5|4265.5|4266.5|4265.5|4267|4265.5|4266|4265.5|0
1639994290000|2021-12-20 09:58:10|4266|4265|4266.5|4265.5|4266.5|4265.5|4266|4264.5|381
1639994300000|2021-12-20 09:58:20|4267|4266|4268.5|4267.5|4268.5|4267.5|4267|4266|1762
1639994310000|2021-12-20 09:58:30|4269|4268|4270|4269|4271|4270|4269|4268|1866
1639994320000|2021-12-20 09:58:40|4269.5|4269.5|4270.5|4269.5|4270.5|4270|4269.5|4269.5|152
1639994330000|2021-12-20 09:58:50|4271|4270|4271.5|4270|4272.5|4271.5|4271|4270|3726
1639994340000|2021-12-20 09:59:00|4272|4270.5|4271|4269.5|4272.5|4271.5|4270|4269.5|3074
1639994350000|2021-12-20 09:59:10|4270.5|4270|4271.5|4271|4272|4271|4270.5|4269.5|1110
1639994360000|2021-12-20 09:59:20|4272|4270.5|4272|4271.5|4272|4271.5|4271|4270.5|214
1639994370000|2021-12-20 09:59:30|4271.5|4271|4272|4271|4272|4271|4271.5|4271|951
1639994380000|2021-12-20 09:59:40|4272.5|4271.5|4273.5|4272.5|4274|4273|4272|4271|709
1639994390000|2021-12-20 09:59:50|4273|4272|4273.5|4273|4273.5|4273|4273|4272|612
1639994400000|2021-12-20 10:00:00|4273|4272.5|4275|4274|4277|4276|4273|4272.5|2906
1639994410000|2021-12-20 10:00:10|4275.5|4274.5|4279.5|4278|4280|4279|4275.5|4274.5|4135
1639994420000|2021-12-20 10:00:20|4279|4278.5|4280.5|4279.5|4281.5|4280.5|4278.5|4278|2403
1639994430000|2021-12-20 10:00:30|4280|4279|4281|4280|4282|4281.5|4279|4277.5|5377
1639994440000|2021-12-20 10:00:40|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|846
1639994450000|2021-12-20 10:00:50|4281|4280|4281|4280|4282|4281.5|4281|4280|1192
1639994460000|2021-12-20 10:01:00|4281.5|4280.5|4284|4283|4286|4285|4281.5|4280.5|2961
1639994470000|2021-12-20 10:01:10|4283.5|4282.5|4288|4287|4288|4287|4283.5|4282.5|786
1639994480000|2021-12-20 10:01:20|4287.5|4286.5|4286.5|4285.5|4289|4288|4286|4285|2029
1639994490000|2021-12-20 10:01:30|4287|4286|4288.5|4287|4289|4288|4287|4286|639
1639994500000|2021-12-20 10:01:40|4288|4287.5|4287|4286.5|4288|4287.5|4287|4286|193
1639994510000|2021-12-20 10:01:50|4287.5|4287|4288|4286.5|4288.5|4287.5|4287.5|4286.5|382
1639994520000|2021-12-20 10:02:00|4288.5|4287|4288.5|4287|4289|4288|4287.5|4287|265
1639994530000|2021-12-20 10:02:10|4288|4287.5|4291|4289.5|4291.5|4290.5|4288|4287|1235
1639994540000|2021-12-20 10:02:20|4290.5|4290|4291.5|4290.5|4293|4292|4290.5|4289.5|2408
1639994550000|2021-12-20 10:02:30|4291|4290|4291|4290.5|4292.5|4292|4290.5|4289.5|427
1639994560000|2021-12-20 10:02:40|4291.5|4291|4294|4292.5|4294.5|4293|4291|4290.5|1901
1639994570000|2021-12-20 10:02:50|4293.5|4293|4292|4291.5|4295|4293.5|4292|4291|2045
1639994580000|2021-12-20 10:03:00|4292.5|4292|4293|4292|4293.5|4292|4292|4291|1501
1639994590000|2021-12-20 10:03:10|4292.5|4291.5|4293|4292|4293|4292.5|4292.5|4291.5|389
1639994600000|2021-12-20 10:03:20|4292.5|4291.5|4292.5|4292|4293.5|4293|4292.5|4291.5|300
1639994610000|2021-12-20 10:03:30|4292|4291.5|4292.5|4292|4293.5|4292.5|4292|4291|1415
1639994620000|2021-12-20 10:03:40|4292|4291.5|4291.5|4290.5|4292.5|4291.5|4291.5|4290.5|109
1639994630000|2021-12-20 10:03:50|4292|4291|4292|4291|4292|4291|4291|4290.5|269
1639994640000|2021-12-20 10:04:00|4291.5|4290.5|4291|4290|4291.5|4290.5|4289.5|4289|1167
1639994650000|2021-12-20 10:04:10|4291.5|4290.5|4291.5|4291|4292|4291|4291.5|4290.5|1134
1639994660000|2021-12-20 10:04:20|4291|4290.5|4290.5|4289.5|4291|4290.5|4290.5|4289.5|717
1639994670000|2021-12-20 10:04:30|4291|4290|4287|4286.5|4291|4290.5|4287|4286.5|1486
1639994680000|2021-12-20 10:04:40|4286.5|4286|4287.5|4287|4287.5|4287|4286.5|4285.5|261
1639994690000|2021-12-20 10:04:50|4287|4286.5|4291|4289.5|4291|4289.5|4286.5|4285.5|26815
1639994700000|2021-12-20 10:05:00|4290.5|4289|4291.5|4290.5|4292.5|4291.5|4290|4289|7498
1639994710000|2021-12-20 10:05:10|4291|4290|4290.5|4289.5|4292|4291|4289|4288|2546
1639994720000|2021-12-20 10:05:20|4291|4290|4291.5|4290|4292|4291|4290|4289|2465
1639994730000|2021-12-20 10:05:30|4291|4290.5|4293|4291.5|4293|4292|4290.5|4290|20358
1639994740000|2021-12-20 10:05:40|4292.5|4291|4292|4291|4292.5|4291.5|4291.5|4291|150
1639994750000|2021-12-20 10:05:50|4292.5|4291.5|4293.5|4292.5|4294|4293|4292.5|4291.5|940
1639994760000|2021-12-20 10:06:00|4294|4293|4291.5|4290.5|4294.5|4293.5|4291|4290|935
1639994770000|2021-12-20 10:06:10|4291|4290|4292|4291|4292|4291.5|4291|4290|660
1639994780000|2021-12-20 10:06:20|4292.5|4290.5|4291.5|4290.5|4292.5|4291.5|4291.5|4290.5|122
1639994790000|2021-12-20 10:06:30|4291|4290|4289.5|4288.5|4291|4290|4289.5|4288.5|445
1639994800000|2021-12-20 10:06:40|4290|4289|4289.5|4288.5|4290|4289|4289.5|4288.5|494
1639994810000|2021-12-20 10:06:50|4290|4289|4290.5|4289.5|4291|4290|4290|4289|3601
1639994820000|2021-12-20 10:07:00|4290|4289|4290.5|4289.5|4290.5|4289.5|4289.5|4288.5|345
1639994830000|2021-12-20 10:07:10|4291|4290|4290.5|4289.5|4291|4290.5|4290|4289.5|815
1639994840000|2021-12-20 10:07:20|4291|4290|4292|4291|4292.5|4291.5|4291|4289.5|1155
1639994850000|2021-12-20 10:07:30|4291.5|4290.5|4292.5|4291.5|4293|4291.5|4291|4290.5|371
1639994860000|2021-12-20 10:07:40|4291.5|4291|4292|4291.5|4292|4292|4291.5|4291|711
1639994870000|2021-12-20 10:07:50|4293|4292|4292|4291|4293.5|4292.5|4292|4291|1710
1639994880000|2021-12-20 10:08:00|4291.5|4290.5|4293.5|4292|4294.5|4294|4291.5|4290|2583
1639994890000|2021-12-20 10:08:10|4293|4292.5|4295|4294|4295|4294|4292.5|4291.5|550
1639994900000|2021-12-20 10:08:20|4295.5|4294.5|4296|4294.5|4296|4295|4295|4294.5|663
1639994910000|2021-12-20 10:08:30|4296.5|4295|4297|4296|4297|4296.5|4296.5|4295|225
1639994920000|2021-12-20 10:08:40|4296.5|4295.5|4295.5|4295|4297|4295.5|4295.5|4295|535
1639994930000|2021-12-20 10:08:50|4296|4294.5|4296|4295|4297|4296.5|4295.5|4294.5|1195
1639994940000|2021-12-20 10:09:00|4295.5|4295.5|4294|4293|4296|4295.5|4294|4293|638
1639994950000|2021-12-20 10:09:10|4293.5|4293.5|4293|4292|4294|4293.5|4293|4292|223
1639994960000|2021-12-20 10:09:20|4293.5|4292.5|4294.5|4293.5|4294.5|4294|4293|4292|1334
1639994970000|2021-12-20 10:09:30|4294|4293|4294|4293|4294|4293|4294|4293|70
1639994980000|2021-12-20 10:09:40|4294.5|4293.5|4295|4293.5|4295|4294.5|4294|4293.5|0
1639994990000|2021-12-20 10:09:50|4294.5|4294|4295|4293.5|4295|4294|4294|4293|567
1639995000000|2021-12-20 10:10:00|4294|4294|4294.5|4293.5|4295|4294|4294|4293.5|71
1639995010000|2021-12-20 10:10:10|4295|4294|4294.5|4294|4295|4294.5|4294.5|4294|287
1639995020000|2021-12-20 10:10:20|4295|4294.5|4295|4294.5|4295.5|4295|4295|4294|449
1639995030000|2021-12-20 10:10:30|4295.5|4295|4294.5|4294|4296.5|4295.5|4294.5|4294|2149
1639995040000|2021-12-20 10:10:40|4294|4293.5|4294.5|4293.5|4295.5|4294.5|4294|4292.5|86
1639995050000|2021-12-20 10:10:50|4294|4293|4294|4293|4294|4293.5|4293.5|4292|853
1639995060000|2021-12-20 10:11:00|4293.5|4293.5|4295|4293.5|4295|4294|4293.5|4293.5|200
1639995070000|2021-12-20 10:11:10|4294.5|4294|4295|4294|4296|4295|4294|4294|1158
1639995080000|2021-12-20 10:11:20|4294.5|4293.5|4294.5|4294|4295|4294|4293.5|4293|830
1639995090000|2021-12-20 10:11:30|4294|4293.5|4293.5|4292|4294|4293.5|4293|4292|110
1639995100000|2021-12-20 10:11:40|4293|4292.5|4291.5|4290.5|4293|4292.5|4291.5|4290.5|1203
1639995110000|2021-12-20 10:11:50|4291|4290|4291.5|4290|4292|4291|4291|4290|1232
1639995120000|2021-12-20 10:12:00|4291|4290.5|4291.5|4290.5|4292.5|4291.5|4291|4290.5|1587
1639995130000|2021-12-20 10:12:10|4292|4291|4293.5|4292|4293.5|4292.5|4292|4291|35
1639995140000|2021-12-20 10:12:20||4292.5||4292.5||4292.5||4292|0
1639995150000|2021-12-20 10:12:30|4293|4292|4293.5|4292|4293.5|4292.5|4292|4291.5|1905
1639995160000|2021-12-20 10:12:40|4293|4291.5|4291.5|4290|4293|4291.5|4291.5|4290|242
1639995170000|2021-12-20 10:12:50|4291|4289.5|4289.5|4289|4291|4290|4289.5|4289|159
1639995180000|2021-12-20 10:13:00|4290|4289.5|4291.5|4290.5|4291.5|4290.5|4290|4289.5|1228
1639995190000|2021-12-20 10:13:10|4292|4291|4292|4291|4292|4291.5|4291.5|4291|940
1639995200000|2021-12-20 10:13:20|4291.5|4291.5|4292|4291|4292|4291.5|4291.5|4291|4340
1639995210000|2021-12-20 10:13:30|4291.5|4291.5|4292.5|4292|4293|4292|4291.5|4291.5|1836
1639995220000|2021-12-20 10:13:40|4292|4291.5|4291.5|4290.5|4292|4292|4291|4289.5|3254
1639995230000|2021-12-20 10:13:50|4292|4291|4293|4292|4293|4292.5|4291.5|4291|664
1639995240000|2021-12-20 10:14:00|4292.5|4291.5|4292|4291|4293|4292|4292|4291|903
1639995250000|2021-12-20 10:14:10|4292.5|4291.5|4292|4291|4293|4292|4292|4291|512
1639995260000|2021-12-20 10:14:20|4292.5|4291.5|4292.5|4292|4293|4292.5|4292.5|4291.5|77
1639995270000|2021-12-20 10:14:30|4292|4291.5|4292|4291|4292.5|4291.5|4292|4291|230
1639995280000|2021-12-20 10:14:40|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|178
1639995290000|2021-12-20 10:14:50|4291|4291|4291.5|4290.5|4291.5|4291|4291|4290.5|99
1639995300000|2021-12-20 10:15:00|4292|4291|4292.5|4291.5|4293|4292|4292|4291|1282
1639995320000|2021-12-20 10:15:20|4292|4291|4291.5|4290.5|4292|4291|4291.5|4290.5|701
1639995330000|2021-12-20 10:15:30|4291|4291|4292|4291.5|4292|4291.5|4291|4290.5|446
1639995340000|2021-12-20 10:15:40|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|0
1639995350000|2021-12-20 10:15:50|4291.5|4291|4292|4291|4292|4291|4291|4290.5|408
1639995360000|2021-12-20 10:16:00|4292.5|4291.5|4292.5|4291.5|4293.5|4292.5|4292.5|4291|1593
1639995370000|2021-12-20 10:16:10|4293|4291|4293.5|4293|4293.5|4293|4293|4291|172
1639995380000|2021-12-20 10:16:20|4294||4294||4294||4294||139
1639995390000|2021-12-20 10:16:30|4293.5|4293.5|4294.5|4293.5|4294.5|4293.5|4293.5|4293.5|460
1639995400000|2021-12-20 10:16:40|4295|4294|4295|4294|4295|4294.5|4295|4294|289
1639995410000|2021-12-20 10:16:50|4294.5|4293.5|4296|4295|4296.5|4295.5|4294|4293|4997
1639995420000|2021-12-20 10:17:00|4295.5|4294|4294.5|4293.5|4295.5|4294.5|4293|4292.5|6165
1639995430000|2021-12-20 10:17:10|4295|4294|4295.5|4295|4296.5|4295.5|4295|4294|736
1639995440000|2021-12-20 10:17:20|4296|4294.5|4295|4294|4296|4294.5|4295|4294|532
1639995450000|2021-12-20 10:17:30|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|322
1639995460000|2021-12-20 10:17:40|4294|4293|4294|4293.5|4294.5|4293.5|4293.5|4293|0
1639995470000|2021-12-20 10:17:50|4294.5|4294|4295|4293.5|4295|4294.5|4294|4293|2046
1639995480000|2021-12-20 10:18:00|4294.5|4294|4295|4294|4296|4295|4294|4293.5|287
1639995490000|2021-12-20 10:18:10|4294.5|4293.5|4294.5|4294|4295.5|4294.5|4294|4293.5|250
1639995500000|2021-12-20 10:18:20|4294|4293.5|4294.5|4293.5|4294.5|4294|4293.5|4293|297
1639995510000|2021-12-20 10:18:30|4294|4293|4293|4291.5|4294|4293|4292.5|4291.5|213
1639995520000|2021-12-20 10:18:40|4292.5|4292|4293|4292|4293|4292|4292|4292|29
1639995530000|2021-12-20 10:18:50|4293.5|4291.5|4293.5|4292.5|4293.5|4293|4293.5|4291.5|82
1639995540000|2021-12-20 10:19:00|4293|4293|4294.5|4293.5|4294.5|4294|4293|4292.5|503
1639995550000|2021-12-20 10:19:10|4295|4293|4294|4293|4295|4293.5|4294|4293|730
1639995560000|2021-12-20 10:19:20|4294.5|4293.5|4297.5|4296|4297.5|4296.5|4294.5|4293.5|2054
1639995570000|2021-12-20 10:19:30|4298|4296.5|4298|4296.5|4298|4297|4297.5|4296|151
1639995580000|2021-12-20 10:19:40|4298.5|4297|4299|4298|4299|4298|4298.5|4297|242
1639995590000|2021-12-20 10:19:50||4298.5||4298||4298.5||4298|179
1639995600000|2021-12-20 10:20:00|4298.5|4297.5|4298|4297|4298.5|4297.5|4297.5|4296.5|1322
1639995610000|2021-12-20 10:20:10|4297.5|4296.5|4298.5|4297.5|4299|4298|4297.5|4296.5|691
1639995620000|2021-12-20 10:20:20|4298|4297|4297|4296|4298|4297|4296.5|4296|778
1639995630000|2021-12-20 10:20:30|4296.5|4295.5|4294.5|4293.5|4296.5|4295.5|4293|4292.5|513
1639995640000|2021-12-20 10:20:40|4295|4293|4294.5|4293.5|4295|4294|4294.5|4293|0
1639995650000|2021-12-20 10:20:50|4294|4294|4294.5|4293.5|4295|4294|4294|4293.5|5
1639995660000|2021-12-20 10:21:00|4295|4294|4293.5|4292.5|4295|4294.5|4293|4292|1272
1639995670000|2021-12-20 10:21:10|4294|4292|4293|4292|4294|4292|4293|4292|43
1639995680000|2021-12-20 10:21:20|4293.5|4292.5|4293.5|4292.5|4293.5|4293|4293.5|4292|170
1639995690000|2021-12-20 10:21:30|4293|4292|4293|4292.5|4293|4292.5|4292.5|4292|29
1639995700000|2021-12-20 10:21:40|4293.5|4293|4295.5|4295|4295.5|4295|4293.5|4292.5|6216
1639995710000|2021-12-20 10:21:50|4296|4294.5|4296.5|4295|4296.5|4295.5|4295|4293.5|8249
1639995720000|2021-12-20 10:22:00|4296|4294.5|4297.5|4296.5|4297.5|4296.5|4295.5|4294.5|2341
1639995730000|2021-12-20 10:22:10|4297|4296|4298|4297|4299|4298|4296.5|4296|2246
1639995740000|2021-12-20 10:22:20|4298.5|4297.5|4298|4297|4299|4298|4298|4297|4847
1639995750000|2021-12-20 10:22:30|4297.5|4296.5|4298.5|4297|4298.5|4298|4296|4295|1858
1639995760000|2021-12-20 10:22:40|4298|4297.5|4298.5|4297|4298.5|4298|4298|4297|3571
1639995770000|2021-12-20 10:22:50|4298|4297.5|4298|4296.5|4298.5|4297.5|4297.5|4296|2273
1639995780000|2021-12-20 10:23:00|4298.5|4297|4296.5|4295.5|4298.5|4297|4296.5|4295.5|4673
1639995790000|2021-12-20 10:23:10|4297|4296.5|4298|4297|4298.5|4298|4296.5|4295.5|2631
1639995800000|2021-12-20 10:23:20|4298.5|4297.5|4297.5|4297|4299|4298|4297|4296|8034
1639995810000|2021-12-20 10:23:30|4298|4296.5|4297|4295.5|4298|4297|4296|4295.5|3559
1639995820000|2021-12-20 10:23:40|4296.5|4296|4297|4295.5|4297.5|4296|4295.5|4294.5|5191
1639995830000|2021-12-20 10:23:50|4297.5|4296|4297.5|4296.5|4299.5|4298|4297|4296|2762
1639995840000|2021-12-20 10:24:00|4297|4296|4296|4295|4297|4296.5|4296|4295|558
1639995850000|2021-12-20 10:24:10||4295.5||4295.5||4295.5||4295|150
1639995860000|2021-12-20 10:24:20|4295.5|4295|4294|4293.5|4295.5|4295.5|4294|4293|2005
1639995870000|2021-12-20 10:24:30|4293.5|4293|4294|4293.5|4295|4293.5|4292.5|4291.5|1027
1639995880000|2021-12-20 10:24:40|4294.5|4293|4296.5|4295.5|4296.5|4295.5|4294.5|4293|2533
1639995890000|2021-12-20 10:24:50|4296|4296|4298|4297|4298.5|4297.5|4296|4295|1139
1639995900000|2021-12-20 10:25:00|4297.5|4295.5|4295.5|4294.5|4297.5|4296|4295.5|4294.5|2833
1639995910000|2021-12-20 10:25:10|4296|4295|4296|4294.5|4296|4295.5|4295.5|4294.5|161
1639995920000|2021-12-20 10:25:20|4295.5|4294|4295|4294|4295.5|4294|4295|4294|358
1639995930000|2021-12-20 10:25:30|4295.5|4294.5|4296|4295|4296.5|4296|4295|4294.5|2421
1639995940000|2021-12-20 10:25:40|4296.5|4295.5|4296|4295|4296.5|4296|4296|4295|669
1639995950000|2021-12-20 10:25:50|4295.5|4294.5|4295|4294|4295.5|4295|4295|4294|0
1639995960000|2021-12-20 10:26:00|4294.5|4294.5|4296|4295.5|4296|4295.5|4294.5|4294|731
1639995970000|2021-12-20 10:26:10|4296.5|4295|4297|4296|4297|4296|4296.5|4295|261
1639995980000|2021-12-20 10:26:20|4297.5|4296.5|4298|4297|4299|4297.5|4297.5|4296.5|231
1639995990000|2021-12-20 10:26:30|4297.5|4297.5|4298|4297|4298|4297.5|4297.5|4297|697
1639996000000|2021-12-20 10:26:40|4297.5|4296.5|4294.5|4294|4297.5|4297|4294|4293|20123
1639996010000|2021-12-20 10:26:50|4295|4293.5|4294.5|4293|4295|4294|4293.5|4293|3311
1639996020000|2021-12-20 10:27:00|4294|4293.5|4296.5|4295.5|4297|4296|4293.5|4293|10956
1639996030000|2021-12-20 10:27:10|4296|4295|4296.5|4295.5|4296.5|4295.5|4296|4295|368
1639996040000|2021-12-20 10:27:20|4297|4296|4296.5|4296|4297.5|4297|4296.5|4295.5|2262
1639996050000|2021-12-20 10:27:30|4297|4296.5|4298|4296.5|4298|4296.5|4297|4296.5|70
1639996060000|2021-12-20 10:27:40|4298.5|4297|4298.5|4297.5|4298.5|4297.5|4298|4297|0
1639996070000|2021-12-20 10:27:50|4298|4297|4298.5|4297.5|4299|4298|4298|4297|529
1639996080000|2021-12-20 10:28:00|4299|4297|4298|4297|4299|4297|4298|4297|141
1639996090000|2021-12-20 10:28:10|4297.5|4296.5|4298|4297|4298|4297|4297|4296|1045
1639996100000|2021-12-20 10:28:20|4298.5|4297.5|4298.5|4297.5|4299|4298|4298|4297|173
1639996110000|2021-12-20 10:28:30|4298|4297|4297.5|4297|4298|4297|4297.5|4297|506
1639996120000|2021-12-20 10:28:40|4298|4297.5|4300.5|4300|4301.5|4300.5|4298|4297.5|10249
1639996130000|2021-12-20 10:28:50|4301|4300.5|4300.5|4300|4302|4300.5|4300.5|4300|357
1639996140000|2021-12-20 10:29:00|4300|4299.5|4300|4299|4302|4301|4300|4298.5|1407
1639996150000|2021-12-20 10:29:10|4299.5|4299.5|4300.5|4299|4300.5|4299.5|4298.5|4297.5|462
1639996160000|2021-12-20 10:29:20|4300|4298.5|4299.5|4298.5|4300|4299.5|4299|4298.5|20
1639996170000|2021-12-20 10:29:30|4299|4299|4298.5|4298|4299|4299|4298.5|4297.5|334
1639996180000|2021-12-20 10:29:40|4299.5|4298.5|4299.5|4298|4300.5|4299.5|4299|4298|3801
1639996190000|2021-12-20 10:29:50|4300|4298.5|4299.5|4298.5|4300|4299.5|4299|4298.5|485
1639996200000|2021-12-20 10:30:00|4299|4298|4303|4302|4303.5|4302.5|4298.5|4298|1503
1639996210000|2021-12-20 10:30:10|4302.5|4301.5|4302|4300.5|4302.5|4301.5|4301.5|4300.5|211
1639996220000|2021-12-20 10:30:20|4301.5|4300|4303.5|4302.5|4304.5|4303|4299.5|4298.5|2623
1639996230000|2021-12-20 10:30:30|4303|4302|4303.5|4302.5|4303.5|4303|4302.5|4302|180
1639996240000|2021-12-20 10:30:40|4303|4302|4302|4301|4303|4302|4301.5|4301|477
1639996250000|2021-12-20 10:30:50|4302.5|4301.5|4303.5|4302.5|4304.5|4303.5|4302.5|4301.5|136
1639996260000|2021-12-20 10:31:00|4303|4302|4302.5|4301.5|4303|4302|4302.5|4301.5|442
1639996270000|2021-12-20 10:31:10|4302|4301|4301|4300|4302|4301|4300|4298.5|958
1639996280000|2021-12-20 10:31:20|4300.5|4299.5|4300|4299|4301|4300.5|4299.5|4299|313
1639996290000|2021-12-20 10:31:30||4298.5||4299||4299||4298.5|0
1639996300000|2021-12-20 10:31:40|4299.5|4299.5|4301|4300|4301|4300|4299.5|4299.5|673
1639996310000|2021-12-20 10:31:50|4300.5|4299.5|4299.5|4299|4300.5|4299.5|4299.5|4299|721
1639996320000|2021-12-20 10:32:00|4299|4298.5|4301|4299.5|4301|4300|4299|4298.5|914
1639996330000|2021-12-20 10:32:10|4300.5|4300|4301|4300|4301|4300.5|4300|4299.5|3155
1639996340000|2021-12-20 10:32:20|4300.5|4299.5|4301|4299.5|4302.5|4301.5|4300|4299.5|5911
1639996350000|2021-12-20 10:32:30|4300.5|4300|4299.5|4298.5|4300.5|4300|4299|4298|374
1639996360000|2021-12-20 10:32:40|4300|4299|4301.5|4300|4301.5|4301|4299.5|4298.5|1877
1639996370000|2021-12-20 10:32:50|4301|4300.5|4301|4300|4301.5|4301|4300.5|4300|1067
1639996380000|2021-12-20 10:33:00|4300.5|4300.5|4301.5|4300.5|4301.5|4301|4300.5|4300|851
1639996390000|2021-12-20 10:33:10|4302|4301|4302|4301|4302.5|4301.5|4301.5|4301|611
1639996400000|2021-12-20 10:33:20|4301.5|4300.5|4301.5|4300.5|4302|4301.5|4300|4299.5|2937
1639996410000|2021-12-20 10:33:30|4301|4300|4299|4298|4301|4300.5|4298.5|4297.5|1565
1639996420000|2021-12-20 10:33:40|4298.5|4297.5|4296.5|4296|4298.5|4297.5|4296.5|4296|851
1639996430000|2021-12-20 10:33:50|4297|4296.5|4296.5|4296|4297|4296.5|4296|4295.5|906
1639996440000|2021-12-20 10:34:00|4297|4296.5|4297|4296|4297|4296.5|4296|4295|2237
1639996450000|2021-12-20 10:34:10|4297.5|4296.5|4297.5|4297|4298.5|4297.5|4297.5|4296.5|856
1639996460000|2021-12-20 10:34:20|4298|4297.5|4298.5|4297.5|4299|4298|4298|4297|621
1639996470000|2021-12-20 10:34:30|4299|4298|4300.5|4299.5|4301|4300|4299|4298|682
1639996480000|2021-12-20 10:34:40|4300|4299|4300|4299|4300|4299|4299.5|4298.5|696
1639996490000|2021-12-20 10:34:50|4299.5|4298.5|4300|4298.5|4300|4298.5|4299|4298.5|0
1639996500000|2021-12-20 10:35:00|4299.5|4299|4300.5|4299.5|4300.5|4299.5|4299.5|4299|1
1639996510000|2021-12-20 10:35:10|4300|4300|4301.5|4300.5|4302|4300.5|4300|4299.5|313
1639996520000|2021-12-20 10:35:20|4302|4300|4300.5|4299.5|4302|4300|4299.5|4299|1162
1639996530000|2021-12-20 10:35:30|4301|4300|4301|4300|4301.5|4300.5|4300.5|4299.5|1009
1639996540000|2021-12-20 10:35:40|4301.5|4300.5|4302|4301|4302|4301.5|4301.5|4300.5|1135
1639996550000|2021-12-20 10:35:50|4302.5|4301.5|4302|4301.5|4302.5|4302|4302|4301|534
1639996560000|2021-12-20 10:36:00|4301.5|4301|4301.5|4301|4302|4301|4301.5|4301|358
1639996570000|2021-12-20 10:36:10|4301|4300.5|4302|4301|4302|4301.5|4301|4300|563
1639996580000|2021-12-20 10:36:20|4301.5|4300.5|4301|4300|4301.5|4300.5|4300.5|4299.5|653
1639996590000|2021-12-20 10:36:30|4301.5|4300.5|4302.5|4302|4303|4302.5|4301.5|4300.5|354
1639996600000|2021-12-20 10:36:40|4303|4302.5|4303|4302|4303|4302.5|4303|4302|0
1639996610000|2021-12-20 10:36:50|4303.5|4302.5|4303|4302|4303.5|4302.5|4303|4302|313
1639996620000|2021-12-20 10:37:00|4302.5|4301.5|4301.5|4300.5|4302.5|4301.5|4301|4300.5|500
1639996630000|2021-12-20 10:37:10|4301|4300|4300|4299.5|4301|4300|4300|4299.5|420
1639996640000|2021-12-20 10:37:20|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4298.5|278
1639996650000|2021-12-20 10:37:30|4300|4298.5|4300|4299|4300|4299|4299|4298.5|3632
1639996660000|2021-12-20 10:37:40|4300.5|4299.5|4301|4300|4301.5|4300|4300|4299.5|996
1639996670000|2021-12-20 10:37:50|4300.5|4299.5|4300.5|4299.5|4301|4299.5|4300|4299.5|78
1639996680000|2021-12-20 10:38:00|4300|4300|4301|4299.5|4301|4300|4300|4299.5|36
1639996690000|2021-12-20 10:38:10|4300.5|4299|4299|4298|4301|4299|4298.5|4298|1429
1639996700000|2021-12-20 10:38:20|4299.5|4298.5|4298.5|4298|4299.5|4298.5|4298.5|4298|0
1639996710000|2021-12-20 10:38:30|4299|4298.5|4300.5|4299.5|4300.5|4299.5|4299|4298.5|303
1639996720000|2021-12-20 10:38:40|4300|4299|4300.5|4299.5|4300.5|4299.5|4299|4298|1356
1639996730000|2021-12-20 10:38:50|4301|4300|4300|4299.5|4301.5|4300.5|4300|4299.5|1398
1639996740000|2021-12-20 10:39:00|4300.5|4299|4299.5|4298.5|4300.5|4299|4299|4298.5|145
1639996750000|2021-12-20 10:39:10|4300|4299|4300|4299|4300|4299.5|4299|4298.5|1121
1639996770000|2021-12-20 10:39:30|4300.5|4299.5|4301|4300|4301|4300|4300.5|4299.5|532
1639996780000|2021-12-20 10:39:40|4300.5|4300.5|4301.5|4301|4302|4301.5|4300.5|4300.5|859
1639996790000|2021-12-20 10:39:50|4301|4300.5|4301.5|4300.5|4302|4301|4301|4300|695
1639996800000|2021-12-20 10:40:00|4302|4301|4301|4300|4302|4301.5|4300.5|4299.5|142
1639996810000|2021-12-20 10:40:10|4300.5|4299.5|4300.5|4299.5|4301|4300|4300|4299.5|194
1639996830000|2021-12-20 10:40:30||4300||4299.5||4300||4299.5|0
1639996840000|2021-12-20 10:40:40|4300|4300|4299.5|4298.5|4300|4300|4299|4298.5|1348
1639996850000|2021-12-20 10:40:50|4300|4299|4301|4300|4301|4300|4299.5|4299|2231
1639996860000|2021-12-20 10:41:00|4301.5|4300.5|4301.5|4300.5|4302|4301.5|4301.5|4300.5|265
1639996870000|2021-12-20 10:41:10|4301|4301|4300|4299|4301|4301|4299.5|4299|3100
1639996880000|2021-12-20 10:41:20|4299.5||4299.5||4300||4299.5||1
1639996890000|2021-12-20 10:41:30|4300|4299.5|4300.5|4299.5|4301|4300.5|4300|4299.5|1497
1639996900000|2021-12-20 10:41:40|4300|4300|4300.5|4300|4301|4300|4300|4299.5|344
1639996910000|2021-12-20 10:41:50|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|1697
1639996920000|2021-12-20 10:42:00|4301|4299.5|4302|4301|4302.5|4301.5|4300.5|4299.5|914
1639996930000|2021-12-20 10:42:10|4301.5|4300.5|4302.5|4301.5|4302.5|4301.5|4301|4300|2101
1639996940000|2021-12-20 10:42:20|4303|4302|4304.5|4303.5|4304.5|4304|4302|4301.5|3043
1639996950000|2021-12-20 10:42:30|4305|4304|4304|4303.5|4305|4304.5|4304|4303.5|1866
1639996960000|2021-12-20 10:42:40|4303.5|4303|4303.5|4302.5|4304|4303|4303.5|4302.5|1553
1639996970000|2021-12-20 10:42:50|4304|4303|4303.5|4302.5|4305|4304.5|4303.5|4302.5|1241
1639996980000|2021-12-20 10:43:00|4303|4303|4304.5|4303.5|4304.5|4303.5|4303|4302.5|2178
1639996990000|2021-12-20 10:43:10|4304|4304|4303.5|4302.5|4305|4304|4303.5|4302.5|974
1639997000000|2021-12-20 10:43:20|4304|4303|4303.5|4303|4304|4303.5|4303.5|4303|125
1639997010000|2021-12-20 10:43:30|4304|4303.5|4305|4303.5|4305|4304|4304|4303.5|421
1639997020000|2021-12-20 10:43:40|4304.5|4304|4305|4304|4305|4304|4304|4303.5|279
1639997030000|2021-12-20 10:43:50|4305.5|4304.5|4306|4305|4306|4305|4305.5|4304.5|525
1639997040000|2021-12-20 10:44:00|4305.5|4305.5|4305.5|4305|4305.5|4305.5|4305.5|4305|71
1639997050000|2021-12-20 10:44:10|4306|4305.5|4306|4305|4307|4306|4305|4304.5|1578
1639997060000|2021-12-20 10:44:20|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|4305|4304.5|56
1639997070000|2021-12-20 10:44:30|4305||4305.5||4305.5||4305||3
1639997080000|2021-12-20 10:44:40|4305|4304|4304|4303|4305|4304|4303.5|4303|707
1639997090000|2021-12-20 10:44:50|4304.5|4303.5|4303|4302.5|4304.5|4304|4303|4302|808
1639997100000|2021-12-20 10:45:00|4302.5|4302|4302.5|4302|4303|4302|4302|4301|1145
1639997110000|2021-12-20 10:45:10|4303|4301.5|4303|4302|4303|4302.5|4302.5|4301.5|251
1639997120000|2021-12-20 10:45:20|4302.5|4301.5|4302|4301.5|4302.5|4301.5|4302|4301.5|157
1639997130000|2021-12-20 10:45:30|4302.5|4302|4303.5|4302.5|4304|4303|4302.5|4302|572
1639997140000|2021-12-20 10:45:40|4303|4302|4301.5|4300.5|4303|4302|4301.5|4300.5|776
1639997150000|2021-12-20 10:45:50|4301|4300|4302|4301.5|4302|4301.5|4300.5|4300|103
1639997160000|2021-12-20 10:46:00|4301.5|4301|4302.5|4301.5|4302.5|4302|4301.5|4300.5|536
1639997170000|2021-12-20 10:46:10|4302|4301|4301.5|4300.5|4302|4301.5|4301|4300.5|751
1639997180000|2021-12-20 10:46:20|4301|4301|4301.5|4300.5|4302|4301|4301|4300.5|392
1639997190000|2021-12-20 10:46:30|4302|4301|4302.5|4301.5|4302.5|4301.5|4302|4301|273
1639997200000|2021-12-20 10:46:40|4303|4302|4304.5|4303.5|4304.5|4303.5|4303|4302|473
1639997210000|2021-12-20 10:46:50|4305|4304|4303|4302|4305|4304|4302|4301.5|2513
1639997220000|2021-12-20 10:47:00|4302.5|4301.5|4303|4302|4303|4302|4302.5|4301.5|0
1639997230000|2021-12-20 10:47:10|4303.5|4302.5|4303.5|4302.5|4305|4304|4303.5|4302.5|1475
1639997240000|2021-12-20 10:47:20|4304|4303|4302.5|4301.5|4304|4303|4302.5|4301.5|285
1639997250000|2021-12-20 10:47:30|4302|4302|4302.5|4301.5|4302.5|4302|4302|4301.5|126
1639997260000|2021-12-20 10:47:40|4302|4302|4300|4299|4302.5|4302|4300|4299|2652
1639997270000|2021-12-20 10:47:50|4300.5|4299.5|4301|4300|4301.5|4301|4300.5|4299.5|743
1639997280000|2021-12-20 10:48:00|4300.5|4300.5|4301|4300|4301.5|4300.5|4300.5|4300|102
1639997290000|2021-12-20 10:48:10|4301.5|4300.5|4301.5|4300.5|4301.5|4301|4301.5|4300.5|0
1639997300000|2021-12-20 10:48:20|4301|4300|4299.5|4298.5|4301.5|4300|4299.5|4298.5|913
1639997310000|2021-12-20 10:48:30|4300|4299|4301|4300|4301|4300|4300|4299|700
1639997320000|2021-12-20 10:48:40|4300.5|4300.5|4300.5|4299.5|4300.5|4300.5|4300.5|4299.5|521
1639997330000|2021-12-20 10:48:50|4300||4300.5||4300.5||4300||598
1639997340000|2021-12-20 10:49:00|4301|4300|4301.5|4300.5|4302|4301|4301|4300|824
1639997350000|2021-12-20 10:49:10|4301||4302||4302||4301||540
1639997360000|2021-12-20 10:49:20|4302.5|4301|4302|4301|4302.5|4301.5|4302|4301|0
1639997370000|2021-12-20 10:49:30|4302.5|4301.5|4301.5|4300.5|4303|4301.5|4301|4300|3711
1639997380000|2021-12-20 10:49:40|4302|4301|4302|4301|4302|4301.5|4301.5|4301|321
1639997390000|2021-12-20 10:49:50|4302.5|4301.5|4303.5|4303|4304|4303|4302.5|4301.5|381
1639997400000|2021-12-20 10:50:00|4304|4302.5|4304|4303|4304.5|4303.5|4303.5|4302.5|1111
1639997410000|2021-12-20 10:50:10|4303.5|4302.5|4305.5|4304.5|4305.5|4305|4303|4302|1484
1639997420000|2021-12-20 10:50:20|4304.5|4303.5|4302|4301.5|4304.5|4303.5|4301.5|4300.5|8856
1639997430000|2021-12-20 10:50:30|||||||||500
1639997440000|2021-12-20 10:50:40|4301.5|4301|4302|4301|4302|4301|4300.5|4299.5|1652
1639997450000|2021-12-20 10:50:50|4301.5|4300.5|4301.5|4301|4302.5|4302|4301.5|4300.5|975
1639997460000|2021-12-20 10:51:00|4301|4300.5|4301|4299.5|4301|4300.5|4300|4299.5|354
1639997470000|2021-12-20 10:51:10|4299|4300|4301|4300|4301|4300.5|4299|4298.5|7928
1639997480000|2021-12-20 10:51:20|4300.5|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|268
1639997490000|2021-12-20 10:51:30|4300|4299.5|4299|4298|4300|4299.5|4298|4297|1026
1639997500000|2021-12-20 10:51:40|4298.5|4298.5|4298|4297|4298.5|4298.5|4297.5|4297|166
1639997510000|2021-12-20 10:51:50|4298.5|4297.5|4298|4297.5|4298.5|4297.5|4298|4297|30
1639997520000|2021-12-20 10:52:00|4297.5|4297|4298.5|4298|4299|4298|4297.5|4297|8252
1639997530000|2021-12-20 10:52:10|4298|4297.5|4299|4298|4299.5|4298.5|4298|4297.5|881
1639997540000|2021-12-20 10:52:20|4299.5|4298.5|4300.5|4300|4301|4300|4299.5|4298|3212
1639997550000|2021-12-20 10:52:30|4301|4300.5|4301.5|4300.5|4302.5|4301.5|4301|4300|1914
1639997560000|2021-12-20 10:52:40|4301|4300|4301|4300|4301|4300.5|4301|4300|843
1639997570000|2021-12-20 10:52:50|4300.5|4300.5|4300.5|4299.5|4301|4300.5|4300|4299|4511
1639997580000|2021-12-20 10:53:00|4300|4299|4300.5|4299.5|4301|4300|4299.5|4299|2110
1639997590000|2021-12-20 10:53:10|4301|4300|4301|4300|4301.5|4300.5|4300.5|4300|433
1639997600000|2021-12-20 10:53:20|4301.5|4300.5|4301.5|4300.5|4302|4301|4301|4300.5|1422
1639997610000|2021-12-20 10:53:30|4301|4301|4302|4301|4302|4301|4301|4300|3055
1639997620000|2021-12-20 10:53:40|4302.5|4301.5|4301|4300|4302.5|4301.5|4300.5|4299.5|2337
1639997630000|2021-12-20 10:53:50|4300.5|4299.5|4299.5|4299|4301|4300|4299.5|4299|1285
1639997640000|2021-12-20 10:54:00|4300|4299.5|4300|4299.5|4300|4299.5|4299.5|4299|27
1639997650000|2021-12-20 10:54:10|4300.5|4300|4300|4299|4300.5|4300|4299.5|4299|604
1639997660000|2021-12-20 10:54:20|4299.5|4298.5|4299|4298|4299.5|4298.5|4298.5|4298|788
1639997670000|2021-12-20 10:54:30|4299.5|4298.5|4299|4298|4299.5|4299|4299|4298|0
1639997690000|2021-12-20 10:54:50|4299.5|4298.5|4302.5|4301.5|4302.5|4301.5|4299.5|4298|671
1639997700000|2021-12-20 10:55:00|4303|4302|4301.5|4301|4303|4302|4301.5|4301|1285
1639997710000|2021-12-20 10:55:10|4301|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300.5|761
1639997720000|2021-12-20 10:55:20|4302|4301|4301.5|4301|4302|4301.5|4301.5|4301|400
1639997730000|2021-12-20 10:55:30|4302|4301.5|4301|4300.5|4302|4301.5|4301|4300.5|2357
1639997740000|2021-12-20 10:55:40|4300.5|4300|4301|4300|4301|4300|4300.5|4300|1081
1639997750000|2021-12-20 10:55:50|4300.5|4299.5|4299.5|4298.5|4300.5|4300|4299|4298.5|1198
1639997760000|2021-12-20 10:56:00|4300|4299|4300|4299.5|4300|4299.5|4299|4298.5|774
1639997770000|2021-12-20 10:56:10|4299.5|4299|4301.5|4300.5|4301.5|4301|4299.5|4299|719
1639997780000|2021-12-20 10:56:20|4301|4300|4301.5|4300.5|4301.5|4300.5|4301|4300|301
1639997790000|2021-12-20 10:56:30|4301|4301|4301|4300|4301|4301|4300.5|4300|1064
1639997800000|2021-12-20 10:56:40|4301.5|4300.5|4301.5|4300.5|4301.5|4301|4301|4300.5|2355
1639997810000|2021-12-20 10:56:50|4302|4301|4302|4301|4302|4301.5|4302|4301|367
1639997820000|2021-12-20 10:57:00|4302.5|4301.5|4301.5|4301|4303|4302|4301.5|4301|804
1639997830000|2021-12-20 10:57:10|4302|4300.5|4301.5|4300.5|4302|4300.5|4301|4300.5|209
1639997840000|2021-12-20 10:57:20|4301||4301||4301.5||4301||0
1639997850000|2021-12-20 10:57:30|4301.5|4301|4301.5|4300.5|4302|4301|4301.5|4300.5|127
1639997860000|2021-12-20 10:57:40|4301|4300|4298|4297.5|4301|4300|4298|4297.5|2736
1639997870000|2021-12-20 10:57:50|4298.5|4298|4297|4296.5|4298.5|4298|4297|4296.5|2092
1639997880000|2021-12-20 10:58:00|4297.5|4297|4299|4298.5|4299.5|4298.5|4297.5|4297|1023
1639997890000|2021-12-20 10:58:10|4299.5|4299|4299.5|4298.5|4299.5|4299|4299.5|4298.5|70
1639997900000|2021-12-20 10:58:20|4299|4298|4299|4298|4299|4298|4298.5|4298|100
1639997910000|2021-12-20 10:58:30|4299.5|4298.5|4299|4298.5|4299.5|4299|4299|4298.5|169
1639997920000|2021-12-20 10:58:40|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|367
1639997930000|2021-12-20 10:58:50|4299|4298.5|4300.5|4300|4301|4300|4299|4298.5|633
1639997940000|2021-12-20 10:59:00|4300|4299.5|4300.5|4299.5|4300.5|4299.5|4300|4299.5|70
1639997950000|2021-12-20 10:59:10|4301|4300|4301|4300|4301|4300.5|4300.5|4299.5|29
1639997960000|2021-12-20 10:59:20|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|4300|4299.5|1533
1639997970000|2021-12-20 10:59:30|4300|4300|4300.5|4299.5|4300.5|4300|4300|4299.5|251
1639997980000|2021-12-20 10:59:40|4300||4300.5||4300.5||4300||280
1639997990000|2021-12-20 10:59:50|4301|4300|4302|4301|4302|4301|4300.5|4300|391
1639998000000|2021-12-20 11:00:00|4302.5|4301.5|4301.5|4300.5|4302.5|4301.5|4301.5|4300.5|145
1639998010000|2021-12-20 11:00:10|4301|4301|4302|4301|4302|4301.5|4301|4300.5|72
1639998020000|2021-12-20 11:00:20|4302.5|4301.5|4301.5|4301|4302.5|4302|4301.5|4301|1603
1639998030000|2021-12-20 11:00:30|4301|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300|680
1639998040000|2021-12-20 11:00:40|4302|4301|4300|4299.5|4302.5|4301.5|4300|4299.5|1371
1639998050000|2021-12-20 11:00:50|4299.5|4299|4299|4298|4299.5|4299|4298.5|4297.5|2866
1639998060000|2021-12-20 11:01:00|4298.5|4297.5|4298.5|4297.5|4298.5|4298|4298|4297.5|107
1639998070000|2021-12-20 11:01:10|4298|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|248
1639998080000|2021-12-20 11:01:20||4298||4297.5||4298||4297.5|70
1639998090000|2021-12-20 11:01:30|4299|4298|4300|4299.5|4300|4299.5|4298.5|4298|598
1639998100000|2021-12-20 11:01:40|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|875
1639998120000|2021-12-20 11:02:00|4298.5|4298|4299|4298|4299|4298|4298.5|4298|625
1639998130000|2021-12-20 11:02:10|4298.5|4297.5|4299|4298|4299|4298|4298|4297.5|350
1639998140000|2021-12-20 11:02:20|4298.5|4298.5|4299|4298|4299|4298.5|4298.5|4298|220
1639998150000|2021-12-20 11:02:30|4299.5|4298.5|4299.5|4298.5|4299.5|4299|4299.5|4298.5|8
1639998160000|2021-12-20 11:02:40|4300|4299|4299.5|4299|4300|4299.5|4299.5|4299|303
1639998170000|2021-12-20 11:02:50|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298|818
1639998180000|2021-12-20 11:03:00|4299.5|4298|4297|4296.5|4300|4299.5|4297|4296|4660
1639998190000|2021-12-20 11:03:10|4297.5|4297|4298.5|4297.5|4298.5|4297.5|4297.5|4296.5|97
1639998200000|2021-12-20 11:03:20||4298||4298||4298||4298|115
1639998210000|2021-12-20 11:03:30|4298|4297.5|4297.5|4296.5|4298|4297.5|4296.5|4296|1950
1639998220000|2021-12-20 11:03:40|4298|4297|4298|4297|4298.5|4297.5|4298|4297|63
1639998230000|2021-12-20 11:03:50|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|0
1639998240000|2021-12-20 11:04:00|4299|4298|4299|4298|4300|4299|4298.5|4298|392
1639998250000|2021-12-20 11:04:10|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4298.5|4298|1243
1639998260000|2021-12-20 11:04:20|4299|4298|4299|4298|4299|4298.5|4298.5|4298|46
1639998270000|2021-12-20 11:04:30|4298.5|4298.5|4299|4298|4299.5|4298.5|4298.5|4298|212
1639998280000|2021-12-20 11:04:40|4298.5|4298.5|4299|4298|4299|4298.5|4298.5|4298|444
1639998290000|2021-12-20 11:04:50|4299.5|4298.5|4298.5|4298|4299.5|4298.5|4298.5|4298|1900
1639998300000|2021-12-20 11:05:00|4298|4297.5|4299.5|4299|4299.5|4299|4297.5|4297|4470
1639998310000|2021-12-20 11:05:10|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|45
1639998320000|2021-12-20 11:05:20|4299.5|4299|4300|4299|4300|4299.5|4299.5|4299|364
1639998330000|2021-12-20 11:05:30|4299.5|4298.5|4299.5|4299|4299.5|4299|4299|4298|1703
1639998340000|2021-12-20 11:05:40||4298.5||4299||4299||4298.5|26
1639998350000|2021-12-20 11:05:50|4300|4299.5|4301.5|4300.5|4301.5|4301|4300|4299.5|916
1639998360000|2021-12-20 11:06:00|4302|4301|4300.5|4300|4302|4301.5|4300|4299|2274
1639998370000|2021-12-20 11:06:10|4300|4299.5|4300|4299|4300.5|4299.5|4299.5|4299|604
1639998380000|2021-12-20 11:06:20||4299.5||4299.5||4299.5||4299.5|0
1639998390000|2021-12-20 11:06:30|4300.5|4299|4300.5|4300|4300.5|4300|4299|4298.5|2592
1639998400000|2021-12-20 11:06:40|4301|4300.5|4301|4300|4301|4300.5|4300.5|4300|1187
1639998410000|2021-12-20 11:06:50|4300.5|4299.5|4299.5|4299|4300.5|4299.5|4299.5|4299|1102
1639998420000|2021-12-20 11:07:00|4300|4299.5|4300|4299|4300|4299.5|4299.5|4299|160
1639998430000|2021-12-20 11:07:10|4299.5|4299.5|4300|4299|4300|4299.5|4299.5|4299|250
1639998440000|2021-12-20 11:07:20|4300.5|4299.5|4301|4300.5|4301|4300.5|4300.5|4299|262
1639998450000|2021-12-20 11:07:30||4300||4300||4300||4300|836
1639998460000|2021-12-20 11:07:40|4301.5|4300.5|4300|4299.5|4302|4301|4299.5|4299|2433
1639998470000|2021-12-20 11:07:50|4300.5|4300|4300.5|4299.5|4300.5|4300|4300.5|4299.5|3
1639998480000|2021-12-20 11:08:00|4300|4299|4298.5|4298|4300|4299|4298|4297.5|4583
1639998490000|2021-12-20 11:08:10|4299|4298.5|4300|4299|4300|4299.5|4299|4298|1065
1639998500000|2021-12-20 11:08:20|4299.5|4298.5|4300|4299|4300|4299.5|4299|4298.5|203
1639998510000|2021-12-20 11:08:30|4299.5|4298.5|4299|4298.5|4299.5|4299|4299|4298.5|934
1639998520000|2021-12-20 11:08:40|4299.5|4299|4299.5|4298.5|4299.5|4299|4299.5|4298.5|60
1639998530000|2021-12-20 11:08:50|4299|4298|4299|4298.5|4299|4298.5|4298.5|4298|657
1639998540000|2021-12-20 11:09:00|4299.5|4299|4299.5|4299|4299.5|4299|4299|4298.5|927
1639998550000|2021-12-20 11:09:10|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|0
1639998560000|2021-12-20 11:09:20|4299.5||4299.5||4299.5||4299.5||20
1639998570000|2021-12-20 11:09:30|4300|4299|4300|4299.5|4301|4300.5|4299.5|4299|1309
1639998580000|2021-12-20 11:09:40|4300.5|4300|4301|4300|4301|4300.5|4300.5|4300|452
1639998590000|2021-12-20 11:09:50|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300.5|0
1639998600000|2021-12-20 11:10:00|4301|4300|4300|4299.5|4301|4300.5|4300|4299.5|1860
1639998610000|2021-12-20 11:10:10|4300.5||4300||4300.5||4300||498
1639998620000|2021-12-20 11:10:20|4300.5|4300|4300.5|4299.5|4300.5|4300|4300|4299.5|3
1639998630000|2021-12-20 11:10:30|4300|4300|4300|4299.5|4300|4300|4300|4299.5|123
1639998640000|2021-12-20 11:10:40|||||||||173
1639998650000|2021-12-20 11:10:50|4299.5|4299|4299|4298|4299.5|4299.5|4298.5|4298|1741
1639998660000|2021-12-20 11:11:00|4299.5|4298.5|4299.5|4299|4299.5|4299|4299.5|4298.5|401
1639998670000|2021-12-20 11:11:10|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|420
1639998680000|2021-12-20 11:11:20|4301|4300.5|4301|4300|4301.5|4300.5|4300.5|4300|1328
1639998690000|2021-12-20 11:11:30|4300.5|4300.5|4301|4300|4301|4300.5|4300.5|4300|622
1639998700000|2021-12-20 11:11:40|4300.5|4300.5|4301|4300.5|4301|4300.5|4300.5|4300.5|115
1639998710000|2021-12-20 11:11:50|4301.5|4301|4300.5|4300|4301.5|4301|4300.5|4300|1554
1639998720000|2021-12-20 11:12:00|4301|4300.5|4301|4300|4301.5|4301|4300.5|4300|2128
1639998730000|2021-12-20 11:12:10|4300.5|4300.5|4301|4300|4302|4301.5|4300.5|4300|3150
1639998740000|2021-12-20 11:12:20|4301.5|4300.5|4301|4300|4301.5|4300.5|4300.5|4300|1267
1639998760000|2021-12-20 11:12:40|4301.5|4300.5|4302|4301|4302|4301|4301|4300.5|1509
1639998770000|2021-12-20 11:12:50|4301.5|4301.5|4302.5|4302|4303|4302.5|4301.5|4301.5|1926
1639998780000|2021-12-20 11:13:00|4302|4301.5|4302.5|4301.5|4303|4302.5|4302|4301.5|1017
1639998790000|2021-12-20 11:13:10|4302|4301|4300.5|4300|4302|4301|4300.5|4300|2565
1639998800000|2021-12-20 11:13:20|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|0
1639998810000|2021-12-20 11:13:30|4300|4299.5|4298.5|4297.5|4300|4300|4298.5|4297.5|2211
1639998820000|2021-12-20 11:13:40|4298|4297|4298|4297.5|4298|4297.5|4297|4296|1415
1639998830000|2021-12-20 11:13:50|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|202
1639998840000|2021-12-20 11:14:00|4298.5|4297|4298.5|4297.5|4298.5|4297.5|4298|4297|662
1639998850000|2021-12-20 11:14:10|4298|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|70
1639998860000|2021-12-20 11:14:20|4298|4298|4298.5|4298|4298.5|4298|4298|4297.5|300
1639998870000|2021-12-20 11:14:30|||||||||40
1639998890000|2021-12-20 11:14:50|4298|4297.5|4298|4297.5|4298.5|4298|4298|4297.5|1451
1639998900000|2021-12-20 11:15:00|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|70
1639998910000|2021-12-20 11:15:10|4298.5|4298|4298|4297|4298.5|4298|4297.5|4297|1411
1639998920000|2021-12-20 11:15:20|4297.5|4297.5|4297|4296.5|4297.5|4297.5|4297|4296.5|913
1639998930000|2021-12-20 11:15:30|4297.5|4297|4297.5|4297|4298.5|4298|4297.5|4297|840
1639998940000|2021-12-20 11:15:40|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|244
1639998950000|2021-12-20 11:15:50|4297.5|4297|4296|4295.5|4297.5|4297|4296|4295.5|992
1639998960000|2021-12-20 11:16:00|4295.5|4295|4294.5|4293.5|4295.5|4295|4294|4293.5|661
1639998970000|2021-12-20 11:16:10|4295|4294|4295.5|4294.5|4296|4295.5|4294.5|4294|567
1639998980000|2021-12-20 11:16:20|4295|4295|4295|4294.5|4295|4295|4295|4294.5|0
1639998990000|2021-12-20 11:16:30|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|310
1639999000000|2021-12-20 11:16:40|4294.5|4294|4295|4294.5|4295.5|4294.5|4294.5|4294|1076
1639999010000|2021-12-20 11:16:50|4294.5|4294|4295|4294.5|4295|4294.5|4294.5|4294|250
1639999020000|2021-12-20 11:17:00|4294.5|4294|4294.5|4294|4295|4294|4294.5|4294|0
1639999030000|2021-12-20 11:17:10|4295|4294.5|4295|4294.5|4295|4294.5|4294.5|4294.5|40
1639999040000|2021-12-20 11:17:20|4295.5|4295|4295.5|4295|4296|4295|4295|4294.5|1043
1639999050000|2021-12-20 11:17:30|4295|4294.5|4295.5|4295|4295.5|4295|4294.5|4294|5931
1639999060000|2021-12-20 11:17:40|4296|4295.5|4297|4296|4297|4296.5|4296|4295|678
1639999070000|2021-12-20 11:17:50|4296.5|4295.5|4296|4295.5|4296.5|4295.5|4295.5|4295|405
1639999080000|2021-12-20 11:18:00|4296.5|4296|4296.5|4296|4296.5|4296|4296|4295.5|555
1639999090000|2021-12-20 11:18:10|4296|4295.5|4297|4296|4297|4296|4296|4295.5|70
1639999100000|2021-12-20 11:18:20|4297.5|4296.5|4297.5|4297|4297.5|4297|4297.5|4296.5|0
1639999120000|2021-12-20 11:18:40|4298|4297.5|4299|4298|4299|4298.5|4298|4297.5|394
1639999130000|2021-12-20 11:18:50|4298.5|4297.5|4298|4297.5|4298.5|4297.5|4298|4297.5|622
1639999140000|2021-12-20 11:19:00|4298.5|4297|4297.5|4297|4298.5|4297|4297.5|4297|0
1639999150000|2021-12-20 11:19:10|4298|4297.5|4298|4297.5|4298|4297.5|4297.5|4297|0
1639999160000|2021-12-20 11:19:20|4298.5|4298|4299|4298|4299|4298|4298.5|4298|183
1639999170000|2021-12-20 11:19:30|4298.5|4297.5|4298.5|4297.5|4298.5|4298|4298|4297.5|470
1639999180000|2021-12-20 11:19:40|4299|4298|4299|4298.5|4299|4298.5|4298.5|4297.5|67
1639999190000|2021-12-20 11:19:50|4298.5|4298|4299.5|4298.5|4299.5|4299|4298.5|4298|108
1639999200000|2021-12-20 11:20:00|4299|4299|4299|4298.5|4299.5|4299|4299|4298|944
1639999210000|2021-12-20 11:20:10|4299.5|4299|4300|4299.5|4301|4300.5|4299.5|4299|4501
1639999230000|2021-12-20 11:20:30|4300.5|4300|4300|4299|4301|4300.5|4299|4298.5|2834
1639999240000|2021-12-20 11:20:40|4299.5|4298.5|4298|4297.5|4299.5|4298.5|4297.5|4297|900
1639999250000|2021-12-20 11:20:50|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4297.5|110
1639999260000|2021-12-20 11:21:00|4299|4298.5|4299|4298|4299|4298.5|4298|4297.5|578
1639999270000|2021-12-20 11:21:10|4298.5||4298.5||4298.5||4298.5||4
1639999280000|2021-12-20 11:21:20|4298|4297.5|4298|4297|4298|4297.5|4297|4296.5|395
1639999290000|2021-12-20 11:21:30|4297.5||4297.5||4298||4297.5||0
1639999300000|2021-12-20 11:21:40|4298|4297.5|4298.5|4298|4299|4298.5|4297.5|4297.5|408
1639999310000|2021-12-20 11:21:50|4299|4298.5|4298.5|4298|4299|4298.5|4298.5|4298|373
1639999320000|2021-12-20 11:22:00|4299|4298.5|4300|4299|4300|4299|4299|4298|385
1639999330000|2021-12-20 11:22:10||4299.5||4299.5||4299.5||4299|0
1639999340000|2021-12-20 11:22:20|4300.5|4300|4300|4299|4300.5|4300|4299.5|4299|150
1639999350000|2021-12-20 11:22:30|4299.5||4299.5||4299.5||4299.5||0
1639999360000|2021-12-20 11:22:40|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|147
1639999370000|2021-12-20 11:22:50|4301|4300.5|4300|4299.5|4301|4300.5|4300|4299.5|4907
1639999380000|2021-12-20 11:23:00|4299.5|4299|4299.5|4299|4300|4299.5|4299.5|4299|1461
1639999390000|2021-12-20 11:23:10|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|512
1639999400000|2021-12-20 11:23:20|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|71
1639999410000|2021-12-20 11:23:30|4299|4298.5|4298.5|4298|4299|4298.5|4298.5|4298|2093
1639999420000|2021-12-20 11:23:40|4299|4298.5|4299|4298.5|4299|4298.5|4298.5|4298|5
1639999430000|2021-12-20 11:23:50|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|70
1639999440000|2021-12-20 11:24:00|4299.5|4298|4299.5|4299|4299.5|4299|4299|4298|417
1639999450000|2021-12-20 11:24:10|4299|4298.5|4299.5|4298.5|4299.5|4299|4299|4298.5|0
1639999460000|2021-12-20 11:24:20|4299||4299||4299.5||4299||263
1639999470000|2021-12-20 11:24:30|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|1782
1639999480000|2021-12-20 11:24:40|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|209
1639999500000|2021-12-20 11:25:00|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|364
1639999510000|2021-12-20 11:25:10|4300.5|4299|4300.5|4299.5|4300.5|4300|4300.5|4299|100
1639999520000|2021-12-20 11:25:20|4300|4300|4300.5|4300|4300.5|4300|4300|4299.5|1213
1639999530000|2021-12-20 11:25:30|4301|4300.5|4300.5|4300|4301|4300.5|4300|4299.5|4610
1639999560000|2021-12-20 11:26:00|4300|4299.5|4300|4299.5|4300|4299.5|4299.5|4299|4708
1639999570000|2021-12-20 11:26:10|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|268
1639999580000|2021-12-20 11:26:20|4300|4299.5|4300.5|4300|4301|4300.5|4300|4299.5|9330
1639999590000|2021-12-20 11:26:30|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|591
1639999600000|2021-12-20 11:26:40|4301|4300.5|4300|4299.5|4301|4300.5|4300|4299.5|1524
1639999610000|2021-12-20 11:26:50|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|612
1639999620000|2021-12-20 11:27:00|||||||||48
1639999630000|2021-12-20 11:27:10|4299.5|4299|4299.5|4299|4299.5|4299.5|4299.5|4299|498
1639999640000|2021-12-20 11:27:20|4299|4298.5|4299.5|4299|4300|4299.5|4299|4298.5|2315
1639999650000|2021-12-20 11:27:30|4300|4299.5|4299.5|4299|4300.5|4300|4299.5|4299|2182
1639999660000|2021-12-20 11:27:40|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299|125
1639999670000|2021-12-20 11:27:50|4300.5||4300||4300.5||4300||75
1639999680000|2021-12-20 11:28:00|4299.5|4299|4299.5|4299|4299.5|4299.5|4299|4298|1738
1639999690000|2021-12-20 11:28:10|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|526
1639999700000|2021-12-20 11:28:20||4299.5||4300||4300||4299.5|0
1639999710000|2021-12-20 11:28:30|4301|4300.5|4300.5|4300|4301|4300.5|4300|4299.5|1447
1639999720000|2021-12-20 11:28:40|4300|4299.5|4300.5|4300|4300.5|4300|4299|4298.5|3753
1639999730000|2021-12-20 11:28:50||4299.5||4299.5||4299.5||4299.5|0
1639999740000|2021-12-20 11:29:00||4300||4300||4300||4300|0
1639999750000|2021-12-20 11:29:10|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|1059
1639999760000|2021-12-20 11:29:20|4300|4299.5|4300.5|4299.5|4301|4300.5|4300|4299.5|3666
1639999770000|2021-12-20 11:29:30||4300||4300||4300||4299.5|0
1639999780000|2021-12-20 11:29:40|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|179
1639999790000|2021-12-20 11:29:50|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|1251
1639999800000|2021-12-20 11:30:00|4300|4299.5|4300.5|4299.5|4300.5|4300|4300|4299.5|3109
1639999810000|2021-12-20 11:30:10|4300||4300.5||4300.5||4300||269
1639999820000|2021-12-20 11:30:20|4301|4300|4300.5|4300|4301|4300.5|4300|4299|361
1639999830000|2021-12-20 11:30:30|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|455
1639999840000|2021-12-20 11:30:40|4299.5|4299|4300|4299|4300|4299.5|4299.5|4299|1050
1639999850000|2021-12-20 11:30:50|4299.5|4299.5|4300|4299|4300|4299.5|4299.5|4299|29
1639999860000|2021-12-20 11:31:00|4300.5|4299.5|4300|4299.5|4300.5|4300|4299.5|4299|1150
1639999870000|2021-12-20 11:31:10|4300.5|4300|4300.5|4300|4300.5|4300|4300|4299.5|98
1639999880000|2021-12-20 11:31:20|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4299.5|1428
1639999890000|2021-12-20 11:31:30||4299.5||4300||4300||4299.5|0
1639999900000|2021-12-20 11:31:40|4301|4300.5|4301|4300.5|4301.5|4300.5|4301|4300|6300
1639999920000|2021-12-20 11:32:00|4301.5|4301|4302.5|4302|4303|4302.5|4301|4300.5|19483
1639999930000|2021-12-20 11:32:10|4302|4301.5|4302|4301.5|4302.5|4302|4302|4301.5|202
1639999940000|2021-12-20 11:32:20|4302.5|4302|4303.5|4302.5|4303.5|4303|4302.5|4301.5|1425
1639999950000|2021-12-20 11:32:30|4303|4303|4303|4302.5|4303|4303|4302.5|4302|731
1639999960000|2021-12-20 11:32:40|4302.5|4302|4303|4302.5|4303.5|4302.5|4302.5|4302|291
1639999970000|2021-12-20 11:32:50|4303.5|4303|4302.5|4302|4303.5|4303|4302.5|4302|410
1639999980000|2021-12-20 11:33:00|4303|4302.5|4302|4301.5|4303|4302.5|4302|4301.5|235
1639999990000|2021-12-20 11:33:10|4302.5||4302||4302.5||4302||0
1640000000000|2021-12-20 11:33:20|4302.5|4301|4302|4301|4302.5|4302|4301.5|4301|385
1640000010000|2021-12-20 11:33:30|4301.5||4301.5||4301.5||4301.5||152
1640000020000|2021-12-20 11:33:40|4301|4300.5|4302|4301.5|4302|4301.5|4301|4300.5|360
1640000030000|2021-12-20 11:33:50|4301.5|4301|4302|4301.5|4302|4301.5|4301.5|4301|235
1640000040000|2021-12-20 11:34:00|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|0
1640000050000|2021-12-20 11:34:10|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301|91
1640000060000|2021-12-20 11:34:20|4301.5|4301|4300.5|4300|4301.5|4301|4300.5|4300|1243
1640000070000|2021-12-20 11:34:30|4301|4300.5|4301|4300.5|4301|4300.5|4300.5|4300|114
1640000080000|2021-12-20 11:34:40|||||||||520
1640000090000|2021-12-20 11:34:50|4301.5|4301|4301.5|4301|4302|4301|4301|4301|29
1640000100000|2021-12-20 11:35:00|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|734
1640000110000|2021-12-20 11:35:10|4301.5|4301|4302.5|4302|4303|4302.5|4301.5|4301|1967
1640000120000|2021-12-20 11:35:20|4303|4302.5|4303|4302.5|4303|4302.5|4302.5|4302.5|351
1640000130000|2021-12-20 11:35:30|4303.5|4303|4303.5|4303|4304|4303.5|4303|4302.5|564
1640000140000|2021-12-20 11:35:40|4303|4302.5|4302.5|4301.5|4303|4302.5|4301.5|4301|505
1640000150000|2021-12-20 11:35:50|4302|4302|4302.5|4302|4303|4302|4302|4302|177
1640000160000|2021-12-20 11:36:00|4303|4302.5|4302|4301.5|4303|4302.5|4302|4301.5|363
1640000180000|2021-12-20 11:36:20|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|386
1640000190000|2021-12-20 11:36:30|4301.5|4301|4302|4301.5|4302|4301.5|4301.5|4301|70
1640000200000|2021-12-20 11:36:40|4302.5|4302|4302.5|4302|4303|4302.5|4302|4302|283
1640000210000|2021-12-20 11:36:50|4302|4301.5|4302|4301|4302|4301.5|4301.5|4301|973
1640000220000|2021-12-20 11:37:00|4302.5|4301.5|4302|4301.5|4303|4302.5|4301.5|4301|1691
1640000240000|2021-12-20 11:37:20|||||||||31
1640000250000|2021-12-20 11:37:30|4301.5|4301|4301.5|4301|4302|4301.5|4301|4300|590
1640000260000|2021-12-20 11:37:40|4301|4300.5|4302|4301.5|4302|4301.5|4301|4300.5|321
1640000280000|2021-12-20 11:38:00|4302.5|4302|4302|4301|4302.5|4302|4301|4300.5|1076
1640000290000|2021-12-20 11:38:10|4301.5|4300.5|4301.5|4300.5|4301.5|4301|4301|4300.5|0
1640000300000|2021-12-20 11:38:20|4302|4301|4302|4301.5|4302|4301.5|4301.5|4300.5|395
1640000310000|2021-12-20 11:38:30|||||||||134
1640000330000|2021-12-20 11:38:50|||||||||304
1640000340000|2021-12-20 11:39:00|4302.5|4302|4302.5|4302|4302.5|4302|4301.5|4301|1299
1640000350000|2021-12-20 11:39:10|4303|4302.5|4304|4303.5|4304.5|4303.5|4303|4302.5|1393
1640000370000|2021-12-20 11:39:30|4304.5|4304|4305.5|4305|4305.5|4305|4304.5|4304|758
1640000380000|2021-12-20 11:39:40|4305|4304.5|4305|4304.5|4305.5|4304.5|4304.5|4304|421
1640000390000|2021-12-20 11:39:50|4304.5|4304|4305|4304|4305|4304.5|4304.5|4304|547
1640000400000|2021-12-20 11:40:00|4304.5|4303.5|4304|4303.5|4304.5|4303.5|4304|4303|757
1640000410000|2021-12-20 11:40:10|4303.5|4303|4303.5|4303|4304|4303.5|4303.5|4303|70
1640000420000|2021-12-20 11:40:20|4304|4303.5|4304|4303|4304|4303.5|4304|4303|259
1640000430000|2021-12-20 11:40:30|4303.5|4302.5|4303|4302.5|4303.5|4302.5|4303|4302.5|510
1640000440000|2021-12-20 11:40:40|4303.5|4303|4304.5|4304|4305|4304|4303.5|4303|653
1640000450000|2021-12-20 11:40:50|4305|4304.5|4304.5|4304|4305|4304.5|4304.5|4304|56
1640000460000|2021-12-20 11:41:00|4305|4304.5|4305|4304.5|4305|4304.5|4304.5|4304|637
1640000470000|2021-12-20 11:41:10|4305.5|4305|4306|4305.5|4306.5|4306|4305.5|4305|3531
1640000480000|2021-12-20 11:41:20|4306.5|4306|4307|4306.5|4307.5|4307|4306.5|4306|2730
1640000490000|2021-12-20 11:41:30|4307.5|4307|4307|4306.5|4307.5|4307|4307|4306.5|1714
1640000500000|2021-12-20 11:41:40|4307.5|4307|4307.5|4306.5|4307.5|4307|4307|4306.5|0
1640000510000|2021-12-20 11:41:50|4308|4307|4306.5|4306|4308|4307|4306.5|4306|545
1640000520000|2021-12-20 11:42:00|4307|4306.5|4307.5|4306.5|4307.5|4307|4306.5|4306|178
1640000530000|2021-12-20 11:42:10|4307|4307|4307.5|4307|4307.5|4307|4307|4307|15
1640000540000|2021-12-20 11:42:20|4307|4306.5|4306|4305.5|4307|4306.5|4306|4305.5|475
1640000550000|2021-12-20 11:42:30|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4304.5|326
1640000560000|2021-12-20 11:42:40|4306|4305.5|4305|4304.5|4306|4305.5|4305|4304.5|536
1640000570000|2021-12-20 11:42:50|||||||||572
1640000580000|2021-12-20 11:43:00|4304.5|4304|4305.5|4305|4306|4305.5|4304.5|4304|806
1640000590000|2021-12-20 11:43:10|4305|4304.5|4305|4304.5|4305|4304.5|4304.5|4304|183
1640000600000|2021-12-20 11:43:20|4304.5|4304|4305|4304.5|4305|4304.5|4304.5|4303.5|1758
1640000610000|2021-12-20 11:43:30|4305.5|4305|4305|4304|4306|4305|4305|4304|313
1640000620000|2021-12-20 11:43:40|4305.5|4304.5|4305.5|4304.5|4305.5|4305|4305.5|4304.5|152
1640000630000|2021-12-20 11:43:50|4305|4305|4305.5|4304.5|4305.5|4305|4305|4304.5|178
1640000640000|2021-12-20 11:44:00|4305|4305|4305.5|4305|4305.5|4305|4305|4304.5|361
1640000650000|2021-12-20 11:44:10|4305|4304.5|4304.5|4303.5|4305.5|4305|4304.5|4303.5|320
1640000660000|2021-12-20 11:44:20|4304|4303|4303.5|4303|4304|4303.5|4303.5|4303|370
1640000670000|2021-12-20 11:44:30|4304|4303.5|4305.5|4304.5|4305.5|4304.5|4304|4303.5|795
1640000680000|2021-12-20 11:44:40|4305|4304|4304|4303.5|4305.5|4304|4304|4303.5|1269
1640000690000|2021-12-20 11:44:50|4303.5|4303|4305|4304.5|4305|4304.5|4303.5|4303|307
1640000700000|2021-12-20 11:45:00|4305.5|4304|4307|4306.5|4307|4306.5|4305.5|4304|241
1640000710000|2021-12-20 11:45:10|4306.5|4306|4306|4305.5|4307|4306.5|4306|4305|520
1640000720000|2021-12-20 11:45:20|4306.5|4306|4307.5|4307|4307.5|4307|4306.5|4306|473
1640000740000|2021-12-20 11:45:40|4308|4307.5|4308|4307|4308|4307.5|4308|4307|88
1640000750000|2021-12-20 11:45:50|4307.5|4307.5|4309|4308|4309|4308.5|4307.5|4307.5|541
1640000760000|2021-12-20 11:46:00|4309.5|4308.5|4309.5|4309|4310|4309|4309|4308.5|134
1640000770000|2021-12-20 11:46:10|4309|4308.5|4309.5|4308.5|4309.5|4308.5|4309|4308.5|107
1640000780000|2021-12-20 11:46:20||4309||4309||4309||4308.5|0
1640000790000|2021-12-20 11:46:30|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|352
1640000800000|2021-12-20 11:46:40|4309.5|4309|4310|4309|4310|4309|4309|4308.5|714
1640000810000|2021-12-20 11:46:50|4309.5|4309.5|4310|4309|4310|4309.5|4309.5|4309|2954
1640000820000|2021-12-20 11:47:00|4310.5|4309.5|4309.5|4309|4310.5|4310|4309.5|4309|3440
1640000830000|2021-12-20 11:47:10|||||||||751
1640000850000|2021-12-20 11:47:30|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|640
1640000870000|2021-12-20 11:47:50|4308.5|4308|4308.5|4308|4308.5|4308.5|4308.5|4308|2345
1640000890000|2021-12-20 11:48:10|4309|4308.5|4309|4308.5|4309|4308.5|4308.5|4308.5|1863
1640000900000|2021-12-20 11:48:20|4309.5|4309|4309|4308.5|4310.5|4309.5|4309|4308.5|1563
1640000910000|2021-12-20 11:48:30|4308.5|4307.5|4307.5|4307|4308.5|4308|4306.5|4306|3954
1640000930000|2021-12-20 11:48:50|4308|4307.5|4308|4307.5|4308|4307.5|4307|4306.5|938
1640000940000|2021-12-20 11:49:00|||||||||150
1640000950000|2021-12-20 11:49:10|||||||||50
1640000970000|2021-12-20 11:49:30|4307.5|4307|4307.5|4307|4308|4307|4307.5|4307|365
1640000990000|2021-12-20 11:49:50|4308|4307.5|4307.5|4307|4308|4307.5|4307.5|4307|342
1640001000000|2021-12-20 11:50:00|4307|4306.5|4306|4305.5|4307|4307|4305|4304.5|2599
1640001010000|2021-12-20 11:50:10|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|748
1640001030000|2021-12-20 11:50:30|4305|4304.5|4305|4304.5|4305|4305|4305|4304.5|1730
1640001050000|2021-12-20 11:50:50|4305.5|4305|4305|4304.5|4305.5|4305|4305|4304.5|220
1640001060000|2021-12-20 11:51:00|4305.5||4305.5||4305.5||4305||0
1640001070000|2021-12-20 11:51:10|4306|4305|4307.5|4306.5|4307.5|4307|4306|4305|1911
1640001080000|2021-12-20 11:51:20|4308|4307|4307|4306.5|4308|4307.5|4307|4306.5|714
1640001090000|2021-12-20 11:51:30|4307.5|4307|4308|4307|4308|4307.5|4307|4306.5|100
1640001100000|2021-12-20 11:51:40|4307.5|4307.5|4308|4307.5|4308|4307.5|4307.5|4307.5|70
1640001120000|2021-12-20 11:52:00|4307.5|4307|4307.5|4307|4307.5|4307|4307|4306.5|641
1640001130000|2021-12-20 11:52:10|4308|4307.5|4307.5|4307|4308.5|4308|4307.5|4307|70
1640001140000|2021-12-20 11:52:20|4308|4307.5|4308|4307.5|4308|4307.5|4308|4307.5|30
1640001150000|2021-12-20 11:52:30|4308.5|4308|4310|4309|4310.5|4309.5|4308|4308|1975
1640001160000|2021-12-20 11:52:40|4310.5|4309.5|4310|4309.5|4310.5|4310|4310|4309.5|585
1640001170000|2021-12-20 11:52:50|4310.5|4310|4311|4310.5|4311.5|4311|4310.5|4310|440
1640001180000|2021-12-20 11:53:00|||||||||20
1640001230000|2021-12-20 11:53:50|4311.5|4311|4311|4310.5|4311.5|4311|4311|4310.5|74
1640001250000|2021-12-20 11:54:10|||||||||10
1640001260000|2021-12-20 11:54:20|||||||||214
1640001280000|2021-12-20 11:54:40|4311.5|4311|4312|4311.5|4312|4311.5|4310.5|4310|4081
1640001290000|2021-12-20 11:54:50|4311.5|4311|4312|4311|4312|4311|4311.5|4311|556
1640001300000|2021-12-20 11:55:00|4312.5|4311.5|4312.5|4311.5|4312.5|4312|4312.5|4311|98
1640001310000|2021-12-20 11:55:10|4313|4312|4313|4312.5|4313.5|4313|4313|4312|726
1640001320000|2021-12-20 11:55:20|4312.5|4312|4312|4311.5|4312.5|4312|4312|4311.5|2035
1640001330000|2021-12-20 11:55:30|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4311.5|105
1640001340000|2021-12-20 11:55:40|4313|4312.5|4313|4312.5|4313|4312.5|4312.5|4312|352
1640001350000|2021-12-20 11:55:50|4313.5|4313|4314|4313.5|4314|4313.5|4313.5|4313|244
1640001360000|2021-12-20 11:56:00|4314.5|4314|4315|4314|4315.5|4315|4314|4313.5|3321
1640001370000|2021-12-20 11:56:10|4314.5|4313.5|4315|4314|4315|4314|4314|4313.5|70
1640001380000|2021-12-20 11:56:20|4314.5||4315||4315||4314.5||241
1640001390000|2021-12-20 11:56:30|4315.5|4314.5|4315.5|4315|4315.5|4315|4315|4314.5|852
1640001400000|2021-12-20 11:56:40||4314.5||4315||4315||4314.5|20
1640001410000|2021-12-20 11:56:50|4316|4315.5|4316|4315.5|4316|4315.5|4315.5|4315|886
1640001420000|2021-12-20 11:57:00|4316.5|4316|4316.5|4315.5|4317|4316|4316.5|4315.5|90
1640001430000|2021-12-20 11:57:10|4317|4316|4316.5|4315.5|4317|4316|4316|4315.5|905
1640001440000|2021-12-20 11:57:20|4316|4316|4316.5|4316|4317|4316|4316|4316|0
1640001450000|2021-12-20 11:57:30|4316|4315.5|4316.5|4315.5|4317|4316.5|4316|4315.5|1113
1640001460000|2021-12-20 11:57:40|4317|4316|4317|4316.5|4317|4316.5|4317|4316|70
1640001470000|2021-12-20 11:57:50|4317.5|4317|4319.5|4319|4319.5|4319|4317.5|4317|1527
1640001480000|2021-12-20 11:58:00|4320|4319.5|4320|4319.5|4320.5|4320|4319.5|4319|1961
1640001490000|2021-12-20 11:58:10|4319.5|4319|4319.5|4319|4319.5|4319|4318|4317.5|2283
1640001500000|2021-12-20 11:58:20|4319|4318.5|4318|4317.5|4319|4318.5|4318|4317.5|412
1640001510000|2021-12-20 11:58:30|4317.5|4317|4317|4316.5|4318|4317|4317|4316.5|378
1640001520000|2021-12-20 11:58:40|4317.5|4317|4317.5|4317|4317.5|4317|4317|4317|10
1640001540000|2021-12-20 11:59:00|4318|4317.5|4321|4320|4321|4320|4317|4316.5|1224
1640001550000|2021-12-20 11:59:10|4320.5|4319.5|4320.5|4319.5|4320.5|4320|4320|4319.5|0
1640001560000|2021-12-20 11:59:20||4320||4319.5||4320||4319.5|0
1640001570000|2021-12-20 11:59:30|4320|4320|4320|4319.5|4320.5|4320|4320|4319.5|20
1640001580000|2021-12-20 11:59:40|||||||||13
1640001590000|2021-12-20 11:59:50|4319.5|4319|4320.5|4320|4320.5|4320|4319.5|4318.5|805
1640001600000|2021-12-20 12:00:00|4321|4320.5|4318.5|4317.5|4321|4320.5|4317.5|4317|9658
1640001610000|2021-12-20 12:00:10|4319|4318|4319|4318|4319|4318|4318.5|4318|250
1640001620000|2021-12-20 12:00:20|4318.5|4317.5|4318.5|4317.5|4319|4318|4318.5|4317.5|0
1640001630000|2021-12-20 12:00:30|4319|4318|4319.5|4319|4319.5|4319|4318.5|4318|81
1640001650000|2021-12-20 12:00:50|4319|4318.5|4318|4317.5|4319.5|4318.5|4318|4317.5|763
1640001660000|2021-12-20 12:01:00|4318.5|4318|4318|4317.5|4318.5|4318|4318|4317.5|0
1640001670000|2021-12-20 12:01:10|||||||||150
1640001680000|2021-12-20 12:01:20|4318.5|4318|4318.5|4317.5|4318.5|4318|4318|4317.5|70
1640001690000|2021-12-20 12:01:30|4319|4318|4319|4318.5|4319.5|4318.5|4318.5|4318|507
1640001700000|2021-12-20 12:01:40|4318.5|4318|4319|4318|4319|4318|4318.5|4318|0
1640001710000|2021-12-20 12:01:50|4319.5|4318.5|4319|4318.5|4320|4319|4319|4318.5|639
1640001720000|2021-12-20 12:02:00|4319.5|4318|4318.5|4317.5|4319.5|4318|4318|4317.5|1984
1640001730000|2021-12-20 12:02:10|4318|4318|4319|4318|4319|4318.5|4318|4317.5|1305
1640001740000|2021-12-20 12:02:20|4318.5|4317.5|4317.5|4317|4318.5|4318|4317.5|4317|246
1640001750000|2021-12-20 12:02:30|4317|4316.5|4317|4316.5|4317.5|4317|4317|4316.5|975
1640001760000|2021-12-20 12:02:40|4317.5|4317|4316.5|4316|4317.5|4317|4316|4315.5|529
1640001770000|2021-12-20 12:02:50|4317||4317||4317||4317||0
1640001780000|2021-12-20 12:03:00|4318|4316.5|4318.5|4318|4318.5|4318|4317.5|4316.5|4374
1640001790000|2021-12-20 12:03:10|4319|4317.5|4319.5|4319|4319.5|4319|4319|4317.5|459
1640001800000|2021-12-20 12:03:20|4320|4318.5|4319.5|4319|4320|4319.5|4319.5|4318.5|198
1640001810000|2021-12-20 12:03:30|4319|4318.5|4319.5|4319|4319.5|4319|4319|4318.5|0
1640001820000|2021-12-20 12:03:40|4320|4319.5|4320|4319|4320|4319.5|4319.5|4319|220
1640001830000|2021-12-20 12:03:50|4319.5|4319.5|4319.5|4319|4319.5|4319.5|4319.5|4319|255
1640001850000|2021-12-20 12:04:10|4320||4319.5||4320||4319.5||105
1640001860000|2021-12-20 12:04:20|4319|4318.5|4318.5|4318|4319|4318.5|4318.5|4318|1110
1640001870000|2021-12-20 12:04:30|4319|4318.5|4320|4319.5|4320|4319.5|4319|4318.5|1147
1640001880000|2021-12-20 12:04:40|4319.5|4319|4318.5|4318|4319.5|4319|4318.5|4318|650
1640001890000|2021-12-20 12:04:50|4319|4318.5|4319.5|4319|4319.5|4319|4319|4318.5|542
1640001900000|2021-12-20 12:05:00|4320|4319.5|4320.5|4320|4320.5|4320|4320|4319.5|173
1640001920000|2021-12-20 12:05:20|4320|4319.5|4319|4318.5|4320|4319.5|4319|4318.5|1446
1640001930000|2021-12-20 12:05:30|4319.5|4319|4319|4318.5|4319.5|4319|4319|4318.5|193
1640001940000|2021-12-20 12:05:40|4319.5|4319|4319.5|4319|4319.5|4319|4319.5|4318.5|70
1640001950000|2021-12-20 12:05:50|4319|4318.5|4319|4318.5|4319.5|4318.5|4319|4318.5|62
1640001960000|2021-12-20 12:06:00|4318.5|4318|4318.5|4318|4319|4318|4318|4317.5|185
1640001980000|2021-12-20 12:06:20|4319||4319||4319||4318.5||875
1640001990000|2021-12-20 12:06:30|4319.5|4318.5|4321.5|4321|4321.5|4321|4319.5|4318.5|512
1640002000000|2021-12-20 12:06:40|4322|4320.5|4321.5|4320.5|4322|4321|4321|4320.5|444
1640002010000|2021-12-20 12:06:50|4321|4320|4320.5|4320|4321|4320|4320.5|4319.5|977
1640002020000|2021-12-20 12:07:00|4320|4319.5|4320.5|4320|4320.5|4320|4320|4319.5|152
1640002030000|2021-12-20 12:07:10|4320|4319.5|4318.5|4318|4320|4319.5|4318.5|4318|1946
1640002040000|2021-12-20 12:07:20|4318|4317.5|4319|4318.5|4319|4318.5|4318|4317.5|237
1640002050000|2021-12-20 12:07:30|||||||||400
1640002060000|2021-12-20 12:07:40|4319.5|4319|4319.5|4319|4319.5|4319|4319.5|4318.5|201
1640002080000|2021-12-20 12:08:00|4319|4318.5|4319.5|4319|4319.5|4319|4319|4318.5|306
1640002090000|2021-12-20 12:08:10|4319|4318.5|4319|4318.5|4319.5|4318.5|4319|4318.5|265
1640002100000|2021-12-20 12:08:20|4318.5|4318|4319|4318.5|4319.5|4318.5|4318.5|4318|543
1640002110000|2021-12-20 12:08:30||4318||4318||4318.5||4318|0
1640002120000|2021-12-20 12:08:40|4318.5|4318.5|4319|4318.5|4319|4318.5|4318.5|4318|377
1640002130000|2021-12-20 12:08:50|4319.5|4318|4318.5|4318|4319.5|4318.5|4318.5|4318|160
1640002140000|2021-12-20 12:09:00|4318|4317.5|4318|4317|4318|4317.5|4317.5|4316.5|1730
1640002150000|2021-12-20 12:09:10|4318.5|4317.5|4317.5|4317|4318.5|4318|4317.5|4317|883
1640002160000|2021-12-20 12:09:20|4318|4317.5|4317.5|4317|4318|4317.5|4317|4316.5|1082
1640002170000|2021-12-20 12:09:30|4318|4317.5|4317.5|4317|4318.5|4318|4317.5|4317|1530
1640002190000|2021-12-20 12:09:50|4317|4316.5|4316.5|4315.5|4317|4316.5|4315.5|4315|916
1640002200000|2021-12-20 12:10:00|4316|4316|4317|4316.5|4317|4316.5|4316|4315.5|220
1640002210000|2021-12-20 12:10:10|4316.5|4316|4316|4315|4316.5|4316|4315.5|4315|403
1640002220000|2021-12-20 12:10:20|4315.5||4316||4316.5||4315.5||0
1640002230000|2021-12-20 12:10:30|4315.5|4314.5|4315|4314|4315.5|4315|4314.5|4314|1188
1640002240000|2021-12-20 12:10:40|4314.5|4313.5|4314.5|4314|4314.5|4314|4314|4313.5|446
1640002250000|2021-12-20 12:10:50|4315|4314.5|4315|4314.5|4315.5|4314.5|4314.5|4314.5|124
1640002260000|2021-12-20 12:11:00|4315.5|4315|4315.5|4315|4315.5|4315|4315|4314.5|150
1640002270000|2021-12-20 12:11:10|4315|4314.5|4315|4314.5|4315|4315|4315|4314.5|153
1640002280000|2021-12-20 12:11:20|||||||||425
1640002290000|2021-12-20 12:11:30|4314.5|4314|4314|4313|4314.5|4314.5|4313.5|4312.5|1271
1640002300000|2021-12-20 12:11:40|4313.5||4314||4314||4313.5||5
1640002310000|2021-12-20 12:11:50|4314.5|4313.5|4314.5|4313.5|4315|4314.5|4314.5|4313.5|1711
1640002320000|2021-12-20 12:12:00|4314|4314|4313.5|4312.5|4314.5|4314|4313|4312.5|3574
1640002330000|2021-12-20 12:12:10|4313|4311|4312.5|4312|4313|4312|4312.5|4311|5058
1640002340000|2021-12-20 12:12:20|4313|4312.5|4313.5|4313|4313.5|4313|4313|4312.5|918
1640002350000|2021-12-20 12:12:30|4314|4313.5|4313.5|4313|4314.5|4313.5|4313.5|4313|0
1640002360000|2021-12-20 12:12:40|4313|4312.5|4311.5|4311|4313|4312.5|4311.5|4311|4101
1640002370000|2021-12-20 12:12:50|4311|4310.5|4310.5|4310|4311.5|4310.5|4310.5|4310|2212
1640002380000|2021-12-20 12:13:00|4311|4310.5|4310.5|4310|4312|4311.5|4310|4309|4863
1640002390000|2021-12-20 12:13:10|4310|4309.5|4310.5|4310|4310.5|4310|4310|4309.5|608
1640002400000|2021-12-20 12:13:20|4310|4309.5|4310|4309|4310|4309.5|4309.5|4309|776
1640002410000|2021-12-20 12:13:30||4309.5||4309.5||4309.5||4309|0
1640002420000|2021-12-20 12:13:40||4309||4309.5||4309.5||4309|972
1640002430000|2021-12-20 12:13:50|4309.5|4309|4309.5|4309|4310|4309.5|4309.5|4309|611
1640002440000|2021-12-20 12:14:00|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|37
1640002450000|2021-12-20 12:14:10|4310.5|4310|4310.5|4310|4311|4310.5|4310.5|4310|2082
1640002460000|2021-12-20 12:14:20|4310|4309.5|4310.5|4309.5|4310.5|4310|4310|4309.5|319
1640002470000|2021-12-20 12:14:30|4310|4310|4310|4309.5|4310.5|4310|4310|4309.5|61
1640002480000|2021-12-20 12:14:40|4310.5|4309|4310|4309|4310.5|4309|4309.5|4308.5|980
1640002490000|2021-12-20 12:14:50|4309.5|4308.5|4309.5|4309|4309.5|4309|4309|4308.5|0
1640002500000|2021-12-20 12:15:00|4310|4309.5|4310.5|4310|4311|4310.5|4309.5|4309|1006
1640002510000|2021-12-20 12:15:10|4310|4309.5|4309.5|4309|4310|4309.5|4309.5|4309|1006
1640002520000|2021-12-20 12:15:20|4309|4308.5|4309|4308.5|4309|4309|4308.5|4308|425
1640002530000|2021-12-20 12:15:30|4309.5|4308|4308.5|4308|4309.5|4308|4308.5|4308|186
1640002540000|2021-12-20 12:15:40|4308|4307.5|4308|4307.5|4308|4307.5|4308|4307|310
1640002550000|2021-12-20 12:15:50|4308.5|4308|4308|4307.5|4309|4308.5|4308|4307|1110
1640002560000|2021-12-20 12:16:00|4308.5|4308|4309.5|4308.5|4309.5|4309|4308.5|4308|743
1640002570000|2021-12-20 12:16:10|4309|4309|4310|4309.5|4310.5|4309.5|4309|4309|632
1640002580000|2021-12-20 12:16:20|4310.5||4310||4310.5||4310||70
1640002590000|2021-12-20 12:16:30|4310.5|4309|4310|4309.5|4310.5|4309.5|4309.5|4309|1094
1640002600000|2021-12-20 12:16:40|4309.5|4309|4310|4309|4310|4309.5|4309.5|4309|466
1640002610000|2021-12-20 12:16:50|4309.5|4309.5|4309.5|4309|4310|4309.5|4308.5|4307.5|1483
1640002620000|2021-12-20 12:17:00|4310|4308.5|4309.5|4309|4310|4309.5|4309.5|4308.5|1112
1640002630000|2021-12-20 12:17:10|4309|4308.5|4309|4308|4309|4308.5|4308.5|4307.5|1047
1640002640000|2021-12-20 12:17:20|4308.5|4307.5|4307|4306.5|4308.5|4307.5|4307|4306|992
1640002650000|2021-12-20 12:17:30|4306.5|4306|4306|4305.5|4307|4306.5|4306|4305|231
1640002670000|2021-12-20 12:17:50|4305.5|4305|4306.5|4305.5|4306.5|4306|4305|4304|943
1640002680000|2021-12-20 12:18:00|4306||4306.5||4306.5||4306||0
1640002690000|2021-12-20 12:18:10|4307|4306|4306|4305.5|4307|4306.5|4306|4305.5|297
1640002700000|2021-12-20 12:18:20|4306.5|4306|4306|4305.5|4306.5|4306|4306|4305.5|0
1640002710000|2021-12-20 12:18:30|4306.5|4306|4306|4305|4307|4306|4305.5|4305|1596
1640002720000|2021-12-20 12:18:40|4305.5|4304|4304.5|4303.5|4306|4304.5|4304|4303.5|3016
1640002730000|2021-12-20 12:18:50|4304|4304|4303.5|4302.5|4304.5|4304|4302.5|4302|1522
1640002740000|2021-12-20 12:19:00|4303|4302|4303|4302|4303|4302|4302.5|4302|284
1640002750000|2021-12-20 12:19:10|4303.5|4302.5|4303.5|4303|4304|4303.5|4303.5|4302.5|1321
1640002760000|2021-12-20 12:19:20|4304|4302.5|4303.5|4303|4304|4303|4303|4302.5|850
1640002770000|2021-12-20 12:19:30|4303|4302.5|4303.5|4302.5|4303.5|4303|4303|4302|349
1640002780000|2021-12-20 12:19:40|4304|4303|4306|4305|4306|4305|4304|4303|844
1640002790000|2021-12-20 12:19:50|4305.5|4305.5|4306.5|4305.5|4306.5|4306|4305.5|4305.5|3
1640002800000|2021-12-20 12:20:00|4306|4306|4306.5|4305.5|4306.5|4306|4306|4305.5|128
1640002810000|2021-12-20 12:20:10||4306||4306||4306||4306|0
1640002820000|2021-12-20 12:20:20|4307|4306.5|4306|4305.5|4307|4306.5|4306|4305.5|657
1640002830000|2021-12-20 12:20:30|4306.5|4306|4307.5|4307|4308|4307|4306|4305.5|600
1640002840000|2021-12-20 12:20:40|4308|4307.5|4308|4307.5|4308|4307.5|4307.5|4307.5|0
1640002850000|2021-12-20 12:20:50|4308.5|4308|4308.5|4307.5|4309|4308.5|4308|4307.5|257
1640002870000|2021-12-20 12:21:10|4308|4307|4307.5|4307|4308.5|4308|4307.5|4307|1317
1640002880000|2021-12-20 12:21:20|4308|4307.5|4308|4307|4308|4307.5|4307.5|4307|150
1640002890000|2021-12-20 12:21:30|4307.5|4307.5|4308|4307|4308|4307.5|4307.5|4307|0
1640002900000|2021-12-20 12:21:40|4307.5|4307.5|4308|4307.5|4308|4307.5|4307.5|4307|70
1640002910000|2021-12-20 12:21:50|4308.5|4308|4308.5|4307.5|4308.5|4308|4308.5|4307.5|166
1640002920000|2021-12-20 12:22:00|4309|4308|4310|4309|4310|4309|4309|4308|436
1640002930000|2021-12-20 12:22:10|4309.5|4308.5|4309|4308.5|4310|4308.5|4309|4308|697
1640002940000|2021-12-20 12:22:20|4309.5|4309|4310|4309.5|4310.5|4309.5|4309.5|4309|2182
1640002950000|2021-12-20 12:22:30|4310.5|4310|4310.5|4310|4311|4310.5|4310.5|4310|1031
1640002960000|2021-12-20 12:22:40|4311|4310.5|4311|4310.5|4311.5|4310.5|4311|4310.5|325
1640002970000|2021-12-20 12:22:50|4311.5|4310|4311|4310.5|4311.5|4311|4310.5|4310|3478
1640002980000|2021-12-20 12:23:00|4311.5|4311|4310.5|4310|4311.5|4311|4310.5|4310|1
1640002990000|2021-12-20 12:23:10|4311|4310.5|4312|4311.5|4312.5|4312|4310.5|4310|1640
1640003000000|2021-12-20 12:23:20|4311.5|4311|4311.5|4311|4312|4311.5|4311.5|4311|1204
1640003010000|2021-12-20 12:23:30|4311|4310.5|4311|4310|4311.5|4310.5|4310.5|4310|786
1640003020000|2021-12-20 12:23:40|4310.5|4310.5|4311|4310.5|4311.5|4310.5|4310.5|4310.5|0
1640003030000|2021-12-20 12:23:50|4310.5|4310|4311|4310.5|4311|4310.5|4310.5|4310|118
1640003040000|2021-12-20 12:24:00|4310.5|4310|4310.5|4310|4310.5|4310.5|4310.5|4310|0
1640003050000|2021-12-20 12:24:10|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310|183
1640003060000|2021-12-20 12:24:20|4310.5|4310|4310.5|4310|4310.5|4310.5|4310.5|4310|436
1640003070000|2021-12-20 12:24:30|4311|4310.5|4310.5|4310|4311|4310.5|4310.5|4310|422
1640003080000|2021-12-20 12:24:40|4311|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|544
1640003090000|2021-12-20 12:24:50|4312|4311.5|4312|4311.5|4312.5|4311.5|4312|4311.5|1713
1640003100000|2021-12-20 12:25:00|4312.5||4312||4312.5||4312||5
1640003110000|2021-12-20 12:25:10|4311.5|4311|4312|4311.5|4312.5|4311.5|4311.5|4311|271
1640003120000|2021-12-20 12:25:20|4311.5|4311|4312|4311|4312|4311.5|4311.5|4311|57
1640003130000|2021-12-20 12:25:30|4311.5||4312||4312||4311.5||4
1640003140000|2021-12-20 12:25:40|4311.5|4310.5|4311|4310.5|4311.5|4311|4310.5|4310|2594
1640003150000|2021-12-20 12:25:50||4310||4310.5||4310.5||4310|0
1640003160000|2021-12-20 12:26:00|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|309
1640003170000|2021-12-20 12:26:10|4311|4310.5|4310.5|4309.5|4311|4310.5|4310|4309.5|1561
1640003180000|2021-12-20 12:26:20|4311|4310|4309|4308|4311|4310|4308.5|4308|248
1640003190000|2021-12-20 12:26:30|4308.5|4308.5|4309|4308.5|4309.5|4308.5|4308.5|4308.5|0
1640003200000|2021-12-20 12:26:40|4309.5|4308|4308.5|4307.5|4309.5|4308|4308|4307|1329
1640003210000|2021-12-20 12:26:50|4308|4308|4308|4307.5|4308|4308|4308|4307.5|0
1640003220000|2021-12-20 12:27:00|4308.5|4308|4308|4307.5|4309|4308.5|4308|4307|623
1640003230000|2021-12-20 12:27:10|4308.5|4308|4309.5|4309|4309.5|4309|4308.5|4308|1064
1640003240000|2021-12-20 12:27:20|4309|4308.5|4308.5|4308|4309|4308.5|4308.5|4308|624
1640003250000|2021-12-20 12:27:30|4309||4309||4309||4309||0
1640003260000|2021-12-20 12:27:40|4308.5|4307.5|4306.5|4305.5|4308.5|4307.5|4306|4305.5|1264
1640003270000|2021-12-20 12:27:50|4306|4306|4307.5|4306.5|4307.5|4306.5|4306|4305.5|468
1640003280000|2021-12-20 12:28:00|4307|4307|4306.5|4306|4307.5|4307|4306.5|4306|898
1640003290000|2021-12-20 12:28:10|4307|4306.5|4307|4306.5|4307|4306.5|4306.5|4306|0
1640003300000|2021-12-20 12:28:20|4307.5|4307|4307.5|4306.5|4307.5|4307|4307|4306.5|37
1640003310000|2021-12-20 12:28:30|4307|4306|4306.5|4306|4307.5|4306.5|4306.5|4306|357
1640003320000|2021-12-20 12:28:40|4306|4305.5|4306|4305.5|4306.5|4305.5|4306|4305|395
1640003330000|2021-12-20 12:28:50|4306.5|4306|4306.5|4306|4307|4306|4306.5|4306|50
1640003340000|2021-12-20 12:29:00|4307|4306.5|4306.5|4306|4307|4306.5|4306.5|4306|95
1640003350000|2021-12-20 12:29:10|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|2393
1640003360000|2021-12-20 12:29:20|4306.5|4306|4307.5|4307|4307.5|4307|4306.5|4306|668
1640003370000|2021-12-20 12:29:30|4308|4306.5|4308|4307|4308|4307.5|4308|4306.5|154
1640003390000|2021-12-20 12:29:50|4307.5|4306.5|4307|4306|4307.5|4306.5|4307|4306|3264
1640003400000|2021-12-20 12:30:00|4307.5|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|0
1640003410000|2021-12-20 12:30:10|4307|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|220
1640003420000|2021-12-20 12:30:20|4307|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|103
1640003450000|2021-12-20 12:30:50|4308|4307.5|4308|4307|4308|4307.5|4307.5|4307|267
1640003460000|2021-12-20 12:31:00|4308.5|4307.5|4308.5|4307.5|4308.5|4308|4308.5|4307|384
1640003470000|2021-12-20 12:31:10|4309|4308|4311|4310.5|4311|4310.5|4309|4308|1101
1640003480000|2021-12-20 12:31:20|4310.5|4310|4311|4310|4311|4310.5|4310.5|4310|0
1640003490000|2021-12-20 12:31:30|4310.5|4310.5|4311|4310.5|4311|4310.5|4310.5|4310.5|70
1640003510000|2021-12-20 12:31:50|4311.5|4311|4312.5|4312|4312.5|4312|4311.5|4311|406
1640003520000|2021-12-20 12:32:00|4313|4311.5|4312.5|4311.5|4313|4311.5|4312.5|4311.5|270
1640003530000|2021-12-20 12:32:10|4312|4312|4312.5|4311.5|4312.5|4312|4312|4311.5|692
1640003540000|2021-12-20 12:32:20|||||||||50
1640003550000|2021-12-20 12:32:30|4312|4312|4311|4310.5|4312|4312|4311|4310.5|2265
1640003560000|2021-12-20 12:32:40|4311.5|4311|4311.5|4310.5|4311.5|4311|4311.5|4310.5|191
1640003570000|2021-12-20 12:32:50|4312|4311|4311.5|4311|4312|4311.5|4311.5|4311|253
1640003580000|2021-12-20 12:33:00|4312|4311.5|4312|4311.5|4312|4311.5|4311.5|4311.5|0
1640003590000|2021-12-20 12:33:10|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|599
1640003600000|2021-12-20 12:33:20|||||||||37
1640003610000|2021-12-20 12:33:30|4312|4311.5|4312|4311.5|4312.5|4312|4312|4311|680
1640003620000|2021-12-20 12:33:40|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|580
1640003630000|2021-12-20 12:33:50|4312|4311.5|4312|4311|4312|4311.5|4311.5|4311|88
1640003640000|2021-12-20 12:34:00|4311.5|4310.5|4310.5|4310|4311.5|4310.5|4310.5|4310|1011
1640003660000|2021-12-20 12:34:20|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|70
1640003670000|2021-12-20 12:34:30|4311.5|4311|4311.5|4311|4312|4311.5|4311.5|4311|127
1640003680000|2021-12-20 12:34:40|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|150
1640003690000|2021-12-20 12:34:50|4312.5|4312|4311.5|4311|4312.5|4312|4311.5|4311|1472
1640003700000|2021-12-20 12:35:00|4311|4310.5|4311|4310.5|4311|4311|4311|4310.5|825
1640003710000|2021-12-20 12:35:10|||||||||17
1640003720000|2021-12-20 12:35:20|4310.5|4310|4310.5|4310|4311|4310.5|4310.5|4310|719
1640003730000|2021-12-20 12:35:30|4310|4309.5|4309.5|4309|4310|4309.5|4309.5|4309|305
1640003740000|2021-12-20 12:35:40|4309|4308.5|4308.5|4308|4309|4308.5|4308.5|4307.5|471
1640003760000|2021-12-20 12:36:00|4309|4308.5|4309.5|4309|4309.5|4309|4309|4308.5|266
1640003770000|2021-12-20 12:36:10|4310|4309.5|4311|4310.5|4311|4310.5|4310|4309.5|668
1640003780000|2021-12-20 12:36:20|4311.5|4311|4311.5|4311|4312|4311.5|4311.5|4310.5|584
1640003790000|2021-12-20 12:36:30|4311|4310.5|4312.5|4312|4312.5|4312|4311|4310.5|903
1640003800000|2021-12-20 12:36:40|4312|4311.5|4311|4310.5|4312.5|4311.5|4311|4310.5|554
1640003810000|2021-12-20 12:36:50|4311.5|4311|4312.5|4311.5|4312.5|4312|4311.5|4311|380
1640003830000|2021-12-20 12:37:10|4312|4312|4313|4312.5|4313.5|4313|4312|4312|1882
1640003840000|2021-12-20 12:37:20|4312.5|4312|4311|4310.5|4312.5|4312|4311|4310.5|1002
1640003850000|2021-12-20 12:37:30|4311.5|4311|4310.5|4310|4311.5|4311|4310.5|4310|1137
1640003860000|2021-12-20 12:37:40|4311|4310.5|4310.5|4310|4311|4310.5|4310|4309.5|759
1640003870000|2021-12-20 12:37:50|4310|4309.5|4311|4310|4311|4310|4310|4309.5|138
1640003880000|2021-12-20 12:38:00|4310.5|4310.5|4311.5|4311|4311.5|4311|4310.5|4310.5|380
1640003890000|2021-12-20 12:38:10|4311|4310.5|4311.5|4310.5|4311.5|4311|4311|4310.5|150
1640003900000|2021-12-20 12:38:20||4311||4311||4311||4310.5|0
1640003920000|2021-12-20 12:38:40|4311|4310.5|4311.5|4310.5|4311.5|4311|4310.5|4310|1945
1640003930000|2021-12-20 12:38:50|4312|4311|4312.5|4311.5|4312.5|4311.5|4312|4311|425
1640003940000|2021-12-20 12:39:00|4312|4311|4311.5|4310.5|4312|4311.5|4311|4310.5|953
1640003950000|2021-12-20 12:39:10|4312|4311|4313|4312.5|4313|4312.5|4312|4311|312
1640003960000|2021-12-20 12:39:20|4312.5|4312|4312.5|4312|4313|4312|4312.5|4312|98
1640003970000|2021-12-20 12:39:30|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|70
1640003980000|2021-12-20 12:39:40|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|0
1640003990000|2021-12-20 12:39:50|4313|4312.5|4313|4312|4313|4312.5|4313|4312|307
1640004000000|2021-12-20 12:40:00|4312.5|4311.5|4311.5|4311|4312.5|4311.5|4311.5|4311|1864
1640004010000|2021-12-20 12:40:10|4311|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|1249
1640004020000|2021-12-20 12:40:20|4311|4310.5|4310|4309.5|4311|4310.5|4310|4309.5|1398
1640004030000|2021-12-20 12:40:30|4309.5|4309|4308.5|4308|4309.5|4309|4308.5|4308|600
1640004040000|2021-12-20 12:40:40|4308|4307.5|4308|4307.5|4308|4307.5|4308|4307|88
1640004050000|2021-12-20 12:40:50|4308.5|4308|4310.5|4309.5|4310.5|4310|4308.5|4307.5|2909
1640004060000|2021-12-20 12:41:00|4310|4309|4310|4309.5|4310|4309.5|4309.5|4308.5|1277
1640004070000|2021-12-20 12:41:10|4310.5|4310|4311|4310|4311|4310.5|4310.5|4310|461
1640004080000|2021-12-20 12:41:20|4310.5|4310.5|4310.5|4310|4310.5|4310.5|4310.5|4310|0
1640004090000|2021-12-20 12:41:30|4311|4310.5|4311|4310|4311|4310.5|4311|4310|245
1640004100000|2021-12-20 12:41:40|4311.5|4310.5|4311|4310|4311.5|4311|4311|4310|811
1640004110000|2021-12-20 12:41:50|4310.5|4310.5|4311|4310.5|4311|4310.5|4310.5|4310|140
1640004120000|2021-12-20 12:42:00|4310.5|4310|4310.5|4310|4310.5|4310.5|4310.5|4309.5|2328
1640004130000|2021-12-20 12:42:10||4309.5||4310||4310||4309.5|1970
1640004140000|2021-12-20 12:42:20|4311|4310.5|4310.5|4310|4311|4310.5|4310.5|4310|639
1640004150000|2021-12-20 12:42:30|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310|36
1640004160000|2021-12-20 12:42:40||4310||4310.5||4310.5||4310|1256
1640004170000|2021-12-20 12:42:50|4311.5|4311|4311.5|4311|4311.5|4311|4311|4310.5|2687
1640004180000|2021-12-20 12:43:00|4311|4310.5|4310.5|4310|4311|4310.5|4310.5|4309.5|5304
1640004200000|2021-12-20 12:43:20|4311|4310.5|4310.5|4310|4311|4310.5|4310.5|4310|215
1640004210000|2021-12-20 12:43:30|||||||||302
1640004220000|2021-12-20 12:43:40|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|115
1640004230000|2021-12-20 12:43:50|4311.5|4311|4311|4310.5|4311.5|4311|4311|4310.5|550
1640004240000|2021-12-20 12:44:00|4310.5|4310|4311|4310.5|4311|4310.5|4310.5|4310|1898
1640004250000|2021-12-20 12:44:10|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|247
1640004260000|2021-12-20 12:44:20|4311|4309.5|4310.5|4310|4311|4310.5|4310|4309.5|9107
1640004270000|2021-12-20 12:44:30|4311|4310.5|4311|4310|4311|4310.5|4310.5|4310|818
1640004280000|2021-12-20 12:44:40|4310.5|4309.5|4310.5|4310|4311|4310|4310.5|4309.5|2291
1640004290000|2021-12-20 12:44:50|4310|4309.5|4308|4307|4310|4310|4307.5|4306.5|11300
1640004300000|2021-12-20 12:45:00|4307.5|4307.5|4308|4307|4308|4307.5|4307.5|4307|37
1640004310000|2021-12-20 12:45:10|4307.5|4307.5|4308|4307.5|4308.5|4308|4307.5|4307.5|1053
1640004320000|2021-12-20 12:45:20|4308.5|4308|4310|4309|4310|4309|4308.5|4308|884
1640004340000|2021-12-20 12:45:40|4310.5|4309.5|4310.5|4310|4310.5|4310|4310.5|4309.5|21
1640004350000|2021-12-20 12:45:50|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|209
1640004360000|2021-12-20 12:46:00|4310.5|4310|4311|4310.5|4311|4310.5|4310.5|4309.5|624
1640004370000|2021-12-20 12:46:10|4311.5|4311|4311.5|4311|4312.5|4311.5|4311.5|4311|1325
1640004380000|2021-12-20 12:46:20|4311|4310.5|4311.5|4311|4311.5|4311|4310.5|4310|2494
1640004390000|2021-12-20 12:46:30|4312|4311.5|4310|4309|4312.5|4311.5|4310|4309|1888
1640004400000|2021-12-20 12:46:40|4309.5||4309.5||4310||4309.5||0
1640004410000|2021-12-20 12:46:50|4310||4309.5||4310||4309.5||60
1640004420000|2021-12-20 12:47:00|4309|4308.5|4307.5|4306.5|4309|4309|4306.5|4306|4293
1640004430000|2021-12-20 12:47:10|4307|4307|4307.5|4306.5|4307.5|4307|4307|4306.5|190
1640004440000|2021-12-20 12:47:20|4307|4307|4308.5|4307.5|4308.5|4308|4307|4306.5|657
1640004450000|2021-12-20 12:47:30|4308|4308|4308.5|4308|4308.5|4308|4308|4308|3
1640004460000|2021-12-20 12:47:40|4309|4308.5|4308.5|4307.5|4309|4308.5|4308|4307|757
1640004470000|2021-12-20 12:47:50|4308|4307|4307.5|4307|4308|4307|4307|4306.5|264
1640004480000|2021-12-20 12:48:00|4308|4306.5|4307.5|4307|4308|4307|4307.5|4306.5|335
1640004490000|2021-12-20 12:48:10|4308|4307.5|4310|4309.5|4310.5|4310|4308|4307.5|5622
1640004500000|2021-12-20 12:48:20|4310.5|4310|4311|4310.5|4311|4310.5|4310.5|4309.5|496
1640004510000|2021-12-20 12:48:30|4311.5|4311|4310|4309.5|4311.5|4311|4310|4309.5|2324
1640004520000|2021-12-20 12:48:40|4309.5|4309|4310|4309.5|4310|4309.5|4309.5|4309|342
1640004530000|2021-12-20 12:48:50|4309.5|4309|4309.5|4308.5|4309.5|4309|4309|4308.5|798
1640004540000|2021-12-20 12:49:00|4309|4309|4310|4309.5|4310|4309.5|4309|4308.5|783
1640004550000|2021-12-20 12:49:10|4309.5|4309|4309.5|4308.5|4310|4309|4309|4308.5|552
1640004560000|2021-12-20 12:49:20|4309||4309||4309||4309||356
1640004570000|2021-12-20 12:49:30|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|70
1640004580000|2021-12-20 12:49:40|4309|4308.5|4309.5|4308.5|4309.5|4308.5|4309|4308.5|0
1640004590000|2021-12-20 12:49:50|4309|4308|4310.5|4310|4310.5|4310|4309|4308|2574
1640004600000|2021-12-20 12:50:00|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|47
1640004610000|2021-12-20 12:50:10|4310.5|4309|4310|4309|4310.5|4309.5|4309|4308.5|1224
1640004620000|2021-12-20 12:50:20|4310.5|4309.5|4310.5|4309.5|4310.5|4310|4310|4309.5|181
1640004630000|2021-12-20 12:50:30|4310|4309|4310.5|4310|4310.5|4310|4309.5|4309|289
1640004640000|2021-12-20 12:50:40|4311|4309.5|4310|4309.5|4311|4310|4310|4309.5|347
1640004650000|2021-12-20 12:50:50|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|3
1640004660000|2021-12-20 12:51:00|4311|4310.5|4311|4310.5|4311|4310.5|4310.5|4310|107
1640004670000|2021-12-20 12:51:10|4311.5|4311|4311|4310.5|4311.5|4311|4311|4310.5|2059
1640004680000|2021-12-20 12:51:20|4311.5|4310|4310|4309|4311.5|4310|4309.5|4308.5|2546
1640004690000|2021-12-20 12:51:30|4309.5|4309.5|4309.5|4309|4309.5|4309.5|4309.5|4309|445
1640004700000|2021-12-20 12:51:40|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|501
1640004710000|2021-12-20 12:51:50|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|70
1640004720000|2021-12-20 12:52:00|4311|4310.5|4311|4310|4311.5|4310.5|4311|4310|232
1640004730000|2021-12-20 12:52:10|4310.5|4309.5|4310.5|4310|4310.5|4310|4310|4309|2581
1640004740000|2021-12-20 12:52:20|4310|4309.5|4309.5|4309|4310|4309.5|4309.5|4309|194
1640004750000|2021-12-20 12:52:30|4310|4309.5|4310|4309|4310|4309.5|4310|4309|153
1640004760000|2021-12-20 12:52:40|4309.5|4309.5|4309.5|4309|4309.5|4309.5|4309.5|4309|0
1640004770000|2021-12-20 12:52:50|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|0
1640004780000|2021-12-20 12:53:00|4310.5|4310|4310|4309.5|4310.5|4310|4310|4309.5|1382
1640004790000|2021-12-20 12:53:10|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|562
1640004800000|2021-12-20 12:53:20|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|0
1640004810000|2021-12-20 12:53:30|4310.5|4310|4310|4309.5|4311|4310|4310|4309.5|201
1640004820000|2021-12-20 12:53:40|4309.5|4309|4310.5|4309.5|4310.5|4309.5|4309.5|4309|521
1640004830000|2021-12-20 12:53:50|4311|4310|4310.5|4310|4311.5|4311|4310.5|4310|517
1640004840000|2021-12-20 12:54:00|4311|4310.5|4310|4309.5|4311.5|4310.5|4310|4309.5|903
1640004850000|2021-12-20 12:54:10|4309.5|4309|4310|4309|4310|4309.5|4309.5|4309|128
1640004860000|2021-12-20 12:54:20|4309.5|4308.5|4308.5|4308|4309.5|4309|4308|4307|3221
1640004870000|2021-12-20 12:54:30|4308|4307.5|4308|4307|4308|4307.5|4307.5|4307|369
1640004880000|2021-12-20 12:54:40||4307.5||4307.5||4307.5||4307.5|0
1640004890000|2021-12-20 12:54:50|4308.5|4308|4310|4309|4310|4309|4308|4307.5|1258
1640004900000|2021-12-20 12:55:00|4309.5|4309.5|4310|4309.5|4310|4309.5|4309.5|4309|490
1640004910000|2021-12-20 12:55:10|4310.5|4310|4310|4309.5|4310.5|4310|4310|4309.5|894
1640004920000|2021-12-20 12:55:20|4309.5|4309|4309|4308.5|4309.5|4309|4309|4308|1546
1640004930000|2021-12-20 12:55:30|4308.5|4308|4309.5|4309|4309.5|4309|4308.5|4308|236
1640004940000|2021-12-20 12:55:40|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|1044
1640004950000|2021-12-20 12:55:50|4310.5|4310|4311.5|4310.5|4311.5|4310.5|4310.5|4310|1164
1640004960000|2021-12-20 12:56:00|4312|4311|4310.5|4310|4312|4311|4310|4309.5|1208
1640004970000|2021-12-20 12:56:10|4310|4309.5|4310|4309.5|4310.5|4310|4310|4309.5|72
1640004980000|2021-12-20 12:56:20|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4309.5|313
1640004990000|2021-12-20 12:56:30|4311|4310.5|4311|4310.5|4311.5|4311|4311|4310.5|463
1640005000000|2021-12-20 12:56:40|4310.5|4310|4310.5|4310|4310.5|4310|4310|4309.5|578
1640005010000|2021-12-20 12:56:50|4311|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|266
1640005020000|2021-12-20 12:57:00|4311|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|220
1640005030000|2021-12-20 12:57:10|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|0
1640005040000|2021-12-20 12:57:20|4311.5|4311|4311|4310.5|4311.5|4311|4311|4310.5|195
1640005050000|2021-12-20 12:57:30|4311.5|4311|4312|4311.5|4312|4311.5|4311.5|4311|115
1640005060000|2021-12-20 12:57:40|4311.5|4311|4310.5|4310|4311.5|4311|4310.5|4310|856
1640005070000|2021-12-20 12:57:50|4311|4310.5|4311|4310|4311|4310.5|4310.5|4310|150
1640005080000|2021-12-20 12:58:00|4310.5|4310.5|4311|4310.5|4311.5|4311|4310.5|4310|1673
1640005090000|2021-12-20 12:58:10|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|0
1640005100000|2021-12-20 12:58:20|4310|4309.5|4310.5|4310|4310.5|4310|4310|4309.5|420
1640005110000|2021-12-20 12:58:30||4309.5||4309.5||4310||4309.5|0
1640005120000|2021-12-20 12:58:40|4311|4310|4310.5|4309.5|4311|4310.5|4310|4309|2288
1640005130000|2021-12-20 12:58:50|4310|4310|4310.5|4310|4310.5|4310|4310|4309.5|321
1640005140000|2021-12-20 12:59:00|4311|4310.5|4311|4310.5|4311.5|4311|4311|4310.5|900
1640005150000|2021-12-20 12:59:10|4311.5|4310|4310|4309.5|4311.5|4310|4310|4309.5|85
1640005160000|2021-12-20 12:59:20|4310.5|4310|4310.5|4310|4311|4310.5|4310|4310|284
1640005170000|2021-12-20 12:59:30|4311||4311||4311||4311||0
1640005180000|2021-12-20 12:59:40|4310.5|4309.5|4310|4309|4310.5|4310|4309.5|4309|1386
1640005190000|2021-12-20 12:59:50|4309.5|4308.5|4309|4308|4309.5|4308.5|4309|4308|736
1640005200000|2021-12-20 13:00:00|4309.5|4308.5|4313|4312.5|4313.5|4313|4309.5|4308.5|2838
1640005210000|2021-12-20 13:00:10|4313.5|4313|4313.5|4312.5|4314|4313.5|4313|4312.5|1173
1640005220000|2021-12-20 13:00:20|4314|4313|4313.5|4312.5|4314|4313.5|4313|4312.5|775
1640005230000|2021-12-20 13:00:30|4313|4313|4314|4313.5|4314.5|4314|4313|4312.5|1759
1640005240000|2021-12-20 13:00:40|4314.5|4314|4316|4315.5|4316|4315.5|4314.5|4314|342
1640005250000|2021-12-20 13:00:50|4316.5|4316|4317.5|4316.5|4317.5|4316.5|4316.5|4316|334
1640005260000|2021-12-20 13:01:00|4317||4317||4317.5||4317||0
1640005270000|2021-12-20 13:01:10|4316.5|4316|4316|4315|4318|4317|4315.5|4315|1105
1640005280000|2021-12-20 13:01:20|4315.5|4315.5|4316.5|4316|4317|4316|4315.5|4315|80
1640005290000|2021-12-20 13:01:30|4317|4316.5|4317|4316.5|4317|4316.5|4316.5|4316|148
1640005300000|2021-12-20 13:01:40|4316.5|4316|4316|4315|4316.5|4316|4315.5|4315|322
1640005310000|2021-12-20 13:01:50|4315.5|4315.5|4315|4314.5|4316|4315.5|4315|4314.5|231
1640005320000|2021-12-20 13:02:00|4314.5|4314|4312|4311.5|4315|4314.5|4312|4311.5|2575
1640005330000|2021-12-20 13:02:10|4311.5|4311|4311|4310|4311.5|4311.5|4310|4309.5|1271
1640005340000|2021-12-20 13:02:20|4310.5|4310.5|4311|4310.5|4311|4310.5|4310|4309.5|950
1640005350000|2021-12-20 13:02:30|4311.5|4311|4311|4310.5|4311.5|4311|4310.5|4310|268
1640005360000|2021-12-20 13:02:40|4311.5|4311|4311.5|4310.5|4311.5|4311|4311.5|4310.5|0
1640005370000|2021-12-20 13:02:50|4312|4311|4312.5|4311.5|4312.5|4312|4312|4311|76
1640005380000|2021-12-20 13:03:00|4313|4312|4312.5|4312|4313.5|4313|4312.5|4311.5|216
1640005390000|2021-12-20 13:03:10|4312|4311.5|4311.5|4311|4312|4311.5|4311.5|4310.5|1041
1640005400000|2021-12-20 13:03:20|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|83
1640005410000|2021-12-20 13:03:30|4312.5|4312|4312|4311|4312.5|4312|4311.5|4311|940
1640005420000|2021-12-20 13:03:40|4311.5|4311.5|4311.5|4311|4312|4311.5|4311.5|4311|5
1640005430000|2021-12-20 13:03:50|4312|4311.5|4312.5|4311.5|4312.5|4312|4311.5|4311.5|94
1640005440000|2021-12-20 13:04:00||4312||4312||4312||4312|0
1640005450000|2021-12-20 13:04:10|4313|4312.5|4314.5|4313.5|4314.5|4314|4313|4312.5|2420
1640005460000|2021-12-20 13:04:20|4315.5|4314|4316|4315|4316.5|4315.5|4315|4313.5|1950
1640005470000|2021-12-20 13:04:30|4316.5|4315.5|4316.5|4315.5|4317.5|4316.5|4316|4315.5|4932
1640005480000|2021-12-20 13:04:40|4316|4316|4316.5|4316|4317.5|4317|4315.5|4314.5|4437
1640005490000|2021-12-20 13:04:50|4316|4315.5|4316|4315.5|4316.5|4316|4315.5|4314.5|3406
1640005500000|2021-12-20 13:05:00|4315.5|4315|4315.5|4315|4316|4315.5|4315.5|4315|912
1640005510000|2021-12-20 13:05:10|4316|4315.5|4314|4313.5|4316|4315.5|4313.5|4312.5|2912
1640005520000|2021-12-20 13:05:20|4313.5|4313|4314|4313.5|4315|4314|4313.5|4313|2156
1640005530000|2021-12-20 13:05:30|4313.5|4313|4314|4313.5|4314|4313.5|4313.5|4313|395
1640005540000|2021-12-20 13:05:40|4314.5|4314|4314|4313.5|4314.5|4314|4313.5|4313|5882
1640005550000|2021-12-20 13:05:50|4313.5|4313|4311|4310.5|4313.5|4313|4311|4310.5|734
1640005560000|2021-12-20 13:06:00|4311.5|4310|4311.5|4310.5|4312|4311.5|4311.5|4310|773
1640005570000|2021-12-20 13:06:10|4311|4311|4312|4311.5|4312|4311.5|4311|4311|187
1640005580000|2021-12-20 13:06:20|4312.5|4312|4311.5|4311|4312.5|4312|4311.5|4311|538
1640005600000|2021-12-20 13:06:40|4311|4310.5|4312|4311|4312|4311|4311|4310.5|737
1640005610000|2021-12-20 13:06:50|4311.5||4312||4312||4311.5||0
1640005620000|2021-12-20 13:07:00|4311.5|4310.5|4310|4309|4312|4310.5|4310|4309|1823
1640005630000|2021-12-20 13:07:10|4309.5|4309.5|4309.5|4309|4309.5|4309.5|4309|4308|607
1640005640000|2021-12-20 13:07:20|4310|4309.5|4309|4308.5|4310|4309.5|4309|4308.5|374
1640005650000|2021-12-20 13:07:30|4309.5||4309||4309.5||4309||0
1640005660000|2021-12-20 13:07:40|4308.5|4308|4308|4307.5|4308.5|4308|4308|4307|289
1640005670000|2021-12-20 13:07:50|4307.5|4307|4308|4307|4308|4307|4307.5|4307|31
1640005680000|2021-12-20 13:08:00|4307.5|4307.5|4307.5|4307|4307.5|4307.5|4307.5|4307|106
1640005700000|2021-12-20 13:08:20|4307|4306.5|4306.5|4306|4307|4307|4306.5|4306|1333
1640005710000|2021-12-20 13:08:30|4307|4306.5|4308|4307.5|4308|4307.5|4307|4306|1114
1640005720000|2021-12-20 13:08:40|4307.5|4307|4307.5|4306.5|4307.5|4307.5|4307|4306|741
1640005730000|2021-12-20 13:08:50|4307|4307|4307.5|4307|4307.5|4307|4307|4307|4
1640005740000|2021-12-20 13:09:00|4308|4307.5|4309|4308|4309|4308.5|4308|4307.5|520
1640005750000|2021-12-20 13:09:10|4308.5|4308.5|4308.5|4308|4309|4308.5|4308.5|4308|70
1640005760000|2021-12-20 13:09:20|4309|4308.5|4308.5|4308|4309|4308.5|4308.5|4308|55
1640005770000|2021-12-20 13:09:30|4309|4308.5|4308.5|4307.5|4309|4308.5|4307.5|4307|1309
1640005780000|2021-12-20 13:09:40|4308|4308|4309|4308|4309|4308.5|4308|4308|406
1640005790000|2021-12-20 13:09:50|4308.5|4308.5|4309|4308.5|4310|4309.5|4308.5|4308|1313
1640005800000|2021-12-20 13:10:00|4309.5|4309|4310|4309|4310|4309.5|4309.5|4309|150
1640005810000|2021-12-20 13:10:10|4310.5|4309.5|4310.5|4310|4310.5|4310|4310.5|4309.5|0
1640005820000|2021-12-20 13:10:20|4311|4310.5|4311.5|4310.5|4311.5|4310.5|4310.5|4310|541
1640005830000|2021-12-20 13:10:30|4311|4310|4311.5|4310.5|4311.5|4310.5|4310.5|4310|116
1640005840000|2021-12-20 13:10:40|4311|4310|4310.5|4310|4311|4310|4310.5|4310|210
1640005850000|2021-12-20 13:10:50|4310|4309.5|4311|4310.5|4311|4310.5|4310|4309.5|451
1640005860000|2021-12-20 13:11:00|4311.5|4311|4310.5|4310|4311.5|4311|4310.5|4310|151
1640005870000|2021-12-20 13:11:10|4311|4309.5|4310|4309.5|4311|4309.5|4309.5|4309|468
1640005880000|2021-12-20 13:11:20|4309.5|4309|4310|4309.5|4310|4309.5|4309.5|4309|672
1640005890000|2021-12-20 13:11:30|4309.5|4309|4310|4309.5|4310|4309.5|4309.5|4309|444
1640005920000|2021-12-20 13:12:00|4309.5|4309|4310|4309.5|4310|4309.5|4309.5|4309|186
1640005930000|2021-12-20 13:12:10|4309.5|4309|4310|4309|4310|4309.5|4308.5|4308|1760
1640005940000|2021-12-20 13:12:20|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|0
1640005950000|2021-12-20 13:12:30|4309|4309|4309.5|4309|4309.5|4309|4309|4308.5|0
1640005960000|2021-12-20 13:12:40|4310|4309.5|4310.5|4310|4310.5|4310|4310|4309.5|1233
1640005970000|2021-12-20 13:12:50|4310|4309.5|4310|4309|4310|4309.5|4309|4308.5|1365
1640005980000|2021-12-20 13:13:00|4310.5|4309.5|4310.5|4310|4310.5|4310|4310|4309.5|0
1640005990000|2021-12-20 13:13:10|4311|4310.5|4310|4309.5|4311|4310.5|4310|4309.5|730
1640006000000|2021-12-20 13:13:20|4310.5|4310|4311.5|4310.5|4311.5|4311|4310.5|4310|244
1640006010000|2021-12-20 13:13:30|4312|4311.5|4310.5|4310|4312|4311.5|4310.5|4310|2688
1640006020000|2021-12-20 13:13:40|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309|1082
1640006030000|2021-12-20 13:13:50|4309.5|4309|4310|4309.5|4310|4309.5|4309.5|4309|803
1640006040000|2021-12-20 13:14:00|4310.5|4310|4310|4309|4310.5|4310|4309.5|4309|722
1640006050000|2021-12-20 13:14:10|4310.5|4309.5|4310.5|4310|4311|4310.5|4310.5|4309.5|278
1640006060000|2021-12-20 13:14:20|4311|4310.5|4310.5|4310|4311|4310.5|4310.5|4310|226
1640006070000|2021-12-20 13:14:30|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310|220
1640006080000|2021-12-20 13:14:40|4310.5|4310|4311|4310.5|4311|4310.5|4310.5|4310|114
1640006090000|2021-12-20 13:14:50|4310.5|4310|4311|4310.5|4311|4310.5|4310.5|4310|12
1640006100000|2021-12-20 13:15:00|4310.5|4310|4310.5|4310|4311|4310|4310.5|4310|70
1640006110000|2021-12-20 13:15:10|4311|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|572
1640006120000|2021-12-20 13:15:20|4311|4310.5|4310.5|4310|4311|4311|4310.5|4310|1267
1640006130000|2021-12-20 13:15:30|4311|4310.5|4311.5|4310.5|4311.5|4310.5|4311|4310|122
1640006140000|2021-12-20 13:15:40|4311||4311.5||4311.5||4311||0
1640006160000|2021-12-20 13:16:00|4311|4310|4310.5|4310|4311|4310.5|4310.5|4310|1582
1640006170000|2021-12-20 13:16:10|4310|4309.5|4309.5|4308.5|4310|4309.5|4309|4308.5|875
1640006180000|2021-12-20 13:16:20|4309|4309|4309|4308.5|4309.5|4309|4309|4308|65
1640006190000|2021-12-20 13:16:30|4309.5|4309|4310|4309|4310|4309.5|4309.5|4309|163
1640006200000|2021-12-20 13:16:40|4309.5|4309.5|4310.5|4310|4310.5|4310|4309.5|4309.5|571
1640006220000|2021-12-20 13:17:00|4311|4310.5|4311|4310.5|4311.5|4311|4310.5|4310|821
1640006230000|2021-12-20 13:17:10|4310.5|4310|4311|4310|4311|4310.5|4310.5|4310|1353
1640006240000|2021-12-20 13:17:20|4310.5|4309.5|4310|4309.5|4310.5|4309.5|4310|4309.5|461
1640006250000|2021-12-20 13:17:30|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|1068
1640006260000|2021-12-20 13:17:40|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|362
1640006280000|2021-12-20 13:18:00|4309.5|4309|4310.5|4309.5|4311|4310.5|4309.5|4309|1309
1640006290000|2021-12-20 13:18:10|4310|4310|4310|4309.5|4310.5|4310|4310|4309.5|545
1640006300000|2021-12-20 13:18:20|4309.5|4309|4310|4309|4310|4309.5|4309.5|4309|577
1640006320000|2021-12-20 13:18:40|4309.5|4309.5|4310|4309|4310|4309.5|4309.5|4309|1514
1640006330000|2021-12-20 13:18:50||4309.5||4309.5||4309.5||4309.5|0
1640006340000|2021-12-20 13:19:00|||||||||68
1640006370000|2021-12-20 13:19:30|4310.5|4310|4310|4309.5|4310.5|4310|4310|4309.5|409
1640006380000|2021-12-20 13:19:40|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|71
1640006390000|2021-12-20 13:19:50|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|1067
1640006400000|2021-12-20 13:20:00|4310.5||4310||4310.5||4310||0
1640006410000|2021-12-20 13:20:10|4309.5|4309|4309.5|4309|4309.5|4309|4309|4308.5|877
1640006420000|2021-12-20 13:20:20|4310|4309.5|4310|4309|4310|4309.5|4310|4309|300
1640006440000|2021-12-20 13:20:40|4309.5|4309.5|4310|4309.5|4310|4309.5|4309.5|4309|362
1640006450000|2021-12-20 13:20:50|4309.5|4309|4310|4309|4310|4309.5|4309.5|4309|0
1640006460000|2021-12-20 13:21:00||4309.5||4309||4309.5||4309|0
1640006470000|2021-12-20 13:21:10||4309.5||4309.5||4309.5||4309|0
1640006480000|2021-12-20 13:21:20|4310.5|4310|4311|4310|4311.5|4311|4310.5|4310|2695
1640006490000|2021-12-20 13:21:30|4310.5|4310.5|4311|4310|4311|4310.5|4310|4309.5|2294
1640006500000|2021-12-20 13:21:40|4310.5|4310.5|4311.5|4311|4311.5|4311|4310.5|4310.5|37
1640006510000|2021-12-20 13:21:50|4311|4310.5|4312|4311|4312|4311.5|4311|4310.5|315
1640006520000|2021-12-20 13:22:00|4311.5|4311.5|4311.5|4311|4312|4311.5|4311.5|4311|74
1640006530000|2021-12-20 13:22:10|4311|4310.5|4311.5|4310.5|4311.5|4311|4311|4310.5|698
1640006540000|2021-12-20 13:22:20|4311|4311|4310.5|4310|4311|4311|4310.5|4310|689
1640006550000|2021-12-20 13:22:30|4310|4309.5|4308.5|4308|4310|4309.5|4308.5|4307.5|2210
1640006560000|2021-12-20 13:22:40|4309|4307.5|4309|4308|4309|4308.5|4309|4307.5|536
1640006570000|2021-12-20 13:22:50|4309.5|4308.5|4310|4309|4310|4309|4309.5|4308.5|70
1640006580000|2021-12-20 13:23:00|4309.5|4309.5|4311|4310|4311.5|4310.5|4309.5|4309.5|824
1640006590000|2021-12-20 13:23:10|4310.5|4309.5|4309.5|4309|4310.5|4309.5|4309|4308.5|841
1640006600000|2021-12-20 13:23:20|4310|4309.5|4310.5|4309.5|4310.5|4309.5|4310|4309.5|0
1640006610000|2021-12-20 13:23:30|4310|4309|4309.5|4309|4310|4309|4309.5|4309|121
1640006620000|2021-12-20 13:23:40|4310||4309.5||4310||4309.5||857
1640006630000|2021-12-20 13:23:50|4310|4309.5|4309.5|4309|4310|4309.5|4309.5|4309|483
1640006640000|2021-12-20 13:24:00|4310|4309.5|4310|4309|4310|4309.5|4309.5|4309|0
1640006650000|2021-12-20 13:24:10|4310.5|4309.5|4310|4309.5|4310.5|4310|4310|4309.5|323
1640006660000|2021-12-20 13:24:20|4309.5|4309|4310|4309|4310|4309.5|4309.5|4308.5|1928
1640006670000|2021-12-20 13:24:30|4309.5|4308.5|4308.5|4308|4309.5|4309|4308.5|4308|1815
1640006680000|2021-12-20 13:24:40|4309|4308.5|4309.5|4309|4309.5|4309|4309|4308.5|167
1640006690000|2021-12-20 13:24:50|4310|4309.5|4310|4309|4310|4309.5|4310|4309|281
1640006700000|2021-12-20 13:25:00|4309.5|4309.5|4310|4309.5|4310|4309.5|4309.5|4309.5|0
1640006710000|2021-12-20 13:25:10|4309.5|4309|4310.5|4309.5|4310.5|4310|4309.5|4309|2010
1640006720000|2021-12-20 13:25:20|4311|4310|4311.5|4310.5|4311.5|4311|4311|4310|340
1640006730000|2021-12-20 13:25:30|4311|4310|4310.5|4310|4311|4310|4310.5|4310|428
1640006740000|2021-12-20 13:25:40|4311|4310.5|4311.5|4310.5|4311.5|4310.5|4310.5|4310|14
1640006750000|2021-12-20 13:25:50|4311|4311|4311|4310.5|4311.5|4311|4311|4310.5|533
1640006760000|2021-12-20 13:26:00|4311.5|4311|4311.5|4310.5|4311.5|4311|4311|4310.5|73
1640006770000|2021-12-20 13:26:10|4311||4311||4311.5||4311||0
1640006780000|2021-12-20 13:26:20|4311.5|4311|4311|4310.5|4311.5|4311|4311|4310.5|300
1640006790000|2021-12-20 13:26:30|4311.5|4311|4312|4311.5|4312.5|4311.5|4311.5|4311|694
1640006800000|2021-12-20 13:26:40|4312.5|4312|4312.5|4312|4313|4312.5|4312.5|4312|262
1640006810000|2021-12-20 13:26:50|4313|4312.5|4312.5|4312|4313|4312.5|4312.5|4312|399
1640006820000|2021-12-20 13:27:00|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311|1870
1640006840000|2021-12-20 13:27:20|4311.5|4311|4311.5|4311|4311.5|4311|4311|4310.5|1262
1640006850000|2021-12-20 13:27:30|4311|4310.5|4310.5|4310|4311|4310.5|4310.5|4310|1549
1640006860000|2021-12-20 13:27:40|4311|4310.5|4311|4310.5|4311.5|4311|4311|4310.5|0
1640006870000|2021-12-20 13:27:50|4310.5|4310|4310.5|4310|4311|4310.5|4310.5|4310|317
1640006880000|2021-12-20 13:28:00|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|265
1640006890000|2021-12-20 13:28:10|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|408
1640006900000|2021-12-20 13:28:20|4312|4311.5|4311.5|4311|4312.5|4311.5|4311.5|4311|950
1640006910000|2021-12-20 13:28:30|||||||||100
1640006920000|2021-12-20 13:28:40|4311|4310.5|4310|4309|4311|4311|4309|4308.5|2973
1640006930000|2021-12-20 13:28:50|4309.5|4308.5|4310|4309.5|4310|4309.5|4309|4308.5|2575
1640006940000|2021-12-20 13:29:00|4310.5|4309|4309.5|4309|4310.5|4309.5|4309.5|4309|526
1640006950000|2021-12-20 13:29:10|4310|4309.5|4310|4309|4310|4309.5|4309.5|4309|0
1640006960000|2021-12-20 13:29:20|4309.5|4309.5|4309.5|4309|4310|4309.5|4309.5|4309|336
1640006970000|2021-12-20 13:29:30|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|0
1640006980000|2021-12-20 13:29:40|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|840
1640006990000|2021-12-20 13:29:50|4310|4309.5|4309.5|4309|4310.5|4309.5|4309.5|4309|4179
1640007000000|2021-12-20 13:30:00|4309|4308.5|4309.5|4308.5|4309.5|4309|4308.5|4307.5|2979
1640007010000|2021-12-20 13:30:10|4309|4308|4308|4307.5|4309|4308|4307.5|4307|1684
1640007020000|2021-12-20 13:30:20|4308.5|4308|4308.5|4308|4309|4308.5|4308.5|4307.5|614
1640007030000|2021-12-20 13:30:30|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|149
1640007040000|2021-12-20 13:30:40|4309.5|4309|4310|4309.5|4310|4309.5|4309.5|4309|498
1640007050000|2021-12-20 13:30:50|4310.5|4310|4310.5|4310|4311|4310|4310|4309.5|1515
1640007060000|2021-12-20 13:31:00|4310|4309.5|4311|4310.5|4311|4310.5|4310|4309.5|1618
1640007070000|2021-12-20 13:31:10|4310.5|4310|4311|4310.5|4311|4310.5|4310.5|4310|542
1640007080000|2021-12-20 13:31:20|4310.5|4310|4310.5|4309.5|4311|4310.5|4310|4309|2369
1640007090000|2021-12-20 13:31:30|4311|4310|4311|4310.5|4311|4310.5|4311|4309.5|293
1640007100000|2021-12-20 13:31:40|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|70
1640007110000|2021-12-20 13:31:50|4311|4310.5|4311|4310.5|4311.5|4310.5|4311|4310.5|15
1640007120000|2021-12-20 13:32:00|4311.5|4311|4311|4310.5|4311.5|4311|4311|4310.5|276
1640007130000|2021-12-20 13:32:10|4311.5|4311|4312|4311.5|4312.5|4311.5|4311|4311|983
1640007140000|2021-12-20 13:32:20|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|153
1640007150000|2021-12-20 13:32:30|4311|4310.5|4310.5|4310|4311|4310.5|4310.5|4310|1203
1640007160000|2021-12-20 13:32:40|4310|4309.5|4309.5|4309|4310|4309.5|4309|4308.5|1455
1640007170000|2021-12-20 13:32:50|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|553
1640007180000|2021-12-20 13:33:00|4309.5|4309|4310|4309.5|4310|4309.5|4309.5|4309|124
1640007190000|2021-12-20 13:33:10|4309.5|4309|4310|4309|4310|4309|4309|4308.5|1974
1640007200000|2021-12-20 13:33:20|4309.5|4309.5|4310|4309.5|4310.5|4309.5|4309.5|4309|499
1640007210000|2021-12-20 13:33:30|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|50
1640007220000|2021-12-20 13:33:40|4310|4309.5|4309.5|4309|4310|4309.5|4309.5|4309|1051
1640007230000|2021-12-20 13:33:50|4310|4309.5|4311|4310|4311|4310.5|4310|4309.5|458
1640007240000|2021-12-20 13:34:00|4311.5|4310.5|4312|4311.5|4312.5|4311.5|4311.5|4310.5|204
1640007250000|2021-12-20 13:34:10|4312.5|4312|4313|4312.5|4313|4312.5|4312|4312|159
1640007260000|2021-12-20 13:34:20|4312.5|4312|4312|4311.5|4312.5|4312|4311.5|4311|2269
1640007270000|2021-12-20 13:34:30|||||||||4
1640007280000|2021-12-20 13:34:40|4312.5|4312|4313|4312.5|4313|4312.5|4312|4311.5|801
1640007290000|2021-12-20 13:34:50|4312.5|4312|4312.5|4312|4313|4312|4312|4311.5|3229
1640007300000|2021-12-20 13:35:00|4312|4311.5|4312.5|4312|4312.5|4312|4311.5|4311|522
1640007310000|2021-12-20 13:35:10|4313|4312.5|4312.5|4312|4313|4312.5|4312.5|4312|1618
1640007320000|2021-12-20 13:35:20|4313|4312.5|4313.5|4312.5|4313.5|4313|4313|4312.5|1235
1640007330000|2021-12-20 13:35:30|4314|4313|4313.5|4313|4314|4313|4313.5|4313|1003
1640007340000|2021-12-20 13:35:40|4314|4313.5|4314|4313.5|4314|4313.5|4313.5|4313|893
1640007350000|2021-12-20 13:35:50|4313.5|4313|4312|4311|4313.5|4313|4311.5|4311|1694
1640007360000|2021-12-20 13:36:00|4311.5|4311.5|4312|4311.5|4312.5|4311.5|4311.5|4311.5|481
1640007370000|2021-12-20 13:36:10|4312.5|4312|4312.5|4312|4313|4312.5|4312|4311.5|1632
1640007380000|2021-12-20 13:36:20|4313|4312.5|4313|4312|4313|4312.5|4313|4312|0
1640007390000|2021-12-20 13:36:30|4312.5|4311.5|4311.5|4311|4312.5|4311.5|4311|4310.5|3029
1640007400000|2021-12-20 13:36:40|4311|4310.5|4311|4310.5|4311|4311|4310.5|4309.5|1145
1640007410000|2021-12-20 13:36:50|4311.5|4311|4309.5|4309|4311.5|4311|4309|4308.5|1641
1640007420000|2021-12-20 13:37:00|4310|4308.5|4310|4309|4310|4309|4309|4308.5|362
1640007430000|2021-12-20 13:37:10|4309.5|4309.5|4309.5|4309|4309.5|4309.5|4309|4308.5|33
1640007440000|2021-12-20 13:37:20|4310|4308.5|4310|4309.5|4310|4309.5|4309|4308.5|1517
1640007450000|2021-12-20 13:37:30|4310.5|4310|4310.5|4309.5|4310.5|4310|4310|4309|2096
1640007460000|2021-12-20 13:37:40|4310|4310|4311|4310.5|4311.5|4310.5|4310|4309.5|1261
1640007470000|2021-12-20 13:37:50||4310||4310||4310||4310|550
1640007480000|2021-12-20 13:38:00|4310.5|4310.5|4310.5|4309.5|4311.5|4310.5|4310|4309.5|1225
1640007490000|2021-12-20 13:38:10|4310|4310|4310.5|4309.5|4310.5|4310|4310|4309.5|1394
1640007500000|2021-12-20 13:38:20|4310|4310|4310|4309|4310|4310|4309.5|4309|537
1640007510000|2021-12-20 13:38:30|4310.5|4309.5|4310.5|4309.5|4310.5|4310|4310|4309|863
1640007520000|2021-12-20 13:38:40|4311|4310|4311|4310.5|4311|4310.5|4311|4310|622
1640007530000|2021-12-20 13:38:50|4311.5|4311|4310.5|4310|4311.5|4311|4310.5|4310|2261
1640007540000|2021-12-20 13:39:00||4309.5||4310||4310||4309.5|813
1640007550000|2021-12-20 13:39:10|4311|4310.5|4311|4310|4311|4310.5|4309.5|4309|2198
1640007560000|2021-12-20 13:39:20|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|4310|4309.5|585
1640007570000|2021-12-20 13:39:30|4311|4310|4311|4310.5|4311|4310.5|4311|4310|256
1640007580000|2021-12-20 13:39:40|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|949
1640007590000|2021-12-20 13:39:50|4312|4311.5|4312.5|4311.5|4312.5|4311.5|4312|4311.5|186
1640007600000|2021-12-20 13:40:00|4313|4312|4313|4312|4313|4312.5|4312.5|4312|1968
1640007610000|2021-12-20 13:40:10||4312.5||4312.5||4312.5||4312.5|0
1640007620000|2021-12-20 13:40:20|4313.5|4313|4313.5|4313|4313.5|4313|4313.5|4313|761
1640007640000|2021-12-20 13:40:40|||||||||54
1640007650000|2021-12-20 13:40:50|4313|4312.5|4311.5|4311|4313|4312.5|4311|4310.5|2971
1640007660000|2021-12-20 13:41:00|4312|4311.5|4312.5|4312|4313|4312.5|4312|4311|476
1640007670000|2021-12-20 13:41:10|4312|4311.5|4312|4311.5|4312.5|4311.5|4312|4311.5|70
1640007690000|2021-12-20 13:41:30|4311.5|4311|4311|4310.5|4311.5|4311|4311|4310.5|840
1640007730000|2021-12-20 13:42:10|4311.5|4311|4312|4311|4312|4311.5|4311.5|4311|684
1640007740000|2021-12-20 13:42:20|4311.5|4311.5|4312|4311.5|4312|4311.5|4311.5|4311.5|0
1640007750000|2021-12-20 13:42:30|4312.5|4312|4312.5|4312|4313|4312|4312.5|4312|279
1640007760000|2021-12-20 13:42:40|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|23
1640007770000|2021-12-20 13:42:50|4313.5|4312|4312|4311.5|4313.5|4312.5|4312|4311.5|2747
1640007780000|2021-12-20 13:43:00|4312.5|4311|4312|4311.5|4312.5|4311.5|4311.5|4311|480
1640007790000|2021-12-20 13:43:10|4312.5|4312|4312.5|4311.5|4312.5|4312|4312.5|4311.5|70
1640007800000|2021-12-20 13:43:20|4312|4312|4312.5|4312|4312.5|4312|4312|4311.5|1023
1640007830000|2021-12-20 13:43:50|4313||4312.5||4313||4312.5||1447
1640007840000|2021-12-20 13:44:00|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|12
1640007850000|2021-12-20 13:44:10|4312.5|4312|4311.5|4311|4312.5|4312|4311|4310.5|2513
1640007860000|2021-12-20 13:44:20|4311|4310.5|4310.5|4310|4311|4311|4310.5|4310|238
1640007870000|2021-12-20 13:44:30|4311|4310.5|4311|4310|4311|4310.5|4310.5|4310|2131
1640007880000|2021-12-20 13:44:40|4311.5|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|442
1640007900000|2021-12-20 13:45:00|4311|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|477
1640007910000|2021-12-20 13:45:10|4312|4311.5|4312|4311|4312|4311.5|4311.5|4311|1547
1640007920000|2021-12-20 13:45:20|4311.5|4311.5|4311.5|4311|4311.5|4311.5|4311.5|4311|517
1640007930000|2021-12-20 13:45:30|4312|4310.5|4311|4310|4312|4311|4310.5|4310|3124
1640007940000|2021-12-20 13:45:40|4310.5|4310.5|4311|4310.5|4311|4310.5|4310.5|4310|1216
1640007960000|2021-12-20 13:46:00|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|175
1640007970000|2021-12-20 13:46:10|4312|4311.5|4311.5|4311|4312|4311.5|4311.5|4311|72
1640007980000|2021-12-20 13:46:20|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|580
1640007990000|2021-12-20 13:46:30|4312.5|4312|4313|4312.5|4313.5|4313|4312.5|4312|798
1640008000000|2021-12-20 13:46:40|4313.5|4312|4313|4312|4313.5|4312.5|4312.5|4312|805
1640008010000|2021-12-20 13:46:50||4312.5||4312.5||4312.5||4312.5|0
1640008020000|2021-12-20 13:47:00|4313.5|4313|4313|4312|4313.5|4313|4313|4312|1187
1640008030000|2021-12-20 13:47:10|4312.5|4312.5|4312.5|4312|4313|4312.5|4312.5|4312|1315
1640008040000|2021-12-20 13:47:20|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|288
1640008050000|2021-12-20 13:47:30|4311.5|4311|4312|4311|4312|4311.5|4311.5|4311|1753
1640008060000|2021-12-20 13:47:40|4311.5|4311.5|4311.5|4311|4312|4311.5|4311.5|4311|300
1640008070000|2021-12-20 13:47:50|4311|4310.5|4310|4309.5|4311|4310.5|4310|4309|4285
1640008080000|2021-12-20 13:48:00|4310.5|4310|4311|4310.5|4311.5|4311|4309.5|4309|3570
1640008090000|2021-12-20 13:48:10|4310.5|4310|4311|4310.5|4311|4310.5|4310.5|4310|255
1640008100000|2021-12-20 13:48:20|4311.5|4310|4310.5|4310|4311.5|4310.5|4310.5|4310|106
1640008110000|2021-12-20 13:48:30|4310|4309.5|4310|4309.5|4310|4309.5|4309|4308.5|1712
1640008120000|2021-12-20 13:48:40|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|121
1640008130000|2021-12-20 13:48:50|4309|4308.5|4309.5|4309|4310|4309.5|4309|4308|1568
1640008140000|2021-12-20 13:49:00|4309|4308.5|4309.5|4308.5|4309.5|4309|4308.5|4308|4623
1640008150000|2021-12-20 13:49:10|4310|4309|4310|4309.5|4310.5|4310|4310|4309|2092
1640008160000|2021-12-20 13:49:20||4309||4309.5||4309.5||4309|855
1640008170000|2021-12-20 13:49:30|4310.5|4310|4309|4308.5|4310.5|4310|4309|4308|1966
1640008180000|2021-12-20 13:49:40||4308||4308||4308||4308|1
1640008190000|2021-12-20 13:49:50|4309.5|4308.5|4310|4309|4310|4309|4309.5|4308.5|355
1640008200000|2021-12-20 13:50:00||4309.5||4309.5||4309.5||4309.5|0
1640008210000|2021-12-20 13:50:10|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4309.5|253
1640008220000|2021-12-20 13:50:20|4310|4309.5|4309.5|4308.5|4310|4309.5|4309|4308.5|1973
1640008230000|2021-12-20 13:50:30|4309|4308|4310|4309.5|4310|4309.5|4309|4308|424
1640008240000|2021-12-20 13:50:40||4309||4309||4309.5||4309|0
1640008260000|2021-12-20 13:51:00|4309.5|4308.5|4310|4309.5|4310|4309.5|4309.5|4308.5|1968
1640008270000|2021-12-20 13:51:10|4309.5|4309|4310|4309.5|4310|4309.5|4309.5|4309|1276
1640008280000|2021-12-20 13:51:20|4309.5|4309|4310|4309.5|4310|4309.5|4309.5|4309|289
1640008290000|2021-12-20 13:51:30|4309.5|4309|4309.5|4309|4309.5|4309|4309|4308|1250
1640008300000|2021-12-20 13:51:40|4309|4308.5|4308.5|4308|4309|4308.5|4308.5|4307.5|1151
1640008310000|2021-12-20 13:51:50|4308|4307.5|4307|4306|4308.5|4308|4307|4306|1534
1640008320000|2021-12-20 13:52:00|4307.5|4306.5|4308|4307|4308|4307.5|4307|4306.5|813
1640008330000|2021-12-20 13:52:10|4307.5|4307.5|4307.5|4307|4308|4307.5|4307.5|4306.5|1899
1640008340000|2021-12-20 13:52:20|4308|4307.5|4307|4306|4308|4307.5|4306.5|4306|321
1640008350000|2021-12-20 13:52:30|4306.5|4305.5|4306|4305|4306.5|4305.5|4305.5|4305|519
1640008360000|2021-12-20 13:52:40|4306.5|4305.5|4307|4306|4307|4306.5|4306.5|4305.5|315
1640008370000|2021-12-20 13:52:50|4306.5|4306.5|4306.5|4306|4307|4306.5|4306.5|4306|503
1640008380000|2021-12-20 13:53:00|4307|4306.5|4308|4307|4308|4307.5|4306.5|4306.5|1542
1640008390000|2021-12-20 13:53:10|4307.5|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|246
1640008400000|2021-12-20 13:53:20|4307|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|176
1640008410000|2021-12-20 13:53:30|4308|4307.5|4309|4308|4309|4308.5|4308|4307.5|1277
1640008420000|2021-12-20 13:53:40|4308.5||4308.5||4309||4308.5||150
1640008430000|2021-12-20 13:53:50|4309|4308.5|4309.5|4309|4309.5|4309|4308.5|4308|194
1640008440000|2021-12-20 13:54:00|4309|4308.5|4309.5|4308.5|4309.5|4309|4308.5|4308|2419
1640008450000|2021-12-20 13:54:10|4309|4308|4309.5|4308.5|4309.5|4309|4308.5|4308|840
1640008460000|2021-12-20 13:54:20|4309|4308|4308.5|4307.5|4309|4308.5|4308|4307.5|968
1640008470000|2021-12-20 13:54:30|4308|4308|4308.5|4308|4308.5|4308|4308|4308|773
1640008490000|2021-12-20 13:54:50|4309|4308.5|4309|4308.5|4309.5|4309|4309|4308.5|770
1640008500000|2021-12-20 13:55:00|4309.5|4309|4309.5|4308.5|4309.5|4309|4309|4308.5|199
1640008510000|2021-12-20 13:55:10|4310|4309|4311.5|4311|4312|4311.5|4310|4309|1237
1640008520000|2021-12-20 13:55:20|4312|4311.5|4312.5|4311.5|4312.5|4312|4311.5|4311|264
1640008530000|2021-12-20 13:55:30||4312||4312||4312||4311.5|0
1640008540000|2021-12-20 13:55:40|4313|4311.5|4312|4311.5|4313|4311.5|4312|4311.5|301
1640008550000|2021-12-20 13:55:50|4312.5|4312|4311.5|4311|4312.5|4312|4311|4310.5|2436
1640008560000|2021-12-20 13:56:00|4312|4310.5|4311.5|4311|4312|4311.5|4311|4310.5|383
1640008570000|2021-12-20 13:56:10|4312|4310.5|4312.5|4311.5|4312.5|4311.5|4312|4310.5|760
1640008580000|2021-12-20 13:56:20|4312|4312|4313|4312.5|4313|4312.5|4312|4311.5|1110
1640008590000|2021-12-20 13:56:30|4313.5|4313|4313.5|4313|4313.5|4313|4313.5|4313|898
1640008610000|2021-12-20 13:56:50|4313|4312.5|4312|4311.5|4313|4312.5|4312|4311.5|1450
1640008620000|2021-12-20 13:57:00|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|3494
1640008630000|2021-12-20 13:57:10|4312|4311.5|4312|4311.5|4312|4311.5|4311.5|4311.5|1783
1640008640000|2021-12-20 13:57:20|4312.5|4312|4313|4312.5|4313.5|4312.5|4312.5|4312|1195
1640008650000|2021-12-20 13:57:30|4313.5|4313|4313|4312.5|4313.5|4313|4313|4312|544
1640008660000|2021-12-20 13:57:40|4313.5||4313||4313.5||4313||450
1640008670000|2021-12-20 13:57:50|4313.5|4313|4313.5|4313|4313.5|4313|4313|4313|527
1640008680000|2021-12-20 13:58:00|4314|4313.5|4314|4313.5|4314.5|4313.5|4313.5|4313.5|1005
1640008690000|2021-12-20 13:58:10|4314.5|4314|4313.5|4313|4314.5|4314|4313|4312.5|8648
1640008710000|2021-12-20 13:58:30|||||||||150
1640008720000|2021-12-20 13:58:40|4313|4312.5|4313.5|4312.5|4313.5|4312.5|4313|4312.5|70
1640008730000|2021-12-20 13:58:50|4314|4313|4315.5|4315|4316|4315.5|4314|4313|4744
1640008740000|2021-12-20 13:59:00|4316|4315.5|4315.5|4315|4316|4315.5|4315|4314.5|1396
1640008750000|2021-12-20 13:59:10|4315|4314.5|4315|4314.5|4315|4314.5|4315|4314.5|79
1640008770000|2021-12-20 13:59:30|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4313.5|972
1640008780000|2021-12-20 13:59:40|||||||||1954
1640008790000|2021-12-20 13:59:50|4315||4314.5||4315||4314.5||1300
1640008800000|2021-12-20 14:00:00|4315|4314.5|4315.5|4315|4315.5|4315|4314.5|4314.5|864
1640008810000|2021-12-20 14:00:10|4315|4314|4316|4315.5|4317|4316|4314.5|4314|5831
1640008820000|2021-12-20 14:00:20|4315.5|4315|4315.5|4315|4316|4315|4315|4314.5|746
1640008830000|2021-12-20 14:00:30|4315|4314.5|4315|4314.5|4315.5|4315|4315|4314.5|400
1640008840000|2021-12-20 14:00:40|4315.5|4314|4314.5|4314|4315.5|4315|4314.5|4314|1569
1640008850000|2021-12-20 14:00:50|4314|4313.5|4315|4314|4315|4314.5|4314|4313.5|1274
1640008860000|2021-12-20 14:01:00|4314.5|4314.5|4314.5|4314|4314.5|4314.5|4314.5|4314|241
1640008870000|2021-12-20 14:01:10|4315|4313.5|4314.5|4313.5|4315|4313.5|4314|4313|1181
1640008880000|2021-12-20 14:01:20|4314|4313|4314.5|4313.5|4314.5|4313.5|4314|4313|630
1640008890000|2021-12-20 14:01:30|4314|4313|4313.5|4313|4314|4313|4313.5|4313|37
1640008900000|2021-12-20 14:01:40|4314|4313.5|4314|4313.5|4314|4313.5|4313|4312.5|958
1640008910000|2021-12-20 14:01:50|||||||||354
1640008920000|2021-12-20 14:02:00|4314.5|4314|4314.5|4313.5|4314.5|4314|4314|4313.5|153
1640008930000|2021-12-20 14:02:10|4315|4314|4315|4314|4315.5|4314.5|4315|4313.5|372
1640008940000|2021-12-20 14:02:20|4315.5|4314.5|4315.5|4314.5|4315.5|4315|4315|4314|305
1640008950000|2021-12-20 14:02:30|4315|4314|4315|4314.5|4315.5|4314.5|4314.5|4314|604
1640008960000|2021-12-20 14:02:40|4315.5|4315|4315|4314.5|4315.5|4315|4315|4314.5|618
1640008970000|2021-12-20 14:02:50|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4314.5|332
1640008990000|2021-12-20 14:03:10|4315|4314.5|4316|4315.5|4316|4315.5|4314.5|4314|3140
1640009000000|2021-12-20 14:03:20|4316.5|4315|4316.5|4316|4316.5|4316|4316.5|4315|437
1640009010000|2021-12-20 14:03:30|4316|4315.5|4317|4316|4317|4316|4316|4315.5|505
1640009020000|2021-12-20 14:03:40|4317.5|4316.5|4317.5|4317|4317.5|4317|4317|4316.5|221
1640009030000|2021-12-20 14:03:50|4317|4316.5|4316|4315.5|4317.5|4316.5|4316|4315.5|1273
1640009040000|2021-12-20 14:04:00|4315.5|4315|4315|4314.5|4315.5|4315|4315|4314.5|804
1640009050000|2021-12-20 14:04:10|4315.5|4315|4316|4315.5|4316.5|4316|4315.5|4314.5|629
1640009060000|2021-12-20 14:04:20|4316.5|4316|4316.5|4316|4316.5|4316|4316|4315.5|186
1640009080000|2021-12-20 14:04:40|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|167
1640009090000|2021-12-20 14:04:50|||||||||13
1640009100000|2021-12-20 14:05:00|4316.5|4316|4317.5|4316.5|4317.5|4316.5|4316.5|4316|545
1640009110000|2021-12-20 14:05:10|4318|4317|4319.5|4318.5|4319.5|4319|4317.5|4316.5|1665
1640009120000|2021-12-20 14:05:20|4319|4319|4318.5|4318|4319.5|4319|4318.5|4318|1580
1640009130000|2021-12-20 14:05:30|4319||4318.5||4319||4318.5||0
1640009140000|2021-12-20 14:05:40|4318|4317.5|4318.5|4317.5|4318.5|4318|4318|4317.5|146
1640009150000|2021-12-20 14:05:50|4319|4318|4319|4318.5|4319.5|4318.5|4319|4317.5|800
1640009160000|2021-12-20 14:06:00|4319.5|4319|4318|4317.5|4319.5|4319|4318|4317.5|1004
1640009170000|2021-12-20 14:06:10|4317.5|4317|4318|4317.5|4318|4317.5|4317.5|4317|163
1640009180000|2021-12-20 14:06:20|4317.5|4317|4317.5|4317|4318|4317|4317.5|4317|120
1640009190000|2021-12-20 14:06:30|4318|4317.5|4317.5|4317|4318|4317.5|4317.5|4317|433
1640009200000|2021-12-20 14:06:40|4317|4316.5|4317|4316.5|4317|4316.5|4317|4316.5|71
1640009210000|2021-12-20 14:06:50|4317.5|4317|4316.5|4316|4317.5|4317|4316|4315.5|471
1640009220000|2021-12-20 14:07:00|4317|4315.5|4317.5|4317|4317.5|4317|4316.5|4315.5|38
1640009230000|2021-12-20 14:07:10|||||||||60
1640009240000|2021-12-20 14:07:20|4318|4317.5|4319|4318|4319|4318|4317.5|4317|835
1640009250000|2021-12-20 14:07:30|4318.5|4317.5|4318|4317.5|4318.5|4317.5|4318|4317.5|0
1640009260000|2021-12-20 14:07:40|4318.5|4318|4319|4318|4319|4318|4318.5|4317.5|0
1640009270000|2021-12-20 14:07:50|4318.5|4317.5|4319.5|4318.5|4319.5|4318.5|4318|4317.5|176
1640009280000|2021-12-20 14:08:00|4319|4319|4320|4319|4320|4319.5|4319|4318.5|1018
1640009290000|2021-12-20 14:08:10|4319.5||4319.5||4320||4319.5||90
1640009300000|2021-12-20 14:08:20|4320|4319.5|4320|4319.5|4321|4320|4320|4319.5|5093
1640009310000|2021-12-20 14:08:30|||||||||195
1640009320000|2021-12-20 14:08:40|4319.5|4319|4319|4318.5|4319.5|4319|4319|4318.5|2196
1640009330000|2021-12-20 14:08:50|4319.5|4319|4319.5|4318.5|4319.5|4319|4319.5|4318.5|585
1640009340000|2021-12-20 14:09:00|4319|4319|4319.5|4318.5|4319.5|4319|4319|4318.5|1
1640009350000|2021-12-20 14:09:10|4319|4319|4319.5|4318.5|4319.5|4319|4319|4318.5|209
1640009360000|2021-12-20 14:09:20|4319|4319|4319|4318.5|4319.5|4319|4319|4318.5|156
1640009370000|2021-12-20 14:09:30|4319.5|4319|4318.5|4317.5|4319.5|4319|4318.5|4317.5|1008
1640009380000|2021-12-20 14:09:40||4318||4318||4318||4318|0
1640009390000|2021-12-20 14:09:50|4319|4318.5|4319|4318.5|4319|4318.5|4319|4318.5|1830
1640009400000|2021-12-20 14:10:00|4318.5|4318|4318.5|4318|4319|4318.5|4318.5|4318|731
1640009410000|2021-12-20 14:10:10|4319|4318.5|4319.5|4318.5|4319.5|4319|4319|4318|1794
1640009420000|2021-12-20 14:10:20|4319|4318|4318|4317.5|4319.5|4318|4317.5|4317|1542
1640009430000|2021-12-20 14:10:30|4317.5|4317|4319|4318|4319|4318.5|4317.5|4317|1917
1640009440000|2021-12-20 14:10:40|4318.5|4318.5|4319|4318|4319|4318.5|4318.5|4318|832
1640009450000|2021-12-20 14:10:50||4318.5||4318.5||4318.5||4318.5|0
1640009470000|2021-12-20 14:11:10|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4318|1546
1640009480000|2021-12-20 14:11:20|4318|4317.5|4318|4317.5|4318.5|4318|4318|4317.5|1726
1640009490000|2021-12-20 14:11:30|4317.5|4317|4317.5|4317|4317.5|4317|4317.5|4317|1152
1640009500000|2021-12-20 14:11:40|4317|4316.5|4317.5|4317|4317.5|4317|4317|4316.5|742
1640009510000|2021-12-20 14:11:50|4317|4316.5|4318.5|4317.5|4318.5|4318|4317|4316.5|1719
1640009520000|2021-12-20 14:12:00|4318|4318|4320|4319.5|4320.5|4319.5|4318|4318|3379
1640009530000|2021-12-20 14:12:10|4320.5|4320|4319|4318.5|4321.5|4320.5|4319|4318|6495
1640009540000|2021-12-20 14:12:20|4319.5|4318|4318.5|4317.5|4320|4318.5|4318.5|4317.5|772
1640009550000|2021-12-20 14:12:30|||||||||500
1640009560000|2021-12-20 14:12:40|4318|4317|4318.5|4317.5|4318.5|4318|4317.5|4317|1064
1640009570000|2021-12-20 14:12:50|4318|4317|4316.5|4316|4318.5|4317.5|4316.5|4316|3005
1640009580000|2021-12-20 14:13:00|4317|4316.5|4317.5|4317|4318|4317.5|4317|4316.5|2965
1640009590000|2021-12-20 14:13:10|4317|4316.5|4318.5|4318|4319|4318|4317|4316.5|1734
1640009600000|2021-12-20 14:13:20|4319|4318.5|4318.5|4318|4319.5|4318.5|4318|4317.5|3693
1640009610000|2021-12-20 14:13:30|4319|4318.5|4319.5|4319|4319.5|4319|4319|4318|1299
1640009620000|2021-12-20 14:13:40|4320|4319.5|4320|4319.5|4320.5|4319.5|4319.5|4319|1253
1640009630000|2021-12-20 14:13:50|4319.5|4319|4321|4320.5|4321|4320.5|4319.5|4319|732
1640009640000|2021-12-20 14:14:00|4320.5|4320|4320.5|4320|4320.5|4320|4320.5|4320|343
1640009650000|2021-12-20 14:14:10|4320|4319.5|4319.5|4319|4320|4319.5|4319.5|4319|1178
1640009660000|2021-12-20 14:14:20|4319|4318.5|4319.5|4318.5|4319.5|4319|4319|4318|207
1640009670000|2021-12-20 14:14:30|4319||4319||4319||4319||30
1640009680000|2021-12-20 14:14:40|4319.5||4319.5||4319.5||4319.5||71
1640009690000|2021-12-20 14:14:50|4320|4319|4319.5|4319|4320|4319.5|4319.5|4319|707
1640009700000|2021-12-20 14:15:00|4320|4319.5|4320.5|4320|4321|4320|4320|4319.5|433
1640009710000|2021-12-20 14:15:10|4321|4319.5|4321|4320|4321|4320.5|4320.5|4319.5|0
1640009720000|2021-12-20 14:15:20|4320.5|4320.5|4321|4320.5|4321|4320.5|4320.5|4320|218
1640009730000|2021-12-20 14:15:30|4321.5|4321|4319.5|4319|4321.5|4321|4319.5|4319|2456
1640009740000|2021-12-20 14:15:40|4320|4319.5|4319|4318.5|4320.5|4319.5|4319|4318.5|1525
1640009750000|2021-12-20 14:15:50|4319.5|4318|4319|4318.5|4319.5|4318.5|4319|4318|410
1640009760000|2021-12-20 14:16:00|4319.5|4319|4317.5|4316.5|4319.5|4319|4317.5|4316|1265
1640009770000|2021-12-20 14:16:10|4317|4316|4316.5|4316|4317|4316|4316.5|4316|759
1640009780000|2021-12-20 14:16:20|4316|4315.5|4315.5|4315|4316|4315.5|4315.5|4315|1228
1640009790000|2021-12-20 14:16:30|4315|4314.5|4315.5|4315|4315.5|4315|4315|4314|751
1640009800000|2021-12-20 14:16:40|4315|4314.5|4315|4314.5|4315.5|4314.5|4315|4314.5|150
1640009810000|2021-12-20 14:16:50|4315.5|4315|4315|4314.5|4315.5|4315|4315|4314.5|698
1640009820000|2021-12-20 14:17:00|4314.5|4314|4313|4312.5|4314.5|4314|4313|4312.5|1645
1640009830000|2021-12-20 14:17:10|4313.5|4313|4314|4313|4314|4313.5|4313|4312.5|2812
1640009840000|2021-12-20 14:17:20|4313.5||4313.5||4313.5||4313.5||0
1640009850000|2021-12-20 14:17:30|4314|4313.5|4313.5|4313|4314|4313.5|4313.5|4313|706
1640009860000|2021-12-20 14:17:40|4314|4313.5|4312.5|4312|4314|4313.5|4312.5|4312|2766
1640009870000|2021-12-20 14:17:50|4312|4311.5|4312|4311|4312|4311.5|4311.5|4310.5|388
1640009880000|2021-12-20 14:18:00|4311.5|4310.5|4312|4311.5|4312|4311.5|4311|4310.5|220
1640009890000|2021-12-20 14:18:10|4312.5|4312|4313|4312.5|4313|4312.5|4312.5|4311.5|1027
1640009910000|2021-12-20 14:18:30|4312.5|4312|4313|4312.5|4313|4312.5|4312.5|4312|339
1640009920000|2021-12-20 14:18:40|4312.5|4312|4312.5|4312|4312.5|4312.5|4312.5|4312|443
1640009930000|2021-12-20 14:18:50|4313|4312.5|4312.5|4312|4313|4312.5|4312.5|4312|556
1640009940000|2021-12-20 14:19:00|4313|4312.5|4314|4313.5|4314.5|4314|4313|4312.5|2091
1640009950000|2021-12-20 14:19:10|4314.5|4314|4314|4313.5|4314.5|4314|4314|4313.5|638
1640009960000|2021-12-20 14:19:20|4314.5|4314|4314|4313.5|4314.5|4314|4314|4313.5|590
1640009970000|2021-12-20 14:19:30|4314.5|4314|4314|4313.5|4314.5|4314|4314|4313.5|328
1640009980000|2021-12-20 14:19:40|4313.5|4313|4313.5|4313|4313.5|4313|4313.5|4313|1184
1640009990000|2021-12-20 14:19:50|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|246
1640010000000|2021-12-20 14:20:00|4312.5|4312|4311.5|4310.5|4312.5|4312|4311.5|4310|3414
1640010010000|2021-12-20 14:20:10|4312|4311|4311.5|4311|4312|4311|4311.5|4310.5|2317
1640010020000|2021-12-20 14:20:20|4311|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|91
1640010040000|2021-12-20 14:20:40|4312|4311.5|4310.5|4310|4312|4311.5|4310.5|4309.5|1783
1640010050000|2021-12-20 14:20:50|4311|4309.5|4311|4310.5|4311|4310.5|4311|4309.5|70
1640010060000|2021-12-20 14:21:00|4311.5|4311|4312|4311.5|4312|4311.5|4310|4309|6132
1640010070000|2021-12-20 14:21:10|4311.5|4311|4312|4311|4312.5|4312|4311.5|4310.5|3297
1640010080000|2021-12-20 14:21:20|4311.5|4311.5|4311.5|4310.5|4312.5|4311.5|4310.5|4310|7069
1640010090000|2021-12-20 14:21:30|4312|4311|4313.5|4312.5|4314|4313|4311.5|4311|3276
1640010100000|2021-12-20 14:21:40|4314|4313|4313.5|4312.5|4314|4313|4313.5|4312.5|0
1640010110000|2021-12-20 14:21:50|4314|4313|4314|4313.5|4314|4313.5|4313.5|4313|0
1640010120000|2021-12-20 14:22:00|4314.5|4314|4314|4313.5|4314.5|4314|4314|4313.5|342
1640010130000|2021-12-20 14:22:10|4313.5|4313|4313.5|4312.5|4313.5|4313|4313|4312.5|818
1640010140000|2021-12-20 14:22:20|4313|4313|4313.5|4313|4314|4313|4313|4313|71
1640010150000|2021-12-20 14:22:30|4313|4312.5|4314.5|4313.5|4315|4314|4313|4312.5|850
1640010160000|2021-12-20 14:22:40|4315|4314|4315.5|4314.5|4315.5|4314.5|4314.5|4314|300
1640010170000|2021-12-20 14:22:50|4315|4315|4316|4315.5|4316.5|4315.5|4315|4315|230
1640010180000|2021-12-20 14:23:00|4315.5|4315|4316.5|4315.5|4316.5|4315.5|4315.5|4315|140
1640010190000|2021-12-20 14:23:10|4317|4316|4317.5|4316.5|4317.5|4316.5|4316|4315.5|493
1640010200000|2021-12-20 14:23:20|4318|4317|4318.5|4317.5|4318.5|4318|4317.5|4317|910
1640010210000|2021-12-20 14:23:30|4318|4318|4318|4317.5|4318|4318|4317.5|4316.5|1821
1640010220000|2021-12-20 14:23:40|4317.5|4317|4318|4317.5|4318.5|4317.5|4317.5|4317|691
1640010230000|2021-12-20 14:23:50|4317.5|4317|4318|4317.5|4318|4317.5|4317.5|4317|350
1640010240000|2021-12-20 14:24:00|4317.5|4317|4317.5|4316.5|4318|4317|4317.5|4316.5|212
1640010250000|2021-12-20 14:24:10|4318|4317|4318|4317.5|4318|4317.5|4317.5|4317|254
1640010260000|2021-12-20 14:24:20||4317||4317.5||4317.5||4317|0
1640010270000|2021-12-20 14:24:30|4318.5|4318|4317.5|4316.5|4318.5|4318|4317|4316|1578
1640010280000|2021-12-20 14:24:40|4318|4317|4318.5|4318|4318.5|4318|4318|4317|235
1640010290000|2021-12-20 14:24:50|4319|4318.5|4319|4318.5|4319|4318.5|4318.5|4317.5|645
1640010300000|2021-12-20 14:25:00|4318.5|4318|4318.5|4317.5|4318.5|4318.5|4318|4317.5|853
1640010310000|2021-12-20 14:25:10|4318|4318|4317.5|4317|4318.5|4318|4317.5|4317|742
1640010320000|2021-12-20 14:25:20|4318|4317.5|4318|4317|4318|4317.5|4317.5|4317|0
1640010330000|2021-12-20 14:25:30|4317.5|4316.5|4317.5|4316.5|4317.5|4316.5|4317|4316.5|492
1640010340000|2021-12-20 14:25:40|4317|4316|4317|4316|4317|4316.5|4316.5|4316|442
1640010350000|2021-12-20 14:25:50|4316.5|4316.5|4316.5|4316|4317|4316.5|4316.5|4316|264
1640010360000|2021-12-20 14:26:00|4317|4316.5|4317|4316|4317|4316.5|4316.5|4316|370
1640010370000|2021-12-20 14:26:10|4317.5|4316.5|4319.5|4319|4319.5|4319|4317|4316|854
1640010380000|2021-12-20 14:26:20|4320|4319.5|4319.5|4319|4320|4319.5|4319.5|4319|441
1640010390000|2021-12-20 14:26:30|4320|4319.5|4320|4319.5|4320|4319.5|4320|4319|11
1640010400000|2021-12-20 14:26:40|4319.5|4319|4320.5|4319.5|4320.5|4320|4319.5|4319|419
1640010410000|2021-12-20 14:26:50|4320|4320|4320|4319.5|4320.5|4320|4319.5|4319|2087
1640010420000|2021-12-20 14:27:00|4320.5|4320|4321|4320|4321|4320|4320.5|4319.5|489
1640010430000|2021-12-20 14:27:10|4320.5|4320.5|4322|4321.5|4322|4321.5|4320.5|4320.5|114
1640010440000|2021-12-20 14:27:20|4321.5|4321|4322|4321.5|4322|4321.5|4321.5|4321|0
1640010450000|2021-12-20 14:27:30|4322.5|4322|4322.5|4321.5|4322.5|4322|4322.5|4321.5|943
1640010460000|2021-12-20 14:27:40|4323|4322|4323|4322.5|4323|4322.5|4323|4321.5|131
1640010470000|2021-12-20 14:27:50|4322.5|4322|4322.5|4322|4323|4322|4322.5|4322|394
1640010480000|2021-12-20 14:28:00|4322|4321.5|4321|4320.5|4322|4321.5|4320.5|4319.5|1965
1640010490000|2021-12-20 14:28:10|4321.5|4321|4322.5|4322|4323|4322|4321.5|4320.5|589
1640010500000|2021-12-20 14:28:20|4322|4321.5|4321.5|4320.5|4322|4321.5|4321.5|4320.5|531
1640010510000|2021-12-20 14:28:30|4321|4321|4321|4320.5|4321.5|4321|4321|4320.5|859
1640010520000|2021-12-20 14:28:40|4321.5|4321|4322|4321|4322.5|4321.5|4321|4320.5|276
1640010530000|2021-12-20 14:28:50||4321.5||4321||4321.5||4321|0
1640010540000|2021-12-20 14:29:00||4321.5||4321||4321.5||4321|279
1640010550000|2021-12-20 14:29:10|4322.5|4321.5|4323|4322|4323|4322|4322.5|4321.5|223
1640010570000|2021-12-20 14:29:30|4322.5||4323||4323||4322.5||0
1640010580000|2021-12-20 14:29:40|4322.5|4321.5|4322.5|4322|4322.5|4322|4322|4321.5|707
1640010590000|2021-12-20 14:29:50|4322|4321.5|4322|4321.5|4322.5|4322|4321|4320|3226
1640010600000|2021-12-20 14:30:00|4321.5|4321|4314|4313.5|4321.5|4321|4314|4313|7623
1640010610000|2021-12-20 14:30:10|4313.5|4313|4311|4310|4315|4314|4311|4309.5|2269
1640010620000|2021-12-20 14:30:20|4310.5|4309.5|4314.5|4314|4316.5|4315.5|4310.5|4309.5|3740
1640010630000|2021-12-20 14:30:30|4314|4313.5|4317.5|4317|4318|4317|4313.5|4312.5|2858
1640010640000|2021-12-20 14:30:40|4318|4316.5|4314|4313|4318.5|4317.5|4312.5|4312|5666
1640010650000|2021-12-20 14:30:50|4314.5|4313.5|4316.5|4315.5|4316.5|4315.5|4314|4313.5|2853
1640010660000|2021-12-20 14:31:00|4316|4316|4313|4311.5|4316.5|4316|4312.5|4311.5|3161
1640010670000|2021-12-20 14:31:10|4312|4312|4312.5|4312|4314|4313|4312|4311.5|1119
1640010680000|2021-12-20 14:31:20|4313|4311.5|4314|4313.5|4314|4313.5|4312|4311.5|1227
1640010690000|2021-12-20 14:31:30|4313.5|4313|4316|4315|4316|4315|4312.5|4311.5|1596
1640010700000|2021-12-20 14:31:40|4315.5|4314.5|4314|4313|4315.5|4314.5|4313.5|4312.5|1777
1640010710000|2021-12-20 14:31:50|4313.5|4313.5|4314|4313.5|4314|4313.5|4313.5|4313|128
1640010720000|2021-12-20 14:32:00|4314.5|4314|4317.5|4316.5|4318|4317|4314.5|4314|2381
1640010730000|2021-12-20 14:32:10|4317|4317|4316.5|4315.5|4317.5|4317|4316|4315.5|3484
1640010740000|2021-12-20 14:32:20|4316|4315|4314.5|4313.5|4316|4315.5|4314.5|4313.5|4274
1640010750000|2021-12-20 14:32:30|4315|4313|4312.5|4311.5|4315|4313|4311.5|4310.5|2533
1640010760000|2021-12-20 14:32:40|4312|4312|4311.5|4311|4312.5|4312|4311|4310.5|1294
1640010770000|2021-12-20 14:32:50|4311|4310.5|4314.5|4314|4314.5|4314|4311|4310.5|5047
1640010780000|2021-12-20 14:33:00|4315|4314.5|4315.5|4314.5|4317|4315.5|4315|4313.5|1344
1640010790000|2021-12-20 14:33:10|4316|4315|4316|4315|4318|4317|4315|4314.5|2031
1640010800000|2021-12-20 14:33:20|4315.5|4314.5|4314.5|4313.5|4315.5|4315|4313|4312|3113
1640010810000|2021-12-20 14:33:30|4314|4313|4316.5|4315|4316.5|4316|4314|4313|1390
1640010820000|2021-12-20 14:33:40|4316|4315.5|4314.5|4313.5|4316.5|4315.5|4313.5|4313|2597
1640010830000|2021-12-20 14:33:50|4315|4314|4313|4312|4315|4314|4313|4311.5|1898
1640010840000|2021-12-20 14:34:00|4312.5|4311.5|4310.5|4310|4312.5|4312|4309.5|4308.5|3843
1640010850000|2021-12-20 14:34:10|4310|4309.5|4309|4308|4310|4309.5|4308.5|4308|854
1640010860000|2021-12-20 14:34:20|4309.5|4308.5|4310|4309.5|4310.5|4309.5|4309|4308.5|4600
1640010870000|2021-12-20 14:34:30|4309.5|4309|4312|4311|4312|4311|4309|4308|1543
1640010880000|2021-12-20 14:34:40|4312.5|4311.5|4314.5|4313|4314.5|4314|4312.5|4311.5|1205
1640010890000|2021-12-20 14:34:50|4313.5|4312.5|4313|4312|4313.5|4313|4312.5|4312|3582
1640010900000|2021-12-20 14:35:00|4312.5|4311.5|4312|4310.5|4312.5|4312|4310.5|4309.5|2287
1640010910000|2021-12-20 14:35:10|4311.5|4311|4314|4313|4314.5|4313.5|4311.5|4311|1810
1640010920000|2021-12-20 14:35:20|4314.5|4313.5|4313|4311.5|4315|4314|4312.5|4311.5|2395
1640010930000|2021-12-20 14:35:30|4312.5|4311|4313.5|4312|4313.5|4312|4311|4310|2433
1640010940000|2021-12-20 14:35:40|4313|4312.5|4314|4313|4314|4313.5|4312.5|4311.5|1981
1640010950000|2021-12-20 14:35:50|4313.5|4313.5|4312.5|4311.5|4314|4313.5|4311.5|4310.5|1822
1640010960000|2021-12-20 14:36:00|4313|4312|4311.5|4310.5|4313|4312|4311.5|4310.5|995
1640010970000|2021-12-20 14:36:10|4312|4311|4311.5|4310.5|4313|4312.5|4311.5|4310.5|1768
1640010980000|2021-12-20 14:36:20|4312|4311|4312|4311|4312|4311|4310.5|4309.5|416
1640010990000|2021-12-20 14:36:30|4311.5|4310.5|4306.5|4305.5|4311.5|4310.5|4306.5|4305.5|12141
1640011000000|2021-12-20 14:36:40|4307|4306|4309.5|4308.5|4309.5|4309|4307|4306|1050
1640011010000|2021-12-20 14:36:50|4310|4309|4310.5|4310|4310.5|4310|4310|4309|173
1640011020000|2021-12-20 14:37:00|4311|4309.5|4309|4308|4311.5|4310.5|4308.5|4308|2624
1640011030000|2021-12-20 14:37:10|4309.5|4308.5|4309|4308|4310.5|4309.5|4308.5|4308|3022
1640011040000|2021-12-20 14:37:20|4308.5|4307.5|4308|4307.5|4309|4308|4308|4307.5|323
1640011050000|2021-12-20 14:37:30|4308.5|4308|4310|4309|4310.5|4309.5|4308.5|4308|2610
1640011060000|2021-12-20 14:37:40|4310.5|4309.5|4310.5|4309.5|4310.5|4310|4310|4309.5|348
1640011070000|2021-12-20 14:37:50|4310|4309|4310.5|4310|4310.5|4310|4309.5|4309|358
1640011080000|2021-12-20 14:38:00|4311|4310.5|4311.5|4310.5|4312|4310.5|4310.5|4309.5|1044
1640011090000|2021-12-20 14:38:10|4312|4311|4313|4312|4313|4312|4311.5|4311|621
1640011100000|2021-12-20 14:38:20|4312.5|4311.5|4310.5|4309.5|4313|4311.5|4310.5|4309.5|3031
1640011110000|2021-12-20 14:38:30|4310|4309|4309.5|4308.5|4310|4309|4309|4308|699
1640011120000|2021-12-20 14:38:40|4309|4308|4309.5|4308.5|4309.5|4309|4308|4307.5|2255
1640011130000|2021-12-20 14:38:50|4310|4309|4310.5|4309.5|4310.5|4309.5|4309|4308.5|1362
1640011140000|2021-12-20 14:39:00|4311|4310|4311|4310|4311|4310|4311|4309.5|470
1640011150000|2021-12-20 14:39:10|4310.5|4309.5|4310.5|4309.5|4310.5|4310|4310|4309.5|0
1640011160000|2021-12-20 14:39:20|4310|4309|4309.5|4308.5|4310|4309|4309|4308|2506
1640011170000|2021-12-20 14:39:30|4310|4308|4309.5|4309|4310|4309.5|4309.5|4308|523
1640011180000|2021-12-20 14:39:40|4309|4308.5|4308|4307.5|4310|4309|4308|4307.5|3253
1640011190000|2021-12-20 14:39:50|4307.5|4307|4308.5|4308|4308.5|4308|4307.5|4307|2681
1640011200000|2021-12-20 14:40:00|4309|4308.5|4306.5|4305.5|4309.5|4308.5|4306|4305|3167
1640011210000|2021-12-20 14:40:10|4307|4306|4305.5|4304.5|4307|4306.5|4305|4304|2985
1640011220000|2021-12-20 14:40:20|4305|4304|4304|4303.5|4305|4304.5|4304|4303.5|2197
1640011230000|2021-12-20 14:40:30|4303.5|4303|4301.5|4300.5|4303.5|4303|4301.5|4300|1917
1640011240000|2021-12-20 14:40:40|4301|4300|4300|4299|4301|4300|4300|4299|1277
1640011250000|2021-12-20 14:40:50|4300.5|4299.5|4300|4299.5|4300.5|4300|4298|4297|5579
1640011260000|2021-12-20 14:41:00|4299.5|4299|4299|4298|4300|4299.5|4298.5|4297.5|4615
1640011270000|2021-12-20 14:41:10|4298.5|4297.5|4297.5|4297|4298.5|4298|4296.5|4295.5|648
1640011280000|2021-12-20 14:41:20|4298|4296.5|4297|4296|4298|4297.5|4296|4295|2145
1640011290000|2021-12-20 14:41:30|4297.5|4296.5|4295|4294|4297.5|4296.5|4295|4294|2424
1640011300000|2021-12-20 14:41:40|4295.5|4294.5|4296|4295|4296.5|4295.5|4295.5|4294.5|677
1640011310000|2021-12-20 14:41:50|4295.5|4294.5|4294.5|4294|4295.5|4294.5|4294.5|4294|1229
1640011320000|2021-12-20 14:42:00|4295|4294.5|4296|4295|4296.5|4295.5|4294.5|4294|1770
1640011330000|2021-12-20 14:42:10|4295.5|4295.5|4294.5|4293.5|4296|4295.5|4294|4293.5|4599
1640011340000|2021-12-20 14:42:20|4295|4294|4296|4294.5|4296|4295.5|4294|4293.5|2849
1640011350000|2021-12-20 14:42:30|4296.5|4295|4298|4297|4298|4297.5|4296|4295|2203
1640011360000|2021-12-20 14:42:40|4297.5|4296.5|4298.5|4297|4298.5|4297.5|4297|4296|366
1640011370000|2021-12-20 14:42:50|4299|4297.5|4300|4299|4300.5|4299.5|4298.5|4297.5|932
1640011380000|2021-12-20 14:43:00|4299.5|4299.5|4298|4297|4300|4299.5|4298|4297|3075
1640011390000|2021-12-20 14:43:10|4297.5|4296.5|4297|4295.5|4298|4297|4296|4295|1829
1640011400000|2021-12-20 14:43:20|4296.5|4296|4298|4297|4298|4297|4296.5|4295.5|2502
1640011410000|2021-12-20 14:43:30|4297.5|4296.5|4298|4297.5|4298.5|4298|4297|4296.5|2869
1640011420000|2021-12-20 14:43:40|4298.5|4298|4300|4299|4300|4299|4298.5|4297.5|383
1640011430000|2021-12-20 14:43:50|4299.5|4299.5|4300|4298.5|4300|4299.5|4299|4298|5012
1640011440000|2021-12-20 14:44:00|4299.5|4299.5|4297.5|4296.5|4300|4299.5|4297|4296|2017
1640011450000|2021-12-20 14:44:10|4297|4297|4294.5|4293.5|4297|4297|4294.5|4293.5|6056
1640011460000|2021-12-20 14:44:20|4295|4294|4293.5|4292|4295.5|4294.5|4292.5|4292|6726
1640011470000|2021-12-20 14:44:30|4293|4292.5|4291|4290.5|4294|4293|4291|4289.5|10748
1640011480000|2021-12-20 14:44:40|4291.5|4291.5|4294.5|4294|4294.5|4294|4291.5|4290.5|3295
1640011490000|2021-12-20 14:44:50|4295|4293.5|4297|4295|4297|4295.5|4294.5|4293.5|1304
1640011500000|2021-12-20 14:45:00|4296.5|4296|4294.5|4293|4296.5|4296|4292.5|4291.5|6437
1640011510000|2021-12-20 14:45:10|4294|4292.5|4294|4293|4295.5|4294.5|4293|4292|2628
1640011520000|2021-12-20 14:45:20|4294.5|4293.5|4295|4294|4295|4294.5|4294|4293|1475
1640011530000|2021-12-20 14:45:30|4295.5|4294.5|4295|4294.5|4297|4296|4295|4294|11534
1640011540000|2021-12-20 14:45:40|4295.5|4295|4296|4295|4296|4295|4295|4294.5|868
1640011550000|2021-12-20 14:45:50|4295.5|4294.5|4298|4296.5|4298|4296.5|4295|4294.5|1166
1640011560000|2021-12-20 14:46:00|4297.5|4296|4298|4297|4299|4297.5|4296|4295|6900
1640011570000|2021-12-20 14:46:10|4297.5|4296.5|4299|4298|4299|4298.5|4296.5|4296|5499
1640011580000|2021-12-20 14:46:20|4298.5|4297.5|4298|4297|4299|4298.5|4297|4296.5|4370
1640011590000|2021-12-20 14:46:30|4298.5|4297.5|4299|4297.5|4300|4299|4298|4297|3871
1640011600000|2021-12-20 14:46:40|4298.5|4297|4300|4299|4300|4299|4298|4297|1574
1640011610000|2021-12-20 14:46:50|4299.5|4298.5|4300|4299|4300|4299|4299|4298|1270
1640011620000|2021-12-20 14:47:00|4299.5|4299.5|4300|4299.5|4300.5|4299.5|4298.5|4297.5|4922
1640011630000|2021-12-20 14:47:10|4300.5|4299|4299|4298|4300.5|4299|4299|4298|5678
1640011640000|2021-12-20 14:47:20|4298.5|4297.5|4297|4295.5|4299|4298.5|4296.5|4295.5|8977
1640011650000|2021-12-20 14:47:30|4297.5|4296|4297|4296|4298|4297|4296.5|4295.5|5893
1640011660000|2021-12-20 14:47:40|4296.5|4295.5|4297.5|4296.5|4297.5|4297|4296|4295|4637
1640011670000|2021-12-20 14:47:50|4297|4296|4297.5|4297|4297.5|4297|4296|4295|2645
1640011680000|2021-12-20 14:48:00|4298|4297.5|4298.5|4298|4298.5|4298|4297|4296.5|2352
1640011690000|2021-12-20 14:48:10|4298|4297.5|4298.5|4297.5|4298.5|4298|4297.5|4297|1328
1640011700000|2021-12-20 14:48:20|4298|4297|4300|4298.5|4300|4299.5|4298|4297|3922
1640011710000|2021-12-20 14:48:30|4299.5|4299|4299|4298|4300|4299.5|4299|4298|616
1640011720000|2021-12-20 14:48:40|4299.5|4298.5|4299|4298|4300|4299.5|4297.5|4297|5374
1640011730000|2021-12-20 14:48:50|4299.5|4298.5|4300.5|4300|4301.5|4300.5|4299|4298|2807
1640011740000|2021-12-20 14:49:00|4300|4299.5|4301|4300|4301|4300|4299|4298|4959
1640011750000|2021-12-20 14:49:10|4300.5|4299.5|4300|4299.5|4301|4300.5|4299|4298.5|6427
1640011760000|2021-12-20 14:49:20|4300.5|4299|4300|4299|4300.5|4300|4299|4298|3710
1640011770000|2021-12-20 14:49:30|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|567
1640011780000|2021-12-20 14:49:40|4300|4300|4298|4297.5|4300.5|4300|4298|4297|4929
1640011790000|2021-12-20 14:49:50|4297.5|4297|4297.5|4297|4298|4297.5|4297|4296|3670
1640011800000|2021-12-20 14:50:00|4297|4296.5|4297|4296|4298.5|4297.5|4296|4295|3802
1640011810000|2021-12-20 14:50:10|4297.5|4296.5|4297|4296|4297.5|4296.5|4296.5|4296|1510
1640011820000|2021-12-20 14:50:20|4297.5|4296.5|4298.5|4297.5|4298.5|4297.5|4297|4296|2626
1640011830000|2021-12-20 14:50:30|4298|4297|4300|4299|4300|4299|4297.5|4297|1408
1640011840000|2021-12-20 14:50:40|4299.5|4298.5|4300|4299|4300|4299|4299.5|4298.5|149
1640011850000|2021-12-20 14:50:50|4299.5|4298.5|4298|4297.5|4299.5|4299|4297|4296|3412
1640011860000|2021-12-20 14:51:00|4297.5|4297|4298.5|4297.5|4298.5|4298|4297.5|4297|1522
1640011870000|2021-12-20 14:51:10|4298|4297|4298|4297|4298.5|4298|4297|4296|1812
1640011880000|2021-12-20 14:51:20|4298.5|4297.5|4300.5|4299.5|4300.5|4300|4298.5|4297|1490
1640011890000|2021-12-20 14:51:30|4301|4300|4300.5|4299.5|4301|4300|4300|4299|1813
1640011900000|2021-12-20 14:51:40|4300|4299|4298.5|4297.5|4300.5|4299.5|4298.5|4297.5|4853
1640011910000|2021-12-20 14:51:50|4298|4297|4297|4296|4299|4298|4296.5|4295.5|3994
1640011920000|2021-12-20 14:52:00|4296.5|4296.5|4296.5|4295|4297|4296.5|4296|4295|1323
1640011930000|2021-12-20 14:52:10|4297|4295.5|4296|4294.5|4297|4296.5|4295.5|4294.5|3019
1640011940000|2021-12-20 14:52:20|4295.5|4294|4295|4294|4295.5|4295|4294|4293|2926
1640011950000|2021-12-20 14:52:30|4294.5|4293.5|4294.5|4293.5|4295|4294.5|4293.5|4292.5|4170
1640011960000|2021-12-20 14:52:40|4295|4294|4295|4294|4295.5|4294.5|4293.5|4292.5|2467
1640011970000|2021-12-20 14:52:50|4295.5|4294.5|4295|4293.5|4295.5|4295|4294|4293|1210
1640011980000|2021-12-20 14:53:00|4294.5|4294|4294.5|4293.5|4294.5|4294|4293.5|4293|764
1640011990000|2021-12-20 14:53:10|4294|4293|4294.5|4294|4295|4294.5|4292.5|4292|5348
1640012000000|2021-12-20 14:53:20|4294|4293.5|4294.5|4293.5|4294.5|4294|4293.5|4293|339
1640012010000|2021-12-20 14:53:30|4295|4294|4296|4295.5|4296.5|4295.5|4295|4294|1439
1640012020000|2021-12-20 14:53:40|4295.5|4295|4296|4295|4296.5|4296|4295.5|4295|458
1640012030000|2021-12-20 14:53:50|4295.5|4294.5|4294|4293|4295.5|4294.5|4293|4292.5|2692
1640012040000|2021-12-20 14:54:00|4293.5|4292.5|4294|4293.5|4294|4293.5|4293.5|4292.5|249
1640012050000|2021-12-20 14:54:10|4294.5|4293|4296|4295|4296|4295.5|4294.5|4293|1273
1640012060000|2021-12-20 14:54:20|4295.5|4294.5|4295|4294.5|4295.5|4294.5|4294.5|4294|1060
1640012070000|2021-12-20 14:54:30|4294.5|4294|4292.5|4291|4295|4294|4291|4290.5|10653
1640012080000|2021-12-20 14:54:40|4292|4290.5|4292|4290.5|4292|4291.5|4291|4290.5|523
1640012090000|2021-12-20 14:54:50|4291.5|4291|4291.5|4290.5|4292.5|4292|4291|4290.5|3710
1640012100000|2021-12-20 14:55:00|4291|4290|4290|4289|4291.5|4290.5|4289.5|4289|1276
1640012110000|2021-12-20 14:55:10|4289.5|4288.5|4289.5|4289|4289.5|4289|4288.5|4287.5|2486
1640012120000|2021-12-20 14:55:20|4290|4288.5|4290.5|4289.5|4291.5|4290.5|4289|4288|2907
1640012130000|2021-12-20 14:55:30|4291|4289|4292.5|4291.5|4292.5|4292|4290.5|4289|852
1640012140000|2021-12-20 14:55:40|4293.5|4292|4293|4292.5|4295.5|4294.5|4293|4292|2599
1640012150000|2021-12-20 14:55:50|4292.5|4292|4292|4291|4293|4292|4291.5|4291|1420
1640012160000|2021-12-20 14:56:00|4291.5|4290.5|4291.5|4290|4291.5|4291|4290.5|4290|1277
1640012170000|2021-12-20 14:56:10|4291|4289.5|4291|4290|4292|4291|4290|4289|2204
1640012180000|2021-12-20 14:56:20|4290.5|4289.5|4291|4290.5|4291.5|4290.5|4290|4289|2788
1640012190000|2021-12-20 14:56:30|4291.5|4291|4293|4292|4293|4292.5|4291.5|4291|440
1640012200000|2021-12-20 14:56:40|4292.5|4291.5|4292.5|4291.5|4293|4292|4291.5|4290.5|775
1640012210000|2021-12-20 14:56:50|4292|4291|4293.5|4292.5|4294|4293|4291|4290|834
1640012220000|2021-12-20 14:57:00|4294|4292|4294|4292.5|4295|4294|4293|4292|738
1640012230000|2021-12-20 14:57:10|4294.5|4293|4297|4296|4297|4296|4294.5|4293|2253
1640012240000|2021-12-20 14:57:20|4297.5|4296.5|4296.5|4295.5|4297.5|4296.5|4296|4295.5|429
1640012250000|2021-12-20 14:57:30|4297|4296|4297.5|4296.5|4297.5|4297|4296|4295.5|1563
1640012260000|2021-12-20 14:57:40|4297|4296|4296.5|4295.5|4297|4296|4296.5|4295.5|347
1640012270000|2021-12-20 14:57:50|4297|4295|4296|4294.5|4297|4295|4295|4294.5|1100
1640012280000|2021-12-20 14:58:00|4295.5|4294|4294.5|4293.5|4296|4294|4293.5|4292.5|1408
1640012290000|2021-12-20 14:58:10|4294|4293|4295.5|4294|4296|4294|4294|4293|413
1640012300000|2021-12-20 14:58:20|4295|4293.5|4295|4294|4295.5|4294|4294.5|4293.5|105
1640012310000|2021-12-20 14:58:30|4294.5|4294.5|4296|4295|4297|4296|4294.5|4294.5|1425
1640012320000|2021-12-20 14:58:40|4296.5|4295.5|4295.5|4294.5|4296.5|4295.5|4295.5|4294.5|46
1640012330000|2021-12-20 14:58:50|4296|4295|4296.5|4295.5|4296.5|4296|4295.5|4295|481
1640012340000|2021-12-20 14:59:00|4297|4296|4297|4296|4297|4296|4297|4296|807
1640012350000|2021-12-20 14:59:10|4297.5|4296.5|4297.5|4296.5|4298|4296.5|4297|4296|928
1640012360000|2021-12-20 14:59:20|4298|4297|4300|4299|4300.5|4299.5|4297.5|4297|2163
1640012370000|2021-12-20 14:59:30|4299.5|4298.5|4300|4298.5|4300.5|4299.5|4299|4298|2925
1640012380000|2021-12-20 14:59:40|4299.5|4298|4300|4298.5|4301.5|4300.5|4298.5|4298|1755
1640012390000|2021-12-20 14:59:50|4300.5|4299|4301|4300.5|4302.5|4301|4300.5|4299|2484
1640012400000|2021-12-20 15:00:00|4300.5|4300|4302|4301|4302|4301|4300|4298.5|2538
1640012410000|2021-12-20 15:00:10|4302.5|4301.5|4301|4300|4303.5|4302|4300|4299|11866
1640012420000|2021-12-20 15:00:20|4301.5|4300.5|4301|4299.5|4301.5|4300.5|4300|4299.5|378
1640012430000|2021-12-20 15:00:30|4301.5|4300|4305.5|4304.5|4305.5|4304.5|4301|4300|2147
1640012440000|2021-12-20 15:00:40|4305|4304|4305.5|4304.5|4306.5|4304.5|4304.5|4303.5|2675
1640012450000|2021-12-20 15:00:50|4305|4304|4306.5|4305.5|4308|4306|4305|4304|152
1640012460000|2021-12-20 15:01:00|4306|4305|4306.5|4305|4306.5|4305|4305.5|4305|1233
1640012470000|2021-12-20 15:01:10|4306|4304.5|4305.5|4304|4306.5|4304.5|4304|4303.5|1667
1640012480000|2021-12-20 15:01:20|4305|4303.5|4305|4304|4305.5|4304|4305|4303.5|389
1640012490000|2021-12-20 15:01:30|4305.5|4304.5|4303.5|4303|4306.5|4305|4303.5|4303|3865
1640012500000|2021-12-20 15:01:40|4304|4302.5|4305.5|4304.5|4305.5|4304.5|4303|4302|579
1640012510000|2021-12-20 15:01:50|4306||4306||4306||4306||0
1640012520000|2021-12-20 15:02:00|4305.5|4304|4305|4304|4306|4304.5|4304.5|4303.5|2300
1640012530000|2021-12-20 15:02:10|4305.5|4304.5|4307|4306|4308.5|4307.5|4305.5|4304.5|1710
1640012540000|2021-12-20 15:02:20|4307.5|4306.5|4308.5|4307.5|4309|4308|4307|4306|963
1640012550000|2021-12-20 15:02:30|4308|4307|4309|4307.5|4309|4308|4307.5|4307|70
1640012560000|2021-12-20 15:02:40|4309.5|4308|4311.5|4310.5|4312|4310.5|4309.5|4308|690
1640012570000|2021-12-20 15:02:50|4312|4311|4312|4310.5|4313|4311.5|4311|4310.5|1923
1640012580000|2021-12-20 15:03:00|4311.5|4310|4312|4311|4312|4311|4310|4309|1490
1640012590000|2021-12-20 15:03:10|4311.5|4310.5|4312|4311|4312|4311.5|4311|4310.5|674
1640012600000|2021-12-20 15:03:20|4311.5|4310.5|4310.5|4309.5|4312|4311|4310|4309|1025
1640012610000|2021-12-20 15:03:30|4310|4309|4310.5|4309.5|4311|4310|4309.5|4309|359
1640012620000|2021-12-20 15:03:40|4310|4310|4313|4311.5|4313|4311.5|4310|4310|346
1640012630000|2021-12-20 15:03:50|4313.5|4312|4312|4311|4313.5|4312.5|4311.5|4311|1428
1640012640000|2021-12-20 15:04:00|4311.5|4310.5|4314|4313|4314|4313|4311|4310.5|3215
1640012650000|2021-12-20 15:04:10|4313.5|4312.5|4312|4311|4313.5|4312.5|4312|4311|870
1640012660000|2021-12-20 15:04:20|4312.5|4311.5|4313.5|4312|4313.5|4312.5|4312|4311|604
1640012670000|2021-12-20 15:04:30|4313|4312.5|4312.5|4311.5|4313|4312.5|4312|4311|796
1640012680000|2021-12-20 15:04:40|4313|4311|4313|4312|4313.5|4312|4311.5|4311|872
1640012690000|2021-12-20 15:04:50|4312.5|4311.5|4311.5|4310.5|4312.5|4311.5|4311.5|4310.5|5238
1640012700000|2021-12-20 15:05:00|4312|4311|4312|4310.5|4312|4311.5|4312|4310.5|10
1640012710000|2021-12-20 15:05:10|4311.5|4311|4312|4311|4312.5|4311.5|4311|4311|508
1640012720000|2021-12-20 15:05:20|4311.5|4310.5|4310|4309.5|4312|4310.5|4310|4309|2944
1640012730000|2021-12-20 15:05:30|4310.5|4310|4311|4310|4311.5|4310.5|4310.5|4309.5|383
1640012740000|2021-12-20 15:05:40|4310.5|4310.5|4309.5|4309|4310.5|4310.5|4309.5|4309|453
1640012750000|2021-12-20 15:05:50|4310|4309.5|4311.5|4310|4311.5|4310.5|4310|4309|867
1640012760000|2021-12-20 15:06:00|4312|4310.5|4313|4312|4313|4312|4311.5|4310.5|276
1640012770000|2021-12-20 15:06:10|4312.5|4311.5|4313|4311.5|4313|4312.5|4312|4311.5|107
1640012780000|2021-12-20 15:06:20|4313.5|4312|4313|4312.5|4314|4312.5|4312.5|4311.5|2161
1640012790000|2021-12-20 15:06:30|4313.5|4313|4314.5|4313.5|4315|4314|4313.5|4313|816
1640012800000|2021-12-20 15:06:40|4315|4313|4313|4312.5|4315|4313|4313|4312|1656
1640012810000|2021-12-20 15:06:50|4313.5|4313|4314|4313|4315|4313.5|4313.5|4312.5|565
1640012820000|2021-12-20 15:07:00|4313.5|4312.5|4313|4312|4314|4313|4312.5|4312|1331
1640012830000|2021-12-20 15:07:10|4312.5|4311.5|4315|4314|4315|4314|4312|4311|1201
1640012840000|2021-12-20 15:07:20|4314.5|4313.5|4313.5|4312.5|4314.5|4313.5|4313|4312.5|1640
1640012850000|2021-12-20 15:07:30|4313|4312|4313|4312|4313|4312|4313|4312|344
1640012860000|2021-12-20 15:07:40|4312.5|4311.5|4311|4310.5|4312.5|4311.5|4311|4310.5|2717
1640012870000|2021-12-20 15:07:50|4310.5|4310|4311.5|4311|4311.5|4311|4310.5|4309.5|3118
1640012880000|2021-12-20 15:08:00|4311|4310.5|4312|4311.5|4312.5|4312|4311|4310.5|855
1640012890000|2021-12-20 15:08:10|4311.5|4311|4311|4310|4312|4311.5|4310.5|4310|1349
1640012900000|2021-12-20 15:08:20|4310.5|4309.5|4309|4308|4310.5|4309.5|4308.5|4307.5|812
1640012910000|2021-12-20 15:08:30|4308.5|4307.5|4310|4309|4310.5|4309.5|4307.5|4306.5|3345
1640012920000|2021-12-20 15:08:40|4310.5|4309.5|4312.5|4311.5|4313.5|4312|4310.5|4309.5|9482
1640012930000|2021-12-20 15:08:50|4312|4311|4313|4312.5|4313.5|4312.5|4311.5|4310.5|3624
1640012940000|2021-12-20 15:09:00|4312.5|4312|4313|4311.5|4314.5|4313.5|4311.5|4310.5|5278
1640012950000|2021-12-20 15:09:10|4313.5|4312|4313.5|4312.5|4314|4313|4313|4311.5|1721
1640012960000|2021-12-20 15:09:20|4313|4312|4312.5|4311.5|4313.5|4313|4311|4310.5|4928
1640012970000|2021-12-20 15:09:30|4313|4312|4312.5|4311.5|4313.5|4312.5|4312.5|4311.5|1194
1640012980000|2021-12-20 15:09:40|4313|4312|4314.5|4313.5|4315|4314|4312.5|4312|1992
1640012990000|2021-12-20 15:09:50|4315|4314|4315|4314|4315|4314.5|4314.5|4314|345
1640013000000|2021-12-20 15:10:00|4314.5|4313.5|4314|4313|4315|4314|4313|4312.5|2736
1640013010000|2021-12-20 15:10:10|4313.5|4313.5|4315|4314|4315|4314.5|4313.5|4313.5|1087
1640013020000|2021-12-20 15:10:20|4315.5|4314.5|4315|4314|4316|4315|4315|4314|2334
1640013030000|2021-12-20 15:10:30|4315.5|4314.5|4316.5|4315.5|4317|4316|4315.5|4314.5|1029
1640013040000|2021-12-20 15:10:40|4316|4316|4317|4316|4317.5|4317|4316|4316|2363
1640013050000|2021-12-20 15:10:50|4317.5|4316.5|4317|4316.5|4317.5|4317|4317|4316|275
1640013060000|2021-12-20 15:11:00|4317.5|4317|4318|4317.5|4318|4317.5|4316.5|4315.5|4920
1640013070000|2021-12-20 15:11:10|4318.5|4318|4317.5|4316.5|4318.5|4318|4317.5|4316.5|660
1640013080000|2021-12-20 15:11:20|4318|4317|4318.5|4317.5|4318.5|4318|4317.5|4317|1335
1640013090000|2021-12-20 15:11:30|4318|4317|4320|4319|4320|4319|4317.5|4316.5|1245
1640013100000|2021-12-20 15:11:40|4319.5|4318.5|4320.5|4320|4320.5|4320|4319.5|4318.5|1198
1640013110000|2021-12-20 15:11:50|4320|4319.5|4319.5|4318.5|4320|4319.5|4319.5|4318.5|1363
1640013120000|2021-12-20 15:12:00|4319|4318|4319|4318|4319.5|4319|4318.5|4318|2586
1640013130000|2021-12-20 15:12:10|4318.5|4317.5|4319|4317.5|4319|4318|4318|4317.5|1899
1640013140000|2021-12-20 15:12:20|4318.5|4318|4318.5|4317.5|4319|4318|4317.5|4317|1267
1640013150000|2021-12-20 15:12:30|4319|4318|4318|4317|4319|4318.5|4317.5|4317|1796
1640013160000|2021-12-20 15:12:40|4317.5|4316.5|4317|4316|4318|4317.5|4317|4316|2980
1640013170000|2021-12-20 15:12:50|4316.5|4315.5|4314.5|4313.5|4316.5|4315.5|4314.5|4313|3566
1640013180000|2021-12-20 15:13:00|4315|4314|4316|4315|4316|4315|4314|4314|1391
1640013190000|2021-12-20 15:13:10|4315|4314.5|4314.5|4313.5|4316|4314.5|4314.5|4313.5|2412
1640013200000|2021-12-20 15:13:20|4314|4313|4313.5|4313|4314|4313.5|4313|4312|527
1640013210000|2021-12-20 15:13:30|4313|4312.5|4312.5|4311.5|4313.5|4313|4312|4311.5|1577
1640013220000|2021-12-20 15:13:40|4313|4312|4311.5|4310.5|4313|4312.5|4310.5|4309.5|3035
1640013230000|2021-12-20 15:13:50|4312|4311|4313.5|4313|4314|4313|4312|4311|5513
1640013240000|2021-12-20 15:14:00|4313|4312.5|4313.5|4313|4314|4313|4313|4312.5|2484
1640013250000|2021-12-20 15:14:10|4314|4313.5|4316.5|4315.5|4317|4315.5|4313.5|4313.5|4688
1640013260000|2021-12-20 15:14:20|4316|4315|4315.5|4314.5|4316.5|4315.5|4314.5|4313.5|1329
1640013270000|2021-12-20 15:14:30|4316|4315|4317.5|4316.5|4317.5|4317|4315.5|4314.5|288
1640013280000|2021-12-20 15:14:40|4318|4317|4318|4317|4318|4317.5|4317|4316.5|122
1640013290000|2021-12-20 15:14:50|4318.5|4317.5|4318.5|4317.5|4318.5|4318|4318.5|4317.5|155
1640013300000|2021-12-20 15:15:00|4319|4318|4319|4318|4319|4318.5|4319|4318|90
1640013310000|2021-12-20 15:15:10|4319.5|4318.5|4320|4319|4320.5|4319.5|4319.5|4317.5|968
1640013320000|2021-12-20 15:15:20|4319.5|4318.5|4320|4318.5|4320|4319|4319|4318.5|2053
1640013330000|2021-12-20 15:15:30|4319.5|4318|4318|4317|4320|4319|4318|4317|2404
1640013340000|2021-12-20 15:15:40|4318.5|4317.5|4318.5|4318|4318.5|4318|4318.5|4317.5|518
1640013350000|2021-12-20 15:15:50|4318|4317.5|4319.5|4318.5|4319.5|4319|4317.5|4317|2181
1640013360000|2021-12-20 15:16:00|4319|4319|4321|4320.5|4322|4321|4319|4318.5|753
1640013370000|2021-12-20 15:16:10|4320.5|4320|4321|4320|4322|4321|4320.5|4320|1489
1640013380000|2021-12-20 15:16:20|4320.5|4319.5|4322|4321|4322|4321|4320|4319.5|448
1640013390000|2021-12-20 15:16:30|4322.5|4321.5|4324|4323|4324.5|4323.5|4322|4321.5|1078
1640013400000|2021-12-20 15:16:40|4323.5|4323.5|4324|4323|4325|4324|4323.5|4323|487
1640013410000|2021-12-20 15:16:50|4324.5|4323.5|4326|4325|4326|4325|4324|4323.5|1617
1640013420000|2021-12-20 15:17:00|4325.5|4324.5|4326|4324.5|4326|4325|4325|4324.5|587
1640013430000|2021-12-20 15:17:10|4326.5|4325|4328.5|4327.5|4328.5|4327.5|4326.5|4325|666
1640013440000|2021-12-20 15:17:20|4329|4328|4328.5|4327.5|4329.5|4328|4328|4327|7683
1640013450000|2021-12-20 15:17:30|4328|4328|4329.5|4328.5|4330|4328.5|4328|4327.5|3425
1640013460000|2021-12-20 15:17:40|4330|4329|4332|4331|4332|4331|4330|4329|276
1640013470000|2021-12-20 15:17:50|4332.5|4331.5|4334|4333|4334|4333|4332|4331.5|3981
1640013480000|2021-12-20 15:18:00|4333.5|4332.5|4335.5|4334|4336|4334.5|4333|4332.5|2899
1640013490000|2021-12-20 15:18:10|4336|4334.5|4337.5|4336.5|4337.5|4336.5|4336|4334.5|2225
1640013500000|2021-12-20 15:18:20|4337|4336|4338|4337|4339|4338|4337|4336|1383
1640013510000|2021-12-20 15:18:30|4337.5|4336.5|4338.5|4337.5|4338.5|4337.5|4337.5|4336.5|1252
1640013520000|2021-12-20 15:18:40|4338|4337|4338.5|4337.5|4338.5|4338|4337.5|4336|1020
1640013530000|2021-12-20 15:18:50|4338|4337|4338|4337.5|4339|4338|4337.5|4336.5|3813
1640013540000|2021-12-20 15:19:00|4338.5|4338|4338|4337.5|4339|4338|4338|4337.5|2442
1640013550000|2021-12-20 15:19:10|4338.5|4338|4338.5|4337.5|4338.5|4338|4337.5|4337|1533
1640013560000|2021-12-20 15:19:20|4338|4337|4338|4337|4338|4337|4338|4337|298
1640013570000|2021-12-20 15:19:30|4338.5|4337.5|4338.5|4337.5|4338.5|4338|4337.5|4337|2271
1640013580000|2021-12-20 15:19:40|4339|4338|4338.5|4337|4339|4338|4338|4337|1130
1640013590000|2021-12-20 15:19:50|4339|4337.5|4340.5|4340|4341|4340|4339|4337.5|1299
1640013600000|2021-12-20 15:20:00|4341|4339.5|4342|4340.5|4342.5|4341|4340.5|4339.5|1241
1640013610000|2021-12-20 15:20:10|4342.5|4341|4343|4341.5|4344|4342.5|4342|4341|2440
1640013620000|2021-12-20 15:20:20|4343.5|4342|4343.5|4342.5|4343.5|4342.5|4343.5|4342|540
1640013630000|2021-12-20 15:20:30|4343|4342|4343|4342|4343.5|4342.5|4342|4341|1665
1640013640000|2021-12-20 15:20:40|4342.5|4341.5|4342|4340.5|4343|4341.5|4341|4340|900
1640013650000|2021-12-20 15:20:50|4342.5|4341|4343|4342.5|4343.5|4343|4342|4341|1049
1640013660000|2021-12-20 15:21:00|4342.5|4342|4343.5|4343|4343.5|4343|4342.5|4342|567
1640013670000|2021-12-20 15:21:10|4344|4342.5|4343.5|4342.5|4344.5|4343|4343.5|4342.5|929
1640013680000|2021-12-20 15:21:20|4343|4343|4344|4343|4344|4343|4343|4343|268
1640013690000|2021-12-20 15:21:30|4343.5|4343.5|4343|4341.5|4344|4343.5|4343|4341.5|1508
1640013700000|2021-12-20 15:21:40|4342.5|4342|4341.5|4341|4343|4342.5|4341.5|4341|1095
1640013710000|2021-12-20 15:21:50|4341|4340.5|4340.5|4339.5|4341|4340.5|4339|4338|1846
1640013720000|2021-12-20 15:22:00|4340|4339|4337.5|4336|4340.5|4339.5|4337|4336|3961
1640013730000|2021-12-20 15:22:10|4337|4336.5|4340|4339|4340.5|4340|4337|4336.5|7539
1640013740000|2021-12-20 15:22:20|4340.5|4339.5|4341|4340.5|4342|4341|4340|4339.5|464
1640013750000|2021-12-20 15:22:30|4340.5|4340|4341.5|4340.5|4341.5|4341|4340.5|4339.5|2562
1640013760000|2021-12-20 15:22:40|4341|4341|4341|4340|4342|4341.5|4339.5|4338.5|6397
1640013770000|2021-12-20 15:22:50|4340.5|4339.5|4340.5|4339|4341|4340.5|4339.5|4338.5|2009
1640013780000|2021-12-20 15:23:00|4340|4339.5|4340.5|4339.5|4340.5|4340|4339.5|4338.5|2542
1640013790000|2021-12-20 15:23:10|4341|4340|4340.5|4339|4341.5|4341|4340|4339|1888
1640013800000|2021-12-20 15:23:20|4340|4339.5|4340|4338.5|4340|4339.5|4339|4338|859
1640013810000|2021-12-20 15:23:30|4340.5|4339|4339.5|4338.5|4341|4340.5|4339.5|4338.5|1914
1640013820000|2021-12-20 15:23:40|4340|4338|4339|4338|4340|4339|4338|4337|1909
1640013830000|2021-12-20 15:23:50|4338.5|4337.5|4338.5|4338|4338.5|4338|4337|4336|3578
1640013840000|2021-12-20 15:24:00|4338|4337.5|4338|4336.5|4338.5|4338|4337|4336|2493
1640013850000|2021-12-20 15:24:10|4338.5|4337|4337|4336.5|4338.5|4337.5|4337|4336.5|1857
1640013860000|2021-12-20 15:24:20|4337.5|4336|4338|4337|4338|4337|4336.5|4335.5|2566
1640013870000|2021-12-20 15:24:30|4337.5|4336.5|4335.5|4335|4337.5|4337|4335|4334|2637
1640013880000|2021-12-20 15:24:40|4336|4335.5|4334.5|4334|4336|4335.5|4334.5|4334|2143
1640013890000|2021-12-20 15:24:50|4335|4333.5|4335|4334|4335|4334|4334.5|4333.5|2106
1640013900000|2021-12-20 15:25:00|4334.5|4334.5|4334|4333|4335.5|4335|4333.5|4332.5|3992
1640013910000|2021-12-20 15:25:10|4333.5|4332.5|4332.5|4331.5|4334|4332.5|4332|4331.5|1086
1640013920000|2021-12-20 15:25:20|4332|4331|4332|4331|4332.5|4332|4332|4331|3018
1640013930000|2021-12-20 15:25:30|4332.5|4331.5|4331.5|4330.5|4332.5|4331.5|4331|4330.5|459
1640013940000|2021-12-20 15:25:40|4332|4331|4330.5|4329|4333|4332|4329.5|4328.5|8314
1640013950000|2021-12-20 15:25:50|4330|4328.5|4330|4329|4330|4329.5|4329.5|4328.5|2023
1640013960000|2021-12-20 15:26:00|4329.5|4328.5|4328|4326.5|4329.5|4328.5|4327.5|4326|2016
1640013970000|2021-12-20 15:26:10|4327.5|4327|4329|4328|4329.5|4328.5|4327.5|4326.5|4814
1640013980000|2021-12-20 15:26:20|4328.5|4327.5|4327.5|4326|4328.5|4328|4326|4325|3304
1640013990000|2021-12-20 15:26:30|4327|4326.5|4327.5|4326|4327.5|4326.5|4326.5|4326|1431
1640014000000|2021-12-20 15:26:40|4327|4325.5|4328.5|4327.5|4328.5|4328|4326|4325|4815
1640014010000|2021-12-20 15:26:50|4329|4328|4330|4328.5|4330|4329|4328.5|4328|1722
1640014020000|2021-12-20 15:27:00|4329.5|4328|4329.5|4328.5|4330|4329|4328|4327.5|1598
1640014030000|2021-12-20 15:27:10|4330|4329|4332|4331|4332|4331.5|4329.5|4328.5|3014
1640014040000|2021-12-20 15:27:20|4332.5|4331.5|4332.5|4331.5|4333|4332|4332|4331|3453
1640014050000|2021-12-20 15:27:30|4332|4332|4332|4331.5|4332.5|4332|4331.5|4331|1573
1640014060000|2021-12-20 15:27:40|4331.5|4331|4331.5|4330.5|4332|4331|4331|4330.5|1544
1640014070000|2021-12-20 15:27:50|4332|4331|4332|4331|4333|4332|4332|4331|1638
1640014080000|2021-12-20 15:28:00|4331.5|4330.5|4329.5|4328.5|4331.5|4330.5|4329|4328|1788
1640014090000|2021-12-20 15:28:10|4329|4328|4329|4328|4329.5|4329|4329|4328|410
1640014100000|2021-12-20 15:28:20|4328.5|4328.5|4330.5|4329.5|4330.5|4329.5|4328.5|4328.5|2075
1640014110000|2021-12-20 15:28:30|4330|4329|4330|4329|4330|4329|4329.5|4329|424
1640014120000|2021-12-20 15:28:40|4329|4329.5|4328|4326.5|4329|4329.5|4327.5|4326|2370
1640014130000|2021-12-20 15:28:50|4327.5|4326|4327|4326.5|4327.5|4326.5|4327|4326|30
1640014140000|2021-12-20 15:29:00|4326.5|4326|4325.5|4325|4327|4326|4325.5|4325|3748
1640014150000|2021-12-20 15:29:10|4325|4324.5|4325.5|4324.5|4325.5|4325|4323.5|4322.5|6340
1640014160000|2021-12-20 15:29:20|4325|4324|4325.5|4324.5|4325.5|4325|4324.5|4324|235
1640014170000|2021-12-20 15:29:30|4326|4325|4325.5|4324.5|4327|4325.5|4325|4324.5|2109
1640014180000|2021-12-20 15:29:40|4325|4324|4325.5|4324.5|4326|4325|4324.5|4324|3936
1640014190000|2021-12-20 15:29:50|4325|4324|4324.5|4324|4325|4324|4324.5|4324|1165
1640014200000|2021-12-20 15:30:00|4325|4324.5|4324|4323|4325|4324.5|4323.5|4323|1014
1640014210000|2021-12-20 15:30:10|4323|4322.5|4323.5|4322.5|4323.5|4322.5|4323|4322.5|229
1640014220000|2021-12-20 15:30:20|4323|4323|4325.5|4324.5|4326|4325|4323|4322.5|4156
1640014230000|2021-12-20 15:30:30|4326|4325|4326|4324.5|4326|4325|4325|4324.5|179
1640014240000|2021-12-20 15:30:40|4325.5|4325|4325.5|4324.5|4326|4325.5|4325|4324.5|628
1640014250000|2021-12-20 15:30:50|4325|4325|4325.5|4324.5|4326|4325|4325|4324.5|1488
1640014260000|2021-12-20 15:31:00||4325||4325||4325||4324.5|250
1640014270000|2021-12-20 15:31:10|4326|4325.5|4325.5|4324.5|4326|4325.5|4325|4324.5|3297
1640014280000|2021-12-20 15:31:20|4326|4325|4327.5|4327|4328|4327|4326|4325|3460
1640014290000|2021-12-20 15:31:30|4328|4327.5|4331|4330|4331|4330|4327.5|4327.5|2283
1640014300000|2021-12-20 15:31:40|4331.5|4330.5|4328.5|4328|4331.5|4330.5|4328.5|4328|3281
1640014310000|2021-12-20 15:31:50|4329|4327.5|4326.5|4325.5|4329|4327.5|4326.5|4325.5|2314
1640014320000|2021-12-20 15:32:00|4326|4326|4326.5|4325.5|4326.5|4326|4326|4325.5|40
1640014330000|2021-12-20 15:32:10|4326|4326|4326.5|4326|4326.5|4326|4326|4326|220
1640014340000|2021-12-20 15:32:20|4327|4326.5|4325|4324|4327|4326.5|4325|4324|1719
1640014350000|2021-12-20 15:32:30|4324.5|4324.5|4325.5|4324.5|4326|4325|4324.5|4324.5|1993
1640014360000|2021-12-20 15:32:40|4326|4325|4326|4325.5|4326|4325.5|4326|4325|355
1640014370000|2021-12-20 15:32:50|4325.5|4325|4326.5|4325.5|4326.5|4326|4325.5|4325|1731
1640014380000|2021-12-20 15:33:00|4326|4325|4327|4326.5|4327|4326.5|4325.5|4325|3984
1640014390000|2021-12-20 15:33:10|4326.5|4326|4325.5|4324.5|4326.5|4326|4325|4324.5|3318
1640014400000|2021-12-20 15:33:20|4326|4325|4326.5|4326|4327|4326|4326|4325|2748
1640014410000|2021-12-20 15:33:30|4326|4325.5|4327|4326|4327|4326.5|4326|4325.5|1240
1640014420000|2021-12-20 15:33:40|4327.5|4326.5|4327.5|4326.5|4328|4327.5|4327|4326.5|1651
1640014430000|2021-12-20 15:33:50|4328|4327|4327|4326|4328|4327|4327|4326|2046
1640014440000|2021-12-20 15:34:00|4327.5|4326.5|4327.5|4326.5|4327.5|4327|4327|4326|1133
1640014450000|2021-12-20 15:34:10|4328|4327|4326|4325|4328|4327.5|4325.5|4325|3729
1640014460000|2021-12-20 15:34:20|4326.5|4325.5|4325.5|4324.5|4326.5|4325.5|4325|4324.5|1816
1640014470000|2021-12-20 15:34:30|4325|4324|4325.5|4325|4325.5|4325|4324.5|4324|1142
1640014480000|2021-12-20 15:34:40|4326|4325.5|4327|4326|4327|4326.5|4326|4325|3019
1640014500000|2021-12-20 15:35:00|4326.5|4325.5|4325.5|4325|4326.5|4325.5|4325.5|4325|1200
1640014510000|2021-12-20 15:35:10|4326|4325.5|4326|4325|4326.5|4325.5|4326|4325|1004
1640014520000|2021-12-20 15:35:20|4326.5|4325.5|4328.5|4327.5|4329|4328|4326.5|4325.5|1697
1640014530000|2021-12-20 15:35:30|4329|4328|4329|4328.5|4329.5|4329|4329|4328|2129
1640014540000|2021-12-20 15:35:40|4329.5|4329|4329|4328.5|4329.5|4329|4328.5|4328|721
1640014550000|2021-12-20 15:35:50|4329.5|4329|4330|4329|4331|4330|4329.5|4329|2925
1640014560000|2021-12-20 15:36:00|4329.5|4328.5|4328|4327.5|4329.5|4328.5|4328|4327.5|1501
1640014570000|2021-12-20 15:36:10|4327.5|4327|4327|4326|4327.5|4327|4326.5|4325.5|2097
1640014580000|2021-12-20 15:36:20|4326.5|4326.5|4326.5|4325.5|4326.5|4326.5|4326|4325.5|1517
1640014590000|2021-12-20 15:36:30|4327|4326|4328|4327|4328.5|4327.5|4327|4326|947
1640014600000|2021-12-20 15:36:40|4328.5|4327.5|4327.5|4327|4328.5|4328|4327.5|4327|690
1640014610000|2021-12-20 15:36:50|4327|4326.5|4326.5|4325.5|4327|4326.5|4326|4325.5|2631
1640014620000|2021-12-20 15:37:00|4327|4326|4325.5|4325|4327|4326.5|4325.5|4325|2029
1640014630000|2021-12-20 15:37:10|4325|4324.5|4325|4324|4326|4325|4325|4324|1191
1640014640000|2021-12-20 15:37:20|4324.5|4324.5|4324.5|4323.5|4324.5|4324.5|4323.5|4322.5|1328
1640014650000|2021-12-20 15:37:30|4322.5|4322|4324|4323|4324.5|4323.5|4322.5|4322|5569
1640014660000|2021-12-20 15:37:40|4324.5|4323.5|4325|4324.5|4326|4325|4324.5|4323.5|2192
1640014670000|2021-12-20 15:37:50|4325.5|4325|4325|4324|4326|4325|4324.5|4324|1538
1640014680000|2021-12-20 15:38:00|4325.5|4324.5|4325.5|4324.5|4325.5|4324.5|4325.5|4324.5|1
1640014690000|2021-12-20 15:38:10|4326|4325|4325.5|4325|4326|4325.5|4325|4324.5|985
1640014700000|2021-12-20 15:38:20|4325|4324.5|4326|4325.5|4326.5|4325.5|4324.5|4324|2032
1640014710000|2021-12-20 15:38:30|4326.5|4325|4325|4324.5|4326.5|4325|4325|4324.5|1103
1640014720000|2021-12-20 15:38:40|4325.5|4325|4326.5|4325.5|4326.5|4325.5|4325.5|4325|525
1640014730000|2021-12-20 15:38:50|4326|4325|4326|4324.5|4326|4325|4324.5|4324|1270
1640014740000|2021-12-20 15:39:00|4325.5|4325|4326.5|4326|4327.5|4326.5|4325|4325|2415
1640014750000|2021-12-20 15:39:10|4326|4325.5|4326|4325|4326.5|4325.5|4324.5|4323.5|2552
1640014760000|2021-12-20 15:39:20|4325.5|4324.5|4325.5|4324.5|4326|4325|4325|4324.5|336
1640014770000|2021-12-20 15:39:30|4325|4325|4326.5|4325.5|4327|4326|4324.5|4324|2396
1640014780000|2021-12-20 15:39:40|4326|4325|4325.5|4325|4326|4325|4324.5|4324|1389
1640014790000|2021-12-20 15:39:50|4326|4325.5|4326|4325|4326|4325.5|4325.5|4325|867
1640014800000|2021-12-20 15:40:00|4326.5|4325.5|4326|4325|4327.5|4327|4325.5|4325|907
1640014810000|2021-12-20 15:40:10|4325.5|4324.5|4325.5|4325|4325.5|4325|4324.5|4324|5147
1640014820000|2021-12-20 15:40:20|4325|4324.5|4325|4324.5|4325.5|4324.5|4325|4324.5|946
1640014830000|2021-12-20 15:40:30|4324.5|4324|4324.5|4323.5|4325.5|4325|4324|4323|7301
1640014840000|2021-12-20 15:40:40|4325|4324|4325.5|4324.5|4325.5|4324.5|4325|4324|1220
1640014850000|2021-12-20 15:40:50|4326|4325|4326|4325.5|4326|4325.5|4326|4325|316
1640014860000|2021-12-20 15:41:00|4325.5|4325|4323.5|4322.5|4326|4325|4323|4322|1884
1640014870000|2021-12-20 15:41:10|4324|4322|4324|4323.5|4324.5|4324|4324|4322|819
1640014880000|2021-12-20 15:41:20|4323.5|4323|4325|4324|4325.5|4324.5|4323.5|4323|1087
1640014890000|2021-12-20 15:41:30|4324.5|4324.5|4325|4324|4325|4324.5|4324.5|4323.5|1409
1640014900000|2021-12-20 15:41:40|4324.5|4324.5|4326|4325|4326|4325|4324.5|4324|889
1640014910000|2021-12-20 15:41:50|4325.5||4326||4326||4325.5||0
1640014920000|2021-12-20 15:42:00|4325.5|4325.5|4325.5|4324.5|4326|4325.5|4325|4324|2402
1640014930000|2021-12-20 15:42:10|4325|4324|4325|4324|4325|4324|4324.5|4324|169
1640014960000|2021-12-20 15:42:40|4324.5|4323.5|4324|4323.5|4325|4324|4324|4323|2404
1640014970000|2021-12-20 15:42:50|4324.5|4324|4325|4324.5|4325|4324.5|4324|4323.5|1765
1640014980000|2021-12-20 15:43:00|4325.5|4325|4323.5|4322.5|4325.5|4325|4323.5|4322.5|1796
1640014990000|2021-12-20 15:43:10|4323|4323|4322|4321.5|4323.5|4323|4322|4321.5|1958
1640015000000|2021-12-20 15:43:20|4322.5|4321|4321.5|4320.5|4322.5|4321|4321.5|4320.5|1460
1640015010000|2021-12-20 15:43:30|4322|4321|4321.5|4320.5|4322|4321.5|4321|4320.5|2022
1640015020000|2021-12-20 15:43:40|4322|4320|4321|4320|4322|4320.5|4320.5|4320|429
1640015030000|2021-12-20 15:43:50|4320.5|4319.5|4321|4320|4321.5|4320.5|4320|4319.5|2283
1640015040000|2021-12-20 15:44:00|4320.5|4319.5|4320|4319.5|4320.5|4319.5|4319.5|4319|3050
1640015050000|2021-12-20 15:44:10|4320.5|4320|4320.5|4320|4321|4320.5|4320.5|4320|475
1640015060000|2021-12-20 15:44:20|4321|4320.5|4321.5|4321|4321.5|4321|4320.5|4320|1555
1640015070000|2021-12-20 15:44:30|4321|4320.5|4321.5|4320.5|4321.5|4320.5|4321|4320.5|584
1640015080000|2021-12-20 15:44:40|4322|4321|4321|4320.5|4322.5|4322|4321|4320.5|3192
1640015090000|2021-12-20 15:44:50|4320.5|4320|4322|4321|4322|4321.5|4320.5|4320|1329
1640015100000|2021-12-20 15:45:00|4322.5|4321.5|4322|4321|4322.5|4321.5|4321.5|4321|242
1640015110000|2021-12-20 15:45:10|4321.5|4320.5|4321.5|4320.5|4321.5|4321|4321|4320|1466
1640015120000|2021-12-20 15:45:20|4321|4321|4322|4321.5|4322.5|4321.5|4321|4320.5|1366
1640015130000|2021-12-20 15:45:30|4321.5|4321|4321.5|4320.5|4321.5|4321|4321|4320.5|922
1640015140000|2021-12-20 15:45:40|4321|4321|4323|4322|4323.5|4322.5|4321|4321|1391
1640015150000|2021-12-20 15:45:50|4322.5|4321.5|4321.5|4320.5|4322.5|4321.5|4321.5|4320.5|711
1640015160000|2021-12-20 15:46:00|4322|4321|4321.5|4321|4322|4321.5|4321.5|4321|971
1640015170000|2021-12-20 15:46:10|4322|4321.5|4323|4322.5|4323|4322.5|4322|4321|850
1640015180000|2021-12-20 15:46:20|4322.5|4322|4323|4322|4323|4322.5|4322.5|4322|347
1640015190000|2021-12-20 15:46:30|4322.5|4321.5|4323|4322|4323|4322|4322.5|4321.5|3164
1640015200000|2021-12-20 15:46:40|4323.5|4322.5|4323|4322.5|4324|4323.5|4323|4322.5|1994
1640015210000|2021-12-20 15:46:50|4323.5|4323|4323|4322.5|4323.5|4323|4323|4322.5|120
1640015220000|2021-12-20 15:47:00|4322.5|4322|4321.5|4320.5|4322.5|4322|4320.5|4320|1547
1640015230000|2021-12-20 15:47:10|4322|4321|4321.5|4321|4322.5|4321.5|4321|4320.5|1095
1640015240000|2021-12-20 15:47:20|4321|4320.5|4321.5|4320.5|4321.5|4320.5|4320.5|4319.5|717
1640015250000|2021-12-20 15:47:30|4322|4321|4322|4321|4322|4321.5|4322|4320.5|585
1640015260000|2021-12-20 15:47:40|4321.5|4320.5|4320.5|4320|4321.5|4321|4320|4319|1297
1640015270000|2021-12-20 15:47:50|4321|4320.5|4321|4320.5|4321|4320.5|4321|4320.5|363
1640015280000|2021-12-20 15:48:00|4320.5|4320|4319.5|4318.5|4320.5|4320|4318.5|4318|5209
1640015290000|2021-12-20 15:48:10|4319|4318|4320|4319|4320|4319.5|4319|4318|173
1640015300000|2021-12-20 15:48:20|||||||||76
1640015310000|2021-12-20 15:48:30|4319.5|4319.5|4320|4319.5|4320|4319.5|4319.5|4319|676
1640015320000|2021-12-20 15:48:40|4320.5|4320|4320.5|4319.5|4320.5|4320|4320|4319.5|150
1640015330000|2021-12-20 15:48:50||4320||4320||4320||4320|324
1640015340000|2021-12-20 15:49:00|4321|4320.5|4321.5|4321|4322|4321|4321|4320|725
1640015350000|2021-12-20 15:49:10|4321|4320.5|4321.5|4321|4321.5|4321|4321|4320.5|646
1640015360000|2021-12-20 15:49:20|4321|4320.5|4321|4320.5|4321.5|4321|4321|4320|2149
1640015370000|2021-12-20 15:49:30|4321.5|4321|4322.5|4322|4322.5|4322|4321.5|4320.5|1176
1640015380000|2021-12-20 15:49:40|4322|4321.5|4321|4320|4322|4321.5|4321|4320|1863
1640015390000|2021-12-20 15:49:50|4320.5|4320.5|4321|4320|4321|4320.5|4320.5|4320|238
1640015400000|2021-12-20 15:50:00|4321.5|4320.5|4322.5|4322|4322.5|4322|4321|4320|1901
1640015410000|2021-12-20 15:50:10|4323|4322.5|4322.5|4321.5|4323|4322.5|4322|4321.5|4093
1640015420000|2021-12-20 15:50:20|4323|4322|4323|4322|4323|4322.5|4322.5|4322|639
1640015430000|2021-12-20 15:50:30|4322.5|4321.5|4321.5|4321|4322.5|4321.5|4321.5|4321|2044
1640015440000|2021-12-20 15:50:40|4321|4320.5|4320.5|4319.5|4321.5|4321|4319.5|4319|8492
1640015450000|2021-12-20 15:50:50|4320|4319|4320|4319.5|4320|4319.5|4319.5|4319|264
1640015460000|2021-12-20 15:51:00|4319.5|4319|4319|4318|4320|4319.5|4318.5|4318|3230
1640015480000|2021-12-20 15:51:20|4318.5|4317.5|4318|4317|4318.5|4317.5|4317.5|4317|2114
1640015490000|2021-12-20 15:51:30|4318.5|4317.5|4319|4318.5|4319|4318.5|4318|4317.5|3852
1640015500000|2021-12-20 15:51:40|4319.5|4319|4319.5|4319|4319.5|4319|4319.5|4319|212
1640015510000|2021-12-20 15:51:50|4319|4318.5|4319.5|4319|4319.5|4319|4318.5|4318|1831
1640015520000|2021-12-20 15:52:00|4320|4319.5|4319.5|4319|4320|4319.5|4319.5|4319|992
1640015530000|2021-12-20 15:52:10|4320|4319.5|4320.5|4320|4320.5|4320|4320|4319.5|217
1640015540000|2021-12-20 15:52:20|4320|4319.5|4320.5|4319.5|4320.5|4319.5|4320|4319.5|195
1640015550000|2021-12-20 15:52:30|4320|4319|4319.5|4318.5|4320|4319|4319|4318.5|1033
1640015570000|2021-12-20 15:52:50|4319|4318|4318.5|4318|4319|4318.5|4318|4317.5|1630
1640015580000|2021-12-20 15:53:00|4318|4317.5|4317.5|4316.5|4318.5|4317.5|4317|4316.5|1252
1640015590000|2021-12-20 15:53:10|4317|4317|4317.5|4317|4318|4317.5|4317|4316.5|2545
1640015600000|2021-12-20 15:53:20|4317|4316.5|4316.5|4315.5|4317|4316.5|4316.5|4315|6136
1640015610000|2021-12-20 15:53:30|4316|4315|4315|4314|4316|4315.5|4314|4313.5|3413
1640015620000|2021-12-20 15:53:40|4315.5|4314.5|4315|4313.5|4315.5|4315|4314.5|4313.5|2154
1640015630000|2021-12-20 15:53:50|4314.5|4314|4313.5|4313|4315|4314|4313.5|4313|1351
1640015640000|2021-12-20 15:54:00|4314|4313.5|4314|4313|4314.5|4313.5|4314|4313|654
1640015650000|2021-12-20 15:54:10|4313.5|4313.5|4313.5|4313|4314|4313.5|4313.5|4313|890
1640015660000|2021-12-20 15:54:20|4314|4313.5|4315|4314.5|4315|4314.5|4314|4313.5|2028
1640015670000|2021-12-20 15:54:30|4314.5|4314|4315|4314.5|4315|4314.5|4314.5|4314|593
1640015680000|2021-12-20 15:54:40|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|332
1640015690000|2021-12-20 15:54:50|4315|4314.5|4315.5|4314.5|4315.5|4314.5|4315|4314.5|319
1640015700000|2021-12-20 15:55:00|4315|4314|4317|4316|4317|4316.5|4314|4313|3005
1640015710000|2021-12-20 15:55:10|4316.5|4316.5|4318|4317.5|4318|4317.5|4316.5|4316.5|379
1640015720000|2021-12-20 15:55:20|4317.5|4317|4317.5|4317|4319|4318.5|4317.5|4317|2594
1640015730000|2021-12-20 15:55:30|4317|4316.5|4317|4316.5|4317.5|4316.5|4316.5|4316|4423
1640015740000|2021-12-20 15:55:40|4316.5|4316|4317|4316.5|4317|4316.5|4316.5|4316|358
1640015750000|2021-12-20 15:55:50|4317.5|4317|4317.5|4316.5|4317.5|4317|4317|4316.5|822
1640015760000|2021-12-20 15:56:00|4318|4317|4317|4316|4318|4317.5|4316.5|4316|2345
1640015770000|2021-12-20 15:56:10|4316.5|4315.5|4315|4314|4316.5|4315.5|4314.5|4314|1658
1640015780000|2021-12-20 15:56:20||4314.5||4314.5||4314.5||4314.5|0
1640015790000|2021-12-20 15:56:30|4314.5|4314|4315|4314.5|4315|4314.5|4314.5|4314|311
1640015800000|2021-12-20 15:56:40|4315.5|4314|4315|4314.5|4315.5|4315|4315|4314|2294
1640015810000|2021-12-20 15:56:50|4314.5|4314|4314.5|4313.5|4314.5|4314|4314.5|4313|1314
1640015820000|2021-12-20 15:57:00|4314||4314||4314.5||4314||415
1640015830000|2021-12-20 15:57:10|4314.5|4314|4314|4313.5|4314.5|4314|4314|4313.5|126
1640015840000|2021-12-20 15:57:20|4313.5|4313|4313.5|4313|4314|4313.5|4313.5|4313|1523
1640015850000|2021-12-20 15:57:30|4313|4312.5|4313.5|4313|4313.5|4313|4313|4312|462
1640015860000|2021-12-20 15:57:40|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|1407
1640015870000|2021-12-20 15:57:50|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4314|823
1640015880000|2021-12-20 15:58:00|4315|4314.5|4315|4314.5|4315.5|4315|4315|4314.5|985
1640015890000|2021-12-20 15:58:10|4315.5|4315|4316.5|4315.5|4316.5|4315.5|4315.5|4315|728
1640015900000|2021-12-20 15:58:20|4316|4315|4315.5|4315|4316|4315|4314.5|4314|3027
1640015910000|2021-12-20 15:58:30|4316|4314.5|4316|4315|4316|4315.5|4315.5|4314.5|545
1640015920000|2021-12-20 15:58:40|4316.5|4315.5|4316.5|4315.5|4317|4316|4316.5|4315.5|769
1640015930000|2021-12-20 15:58:50|4317|4316|4317|4316|4317|4316|4316.5|4316|0
1640015940000|2021-12-20 15:59:00|4317.5|4316.5|4318|4317|4318|4317.5|4317|4316.5|1560
1640015950000|2021-12-20 15:59:10|4317.5|4317.5|4317.5|4317|4317.5|4317.5|4317|4316.5|2074
1640015960000|2021-12-20 15:59:20|4318|4317.5|4318|4317|4319|4318|4317.5|4317|1880
1640015970000|2021-12-20 15:59:30|4317.5|4317.5|4317.5|4317|4318.5|4318|4317.5|4317|1031
1640015980000|2021-12-20 15:59:40|4318|4317.5|4318|4317|4318|4317.5|4318|4317|150
1640015990000|2021-12-20 15:59:50|4318.5|4317.5|4319|4318.5|4319|4318.5|4317.5|4317|1815
1640016000000|2021-12-20 16:00:00|4318.5|4318|4317|4316.5|4319|4318|4317|4316.5|2890
1640016010000|2021-12-20 16:00:10|4317.5|4317|4317.5|4317|4317.5|4317|4317|4316.5|795
1640016020000|2021-12-20 16:00:20|4318|4317.5|4318|4317.5|4318|4317.5|4318|4317.5|1289
1640016030000|2021-12-20 16:00:30|4318.5|4318|4318|4317.5|4318.5|4318|4318|4317.5|691
1640016040000|2021-12-20 16:00:40|4317.5|4317|4316.5|4316|4317.5|4317|4316.5|4316|3099
1640016050000|2021-12-20 16:00:50|4316|4315.5|4316.5|4316|4316.5|4316|4316|4315.5|359
1640016060000|2021-12-20 16:01:00|4316|4315.5|4316.5|4315.5|4316.5|4316|4316|4315.5|495
1640016070000|2021-12-20 16:01:10|4316|4316|4316|4315.5|4316|4316|4316|4315.5|403
1640016080000|2021-12-20 16:01:20|4316.5|4316|4316.5|4316|4316.5|4316|4316|4315.5|1002
1640016090000|2021-12-20 16:01:30|4316|4315.5|4315.5|4314.5|4316|4316|4315|4314|1377
1640016100000|2021-12-20 16:01:40|4315|4315|4315|4314.5|4315.5|4315|4315|4314.5|308
1640016110000|2021-12-20 16:01:50|4315.5|4315|4315.5|4315|4316.5|4316|4315|4315|2888
1640016120000|2021-12-20 16:02:00|4316|4315.5|4316.5|4315.5|4316.5|4316|4316|4315.5|1625
1640016130000|2021-12-20 16:02:10|4316|4316|4316.5|4316|4316.5|4316|4316|4316|204
1640016140000|2021-12-20 16:02:20|4316|4315.5|4316.5|4316|4316.5|4316|4316|4315.5|673
1640016150000|2021-12-20 16:02:30|4316|4315.5|4316|4315.5|4316|4316|4315.5|4315|2928
1640016160000|2021-12-20 16:02:40|4316.5|4316|4317|4316.5|4317.5|4316.5|4316.5|4315.5|2200
1640016170000|2021-12-20 16:02:50|4316.5|4316|4316.5|4316|4317|4316|4316.5|4316|0
1640016180000|2021-12-20 16:03:00|4317|4316.5|4317.5|4317|4317.5|4317|4317|4316.5|1534
1640016190000|2021-12-20 16:03:10|4317|4316.5|4316.5|4316|4317|4316.5|4316|4315.5|3780
1640016200000|2021-12-20 16:03:20|4317|4316.5|4317|4316.5|4317|4316.5|4316.5|4316.5|1070
1640016210000|2021-12-20 16:03:30|4316.5|4316|4317|4316|4317|4316.5|4316.5|4316|445
1640016220000|2021-12-20 16:03:40|4316.5|4316.5|4316.5|4316|4317|4316.5|4316.5|4316|326
1640016230000|2021-12-20 16:03:50|4316|4315.5|4316.5|4316|4316.5|4316|4316|4315.5|1840
1640016240000|2021-12-20 16:04:00|4317|4316.5|4317|4316.5|4317|4316.5|4316.5|4316|3515
1640016250000|2021-12-20 16:04:10|4316.5|4316|4316.5|4316|4317|4316.5|4316.5|4316|109
1640016260000|2021-12-20 16:04:20|4317|4316.5|4317|4316.5|4317|4316.5|4316.5|4316|2583
1640016270000|2021-12-20 16:04:30|4316.5|4316|4316.5|4316|4316.5|4316|4316.5|4316|672
1640016280000|2021-12-20 16:04:40|4317|4316.5|4316.5|4316|4317|4316.5|4315.5|4315|2926
1640016290000|2021-12-20 16:04:50|4317|4316.5|4317|4316|4317|4316.5|4316.5|4316|471
1640016300000|2021-12-20 16:05:00|4317.5|4316.5|4318|4317|4318|4317.5|4317.5|4316.5|3525
1640016310000|2021-12-20 16:05:10|4317.5|4317.5|4318.5|4317.5|4318.5|4317.5|4317.5|4317|0
1640016320000|2021-12-20 16:05:20|4319|4318|4318.5|4318|4319|4318.5|4318|4317|3856
1640016330000|2021-12-20 16:05:30|4319|4318.5|4318|4317|4319|4318.5|4318|4317|1092
1640016340000|2021-12-20 16:05:40|4317.5|4317.5|4318.5|4317.5|4318.5|4318|4317.5|4317|3462
1640016350000|2021-12-20 16:05:50|4318|4317|4318|4317|4318.5|4317.5|4317.5|4317|1882
1640016360000|2021-12-20 16:06:00|4317.5|4316.5|4318|4317|4318|4317.5|4317.5|4316.5|2382
1640016370000|2021-12-20 16:06:10|4318.5|4317.5|4318|4317.5|4319|4318.5|4318|4317|2201
1640016380000|2021-12-20 16:06:20|4318.5|4318|4318.5|4317.5|4318.5|4318|4318|4317.5|404
1640016390000|2021-12-20 16:06:30|4318|4318|4317|4316.5|4318.5|4318|4317|4316.5|2733
1640016400000|2021-12-20 16:06:40|4317.5|4317|4318.5|4317.5|4318.5|4318|4317.5|4316.5|5529
1640016410000|2021-12-20 16:06:50|4318|4317|4316.5|4316|4318|4317|4316.5|4316|1529
1640016420000|2021-12-20 16:07:00|4317|4316.5|4318|4317.5|4318.5|4318|4316.5|4316.5|18965
1640016430000|2021-12-20 16:07:10|4317.5|4317|4318|4317|4318.5|4318|4317.5|4317|1054
1640016440000|2021-12-20 16:07:20|4318.5|4317.5|4317.5|4316.5|4318.5|4317.5|4316.5|4316|2756
1640016450000|2021-12-20 16:07:30|4318|4317|4318|4317.5|4318|4317.5|4318|4317|2425
1640016460000|2021-12-20 16:07:40|4318.5|4318|4318.5|4318|4318.5|4318|4318|4317.5|469
1640016470000|2021-12-20 16:07:50|4319|4317.5|4318.5|4317.5|4319|4318.5|4318|4317.5|1032
1640016480000|2021-12-20 16:08:00|4319|4318|4319.5|4319|4319.5|4319|4318.5|4318|2460
1640016490000|2021-12-20 16:08:10|4320|4319.5|4319.5|4319|4320|4319.5|4319.5|4319|0
1640016500000|2021-12-20 16:08:20|4319|4318.5|4317.5|4317|4319|4318.5|4317.5|4317|5372
1640016510000|2021-12-20 16:08:30|4318|4317.5|4317.5|4317|4318|4317.5|4317.5|4317|317
1640016520000|2021-12-20 16:08:40|4318|4317.5|4317.5|4317|4318|4317.5|4317.5|4317|30
1640016530000|2021-12-20 16:08:50|4318|4317.5|4318|4317.5|4318|4317.5|4317|4316.5|5136
1640016540000|2021-12-20 16:09:00|4317.5|4317|4318.5|4317.5|4318.5|4318|4317.5|4317|1212
1640016550000|2021-12-20 16:09:10|4319|4318|4321|4320.5|4321|4320.5|4319|4317.5|4174
1640016560000|2021-12-20 16:09:20|4320.5|4320|4321.5|4321|4322|4321|4320.5|4320|568
1640016570000|2021-12-20 16:09:30|4321|4320.5|4321.5|4320.5|4321.5|4321|4321|4320.5|778
1640016580000|2021-12-20 16:09:40|4321|4321|4322|4321.5|4322|4321.5|4321|4321|1184
1640016590000|2021-12-20 16:09:50|4322.5|4322|4322.5|4322|4323|4322.5|4322|4321.5|2574
1640016600000|2021-12-20 16:10:00|4322|4321.5|4323|4322.5|4323|4322.5|4320.5|4320|7317
1640016610000|2021-12-20 16:10:10|4323.5|4323|4323.5|4323|4323.5|4323|4323|4322.5|1700
1640016620000|2021-12-20 16:10:20|4324|4323.5|4322.5|4322|4324|4323.5|4322.5|4322|2146
1640016630000|2021-12-20 16:10:30|4323|4322.5|4322|4321.5|4323|4322.5|4322|4321.5|1280
1640016640000|2021-12-20 16:10:40|4322.5|4322|4322.5|4322|4322.5|4322|4322.5|4321.5|276
1640016650000|2021-12-20 16:10:50|4322|4321.5|4321.5|4321|4322.5|4322|4321|4320.5|2958
1640016660000|2021-12-20 16:11:00|4321|4320.5|4321.5|4321|4321.5|4321|4321|4320.5|1805
1640016670000|2021-12-20 16:11:10|4322|4320.5|4322|4321.5|4322|4321.5|4322|4320.5|3201
1640016680000|2021-12-20 16:11:20|4321.5|4321|4321.5|4321|4321.5|4321|4321.5|4321|707
1640016690000|2021-12-20 16:11:30|4321|4320.5|4320.5|4319.5|4321|4320.5|4320|4319|3531
1640016700000|2021-12-20 16:11:40|4320|4319|4320|4319.5|4320|4319.5|4319.5|4319|1097
1640016710000|2021-12-20 16:11:50|4320.5|4320|4320.5|4320|4320.5|4320|4320.5|4320|1685
1640016720000|2021-12-20 16:12:00|4320|4319.5|4320.5|4320|4320.5|4320|4320|4319.5|1030
1640016730000|2021-12-20 16:12:10|4320|4319.5|4320|4319.5|4320|4319.5|4320|4319.5|468
1640016740000|2021-12-20 16:12:20|4320.5|4320|4323.5|4322.5|4323.5|4323|4320.5|4320|7844
1640016750000|2021-12-20 16:12:30|4324|4323|4324|4323.5|4324|4323.5|4323|4322.5|957
1640016760000|2021-12-20 16:12:40|4324.5|4324|4324.5|4323.5|4325|4324.5|4323.5|4323|4801
1640016770000|2021-12-20 16:12:50|4324|4324|4324.5|4324|4324.5|4324|4324|4324|2419
1640016780000|2021-12-20 16:13:00|4324|4323.5|4324|4323.5|4324.5|4323.5|4323.5|4323|1349
1640016790000|2021-12-20 16:13:10|4323.5|4323|4323.5|4323|4323.5|4323|4323|4322.5|1448
1640016800000|2021-12-20 16:13:20|4324|4323.5|4324.5|4324|4324.5|4324|4323.5|4323.5|3667
1640016810000|2021-12-20 16:13:30|4325|4324.5|4324.5|4323.5|4325|4324.5|4324|4323.5|2199
1640016820000|2021-12-20 16:13:40|4324|4324|4324.5|4324|4324.5|4324|4324|4324|1503
1640016830000|2021-12-20 16:13:50|4324|4323.5|4324|4323.5|4324.5|4324|4324|4323.5|4827
1640016840000|2021-12-20 16:14:00|4323.5|4323|4323.5|4322.5|4323.5|4323|4322.5|4322|4116
1640016850000|2021-12-20 16:14:10|4323|4322|4322.5|4322|4323.5|4322|4322.5|4322|1232
1640016860000|2021-12-20 16:14:20|4323|4322.5|4323|4322.5|4323|4322.5|4323|4322.5|2101
1640016870000|2021-12-20 16:14:30|4322.5|4322|4322.5|4322|4322.5|4322|4322.5|4322|803
1640016880000|2021-12-20 16:14:40|4323|4322.5|4323.5|4323|4323.5|4323|4323|4322.5|4256
1640016890000|2021-12-20 16:14:50|4323|4322.5|4323|4322|4323|4322.5|4322.5|4322|2123
1640016900000|2021-12-20 16:15:00|4322|4321|4322.5|4321.5|4322.5|4321.5|4321.5|4320.5|302
1640016910000|2021-12-20 16:15:10|4322|4321|4322|4321|4322.5|4321.5|4321.5|4320|71
1640016920000|2021-12-20 16:15:20|4321.5|4320.5|4321|4320|4322|4321|4320.5|4319.5|199
1640016930000|2021-12-20 16:15:30|4320.5|4319.5|4318.5|4317.5|4321|4320|4318.5|4317.5|1132
1640016940000|2021-12-20 16:15:40|4319|4317|4319|4317.5|4319|4318|4318|4317|0
1640016950000|2021-12-20 16:15:50|4318.5|4318|4319.5|4318.5|4319.5|4318.5|4318.5|4317.5|282
1640016960000|2021-12-20 16:16:00|4319|4318|4320|4319|4320.5|4319.5|4319|4318|393
1640016970000|2021-12-20 16:16:10|4320.5|4319.5|4320.5|4319|4320.5|4319.5|4319.5|4318.5|0
1640016980000|2021-12-20 16:16:20|4321|4320|4321|4319.5|4321|4320|4320|4319|19
1640016990000|2021-12-20 16:16:30|4320.5|4319|4320.5|4319.5|4320.5|4319.5|4320|4319|78
1640017000000|2021-12-20 16:16:40|4320|4319|4322|4321|4322|4321|4320|4319|518
1640017010000|2021-12-20 16:16:50|4322.5|4321.5|4322.5|4321.5|4323.5|4322|4322|4321|267
1640017020000|2021-12-20 16:17:00|4322|4321|4322|4320.5|4322.5|4321.5|4321.5|4320.5|1127
1640017030000|2021-12-20 16:17:10|4323.5|4322.5|4324.5|4323|4325|4323.5|4323.5|4322.5|40
1640017040000|2021-12-20 16:17:20|4324|4322.5|4323|4322|4324.5|4323.5|4323|4322|150
1640017050000|2021-12-20 16:17:30|4324|4322.5|4323.5|4322|4324|4322.5|4322.5|4321.5|49
1640017060000|2021-12-20 16:17:40|4323|4321.5|4323.5|4322.5|4324|4323|4322.5|4321.5|414
1640017070000|2021-12-20 16:17:50|4324|4323|4324.5|4323|4324.5|4323.5|4324|4322.5|18
1640017080000|2021-12-20 16:18:00|4324|4322.5|4323.5|4322.5|4324|4323|4323.5|4322.5|150
1640017090000|2021-12-20 16:18:10|4324|4323|4325|4324|4325|4324|4324|4323|124
1640017100000|2021-12-20 16:18:20|4324.5|4323.5|4324.5|4323.5|4325|4324|4324|4323|353
1640017110000|2021-12-20 16:18:30|4324|4323|4325.5|4324.5|4325.5|4324.5|4324|4323|254
1640017120000|2021-12-20 16:18:40|4325|4324|4324.5|4323.5|4325.5|4324|4324|4323|44
1640017130000|2021-12-20 16:18:50|4324|4323|4324.5|4323.5|4325.5|4324|4324|4323|203
1640017140000|2021-12-20 16:19:00|4325|4324|4325|4324|4325|4324|4324|4323|0
1640017150000|2021-12-20 16:19:10|4324.5|4323.5|4325.5|4324.5|4326|4325|4324.5|4323.5|409
1640017160000|2021-12-20 16:19:20|4326|4325|4325.5|4324.5|4326.5|4325|4325.5|4324.5|100
1640017170000|2021-12-20 16:19:30|4326|4325|4326|4325|4326.5|4325.5|4325.5|4324.5|150
1640017180000|2021-12-20 16:19:40|4325.5|4324.5|4326.5|4325.5|4327|4326|4325.5|4324.5|690
1640017190000|2021-12-20 16:19:50|4327|4325|4327|4326|4327|4326|4326|4325|120
1640017200000|2021-12-20 16:20:00|4327.5|4326.5|4328|4326.5|4328.5|4327|4327|4326|219
1640017210000|2021-12-20 16:20:10|4328.5|4327|4328|4327|4328.5|4327.5|4328|4327|483
1640017220000|2021-12-20 16:20:20|4329|4328|4328.5|4327.5|4329.5|4328.5|4328.5|4327.5|102
1640017230000|2021-12-20 16:20:30|4329|4328|4329|4328|4329.5|4328|4328.5|4327.5|0
1640017240000|2021-12-20 16:20:40|4328|4327|4328|4327|4329|4328|4328|4327|640
1640017250000|2021-12-20 16:20:50|4328.5|4327.5|4327.5|4326.5|4328.5|4327.5|4327|4326|234
1640017260000|2021-12-20 16:21:00|4328|4327|4326|4325|4328|4327|4326|4325|369
1640017270000|2021-12-20 16:21:10|4325.5|4324.5|4326|4324.5|4326|4325|4325|4324|187
1640017280000|2021-12-20 16:21:20|4325.5|4324|4326|4325|4326|4325|4325.5|4324|73
1640017290000|2021-12-20 16:21:30|4326.5|4325.5|4325.5|4324|4326.5|4325.5|4325.5|4324|130
1640017300000|2021-12-20 16:21:40|4326|4324.5|4325.5|4324|4326|4325|4325.5|4324|0
1640017310000|2021-12-20 16:21:50|4326|4324.5|4325.5|4324|4326|4325|4325.5|4324|54
1640017320000|2021-12-20 16:22:00|4326|4325|4325|4324|4326|4325|4325|4324|328
1640017330000|2021-12-20 16:22:10|4325.5|4324.5|4326|4325|4326|4325|4325|4324|0
1640017340000|2021-12-20 16:22:20|4326.5|4325.5|4325|4324|4327|4325.5|4325|4323.5|263
1640017350000|2021-12-20 16:22:30|4324|4322.5|4326.5|4325.5|4326.5|4325.5|4323.5|4322|276
1640017360000|2021-12-20 16:22:40|4326|4325|4326.5|4325.5|4327|4326|4326|4325|482
1640017370000|2021-12-20 16:22:50|4327|4326|4328|4327|4328|4327|4327|4325.5|707
1640017380000|2021-12-20 16:23:00|4327.5|4326|4328|4327|4328|4327|4327|4326|150
1640017390000|2021-12-20 16:23:10|4327.5|4326.5|4327.5|4326|4328|4327|4327|4326|150
1640017400000|2021-12-20 16:23:20|4327|4325.5|4327|4326|4327.5|4326.5|4326.5|4325.5|134
1640017410000|2021-12-20 16:23:30|4327.5|4325.5|4327|4326|4327.5|4326|4326|4325|166
1640017420000|2021-12-20 16:23:40|4326.5|4325.5|4326.5|4325|4327|4326|4326|4325|1261
1640017430000|2021-12-20 16:23:50|4327|4325.5|4327|4326|4327.5|4326.5|4326.5|4325.5|117
1640017440000|2021-12-20 16:24:00|4326.5|4325.5|4326|4324.5|4326.5|4325.5|4325.5|4324.5|282
1640017450000|2021-12-20 16:24:10|4326.5|4325|4326|4325|4326.5|4325.5|4326|4324.5|613
1640017460000|2021-12-20 16:24:20|4326.5|4325.5|4326|4325|4326.5|4325.5|4326|4325|52
1640017470000|2021-12-20 16:24:30|4326.5|4325.5|4326|4325|4326.5|4325.5|4325|4324|78
1640017480000|2021-12-20 16:24:40|4325.5|4324.5|4326|4325|4326.5|4325.5|4325.5|4324|312
1640017490000|2021-12-20 16:24:50|4325.5|4324.5|4326|4324.5|4326|4324.5|4325.5|4324|150
1640017500000|2021-12-20 16:25:00|4325|4325|4326|4325|4326|4325|4325|4324|90
1640017510000|2021-12-20 16:25:10|4326.5|4325.5|4325.5|4324|4326.5|4325.5|4325.5|4324|48
1640017520000|2021-12-20 16:25:20|4326|4324.5|4326|4325|4326|4325|4325.5|4324.5|0
1640017530000|2021-12-20 16:25:30|4325.5|4324.5|4325.5|4324.5|4326|4325|4325.5|4324|108
1640017540000|2021-12-20 16:25:40|4326|4325|4324|4323|4326|4325|4324|4323|150
1640017550000|2021-12-20 16:25:50|4322.5|4321.5|4325|4323.5|4325|4324|4322.5|4321.5|692
1640017560000|2021-12-20 16:26:00|4324.5|4323|4324.5|4323.5|4325|4324|4324.5|4323|478
1640017570000|2021-12-20 16:26:10|4325|4324|4324.5|4323.5|4325.5|4324|4324|4323|1650
1640017580000|2021-12-20 16:26:20|4325|4323|4323.5|4322.5|4325.5|4324|4323.5|4322.5|657
1640017590000|2021-12-20 16:26:30|4324|4323|4322.5|4321.5|4324|4323|4322|4321|126
1640017600000|2021-12-20 16:26:40|4322|4321|4322.5|4321.5|4322.5|4321.5|4322|4321|150
1640017610000|2021-12-20 16:26:50|4322|4321|4322|4321|4323|4322|4322|4321|255
1640017620000|2021-12-20 16:27:00|4322.5|4321.5|4321.5|4320.5|4322.5|4321.5|4321.5|4320.5|0
1640017630000|2021-12-20 16:27:10|4322|4321|4325|4323.5|4325|4323.5|4321.5|4320.5|133
1640017640000|2021-12-20 16:27:20|4324.5|4323|4325|4323.5|4325|4324|4324|4323|871
1640017650000|2021-12-20 16:27:30|4324.5|4323|4323.5|4322.5|4324.5|4323|4323|4322|163
1640017660000|2021-12-20 16:27:40|4323|4322|4322.5|4321.5|4323.5|4322.5|4322|4321|953
1640017670000|2021-12-20 16:27:50|4323|4322|4322.5|4321.5|4323|4322|4322.5|4321.5|90
1640017680000|2021-12-20 16:28:00|4323.5|4322.5|4323|4322|4323.5|4322.5|4323|4321.5|59
1640017690000|2021-12-20 16:28:10|4323.5|4321.5|4325.5|4324.5|4325.5|4324.5|4323|4321.5|116
1640017700000|2021-12-20 16:28:20|4326|4325|4326|4324.5|4326.5|4325|4325.5|4324.5|135
1640017710000|2021-12-20 16:28:30|4325.5|4324|4326|4325|4326|4325|4325.5|4324|0
1640017720000|2021-12-20 16:28:40|4325.5|4324.5|4325.5|4324.5|4325.5|4324.5|4324.5|4323.5|196
1640017730000|2021-12-20 16:28:50|4326|4325|4326|4324.5|4326|4325|4325|4324|0
1640017740000|2021-12-20 16:29:00|4325.5|4324|4326|4325|4326|4325|4325.5|4324|50
1640017750000|2021-12-20 16:29:10|4327.5|4326|4327|4326|4327.5|4326.5|4327|4326|189
1640017760000|2021-12-20 16:29:20|4327.5|4326.5|4327.5|4326.5|4328|4327|4327|4326|79
1640017770000|2021-12-20 16:29:30|4328|4327|4327|4326|4328|4327|4327|4325.5|335
1640017780000|2021-12-20 16:29:40|4327.5|4326.5|4329|4328|4329|4328|4327|4326|1431
1640017790000|2021-12-20 16:29:50|4328.5|4327.5|4328.5|4327.5|4329.5|4328|4328|4326.5|1553
1640073610000|2021-12-21 08:00:10|4371|4370.5|4368|4366|4376|4374.5|4368|4366|114465
1640073620000|2021-12-21 08:00:20|4367|4366.5|4353.5|4350.5|4367|4366.5|4353|4350|13701
1640073630000|2021-12-21 08:00:30|4354.5|4351|4364|4360.5|4364.5|4360.5|4353.5|4351|1255
1640073640000|2021-12-21 08:00:40|4364.5|4361|4367|4365.5|4369|4366.5|4364|4361|962
1640073650000|2021-12-21 08:00:50|4366.5|4364.5|4372|4369|4374|4371.5|4366.5|4363.5|3373
1640073660000|2021-12-21 08:01:00|4374|4369.5|4375|4373|4379|4375|4373|4369.5|4621
1640073670000|2021-12-21 08:01:10|4375.5|4373.5|4375.5|4374|4376.5|4374|4374.5|4372|1613
1640073680000|2021-12-21 08:01:20|4376|4373|4375|4372|4377.5|4373|4375|4372|1069
1640073690000|2021-12-21 08:01:30|4373|4371|4373|4372|4375|4372|4373|4371|513
1640073700000|2021-12-21 08:01:40|4374.5|4371|4370|4369|4374.5|4372|4370|4368|3579
1640073710000|2021-12-21 08:01:50|4371|4369.5|4372.5|4369|4373|4371.5|4371|4369|825
1640073720000|2021-12-21 08:02:00|4371.5|4370|4370.5|4367|4373|4370.5|4370.5|4367|1206
1640073730000|2021-12-21 08:02:10|4370|4367.5|4364.5|4362.5|4370|4367.5|4364.5|4362|5405
1640073740000|2021-12-21 08:02:20|4363.5|4361|4364.5|4361.5|4365.5|4362.5|4363|4360.5|640
1640073750000|2021-12-21 08:02:30|4364|4361|4361.5|4359|4364|4361.5|4361.5|4358.5|1160
1640073760000|2021-12-21 08:02:40|4362.5|4359.5|4364|4362|4365.5|4363|4361.5|4359|1238
1640073770000|2021-12-21 08:02:50|4364.5|4362.5|4363|4361|4364.5|4363|4363|4360|3031
1640073780000|2021-12-21 08:03:00|4364|4361.5|4365.5|4363.5|4366.5|4363.5|4362|4361|1386
1640073790000|2021-12-21 08:03:10|4365|4363|4363|4361|4365.5|4363.5|4363|4360|1428
1640073800000|2021-12-21 08:03:20|4362.5|4360|4362|4360|4362.5|4361|4362|4360|3
1640073810000|2021-12-21 08:03:30|4361.5|4359|4362|4360|4362|4360|4361|4359|266
1640073820000|2021-12-21 08:03:40|4362.5|4360.5|4363|4361|4364.5|4361|4362.5|4360.5|1010
1640073830000|2021-12-21 08:03:50|4363.5|4361.5|4363|4361|4365|4364|4362.5|4361|2787
1640073840000|2021-12-21 08:04:00|||||||||4
1640073850000|2021-12-21 08:04:10|4363.5|4361.5|4370.5|4368|4371.5|4369|4360|4357.5|14789
1640073860000|2021-12-21 08:04:20|4371|4368.5|4373|4370|4373|4370|4369|4368|1180
1640073870000|2021-12-21 08:04:30|4372.5|4370.5|4375.5|4373|4376|4374.5|4372.5|4370.5|5640
1640073880000|2021-12-21 08:04:40|4375|4374|4378|4375.5|4378|4375.5|4375|4374|7270
1640073890000|2021-12-21 08:04:50|4378.5|4376|4379|4377.5|4380|4378|4378.5|4376|1166
1640073900000|2021-12-21 08:05:00|4378.5|4377|4381.5|4379.5|4382|4379.5|4378|4377|868
1640073910000|2021-12-21 08:05:10|4382|4378.5|4384|4381.5|4384.5|4381.5|4381.5|4378.5|230
1640073920000|2021-12-21 08:05:20|4383.5|4382|4383|4382.5|4384|4382.5|4383|4381.5|573
1640073930000|2021-12-21 08:05:30|4384|4382|4383.5|4382|4386.5|4383.5|4383|4382|110
1640073940000|2021-12-21 08:05:40|4383|4381.5|4383.5|4381|4384|4381.5|4380.5|4378.5|1351
1640073950000|2021-12-21 08:05:50|4384|4381.5|4384.5|4383.5|4385.5|4384|4384|4381.5|614
1640073960000|2021-12-21 08:06:00|4384|4384|4377.5|4376|4384|4384|4377.5|4376|1829
1640073970000|2021-12-21 08:06:10|4377|4375|4379.5|4376.5|4379.5|4377.5|4376.5|4374|264
1640073980000|2021-12-21 08:06:20|4380|4377|4382.5|4380.5|4383|4380.5|4380|4377|117
1640073990000|2021-12-21 08:06:30|4383|4381|4383|4381.5|4383|4381.5|4382|4380.5|2356
1640074000000|2021-12-21 08:06:40|4382.5|4380.5|4381|4379|4383.5|4382|4381|4379|3007
1640074010000|2021-12-21 08:06:50|4382|4379.5|4384.5|4383|4384.5|4383|4380.5|4378.5|3755
1640074020000|2021-12-21 08:07:00|4386|4383.5|4386.5|4385|4388|4386.5|4384.5|4383.5|5859
1640074030000|2021-12-21 08:07:10|4387.5|4385.5|4386.5|4386|4387.5|4386|4386|4385.5|644
1640074040000|2021-12-21 08:07:20|4387|4385.5|4388|4387.5|4388|4387.5|4387|4385|601
1640074050000|2021-12-21 08:07:30|4390|4388.5|4391|4390|4391|4390|4388|4387.5|4739
1640074060000|2021-12-21 08:07:40|4391.5|4390.5|4393.5|4392.5|4394|4393|4391.5|4390.5|2126
1640074070000|2021-12-21 08:07:50|4393|4391.5|4393.5|4392|4394|4392.5|4392|4390.5|2044
1640074080000|2021-12-21 08:08:00|4394|4392.5|4396.5|4395.5|4398|4395.5|4392.5|4391|3314
1640074090000|2021-12-21 08:08:10|4396|4395|4393.5|4392|4396|4395|4392|4390|5209
1640074100000|2021-12-21 08:08:20|4393|4392.5|4393|4391.5|4393.5|4392.5|4392|4391.5|751
1640074110000|2021-12-21 08:08:30|4392.5|4392|4390|4389|4392.5|4392|4390|4387.5|3112
1640074120000|2021-12-21 08:08:40|4390.5|4389.5|4391|4390|4392|4390|4390.5|4389.5|31
1640074130000|2021-12-21 08:08:50|4390.5|4389|4386|4385|4390.5|4389.5|4386|4385|1005
1640074140000|2021-12-21 08:09:00|4387|4385.5|4390|4388|4390|4388.5|4387|4385.5|201
1640074150000|2021-12-21 08:09:10|4390.5|4388.5|4390|4388.5|4391|4389|4389|4387.5|1029
1640074160000|2021-12-21 08:09:20|4390.5|4389|4391|4389.5|4392|4390|4390.5|4389|0
1640074170000|2021-12-21 08:09:30|4390.5|4388.5|4390|4389|4391|4390|4389.5|4388|1828
1640074180000|2021-12-21 08:09:40|4391|4389.5|4389.5|4389|4392|4390.5|4389.5|4389|2440
1640074190000|2021-12-21 08:09:50|4390|4388|4390.5|4389|4391|4389.5|4389.5|4387.5|1219
1640074200000|2021-12-21 08:10:00|4391|4388.5|4392.5|4391.5|4394|4392|4390.5|4388.5|2565
1640074210000|2021-12-21 08:10:10|4393|4392|4391|4390|4393|4392|4390|4388|5757
1640074220000|2021-12-21 08:10:20|4391.5|4389.5|4390.5|4389|4392.5|4391|4390|4388.5|2135
1640074230000|2021-12-21 08:10:30|4390|4388.5|4387|4385.5|4390|4388.5|4386|4385.5|3537
1640074240000|2021-12-21 08:10:40|4386.5|4386|4388|4386.5|4388|4386.5|4385.5|4384|1641
1640074250000|2021-12-21 08:10:50|4387.5|4386|4387.5|4385.5|4387.5|4386.5|4386.5|4384.5|290
1640074260000|2021-12-21 08:11:00|4387|4385|4390|4388.5|4390|4388.5|4386.5|4385|20
1640074270000|2021-12-21 08:11:10|4389.5|4389|4389|4387.5|4390|4389|4388|4387|1899
1640074280000|2021-12-21 08:11:20|4390|4388|4393.5|4392|4394|4392.5|4389|4388|465
1640074290000|2021-12-21 08:11:30|4394.5|4392.5|4394|4393|4395|4393|4393.5|4391.5|581
1640074300000|2021-12-21 08:11:40|4395|4393.5|4393.5|4392.5|4395|4394|4392|4390.5|2084
1640074310000|2021-12-21 08:11:50|4394|4393|4394.5|4392.5|4395|4394|4392.5|4391.5|2882
1640074320000|2021-12-21 08:12:00|4396|4393|4397|4395.5|4397|4396|4394.5|4393|6730
1640074330000|2021-12-21 08:12:10|4396.5|4395|4397|4395.5|4397.5|4395.5|4395.5|4394.5|2401
1640074340000|2021-12-21 08:12:20|4397.5|4396|4397|4395.5|4397.5|4396|4397|4395|994
1640074350000|2021-12-21 08:12:30|4396.5|4395|4397|4396.5|4398|4396.5|4396|4395|707
1640074360000|2021-12-21 08:12:40|4396.5|4396|4396.5|4395.5|4397|4396.5|4396.5|4395|363
1640074370000|2021-12-21 08:12:50|4396|4395|4395.5|4394.5|4396|4395|4395|4393.5|1600
1640074380000|2021-12-21 08:13:00|4396|4394|4396|4394.5|4396|4395|4394.5|4392.5|2226
1640074390000|2021-12-21 08:13:10|4396.5|4395|4396.5|4395|4397|4396|4395.5|4395|50
1640074400000|2021-12-21 08:13:20|4396|4395.5|4392|4391|4396|4395.5|4392|4391|923
1640074410000|2021-12-21 08:13:30|4391.5|4390|4391|4389|4392|4390|4389.5|4388|2208
1640074420000|2021-12-21 08:13:40||4389.5||4389.5||4389.5||4389|0
1640074430000|2021-12-21 08:13:50|4390.5|4389|4391|4390|4392|4390.5|4390.5|4389|229
1640074440000|2021-12-21 08:14:00|4390.5|4390.5|4389.5|4388|4390.5|4390.5|4389.5|4388|937
1640074450000|2021-12-21 08:14:10|4389|4387.5|4387.5|4386|4389|4387.5|4387.5|4386|575
1640074460000|2021-12-21 08:14:20|4387|4385.5|4386.5|4385|4387|4385.5|4385.5|4384|688
1640074470000|2021-12-21 08:14:30|4386|4384.5|4384.5|4382.5|4386|4384.5|4383.5|4382|799
1640074480000|2021-12-21 08:14:40|4385|4383|4385|4383.5|4386.5|4384.5|4384.5|4383|484
1640074490000|2021-12-21 08:14:50|4384.5|4384|4384.5|4383.5|4385|4384|4384.5|4383.5|0
1640074500000|2021-12-21 08:15:00|4385|4384|4384.5|4383.5|4385|4384.5|4384.5|4383.5|348
1640074510000|2021-12-21 08:15:10|4385|4384|4384|4382.5|4385|4384|4383.5|4382.5|510
1640074520000|2021-12-21 08:15:20|4383.5|4383|4383.5|4382.5|4384|4383|4383.5|4382.5|0
1640074530000|2021-12-21 08:15:30|4384|4383|4384.5|4383|4386|4384.5|4383.5|4383|1514
1640074540000|2021-12-21 08:15:40|4384|4383.5|4384|4383|4384.5|4383.5|4384|4382.5|430
1640074550000|2021-12-21 08:15:50|4384.5|4383.5|4383|4382.5|4384.5|4383.5|4382.5|4381|1292
1640074560000|2021-12-21 08:16:00|4384|4382|4382.5|4381.5|4384|4382.5|4382.5|4380|1187
1640074570000|2021-12-21 08:16:10|4383|4381|4379.5|4378|4383|4381|4378.5|4376.5|591
1640074580000|2021-12-21 08:16:20|4379|4377.5|4378.5|4376.5|4379|4377.5|4377.5|4376.5|845
1640074590000|2021-12-21 08:16:30|4378|4377|4377.5|4376|4378.5|4377.5|4376|4374.5|1595
1640074600000|2021-12-21 08:16:40|4377|4376.5|4377.5|4376|4378.5|4377|4377|4375.5|334
1640074610000|2021-12-21 08:16:50|4377|4375.5|4373|4372|4377|4375.5|4372.5|4371.5|2132
1640074620000|2021-12-21 08:17:00|4373.5|4373|4375.5|4374|4376|4375|4372.5|4371.5|1302
1640074630000|2021-12-21 08:17:10|4376|4374.5|4377|4376|4377.5|4376.5|4375|4374|912
1640074640000|2021-12-21 08:17:20|4376.5|4375.5|4376|4374|4376.5|4376|4375.5|4374|378
1640074650000|2021-12-21 08:17:30|4376.5|4374.5|4378.5|4377|4379|4377|4376|4374.5|1836
1640074660000|2021-12-21 08:17:40|4379|4377.5|4376.5|4375.5|4379|4377.5|4376.5|4375.5|385
1640074670000|2021-12-21 08:17:50|4377|4375|4376|4374.5|4377|4375|4376|4374.5|122
1640074680000|2021-12-21 08:18:00|4375.5|4375|4376|4375|4377|4376.5|4375.5|4374.5|1220
1640074690000|2021-12-21 08:18:10|4375.5|4375.5|4374.5|4373.5|4375.5|4375.5|4374.5|4373|793
1640074700000|2021-12-21 08:18:20|4374|4373|4374.5|4372.5|4374.5|4373|4373.5|4372|304
1640074710000|2021-12-21 08:18:30|4374|4372|4370.5|4368.5|4374|4372|4369.5|4368|4939
1640074720000|2021-12-21 08:18:40|4370|4369|4369|4368|4370|4369.5|4369|4368|0
1640074730000|2021-12-21 08:18:50|4369.5|4368.5|4369.5|4368.5|4370.5|4369|4369|4368|41
1640074740000|2021-12-21 08:19:00|4369|4368|4371|4370|4371|4370|4369|4368|1265
1640074750000|2021-12-21 08:19:10|4371.5|4371|4370.5|4369.5|4372|4371|4370.5|4369.5|462
1640074760000|2021-12-21 08:19:20|4370|4370|4371|4370|4371|4370.5|4370|4370|263
1640074770000|2021-12-21 08:19:30|4370.5|4370.5|4370.5|4370|4371|4370.5|4370.5|4370|99
1640074780000|2021-12-21 08:19:40|4371|4370.5|4375|4373.5|4376.5|4375|4371|4370|5387
1640074790000|2021-12-21 08:19:50|4375.5|4374|4375|4373.5|4375.5|4374.5|4373|4371.5|478
1640074800000|2021-12-21 08:20:00|4374.5|4373|4373|4371.5|4374.5|4373|4372.5|4371.5|441
1640074810000|2021-12-21 08:20:10|4372.5|4371|4372.5|4371.5|4373|4371.5|4372.5|4371|0
1640074820000|2021-12-21 08:20:20|4373|4371|4372|4370.5|4373|4371.5|4371.5|4370.5|995
1640074830000|2021-12-21 08:20:30|4372.5|4371|4371.5|4370|4373|4371.5|4371.5|4370|1325
1640074840000|2021-12-21 08:20:40|4372|4370.5|4373|4371.5|4373|4371.5|4372|4370.5|0
1640074850000|2021-12-21 08:20:50|4372.5|4372|4372.5|4371.5|4373|4372|4372|4371.5|15
1640074860000|2021-12-21 08:21:00|4373|4372|4371|4369.5|4373|4372|4369.5|4369|3233
1640074870000|2021-12-21 08:21:10|4371.5|4370|4373|4372|4374|4372.5|4371|4370|591
1640074880000|2021-12-21 08:21:20|4372.5|4371.5|4372|4371|4372.5|4371.5|4372|4370.5|956
1640074890000|2021-12-21 08:21:30|4372.5|4371.5|4372.5|4371.5|4372.5|4371.5|4372|4371|0
1640074900000|2021-12-21 08:21:40|4373|4372|4373|4372|4375.5|4373.5|4372.5|4371.5|2612
1640074910000|2021-12-21 08:21:50|4373.5|4372.5|4374|4372.5|4374|4373|4373|4372|0
1640074920000|2021-12-21 08:22:00|4374.5|4373|4374|4372.5|4374.5|4373.5|4372|4370.5|1673
1640074930000|2021-12-21 08:22:10|4374.5|4373|4377|4375.5|4377|4375.5|4373.5|4372.5|1999
1640074940000|2021-12-21 08:22:20|4376.5|4376|4380.5|4379|4380.5|4379|4376.5|4375.5|2540
1640074950000|2021-12-21 08:22:30|4381|4379.5|4381.5|4379.5|4382|4380.5|4379|4377.5|4924
1640074960000|2021-12-21 08:22:40|4381|4379|4381|4379.5|4381.5|4379.5|4379|4377.5|3016
1640074970000|2021-12-21 08:22:50|4381.5|4380|4380.5|4378.5|4382.5|4381|4379.5|4378|13852
1640074980000|2021-12-21 08:23:00|4380|4379|4381|4380|4382|4380.5|4379|4378.5|1229
1640074990000|2021-12-21 08:23:10|4381.5|4380.5|4378|4376.5|4381.5|4380.5|4377.5|4376.5|2357
1640075000000|2021-12-21 08:23:20|4378.5|4377|4380|4378.5|4381.5|4379.5|4378.5|4377|2162
1640075010000|2021-12-21 08:23:30|4379.5|4378|4380|4379|4381.5|4380|4378.5|4377.5|5741
1640075020000|2021-12-21 08:23:40|4379.5|4378.5|4380.5|4379|4381.5|4380|4379|4377.5|2603
1640075030000|2021-12-21 08:23:50|4381|4379.5|4377|4376|4381|4379.5|4377|4376|3097
1640075040000|2021-12-21 08:24:00|4376.5|4375.5|4375.5|4374|4377|4376.5|4375|4373.5|749
1640075050000|2021-12-21 08:24:10|4376|4374.5|4375|4374|4377|4375.5|4375|4373.5|546
1640075060000|2021-12-21 08:24:20|4375.5|4373.5|4374|4373.5|4375.5|4374|4374|4373.5|30
1640075070000|2021-12-21 08:24:30|4375|4374|4376|4375|4376.5|4376|4375|4374|3925
1640075080000|2021-12-21 08:24:40|4375.5|4374.5|4376|4374.5|4376|4375|4374.5|4373|1010
1640075090000|2021-12-21 08:24:50|4375.5|4375|4376|4375|4376.5|4375.5|4375.5|4375|1009
1640075100000|2021-12-21 08:25:00|4375.5|4375.5|4374.5|4373|4376|4375.5|4374.5|4373|1096
1640075110000|2021-12-21 08:25:10|4374|4373.5|4374|4373|4374.5|4373.5|4373.5|4373|0
1640075120000|2021-12-21 08:25:20|4374.5|4373.5|4374|4372.5|4374.5|4373.5|4372.5|4371|732
1640075130000|2021-12-21 08:25:30|4373.5|4372|4372|4371|4373.5|4372.5|4372|4371|1942
1640075140000|2021-12-21 08:25:40|4371.5|4370.5|4371|4370|4372|4370.5|4370.5|4369|3191
1640075150000|2021-12-21 08:25:50|4372|4370.5|4370.5|4369|4372|4370.5|4370|4368.5|1789
1640075160000|2021-12-21 08:26:00|4370|4368.5|4370.5|4369|4371.5|4370|4368.5|4367|2040
1640075170000|2021-12-21 08:26:10|4370|4368.5|4370.5|4370|4371|4370|4370|4368.5|2502
1640075180000|2021-12-21 08:26:20|4371|4370.5|4370|4369|4371.5|4370.5|4369.5|4368|1139
1640075190000|2021-12-21 08:26:30|4369.5|4368.5|4370|4368.5|4370.5|4369|4368.5|4367|2143
1640075200000|2021-12-21 08:26:40|4369.5|4368|4368|4367.5|4369.5|4368.5|4368|4367.5|724
1640075210000|2021-12-21 08:26:50|4368.5|4368|4371|4370.5|4372|4370.5|4368.5|4368|3364
1640075220000|2021-12-21 08:27:00|4371.5|4371|4371.5|4370.5|4372|4371.5|4371|4370|791
1640075230000|2021-12-21 08:27:10|4372|4371|4371.5|4370|4372.5|4371|4371|4370|10
1640075240000|2021-12-21 08:27:20|4372|4370.5|4371.5|4371|4373.5|4372|4371|4370|2264
1640075250000|2021-12-21 08:27:30|4372|4371.5|4372.5|4371|4372.5|4371.5|4371.5|4371|240
1640075260000|2021-12-21 08:27:40|4372|4371.5|4372.5|4371|4372.5|4371.5|4371.5|4371|0
1640075270000|2021-12-21 08:27:50|4372|4371.5|4371.5|4371|4372.5|4371.5|4371.5|4371|0
1640075280000|2021-12-21 08:28:00|4371|4370|4371|4370|4372.5|4371|4370.5|4370|780
1640075290000|2021-12-21 08:28:10|4370.5|4370.5|4373.5|4371.5|4373.5|4372|4370.5|4370|900
1640075300000|2021-12-21 08:28:20|4373|4372|4374|4372.5|4374|4373|4373|4371.5|0
1640075310000|2021-12-21 08:28:30|4373.5|4373|4374|4373.5|4374|4373.5|4373.5|4372.5|27
1640075320000|2021-12-21 08:28:40|4374.5|4374|4375|4373.5|4375.5|4374.5|4374|4373.5|17
1640075330000|2021-12-21 08:28:50|4375.5|4374|4376|4375|4376|4375|4375.5|4374|0
1640075340000|2021-12-21 08:29:00|4376.5|4375.5|4374|4373.5|4376.5|4375.5|4374|4373|3626
1640075350000|2021-12-21 08:29:10|4373.5|4373|4372.5|4371.5|4374|4373|4372|4371|2451
1640075360000|2021-12-21 08:29:20|4372|4371|4372.5|4371.5|4373|4372|4371.5|4371|1576
1640075370000|2021-12-21 08:29:30|4373|4372|4373.5|4372.5|4373.5|4373|4372.5|4371|0
1640075380000|2021-12-21 08:29:40|4374|4372|4373.5|4373|4374|4373.5|4373.5|4372|200
1640075390000|2021-12-21 08:29:50|4374|4373.5|4374|4372.5|4375|4374|4373|4372|1426
1640075400000|2021-12-21 08:30:00|4373.5|4372|4370.5|4369|4373.5|4372.5|4370.5|4369|3719
1640075410000|2021-12-21 08:30:10|4371|4369.5|4369|4368|4371.5|4370.5|4369|4368|6070
1640075420000|2021-12-21 08:30:20|4368.5|4367.5|4370|4369|4370|4369|4368|4366.5|251
1640075430000|2021-12-21 08:30:30|4370.5|4369.5|4369|4368|4371|4370|4369|4368|1052
1640075440000|2021-12-21 08:30:40|4369.5|4368.5|4369|4368|4369.5|4369|4369|4368|69
1640075450000|2021-12-21 08:30:50|4369.5|4368.5|4371.5|4370|4371.5|4370.5|4369.5|4368|38
1640075460000|2021-12-21 08:31:00|4372|4371.5|4373|4372.5|4374|4373|4372|4371.5|4562
1640075470000|2021-12-21 08:31:10|4373.5|4372|4373.5|4372|4374|4372|4373|4372|275
1640075480000|2021-12-21 08:31:20|4374|4372.5|4374.5|4373.5|4374.5|4373.5|4374|4372|1243
1640075490000|2021-12-21 08:31:30|4374|4373|4374|4373|4374|4373.5|4373|4372|2874
1640075500000|2021-12-21 08:31:40|4374.5|4373.5|4375.5|4374.5|4376|4375|4374.5|4373.5|650
1640075510000|2021-12-21 08:31:50|4376|4375|4374|4373|4376|4375|4374|4373|1849
1640075520000|2021-12-21 08:32:00|4374.5|4372.5|4373.5|4372.5|4374.5|4372.5|4372.5|4372|429
1640075530000|2021-12-21 08:32:10|4374|4373|4373.5|4372.5|4374|4373.5|4373.5|4372.5|150
1640075540000|2021-12-21 08:32:20|4373|4372|4374|4373|4374|4373|4372.5|4372|455
1640075550000|2021-12-21 08:32:30|4373.5|4372.5|4374|4373|4374|4373|4373.5|4372.5|317
1640075560000|2021-12-21 08:32:40|4373.5|4372.5|4371.5|4370.5|4374|4373|4371.5|4370.5|3554
1640075570000|2021-12-21 08:32:50|4371|4370|4371|4370|4371|4370|4370.5|4370|0
1640075580000|2021-12-21 08:33:00|4370.5|4369.5|4369.5|4368.5|4371.5|4369.5|4369|4368.5|606
1640075600000|2021-12-21 08:33:20|4370|4369|4370|4369|4370|4369.5|4370|4369|323
1640075610000|2021-12-21 08:33:30|4369.5|4368.5|4370|4369|4370|4369.5|4369.5|4368.5|1138
1640075620000|2021-12-21 08:33:40|4370.5|4369.5|4373.5|4372.5|4373.5|4372.5|4370.5|4369.5|2280
1640075630000|2021-12-21 08:33:50|4374|4373|4374|4373|4374|4373|4374|4373|0
1640075640000|2021-12-21 08:34:00|4373.5|4372.5|4373.5|4372.5|4375|4373.5|4372.5|4371.5|2791
1640075650000|2021-12-21 08:34:10|4373|4372|4373.5|4372.5|4374|4372.5|4372.5|4372|618
1640075660000|2021-12-21 08:34:20|4373|4372|4375|4373.5|4375|4374.5|4372.5|4372|1171
1640075670000|2021-12-21 08:34:30|4375.5|4374|4375.5|4375|4376|4375.5|4375.5|4374|7700
1640075680000|2021-12-21 08:34:40|4376|4374.5|4375|4374.5|4376|4374.5|4375|4374.5|2351
1640075690000|2021-12-21 08:34:50|4375.5|4374|4376|4375|4376|4375.5|4375.5|4374|385
1640075700000|2021-12-21 08:35:00|4376.5|4375.5|4377.5|4376.5|4377.5|4377|4376|4375.5|281
1640075710000|2021-12-21 08:35:10|4377|4376|4374.5|4373.5|4377|4376|4374.5|4373.5|2279
1640075720000|2021-12-21 08:35:20|4375|4374|4376|4375|4376.5|4375|4375|4373.5|69
1640075730000|2021-12-21 08:35:30|4375.5|4374.5|4376|4375|4376|4375|4374|4373|3051
1640075740000|2021-12-21 08:35:40|4375.5|4374.5|4375|4374|4376|4374.5|4374|4373.5|10398
1640075750000|2021-12-21 08:35:50|4375.5|4374.5|4375.5|4375|4376|4375|4375|4374|65
1640075760000|2021-12-21 08:36:00|4376|4374.5|4376|4374.5|4376.5|4374.5|4375|4374.5|148
1640075770000|2021-12-21 08:36:10|4375.5|4375|4375.5|4374.5|4376|4375|4375|4374.5|255
1640075780000|2021-12-21 08:36:20|4375|4374|4375|4374|4376|4374.5|4375|4374|1472
1640075790000|2021-12-21 08:36:30|4375.5|4374.5|4376|4374.5|4376|4375|4374.5|4374|297
1640075800000|2021-12-21 08:36:40|4375.5|4375|4374.5|4373|4376|4375|4373.5|4373|1806
1640075810000|2021-12-21 08:36:50|4375|4373.5|4376|4375.5|4376|4375.5|4375|4373.5|562
1640075820000|2021-12-21 08:37:00|4376.5|4376|4376.5|4376|4377.5|4376|4376.5|4376|788
1640075830000|2021-12-21 08:37:10|4376|4375.5|4376.5|4375.5|4377|4376|4375.5|4375|922
1640075840000|2021-12-21 08:37:20|4377|4376|4378|4377|4378|4377.5|4377|4376|111
1640075850000|2021-12-21 08:37:30|4378.5|4377.5|4378.5|4377.5|4379|4378|4378.5|4377|440
1640075860000|2021-12-21 08:37:40|4379|4378|4379|4378|4379|4378|4379|4378|69
1640075870000|2021-12-21 08:37:50|4378.5|4377.5|4378|4376.5|4378.5|4377.5|4378|4376.5|1482
1640075880000|2021-12-21 08:38:00|4377.5|4376|4377.5|4376|4377.5|4376.5|4375.5|4375|418
1640075890000|2021-12-21 08:38:10|4377|4376.5|4377|4375.5|4378|4377|4376|4375.5|391
1640075900000|2021-12-21 08:38:20|4377.5|4376|4379|4378|4379.5|4378|4377.5|4376|69
1640075910000|2021-12-21 08:38:30|4378.5|4377.5|4379|4378|4379.5|4378.5|4378|4377.5|91
1640075920000|2021-12-21 08:38:40|4379.5|4378.5|4381|4380|4381|4380|4379|4378|71
1640075930000|2021-12-21 08:38:50|4381.5|4380.5|4381.5|4380|4382|4381|4381|4380|569
1640075940000|2021-12-21 08:39:00|4381|4380.5|4383|4382|4383.5|4382|4381|4380.5|69
1640075950000|2021-12-21 08:39:10|4382.5|4382.5|4381|4380|4383|4382.5|4380.5|4380|2602
1640075960000|2021-12-21 08:39:20|4381.5|4380.5|4381.5|4380.5|4381.5|4381|4381.5|4380|130
1640075970000|2021-12-21 08:39:30|4382|4380|4382.5|4381.5|4383|4382|4382|4380|198
1640075980000|2021-12-21 08:39:40|4382|4381|4382.5|4382|4382.5|4382|4382|4381|71
1640075990000|2021-12-21 08:39:50|4383|4382.5|4384|4383.5|4384.5|4383.5|4383|4382.5|148
1640076000000|2021-12-21 08:40:00|4383.5|4383|4383|4382|4384|4383.5|4382|4381|1243
1640076010000|2021-12-21 08:40:10|4383.5|4381.5|4384.5|4383.5|4385|4384|4383.5|4381.5|1145
1640076020000|2021-12-21 08:40:20|4385|4384|4384|4383|4385|4384|4384|4383|967
1640076030000|2021-12-21 08:40:30|4383.5|4382.5|4384.5|4383.5|4385|4384|4383|4382|1508
1640076040000|2021-12-21 08:40:40|4385|4384|4385|4384|4385|4384.5|4384.5|4384|102
1640076050000|2021-12-21 08:40:50|4384.5||4384.5||4385||4384.5||0
1640076060000|2021-12-21 08:41:00|4384|4383.5|4384|4383.5|4385|4384|4384|4383|582
1640076070000|2021-12-21 08:41:10||4383||4383||4383||4382.5|405
1640076080000|2021-12-21 08:41:20|4383.5|4382.5|4383.5|4383|4384|4383.5|4383|4382.5|219
1640076090000|2021-12-21 08:41:30|4384|4382.5|4383.5|4382.5|4384|4383|4383.5|4382.5|0
1640076100000|2021-12-21 08:41:40|||||||||140
1640076110000|2021-12-21 08:41:50|||||||||22
1640076120000|2021-12-21 08:42:00|||||||||11
1640076130000|2021-12-21 08:42:10|4384|4383|4384|4383.5|4385|4384|4384|4383|1359
1640076140000|2021-12-21 08:42:20|4384.5|4384|4385|4384|4385|4384|4384.5|4384|171
1640076150000|2021-12-21 08:42:30|4384.5|4383.5|4384.5|4383.5|4385|4384|4384|4383.5|46
1640076160000|2021-12-21 08:42:40|4385|4384|4385|4383.5|4385|4384|4384.5|4383.5|0
1640076170000|2021-12-21 08:42:50|4384.5||4384.5||4384.5||4384||0
1640076180000|2021-12-21 08:43:00|4384||4384||4384||4384||0
1640076190000|2021-12-21 08:43:10|4383.5|4383|4385|4384|4385|4384|4383|4382|2548
1640076200000|2021-12-21 08:43:20|4384.5|4383.5|4386|4385|4386.5|4385|4384.5|4383.5|401
1640076210000|2021-12-21 08:43:30|4386.5|4385.5|4386|4385|4387|4386|4385.5|4385|4
1640076220000|2021-12-21 08:43:40|4385.5||4386||4386||4385.5||100
1640076230000|2021-12-21 08:43:50|4386.5|4385.5|4387|4386.5|4387.5|4387|4386.5|4385.5|250
1640076240000|2021-12-21 08:44:00|4387.5|4386|4387|4386|4387.5|4386|4386|4385|2354
1640076250000|2021-12-21 08:44:10|4387.5|4386.5|4387|4386|4387.5|4386.5|4387|4386|45
1640076260000|2021-12-21 08:44:20|4387.5|4386.5|4387.5|4386.5|4387.5|4387|4387.5|4386|0
1640076270000|2021-12-21 08:44:30|4388|4387|4389.5|4388.5|4390|4388.5|4388|4387|220
1640076280000|2021-12-21 08:44:40|4389|4388|4388.5|4387.5|4389|4388|4388|4387.5|990
1640076290000|2021-12-21 08:44:50|4388||4388.5||4389||4388||60
1640076300000|2021-12-21 08:45:00|4388|4387|4389.5|4388.5|4389.5|4388.5|4387.5|4387|494
1640076310000|2021-12-21 08:45:10|4390|4389.5|4389|4388.5|4390|4389.5|4389|4388.5|0
1640076330000|2021-12-21 08:45:30|4388.5|4388|4388.5|4388|4389|4388|4388.5|4388|367
1640076340000|2021-12-21 08:45:40|4388|4387.5|4388|4387|4388|4387.5|4387.5|4386.5|1031
1640076350000|2021-12-21 08:45:50|4387.5|4386.5|4388|4387.5|4388|4387.5|4387.5|4386.5|0
1640076360000|2021-12-21 08:46:00|4387.5|4387|4388.5|4387.5|4389|4388.5|4387.5|4387|477
1640076370000|2021-12-21 08:46:10|4388|4387|4388|4387|4388.5|4387.5|4387.5|4387|0
1640076380000|2021-12-21 08:46:20|4387.5|4386.5|4388.5|4387.5|4388.5|4387.5|4387|4386|1166
1640076390000|2021-12-21 08:46:30|4388|4387|4389|4388|4389|4388|4387.5|4387|0
1640076400000|2021-12-21 08:46:40|4388.5|4387.5|4388|4387.5|4388.5|4387.5|4388|4387.5|131
1640076410000|2021-12-21 08:46:50|4388.5||4388.5||4388.5||4388.5||0
1640076420000|2021-12-21 08:47:00|4388|4387|4388|4387|4388.5|4387.5|4387|4386.5|1050
1640076430000|2021-12-21 08:47:10|4388.5|4387.5|4388.5|4387.5|4388.5|4387.5|4388.5|4387|500
1640076440000|2021-12-21 08:47:20|4388|4387|4387.5|4387|4388|4387|4387|4386.5|974
1640076450000|2021-12-21 08:47:30|4388|4387.5|4387|4386.5|4388.5|4388|4387|4386.5|378
1640076460000|2021-12-21 08:47:40|4386.5|4385|4388|4387|4388|4387|4386.5|4385|5551
1640076470000|2021-12-21 08:47:50|4388.5|4387.5|4388.5|4387.5|4389|4388|4388|4387.5|243
1640076480000|2021-12-21 08:48:00|4389|4388|4389|4388|4389|4388|4388.5|4388|0
1640076490000|2021-12-21 08:48:10|4389.5|4388.5|4392|4391|4392|4391|4389.5|4388.5|1750
1640076500000|2021-12-21 08:48:20|4391.5|4390.5|4391|4390.5|4392|4391|4391|4390.5|219
1640076510000|2021-12-21 08:48:30|4391.5|4391|4393|4392|4393|4392|4391|4391|0
1640076520000|2021-12-21 08:48:40|4393.5|4392.5|4394|4393|4394|4393.5|4393|4392.5|0
1640076530000|2021-12-21 08:48:50|4394.5|4393.5|4393.5|4393|4394.5|4393.5|4393.5|4393|169
1640076540000|2021-12-21 08:49:00|4394|4393.5|4393.5|4393|4394|4393.5|4393.5|4393|157
1640076550000|2021-12-21 08:49:10|4394|4392.5|4392.5|4391.5|4394|4392.5|4392.5|4391.5|1886
1640076560000|2021-12-21 08:49:20|4392|4391|4391.5|4390.5|4392.5|4391|4391.5|4390.5|851
1640076570000|2021-12-21 08:49:30|4391|4390|4390.5|4389.5|4391|4390.5|4390|4389.5|1408
1640076580000|2021-12-21 08:49:40|4390|4390|4391|4390|4391.5|4391|4390|4389.5|1127
1640076590000|2021-12-21 08:49:50|4390.5|4390.5|4391|4390|4391|4390.5|4390.5|4390|219
1640076600000|2021-12-21 08:50:00|4391.5|4390.5|4393|4392.5|4393|4392.5|4391.5|4390.5|1518
1640076610000|2021-12-21 08:50:10||4392||4392.5||4392.5||4392|0
1640076620000|2021-12-21 08:50:20||4392||4392||4392||4392|0
1640076630000|2021-12-21 08:50:30|4393.5|4392.5|4393.5|4392|4394|4393|4392.5|4392|351
1640076640000|2021-12-21 08:50:40|4393|4391.5|4393|4392|4393.5|4392|4392|4391.5|907
1640076650000|2021-12-21 08:50:50|4392.5|4391.5|4392.5|4391.5|4392.5|4391.5|4392.5|4391.5|0
1640076660000|2021-12-21 08:51:00|4393|4392|4394.5|4393.5|4395|4394|4393|4392|408
1640076680000|2021-12-21 08:51:20|4395|4394|4395|4394.5|4395|4394.5|4395|4394|282
1640076690000|2021-12-21 08:51:30|4394.5|4394|4394|4393.5|4394.5|4394|4394|4393.5|2138
1640076710000|2021-12-21 08:51:50|4393.5|4393|4394|4393|4394|4393|4393.5|4393|193
1640076720000|2021-12-21 08:52:00|4394.5|4393.5|4395|4394|4395|4394|4392|4391.5|11430
1640076730000|2021-12-21 08:52:10|4394.5|4394.5|4395|4393.5|4395|4394.5|4394|4393|1369
1640076740000|2021-12-21 08:52:20|4394.5||4394.5||4395||4394||0
1640076750000|2021-12-21 08:52:30|4394|4393|4393.5|4393|4394|4393|4393.5|4393|157
1640076760000|2021-12-21 08:52:40||4392.5||4392.5||4393||4392.5|950
1640076770000|2021-12-21 08:52:50|4393|4393|4395|4393.5|4395|4393.5|4393|4392.5|183
1640076780000|2021-12-21 08:53:00|4394.5|4394|4395|4394.5|4395|4394.5|4394.5|4394|0
1640076790000|2021-12-21 08:53:10|4395.5|4394|4396|4395.5|4396|4395.5|4395|4394|1601
1640076800000|2021-12-21 08:53:20|4396.5|4395|4395.5|4394.5|4396.5|4396|4395.5|4394.5|1598
1640076810000|2021-12-21 08:53:30|4396|4395|4396.5|4396|4397|4396|4395.5|4395|911
1640076820000|2021-12-21 08:53:40|4396|4395.5|4397|4395.5|4397|4396|4396|4395.5|808
1640076830000|2021-12-21 08:53:50|4396.5|4395|4395.5|4394.5|4396.5|4395|4395|4394.5|365
1640076840000|2021-12-21 08:54:00|4395|4394|4395|4394|4395.5|4394.5|4394|4393.5|725
1640076850000|2021-12-21 08:54:10|4395.5|4394.5|4396|4395|4396|4395.5|4395.5|4394|143
1640076860000|2021-12-21 08:54:20|4396.5|4395.5|4395|4393.5|4396.5|4396|4394.5|4393.5|688
1640076870000|2021-12-21 08:54:30|4394.5|4394|4395|4394.5|4395|4394.5|4394.5|4393.5|396
1640076880000|2021-12-21 08:54:40|4395.5|4395|4394|4392.5|4396|4395|4392|4391.5|7537
1640076890000|2021-12-21 08:54:50|4393.5|4392|4393|4392|4393.5|4392|4392.5|4392|0
1640076900000|2021-12-21 08:55:00|4393.5|4392.5|4394.5|4393.5|4395|4394|4393.5|4392.5|130
1640076910000|2021-12-21 08:55:10|4394||4394.5||4394.5||4394||359
1640076920000|2021-12-21 08:55:20|4395|4394|4394|4393.5|4395|4394|4394|4393.5|69
1640076930000|2021-12-21 08:55:30|4394.5|4394|4395.5|4394.5|4396|4394.5|4394|4394|200
1640076940000|2021-12-21 08:55:40|4396|4395|4396|4395.5|4396|4395.5|4395.5|4395|100
1640076950000|2021-12-21 08:55:50|4395.5|4395|4395|4394.5|4395.5|4395|4395|4394.5|1382
1640076960000|2021-12-21 08:56:00|4395.5|4394|4394|4393|4395.5|4394|4393|4392|4163
1640076970000|2021-12-21 08:56:10|4393.5|4393.5|4394|4393.5|4394|4393.5|4393.5|4393|0
1640076980000|2021-12-21 08:56:20|||||||||50
1640076990000|2021-12-21 08:56:30|4393.5|4393|4393|4392.5|4393.5|4393|4393|4392|907
1640077000000|2021-12-21 08:56:40|4393.5|4393|4395|4394|4395.5|4394|4393.5|4393|1209
1640077010000|2021-12-21 08:56:50|4395.5||4394.5||4395.5||4394.5||0
1640077020000|2021-12-21 08:57:00|4394|4393.5|4394|4393|4394|4393.5|4393|4392.5|1171
1640077030000|2021-12-21 08:57:10|4394.5|4393.5|4394|4393|4394.5|4394|4394|4393|145
1640077040000|2021-12-21 08:57:20|4393.5||4393.5||4394||4393.5||69
1640077050000|2021-12-21 08:57:30|4393|4392.5|4393|4391.5|4393.5|4392.5|4391.5|4391|998
1640077060000|2021-12-21 08:57:40|4393.5|4392|4393.5|4392.5|4393.5|4393|4393|4392|0
1640077070000|2021-12-21 08:57:50|4393|4392|4392.5|4391.5|4393.5|4392|4392|4391.5|611
1640077080000|2021-12-21 08:58:00||4392||4392||4392||4392|51
1640077090000|2021-12-21 08:58:10|4393|4391.5|4394|4393.5|4394|4393.5|4393|4391.5|257
1640077100000|2021-12-21 08:58:20|4394.5|4394|4394.5|4393.5|4395|4394.5|4394.5|4393.5|242
1640077110000|2021-12-21 08:58:30|4395|4394|4394.5|4393.5|4395|4394|4393.5|4393|600
1640077120000|2021-12-21 08:58:40|4394|4393|4393.5|4392.5|4394|4393.5|4393.5|4392.5|500
1640077130000|2021-12-21 08:58:50|4393|4393|4393|4392.5|4393|4393|4393|4392.5|30
1640077140000|2021-12-21 08:59:00|4392.5|4392|4395|4394|4395|4394|4392.5|4392|983
1640077150000|2021-12-21 08:59:10|4394.5|4393.5|4394.5|4393.5|4394.5|4394|4394|4393.5|116
1640077160000|2021-12-21 08:59:20|4394|4393|4393.5|4393|4394|4393|4393.5|4392.5|1160
1640077170000|2021-12-21 08:59:30|4393|4392.5|4393.5|4392.5|4393.5|4392.5|4393|4392.5|30
1640077180000|2021-12-21 08:59:40|4393|4393|4393.5|4393|4393.5|4393|4393|4393|79
1640077190000|2021-12-21 08:59:50|4393|4392.5|4393|4392.5|4393|4392.5|4393|4392.5|0
1640077200000|2021-12-21 09:00:00|4392.5|4392|4392.5|4391.5|4392.5|4392|4392|4391.5|452
1640077210000|2021-12-21 09:00:10|4392|4392|4390.5|4389.5|4392.5|4392|4390.5|4389.5|2071
1640077220000|2021-12-21 09:00:20|4390|4389|4390|4389|4390|4389.5|4389.5|4388.5|3982
1640077230000|2021-12-21 09:00:30|4389.5|4388|4390|4389|4390|4389|4388.5|4387.5|5501
1640077240000|2021-12-21 09:00:40|4389.5|4388.5|4389|4388|4389.5|4388.5|4388.5|4388|501
1640077250000|2021-12-21 09:00:50|4388.5|4387.5|4384.5|4383.5|4388.5|4387.5|4384.5|4383.5|4445
1640077260000|2021-12-21 09:01:00|4385|4384|4387|4386|4387.5|4386.5|4384.5|4384|2098
1640077270000|2021-12-21 09:01:10|4387.5|4386.5|4387|4386|4388|4387|4386.5|4386|268
1640077290000|2021-12-21 09:01:30|4386.5|4385.5|4385.5|4384|4387|4386.5|4385|4384|3285
1640077300000|2021-12-21 09:01:40|4385|4384.5|4385.5|4384.5|4385.5|4384.5|4384.5|4384.5|0
1640077310000|2021-12-21 09:01:50|4385|4384|4385|4384|4385.5|4384.5|4385|4384|1000
1640077320000|2021-12-21 09:02:00|4385.5|4384.5|4385.5|4384.5|4385.5|4385|4385.5|4384.5|313
1640077330000|2021-12-21 09:02:10|4386|4385|4385.5|4385|4386|4385.5|4385.5|4384.5|2871
1640077340000|2021-12-21 09:02:20|4385|4384.5|4385|4384|4385.5|4384.5|4384.5|4384|754
1640077350000|2021-12-21 09:02:30|4385.5|4384.5|4385.5|4384.5|4385.5|4384.5|4385|4384|0
1640077360000|2021-12-21 09:02:40|4385|4385|4385.5|4385|4385.5|4385|4385|4385|0
1640077370000|2021-12-21 09:02:50|4385|4384.5|4386|4385.5|4386|4385.5|4384.5|4384|1202
1640077380000|2021-12-21 09:03:00|4386.5|4385|4386|4385|4386.5|4385|4386|4385|95
1640077390000|2021-12-21 09:03:10|4385|4384.5|4386|4385|4386|4385|4384.5|4384|1328
1640077400000|2021-12-21 09:03:20|4385.5|4385.5|4385|4384|4386|4385.5|4384.5|4384|414
1640077410000|2021-12-21 09:03:30|4384.5||4385||4385||4384.5||300
1640077430000|2021-12-21 09:03:50|4385.5|4384.5|4385.5|4385|4385.5|4385|4385.5|4384.5|380
1640077440000|2021-12-21 09:04:00|4385|4384.5|4385|4384|4385|4384.5|4384.5|4384|1243
1640077450000|2021-12-21 09:04:10||4384.5||4384.5||4384.5||4384.5|0
1640077460000|2021-12-21 09:04:20|4384.5|4383|4384.5|4383.5|4385|4384.5|4384|4383|4683
1640077470000|2021-12-21 09:04:30||4384||4384||4384||4384|10
1640077480000|2021-12-21 09:04:40|4385|4384.5|4386|4385|4386|4385|4385|4384.5|223
1640077490000|2021-12-21 09:04:50|4385.5|4384.5|4385.5|4385|4385.5|4385|4385|4384.5|0
1640077500000|2021-12-21 09:05:00|4386|4385.5|4387|4386|4387|4386|4386|4385.5|3453
1640077510000|2021-12-21 09:05:10|4387.5|4386.5|4387|4386|4387.5|4387|4386.5|4386|69
1640077520000|2021-12-21 09:05:20|4386.5|4385.5|4386|4385|4386.5|4385.5|4385.5|4384.5|1109
1640077530000|2021-12-21 09:05:30|4386.5|4385.5|4388|4387|4388|4387|4386|4385|686
1640077540000|2021-12-21 09:05:40|4387.5|4386.5|4388.5|4387.5|4388.5|4387.5|4387|4386.5|69
1640077550000|2021-12-21 09:05:50|4389|4388|4391|4390|4391|4390|4389|4388|900
1640077560000|2021-12-21 09:06:00|4390.5|4389.5|4388|4387.5|4390.5|4389.5|4388|4387|1674
1640077570000|2021-12-21 09:06:10|4387.5|4387|4387.5|4386.5|4388|4387|4387|4386|308
1640077580000|2021-12-21 09:06:20|4387|4386|4386|4385.5|4387.5|4386.5|4386|4385.5|246
1640077590000|2021-12-21 09:06:30|4385.5|4385|4384|4383|4385.5|4385|4384|4383|895
1640077620000|2021-12-21 09:07:00|4383.5|4383.5|4385|4384|4385|4384|4383.5|4383|4092
1640077630000|2021-12-21 09:07:10|4384.5|4383.5|4383.5|4383|4385|4384|4383|4382|5000
1640077640000|2021-12-21 09:07:20|4383|4382.5|4383|4382|4383.5|4383|4382.5|4382|167
1640077650000|2021-12-21 09:07:30|4382.5|4381.5|4382|4381.5|4382.5|4381.5|4382|4381.5|623
1640077660000|2021-12-21 09:07:40|||||||||15
1640077670000|2021-12-21 09:07:50|4382.5|4382|4383.5|4382.5|4384|4383|4382.5|4382|662
1640077680000|2021-12-21 09:08:00|4383|4382|4383|4381.5|4383.5|4382|4382.5|4381.5|883
1640077690000|2021-12-21 09:08:10|4383.5|4382|4383|4382.5|4383.5|4382.5|4382.5|4381.5|70
1640077700000|2021-12-21 09:08:20|4383.5|4382|4385|4384|4385|4384.5|4383.5|4382|1680
1640077710000|2021-12-21 09:08:30|4384.5|4383.5|4385.5|4384.5|4386|4385|4384.5|4383.5|606
1640077720000|2021-12-21 09:08:40|4385|4384|4385.5|4384.5|4385.5|4384.5|4383.5|4382.5|1644
1640077730000|2021-12-21 09:08:50|4385|4384|4383.5|4382.5|4385|4384|4383|4382.5|584
1640077740000|2021-12-21 09:09:00|4383|4383|4383.5|4382.5|4384|4383|4383|4382.5|372
1640077750000|2021-12-21 09:09:10|4384|4383|4383.5|4383|4384|4383.5|4383.5|4382.5|390
1640077760000|2021-12-21 09:09:20|4384|4383.5|4384.5|4383.5|4384.5|4384|4384|4383.5|3377
1640077770000|2021-12-21 09:09:30|4385|4384.5|4385|4384|4385.5|4385|4384.5|4384|1051
1640077780000|2021-12-21 09:09:40|4384.5|4383.5|4384|4383|4384.5|4383.5|4383.5|4383|668
1640077790000|2021-12-21 09:09:50|4383.5||4383.5||4383.5||4383.5||0
1640077800000|2021-12-21 09:10:00||4382.5||4382.5||4382.5||4382.5|631
1640077810000|2021-12-21 09:10:10|4384|4383|4384|4383.5|4384.5|4383.5|4384|4383|27
1640077820000|2021-12-21 09:10:20|4383.5|4383|4383.5|4382.5|4384|4383.5|4383|4382.5|1522
1640077830000|2021-12-21 09:10:30|4383|4382|4382.5|4381.5|4383|4382|4382|4381|749
1640077840000|2021-12-21 09:10:40|4382|4381|4382.5|4381.5|4382.5|4382|4382|4381|155
1640077850000|2021-12-21 09:10:50|4383|4382|4383.5|4382.5|4384|4383|4383|4382|2967
1640077860000|2021-12-21 09:11:00|4384|4383|4384|4383.5|4385|4384|4384|4383|76
1640077870000|2021-12-21 09:11:10|4384.5|4384|4384.5|4383.5|4385|4384|4384.5|4383.5|457
1640077880000|2021-12-21 09:11:20||4384||4384||4384||4384|0
1640077890000|2021-12-21 09:11:30|4385|4384.5|4385|4384.5|4385.5|4385|4384.5|4384.5|638
1640077900000|2021-12-21 09:11:40|4384.5|4384|4385.5|4384.5|4385.5|4384.5|4384.5|4383.5|1305
1640077910000|2021-12-21 09:11:50|4385|4384|4386|4385|4386|4385.5|4385|4384|1418
1640077920000|2021-12-21 09:12:00|4385.5|4385.5|4386.5|4385.5|4386.5|4386|4385.5|4385|107
1640077930000|2021-12-21 09:12:10||4386||4385.5||4386||4385.5|70
1640077940000|2021-12-21 09:12:20|4387|4386|4386|4385|4387|4386|4385.5|4384.5|928
1640077950000|2021-12-21 09:12:30|4386.5|4385.5|4386|4385|4387|4386|4386|4385|3685
1640077960000|2021-12-21 09:12:40|4385.5|4384.5|4386.5|4385.5|4387|4386|4385|4384.5|1314
1640077970000|2021-12-21 09:12:50|4386|4385|4386|4385.5|4386.5|4386|4386|4385|1155
1640077980000|2021-12-21 09:13:00|4386.5|4385|4386|4385|4386.5|4385|4385.5|4385|69
1640077990000|2021-12-21 09:13:10|4386.5|4385.5|4387|4386.5|4387|4386.5|4386.5|4385.5|69
1640078000000|2021-12-21 09:13:20|4386.5|4386|4387|4386|4387|4386|4386.5|4386|478
1640078010000|2021-12-21 09:13:30|4387.5|4386.5|4387|4386|4387.5|4387|4386.5|4386|127
1640078020000|2021-12-21 09:13:40|4386.5|4385.5|4386|4385|4386.5|4385.5|4386|4385|642
1640078030000|2021-12-21 09:13:50|4386.5|4385.5|4386.5|4385.5|4386.5|4386|4386.5|4385.5|0
1640078040000|2021-12-21 09:14:00|4387|4386|4387|4386|4387.5|4386.5|4387|4386|340
1640078050000|2021-12-21 09:14:10|4386.5|4385.5|4386.5|4385.5|4386.5|4385.5|4385.5|4385|2091
1640078060000|2021-12-21 09:14:20||4386||4385||4386||4385|100
1640078070000|2021-12-21 09:14:30|4386|4384.5|4385.5|4384.5|4386|4384.5|4385|4384.5|235
1640078080000|2021-12-21 09:14:40|4386|4385|4386|4385|4386.5|4385.5|4386|4385|105
1640078090000|2021-12-21 09:14:50|4385.5|4385.5|4386|4385.5|4387|4386.5|4385.5|4385.5|959
1640078100000|2021-12-21 09:15:00|4386.5|4386|4387|4386.5|4387|4386.5|4386|4386|1071
1640078110000|2021-12-21 09:15:10||4386||4386||4386||4386|0
1640078120000|2021-12-21 09:15:20|4386.5|4386.5|4387|4386|4387|4386.5|4386.5|4386|592
1640078130000|2021-12-21 09:15:30||4386.5||4386.5||4386.5||4386|0
1640078150000|2021-12-21 09:15:50|4386.5|4386|4386.5|4386|4386.5|4386|4386.5|4386|229
1640078160000|2021-12-21 09:16:00|4387|4386.5|4387|4386.5|4387|4386.5|4386.5|4385.5|14910
1640078170000|2021-12-21 09:16:10|||||||||353
1640078180000|2021-12-21 09:16:20|4387.5|4386|4388|4387.5|4388|4387.5|4387|4386|2161
1640078190000|2021-12-21 09:16:30|4387.5|4387|4387|4386.5|4387.5|4387.5|4387|4386|240
1640078200000|2021-12-21 09:16:40|4387.5|4387|4388|4387|4388|4387.5|4387|4386.5|516
1640078210000|2021-12-21 09:16:50|4387.5|4386.5|4387|4386|4387.5|4386.5|4386.5|4386|551
1640078220000|2021-12-21 09:17:00|4386.5|4385.5|4383.5|4383|4386.5|4386|4383.5|4383|37261
1640078230000|2021-12-21 09:17:10|4383|4382.5|4383|4382.5|4384|4383.5|4383|4382.5|1508
1640078240000|2021-12-21 09:17:20|4383.5|4383|4384|4383.5|4384.5|4384|4383.5|4383|2481
1640078250000|2021-12-21 09:17:30|||||||||190
1640078260000|2021-12-21 09:17:40|4383.5|4383|4385|4384|4385|4384.5|4383.5|4383|1040
1640078270000|2021-12-21 09:17:50|4384.5|4383.5|4384|4383|4384.5|4383.5|4383.5|4383|350
1640078280000|2021-12-21 09:18:00|4383.5|4382.5|4383|4382.5|4383.5|4382.5|4383|4382.5|69
1640078290000|2021-12-21 09:18:10|4383.5|4383|4383|4382.5|4384|4383|4383|4382.5|191
1640078300000|2021-12-21 09:18:20|4382.5|4382|4382|4381.5|4383|4382|4381.5|4380.5|324
1640078310000|2021-12-21 09:18:30|4382.5|4382|4382.5|4381.5|4383|4382|4382|4381.5|2812
1640078320000|2021-12-21 09:18:40|4383|4382|4383.5|4382.5|4384|4383|4382.5|4382|3081
1640078330000|2021-12-21 09:18:50|4383|4383|4384.5|4383.5|4384.5|4383.5|4383|4383|2867
1640078340000|2021-12-21 09:19:00|4384|4383|4385|4384.5|4385.5|4384.5|4384|4383|1503
1640078350000|2021-12-21 09:19:10|4384.5|4384|4384|4383|4384.5|4384|4383.5|4383|1321
1640078360000|2021-12-21 09:19:20|4383.5||4384||4384||4383.5||62
1640078370000|2021-12-21 09:19:30|4383.5||4384||4384||4383.5||0
1640078380000|2021-12-21 09:19:40|4383.5|4382.5|4383|4382.5|4384|4383|4383|4382.5|858
1640078390000|2021-12-21 09:19:50|4383.5|4383|4383.5|4383|4384.5|4383.5|4383.5|4383|69
1640078400000|2021-12-21 09:20:00|4384|4383.5|4383.5|4383|4384.5|4384|4383.5|4383|183
1640078410000|2021-12-21 09:20:10|4384|4383.5|4384.5|4384|4385|4384|4384|4383.5|0
1640078420000|2021-12-21 09:20:20|4384|4383.5|4384.5|4383.5|4385|4384|4384|4383.5|69
1640078440000|2021-12-21 09:20:40|4385|4384|4385.5|4384.5|4385.5|4384.5|4385|4384|38
1640078450000|2021-12-21 09:20:50|4385|4384|4385.5|4384|4385.5|4384.5|4384.5|4384|219
1640078460000|2021-12-21 09:21:00|4385|4384.5|4384.5|4384|4385|4384.5|4384.5|4384|15
1640078470000|2021-12-21 09:21:10|4384|4383.5|4384.5|4383.5|4385|4384|4383.5|4383|1834
1640078480000|2021-12-21 09:21:20|4385||4384.5||4385||4384.5||0
1640078490000|2021-12-21 09:21:30|4385|4384|4385|4384|4385|4384.5|4384.5|4384|0
1640078500000|2021-12-21 09:21:40|4385.5|4384.5|4386.5|4385.5|4386.5|4385.5|4385.5|4384.5|688
1640078510000|2021-12-21 09:21:50|4386||4386||4386||4386||0
1640078520000|2021-12-21 09:22:00|4385.5|4385|4386|4385|4386|4385.5|4385.5|4385|107
1640078530000|2021-12-21 09:22:10|4385.5|4384.5|4385.5|4384.5|4385.5|4385|4385|4384.5|1567
1640078540000|2021-12-21 09:22:20|4385|4385|4385.5|4384.5|4385.5|4385|4385|4384|14
1640078550000|2021-12-21 09:22:30|4386|4385|4386|4385.5|4386|4385.5|4386|4385|1042
1640078560000|2021-12-21 09:22:40|4386.5|4386|4386.5|4386|4386.5|4386|4386.5|4386|168
1640078570000|2021-12-21 09:22:50|4387|4386.5|4387|4386|4387.5|4386.5|4386.5|4386|418
1640078580000|2021-12-21 09:23:00|4386.5|4385.5|4386|4385|4386.5|4385.5|4385|4384.5|1291
1640078590000|2021-12-21 09:23:10|4385.5|4384.5|4386|4385|4386|4385.5|4385.5|4384.5|113
1640078600000|2021-12-21 09:23:20|4385.5|4385.5|4385|4384.5|4385.5|4385.5|4385|4384.5|255
1640078610000|2021-12-21 09:23:30|4385.5|4385|4385.5|4385|4385.5|4385|4385.5|4385|581
1640078620000|2021-12-21 09:23:40|4385|4384.5|4385|4384.5|4385|4384.5|4385|4384.5|53
1640078630000|2021-12-21 09:23:50|4385.5|4385|4385.5|4384.5|4386|4385|4385.5|4384.5|77
1640078640000|2021-12-21 09:24:00|4385||4385||4385||4385||0
1640078650000|2021-12-21 09:24:10|4385.5|4385|4384.5|4384|4386|4385|4384.5|4384|3414
1640078660000|2021-12-21 09:24:20|4385|4384.5|4385.5|4385|4386.5|4385.5|4384.5|4384|2120
1640078670000|2021-12-21 09:24:30|4385|4384.5|4385.5|4384.5|4386|4385|4385|4384.5|3058
1640078680000|2021-12-21 09:24:40|4385|4384|4384.5|4384|4385|4384.5|4384.5|4384|610
1640078690000|2021-12-21 09:24:50|4384|4383.5|4384|4383|4384.5|4383.5|4384|4382.5|1786
1640078700000|2021-12-21 09:25:00|4384.5|4383.5|4386|4385|4386|4385|4383.5|4383.5|799
1640078710000|2021-12-21 09:25:10|4386.5|4385.5|4388.5|4387.5|4388.5|4388|4386|4385.5|1479
1640078720000|2021-12-21 09:25:20|4388|4387|4388|4387|4388.5|4388|4387.5|4387|359
1640078730000|2021-12-21 09:25:30|4387.5||4387.5||4388||4387.5||453
1640078740000|2021-12-21 09:25:40|4388|4387.5|4389|4388|4389.5|4389|4388|4387.5|1152
1640078750000|2021-12-21 09:25:50|4389.5|4388.5|4389|4388|4389.5|4389|4389|4388|0
1640078760000|2021-12-21 09:26:00|4388.5|4387.5|4389.5|4388.5|4389.5|4388.5|4388|4387|1748
1640078770000|2021-12-21 09:26:10|4390|4389|4388.5|4388|4390|4389|4388.5|4388|214
1640078780000|2021-12-21 09:26:20|4389|4388.5|4390|4389.5|4390|4389.5|4389|4388.5|722
1640078790000|2021-12-21 09:26:30|4390.5|4390|4389.5|4388.5|4390.5|4390|4389.5|4388.5|1913
1640078800000|2021-12-21 09:26:40|4390|4389|4391.5|4390.5|4392|4391|4390|4389|445
1640078810000|2021-12-21 09:26:50|4391|4391|4391|4390|4391.5|4391|4390.5|4390|1043
1640078820000|2021-12-21 09:27:00|4390.5|4389.5|4390|4389.5|4390.5|4390|4390|4389.5|85
1640078830000|2021-12-21 09:27:10|4390.5|4390|4389.5|4389|4391|4390|4389.5|4389|1181
1640078840000|2021-12-21 09:27:20|4390|4388.5|4389|4388.5|4390|4389|4389|4388.5|948
1640078850000|2021-12-21 09:27:30|4389.5|4389|4389.5|4388.5|4390|4389|4389|4388.5|1157
1640078860000|2021-12-21 09:27:40|4389|4388|4388.5|4387.5|4389|4388|4388|4387|589
1640078870000|2021-12-21 09:27:50|4389|4388|4389|4388|4389.5|4389|4388.5|4388|1219
1640078880000|2021-12-21 09:28:00|4388.5|4388.5|4392.5|4391.5|4392.5|4392|4388.5|4388|3068
1640078890000|2021-12-21 09:28:10|4392|4391|4386|4385|4392|4391|4385.5|4385|45962
1640078900000|2021-12-21 09:28:20|4385.5|4384.5|4384.5|4383.5|4386|4385|4384|4383.5|4409
1640078910000|2021-12-21 09:28:30|4384|4384|4385.5|4384.5|4385.5|4385|4384|4384|2516
1640078920000|2021-12-21 09:28:40|4385|4385|4387|4386|4387|4386.5|4385|4385|1376
1640078930000|2021-12-21 09:28:50|4386.5||4387||4387||4386.5||0
1640078940000|2021-12-21 09:29:00|4386.5|4385.5|4385.5|4384.5|4386.5|4385.5|4385|4384.5|2202
1640078950000|2021-12-21 09:29:10|4386|4385|4386.5|4385.5|4386.5|4385.5|4386|4385|790
1640078960000|2021-12-21 09:29:20|4386|4385|4386.5|4385.5|4386.5|4385.5|4386|4385|61
1640078970000|2021-12-21 09:29:30|4387|4386|4387|4386|4387.5|4386.5|4387|4386|383
1640078980000|2021-12-21 09:29:40|4387.5|4386.5|4387.5|4386.5|4388|4387|4387|4386.5|160
1640078990000|2021-12-21 09:29:50|4388|4387|4388.5|4387.5|4389|4388|4388|4387|69
1640079000000|2021-12-21 09:30:00|4389|4388|4388.5|4387.5|4389|4388|4388|4387.5|45
1640079010000|2021-12-21 09:30:10|4389|4388|4388.5|4387.5|4389|4388.5|4388.5|4387.5|100
1640079020000|2021-12-21 09:30:20|4389|4388|4390|4389|4390|4389|4389|4388|364
1640079030000|2021-12-21 09:30:30|4389.5|4388.5|4389.5|4388.5|4389.5|4388.5|4389.5|4388.5|0
1640079040000|2021-12-21 09:30:40||4389||4388.5||4389||4388.5|45
1640079050000|2021-12-21 09:30:50|4389|4388|4388|4387.5|4389|4388|4388|4387.5|2262
1640079090000|2021-12-21 09:31:30|4387.5|4387|4388|4387|4388|4387.5|4387.5|4387|896
1640079100000|2021-12-21 09:31:40|4387.5|4386.5|4384.5|4384|4387.5|4386.5|4384.5|4384|4534
1640079110000|2021-12-21 09:31:50|4385|4384.5|4385.5|4384.5|4385.5|4385|4384.5|4384|852
1640079120000|2021-12-21 09:32:00|4385|4385|4385|4384.5|4386|4385.5|4385|4384.5|876
1640079130000|2021-12-21 09:32:10|4385.5|4385|4386|4385.5|4386.5|4385.5|4385.5|4385|299
1640079140000|2021-12-21 09:32:20|4386.5|4386|4385|4384.5|4387|4386|4385|4384.5|2327
1640079150000|2021-12-21 09:32:30|4385.5|4384|4385|4384|4385.5|4384.5|4384.5|4384|2079
1640079160000|2021-12-21 09:32:40|4384.5||4385||4385||4384.5||4
1640079170000|2021-12-21 09:32:50|4384.5|4383.5|4384.5|4383.5|4384.5|4383.5|4384|4383|260
1640079180000|2021-12-21 09:33:00|4384|4384|4383.5|4382.5|4384.5|4384|4383|4382.5|1878
1640079190000|2021-12-21 09:33:10|4383|4382|4383|4382|4383|4382|4383|4382|239
1640079200000|2021-12-21 09:33:20|4383.5|4382.5|4383.5|4383|4383.5|4383|4383|4382|403
1640079210000|2021-12-21 09:33:30||4382.5||4383||4383||4382.5|468
1640079220000|2021-12-21 09:33:40|4384|4383.5|4384.5|4383.5|4384.5|4383.5|4384|4383|822
1640079230000|2021-12-21 09:33:50|4384|4383|4384.5|4383.5|4385|4384|4384|4383|10
1640079240000|2021-12-21 09:34:00|4385|4384|4384|4383|4385|4384.5|4383|4382.5|1972
1640079250000|2021-12-21 09:34:10|4384.5|4382.5|4385|4384.5|4385|4384.5|4384|4382.5|1662
1640079260000|2021-12-21 09:34:20|4385.5|4385|4386|4385|4386|4385|4385|4385|6158
1640079270000|2021-12-21 09:34:30|4386.5|4385.5|4386.5|4385.5|4387|4386|4386.5|4385.5|150
1640079280000|2021-12-21 09:34:40|4386|4385|4386|4385|4386|4385|4386|4385|408
1640079290000|2021-12-21 09:34:50|4385.5|4384.5|4385.5|4384.5|4386|4384.5|4384.5|4384|1015
1640079300000|2021-12-21 09:35:00|4384.5|4385|4384.5|4384|4385.5|4385|4384.5|4384|4629
1640079310000|2021-12-21 09:35:10|4384|4383.5|4384|4383.5|4384|4384|4384|4383.5|0
1640079320000|2021-12-21 09:35:20|4384.5||4384||4384.5||4384||0
1640079330000|2021-12-21 09:35:30|4384.5|4384|4385|4384.5|4385|4384.5|4384.5|4384|291
1640079340000|2021-12-21 09:35:40|4385.5|4385|4385.5|4385|4385.5|4385|4385.5|4384.5|139
1640079350000|2021-12-21 09:35:50|4385|4384.5|4386.5|4385.5|4386.5|4385.5|4385|4384.5|685
1640079360000|2021-12-21 09:36:00|4386|4386|4386.5|4386|4387|4386.5|4386|4385.5|1005
1640079370000|2021-12-21 09:36:10|4387|4385.5|4387|4386|4387|4386.5|4386.5|4385.5|69
1640079390000|2021-12-21 09:36:30|4386.5|4385.5|4385.5|4385|4386.5|4385.5|4385.5|4385|1354
1640079400000|2021-12-21 09:36:40|4385|4384.5|4385|4384.5|4385|4384.5|4385|4384.5|129
1640079410000|2021-12-21 09:36:50|4384.5|4383.5|4384.5|4384|4384.5|4384|4384.5|4383.5|728
1640079420000|2021-12-21 09:37:00|4385|4384.5|4387|4386|4387|4386|4385|4384.5|69
1640079430000|2021-12-21 09:37:10|4387.5|4386.5|4389|4388|4389|4388|4387.5|4386.5|300
1640079440000|2021-12-21 09:37:20|4388.5||4389||4389||4388.5||0
1640079450000|2021-12-21 09:37:30|4388.5|4387.5|4388|4387|4388.5|4387.5|4387.5|4386.5|718
1640079470000|2021-12-21 09:37:50|4387.5|4387.5|4388|4387.5|4388.5|4387.5|4387.5|4387.5|107
1640079480000|2021-12-21 09:38:00|4387.5|4387|4390|4389|4390|4389|4387.5|4387|57
1640079490000|2021-12-21 09:38:10||4388.5||4389.5||4389.5||4388.5|0
1640079500000|2021-12-21 09:38:20|4390.5|4390|4391|4390|4391|4390.5|4390|4389.5|49
1640079510000|2021-12-21 09:38:30|4390.5|4389.5|4389.5|4388.5|4390.5|4389.5|4389.5|4388.5|3798
1640079520000|2021-12-21 09:38:40|4390|4389|4390|4389|4390|4389.5|4389.5|4389|516
1640079530000|2021-12-21 09:38:50|4389.5|4389.5|4391|4390|4391|4390|4389.5|4389.5|625
1640079540000|2021-12-21 09:39:00|4390.5||4390.5||4391||4390.5||0
1640079550000|2021-12-21 09:39:10|4390|4389.5|4389.5|4388.5|4390|4389.5|4389|4388|1375
1640079560000|2021-12-21 09:39:20|4389|4388|4389|4388.5|4389.5|4388.5|4389|4388|14
1640079570000|2021-12-21 09:39:30|4389.5|4388|4388.5|4387.5|4389.5|4388.5|4388|4387|894
1640079580000|2021-12-21 09:39:40|4388||4388.5||4388.5||4388||214
1640079590000|2021-12-21 09:39:50|4388|4387|4387.5|4386.5|4388|4387|4387|4386.5|795
1640079600000|2021-12-21 09:40:00|4388|4387|4388.5|4387.5|4388.5|4388|4388|4387|314
1640079610000|2021-12-21 09:40:10|4389|4388|4387.5|4386.5|4389|4388|4387.5|4386.5|845
1640079620000|2021-12-21 09:40:20|4388|4387|4387|4386.5|4388|4387|4387|4386.5|394
1640079630000|2021-12-21 09:40:30|4386.5|4386|4388|4387|4388|4387|4386.5|4385.5|316
1640079640000|2021-12-21 09:40:40|4387.5|4386.5|4384.5|4383.5|4387.5|4386.5|4384.5|4383.5|1487
1640079650000|2021-12-21 09:40:50|4385|4384|4384|4383.5|4385|4384|4384|4383.5|0
1640079660000|2021-12-21 09:41:00|4384.5|4384|4383.5|4382.5|4384.5|4384|4383.5|4382.5|330
1640079670000|2021-12-21 09:41:10|4384|4383|4384|4383|4384|4383.5|4384|4383|0
1640079680000|2021-12-21 09:41:20|4384.5|4383.5|4384|4383.5|4384.5|4384|4384|4383.5|502
1640079690000|2021-12-21 09:41:30|4384.5|4384|4384.5|4383.5|4385|4384|4384|4383.5|71
1640079700000|2021-12-21 09:41:40|4385|4384|4384.5|4384|4385|4384.5|4384.5|4384|415
1640079710000|2021-12-21 09:41:50|4385||4385||4385||4385||69
1640079720000|2021-12-21 09:42:00|4385.5|4384.5|4385.5|4384.5|4386|4385|4385.5|4384.5|0
1640079740000|2021-12-21 09:42:20|4385|4384|4384|4383.5|4385|4384|4384|4383|1505
1640079750000|2021-12-21 09:42:30|4383.5|4383|4383.5|4383|4383.5|4383|4383.5|4383|43
1640079760000|2021-12-21 09:42:40|4384|4383.5|4384.5|4383.5|4384.5|4384|4384|4383|285
1640079770000|2021-12-21 09:42:50|4385|4384|4385|4384|4385|4384.5|4385|4383.5|513
1640079780000|2021-12-21 09:43:00|4384.5|4383.5|4383.5|4383|4384.5|4383.5|4383.5|4382.5|629
1640079790000|2021-12-21 09:43:10|4385|4383.5|4385|4384|4385.5|4384.5|4384.5|4383.5|7847
1640079800000|2021-12-21 09:43:20|4384.5|4384.5|4386|4385|4386|4385.5|4384.5|4384.5|441
1640079810000|2021-12-21 09:43:30|4386.5|4385.5|4385.5|4384.5|4386.5|4386|4384.5|4384|2099
1640079820000|2021-12-21 09:43:40|4385|4384|4385|4384|4385.5|4384.5|4385|4384|54
1640079830000|2021-12-21 09:43:50|4385.5|4384.5|4385|4384|4385.5|4384.5|4385|4384|0
1640079840000|2021-12-21 09:44:00|4384.5|4383.5|4385|4384|4385|4384.5|4384|4383|333
1640079850000|2021-12-21 09:44:10|4384.5|4383.5|4383.5|4382.5|4384.5|4383.5|4383|4382.5|661
1640079860000|2021-12-21 09:44:20|4383|4382|4383.5|4382.5|4383.5|4382.5|4382|4381.5|503
1640079870000|2021-12-21 09:44:30|4383|4382|4382.5|4382|4383.5|4382|4382.5|4382|0
1640079880000|2021-12-21 09:44:40|4382|4381.5|4382.5|4381.5|4383|4382|4382|4381|200
1640079890000|2021-12-21 09:44:50|4383|4382.5|4382.5|4381.5|4383|4382.5|4382.5|4381.5|0
1640079900000|2021-12-21 09:45:00|4383|4382|4383|4382|4383|4382.5|4382.5|4382|0
1640079910000|2021-12-21 09:45:10|4383.5|4382.5|4384|4383|4384.5|4383.5|4383.5|4382.5|699
1640079920000|2021-12-21 09:45:20|4383.5|4382.5|4383.5|4382.5|4383.5|4382.5|4383|4382.5|639
1640079930000|2021-12-21 09:45:30|4383|4383|4383.5|4383|4383.5|4383|4383|4383|15
1640079940000|2021-12-21 09:45:40|4384||4383.5||4384||4383.5||14
1640079950000|2021-12-21 09:45:50|4383|4382.5|4383|4382.5|4383|4382.5|4383|4382.5|106
1640079960000|2021-12-21 09:46:00|4383.5|4383|4383.5|4382.5|4383.5|4383|4383|4382.5|4
1640079970000|2021-12-21 09:46:10|4384|4383|4383.5|4382.5|4384|4383.5|4383.5|4382.5|573
1640079990000|2021-12-21 09:46:30|4383|4382|4383|4382|4383|4382|4382.5|4382|476
1640080000000|2021-12-21 09:46:40||4382.5||4382||4382.5||4382|0
1640080010000|2021-12-21 09:46:50|||||||||5
1640080020000|2021-12-21 09:47:00|4383.5|4382.5|4383|4382.5|4383.5|4383|4383|4382|585
1640080030000|2021-12-21 09:47:10|4383.5|4382|4384|4383|4384|4383.5|4383|4382|438
1640080040000|2021-12-21 09:47:20|4384.5|4383.5|4385|4384|4385|4384.5|4384|4383.5|103
1640080050000|2021-12-21 09:47:30|4384.5|4383.5|4385|4384|4385|4384|4384.5|4383.5|0
1640080060000|2021-12-21 09:47:40|4385.5|4384.5|4385|4384|4385.5|4384.5|4385|4384|750
1640080070000|2021-12-21 09:47:50|4384.5|4383.5|4384|4383|4384.5|4383.5|4384|4383|1765
1640080080000|2021-12-21 09:48:00|4383.5|4382.5|4382.5|4381.5|4383.5|4382.5|4382|4381.5|404
1640080100000|2021-12-21 09:48:20|4383|4382|4381|4380.5|4383|4382|4381|4380.5|816
1640080110000|2021-12-21 09:48:30|4380.5|4380|4381|4380|4381|4380|4380|4379|1370
1640080140000|2021-12-21 09:49:00|4380.5|4379.5|4380|4379|4380.5|4379.5|4379.5|4379|430
1640080150000|2021-12-21 09:49:10|4379.5|4378.5|4379|4378|4379.5|4378.5|4379|4378|539
1640080160000|2021-12-21 09:49:20|4378.5|4378.5|4379|4378|4380|4379|4378.5|4378|883
1640080170000|2021-12-21 09:49:30|4378.5|4377.5|4379.5|4378.5|4379.5|4378.5|4378|4377.5|1288
1640080180000|2021-12-21 09:49:40|4379|4378|4379.5|4378.5|4380|4379|4378.5|4378|380
1640080190000|2021-12-21 09:49:50|4380|4379|4380|4379.5|4380.5|4380|4379.5|4379|584
1640080200000|2021-12-21 09:50:00|4380.5|4380|4380|4379.5|4381|4380|4380|4379.5|767
1640080210000|2021-12-21 09:50:10|4380.5||4380.5||4380.5||4380||0
1640080220000|2021-12-21 09:50:20|4380|4379|4379|4378|4380|4379|4378.5|4378|949
1640080230000|2021-12-21 09:50:30|4379.5|4378.5|4379|4378.5|4379.5|4378.5|4379|4378.5|455
1640080240000|2021-12-21 09:50:40|4378.5|4378|4378.5|4378|4379|4378.5|4378.5|4378|840
1640080250000|2021-12-21 09:50:50|4379|4377.5|4378.5|4377.5|4379|4377.5|4378|4377.5|621
1640080260000|2021-12-21 09:51:00|4378|4377|4378|4377|4378|4377|4377.5|4377|345
1640080270000|2021-12-21 09:51:10|4377.5|4377.5|4378|4377.5|4378.5|4377.5|4377.5|4377.5|0
1640080280000|2021-12-21 09:51:20|4378.5|4378|4378.5|4378|4378.5|4378|4378.5|4378|0
1640080290000|2021-12-21 09:51:30|4379|4378.5|4379|4378|4379|4378.5|4378.5|4378|170
1640080300000|2021-12-21 09:51:40||4378.5||4378||4378.5||4378|0
1640080310000|2021-12-21 09:51:50|4379.5|4378.5|4380|4379|4380|4379.5|4379.5|4378.5|1003
1640080320000|2021-12-21 09:52:00|4379.5|4378.5|4380|4379|4380|4379|4379|4378.5|1133
1640080330000|2021-12-21 09:52:10|4379.5|4378.5|4379.5|4378.5|4379.5|4378.5|4379.5|4378.5|25
1640080340000|2021-12-21 09:52:20|4379|4378|4378|4377|4379.5|4378|4378|4377|1774
1640080350000|2021-12-21 09:52:30|4378.5|4377.5|4377.5|4377|4378.5|4378|4377.5|4377|69
1640080360000|2021-12-21 09:52:40|4378|4376.5|4378|4377|4378|4377|4377|4376.5|509
1640080370000|2021-12-21 09:52:50|4377.5|4376.5|4378.5|4377.5|4378.5|4377.5|4377.5|4376.5|38
1640080380000|2021-12-21 09:53:00|4378|4377|4377|4376|4378|4377|4377|4376|1261
1640080390000|2021-12-21 09:53:10|4377.5|4376.5|4377.5|4376.5|4378|4377.5|4377.5|4376.5|694
1640080400000|2021-12-21 09:53:20|4378|4377|4378|4377.5|4378.5|4377.5|4377.5|4377|605
1640080410000|2021-12-21 09:53:30|4377.5|4377|4378|4377.5|4378|4377.5|4377.5|4377|0
1640080420000|2021-12-21 09:53:40|4377.5|4376.5|4377.5|4377|4378|4377.5|4377.5|4376.5|2202
1640080430000|2021-12-21 09:53:50|4377|4376.5|4377|4376.5|4377|4376.5|4377|4376.5|822
1640080440000|2021-12-21 09:54:00|4376.5|4376|4376|4375|4376.5|4376|4375.5|4375|602
1640080450000|2021-12-21 09:54:10|4376.5|4375.5|4376|4375|4376.5|4375.5|4375.5|4375|10
1640080460000|2021-12-21 09:54:20|4375.5|4374.5|4376|4375|4376|4375.5|4375|4374.5|803
1640080470000|2021-12-21 09:54:30|4376.5|4375.5|4376.5|4375.5|4377|4376|4376|4375|0
1640080480000|2021-12-21 09:54:40|4377|4375|4377|4376|4377|4376.5|4377|4375|187
1640080490000|2021-12-21 09:54:50|4377.5|4375.5|4376.5|4375.5|4377.5|4376|4376.5|4375.5|12
1640080500000|2021-12-21 09:55:00|4376|4375|4374.5|4374|4376|4375|4374.5|4374|1351
1640080510000|2021-12-21 09:55:10|4374|4373.5|4374.5|4373.5|4374.5|4374|4374|4373.5|595
1640080520000|2021-12-21 09:55:20||4374||4374||4374||4374|6
1640080530000|2021-12-21 09:55:30|4374|4373.5|4373.5|4372.5|4374.5|4373.5|4373|4372.5|1415
1640080540000|2021-12-21 09:55:40|4374|4373|4375|4374|4375|4374|4374|4373|210
1640080550000|2021-12-21 09:55:50|4374.5|4373.5|4374.5|4373.5|4374.5|4374|4374|4373.5|103
1640080560000|2021-12-21 09:56:00|4374|4373|4374.5|4373|4374.5|4373.5|4373.5|4372.5|1470
1640080570000|2021-12-21 09:56:10|4374|4372.5|4372.5|4371.5|4374|4372.5|4372|4371.5|388
1640080580000|2021-12-21 09:56:20|4372||4372||4372.5||4372||238
1640080600000|2021-12-21 09:56:40|4372.5|4372|4373.5|4372.5|4373.5|4373|4372.5|4372|607
1640080610000|2021-12-21 09:56:50|4373|4372|4373|4372|4373.5|4372|4373|4372|69
1640080620000|2021-12-21 09:57:00|4373.5|4372.5|4374.5|4373|4374.5|4373.5|4373.5|4372.5|392
1640080630000|2021-12-21 09:57:10|4374|4373.5|4374|4373|4374|4373.5|4373.5|4373|107
1640080640000|2021-12-21 09:57:20|4374.5|4373.5|4374.5|4373|4374.5|4373.5|4374.5|4373|0
1640080650000|2021-12-21 09:57:30|4374|4372.5|4372.5|4372|4374|4372.5|4372.5|4372|1100
1640080660000|2021-12-21 09:57:40|4373|4371.5|4373|4372|4373|4372.5|4373|4371.5|1128
1640080670000|2021-12-21 09:57:50|4373.5|4372.5|4374|4373.5|4374|4373.5|4373.5|4372.5|111
1640080680000|2021-12-21 09:58:00|4373.5|4373|4373|4372|4374|4373|4372.5|4371.5|517
1640080690000|2021-12-21 09:58:10|4373.5|4372.5|4373.5|4372.5|4373.5|4372.5|4373|4372.5|363
1640080700000|2021-12-21 09:58:20|4374|4373|4373.5|4372.5|4374|4373|4373.5|4372.5|2024
1640080710000|2021-12-21 09:58:30|4373|4372|4373|4372|4373|4372|4372.5|4372|898
1640080720000|2021-12-21 09:58:40|4373.5|4372.5|4373.5|4373|4373.5|4373|4373.5|4372.5|578
1640080730000|2021-12-21 09:58:50|4373|4372.5|4371.5|4371|4373|4372.5|4371.5|4371|536
1640080740000|2021-12-21 09:59:00|4372|4370.5|4366|4365|4372|4370.5|4364.5|4364|13177
1640080750000|2021-12-21 09:59:10|4365.5|4364.5|4367.5|4366.5|4367.5|4367|4365.5|4364.5|4131
1640080760000|2021-12-21 09:59:20|4367|4366|4369|4368|4369.5|4368.5|4367|4366|3887
1640080770000|2021-12-21 09:59:30|4368.5|4367.5|4368.5|4367.5|4369|4368.5|4367|4366|3034
1640080780000|2021-12-21 09:59:40|4369|4368|4368|4367|4369|4368|4367|4366|877
1640080790000|2021-12-21 09:59:50|4368.5|4367.5|4368.5|4367.5|4369|4368|4368|4367.5|0
1640080800000|2021-12-21 10:00:00|4369|4368|4370.5|4369.5|4370.5|4369.5|4369|4368|1413
1640080810000|2021-12-21 10:00:10|4370|4369|4369.5|4369|4370.5|4369|4369|4368.5|1154
1640080820000|2021-12-21 10:00:20|||||||||78
1640080830000|2021-12-21 10:00:30|4369|4368.5|4368.5|4367.5|4369|4368.5|4368|4367|1843
1640080840000|2021-12-21 10:00:40|4368|4367|4368.5|4368|4368.5|4368|4367.5|4367|137
1640080850000|2021-12-21 10:00:50|4369|4368.5|4369.5|4368.5|4369.5|4368.5|4369|4368|114
1640080860000|2021-12-21 10:01:00|4370|4369|4370.5|4369.5|4370.5|4369.5|4370|4368.5|69
1640080870000|2021-12-21 10:01:10|4370|4369|4368|4367|4370.5|4369|4368|4366.5|1333
1640080880000|2021-12-21 10:01:20|4368.5|4367.5|4369|4368.5|4369|4368.5|4368.5|4367|518
1640080890000|2021-12-21 10:01:30|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|45
1640080900000|2021-12-21 10:01:40|4369|4368.5|4369.5|4369|4370.5|4369.5|4369|4368.5|100
1640080910000|2021-12-21 10:01:50|4369|4368.5|4368|4367|4369|4368.5|4367.5|4367|1306
1640080920000|2021-12-21 10:02:00|4368.5|4367.5|4369.5|4368.5|4369.5|4368.5|4368.5|4367.5|997
1640080930000|2021-12-21 10:02:10|4369|4368|4368|4367|4369|4368|4367.5|4367|593
1640080940000|2021-12-21 10:02:20|4368.5|4367.5|4368|4367.5|4368.5|4367.5|4367.5|4367|6
1640080950000|2021-12-21 10:02:30|4367.5|4367|4369|4368|4369|4368|4367.5|4367|823
1640080960000|2021-12-21 10:02:40|4368.5|4367.5|4368.5|4367.5|4368.5|4368|4368|4367.5|100
1640080970000|2021-12-21 10:02:50|4369|4368|4368.5|4367.5|4369|4368|4368|4367.5|0
1640080980000|2021-12-21 10:03:00|4369|4368|4370|4369|4370|4369|4369|4367.5|230
1640080990000|2021-12-21 10:03:10|4370.5|4369.5|4370.5|4370|4370.5|4370|4370.5|4369.5|81
1640081000000|2021-12-21 10:03:20|4371|4370.5|4371|4370.5|4371.5|4370.5|4370.5|4369.5|3127
1640081010000|2021-12-21 10:03:30|4370.5|4370|4370.5|4370|4371|4370|4370.5|4370|1352
1640081020000|2021-12-21 10:03:40|4371|4370.5|4372|4371|4372.5|4371.5|4371|4370.5|1223
1640081030000|2021-12-21 10:03:50|4371.5||4371.5||4371.5||4371.5||160
1640081040000|2021-12-21 10:04:00|||||||||11
1640081050000|2021-12-21 10:04:10|||||||||7
1640081060000|2021-12-21 10:04:20|4372|4371.5|4373|4372|4373|4372|4372|4371.5|1572
1640081070000|2021-12-21 10:04:30|4372.5|4372.5|4372|4371|4373|4372.5|4371.5|4371|4011
1640081080000|2021-12-21 10:04:40|4371.5|4371.5|4372|4371.5|4372|4371.5|4371.5|4371|71
1640081090000|2021-12-21 10:04:50|4371.5|4371|4370.5|4370|4371.5|4371|4370.5|4370|508
1640081100000|2021-12-21 10:05:00|4371|4370.5|4370.5|4369.5|4371|4370.5|4370|4369.5|353
1640081110000|2021-12-21 10:05:10|4370|4369|4371|4370|4371|4370|4369.5|4369|609
1640081120000|2021-12-21 10:05:20||4370.5||4370.5||4370.5||4370|25
1640081130000|2021-12-21 10:05:30|4371.5|4371|4371.5|4371|4372|4371|4371|4370.5|311
1640081140000|2021-12-21 10:05:40|4372||4372||4372||4372||0
1640081150000|2021-12-21 10:05:50|4372.5|4371.5|4372.5|4371.5|4372.5|4372|4372|4371.5|353
1640081160000|2021-12-21 10:06:00|4372|4371|4371.5|4370.5|4372|4371.5|4371|4370.5|1805
1640081170000|2021-12-21 10:06:10|4372|4371|4372|4371.5|4372|4371.5|4372|4371|62
1640081180000|2021-12-21 10:06:20|4372.5|4372|4371|4370|4372.5|4372|4370.5|4369.5|931
1640081190000|2021-12-21 10:06:30|4370.5|4369.5|4370.5|4369.5|4371|4370|4370|4369.5|70
1640081200000|2021-12-21 10:06:40||4370||4369.5||4370||4369.5|0
1640081210000|2021-12-21 10:06:50|4370|4369|4369.5|4368.5|4370|4369|4369|4368|333
1640081220000|2021-12-21 10:07:00|4370|4369|4370|4369|4370|4369|4370|4368.5|100
1640081230000|2021-12-21 10:07:10|4369.5|4368.5|4370.5|4369.5|4370.5|4369.5|4369|4368.5|992
1640081240000|2021-12-21 10:07:20|4370|4370|4371.5|4370.5|4371.5|4370.5|4370|4370|536
1640081250000|2021-12-21 10:07:30|4371|4370|4372|4371|4372|4371.5|4371|4370|1587
1640081260000|2021-12-21 10:07:40|4371.5|4370.5|4371.5|4370.5|4371.5|4370.5|4371.5|4370.5|0
1640081270000|2021-12-21 10:07:50|4372|4371|4372|4371|4372|4371.5|4372|4371|200
1640081280000|2021-12-21 10:08:00|4371.5|4371.5|4371|4370|4372|4371.5|4370.5|4370|1290
1640081290000|2021-12-21 10:08:10|4371.5|4370.5|4370.5|4370|4371.5|4370.5|4370.5|4370|1033
1640081300000|2021-12-21 10:08:20|4370|4369.5|4370|4369.5|4370.5|4369.5|4370|4369|543
1640081310000|2021-12-21 10:08:30|4369.5|4369|4370|4369.5|4370|4369.5|4369.5|4369|920
1640081320000|2021-12-21 10:08:40|4369.5|4369|4370|4369|4370|4369|4369.5|4369|69
1640081330000|2021-12-21 10:08:50|4370.5|4369.5|4370.5|4369.5|4370.5|4370|4370|4369.5|0
1640081340000|2021-12-21 10:09:00|4371|4370|4371.5|4370.5|4371.5|4370.5|4371|4369.5|435
1640081350000|2021-12-21 10:09:10|4372|4371|4373|4372.5|4373|4372.5|4372|4371|676
1640081370000|2021-12-21 10:09:30|4373.5|4373|4373.5|4373|4374|4373|4373.5|4373|0
1640081380000|2021-12-21 10:09:40|4373|4372.5|4371|4370|4373|4372.5|4371|4370|2245
1640081390000|2021-12-21 10:09:50|4370.5|4370.5|4371|4370|4371|4370.5|4370.5|4370|1480
1640081400000|2021-12-21 10:10:00|4370.5|4369.5|4370.5|4369.5|4370.5|4369.5|4370|4369.5|112
1640081410000|2021-12-21 10:10:10|4370|4370|4370|4369.5|4370.5|4370|4370|4369.5|69
1640081420000|2021-12-21 10:10:20|4370.5|4369|4370|4369|4370.5|4369.5|4369.5|4369|677
1640081430000|2021-12-21 10:10:30|4369.5|4369.5|4370.5|4369.5|4370.5|4370|4369.5|4369.5|163
1640081440000|2021-12-21 10:10:40|4370|4370|4370.5|4369.5|4370.5|4370|4370|4369|891
1640081450000|2021-12-21 10:10:50||4370||4369.5||4370||4369.5|0
1640081460000|2021-12-21 10:11:00|4370|4370|4370.5|4369.5|4370.5|4370|4370|4369.5|70
1640081470000|2021-12-21 10:11:10|4371|4370|4370.5|4370|4371|4370.5|4370.5|4369.5|319
1640081480000|2021-12-21 10:11:20|4370|4369.5|4370.5|4370|4370.5|4370|4370|4369.5|109
1640081490000|2021-12-21 10:11:30|4371|4370.5|4371.5|4370.5|4371.5|4371|4370.5|4370|497
1640081500000|2021-12-21 10:11:40|4372|4371|4371.5|4371|4372|4371|4371.5|4371|7
1640081510000|2021-12-21 10:11:50|4371|4370.5|4371|4370|4371|4370.5|4370.5|4370|1826
1640081520000|2021-12-21 10:12:00|4371.5|4370.5|4372|4371|4372|4371.5|4371|4370|1625
1640081530000|2021-12-21 10:12:10|4372.5|4371.5|4373|4372.5|4373.5|4372.5|4372.5|4371.5|706
1640081540000|2021-12-21 10:12:20|4373.5|4373|4375|4374|4375|4374|4373.5|4373|634
1640081550000|2021-12-21 10:12:30||4374.5||4374||4374.5||4374|123
1640081560000|2021-12-21 10:12:40|4374.5|4373.5|4374|4373|4374.5|4373.5|4373.5|4373|885
1640081570000|2021-12-21 10:12:50|4374.5|4373.5|4374.5|4373.5|4374.5|4374|4374.5|4373.5|69
1640081580000|2021-12-21 10:13:00|4375|4374|4376|4375|4376.5|4376|4375|4374|464
1640081590000|2021-12-21 10:13:10|4375.5||4376||4376||4375.5||0
1640081600000|2021-12-21 10:13:20|4376.5|4375.5|4377|4375.5|4377|4375.5|4376|4375.5|0
1640081610000|2021-12-21 10:13:30|4376.5|4376|4376.5|4376|4376.5|4376|4376.5|4376|750
1640081620000|2021-12-21 10:13:40||4375.5||4376||4376||4375.5|0
1640081630000|2021-12-21 10:13:50|4376|4375.5|4376|4375|4376.5|4375.5|4375.5|4374.5|1212
1640081640000|2021-12-21 10:14:00|4376.5|4375.5|4375.5|4375|4376.5|4375.5|4375.5|4375|0
1640081650000|2021-12-21 10:14:10|4376|4375.5|4377|4375.5|4377.5|4376.5|4376|4375.5|225
1640081660000|2021-12-21 10:14:20|4377.5|4376|4378|4377|4378|4377|4377.5|4376|359
1640081670000|2021-12-21 10:14:30|4377.5|4376.5|4378|4376.5|4378|4376.5|4377.5|4376.5|0
1640081680000|2021-12-21 10:14:40|4377.5|4377|4378|4377.5|4378|4377.5|4377.5|4376.5|608
1640081690000|2021-12-21 10:14:50|4378.5|4378|4378|4377|4378.5|4378|4377.5|4377|171
1640081700000|2021-12-21 10:15:00|4377.5|4376.5|4378.5|4377.5|4378.5|4377.5|4377.5|4376.5|1308
1640081710000|2021-12-21 10:15:10|4379|4378|4381.5|4380.5|4381.5|4380.5|4379|4378|3631
1640081720000|2021-12-21 10:15:20|4381|4380|4382|4381|4382|4381|4381|4380|693
1640081730000|2021-12-21 10:15:30|4381|4380.5|4382.5|4382|4383|4382|4381|4380.5|420
1640081740000|2021-12-21 10:15:40|4383|4381.5|4382|4381|4383|4382|4381.5|4381|6643
1640081750000|2021-12-21 10:15:50|4382.5|4381.5|4383.5|4382.5|4384|4383|4382.5|4381.5|1336
1640081760000|2021-12-21 10:16:00|4384|4383|4384|4383|4384|4383.5|4383.5|4382.5|149
1640081770000|2021-12-21 10:16:10|4384.5|4383.5|4384.5|4383.5|4384.5|4383.5|4384|4383|0
1640081780000|2021-12-21 10:16:20|4385|4384|4385.5|4384.5|4386|4385|4384.5|4383.5|344
1640081790000|2021-12-21 10:16:30|4385|4385|4386|4385|4386|4385|4385|4384.5|320
1640081810000|2021-12-21 10:16:50|4385.5|4384.5|4385.5|4384.5|4385.5|4384.5|4385.5|4384.5|668
1640081820000|2021-12-21 10:17:00|4385|4385|4386|4385|4386|4385|4385|4385|1007
1640081830000|2021-12-21 10:17:10|4385.5|4384.5|4386|4385|4386|4385|4385.5|4384.5|260
1640081840000|2021-12-21 10:17:20|4386.5|4385.5|4386.5|4385.5|4387|4386|4386.5|4385|25
1640081850000|2021-12-21 10:17:30|4386|4385|4385|4384.5|4386.5|4385.5|4385|4384.5|2001
1640081860000|2021-12-21 10:17:40|4384.5|4384|4385|4384|4385|4384|4384.5|4384|656
1640081870000|2021-12-21 10:17:50|4384.5||4384.5||4384.5||4384.5||0
1640081880000|2021-12-21 10:18:00|4385|4384.5|4385|4384|4385|4384.5|4384.5|4384|219
1640081900000|2021-12-21 10:18:20|4384.5|4383.5|4384.5|4383.5|4385|4384|4383.5|4383|423
1640081910000|2021-12-21 10:18:30||4384||4383.5||4384||4383.5|141
1640081920000|2021-12-21 10:18:40|4384|4383|4384|4383|4384|4383|4383.5|4383|810
1640081930000|2021-12-21 10:18:50|4383.5|4383.5|4384|4383.5|4384.5|4383.5|4383.5|4383.5|259
1640081940000|2021-12-21 10:19:00|4384.5|4384|4386|4384.5|4386|4384.5|4384.5|4384|2027
1640081950000|2021-12-21 10:19:10|4385.5|4384|4384.5|4384|4386|4384|4384.5|4384|69
1640081960000|2021-12-21 10:19:20|4385|4383.5|4383.5|4383|4385|4383.5|4383.5|4383|517
1640081970000|2021-12-21 10:19:30|4383|4382.5|4383.5|4382.5|4383.5|4383|4383|4382|1850
1640081980000|2021-12-21 10:19:40|4383|4382|4382.5|4382|4383|4382|4382.5|4382|74
1640081990000|2021-12-21 10:19:50|4382|4381.5|4382.5|4381.5|4382.5|4381.5|4381.5|4380.5|492
1640082000000|2021-12-21 10:20:00|4382|4381|4380.5|4379.5|4382.5|4381|4380.5|4379.5|1383
1640082010000|2021-12-21 10:20:10|4381|4380|4385|4384|4385.5|4384.5|4380.5|4380|1243
1640082020000|2021-12-21 10:20:20|4385.5|4384.5|4385.5|4384.5|4386|4385|4385|4384|225
1640082030000|2021-12-21 10:20:30|4386|4385|4386|4385.5|4386.5|4385.5|4386|4384.5|170
1640082040000|2021-12-21 10:20:40|4386.5|4386|4387.5|4386.5|4387.5|4387|4386.5|4385.5|661
1640082050000|2021-12-21 10:20:50|4387|4386|4386.5|4386|4387|4386|4386.5|4386|144
1640082060000|2021-12-21 10:21:00|4387|4386.5|4388|4387|4388.5|4387.5|4387|4386.5|850
1640082070000|2021-12-21 10:21:10|4387.5|4387.5|4388.5|4388|4388.5|4388|4387.5|4387.5|320
1640082080000|2021-12-21 10:21:20|4388|4387.5|4388|4387|4388.5|4387.5|4387.5|4386|2192
1640082090000|2021-12-21 10:21:30|4387.5||4388||4388||4387.5||0
1640082100000|2021-12-21 10:21:40|4388.5|4387.5|4388.5|4387.5|4388.5|4388|4387.5|4387|2188
1640082110000|2021-12-21 10:21:50|4387.5|4387|4388.5|4387.5|4388.5|4388|4387.5|4387|0
1640082120000|2021-12-21 10:22:00||4388||4387.5||4388||4387.5|160
1640082130000|2021-12-21 10:22:10|4389|4388|4389.5|4388|4389.5|4388.5|4388.5|4387.5|585
1640082140000|2021-12-21 10:22:20||4388.5||4389||4389||4388.5|219
1640082150000|2021-12-21 10:22:30|4389|4388.5|4389.5|4389|4389.5|4389|4389|4388.5|143
1640082160000|2021-12-21 10:22:40|4389|4388.5|4389.5|4389|4389.5|4389|4388|4387.5|5118
1640082170000|2021-12-21 10:22:50|4389|4388.5|4390.5|4389.5|4391|4390.5|4389|4388.5|2730
1640082180000|2021-12-21 10:23:00|4391|4390|4391|4390|4391|4390|4390.5|4389.5|223
1640082190000|2021-12-21 10:23:10|4390.5|4389.5|4389.5|4388.5|4390.5|4389.5|4389|4388|1102
1640082200000|2021-12-21 10:23:20|4389|4388|4389|4388|4389.5|4389|4388.5|4388|1186
1640082210000|2021-12-21 10:23:30|4389.5|4388.5|4388.5|4388|4389.5|4388.5|4388.5|4388|1059
1640082220000|2021-12-21 10:23:40|4388|4387.5|4388|4387|4388|4387.5|4387.5|4386.5|337
1640082230000|2021-12-21 10:23:50|4387.5||4387.5||4387.5||4387.5||0
1640082240000|2021-12-21 10:24:00|4387|4386.5|4389|4387.5|4389|4388|4387|4386.5|3824
1640082250000|2021-12-21 10:24:10|4389.5|4388|4389.5|4389|4389.5|4389|4389|4387.5|615
1640082260000|2021-12-21 10:24:20|4389|4388.5|4387|4386|4389|4388.5|4386.5|4386|2159
1640082270000|2021-12-21 10:24:30|4386.5|4385.5|4386.5|4385.5|4386.5|4386|4386.5|4385.5|375
1640082280000|2021-12-21 10:24:40||4386||4386||4386||4385.5|0
1640082290000|2021-12-21 10:24:50|4387|4386.5|4387|4386|4389|4388|4387|4386|1273
1640082300000|2021-12-21 10:25:00|4387.5|4386.5|4388.5|4387.5|4388.5|4387.5|4387.5|4386.5|50
1640082310000|2021-12-21 10:25:10|4388|4387|4388.5|4388|4389|4388|4387.5|4386.5|166
1640082320000|2021-12-21 10:25:20|4388|4387.5|4387.5|4387|4388.5|4387.5|4387.5|4387|625
1640082330000|2021-12-21 10:25:30|4387|4386.5|4387.5|4387|4388|4387|4386.5|4386|837
1640082340000|2021-12-21 10:25:40|4388|4387.5|4388.5|4388|4388.5|4388|4388|4387|19
1640082350000|2021-12-21 10:25:50|4389|4388.5|4389|4388|4389|4388.5|4388.5|4387.5|471
1640082360000|2021-12-21 10:26:00|4388.5|4387.5|4389.5|4388.5|4389.5|4389|4388|4387.5|460
1640082370000|2021-12-21 10:26:10|4389|4388|4389|4388.5|4389|4388.5|4389|4388|0
1640082380000|2021-12-21 10:26:20|4388.5|4388|4387|4386|4388.5|4388|4386.5|4385.5|932
1640082390000|2021-12-21 10:26:30|4386.5|4385.5|4386.5|4385.5|4386.5|4386|4386.5|4385.5|0
1640082400000|2021-12-21 10:26:40|4387|4386|4387.5|4386.5|4388|4387|4387|4386|887
1640082420000|2021-12-21 10:27:00|4387|4386|4387.5|4386|4387.5|4386|4386|4385.5|468
1640082430000|2021-12-21 10:27:10|4387|4386.5|4387.5|4386.5|4387.5|4387|4387|4386.5|313
1640082440000|2021-12-21 10:27:20|4388|4387|4388.5|4387.5|4388.5|4387.5|4388|4387|91
1640082450000|2021-12-21 10:27:30|4388|4387|4388.5|4387|4388.5|4387|4387.5|4387|154
1640082460000|2021-12-21 10:27:40|4388||4388||4388||4388||0
1640082470000|2021-12-21 10:27:50|4387.5|4386.5|4386.5|4385.5|4387.5|4386.5|4386.5|4385.5|742
1640082480000|2021-12-21 10:28:00|4386|4385|4384.5|4383.5|4386|4385.5|4384.5|4383.5|468
1640082490000|2021-12-21 10:28:10|4384|4383|4384|4383|4384.5|4383.5|4383.5|4383|539
1640082500000|2021-12-21 10:28:20|4383.5|4383.5|4383.5|4383|4383.5|4383.5|4383.5|4383|0
1640082510000|2021-12-21 10:28:30|4383|4382.5|4383|4382|4383|4382.5|4383|4382|628
1640082520000|2021-12-21 10:28:40||4382.5||4382||4382.5||4382|0
1640082530000|2021-12-21 10:28:50|4383.5|4382.5|4383|4382.5|4384.5|4383.5|4383|4382.5|1893
1640082540000|2021-12-21 10:29:00|4382.5|4382|4382.5|4381.5|4382.5|4382|4382|4381|1416
1640082550000|2021-12-21 10:29:10|4382|4381|4382|4381.5|4382|4381.5|4382|4381|0
1640082570000|2021-12-21 10:29:30|4381.5|4381|4381.5|4381|4382|4381.5|4381.5|4381|89
1640082580000|2021-12-21 10:29:40|4381|4380.5|4382.5|4381.5|4382.5|4381.5|4381|4380|580
1640082590000|2021-12-21 10:29:50|4382|4382|4383|4382|4383|4382|4382|4381.5|260
1640082600000|2021-12-21 10:30:00|4383.5||4383||4383.5||4382.5||0
1640082610000|2021-12-21 10:30:10|4382.5|4381.5|4383|4382|4383|4382.5|4382|4381.5|933
1640082620000|2021-12-21 10:30:20|4382.5|4381.5|4381.5|4381|4382.5|4381.5|4381.5|4381|448
1640082630000|2021-12-21 10:30:30|4382|4381.5|4382.5|4381.5|4383|4382|4382|4381|872
1640082640000|2021-12-21 10:30:40|4382||4382.5||4382.5||4382||0
1640082650000|2021-12-21 10:30:50|4382||4382||4382.5||4382||0
1640082670000|2021-12-21 10:31:10|4381.5|4381|4381|4380.5|4381.5|4381|4381|4380.5|480
1640082680000|2021-12-21 10:31:20|4381.5|4381|4382.5|4381.5|4382.5|4381.5|4381.5|4381|590
1640082690000|2021-12-21 10:31:30|4383|4382|4382.5|4381.5|4383|4382.5|4382.5|4381.5|1279
1640082710000|2021-12-21 10:31:50|4383|4382|4384.5|4383.5|4384.5|4384|4383|4382|529
1640082720000|2021-12-21 10:32:00|4384||4384||4384||4384||0
1640082730000|2021-12-21 10:32:10|4383.5|4383|4382.5|4381.5|4383.5|4383|4382.5|4381.5|597
1640082740000|2021-12-21 10:32:20|4383|4382|4383.5|4383|4384|4383|4383|4382|614
1640082750000|2021-12-21 10:32:30|4384||4383.5||4384||4383.5||0
1640082760000|2021-12-21 10:32:40|4383|4382.5|4383|4382.5|4383|4382.5|4383|4382.5|137
1640082770000|2021-12-21 10:32:50|4382.5|4382|4382|4381.5|4382.5|4382|4382|4381.5|653
1640082780000|2021-12-21 10:33:00|4381.5|4381|4382|4381|4382|4381.5|4381.5|4381|809
1640082790000|2021-12-21 10:33:10|4382.5|4381.5|4382.5|4381.5|4382.5|4382|4382.5|4381.5|503
1640082800000|2021-12-21 10:33:20|4383|4382|4383.5|4382.5|4383.5|4382.5|4383|4381.5|20
1640082810000|2021-12-21 10:33:30|4384|4383|4384|4383|4384|4383|4383|4382|1195
1640082820000|2021-12-21 10:33:40|4383.5|4382.5|4384|4383.5|4384|4383.5|4383.5|4382.5|0
1640082830000|2021-12-21 10:33:50|||||||||10
1640082840000|2021-12-21 10:34:00|4383.5|4383|4384|4383|4384|4383.5|4383.5|4383|245
1640082850000|2021-12-21 10:34:10||4383.5||4383.5||4383.5||4383.5|1
1640082860000|2021-12-21 10:34:20|4384.5|4384|4384.5|4383.5|4384.5|4384|4384.5|4383.5|69
1640082870000|2021-12-21 10:34:30|4384|4384|4384.5|4384|4384.5|4384|4384|4384|306
1640082880000|2021-12-21 10:34:40|4385|4384.5|4385|4384|4385|4384.5|4385|4384|69
1640082890000|2021-12-21 10:34:50||4384.5||4384.5||4384.5||4384.5|0
1640082900000|2021-12-21 10:35:00|4385.5|4385|4385.5|4385|4386|4385|4385.5|4385|168
1640082910000|2021-12-21 10:35:10|4385|4384.5|4385|4384|4385|4384.5|4384.5|4384|1494
1640082920000|2021-12-21 10:35:20|4384.5|4383.5|4385.5|4385|4386|4385|4384|4383.5|1230
1640082930000|2021-12-21 10:35:30|4386|4385.5|4386|4385.5|4386.5|4386|4386|4385.5|50
1640082940000|2021-12-21 10:35:40|4385.5|4385|4384.5|4384|4385.5|4385|4384.5|4384|525
1640082950000|2021-12-21 10:35:50|4385|4384.5|4385|4384|4385|4384.5|4384.5|4384|325
1640082960000|2021-12-21 10:36:00|4384.5|4384.5|4385|4384|4385|4384.5|4384|4383.5|683
1640082970000|2021-12-21 10:36:10||4384.5||4384.5||4384.5||4384|0
1640082990000|2021-12-21 10:36:30|4385.5|4385|4386|4385|4386|4385.5|4385.5|4385|1408
1640083000000|2021-12-21 10:36:40|4385.5|4384.5|4385|4384.5|4385.5|4384.5|4385|4384|1337
1640083010000|2021-12-21 10:36:50|4385.5|4385|4386|4385|4386|4385.5|4385.5|4384.5|250
1640083030000|2021-12-21 10:37:10|4385.5|4385.5|4386|4385|4386.5|4385.5|4385.5|4385|476
1640083040000|2021-12-21 10:37:20||4385.5||4385.5||4385.5||4385.5|55
1640083050000|2021-12-21 10:37:30|4386.5|4386|4385.5|4385|4386.5|4386|4385.5|4385|1930
1640083060000|2021-12-21 10:37:40|4385|4384.5|4384.5|4383.5|4385|4384.5|4384.5|4383.5|269
1640083070000|2021-12-21 10:37:50|4385|4384|4385|4384.5|4385|4384.5|4384.5|4384|501
1640083080000|2021-12-21 10:38:00|4384.5|4384|4384.5|4383.5|4384.5|4384|4384|4383.5|716
1640083090000|2021-12-21 10:38:10|4385|4384|4385|4384|4385|4384.5|4384.5|4384|1109
1640083100000|2021-12-21 10:38:20|4384.5|4383.5|4384.5|4383.5|4384.5|4383.5|4383.5|4383|364
1640083110000|2021-12-21 10:38:30|4384|4383|4384|4383.5|4384|4383.5|4383.5|4383|223
1640083120000|2021-12-21 10:38:40|4383.5|4383|4383|4382.5|4384|4383|4383|4382|465
1640083130000|2021-12-21 10:38:50|4383.5||4383||4383.5||4383||0
1640083140000|2021-12-21 10:39:00|4383.5|4382|4381.5|4380.5|4383.5|4382|4381.5|4380.5|993
1640083150000|2021-12-21 10:39:10|4381|4380|4381.5|4380.5|4382|4381|4380.5|4380|1238
1640083170000|2021-12-21 10:39:30|4382|4381|4382.5|4381.5|4382.5|4382|4382|4381|755
1640083180000|2021-12-21 10:39:40|4382|4382|4382.5|4381.5|4382.5|4382|4382|4381.5|57
1640083190000|2021-12-21 10:39:50|4383|4382|4383.5|4382.5|4383.5|4383|4383|4382|69
1640083200000|2021-12-21 10:40:00|4384|4383|4383|4382.5|4384|4383.5|4383|4382.5|1622
1640083210000|2021-12-21 10:40:10||4382||4382||4382.5||4382|945
1640083220000|2021-12-21 10:40:20|4382.5|4382.5|4382.5|4382|4382.5|4382.5|4382.5|4382|100
1640083230000|2021-12-21 10:40:30|4383|4382.5|4384|4383.5|4384|4383.5|4383|4382.5|2646
1640083240000|2021-12-21 10:40:40|4383.5|4383|4382.5|4382|4383.5|4383|4382.5|4382|1014
1640083250000|2021-12-21 10:40:50|4383|4381.5|4382|4381|4383|4381.5|4382|4381|986
1640083260000|2021-12-21 10:41:00|4382.5|4381.5|4383|4382|4383|4382.5|4382.5|4381.5|144
1640083270000|2021-12-21 10:41:10|4383.5|4382.5|4384|4383|4384|4383.5|4383.5|4382.5|454
1640083280000|2021-12-21 10:41:20|4383.5|4382.5|4383.5|4382.5|4383.5|4383|4383|4382|613
1640083290000|2021-12-21 10:41:30|4384|4383|4385|4384|4385|4384.5|4383.5|4382.5|393
1640083300000|2021-12-21 10:41:40|4384.5|4383.5|4384.5|4383.5|4384.5|4383.5|4384|4383.5|0
1640083310000|2021-12-21 10:41:50|4384||4384||4384||4384||0
1640083320000|2021-12-21 10:42:00|4383.5|4383|4382.5|4382|4384|4383|4382.5|4381.5|1411
1640083330000|2021-12-21 10:42:10|4383|4381.5|4383|4382|4383.5|4383|4383|4381.5|369
1640083340000|2021-12-21 10:42:20|4382.5||4382.5||4382.5||4382.5||0
1640083350000|2021-12-21 10:42:30|4383|4382.5|4384|4383.5|4384.5|4383.5|4383|4382.5|1502
1640083360000|2021-12-21 10:42:40|4384.5|4384|4384.5|4384|4385|4384|4384|4384|0
1640083370000|2021-12-21 10:42:50|4384|4383.5|4384.5|4383.5|4384.5|4383.5|4383.5|4383|955
1640083380000|2021-12-21 10:43:00|4384|4384|4385|4384|4385|4384|4384|4384|0
1640083390000|2021-12-21 10:43:10|4385.5|4384.5|4385.5|4384.5|4385.5|4385|4385|4384.5|0
1640083410000|2021-12-21 10:43:30||4385||4385||4385||4385|0
1640083420000|2021-12-21 10:43:40|4386||4385.5||4386||4385.5||26
1640083430000|2021-12-21 10:43:50|4385|4384.5|4385|4384.5|4385.5|4384.5|4385|4384.5|288
1640083440000|2021-12-21 10:44:00|4384.5|4384|4384.5|4384|4385|4384|4384|4383.5|1206
1640083450000|2021-12-21 10:44:10|4385|4383.5|4385|4384|4385|4384.5|4385|4383.5|69
1640083460000|2021-12-21 10:44:20|4384.5|4383.5|4384.5|4383.5|4384.5|4383.5|4384.5|4383.5|0
1640083470000|2021-12-21 10:44:30|4385|4384|4385|4384|4385|4384|4384.5|4384|100
1640083480000|2021-12-21 10:44:40|4384.5|4384.5|4385.5|4384.5|4386|4385|4384.5|4384.5|1449
1640083490000|2021-12-21 10:44:50|4385|4385|4386.5|4385.5|4386.5|4385.5|4385|4385|493
1640083500000|2021-12-21 10:45:00|4386||4386||4386||4386||100
1640083510000|2021-12-21 10:45:10|4386.5|4386|4387|4386|4387|4386|4386.5|4385.5|0
1640083520000|2021-12-21 10:45:20|4387.5|4386.5|4386.5|4386|4387.5|4387|4386.5|4386|559
1640083540000|2021-12-21 10:45:40|4386|4385.5|4386|4385|4386|4385.5|4385.5|4384.5|2513
1640083560000|2021-12-21 10:46:00||4385.5||4385.5||4385.5||4385.5|68
1640083570000|2021-12-21 10:46:10|4386.5|4386|4388|4387|4388.5|4387.5|4386|4385.5|85
1640083580000|2021-12-21 10:46:20|4388.5|4387.5|4388.5|4387.5|4388.5|4388|4388.5|4387.5|2
1640083590000|2021-12-21 10:46:30|4388|4388|4388|4387|4388.5|4388|4387.5|4387|1333
1640083600000|2021-12-21 10:46:40|4387.5|4386.5|4387|4386.5|4387.5|4386.5|4387|4386.5|589
1640083610000|2021-12-21 10:46:50|4387.5|4387|4387.5|4387|4388|4387|4387.5|4386.5|593
1640083620000|2021-12-21 10:47:00|4387|4386.5|4385.5|4385|4387|4386.5|4385|4384|1745
1640083630000|2021-12-21 10:47:10|||||||||147
1640083640000|2021-12-21 10:47:20|4385|4384.5|4385|4384|4385|4384.5|4384|4383|1508
1640083650000|2021-12-21 10:47:30|4385.5|4384.5|4386.5|4385.5|4386.5|4385.5|4385.5|4384.5|258
1640083660000|2021-12-21 10:47:40|4386|4385|4386.5|4385.5|4386.5|4386|4386|4385|0
1640083670000|2021-12-21 10:47:50|4387|4386|4387.5|4386.5|4387.5|4387|4386|4385.5|147
1640083680000|2021-12-21 10:48:00|4388|4387|4387.5|4387|4388|4387.5|4387|4386.5|2667
1640083690000|2021-12-21 10:48:10||4386.5||4386.5||4387||4386.5|0
1640083700000|2021-12-21 10:48:20|4388|4387|4387.5|4386.5|4388.5|4387.5|4387|4386.5|1618
1640083710000|2021-12-21 10:48:30|4387|4386|4385|4384.5|4387|4386|4385|4384.5|3166
1640083720000|2021-12-21 10:48:40|4385.5|4385|4385|4384.5|4386|4385|4384.5|4384|2167
1640083730000|2021-12-21 10:48:50|4385.5|4385|4385.5|4384.5|4385.5|4385|4385.5|4384.5|711
1640083740000|2021-12-21 10:49:00|4385|4385|4386.5|4386|4387|4386|4385|4385|1596
1640083750000|2021-12-21 10:49:10|4386|4385.5|4386|4385.5|4387.5|4387|4386|4385.5|4200
1640083760000|2021-12-21 10:49:20|4385.5|4385|4386|4385.5|4386.5|4385.5|4385.5|4384.5|1106
1640083770000|2021-12-21 10:49:30|4386.5|4385|4387|4386|4387|4386.5|4386.5|4385|698
1640083780000|2021-12-21 10:49:40||4386.5||4386.5||4386.5||4386.5|80
1640083790000|2021-12-21 10:49:50|4387.5|4387|4388|4387.5|4388|4387.5|4387.5|4387|177
1640083800000|2021-12-21 10:50:00|4388.5|4388|4387.5|4387|4389|4388|4387.5|4387|2100
1640083810000|2021-12-21 10:50:10|4388|4387.5|4388|4387|4388|4387.5|4387.5|4387|212
1640083820000|2021-12-21 10:50:20|4387.5|4387.5|4387.5|4386.5|4388|4387.5|4387.5|4386.5|115
1640083830000|2021-12-21 10:50:30|4388|4387|4388|4387|4388|4387.5|4387.5|4386.5|69
1640083840000|2021-12-21 10:50:40|4387.5|4387.5|4387.5|4386.5|4387.5|4387.5|4387|4386.5|1448
1640083860000|2021-12-21 10:51:00|4387||4387||4387||4387||0
1640083870000|2021-12-21 10:51:10|4386.5|4386|4386.5|4386|4386.5|4386|4386|4385.5|1059
1640083880000|2021-12-21 10:51:20|4387|4386.5|4387|4386|4387|4386.5|4386.5|4386|2489
1640083890000|2021-12-21 10:51:30|4387.5|4386.5|4387.5|4387|4387.5|4387|4387.5|4386.5|786
1640083900000|2021-12-21 10:51:40|4388|4386.5|4387.5|4386.5|4388.5|4388|4387|4386.5|14281
1640083910000|2021-12-21 10:51:50|4388|4387|4388.5|4387.5|4389|4388|4388|4387|1130
1640083920000|2021-12-21 10:52:00|4388|4387|4386.5|4386|4388|4387|4386.5|4386|902
1640083930000|2021-12-21 10:52:10|4386|4385.5|4385.5|4385|4386.5|4385.5|4385.5|4385|256
1640083940000|2021-12-21 10:52:20|4385|4384.5|4385|4384|4385|4384.5|4384.5|4384|91
1640083950000|2021-12-21 10:52:30|4385.5|4385|4384|4383.5|4385.5|4385|4384|4383.5|12378
1640083960000|2021-12-21 10:52:40|4384.5||4384.5||4384.5||4384.5||258
1640083970000|2021-12-21 10:52:50|4384|4384|4385|4384.5|4385.5|4385|4384|4384|1158
1640083980000|2021-12-21 10:53:00|4385.5|4385|4385.5|4385|4385.5|4385|4385.5|4385|171
1640084000000|2021-12-21 10:53:20|4385|4384.5|4385|4384.5|4385|4384.5|4385|4384.5|0
1640084010000|2021-12-21 10:53:30|4385.5|4385|4385.5|4384.5|4386|4385.5|4385.5|4384.5|522
1640084020000|2021-12-21 10:53:40|4385|4384|4385|4384|4385|4384.5|4384.5|4383.5|1020
1640084030000|2021-12-21 10:53:50||4384.5||4384.5||4384.5||4384.5|0
1640084040000|2021-12-21 10:54:00|4385.5|4385|4385.5|4384.5|4386|4385|4385.5|4384.5|207
1640084050000|2021-12-21 10:54:10|4386|4385|4386.5|4386|4387|4386|4386|4385|1000
1640084060000|2021-12-21 10:54:20|4387||4387||4387||4387||0
1640084070000|2021-12-21 10:54:30|4386.5||4387||4387||4386.5||0
1640084080000|2021-12-21 10:54:40|4387.5|4386.5|4387.5|4386.5|4388|4387|4387.5|4386.5|230
1640084090000|2021-12-21 10:54:50||4387||4387||4387||4387|0
1640084100000|2021-12-21 10:55:00|4387|4386.5|4386.5|4386|4387|4386.5|4386.5|4385.5|1867
1640084110000|2021-12-21 10:55:10|4387|4386.5|4387.5|4387|4388|4387.5|4387|4386.5|640
1640084120000|2021-12-21 10:55:20|4387|4386.5|4387|4386|4387.5|4386.5|4386.5|4386|430
1640084130000|2021-12-21 10:55:30|4386.5|4385.5|4387|4386.5|4387|4386.5|4386|4385.5|940
1640084140000|2021-12-21 10:55:40|4387.5|4387|4387|4386.5|4387.5|4387|4387|4386.5|104
1640084160000|2021-12-21 10:56:00|4387.5|4387|4387.5|4386.5|4387.5|4387|4387|4386|1034
1640084170000|2021-12-21 10:56:10|4387|4386|4386.5|4385.5|4387|4386|4386|4385.5|623
1640084180000|2021-12-21 10:56:20|4387|4386|4386|4385|4387|4386|4385.5|4384.5|1963
1640084190000|2021-12-21 10:56:30|4386.5|4385.5|4387|4386|4387|4386.5|4386.5|4385.5|28
1640084200000|2021-12-21 10:56:40|4386.5||4386.5||4386.5||4386.5||0
1640084210000|2021-12-21 10:56:50|4386|4385.5|4386|4385.5|4386|4386|4386|4385.5|69
1640084220000|2021-12-21 10:57:00|4386.5||4386||4386.5||4386||153
1640084230000|2021-12-21 10:57:10|4385.5|4385|4385.5|4385|4385.5|4385|4385.5|4385|133
1640084240000|2021-12-21 10:57:20|4386|4385.5|4386|4385|4386|4385.5|4385.5|4385|536
1640084250000|2021-12-21 10:57:30|4385.5|4384.5|4385|4384.5|4385.5|4384.5|4385|4384.5|69
1640084260000|2021-12-21 10:57:40|4384.5|4384|4383.5|4383|4384.5|4384|4383.5|4383|762
1640084270000|2021-12-21 10:57:50|4384|4382.5|4383.5|4383|4384|4383.5|4383.5|4382.5|724
1640084280000|2021-12-21 10:58:00|4383|4382.5|4383|4382|4383|4383|4382.5|4382|680
1640084290000|2021-12-21 10:58:10|4383.5|4382.5|4383|4382.5|4383.5|4383|4383|4382.5|100
1640084300000|2021-12-21 10:58:20|4383.5|4383|4383.5|4383|4383.5|4383|4383.5|4383|1564
1640084310000|2021-12-21 10:58:30|4384|4383.5|4384.5|4383.5|4385|4384|4384|4383.5|274
1640084320000|2021-12-21 10:58:40|4384|4383|4383.5|4383|4384|4383|4383.5|4382.5|782
1640084330000|2021-12-21 10:58:50|4384|4383.5|4384.5|4383.5|4385|4384|4383.5|4383|1070
1640084340000|2021-12-21 10:59:00|4384|4383|4383.5|4383|4384|4383|4383.5|4383|391
1640084350000|2021-12-21 10:59:10|4384||4383.5||4384||4383.5||0
1640084360000|2021-12-21 10:59:20|4383|4382.5|4383|4382.5|4383|4382.5|4383|4382|783
1640084370000|2021-12-21 10:59:30|4382.5|4382|4383|4382.5|4383.5|4383|4382.5|4382|1698
1640084380000|2021-12-21 10:59:40|4382.5|4382|4382.5|4382|4382.5|4382|4382.5|4382|154
1640084390000|2021-12-21 10:59:50|4382|4381.5|4382.5|4381.5|4382.5|4381.5|4382|4381.5|436
1640084400000|2021-12-21 11:00:00|4383|4382|4383.5|4382.5|4383.5|4382.5|4383|4381.5|1392
1640084410000|2021-12-21 11:00:10|4384|4383|4384.5|4383.5|4384.5|4384|4384|4383|100
1640084420000|2021-12-21 11:00:20|4385|4384|4384.5|4384|4385|4384.5|4384.5|4384|424
1640084430000|2021-12-21 11:00:30|4384|4383.5|4384|4383|4384.5|4383.5|4383|4382.5|2343
1640084440000|2021-12-21 11:00:40|4384.5|4383.5|4384.5|4383.5|4384.5|4384|4384|4383.5|107
1640084450000|2021-12-21 11:00:50||4384||4384||4384||4384|0
1640084460000|2021-12-21 11:01:00|4385|4384.5|4383.5|4383|4385.5|4384.5|4383.5|4383|2029
1640084470000|2021-12-21 11:01:10|4384|4383.5|4383.5|4383|4384.5|4383.5|4383.5|4383|466
1640084480000|2021-12-21 11:01:20|4383|4382.5|4382|4381|4383|4382.5|4382|4381|718
1640084490000|2021-12-21 11:01:30|4381.5||4381.5||4381.5||4381.5||0
1640084500000|2021-12-21 11:01:40|4382|4381.5|4382.5|4381.5|4382.5|4382|4382|4381|169
1640084510000|2021-12-21 11:01:50|4382|4381|4381.5|4381|4382|4381|4381.5|4381|173
1640084520000|2021-12-21 11:02:00|4382|4381.5|4382|4381.5|4383|4382.5|4382|4381.5|414
1640084530000|2021-12-21 11:02:10|4382.5||4382||4382.5||4382||0
1640084540000|2021-12-21 11:02:20|4382.5|4382|4383|4382|4383|4382.5|4382|4381.5|1547
1640084550000|2021-12-21 11:02:30|4382.5|4381.5|4382.5|4381.5|4382.5|4381.5|4382.5|4381.5|0
1640084560000|2021-12-21 11:02:40||4382||4382||4382||4381.5|0
1640084570000|2021-12-21 11:02:50|4383|4382.5|4383|4382|4383.5|4382.5|4382|4381.5|2762
1640084580000|2021-12-21 11:03:00|4382.5|4382.5|4383|4382|4383|4382.5|4382.5|4382|69
1640084590000|2021-12-21 11:03:10|4383.5|4382.5|4383|4382|4383.5|4383|4383|4382|500
1640084620000|2021-12-21 11:03:40|4382.5|4382.5|4383|4382|4383|4382.5|4382.5|4382|69
1640084630000|2021-12-21 11:03:50|4383.5|4382.5|4383.5|4383|4384|4383|4383.5|4382.5|2354
1640084640000|2021-12-21 11:04:00|4383|4382.5|4384.5|4383.5|4384.5|4384|4383|4382.5|1435
1640084650000|2021-12-21 11:04:10|4384|4384|4386|4385|4386|4385|4384|4384|153
1640084660000|2021-12-21 11:04:20|4385.5|4384.5|4385.5|4384.5|4386|4384.5|4385.5|4384.5|0
1640084670000|2021-12-21 11:04:30|4386|4385|4386|4385|4386|4385.5|4385.5|4385|490
1640084680000|2021-12-21 11:04:40|4385.5|4385.5|4386.5|4385.5|4386.5|4385.5|4385.5|4385.5|293
1640084690000|2021-12-21 11:04:50|4386|4386|4386|4385.5|4386.5|4386|4386|4385.5|1588
1640084700000|2021-12-21 11:05:00|4385.5|4385|4384.5|4384|4385.5|4385|4384.5|4384|1181
1640084710000|2021-12-21 11:05:10|4385|4383.5|4384.5|4383.5|4385|4383.5|4384.5|4383.5|367
1640084720000|2021-12-21 11:05:20|4384|4383|4383.5|4382.5|4384.5|4383|4383|4382.5|249
1640084730000|2021-12-21 11:05:30|4384|4383|4385|4384|4385.5|4384.5|4384|4383|1364
1640084740000|2021-12-21 11:05:40|4385.5|4384.5|4386|4385|4386|4385|4385.5|4384.5|0
1640084750000|2021-12-21 11:05:50|4386.5|4385.5|4386.5|4385.5|4386.5|4385.5|4386.5|4385.5|0
1640084760000|2021-12-21 11:06:00|4386|4385|4386|4385|4386|4385|4386|4385|0
1640084770000|2021-12-21 11:06:10|4385.5|4384.5|4385.5|4384.5|4385.5|4385|4385|4384|949
1640084780000|2021-12-21 11:06:20|||||||||15
1640084790000|2021-12-21 11:06:30|4386|4385|4385.5|4384.5|4386.5|4385.5|4385.5|4384.5|1116
1640084800000|2021-12-21 11:06:40|4385|4385|4386.5|4385.5|4387|4386|4385|4384.5|2402
1640084810000|2021-12-21 11:06:50|4386|4385|4385.5|4385|4386|4385|4385.5|4385|183
1640084820000|2021-12-21 11:07:00|4385|4384.5|4385.5|4385|4386|4385|4385|4384.5|1120
1640084830000|2021-12-21 11:07:10|4386|4385.5|4386|4385|4387|4386|4386|4385|584
1640084850000|2021-12-21 11:07:30|4385.5|4384.5|4384.5|4383.5|4385.5|4384.5|4384|4383.5|919
1640084860000|2021-12-21 11:07:40|4384|4383|4384|4383.5|4384.5|4383.5|4383.5|4383|69
1640084870000|2021-12-21 11:07:50|4384.5|4383|4384|4383|4384.5|4383|4383.5|4383|0
1640084880000|2021-12-21 11:08:00|4383.5|4383.5|4385|4384|4385|4384|4383.5|4383.5|473
1640084900000|2021-12-21 11:08:20|4384.5|4383.5|4384|4383.5|4384.5|4383.5|4384|4383.5|320
1640084910000|2021-12-21 11:08:30|4383.5|4383|4383.5|4382.5|4383.5|4383|4383|4382|1170
1640084920000|2021-12-21 11:08:40|4384|4383|4384|4383|4384.5|4383.5|4384|4382.5|657
1640084940000|2021-12-21 11:09:00|4383.5|4382.5|4383.5|4382.5|4384|4383|4382.5|4381.5|2586
1640084950000|2021-12-21 11:09:10||4383||4382.5||4383||4382.5|0
1640084960000|2021-12-21 11:09:20||4383||4382.5||4383||4382.5|32
1640084970000|2021-12-21 11:09:30|4384|4383|4384.5|4383.5|4384.5|4383.5|4384|4383|896
1640084980000|2021-12-21 11:09:40|4385|4384|4386.5|4386|4387|4386.5|4385|4384|4011
1640084990000|2021-12-21 11:09:50|4386|4385.5|4386.5|4386|4387|4386|4386|4385.5|274
1640085000000|2021-12-21 11:10:00|4387|4385.5|4386.5|4385.5|4387|4385.5|4386.5|4385.5|0
1640085010000|2021-12-21 11:10:10|4386|4386|4386.5|4386|4386.5|4386|4386|4386|709
1640085020000|2021-12-21 11:10:20|4386|4385.5|4384.5|4384|4386|4385.5|4384|4383.5|1800
1640085030000|2021-12-21 11:10:30|4385|4383.5|4384|4383|4385|4383.5|4383.5|4383|878
1640085040000|2021-12-21 11:10:40|4383.5|4382.5|4383.5|4382.5|4383.5|4382.5|4383|4382.5|125
1640085050000|2021-12-21 11:10:50|4383|4382|4382|4381|4383|4382|4382|4381|639
1640085060000|2021-12-21 11:11:00|4381.5|4381.5|4381|4380.5|4383|4382|4381|4380|1336
1640085070000|2021-12-21 11:11:10|4380.5|4380|4382.5|4381.5|4382.5|4381.5|4380.5|4380|1559
1640085080000|2021-12-21 11:11:20|4382||4382||4382||4382||214
1640085090000|2021-12-21 11:11:30|4382.5|4382|4382.5|4381.5|4382.5|4382|4382.5|4381.5|25
1640085100000|2021-12-21 11:11:40|4382|4382|4382.5|4381.5|4382.5|4382|4382|4381.5|107
1640085110000|2021-12-21 11:11:50|4382||4382.5||4382.5||4382||0
1640085120000|2021-12-21 11:12:00|4383|4382|4382|4381.5|4383|4382|4382|4381.5|79
1640085150000|2021-12-21 11:12:30|4381.5|4381|4382|4381|4382.5|4382|4381.5|4381|587
1640085160000|2021-12-21 11:12:40|4381.5||4381.5||4381.5||4381.5||868
1640085170000|2021-12-21 11:12:50|4382|4381.5|4382|4381|4382.5|4382|4381.5|4381|523
1640085180000|2021-12-21 11:13:00|4382.5|4381.5|4382|4381|4382.5|4381.5|4381.5|4381|13
1640085190000|2021-12-21 11:13:10|4381.5|4380.5|4382|4381.5|4382|4381.5|4381.5|4380.5|405
1640085200000|2021-12-21 11:13:20|4381.5|4381|4381.5|4381|4381.5|4381|4381.5|4381|69
1640085230000|2021-12-21 11:13:50|||||||||746
1640085240000|2021-12-21 11:14:00|4381|4380.5|4381|4380.5|4381|4380.5|4381|4380.5|63
1640085260000|2021-12-21 11:14:20|4380.5|4380|4379|4378|4380.5|4380|4378.5|4378|994
1640085270000|2021-12-21 11:14:30|4379.5|4378.5|4379.5|4379|4379.5|4379|4379.5|4378.5|388
1640085290000|2021-12-21 11:14:50|4380|4379.5|4381|4380|4381|4380|4380|4379|586
1640085300000|2021-12-21 11:15:00|4381.5|4380.5|4381|4380|4381.5|4380.5|4380.5|4380|622
1640085310000|2021-12-21 11:15:10|4380.5|4379.5|4382|4381|4382|4381|4380|4379.5|2240
1640085320000|2021-12-21 11:15:20|4381.5|4380.5|4381|4380|4381.5|4380.5|4380.5|4380|133
1640085330000|2021-12-21 11:15:30|4380.5|4380.5|4381|4380|4381|4380.5|4380.5|4380|74
1640085340000|2021-12-21 11:15:40||4380.5||4380||4380.5||4380|0
1640085360000|2021-12-21 11:16:00||4380.5||4380.5||4380.5||4380.5|0
1640085370000|2021-12-21 11:16:10|4381.5|4381|4382|4381|4382|4381.5|4381.5|4381|366
1640085380000|2021-12-21 11:16:20|4381.5|4380.5|4381.5|4381|4382|4381|4381|4380.5|295
1640085390000|2021-12-21 11:16:30|4382|4381.5|4382|4381|4382|4381.5|4381.5|4381|373
1640085410000|2021-12-21 11:16:50|4381.5|4380.5|4381|4380|4381.5|4380.5|4381|4380|556
1640085420000|2021-12-21 11:17:00|4381.5|4380.5|4382|4381.5|4382|4381.5|4381|4380.5|760
1640085430000|2021-12-21 11:17:10|4382.5|4382|4383|4382.5|4384|4383.5|4382.5|4382|2056
1640085440000|2021-12-21 11:17:20|4382.5|4382|4383|4382|4383|4382|4382|4381.5|673
1640085450000|2021-12-21 11:17:30|4383.5|4382.5|4383.5|4383|4384|4383|4383.5|4382.5|977
1640085460000|2021-12-21 11:17:40|4384|4382.5|4384|4383.5|4384.5|4384|4384|4382.5|718
1640085470000|2021-12-21 11:17:50|4383.5|4383|4385|4384|4385|4384.5|4383.5|4382.5|1533
1640085480000|2021-12-21 11:18:00|4385.5|4384.5|4385|4384|4385.5|4384.5|4384.5|4384|0
1640085490000|2021-12-21 11:18:10|4385.5|4384.5|4385.5|4384.5|4385.5|4384.5|4385.5|4384.5|0
1640085500000|2021-12-21 11:18:20|4386|4385|4386|4385|4386|4385|4386|4385|0
1640085510000|2021-12-21 11:18:30|4385.5|4384.5|4383.5|4382.5|4385.5|4384.5|4383.5|4382.5|1132
1640085520000|2021-12-21 11:18:40|4384|4383|4384|4383|4384|4383|4384|4383|0
1640085530000|2021-12-21 11:18:50|4383.5||4384||4384||4383.5||218
1640085540000|2021-12-21 11:19:00|4384.5|4383.5|4385|4384|4385|4384|4384.5|4383.5|547
1640085550000|2021-12-21 11:19:10|4384.5|4383.5|4384.5|4383.5|4385|4383.5|4384.5|4383.5|329
1640085560000|2021-12-21 11:19:20|4384||4384.5||4384.5||4384||0
1640085570000|2021-12-21 11:19:30|4384|4383|4385.5|4384.5|4386|4385|4383.5|4382.5|1758
1640085580000|2021-12-21 11:19:40|4385|4384|4385.5|4384.5|4385.5|4384.5|4385|4384|0
1640085590000|2021-12-21 11:19:50|4385|4385|4385|4384.5|4386.5|4385.5|4385|4384.5|856
1640085600000|2021-12-21 11:20:00|4385.5||4385||4385.5||4385||0
1640085610000|2021-12-21 11:20:10|4384.5|4384|4385|4384|4385|4384|4384.5|4383.5|249
1640085620000|2021-12-21 11:20:20|4385.5|4384.5|4385|4384.5|4385.5|4385|4385|4384.5|69
1640085630000|2021-12-21 11:20:30|4385.5|4384|4385|4384|4385.5|4384|4385|4384|562
1640085640000|2021-12-21 11:20:40|4385.5|4384.5|4385|4384|4385.5|4384.5|4385|4384|17
1640085650000|2021-12-21 11:20:50|4385.5|4384.5|4386|4385|4386.5|4386|4385.5|4384.5|480
1640085660000|2021-12-21 11:21:00|4385.5|4385.5|4387|4386|4387|4386.5|4385.5|4385.5|649
1640085670000|2021-12-21 11:21:10||4386.5||4386.5||4386.5||4386.5|226
1640085680000|2021-12-21 11:21:20|4387.5|4387|4387.5|4386.5|4388|4387|4387.5|4386.5|757
1640085690000|2021-12-21 11:21:30|4387||4387.5||4387.5||4387||0
1640085700000|2021-12-21 11:21:40|4387||4387.5||4387.5||4387||0
1640085720000|2021-12-21 11:22:00|4388|4387|4389|4388.5|4389.5|4389|4388|4387|29186
1640085730000|2021-12-21 11:22:10|4388.5|4388|4388.5|4387.5|4389|4388|4388|4387|1295
1640085750000|2021-12-21 11:22:30|4388||4388.5||4388.5||4388||0
1640085770000|2021-12-21 11:22:50|4389|4388|4389|4388.5|4389|4388.5|4389|4388|1872
1640085780000|2021-12-21 11:23:00|4389.5|4388|4388.5|4387.5|4389.5|4388|4388|4387|1059
1640085790000|2021-12-21 11:23:10|4388||4388.5||4388.5||4388||0
1640085800000|2021-12-21 11:23:20|4389|4388|4389|4387.5|4389|4388|4388.5|4387.5|0
1640085820000|2021-12-21 11:23:40|4388.5|4388|4389|4388.5|4389.5|4388.5|4388.5|4388|7
1640085830000|2021-12-21 11:23:50|4389.5||4389.5||4389.5||4389.5||0
1640085840000|2021-12-21 11:24:00|4390|4389|4389.5|4388.5|4390|4389|4388.5|4388|1304
1640085850000|2021-12-21 11:24:10|4389|4389|4389.5|4388.5|4389.5|4389|4389|4388|4
1640085860000|2021-12-21 11:24:20|4389|4388|4389|4388|4389.5|4388.5|4389|4388|0
1640085870000|2021-12-21 11:24:30|4388.5|4387.5|4387.5|4387|4388.5|4387.5|4387.5|4386.5|911
1640085880000|2021-12-21 11:24:40|4387|4386.5|4387|4386.5|4387|4386.5|4387|4386.5|222
1640085890000|2021-12-21 11:24:50|4387.5|4387|4387.5|4386.5|4387.5|4387|4387|4386.5|17
1640085900000|2021-12-21 11:25:00|4388|4387|4387.5|4386.5|4388|4387.5|4387.5|4386.5|69
1640085910000|2021-12-21 11:25:10|4388|4387|4387.5|4386.5|4388|4387.5|4387|4386.5|11
1640085920000|2021-12-21 11:25:20|4387|4387|4387.5|4386.5|4387.5|4387|4387|4386.5|69
1640085940000|2021-12-21 11:25:40|4387||4387||4387.5||4387||0
1640085950000|2021-12-21 11:25:50|4387.5||4387.5||4387.5||4387.5||178
1640085960000|2021-12-21 11:26:00|4387|4386|4386|4385.5|4387|4386|4385.5|4384.5|1378
1640085970000|2021-12-21 11:26:10|4386.5|4386|4386.5|4386|4386.5|4386|4386.5|4386|645
1640085980000|2021-12-21 11:26:20|4387|4386.5|4387.5|4387|4387.5|4387|4387|4386.5|80
1640085990000|2021-12-21 11:26:30|4388|4387.5|4389|4388|4389|4388|4388|4387.5|279
1640086000000|2021-12-21 11:26:40|4389.5|4388.5|4389.5|4388.5|4389.5|4388.5|4389.5|4388.5|0
1640086010000|2021-12-21 11:26:50|4390|4389|4389.5|4389|4390|4389|4389.5|4389|0
1640086020000|2021-12-21 11:27:00|4389|4388.5|4388.5|4388|4389|4388.5|4388.5|4388|1377
1640086030000|2021-12-21 11:27:10|4389|4388.5|4390.5|4389.5|4390.5|4390|4389|4388|1350
1640086040000|2021-12-21 11:27:20|4390|4390|4389.5|4388.5|4390|4390|4389.5|4388.5|598
1640086050000|2021-12-21 11:27:30|4390|4389|4389.5|4389|4390|4389|4389.5|4389|4
1640086100000|2021-12-21 11:28:20|4390|4389.5|4391|4390|4391|4390|4390|4389.5|107
1640086110000|2021-12-21 11:28:30|4390.5|4389.5|4390.5|4389.5|4390.5|4390|4390|4389.5|69
1640086120000|2021-12-21 11:28:40|4390|4390|4390|4389.5|4390.5|4390|4390|4389.5|359
1640086130000|2021-12-21 11:28:50|4390.5|4390|4389|4388.5|4391|4390|4389|4388.5|1915
1640086140000|2021-12-21 11:29:00|4389.5|4389|4389.5|4389|4389.5|4389|4389|4389|371
1640086150000|2021-12-21 11:29:10|4389|4388.5|4390|4389.5|4391|4390.5|4389|4388.5|6568
1640086160000|2021-12-21 11:29:20|4390.5|4390|4390.5|4390|4390.5|4390|4390|4389.5|1395
1640086170000|2021-12-21 11:29:30|4391|4390.5|4390.5|4389.5|4391|4390.5|4390|4389.5|1477
1640086180000|2021-12-21 11:29:40|4390||4390||4390||4390||0
1640086190000|2021-12-21 11:29:50|4390.5|4390|4390|4389.5|4391|4390.5|4390|4389.5|1074
1640086200000|2021-12-21 11:30:00|4390.5|4389|4390.5|4389.5|4390.5|4389.5|4389.5|4389|705
1640086210000|2021-12-21 11:30:10|4390|4389|4390|4389|4390|4389|4390|4389|0
1640086220000|2021-12-21 11:30:20|4390.5|4389.5|4390|4389.5|4390.5|4390|4390|4389|437
1640086230000|2021-12-21 11:30:30|4390.5|4390|4391|4390.5|4391|4390.5|4390.5|4390|453
1640086240000|2021-12-21 11:30:40|4390.5|4390|4391|4390|4391|4390|4390.5|4390|0
1640086250000|2021-12-21 11:30:50|4390.5|4389.5|4390.5|4390|4391|4390.5|4390|4389.5|4853
1640086260000|2021-12-21 11:31:00|4391|4390.5|4391|4390.5|4391|4390.5|4391|4390.5|432
1640086270000|2021-12-21 11:31:10|4390.5|4390|4391|4390|4391|4390|4390.5|4390|172
1640086280000|2021-12-21 11:31:20||4390.5||4390.5||4390.5||4390|32
1640086290000|2021-12-21 11:31:30|||||||||50
1640086300000|2021-12-21 11:31:40||4390||4390||4390||4390|228
1640086310000|2021-12-21 11:31:50|4391.5|4390.5|4391.5|4391|4392|4391|4391|4390.5|4544
1640086320000|2021-12-21 11:32:00|4391|4390.5|4392|4391.5|4392|4391.5|4391|4390.5|369
1640086330000|2021-12-21 11:32:10|4392.5|4392|4392.5|4391.5|4392.5|4392|4392.5|4391.5|69
1640086340000|2021-12-21 11:32:20||4392||4391.5||4392||4391.5|0
1640086350000|2021-12-21 11:32:30|4392|4391|4391.5|4391|4392.5|4391|4391.5|4390.5|1096
1640086360000|2021-12-21 11:32:40|4392|4390.5|4391.5|4390.5|4392|4390.5|4391.5|4390.5|0
1640086370000|2021-12-21 11:32:50|4392|4391|4390.5|4390|4392|4391|4390.5|4390|472
1640086380000|2021-12-21 11:33:00|4391|4390.5|4391.5|4391|4391.5|4391|4391|4390.5|70
1640086390000|2021-12-21 11:33:10|4391|4390.5|4391.5|4390.5|4391.5|4390.5|4391|4390.5|581
1640086400000|2021-12-21 11:33:20||4391||4391||4391||4391|0
1640086410000|2021-12-21 11:33:30|4391|4390.5|4391|4390.5|4391|4390.5|4390.5|4390|630
1640086420000|2021-12-21 11:33:40||4390||4390||4390||4390|0
1640086430000|2021-12-21 11:33:50|4390.5||4390.5||4391||4390.5||75
1640086450000|2021-12-21 11:34:10|4390|4389.5|4390.5|4389.5|4390.5|4390|4390|4389|1158
1640086480000|2021-12-21 11:34:40|4391|4390|4391.5|4390.5|4391.5|4390.5|4391|4390|1446
1640086490000|2021-12-21 11:34:50|4392|4391|4392|4391|4392|4391.5|4391.5|4391|72
1640086500000|2021-12-21 11:35:00|4392.5|4391.5|4392|4391|4392.5|4392|4392|4391|1848
1640086510000|2021-12-21 11:35:10|4392.5|4391.5|4392.5|4392|4392.5|4392|4392|4391.5|219
1640086520000|2021-12-21 11:35:20|4392|4391.5|4392.5|4392|4392.5|4392|4391.5|4391|315
1640086530000|2021-12-21 11:35:30|4393|4392.5|4394|4393|4394|4393.5|4393|4392|1205
1640086540000|2021-12-21 11:35:40|4393.5|4392.5|4394|4393|4394|4393|4393|4392.5|533
1640086550000|2021-12-21 11:35:50|4394.5|4393.5|4394|4393.5|4394.5|4394|4394|4393.5|1314
1640086560000|2021-12-21 11:36:00|4393.5|4393|4394|4393.5|4394|4393.5|4393.5|4393|494
1640086570000|2021-12-21 11:36:10|4394.5|4394|4393|4392.5|4394.5|4394|4393|4392.5|1483
1640086580000|2021-12-21 11:36:20|4393.5|4393|4396.5|4395.5|4396.5|4396|4393.5|4393|6110
1640086590000|2021-12-21 11:36:30|4396|4396|4397|4396.5|4397.5|4397|4396|4396|6605
1640086600000|2021-12-21 11:36:40|4397.5|4397|4397.5|4397|4398|4397.5|4397.5|4397|11696
1640086610000|2021-12-21 11:36:50|4397|4396.5|4396|4395.5|4398|4397|4396|4395.5|8584
1640086620000|2021-12-21 11:37:00|4396.5|4396|4395.5|4395|4396.5|4396|4395.5|4395|5143
1640086630000|2021-12-21 11:37:10|4396|4395.5|4396|4395.5|4396.5|4396|4396|4395.5|719
1640086640000|2021-12-21 11:37:20|4396.5|4396|4396.5|4396|4396.5|4396|4396|4395.5|69
1640086650000|2021-12-21 11:37:30|4396|4395.5|4395.5|4395|4396|4396|4395.5|4395|1468
1640086660000|2021-12-21 11:37:40|4395|4394.5|4394.5|4393.5|4395|4394.5|4394.5|4393.5|8409
1640086670000|2021-12-21 11:37:50||4394||4393.5||4394||4393.5|0
1640086680000|2021-12-21 11:38:00|4395|4394|4395|4394.5|4395|4394.5|4395|4394|286
1640086690000|2021-12-21 11:38:10|4394.5|4394|4395|4394|4395|4394.5|4394.5|4394|498
1640086700000|2021-12-21 11:38:20||4394.5||4394.5||4394.5||4394.5|100
1640086720000|2021-12-21 11:38:40|4394.5|4394|4395|4394|4395|4394.5|4394.5|4394|219
1640086730000|2021-12-21 11:38:50||4394.5||4394.5||4394.5||4394.5|0
1640086740000|2021-12-21 11:39:00|||||||||100
1640086760000|2021-12-21 11:39:20|4394.5|4394|4394|4393.5|4394.5|4394|4394|4393.5|216
1640086770000|2021-12-21 11:39:30|4393.5|4393|4393.5|4392.5|4393.5|4393|4393.5|4392.5|138
1640086780000|2021-12-21 11:39:40|4394|4393|4394|4393|4394|4393.5|4394|4392.5|100
1640086790000|2021-12-21 11:39:50|4393.5|4392.5|4393.5|4393|4393.5|4393|4393.5|4392.5|425
1640086800000|2021-12-21 11:40:00|4394||4394||4394||4394||106
1640086810000|2021-12-21 11:40:10||4393.5||4393.5||4393.5||4393.5|120
1640086820000|2021-12-21 11:40:20|4394.5|4394|4395|4394|4395|4394|4394|4393.5|288
1640086870000|2021-12-21 11:41:10|4394.5|4393.5|4394.5|4393.5|4394.5|4393.5|4394|4393.5|437
1640086880000|2021-12-21 11:41:20|4395|4394|4395.5|4394.5|4396|4395.5|4394.5|4394|415
1640086890000|2021-12-21 11:41:30|4395|4394|4394.5|4394|4395|4394|4394.5|4394|0
1640086900000|2021-12-21 11:41:40|4394|4393.5|4394|4393.5|4394.5|4393.5|4394|4393.5|852
1640086910000|2021-12-21 11:41:50|4393.5|4393|4393|4392|4393.5|4393|4393|4392|61
1640086920000|2021-12-21 11:42:00|4392.5|4392.5|4393|4392|4393|4392.5|4392.5|4392|134
1640086930000|2021-12-21 11:42:10|4393.5|4392.5|4393.5|4393|4393.5|4393|4393.5|4392.5|287
1640086940000|2021-12-21 11:42:20|4393|4392.5|4393.5|4392.5|4393.5|4392.5|4393|4392.5|89
1640086950000|2021-12-21 11:42:30||4393||4392.5||4393||4392.5|0
1640086960000|2021-12-21 11:42:40||4393||4393||4393||4392.5|0
1640086970000|2021-12-21 11:42:50|4393|4392.5|4393.5|4393|4393.5|4393|4393|4392.5|387
1640086980000|2021-12-21 11:43:00|4394|4393.5|4394.5|4393.5|4394.5|4393.5|4394|4393.5|105
1640086990000|2021-12-21 11:43:10|4394|4393|4394|4393|4394|4393|4393.5|4393|69
1640087000000|2021-12-21 11:43:20|4393.5|4392.5|4393|4392.5|4393.5|4393|4393|4392.5|1205
1640087010000|2021-12-21 11:43:30|4392.5|4392|4392.5|4392|4392.5|4392|4392.5|4392|733
1640087020000|2021-12-21 11:43:40|4393|4392.5|4393|4392.5|4393|4392.5|4393|4392|802
1640087030000|2021-12-21 11:43:50|4393.5|4393|4394|4393|4394|4393.5|4393.5|4393|141
1640087040000|2021-12-21 11:44:00|4394.5|4393.5|4394.5|4394|4394.5|4394|4394.5|4393.5|69
1640087050000|2021-12-21 11:44:10|4394|4393.5|4394.5|4393.5|4394.5|4393.5|4394|4393.5|0
1640087060000|2021-12-21 11:44:20|4394|4393|4394|4393|4394|4393|4393.5|4393|585
1640087080000|2021-12-21 11:44:40|4393.5|4393.5|4394|4393|4394|4393.5|4393.5|4393|69
1640087090000|2021-12-21 11:44:50|4393.5||4393.5||4393.5||4393.5||0
1640087100000|2021-12-21 11:45:00|4393|4392.5|4392.5|4392|4393|4392.5|4392.5|4392|377
1640087130000|2021-12-21 11:45:30|4393|4392.5|4393|4392.5|4393.5|4392.5|4393|4392.5|1093
1640087150000|2021-12-21 11:45:50|4392.5|4392|4392|4391|4393|4392.5|4392|4391|1028
1640087160000|2021-12-21 11:46:00|4391.5|4391.5|4392|4391.5|4392|4391.5|4391.5|4391.5|0
1640087170000|2021-12-21 11:46:10||4391||4391||4391||4391|0
1640087180000|2021-12-21 11:46:20|4392.5|4391.5|4392|4391.5|4392.5|4392|4392|4391.5|185
1640087190000|2021-12-21 11:46:30|4392.5|4392|4393.5|4393|4393.5|4393|4392.5|4392|378
1640087200000|2021-12-21 11:46:40|4394|4393.5|4394|4393.5|4394|4393.5|4394|4393.5|0
1640087210000|2021-12-21 11:46:50|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|0
1640087220000|2021-12-21 11:47:00|||||||||11
1640087230000|2021-12-21 11:47:10|||||||||500
1640087250000|2021-12-21 11:47:30|4394|4393.5|4395|4394.5|4395|4394.5|4394|4393.5|417
1640087260000|2021-12-21 11:47:40||4394||4394.5||4394.5||4394|0
1640087270000|2021-12-21 11:47:50|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|35
1640087280000|2021-12-21 11:48:00|4394|4393.5|4394|4393.5|4394|4393.5|4393.5|4393|12855
1640087290000|2021-12-21 11:48:10|4394.5|4394|4395|4394.5|4395|4394.5|4394.5|4394|187
1640087300000|2021-12-21 11:48:20|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|10
1640087310000|2021-12-21 11:48:30|4395|4394.5|4395|4394.5|4395|4394.5|4395|4394.5|49
1640087320000|2021-12-21 11:48:40|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|285
1640087330000|2021-12-21 11:48:50|4395|4394.5|4395|4394.5|4395|4394.5|4395|4394.5|618
1640087340000|2021-12-21 11:49:00|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|43
1640087350000|2021-12-21 11:49:10|4395|4394.5|4395|4394.5|4395|4394.5|4395|4394.5|0
1640087360000|2021-12-21 11:49:20|4395.5|4394|4396|4395|4396|4395.5|4395.5|4394|384
1640087370000|2021-12-21 11:49:30|4395.5||4395.5||4396||4395.5||0
1640087390000|2021-12-21 11:49:50|4396|4395.5|4396|4395.5|4396|4395.5|4395.5|4395.5|0
1640087400000|2021-12-21 11:50:00||4395||4395||4395||4395|34
1640087410000|2021-12-21 11:50:10|4395.5||4396||4396||4395.5||0
1640087420000|2021-12-21 11:50:20|4395.5|4395.5|4396|4395.5|4396|4395.5|4395.5|4395|1238
1640087460000|2021-12-21 11:51:00|4396.5|4396|4396.5|4396|4396.5|4396|4396.5|4396|2443
1640087470000|2021-12-21 11:51:10|||||||||50
1640087490000|2021-12-21 11:51:30|||||||||2394
1640087500000|2021-12-21 11:51:40|4396|4395.5|4396|4395.5|4396.5|4395.5|4396|4395.5|744
1640087510000|2021-12-21 11:51:50|4396.5||4396.5||4396.5||4396||18
1640087520000|2021-12-21 11:52:00|4396|4396|4396.5|4396|4396.5|4396|4396|4396|0
1640087540000|2021-12-21 11:52:20|4397|4396.5|4397|4396|4397|4396.5|4397|4396|2591
1640087550000|2021-12-21 11:52:30|4396.5|4396.5|4395.5|4395|4397|4396.5|4395.5|4395|2101
1640087560000|2021-12-21 11:52:40|||||||||64
1640087570000|2021-12-21 11:52:50|||||||||89
1640087580000|2021-12-21 11:53:00|4395|4394.5|4395|4394.5|4395|4394.5|4395|4394.5|503
1640087590000|2021-12-21 11:53:10|4394.5|4394|4395|4394|4395|4394.5|4394.5|4394|176
1640087600000|2021-12-21 11:53:20||4394.5||4394.5||4394.5||4394.5|0
1640087610000|2021-12-21 11:53:30|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|384
1640087620000|2021-12-21 11:53:40|4394|4393.5|4394|4393.5|4394|4393.5|4394|4393.5|435
1640087630000|2021-12-21 11:53:50|4393.5|4393|4393.5|4393|4394|4393.5|4393.5|4393|69
1640087640000|2021-12-21 11:54:00|||||||||67
1640087650000|2021-12-21 11:54:10|4394|4393.5|4394.5|4394|4394.5|4394|4394|4393.5|1339
1640087660000|2021-12-21 11:54:20|4394|4393.5|4393.5|4393|4394|4393.5|4393.5|4393|1311
1640087670000|2021-12-21 11:54:30|4394|4393.5|4394.5|4394|4394.5|4394|4394|4393.5|3
1640087680000|2021-12-21 11:54:40|4394|4393.5|4394|4393.5|4394|4394|4394|4393.5|150
1640087690000|2021-12-21 11:54:50|4393.5|4393|4393|4392.5|4393.5|4393|4393|4392|655
1640087700000|2021-12-21 11:55:00|4393.5|4393|4393|4392.5|4393.5|4393|4393|4392.5|328
1640087720000|2021-12-21 11:55:20|4392.5|4392|4392.5|4392|4392.5|4392|4392.5|4392|166
1640087730000|2021-12-21 11:55:30|4392|4391.5|4392|4391.5|4392|4391.5|4391.5|4391|640
1640087740000|2021-12-21 11:55:40|4391.5|4391|4391.5|4391|4391.5|4391|4391.5|4391|119
1640087750000|2021-12-21 11:55:50|4391|4390.5|4391.5|4391|4391.5|4391|4391|4390.5|238
1640087770000|2021-12-21 11:56:10|4391|4390.5|4391.5|4391|4391.5|4391|4391|4390.5|275
1640087780000|2021-12-21 11:56:20|4391|4390.5|4391.5|4391|4391.5|4391|4391|4390.5|216
1640087790000|2021-12-21 11:56:30|4391|4390.5|4391|4390.5|4391|4390.5|4391|4390.5|0
1640087800000|2021-12-21 11:56:40|4390.5|4390|4390.5|4390|4390.5|4390|4390.5|4390|241
1640087820000|2021-12-21 11:57:00|4391|4390.5|4391.5|4391|4391.5|4391|4391|4390.5|2421
1640087840000|2021-12-21 11:57:20|4392|4391.5|4391|4390.5|4392|4391.5|4391|4390.5|1362
1640087850000|2021-12-21 11:57:30|4390.5|4390|4391|4390.5|4391|4390.5|4390.5|4390|241
1640087860000|2021-12-21 11:57:40|4390.5|4390|4390|4389|4390.5|4390.5|4389.5|4389|3343
1640087870000|2021-12-21 11:57:50||4389.5||4389.5||4389.5||4389|0
1640087880000|2021-12-21 11:58:00||4389||4389.5||4389.5||4389|163
1640087890000|2021-12-21 11:58:10|4389.5|4389|4389.5|4389|4389.5|4389|4389.5|4389|150
1640087900000|2021-12-21 11:58:20|||||||||272
1640087910000|2021-12-21 11:58:30|4389|4388.5|4388|4387.5|4389|4388.5|4387.5|4387|620
1640087920000|2021-12-21 11:58:40||4387||4387.5||4387.5||4387|0
1640087950000|2021-12-21 11:59:10|4387.5|4387|4387.5|4386.5|4387.5|4387|4387|4386.5|1335
1640087960000|2021-12-21 11:59:20|4388|4387|4389|4388|4389|4388.5|4388|4387|392
1640087970000|2021-12-21 11:59:30|4388.5||4388.5||4389||4388.5||0
1640087980000|2021-12-21 11:59:40|4388|4387.5|4388.5|4388|4388.5|4388|4388|4387.5|1417
1640087990000|2021-12-21 11:59:50|4389|4388.5|4389|4388.5|4389|4388.5|4389|4388.5|562
1640088000000|2021-12-21 12:00:00|||||||||2
1640088010000|2021-12-21 12:00:10|4389.5|4389|4389.5|4389|4389.5|4389|4389.5|4389|154
1640088020000|2021-12-21 12:00:20|4389|4388.5|4388.5|4388|4389|4388.5|4388.5|4388|1251
1640088030000|2021-12-21 12:00:30|4388|4387.5|4388|4387.5|4388.5|4388|4388|4387.5|1068
1640088060000|2021-12-21 12:01:00|4388.5|4388|4389.5|4388.5|4389.5|4388.5|4388.5|4388|2075
1640088070000|2021-12-21 12:01:10|4389||4389||4389||4389||0
1640088090000|2021-12-21 12:01:30|4388.5|4388|4389|4388|4389|4388.5|4388.5|4388|957
1640088100000|2021-12-21 12:01:40|4388.5||4388.5||4388.5||4388.5||0
1640088120000|2021-12-21 12:02:00|4389|4388.5|4389.5|4389|4389.5|4389|4389|4388.5|421
1640088140000|2021-12-21 12:02:20|4390|4389.5|4390|4389.5|4390.5|4390|4389.5|4389|12137
1640088150000|2021-12-21 12:02:30|4390.5|4389|4390.5|4390|4391|4390|4390.5|4389|968
1640088160000|2021-12-21 12:02:40|4391|4390.5|4391|4390.5|4391|4390.5|4391|4390.5|0
1640088170000|2021-12-21 12:02:50|4390.5|4390|4391|4390.5|4391|4390.5|4390.5|4390|1136
1640088180000|2021-12-21 12:03:00|4391.5|4391|4391|4390.5|4391.5|4391|4391|4390.5|45
1640088190000|2021-12-21 12:03:10|4391.5|4391|4393|4392|4393|4392|4391.5|4391|677
1640088200000|2021-12-21 12:03:20|4393.5|4392.5|4393.5|4393|4393.5|4393|4393|4392.5|0
1640088210000|2021-12-21 12:03:30|||||||||100
1640088220000|2021-12-21 12:03:40|4394|4393.5|4394|4393.5|4394|4393.5|4394|4393.5|0
1640088240000|2021-12-21 12:04:00|4394.5|4394|4395|4394.5|4395.5|4395|4394.5|4394|560
1640088250000|2021-12-21 12:04:10|4395.5|4395|4395.5|4395|4395.5|4395|4395|4395|0
1640088260000|2021-12-21 12:04:20|4395|4394.5|4395|4394|4395.5|4395|4394.5|4394|805
1640088270000|2021-12-21 12:04:30|4394.5|4393.5|4394|4393|4395|4393.5|4393.5|4393|1141
1640088280000|2021-12-21 12:04:40||4393.5||4393.5||4393.5||4393.5|0
1640088290000|2021-12-21 12:04:50|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4393.5|69
1640088320000|2021-12-21 12:05:20|4395|4394.5|4395|4394.5|4395|4394.5|4394.5|4394|146
1640088340000|2021-12-21 12:05:40|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|666
1640088370000|2021-12-21 12:06:10|||||||||5
1640088380000|2021-12-21 12:06:20|4395|4394.5|4395|4394.5|4395|4394.5|4394.5|4394|853
1640088390000|2021-12-21 12:06:30|4394.5|4394|4395|4394.5|4395|4394.5|4394.5|4394|150
1640088400000|2021-12-21 12:06:40|4394.5|4394|4394.5|4394|4395|4394.5|4394.5|4394|581
1640088440000|2021-12-21 12:07:20|4394|4393.5|4394|4393.5|4394|4393.5|4394|4393.5|100
1640088460000|2021-12-21 12:07:40|4394.5|4394|4394|4393.5|4394.5|4394|4394|4393.5|442
1640088470000|2021-12-21 12:07:50|4393.5|4393|4393.5|4393|4394|4393.5|4393.5|4393|1716
1640088480000|2021-12-21 12:08:00|4394|4393.5|4393.5|4393|4394|4393.5|4393.5|4393|153
1640088490000|2021-12-21 12:08:10|4393|4392.5|4392.5|4392|4393|4393|4392.5|4392|774
1640088500000|2021-12-21 12:08:20|4393|4392.5|4393|4392|4393|4392.5|4393|4392|644
1640088510000|2021-12-21 12:08:30|4392.5|4392.5|4392.5|4392|4393.5|4393|4392.5|4392|250
1640088520000|2021-12-21 12:08:40|4393|4392.5|4393|4392.5|4393|4392.5|4392.5|4392.5|96
1640088530000|2021-12-21 12:08:50|4392.5|4392|4392.5|4392|4393|4392.5|4392.5|4392|20
1640088540000|2021-12-21 12:09:00|4393|4392.5|4393|4392.5|4393.5|4393|4392.5|4392.5|360
1640088550000|2021-12-21 12:09:10|4393.5|4393|4393.5|4393|4393.5|4393|4393.5|4392.5|200
1640088560000|2021-12-21 12:09:20|4394|4393.5|4393.5|4393|4394|4393.5|4393.5|4393|556
1640088570000|2021-12-21 12:09:30|4393|4392.5|4392.5|4392|4393|4392.5|4392.5|4392|1086
1640088580000|2021-12-21 12:09:40|4393|4392.5|4392|4391.5|4393|4392.5|4392|4391.5|845
1640088590000|2021-12-21 12:09:50|4391.5|4391|4391.5|4391|4392|4391|4391.5|4390.5|155
1640088600000|2021-12-21 12:10:00|4392|4391.5|4391.5|4391|4392|4391.5|4391.5|4391|69
1640088610000|2021-12-21 12:10:10|4392|4391.5|4392|4391.5|4392|4391.5|4392|4391.5|191
1640088620000|2021-12-21 12:10:20|4392.5|4392|4392|4391.5|4392.5|4392|4392|4391.5|69
1640088630000|2021-12-21 12:10:30|4391.5|4391|4392|4391|4392|4391.5|4391.5|4391|219
1640088640000|2021-12-21 12:10:40|4391.5|4391.5|4391|4390.5|4392|4391.5|4391|4390.5|147
1640088650000|2021-12-21 12:10:50|4391.5|4391|4391.5|4391|4391.5|4391|4391.5|4390.5|0
1640088660000|2021-12-21 12:11:00||4390.5||4391||4391||4390.5|0
1640088670000|2021-12-21 12:11:10||4390.5||4391||4391||4390.5|160
1640088690000|2021-12-21 12:11:30|4392|4391.5|4391.5|4391|4392|4391.5|4391.5|4391|309
1640088720000|2021-12-21 12:12:00|4391|4390.5|4391|4390.5|4391|4390.5|4390.5|4390|1810
1640088730000|2021-12-21 12:12:10||4390||4390.5||4390.5||4390|0
1640088740000|2021-12-21 12:12:20|4390.5|4390|4390.5|4390|4390.5|4390|4390.5|4390|23
1640088780000|2021-12-21 12:13:00|||||||||15
1640088790000|2021-12-21 12:13:10|4391|4390.5|4390.5|4390|4391|4390.5|4390.5|4390|949
1640088800000|2021-12-21 12:13:20|||||||||392
1640088810000|2021-12-21 12:13:30|4390|4389.5|4389|4388.5|4390|4389.5|4388.5|4388|2149
1640088820000|2021-12-21 12:13:40|4389.5|4389|4389.5|4389|4389.5|4389|4389.5|4389|0
1640088850000|2021-12-21 12:14:10|4390|4389.5|4390.5|4389.5|4390.5|4389.5|4390|4389.5|297
1640088860000|2021-12-21 12:14:20|4390||4390||4390||4390||0
1640088870000|2021-12-21 12:14:30|4390.5|4390|4390.5|4390|4390.5|4390|4390.5|4390|283
1640088890000|2021-12-21 12:14:50|4390|4389.5|4390.5|4389.5|4390.5|4390|4390|4389.5|576
1640088900000|2021-12-21 12:15:00|4390||4390||4390||4390||0
1640088910000|2021-12-21 12:15:10|4390.5|4390|4390.5|4390|4390.5|4390|4390.5|4390|230
1640088920000|2021-12-21 12:15:20|||||||||71
1640088930000|2021-12-21 12:15:30|4390|4389.5|4389.5|4389|4390|4389.5|4389|4388.5|2398
1640088940000|2021-12-21 12:15:40||4388.5||4389||4389||4388.5|0
1640088950000|2021-12-21 12:15:50||4388.5||4389||4389||4388.5|0
1640088960000|2021-12-21 12:16:00|4390|4389.5|4389.5|4389|4390|4389.5|4389.5|4389|493
1640088970000|2021-12-21 12:16:10|4390|4388.5|4389.5|4388.5|4390|4388.5|4389|4388.5|150
1640088980000|2021-12-21 12:16:20|4389|4388|4389|4388.5|4389.5|4388.5|4389|4388|317
1640089000000|2021-12-21 12:16:40|4389.5|4389|4389|4388.5|4389.5|4389|4389|4388.5|150
1640089010000|2021-12-21 12:16:50|4388.5|4388|4389.5|4389|4389.5|4389|4388|4387.5|3467
1640089020000|2021-12-21 12:17:00|4390|4389.5|4390.5|4390|4390.5|4390|4389.5|4389.5|1546
1640089030000|2021-12-21 12:17:10|4391|4390.5|4391|4390.5|4391.5|4391|4391|4390.5|706
1640089040000|2021-12-21 12:17:20|4391.5|4391|4391.5|4391|4391.5|4391|4391.5|4391|119
1640089070000|2021-12-21 12:17:50|4392|4391.5|4391.5|4391|4392|4391.5|4391.5|4391|1026
1640089090000|2021-12-21 12:18:10|4392|4391.5|4391.5|4391|4392|4391.5|4391.5|4391|234
1640089100000|2021-12-21 12:18:20|4391|4390.5|4391.5|4391|4391.5|4391|4391|4390.5|725
1640089110000|2021-12-21 12:18:30|4391|4390.5|4391|4390.5|4391|4390.5|4391|4390.5|181
1640089120000|2021-12-21 12:18:40|4391.5|4391|4391.5|4391|4391.5|4391|4391.5|4391|228
1640089130000|2021-12-21 12:18:50|4391|4390.5|4391|4390.5|4391|4390.5|4391|4390.5|69
1640089140000|2021-12-21 12:19:00|||||||||100
1640089150000|2021-12-21 12:19:10|4391.5|4391|4391.5|4391|4391.5|4391|4391.5|4391|11
1640089170000|2021-12-21 12:19:30|4391|4390.5|4391|4390|4391|4390.5|4390.5|4390|1478
1640089180000|2021-12-21 12:19:40|4391.5|4390.5|4391|4390.5|4391.5|4391|4391|4390.5|1018
1640089190000|2021-12-21 12:19:50|4391.5|4391|4391.5|4391|4391.5|4391|4391.5|4391|250
1640089200000|2021-12-21 12:20:00|4392|4391.5|4392|4391|4392|4391.5|4391.5|4391|583
1640089210000|2021-12-21 12:20:10|4391.5||4391.5||4392||4391.5||143
1640089220000|2021-12-21 12:20:20|||||||||520
1640089230000|2021-12-21 12:20:30|4391|4390.5|4391.5|4391|4391.5|4391|4391|4390.5|294
1640089240000|2021-12-21 12:20:40||4390.5||4391||4391||4390.5|0
1640089250000|2021-12-21 12:20:50|||||||||50
1640089270000|2021-12-21 12:21:10|4391|4390.5|4390.5|4390|4391|4390.5|4390.5|4390|891
1640089280000|2021-12-21 12:21:20|4391|4390.5|4390.5|4390|4391|4390.5|4390.5|4390|69
1640089290000|2021-12-21 12:21:30|4391||4391||4391||4390.5||0
1640089300000|2021-12-21 12:21:40|4390.5|4390.5|4390.5|4390|4390.5|4390.5|4390.5|4390|236
1640089310000|2021-12-21 12:21:50|||||||||915
1640089320000|2021-12-21 12:22:00|4391|4390.5|4390.5|4390|4391|4390.5|4390.5|4390|543
1640089330000|2021-12-21 12:22:10|4391|4390.5|4391|4390.5|4391|4390.5|4390.5|4390|505
1640089350000|2021-12-21 12:22:30|4391.5|4391|4391.5|4391|4392|4391|4391.5|4391|174
1640089360000|2021-12-21 12:22:40|4391|4390.5|4391|4390.5|4391|4390.5|4391|4390.5|303
1640089370000|2021-12-21 12:22:50|||||||||110
1640089390000|2021-12-21 12:23:10|4390.5|4390|4390.5|4390|4390.5|4390|4390|4389.5|2057
1640089400000|2021-12-21 12:23:20|4391|4390.5|4391.5|4391|4392|4391.5|4390.5|4390|4307
1640089410000|2021-12-21 12:23:30|4391|4390.5|4392|4391.5|4392|4391.5|4391|4390.5|859
1640089430000|2021-12-21 12:23:50|4392.5|4392|4392.5|4392|4393|4392|4392.5|4392|260
1640089440000|2021-12-21 12:24:00|||||||||619
1640089450000|2021-12-21 12:24:10|4393|4392.5|4393|4392.5|4393|4392.5|4392.5|4392|318
1640089460000|2021-12-21 12:24:20|4392.5|4392|4393|4392|4393|4392.5|4392.5|4392|220
1640089470000|2021-12-21 12:24:30|4393.5|4392.5|4393|4392|4393.5|4393|4392.5|4392|544
1640089480000|2021-12-21 12:24:40|4392.5||4393||4393||4392.5||14
1640089490000|2021-12-21 12:24:50|4392.5|4391.5|4392.5|4392|4392.5|4392|4392|4391.5|319
1640089500000|2021-12-21 12:25:00|4392|4391.5|4394|4393.5|4394|4393.5|4392|4391.5|1282
1640089510000|2021-12-21 12:25:10|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|171
1640089520000|2021-12-21 12:25:20|||||||||101
1640089530000|2021-12-21 12:25:30|||||||||248
1640089540000|2021-12-21 12:25:40|4395|4394.5|4395|4394|4395|4394.5|4394.5|4394|443
1640089550000|2021-12-21 12:25:50||4394.5||4394.5||4394.5||4394.5|0
1640089560000|2021-12-21 12:26:00|4395.5|4395|4395.5|4395|4396|4395.5|4395|4394.5|3053
1640089570000|2021-12-21 12:26:10|4396|4395.5|4396|4395.5|4396|4395.5|4395.5|4395|100
1640089580000|2021-12-21 12:26:20|4395.5|4395|4396|4395.5|4396.5|4395.5|4395.5|4395|576
1640089590000|2021-12-21 12:26:30|4395.5|4395|4395.5|4395|4396.5|4395.5|4395|4394.5|749
1640089600000|2021-12-21 12:26:40|4395|4394.5|4396|4395|4396|4395.5|4395|4394.5|1045
1640089610000|2021-12-21 12:26:50||4395.5||4395.5||4395.5||4395.5|261
1640089620000|2021-12-21 12:27:00|4396.5|4396|4395.5|4394.5|4396.5|4396|4395|4394.5|2383
1640089630000|2021-12-21 12:27:10|4395|4394|4394.5|4394|4395|4394|4394.5|4394|2504
1640089640000|2021-12-21 12:27:20|4395|4394.5|4395|4394.5|4395|4394.5|4395|4394.5|122
1640089660000|2021-12-21 12:27:40|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|159
1640089670000|2021-12-21 12:27:50|4395|4394.5|4396|4395|4396|4395.5|4395|4394.5|389
1640089680000|2021-12-21 12:28:00|4395.5|4395.5|4396|4395.5|4396|4395.5|4395.5|4395|172
1640089690000|2021-12-21 12:28:10|4396.5|4395|4396.5|4395.5|4396.5|4396|4396|4395|1285
1640089700000|2021-12-21 12:28:20|4396||4396.5||4396.5||4396||0
1640089710000|2021-12-21 12:28:30|4396|4396|4396.5|4396|4396.5|4396|4396|4396|0
1640089720000|2021-12-21 12:28:40|||||||||437
1640089730000|2021-12-21 12:28:50|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|2613
1640089740000|2021-12-21 12:29:00|4396.5|4396|4396.5|4396|4397|4396.5|4396.5|4396|2112
1640089760000|2021-12-21 12:29:20|4396|4395.5|4396|4395.5|4396.5|4396|4395.5|4395|2441
1640089780000|2021-12-21 12:29:40|4396.5|4396|4397|4396.5|4397|4396.5|4396|4395.5|1524
1640089790000|2021-12-21 12:29:50|4397.5|4397|4398.5|4398|4398.5|4398|4397|4397|18942
1640089800000|2021-12-21 12:30:00|4399|4398.5|4398|4397.5|4399|4398.5|4398|4397|9598
1640089810000|2021-12-21 12:30:10|4398.5||4398||4398.5||4398||2438
1640089820000|2021-12-21 12:30:20|4398.5|4398|4399|4398.5|4399|4398.5|4398.5|4398|651
1640089830000|2021-12-21 12:30:30|4398.5|4398|4399|4398.5|4399|4398.5|4398.5|4398|0
1640089840000|2021-12-21 12:30:40|4398.5|4398|4398|4397.5|4398.5|4398|4398|4397|284
1640089850000|2021-12-21 12:30:50|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4397|348
1640089860000|2021-12-21 12:31:00|4397|4396.5|4397.5|4397|4397.5|4397|4397|4396.5|783
1640089870000|2021-12-21 12:31:10|4397|4396.5|4397|4396.5|4397|4397|4397|4396.5|0
1640089880000|2021-12-21 12:31:20|4397.5|4396|4398.5|4398|4398.5|4398|4397.5|4396|626
1640089890000|2021-12-21 12:31:30|4398|4397.5|4398|4397.5|4398|4397.5|4398|4397.5|0
1640089900000|2021-12-21 12:31:40|4398.5|4398|4398|4397.5|4398.5|4398|4398|4397.5|69
1640089910000|2021-12-21 12:31:50|4398.5|4398|4398.5|4397.5|4398.5|4398|4398|4397.5|250
1640089920000|2021-12-21 12:32:00|4398|4397|4397.5|4397|4398|4397|4397.5|4397|31
1640089930000|2021-12-21 12:32:10|4398|4397.5|4398|4397.5|4398|4397.5|4397.5|4397|0
1640089940000|2021-12-21 12:32:20|4397.5|4397|4397.5|4397|4398|4397.5|4397.5|4397|79
1640089950000|2021-12-21 12:32:30|4398||4397.5||4398||4397.5||0
1640089960000|2021-12-21 12:32:40|||||||||140
1640089970000|2021-12-21 12:32:50|4398|4397.5|4398|4397|4398|4397.5|4397.5|4397|81
1640089980000|2021-12-21 12:33:00||4397.5||4397.5||4397.5||4397|0
1640089990000|2021-12-21 12:33:10|4397.5|4397|4398|4397|4398|4397|4397.5|4397|101
1640090000000|2021-12-21 12:33:20|4397.5|4397.5|4397.5|4397|4397.5|4397.5|4397.5|4397|0
1640090020000|2021-12-21 12:33:40|4397|4396.5|4397|4396.5|4397.5|4396.5|4397|4396.5|1108
1640090030000|2021-12-21 12:33:50|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4397|3
1640090040000|2021-12-21 12:34:00|4397|4396.5|4397.5|4396.5|4397.5|4397|4397|4396.5|1118
1640090050000|2021-12-21 12:34:10||4397||4397||4397||4396.5|0
1640090060000|2021-12-21 12:34:20|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|301
1640090080000|2021-12-21 12:34:40|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4397|245
1640090100000|2021-12-21 12:35:00|4398|4397.5|4397.5|4397|4398|4397.5|4397.5|4397|438
1640090110000|2021-12-21 12:35:10|4397|4396.5|4397.5|4396.5|4397.5|4397|4397|4396.5|1237
1640090120000|2021-12-21 12:35:20||4397||4397||4397||4396.5|0
1640090130000|2021-12-21 12:35:30||4396.5||4396.5||4397||4396.5|0
1640090140000|2021-12-21 12:35:40|4397|4397|4397.5|4396.5|4398|4397.5|4397|4396.5|1491
1640090150000|2021-12-21 12:35:50|4397||4397||4397||4397||1
1640090160000|2021-12-21 12:36:00|||||||||132
1640090170000|2021-12-21 12:36:10|4397.5|4397|4398|4397.5|4398|4397.5|4397.5|4397|405
1640090180000|2021-12-21 12:36:20|4397.5|4397|4398|4397|4398|4397|4397.5|4397|877
1640090190000|2021-12-21 12:36:30|4397.5|4397.5|4398|4397.5|4398|4397.5|4397.5|4397.5|0
1640090200000|2021-12-21 12:36:40|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4397|2
1640090210000|2021-12-21 12:36:50|4397|4396.5|4397.5|4396.5|4397.5|4397|4397|4396.5|506
1640090220000|2021-12-21 12:37:00|4397|4397|4398.5|4398|4399|4398|4397|4396.5|1176
1640090230000|2021-12-21 12:37:10|4399||4398.5||4399||4398.5||0
1640090250000|2021-12-21 12:37:30|4399|4398.5|4398.5|4398|4399|4398.5|4398.5|4398|302
1640090260000|2021-12-21 12:37:40|4399||4398.5||4399||4398.5||712
1640090270000|2021-12-21 12:37:50|4399|4398.5|4398.5|4398|4399|4398.5|4398.5|4398|255
1640090280000|2021-12-21 12:38:00|4399|4398.5|4399|4398.5|4399|4398.5|4399|4398|17
1640090290000|2021-12-21 12:38:10|4399.5|4399|4399.5|4399|4399.5|4399|4399.5|4399|1842
1640090300000|2021-12-21 12:38:20|4399|4398.5|4399|4398.5|4399.5|4399|4399|4398.5|532
1640090330000|2021-12-21 12:38:50|4398.5|4398|4397|4396.5|4398.5|4398|4397|4396.5|2100
1640090340000|2021-12-21 12:39:00|4397.5|4397|4396.5|4396|4397.5|4397|4396.5|4396|1341
1640090350000|2021-12-21 12:39:10|4397||4396.5||4397||4396.5||0
1640090360000|2021-12-21 12:39:20|4396|4395.5|4396.5|4396|4396.5|4396|4396|4395.5|157
1640090370000|2021-12-21 12:39:30|||||||||1
1640090390000|2021-12-21 12:39:50|4396|4395.5|4395|4394.5|4396|4395.5|4395|4394|823
1640090400000|2021-12-21 12:40:00|4395.5|4395|4395.5|4394.5|4395.5|4395|4395|4394.5|150
1640090410000|2021-12-21 12:40:10|4396|4395|4396|4395.5|4396|4395.5|4395.5|4395|561
1640090420000|2021-12-21 12:40:20|4395.5|4395|4395|4394.5|4395.5|4395|4395|4394.5|459
1640090430000|2021-12-21 12:40:30|4394.5|4394|4395|4394.5|4395|4394.5|4394.5|4394|275
1640090440000|2021-12-21 12:40:40|4394.5|4394|4394.5|4394|4395|4394.5|4394.5|4394|0
1640090460000|2021-12-21 12:41:00|||||||||703
1640090470000|2021-12-21 12:41:10|||||||||100
1640090480000|2021-12-21 12:41:20|4394|4393.5|4393.5|4393|4394|4393.5|4393.5|4393|2320
1640090490000|2021-12-21 12:41:30|4393|4392.5|4393.5|4393|4393.5|4393|4393|4392.5|217
1640090500000|2021-12-21 12:41:40|4393|4392.5|4393.5|4393|4393.5|4393|4393|4392.5|0
1640090510000|2021-12-21 12:41:50|4394|4393.5|4394|4393.5|4394.5|4394|4394|4393.5|913
1640090520000|2021-12-21 12:42:00|4393.5|4393|4394.5|4394|4394.5|4394|4393.5|4393|269
1640090530000|2021-12-21 12:42:10|4395|4394.5|4395|4394|4395|4394.5|4394.5|4394|195
1640090540000|2021-12-21 12:42:20|4395.5|4394.5|4395|4394.5|4395.5|4395|4394.5|4394|177
1640090550000|2021-12-21 12:42:30||4394||4394.5||4394.5||4394|75
1640090560000|2021-12-21 12:42:40|4395.5||4395||4395.5||4395||0
1640090570000|2021-12-21 12:42:50|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|0
1640090580000|2021-12-21 12:43:00|4395|4394.5|4395.5|4395|4396|4395|4395|4394.5|58
1640090610000|2021-12-21 12:43:30|4395|4394.5|4394.5|4394|4395|4394.5|4394.5|4394|809
1640090620000|2021-12-21 12:43:40|4394|4393.5|4394|4393.5|4394|4393.5|4394|4393.5|407
1640090630000|2021-12-21 12:43:50|4393.5|4393|4393.5|4393|4394|4393.5|4392.5|4392|2994
1640090640000|2021-12-21 12:44:00|4393|4392.5|4393|4392.5|4393.5|4393|4393|4392.5|266
1640090650000|2021-12-21 12:44:10|4393.5||4393||4393.5||4393||1132
1640090660000|2021-12-21 12:44:20|4393.5|4393|4393.5|4393|4393.5|4393|4393|4393|657
1640090680000|2021-12-21 12:44:40|4393|4392.5|4393|4392.5|4393|4392.5|4393|4392.5|157
1640090690000|2021-12-21 12:44:50|4393.5|4393|4393.5|4392.5|4393.5|4393|4393.5|4392.5|35
1640090700000|2021-12-21 12:45:00|4393|4393|4393|4392.5|4393|4393|4393|4392.5|0
1640090710000|2021-12-21 12:45:10|4393.5|4393|4393.5|4393|4393.5|4393|4393.5|4393|96
1640090720000|2021-12-21 12:45:20|4393|4392.5|4393.5|4393|4393.5|4393|4393|4392.5|563
1640090770000|2021-12-21 12:46:10|4394|4393.5|4394.5|4393.5|4394.5|4393.5|4393.5|4393|370
1640090790000|2021-12-21 12:46:30|4395|4394|4394.5|4394|4395|4394.5|4394.5|4394|480
1640090810000|2021-12-21 12:46:50|4395|4394.5|4395|4394.5|4395|4394.5|4395|4394.5|403
1640090830000|2021-12-21 12:47:10|4395.5|4395|4395.5|4395|4396|4395|4395.5|4395|20
1640090840000|2021-12-21 12:47:20|4396|4395.5|4396|4395.5|4396|4395.5|4396|4395.5|69
1640090850000|2021-12-21 12:47:30|4395.5|4395|4396|4395.5|4396.5|4396|4395.5|4395|1514
1640090860000|2021-12-21 12:47:40|4395.5|4395|4396|4395|4396|4395.5|4395.5|4395|176
1640090880000|2021-12-21 12:48:00|4395.5|4395.5|4395.5|4395|4395.5|4395.5|4395.5|4395|315
1640090890000|2021-12-21 12:48:10|4395|4394.5|4396|4395|4396|4395.5|4395|4394.5|2639
1640090900000|2021-12-21 12:48:20|4395.5|4394.5|4394.5|4394|4395.5|4394.5|4394.5|4394|2246
1640090920000|2021-12-21 12:48:40|4394|4393.5|4394|4393.5|4394|4393.5|4394|4393.5|694
1640090930000|2021-12-21 12:48:50|4394.5||4394||4394.5||4394||12
1640090940000|2021-12-21 12:49:00|4393.5|4393|4393|4392|4393.5|4393|4392|4391.5|8124
1640090950000|2021-12-21 12:49:10|4393.5|4392.5|4393|4392.5|4393.5|4393|4393|4392|500
1640090960000|2021-12-21 12:49:20|4393.5|4393|4392.5|4392|4393.5|4393|4392.5|4392|395
1640090970000|2021-12-21 12:49:30|4393|4392.5|4392.5|4392|4393|4392.5|4392.5|4392|57
1640090980000|2021-12-21 12:49:40|||||||||45
1640091000000|2021-12-21 12:50:00|||||||||141
1640091010000|2021-12-21 12:50:10|4393||4392.5||4393||4392.5||1616
1640091020000|2021-12-21 12:50:20|4393|4392.5|4393|4392.5|4393|4392.5|4393|4392.5|750
1640091030000|2021-12-21 12:50:30|4393.5|4393|4394|4393.5|4394.5|4394|4393.5|4392.5|309
1640091040000|2021-12-21 12:50:40|4393.5|4393|4393.5|4393|4394|4393|4393.5|4393|57
1640091050000|2021-12-21 12:50:50|4394|4393.5|4394|4393.5|4394|4393.5|4394|4393.5|0
1640091060000|2021-12-21 12:51:00|4393.5|4393|4394|4393|4394|4393|4393.5|4393|100
1640091070000|2021-12-21 12:51:10|4394.5|4393.5|4394.5|4394|4394.5|4394|4394.5|4393.5|431
1640091080000|2021-12-21 12:51:20|4395|4394.5|4395|4394.5|4395|4394.5|4394.5|4394.5|516
1640091090000|2021-12-21 12:51:30|4395.5||4395||4395.5||4395||0
1640091100000|2021-12-21 12:51:40|4395.5||4395||4395.5||4395||0
1640091120000|2021-12-21 12:52:00|4394.5|4394|4395|4394|4395|4394|4394.5|4394|57
1640091130000|2021-12-21 12:52:10|4394.5|4394.5|4394.5|4394|4395|4394.5|4394.5|4394|262
1640091140000|2021-12-21 12:52:20|4395|4393.5|4394|4393.5|4395|4393.5|4394|4393.5|2197
1640091150000|2021-12-21 12:52:30|4393.5|4393|4393.5|4393|4394.5|4393.5|4393.5|4393|3863
1640091160000|2021-12-21 12:52:40|4394|4393.5|4394|4393.5|4394|4393.5|4394|4393.5|100
1640091170000|2021-12-21 12:52:50|4393.5|4393|4394.5|4393.5|4394.5|4393.5|4393.5|4393|1365
1640091180000|2021-12-21 12:53:00|4394|4394|4395|4394.5|4395|4394.5|4394|4393.5|440
1640091190000|2021-12-21 12:53:10|4395.5|4395|4395.5|4395|4395.5|4395|4395.5|4394.5|58
1640091200000|2021-12-21 12:53:20|4395|4394.5|4395|4394.5|4395.5|4395|4395|4394.5|748
1640091210000|2021-12-21 12:53:30|4395.5|4395|4395.5|4395|4395.5|4395|4395.5|4394.5|53
1640091220000|2021-12-21 12:53:40|4396|4394.5|4396|4395.5|4396|4395.5|4396|4394.5|58
1640091230000|2021-12-21 12:53:50|4395.5|4395|4395.5|4395|4395.5|4395|4395.5|4395|799
1640091240000|2021-12-21 12:54:00||4394.5||4395||4395||4394.5|0
1640091250000|2021-12-21 12:54:10|4395|4394.5|4394.5|4394|4395|4394.5|4394.5|4394|1015
1640091260000|2021-12-21 12:54:20|4395|4394.5|4395|4394|4395|4394.5|4395|4394|0
1640091270000|2021-12-21 12:54:30|4394.5|4394.5|4395|4394|4395|4394.5|4394.5|4394|57
1640091280000|2021-12-21 12:54:40|4394.5|4394.5|4394.5|4394|4394.5|4394.5|4394.5|4394|1
1640091290000|2021-12-21 12:54:50|4395|4394.5|4395|4394.5|4395|4394.5|4394.5|4394|58
1640091300000|2021-12-21 12:55:00||4394||4394||4394.5||4394|0
1640091310000|2021-12-21 12:55:10|4395.5|4394.5|4396|4395|4396|4395|4395.5|4394.5|300
1640091320000|2021-12-21 12:55:20|4395.5||4395.5||4395.5||4395.5||0
1640091330000|2021-12-21 12:55:30|4396|4395.5|4396|4395.5|4396|4395.5|4395.5|4395|159
1640091360000|2021-12-21 12:56:00|4396.5|4396|4395.5|4395|4396.5|4396|4395.5|4395|567
1640091380000|2021-12-21 12:56:20|4395|4394.5|4395|4394.5|4395.5|4394.5|4394.5|4394|2091
1640091390000|2021-12-21 12:56:30|4394.5|4394|4394.5|4394|4394.5|4394.5|4394.5|4394|55
1640091410000|2021-12-21 12:56:50|4394|4393.5|4394.5|4393.5|4394.5|4393.5|4394|4393.5|551
1640091420000|2021-12-21 12:57:00|4394|4394|4394.5|4394|4394.5|4394|4394|4394|0
1640091430000|2021-12-21 12:57:10|4394|4393.5|4393|4392.5|4394|4393.5|4393|4392.5|1936
1640091440000|2021-12-21 12:57:20|4393.5|4393|4393|4392.5|4393.5|4393|4393|4392.5|24
1640091450000|2021-12-21 12:57:30|4393.5||4393||4393.5||4393||0
1640091460000|2021-12-21 12:57:40|4392.5|4392|4392.5|4392|4393|4392.5|4392.5|4392|187
1640091470000|2021-12-21 12:57:50|4392|4391.5|4392|4391.5|4392.5|4391.5|4392|4391.5|300
1640091480000|2021-12-21 12:58:00|4392.5|4392|4392.5|4391.5|4392.5|4392|4392|4391.5|2
1640091490000|2021-12-21 12:58:10|4392|4392|4394|4393.5|4394|4393.5|4392|4392|1816
1640091500000|2021-12-21 12:58:20||4393||4393.5||4393.5||4393|4130
1640091510000|2021-12-21 12:58:30|4394.5|4394|4394.5|4394|4394.5|4394|4394|4393.5|610
1640091520000|2021-12-21 12:58:40|4395||4394.5||4395||4394.5||12372
1640091530000|2021-12-21 12:58:50|4394|4393.5|4394|4393.5|4394.5|4394|4393.5|4393|1979
1640091540000|2021-12-21 12:59:00|4393.5|4393|4394|4393|4394|4393|4393.5|4393|0
1640091550000|2021-12-21 12:59:10|4393.5|4392.5|4393|4392.5|4393.5|4392.5|4393|4392.5|1717
1640091560000|2021-12-21 12:59:20||4392||4392||4392||4392|593
1640091570000|2021-12-21 12:59:30|4393.5|4392.5|4394|4393|4394|4393|4393|4392.5|4137
1640091580000|2021-12-21 12:59:40|4393.5|4393.5|4393.5|4393|4394|4393.5|4393.5|4393|720
1640091590000|2021-12-21 12:59:50|4394|4393.5|4394.5|4394|4394.5|4394|4394|4393.5|431
1640091600000|2021-12-21 13:00:00|4394|4393.5|4393|4392|4394|4393.5|4393|4392|968
1640091620000|2021-12-21 13:00:20|4393.5|4392.5|4394|4393|4394|4393.5|4393.5|4392.5|265
1640091630000|2021-12-21 13:00:30|4393.5|4393.5|4393.5|4392.5|4393.5|4393.5|4393|4392.5|125
1640091640000|2021-12-21 13:00:40|4393|4392|4392|4391.5|4393|4392.5|4392|4391.5|2754
1640091650000|2021-12-21 13:00:50|4391.5|4391|4391|4390.5|4392|4391.5|4391|4390.5|221
1640091660000|2021-12-21 13:01:00|4391.5|4391|4392|4391|4392|4391.5|4391.5|4391|418
1640091670000|2021-12-21 13:01:10|4392.5|4391.5|4392.5|4392|4392.5|4392|4392.5|4391|390
1640091680000|2021-12-21 13:01:20|4392|4391.5|4392|4391.5|4392|4391.5|4391.5|4391|362
1640091690000|2021-12-21 13:01:30|4391.5|4391|4391.5|4391|4391.5|4391|4391.5|4391|189
1640091700000|2021-12-21 13:01:40|4391|4390.5|4391|4390|4391|4390.5|4391|4390|144
1640091710000|2021-12-21 13:01:50|4391.5|4390.5|4392|4391|4392|4391.5|4391.5|4390|589
1640091720000|2021-12-21 13:02:00|4392.5|4391.5|4392.5|4392|4393|4392|4392.5|4391.5|5713
1640091730000|2021-12-21 13:02:10|4393||4392.5||4393||4392.5||12943
1640091740000|2021-12-21 13:02:20|4392|4391.5|4391|4390.5|4392.5|4392|4391|4390.5|3789
1640091750000|2021-12-21 13:02:30|4391.5|4391|4391.5|4391|4391.5|4391|4391|4391|557
1640091760000|2021-12-21 13:02:40|4392|4391.5|4392.5|4391.5|4392.5|4391.5|4391.5|4391|287
1640091770000|2021-12-21 13:02:50|4392|4391|4392.5|4391.5|4392.5|4391.5|4391.5|4391|825
1640091780000|2021-12-21 13:03:00|4393|4392|4393.5|4393|4393.5|4393|4392.5|4392|2580
1640091790000|2021-12-21 13:03:10|4393|4392.5|4394|4393|4394|4393.5|4393|4392.5|478
1640091800000|2021-12-21 13:03:20|4394.5|4393.5|4395.5|4395|4395.5|4395|4394.5|4393.5|2120
1640091810000|2021-12-21 13:03:30|4395|4394.5|4395.5|4395|4395.5|4395|4395|4394.5|1406
1640091820000|2021-12-21 13:03:40|4396|4394.5|4395.5|4395|4396|4395.5|4395.5|4394.5|266
1640091830000|2021-12-21 13:03:50|4395|4394.5|4395|4394.5|4395.5|4394.5|4395|4394.5|2098
1640091840000|2021-12-21 13:04:00|4394.5|4394|4394.5|4394|4395|4394.5|4394.5|4394|1148
1640091850000|2021-12-21 13:04:10|4395|4394.5|4397|4396.5|4397|4396.5|4395|4394.5|9201
1640091860000|2021-12-21 13:04:20|4397.5||4397.5||4397.5||4397||355
1640091870000|2021-12-21 13:04:30|4398|4397|4398.5|4397.5|4398.5|4397.5|4398|4397|536
1640091880000|2021-12-21 13:04:40|4398||4398||4398||4398||697
1640091900000|2021-12-21 13:05:00|4398.5|4398|4398.5|4397.5|4398.5|4398|4398|4397.5|84
1640091910000|2021-12-21 13:05:10|4399|4398|4399.5|4399|4399.5|4399|4399|4398|1364
1640091920000|2021-12-21 13:05:20|4399|4398.5|4399|4398.5|4399.5|4398.5|4399|4398.5|428
1640091930000|2021-12-21 13:05:30|||||||||1050
1640091940000|2021-12-21 13:05:40|4398.5|4398|4398.5|4398|4398.5|4398|4398.5|4398|816
1640091950000|2021-12-21 13:05:50|4399|4398.5|4399|4398.5|4399|4398.5|4398.5|4398|674
1640091960000|2021-12-21 13:06:00|4399.5|4399|4399.5|4398.5|4400|4399|4399|4398.5|1652
1640091970000|2021-12-21 13:06:10|4399||4399||4399.5||4399||122
1640091980000|2021-12-21 13:06:20|4399.5|4399|4398.5|4398|4399.5|4399|4398.5|4397.5|1007
1640091990000|2021-12-21 13:06:30|4398|4397.5|4398|4397.5|4398|4398|4397.5|4397|735
1640092000000|2021-12-21 13:06:40|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4397|11
1640092010000|2021-12-21 13:06:50|4398|4397.5|4398|4397.5|4398|4397.5|4397.5|4397.5|44
1640092020000|2021-12-21 13:07:00|4397.5|4397|4397.5|4397|4397.5|4397|4397.5|4397|0
1640092030000|2021-12-21 13:07:10|4397|4396.5|4397.5|4397|4398|4397|4396.5|4396|861
1640092040000|2021-12-21 13:07:20|4398|4397.5|4398.5|4398|4398.5|4398|4397.5|4397.5|437
1640092050000|2021-12-21 13:07:30|4398|4397.5|4397.5|4396.5|4398|4397.5|4397|4396.5|657
1640092060000|2021-12-21 13:07:40|4397|4396|4396.5|4396|4397|4396|4396.5|4395.5|1466
1640092070000|2021-12-21 13:07:50|4397||4396.5||4397||4396.5||2606
1640092080000|2021-12-21 13:08:00|4396|4395.5|4396|4395.5|4396|4396|4396|4395.5|5913
1640092090000|2021-12-21 13:08:10|4395.5|4395|4396.5|4396|4396.5|4396|4395.5|4395|809
1640092100000|2021-12-21 13:08:20|4397|4396.5|4396.5|4396|4397|4396.5|4396.5|4396|57
1640092110000|2021-12-21 13:08:30|4396|4395.5|4396|4395|4396|4395.5|4395.5|4394.5|1095
1640092120000|2021-12-21 13:08:40|4396.5|4395.5|4396|4395.5|4396.5|4396|4396|4395.5|0
1640092130000|2021-12-21 13:08:50|4396.5|4396|4396.5|4396|4396.5|4396|4396.5|4396|213
1640092140000|2021-12-21 13:09:00|4396|4395.5|4396.5|4396|4396.5|4396|4396|4395.5|57
1640092150000|2021-12-21 13:09:10||4395.5||4396||4396||4395.5|0
1640092160000|2021-12-21 13:09:20|4396|4395.5|4396|4395.5|4396.5|4396|4396|4395.5|0
1640092170000|2021-12-21 13:09:30|4396.5|4396|4397|4396.5|4397|4396.5|4396.5|4396|100
1640092180000|2021-12-21 13:09:40|4396.5|4396|4394.5|4393.5|4396.5|4396|4394.5|4393.5|1971
1640092190000|2021-12-21 13:09:50|4394|4394|4394|4393.5|4394|4394|4394|4393.5|0
1640092200000|2021-12-21 13:10:00|4394.5|4394|4393.5|4393|4395|4394.5|4393.5|4393|601
1640092210000|2021-12-21 13:10:10|4393|4392.5|4393|4392.5|4393.5|4392.5|4393|4392.5|57
1640092220000|2021-12-21 13:10:20|4392.5|4392|4392.5|4392|4392.5|4392|4392.5|4391.5|1158
1640092230000|2021-12-21 13:10:30|4392|4391.5|4392.5|4391.5|4392.5|4392|4392|4391.5|647
1640092240000|2021-12-21 13:10:40|4392|4392|4392.5|4391.5|4392.5|4392|4392|4391.5|0
1640092250000|2021-12-21 13:10:50|4392|4392|4392|4391.5|4392.5|4392|4392|4391.5|10
1640092260000|2021-12-21 13:11:00|4392.5||4392||4392.5||4392||0
1640092280000|2021-12-21 13:11:20|4392.5|4392|4392.5|4392|4392.5|4392|4392|4391.5|806
1640092290000|2021-12-21 13:11:30|4392|4391.5|4392|4391.5|4392|4391.5|4392|4391.5|19
1640092300000|2021-12-21 13:11:40|4392.5|4392|4392.5|4392|4392.5|4392|4392.5|4392|57
1640092310000|2021-12-21 13:11:50|4392|4391.5|4392.5|4392|4392.5|4392|4392|4391.5|150
1640092320000|2021-12-21 13:12:00|4392|4391.5|4392.5|4392|4392.5|4392|4392|4391.5|38
1640092330000|2021-12-21 13:12:10|4392|4391.5|4392.5|4392|4392.5|4392|4392|4391.5|59
1640092340000|2021-12-21 13:12:20||4391.5||4391.5||4392||4391.5|0
1640092350000|2021-12-21 13:12:30|4392|4392|4392.5|4391.5|4393|4392.5|4392|4391.5|1276
1640092360000|2021-12-21 13:12:40|4392|4391|4392|4391|4392.5|4391.5|4391.5|4391|1227
1640092370000|2021-12-21 13:12:50|4391.5|4391.5|4391.5|4391|4392|4391.5|4391.5|4391|0
1640092380000|2021-12-21 13:13:00|4392||4391.5||4392||4391.5||5
1640092390000|2021-12-21 13:13:10|4392|4391.5|4392|4391.5|4392|4391.5|4392|4391|616
1640092400000|2021-12-21 13:13:20|4392.5|4392|4392|4391|4392.5|4392|4391.5|4391|2330
1640092410000|2021-12-21 13:13:30|4391.5|4391.5|4391.5|4391|4391.5|4391.5|4391.5|4391|0
1640092420000|2021-12-21 13:13:40|4392|4391.5|4392.5|4392|4392.5|4392|4391.5|4391.5|982
1640092440000|2021-12-21 13:14:00|4392|4391.5|4393|4392.5|4393|4392.5|4392|4391.5|1002
1640092450000|2021-12-21 13:14:10|4392.5|4392|4392.5|4392|4393|4392.5|4392.5|4392|502
1640092460000|2021-12-21 13:14:20|||||||||56
1640092470000|2021-12-21 13:14:30|4393|4392.5|4393|4392.5|4393|4392.5|4393|4392.5|543
1640092480000|2021-12-21 13:14:40|4393.5|4393|4394|4393|4394|4393|4393.5|4393|685
1640092490000|2021-12-21 13:14:50|4393.5|4392.5|4393|4392.5|4393.5|4392.5|4393|4392.5|2805
1640092500000|2021-12-21 13:15:00|4393.5|4393|4393.5|4393|4394|4393|4393|4392.5|727
1640092510000|2021-12-21 13:15:10|4394|4393.5|4394.5|4393.5|4394.5|4393.5|4393.5|4393.5|2098
1640092520000|2021-12-21 13:15:20|4394||4394||4394||4394||0
1640092530000|2021-12-21 13:15:30|4393.5|4393|4394|4393|4394|4393.5|4393.5|4393|189
1640092540000|2021-12-21 13:15:40|4393.5|4393.5|4394.5|4393.5|4394.5|4393.5|4393.5|4393|1281
1640092550000|2021-12-21 13:15:50|4394|4393|4394|4393.5|4394.5|4393.5|4393.5|4393|2238
1640092560000|2021-12-21 13:16:00|4394.5|4394|4395.5|4395|4396|4395|4394|4394|1392
1640092570000|2021-12-21 13:16:10|4395|4394.5|4395|4394.5|4395.5|4394.5|4394.5|4394|1580
1640092580000|2021-12-21 13:16:20|4395.5|4394|4395|4394.5|4395.5|4394.5|4395|4394|213
1640092590000|2021-12-21 13:16:30||4394||4394.5||4394.5||4394|0
1640092600000|2021-12-21 13:16:40|4395.5|4395|4396|4395.5|4396|4395.5|4395|4394.5|3492
1640092610000|2021-12-21 13:16:50|4395.5|4395|4395|4394.5|4395.5|4395|4395|4394.5|679
1640092620000|2021-12-21 13:17:00|4395.5|4395|4395.5|4395|4395.5|4395|4395|4394.5|1562
1640092630000|2021-12-21 13:17:10||4394.5||4395||4395||4394.5|560
1640092640000|2021-12-21 13:17:20|4396|4395.5|4396|4395.5|4396|4395.5|4395.5|4395.5|1122
1640092650000|2021-12-21 13:17:30|4395.5|4395|4395.5|4395|4396|4395|4395.5|4395|213
1640092660000|2021-12-21 13:17:40|4395|4394.5|4395|4394.5|4395|4394.5|4395|4394.5|593
1640092670000|2021-12-21 13:17:50|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|472
1640092680000|2021-12-21 13:18:00|||||||||100
1640092690000|2021-12-21 13:18:10|4395|4394.5|4395|4394.5|4395|4394.5|4395|4394.5|1086
1640092700000|2021-12-21 13:18:20|4394.5|4394|4394.5|4394|4395|4394.5|4394.5|4394|57
1640092710000|2021-12-21 13:18:30|4395|4394.5|4395|4394.5|4395|4394.5|4395|4394|0
1640092720000|2021-12-21 13:18:40|4395.5|4395|4395.5|4395|4395.5|4395|4395.5|4395|1430
1640092730000|2021-12-21 13:18:50|4396|4395.5|4395.5|4394.5|4396|4395.5|4395|4394.5|2567
1640092740000|2021-12-21 13:19:00|4395||4395||4395.5||4395||1172
1640092750000|2021-12-21 13:19:10|4395.5|4395|4395|4394.5|4396|4395.5|4395|4394.5|1914
1640092760000|2021-12-21 13:19:20|4394.5|4394|4394|4393.5|4395|4394|4394|4393.5|754
1640092770000|2021-12-21 13:19:30|4394.5|4394|4394|4393.5|4394.5|4394|4394|4393.5|22
1640092790000|2021-12-21 13:19:50|4394.5|4394|4394.5|4394|4394.5|4394|4394.5|4394|0
1640092800000|2021-12-21 13:20:00|4394|4393.5|4394|4393.5|4394|4393.5|4393.5|4393|487
1640092810000|2021-12-21 13:20:10|4393.5|4393|4393.5|4393|4394|4393.5|4393.5|4393|200
1640092820000|2021-12-21 13:20:20|4394|4393.5|4394|4393.5|4394|4393.5|4393.5|4393|342
1640092830000|2021-12-21 13:20:30|4393.5|4393|4393.5|4393|4393.5|4393|4393.5|4393|208
1640092840000|2021-12-21 13:20:40|4394|4393.5|4394|4393.5|4394|4393.5|4394|4393|0
1640092850000|2021-12-21 13:20:50||4393||4393.5||4393.5||4393|0
1640092860000|2021-12-21 13:21:00|4394.5|4394|4395|4394.5|4395|4394.5|4394|4393.5|492
1640092870000|2021-12-21 13:21:10|4394.5|4394|4394.5|4394|4394.5|4394.5|4394.5|4394|150
1640092880000|2021-12-21 13:21:20|4395|4394.5|4395|4394.5|4395.5|4394.5|4395|4394.5|182
1640092890000|2021-12-21 13:21:30|4394.5|4394|4394.5|4393.5|4394.5|4394|4394|4393.5|1588
1640092900000|2021-12-21 13:21:40|4394|4394|4395|4394.5|4395|4394.5|4394|4394|57
1640092910000|2021-12-21 13:21:50|4394.5|4394|4395.5|4395|4395.5|4395|4394.5|4394|336
1640092920000|2021-12-21 13:22:00|4396|4395.5|4395.5|4395|4396|4395.5|4395.5|4395|150
1640092930000|2021-12-21 13:22:10|4396|4395.5|4396.5|4396|4396.5|4396|4395.5|4395|550
1640092940000|2021-12-21 13:22:20|||||||||911
1640092950000|2021-12-21 13:22:30|4396|4395.5|4396|4395.5|4396.5|4396|4396|4395.5|1884
1640092960000|2021-12-21 13:22:40|4396.5|4395|4395|4394.5|4396.5|4395|4395|4394.5|1496
1640092970000|2021-12-21 13:22:50|4395.5|4394|4395.5|4394.5|4395.5|4394.5|4395|4394|521
1640092980000|2021-12-21 13:23:00|4395|4395|4396|4395.5|4396|4395.5|4395|4395|103
1640092990000|2021-12-21 13:23:10|4395.5|4395|4396|4395|4396|4395.5|4395.5|4395|252
1640093000000|2021-12-21 13:23:20|4396.5|4395.5|4396.5|4396|4396.5|4396|4396|4395|187
1640093010000|2021-12-21 13:23:30|4396|4395.5|4396.5|4395.5|4396.5|4396|4396|4395.5|854
1640093020000|2021-12-21 13:23:40|4396||4396||4396||4396||0
1640093030000|2021-12-21 13:23:50|4395.5|4395|4395.5|4395|4396|4395|4395.5|4395|624
1640093040000|2021-12-21 13:24:00|4396|4395.5|4397|4396|4397|4396|4396|4395.5|579
1640093050000|2021-12-21 13:24:10|4396.5||4396.5||4396.5||4396.5||0
1640093060000|2021-12-21 13:24:20|4396|4395.5|4396.5|4395.5|4396.5|4396|4396|4395.5|1375
1640093070000|2021-12-21 13:24:30||4396||4396||4396||4396|0
1640093080000|2021-12-21 13:24:40|4396|4395.5|4396.5|4395.5|4396.5|4395.5|4396|4395.5|170
1640093090000|2021-12-21 13:24:50|4396|4396|4396|4395.5|4396.5|4396|4395.5|4395|1755
1640093100000|2021-12-21 13:25:00|4396.5|4395|4397|4396|4397|4396|4396|4395|358
1640093110000|2021-12-21 13:25:10|4396.5|4396.5|4396.5|4396|4397|4396.5|4396.5|4396|144
1640093120000|2021-12-21 13:25:20|4397|4396.5|4397|4396.5|4397|4396.5|4397|4396.5|57
1640093140000|2021-12-21 13:25:40|4397.5|4397|4398.5|4397.5|4398.5|4398|4397.5|4397|1221
1640093150000|2021-12-21 13:25:50|4399|4398|4398.5|4398|4399|4398|4398.5|4398|434
1640093160000|2021-12-21 13:26:00|4399|4397.5|4398.5|4397.5|4399|4397.5|4398|4397.5|307
1640093170000|2021-12-21 13:26:10||4398||4398||4398||4397.5|0
1640093180000|2021-12-21 13:26:20|4398|4397.5|4398|4397.5|4398|4397.5|4398|4397.5|107
1640093190000|2021-12-21 13:26:30|4398.5|4398|4398.5|4398|4399|4398.5|4398.5|4398|239
1640093200000|2021-12-21 13:26:40|4399|4398.5|4399|4398.5|4399.5|4398.5|4399|4398.5|16
1640093210000|2021-12-21 13:26:50|4399.5|4399|4399.5|4398.5|4399.5|4399|4399|4398.5|539
1640093220000|2021-12-21 13:27:00|4399|4399|4399.5|4398.5|4399.5|4399|4399|4398.5|496
1640093230000|2021-12-21 13:27:10|4400|4399|4400|4399.5|4400|4399.5|4400|4399|537
1640093240000|2021-12-21 13:27:20|4400.5|4400|4399.5|4399|4400.5|4400|4399.5|4399|25389
1640093250000|2021-12-21 13:27:30|4399|4398.5|4399.5|4398.5|4399.5|4399|4399|4398.5|2521
1640093260000|2021-12-21 13:27:40|4399|4399|4400|4399.5|4400|4399.5|4399|4398.5|755
1640093270000|2021-12-21 13:27:50|4400.5||4400||4400.5||4400||11
1640093280000|2021-12-21 13:28:00|4400.5|4400|4400.5|4400|4401|4400|4400.5|4400|1030
1640093290000|2021-12-21 13:28:10||4399.5||4400||4400||4399.5|447
1640093300000|2021-12-21 13:28:20|||||||||575
1640093310000|2021-12-21 13:28:30|4400|4399.5|4400|4399.5|4400|4399.5|4400|4399.5|57
1640093320000|2021-12-21 13:28:40|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4399.5|275
1640093330000|2021-12-21 13:28:50|4400|4399.5|4400|4399.5|4400.5|4399.5|4400|4399.5|30
1640093340000|2021-12-21 13:29:00|4400.5|4400|4400.5|4400|4400.5|4400|4400.5|4399.5|225
1640093350000|2021-12-21 13:29:10|4400|4399.5|4400|4399.5|4400.5|4400|4400|4399.5|293
1640093380000|2021-12-21 13:29:40|4400.5|4400|4400.5|4399.5|4400.5|4400|4400.5|4399.5|387
1640093390000|2021-12-21 13:29:50||4400||4399.5||4400||4399.5|0
1640093400000|2021-12-21 13:30:00|4400|4399|4400.5|4399.5|4400.5|4400|4399.5|4399|1495
1640093410000|2021-12-21 13:30:10|4401|4400|4401|4400.5|4401.5|4400.5|4401|4399.5|1452
1640093420000|2021-12-21 13:30:20|4401.5|4401|4402|4401|4402.5|4401.5|4401|4401|577
1640093430000|2021-12-21 13:30:30|4401.5|4400.5|4401.5|4400.5|4401.5|4401|4401.5|4400.5|225
1640093440000|2021-12-21 13:30:40|4401|4400|4400.5|4400|4401|4400|4400.5|4400|1153
1640093460000|2021-12-21 13:31:00|4401|4400.5|4400.5|4400|4401|4400.5|4400.5|4400|605
1640093470000|2021-12-21 13:31:10|4401|4400.5|4400.5|4399.5|4401|4400.5|4400.5|4399.5|1284
1640093480000|2021-12-21 13:31:20||4400||4399.5||4400||4399.5|0
1640093490000|2021-12-21 13:31:30|4400|4399|4399.5|4399|4400|4399|4399|4398.5|363
1640093500000|2021-12-21 13:31:40|4400|4399.5|4399.5|4399|4400|4399.5|4399.5|4399|0
1640093510000|2021-12-21 13:31:50|4400||4399.5||4400||4399.5||0
1640093520000|2021-12-21 13:32:00|4400|4399.5|4400.5|4400|4400.5|4400|4400|4399.5|299
1640093530000|2021-12-21 13:32:10|4400|4399.5|4400|4399.5|4400.5|4400|4400|4399.5|57
1640093540000|2021-12-21 13:32:20|4399.5|4399|4399|4398|4399.5|4399|4398.5|4398|1361
1640093550000|2021-12-21 13:32:30|4398.5|4398.5|4399|4398.5|4399.5|4399|4398.5|4398.5|145
1640093560000|2021-12-21 13:32:40|4399.5|4399|4399.5|4399|4400|4399|4399|4398.5|86
1640093570000|2021-12-21 13:32:50|4400|4399.5|4400|4399.5|4400|4399.5|4399.5|4399.5|100
1640093580000|2021-12-21 13:33:00|4399.5|4399|4399.5|4399|4399.5|4399|4399.5|4399|57
1640093590000|2021-12-21 13:33:10|4400|4399.5|4399.5|4399|4400|4399.5|4399.5|4399|147
1640093610000|2021-12-21 13:33:30|4400|4399.5|4401.5|4400.5|4401.5|4401|4400|4399.5|607
1640093620000|2021-12-21 13:33:40|4401|4401|4401.5|4401|4401.5|4401|4401|4401|1
1640093630000|2021-12-21 13:33:50|||||||||1
1640093640000|2021-12-21 13:34:00|||||||||365
1640093650000|2021-12-21 13:34:10|4401|4400.5|4402|4401.5|4402|4401.5|4401|4400.5|1278
1640093660000|2021-12-21 13:34:20|4401.5|4401|4402.5|4401.5|4402.5|4401.5|4401.5|4401|587
1640093670000|2021-12-21 13:34:30|4402||4402||4402.5||4402||0
1640093680000|2021-12-21 13:34:40|4402.5||4402.5||4402.5||4402||0
1640093690000|2021-12-21 13:34:50|4402|4402|4401.5|4400.5|4402|4402|4401.5|4400.5|2915
1640093700000|2021-12-21 13:35:00|4402|4401|4401.5|4401|4402|4401|4401.5|4400.5|58
1640093710000|2021-12-21 13:35:10|4401|4400.5|4400.5|4400|4401.5|4401|4400.5|4400|2425
1640093720000|2021-12-21 13:35:20|4401|4400.5|4401|4400.5|4401|4400.5|4400.5|4400|0
1640093730000|2021-12-21 13:35:30|4401.5|4401|4401|4400.5|4401.5|4401|4401|4400.5|100
1640093740000|2021-12-21 13:35:40|4401.5||4401||4401.5||4401||0
1640093750000|2021-12-21 13:35:50|4401.5|4401|4402|4401|4402|4401.5|4401.5|4401|1056
1640093760000|2021-12-21 13:36:00|4402.5|4401.5|4403|4402|4403|4402.5|4402.5|4401.5|537
1640093770000|2021-12-21 13:36:10|4402.5||4402.5||4403||4402.5||350
1640093780000|2021-12-21 13:36:20|4403|4402.5|4403|4402.5|4403|4402.5|4402.5|4402|166
1640093790000|2021-12-21 13:36:30|4402.5|4402|4402|4401.5|4402.5|4402|4402|4401.5|1101
1640093800000|2021-12-21 13:36:40|4401.5|4401|4402|4401|4402|4401.5|4401.5|4401|255
1640093810000|2021-12-21 13:36:50|4401.5|4401.5|4402|4401|4402|4401.5|4401.5|4401|0
1640093820000|2021-12-21 13:37:00||4401.5||4401.5||4401.5||4401.5|0
1640093830000|2021-12-21 13:37:10|4402.5|4402|4402.5|4401.5|4402.5|4402|4402|4401.5|349
1640093840000|2021-12-21 13:37:20||4402||4402||4402||4402|302
1640093850000|2021-12-21 13:37:30|4403|4402.5|4403.5|4402.5|4403.5|4403|4403|4402.5|89
1640093860000|2021-12-21 13:37:40|4403|4403|4404.5|4404|4404.5|4404|4403|4403|365
1640093880000|2021-12-21 13:38:00|4404|4403.5|4404|4403.5|4404.5|4404|4404|4403.5|1518
1640093890000|2021-12-21 13:38:10|4404.5|4404|4404|4403.5|4404.5|4404|4404|4403.5|308
1640093920000|2021-12-21 13:38:40|4404.5|4404|4404.5|4404|4404.5|4404|4404|4403.5|991
1640093930000|2021-12-21 13:38:50|4405|4404.5|4405|4404.5|4405|4404.5|4404.5|4404|606
1640093940000|2021-12-21 13:39:00|||||||||4185
1640093950000|2021-12-21 13:39:10|||||||||85
1640093960000|2021-12-21 13:39:20|4405.5|4405|4406|4405|4406|4405|4405.5|4405|360
1640093970000|2021-12-21 13:39:30|4405.5|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|42
1640093980000|2021-12-21 13:39:40|||||||||1203
1640093990000|2021-12-21 13:39:50|4406||4405.5||4406||4405.5||624
1640094000000|2021-12-21 13:40:00|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405|61
1640094010000|2021-12-21 13:40:10|4405.5|4405|4406|4405.5|4406|4405.5|4405.5|4405|221
1640094030000|2021-12-21 13:40:30|4406.5|4406|4406.5|4405.5|4406.5|4406|4406|4405.5|4206
1640094040000|2021-12-21 13:40:40||4406||4406||4406||4406|0
1640094050000|2021-12-21 13:40:50|4406|4405.5|4406|4405.5|4406.5|4406|4406|4405.5|475
1640094060000|2021-12-21 13:41:00|4405.5|4405|4406|4405|4406|4405.5|4405.5|4405|1520
1640094070000|2021-12-21 13:41:10|4405.5|4405.5|4406.5|4406|4406.5|4406|4405.5|4405.5|434
1640094090000|2021-12-21 13:41:30|||||||||50
1640094100000|2021-12-21 13:41:40|4406|4405.5|4406.5|4406|4406.5|4406|4406|4405.5|1741
1640094110000|2021-12-21 13:41:50|4406|4405|4406.5|4405.5|4406.5|4406|4406|4405|2300
1640094120000|2021-12-21 13:42:00||4406||4405.5||4406||4405.5|0
1640094130000|2021-12-21 13:42:10|4406|4406|4406.5|4405.5|4406.5|4406|4406|4405.5|344
1640094140000|2021-12-21 13:42:20|4406||4406||4406||4406||0
1640094160000|2021-12-21 13:42:40|4405.5|4405|4405.5|4405|4406|4405|4405.5|4405|518
1640094170000|2021-12-21 13:42:50|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|377
1640094180000|2021-12-21 13:43:00|||||||||1
1640094190000|2021-12-21 13:43:10|||||||||282
1640094200000|2021-12-21 13:43:20|4406.5|4406|4406.5|4406|4406.5|4406|4406.5|4406|349
1640094220000|2021-12-21 13:43:40|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|207
1640094230000|2021-12-21 13:43:50|4406.5|4406|4406.5|4406|4406.5|4406|4406|4405.5|349
1640094240000|2021-12-21 13:44:00|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|0
1640094250000|2021-12-21 13:44:10|4405.5|4405|4404.5|4404|4405.5|4405|4404.5|4403.5|1762
1640094260000|2021-12-21 13:44:20|4405|4404.5|4405|4404.5|4405.5|4405|4405|4404.5|514
1640094270000|2021-12-21 13:44:30|4405.5|4405|4405.5|4405|4405.5|4405|4405.5|4405|176
1640094280000|2021-12-21 13:44:40|4406|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|962
1640094290000|2021-12-21 13:44:50|4406|4405.5|4406|4405.5|4406|4405.5|4405.5|4405.5|0
1640094300000|2021-12-21 13:45:00|4406.5|4406|4406.5|4406|4406.5|4406|4406.5|4406|22
1640094310000|2021-12-21 13:45:10|4407|4406.5|4407|4406.5|4407|4406.5|4406.5|4406.5|1635
1640094320000|2021-12-21 13:45:20|4407.5|4407|4408|4407.5|4408|4407.5|4407|4407|4618
1640094340000|2021-12-21 13:45:40|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4407|531
1640094350000|2021-12-21 13:45:50|||||||||45
1640094360000|2021-12-21 13:46:00|4407|4406.5|4406.5|4406|4407|4406.5|4406|4405.5|2319
1640094380000|2021-12-21 13:46:20|4407|4406.5|4407.5|4407|4408|4407|4407|4406.5|913
1640094390000|2021-12-21 13:46:30|4408|4407.5|4407.5|4407|4408|4407.5|4407.5|4407|0
1640094400000|2021-12-21 13:46:40|4407|4406.5|4406.5|4405.5|4407|4406.5|4406|4405.5|1363
1640094410000|2021-12-21 13:46:50|4406|4405|4405|4404|4406.5|4405|4405|4404|982
1640094420000|2021-12-21 13:47:00|4404.5|4403.5|4404.5|4404|4405|4404|4404|4403.5|325
1640094430000|2021-12-21 13:47:10|4405|4403.5|4404.5|4403.5|4405|4404|4404|4403.5|59
1640094440000|2021-12-21 13:47:20||4404||4404||4404||4404|0
1640094450000|2021-12-21 13:47:30|4405|4403.5|4403|4402.5|4405|4403.5|4403|4402.5|547
1640094460000|2021-12-21 13:47:40|4403.5|4403|4403.5|4403|4403.5|4403|4403|4402.5|17
1640094470000|2021-12-21 13:47:50|4404|4403.5|4404|4403.5|4404|4403.5|4403.5|4403.5|439
1640094480000|2021-12-21 13:48:00|4403.5|4403|4404|4403|4404|4403|4403.5|4403|510
1640094490000|2021-12-21 13:48:10|4404.5|4403.5|4404|4403.5|4404.5|4403.5|4404|4403.5|0
1640094500000|2021-12-21 13:48:20|4404.5||4404.5||4404.5||4404.5||465
1640094510000|2021-12-21 13:48:30|4404|4404|4404.5|4404|4404.5|4404|4404|4403.5|102
1640094520000|2021-12-21 13:48:40||4403.5||4403.5||4403.5||4403.5|0
1640094530000|2021-12-21 13:48:50|4404|4404|4404|4403.5|4404|4404|4404|4403.5|78
1640094540000|2021-12-21 13:49:00|4404.5|4404|4404.5|4404|4404.5|4404|4404.5|4404|207
1640094550000|2021-12-21 13:49:10|4404|4403.5|4404.5|4403.5|4404.5|4403.5|4404|4403.5|329
1640094560000|2021-12-21 13:49:20|4404|4404|4404.5|4404|4404.5|4404|4404|4404|0
1640094570000|2021-12-21 13:49:30|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403.5|57
1640094580000|2021-12-21 13:49:40|4403.5|4403|4402.5|4402|4403.5|4403|4402|4401.5|4848
1640094590000|2021-12-21 13:49:50|4402|4401.5|4402|4401.5|4402|4401.5|4402|4401.5|95
1640094600000|2021-12-21 13:50:00|4401.5|4401|4403.5|4402.5|4403.5|4403|4401.5|4401|859
1640094610000|2021-12-21 13:50:10||4403||4403||4403||4403|0
1640094620000|2021-12-21 13:50:20|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403.5|629
1640094630000|2021-12-21 13:50:30|4403.5|4403|4404|4403|4404|4403|4403.5|4403|61
1640094640000|2021-12-21 13:50:40|4403.5||4404||4404||4403.5||0
1640094660000|2021-12-21 13:51:00|4403.5||4404||4404||4403.5||57
1640094680000|2021-12-21 13:51:20|4404.5|4403.5|4403.5|4403|4405|4404|4403.5|4403|737
1640094690000|2021-12-21 13:51:30|4403|4402.5|4403|4402.5|4403|4402.5|4403|4402.5|282
1640094700000|2021-12-21 13:51:40|4403.5|4403|4403.5|4403|4403.5|4403|4403|4402.5|58
1640094710000|2021-12-21 13:51:50|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403.5|250
1640094720000|2021-12-21 13:52:00|4404.5|4403|4404|4403.5|4404.5|4404|4403.5|4403|338
1640094730000|2021-12-21 13:52:10|4404.5|4404|4405|4404.5|4405|4404.5|4404.5|4404|0
1640094740000|2021-12-21 13:52:20|4405.5|4405|4405.5|4405|4406|4405.5|4405.5|4405|223
1640094750000|2021-12-21 13:52:30|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|456
1640094760000|2021-12-21 13:52:40|4406.5||4406||4406.5||4406||0
1640094770000|2021-12-21 13:52:50|4406.5|4406|4406|4405|4406.5|4406|4405.5|4405|90
1640094780000|2021-12-21 13:53:00||4405.5||4405.5||4405.5||4405|0
1640094790000|2021-12-21 13:53:10|4405.5|4405|4406|4405|4406|4405.5|4405.5|4405|1198
1640094800000|2021-12-21 13:53:20|4405.5|4405.5|4406|4405.5|4406.5|4406|4405.5|4405.5|949
1640094810000|2021-12-21 13:53:30|4406.5|4406|4407|4406.5|4407|4406.5|4406|4406|152
1640094820000|2021-12-21 13:53:40|4407.5||4407||4407.5||4407||424
1640094830000|2021-12-21 13:53:50|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4407|0
1640094840000|2021-12-21 13:54:00|4407|4406.5|4407.5|4407|4407.5|4407|4407|4406.5|59
1640094850000|2021-12-21 13:54:10|4408||4407.5||4408||4407.5||0
1640094860000|2021-12-21 13:54:20|4407|4406.5|4408|4407.5|4408|4407.5|4407|4406.5|402
1640094870000|2021-12-21 13:54:30|||||||||692
1640094880000|2021-12-21 13:54:40|4407.5|4407|4407.5|4407|4407.5|4407|4407.5|4407|1270
1640094890000|2021-12-21 13:54:50|4408|4407.5|4408|4407|4408|4407.5|4407.5|4407|1076
1640094900000|2021-12-21 13:55:00|4407.5|4407.5|4407.5|4407|4407.5|4407.5|4407.5|4407|16
1640094910000|2021-12-21 13:55:10|4407|4406.5|4406.5|4405.5|4407.5|4407|4406|4405.5|4399
1640094920000|2021-12-21 13:55:20|4406|4406|4406.5|4406|4407|4406|4406|4405.5|0
1640094930000|2021-12-21 13:55:30|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|0
1640094940000|2021-12-21 13:55:40|4406.5|4406|4406.5|4406|4406.5|4406|4406|4405.5|0
1640094970000|2021-12-21 13:56:10|4406|4405.5|4406|4405|4406|4405.5|4405.5|4405|313
1640094980000|2021-12-21 13:56:20|4406.5|4405.5|4406|4405.5|4406.5|4405.5|4406|4405|0
1640094990000|2021-12-21 13:56:30|4406.5|4406|4406.5|4406|4406.5|4406|4406|4406|234
1640095000000|2021-12-21 13:56:40|||||||||8
1640095010000|2021-12-21 13:56:50|4406|4405.5|4405.5|4405|4406|4405.5|4405.5|4405|1226
1640095020000|2021-12-21 13:57:00|4406|4405.5|4405|4404|4406|4405.5|4405|4404|682
1640095030000|2021-12-21 13:57:10||4404.5||4404||4404.5||4404|0
1640095040000|2021-12-21 13:57:20|4404.5|4404.5|4404.5|4404|4404.5|4404.5|4404.5|4404|303
1640095070000|2021-12-21 13:57:50|4405|4404.5|4404.5|4404|4405.5|4405|4404.5|4403.5|1688
1640095080000|2021-12-21 13:58:00|4404|4403.5|4404|4403|4404.5|4403.5|4404|4403|7
1640095090000|2021-12-21 13:58:10|4403.5|4403.5|4404|4403.5|4404|4403.5|4403.5|4403|0
1640095100000|2021-12-21 13:58:20||4403||4403.5||4403.5||4403|160
1640095110000|2021-12-21 13:58:30|4403.5|4403|4403.5|4403|4403.5|4403|4403.5|4403|57
1640095120000|2021-12-21 13:58:40|4403|4402.5|4403|4402.5|4403.5|4402.5|4402.5|4402|810
1640095130000|2021-12-21 13:58:50|4402.5|4402|4402.5|4402|4403|4402.5|4402.5|4402|281
1640095140000|2021-12-21 13:59:00|4403|4402.5|4403|4402|4403|4402.5|4402.5|4402|161
1640095150000|2021-12-21 13:59:10|4402.5|4402.5|4403|4402.5|4403|4402.5|4402.5|4402.5|0
1640095160000|2021-12-21 13:59:20|4403.5|4403|4403.5|4402.5|4403.5|4403|4403.5|4402.5|148
1640095170000|2021-12-21 13:59:30||4403||4403||4403||4403|0
1640095180000|2021-12-21 13:59:40|4404|4403.5|4403.5|4403|4404|4403.5|4403.5|4403|0
1640095190000|2021-12-21 13:59:50|4404|4403.5|4404.5|4404|4405|4404.5|4404|4403.5|1247
1640095200000|2021-12-21 14:00:00|4405|4404.5|4406|4405|4406|4405.5|4405|4404.5|182
1640095210000|2021-12-21 14:00:10|4405.5||4406||4406||4405.5||0
1640095220000|2021-12-21 14:00:20|4405.5|4405.5|4406|4405.5|4406|4405.5|4405.5|4405.5|445
1640095230000|2021-12-21 14:00:30|4405.5|4405|4404.5|4404|4405.5|4405|4404.5|4403.5|7224
1640095240000|2021-12-21 14:00:40|4405|4404.5|4405.5|4405|4405.5|4405|4405|4404.5|570
1640095250000|2021-12-21 14:00:50|4405|4404.5|4405|4404.5|4405.5|4405|4405|4404.5|443
1640095260000|2021-12-21 14:01:00|4404.5|4404|4404.5|4404|4404.5|4404|4404|4403.5|1216
1640095270000|2021-12-21 14:01:10|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403.5|157
1640095280000|2021-12-21 14:01:20|4403.5|4403|4403.5|4403|4403.5|4403|4403.5|4403|695
1640095290000|2021-12-21 14:01:30|4403|4402.5|4402.5|4402|4403.5|4403|4402.5|4402|514
1640095300000|2021-12-21 14:01:40|4403|4402.5|4403.5|4403|4403.5|4403|4403|4402.5|816
1640095310000|2021-12-21 14:01:50|4403|4402.5|4403|4402.5|4403|4402.5|4403|4402.5|57
1640095320000|2021-12-21 14:02:00|4402.5|4402|4401.5|4401|4402.5|4402|4401.5|4401|901
1640095330000|2021-12-21 14:02:10|4401|4400.5|4401|4400.5|4401|4400.5|4401|4400.5|135
1640095340000|2021-12-21 14:02:20|4401.5|4401|4401|4400.5|4402|4401.5|4401|4400.5|1745
1640095350000|2021-12-21 14:02:30|4401.5|4401|4401|4400.5|4401.5|4401|4401|4400.5|795
1640095360000|2021-12-21 14:02:40|4401.5|4401|4401.5|4401|4402|4401.5|4401|4401|2004
1640095370000|2021-12-21 14:02:50|4401|4400.5|4401|4400.5|4401|4400.5|4401|4400.5|620
1640095380000|2021-12-21 14:03:00|4401.5|4401|4401|4400.5|4401.5|4401|4401|4400.5|1024
1640095390000|2021-12-21 14:03:10|4401.5|4401|4403|4402.5|4403|4402.5|4401|4401|5090
1640095400000|2021-12-21 14:03:20|4403.5|4403|4404|4403.5|4404.5|4404|4403.5|4403|449
1640095410000|2021-12-21 14:03:30|4403.5|4403|4404|4403|4404|4403|4403.5|4403|0
1640095420000|2021-12-21 14:03:40|4404.5|4403.5|4405|4404|4405|4404|4404.5|4403.5|973
1640095430000|2021-12-21 14:03:50||4404.5||4404.5||4404.5||4404.5|0
1640095440000|2021-12-21 14:04:00|4405.5|4405|4405.5|4405|4405.5|4405|4405|4404.5|368
1640095450000|2021-12-21 14:04:10|||||||||8
1640095460000|2021-12-21 14:04:20|4405|4404.5|4405|4404.5|4405|4404.5|4405|4404.5|207
1640095470000|2021-12-21 14:04:30|4404.5|4404|4404|4403.5|4404.5|4404|4404|4403.5|1722
1640095480000|2021-12-21 14:04:40|4403.5|4403|4403.5|4403|4404|4403|4403.5|4403|239
1640095490000|2021-12-21 14:04:50|4404|4402.5|4404.5|4404|4404.5|4404|4404|4402.5|1098
1640095500000|2021-12-21 14:05:00|4405|4404.5|4405.5|4405|4405.5|4405|4405|4404.5|232
1640095510000|2021-12-21 14:05:10|4405|4404.5|4404.5|4404|4405.5|4405|4404.5|4404|2002
1640095520000|2021-12-21 14:05:20||4403.5||4404||4404||4403.5|287
1640095530000|2021-12-21 14:05:30|4404|4403.5|4404.5|4404|4404.5|4404|4404|4403.5|57
1640095540000|2021-12-21 14:05:40|4405|4404.5|4404.5|4403.5|4405|4404.5|4404|4403.5|3391
1640095550000|2021-12-21 14:05:50|4404|4404|4404.5|4403.5|4405|4404.5|4404|4403.5|1070
1640095560000|2021-12-21 14:06:00|4405|4404|4405|4404|4405|4404.5|4404.5|4403.5|315
1640095570000|2021-12-21 14:06:10|4404.5|4404.5|4405|4404|4405.5|4405|4404.5|4404|2498
1640095580000|2021-12-21 14:06:20|4404.5|4404.5|4405|4404.5|4405|4404.5|4404.5|4404.5|555
1640095590000|2021-12-21 14:06:30|4405.5|4405|4405.5|4405|4405.5|4405|4405|4404.5|1476
1640095600000|2021-12-21 14:06:40|4405|4404.5|4404.5|4404|4405|4404.5|4404.5|4404|1604
1640095610000|2021-12-21 14:06:50|4404|4403.5|4406|4405.5|4406|4405.5|4404|4403.5|2160
1640095630000|2021-12-21 14:07:10|4406.5|4406|4406.5|4406|4406.5|4406|4406|4405.5|1790
1640095640000|2021-12-21 14:07:20|4407|4406.5|4406.5|4406|4407|4406.5|4406.5|4406|327
1640095650000|2021-12-21 14:07:30|4407|4406.5|4407|4406|4407|4406.5|4406.5|4406|0
1640095660000|2021-12-21 14:07:40|4406.5||4406.5||4406.5||4406.5||0
1640095670000|2021-12-21 14:07:50|4407|4406.5|4407|4406|4407|4406.5|4406.5|4406|290
1640095680000|2021-12-21 14:08:00|4406.5|4406.5|4407|4406|4407|4406.5|4406.5|4406|117
1640095690000|2021-12-21 14:08:10|4406.5|4405.5|4406|4405.5|4406.5|4406|4406|4405.5|812
1640095700000|2021-12-21 14:08:20|4405.5|4405|4406.5|4406|4406.5|4406|4405|4404.5|1169
1640095710000|2021-12-21 14:08:30|4407|4406.5|4406.5|4405.5|4407|4406.5|4406.5|4405.5|232
1640095720000|2021-12-21 14:08:40|4407|4406|4408|4407|4408|4407|4407|4406|922
1640095730000|2021-12-21 14:08:50|4407.5|4406.5|4407.5|4407|4408|4407|4407.5|4406.5|250
1640095740000|2021-12-21 14:09:00|4407|4406.5|4407|4406.5|4407|4406.5|4407|4406.5|483
1640095750000|2021-12-21 14:09:10|4407.5|4407|4407|4406.5|4407.5|4407|4407|4406.5|100
1640095760000|2021-12-21 14:09:20|4406.5|4406|4406.5|4406|4407|4406.5|4406.5|4406|607
1640095770000|2021-12-21 14:09:30|4407|4406.5|4407.5|4407|4407.5|4407|4407|4406.5|2219
1640095780000|2021-12-21 14:09:40|4407|4406.5|4407|4406.5|4407.5|4406.5|4407|4406.5|2774
1640095790000|2021-12-21 14:09:50|||||||||1500
1640095800000|2021-12-21 14:10:00|4407.5|4407|4406|4405|4407.5|4407|4406|4405|5045
1640095810000|2021-12-21 14:10:10|4405.5|4405.5|4405.5|4405|4405.5|4405.5|4405.5|4405|0
1640095820000|2021-12-21 14:10:20|4406|4405.5|4406|4405.5|4406|4405.5|4406|4405.5|643
1640095830000|2021-12-21 14:10:30|4406.5|4406|4407|4406.5|4407|4406.5|4406|4405.5|1156
1640095840000|2021-12-21 14:10:40|4407.5|4407|4408.5|4408|4409|4408|4407.5|4407|3785
1640095850000|2021-12-21 14:10:50|4409|4407.5|4409.5|4408.5|4409.5|4409|4409|4407.5|367
1640095860000|2021-12-21 14:11:00|4409|4409|4410|4409.5|4410|4409.5|4409|4408.5|92
1640095870000|2021-12-21 14:11:10|4409.5|4409|4409.5|4409|4410|4409.5|4409.5|4409|2057
1640095880000|2021-12-21 14:11:20|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409|740
1640095890000|2021-12-21 14:11:30|4410.5|4410|4410|4409.5|4411|4410.5|4409.5|4409|8469
1640095900000|2021-12-21 14:11:40|4410.5|4410|4410|4409.5|4410.5|4410|4410|4409|1634
1640095910000|2021-12-21 14:11:50|4410.5|4410|4410.5|4410|4410.5|4410|4410.5|4410|311
1640095920000|2021-12-21 14:12:00|4411|4410.5|4411|4410.5|4411|4410.5|4411|4410.5|339
1640095930000|2021-12-21 14:12:10|4410.5|4410|4412|4411|4412.5|4411.5|4410.5|4410|9693
1640095940000|2021-12-21 14:12:20|4412.5|4411.5|4412|4411|4413|4412.5|4411.5|4411|2153
1640095950000|2021-12-21 14:12:30|4411.5|4410.5|4411.5|4411|4411.5|4411|4411.5|4410.5|1166
1640095960000|2021-12-21 14:12:40|4411|4410.5|4413|4412.5|4413|4412.5|4411|4410.5|441
1640095970000|2021-12-21 14:12:50|4412.5|4412|4412.5|4412|4413|4412.5|4412|4411.5|1165
1640095980000|2021-12-21 14:13:00|4413|4412.5|4412|4411|4413.5|4413|4411.5|4411|621
1640095990000|2021-12-21 14:13:10|4411.5|4411.5|4411.5|4411|4412.5|4411.5|4411.5|4411|2378
1640096000000|2021-12-21 14:13:20|4411|4410.5|4410.5|4410|4411.5|4411|4410.5|4410|1141
1640096010000|2021-12-21 14:13:30|4410|4409.5|4410|4409|4410.5|4410|4409.5|4409|906
1640096020000|2021-12-21 14:13:40|4410.5|4409.5|4410.5|4409.5|4411|4410.5|4410|4409.5|975
1640096030000|2021-12-21 14:13:50|4411|4410|4411|4410.5|4411.5|4411|4411|4410|773
1640096040000|2021-12-21 14:14:00|4411.5|4410|4409.5|4408.5|4411.5|4410|4409.5|4408.5|956
1640096050000|2021-12-21 14:14:10|4410|4409|4409.5|4409|4410|4409.5|4409.5|4409|453
1640096060000|2021-12-21 14:14:20|4410|4409.5|4409.5|4409|4410|4409.5|4409.5|4409|0
1640096080000|2021-12-21 14:14:40|4410|4409.5|4410.5|4409.5|4410.5|4410|4410|4409.5|514
1640096090000|2021-12-21 14:14:50|4411|4410|4410.5|4410|4411|4410.5|4410.5|4410|635
1640096100000|2021-12-21 14:15:00|4411|4409.5|4410.5|4410|4411|4410|4410|4409.5|754
1640096110000|2021-12-21 14:15:10|4410|4409.5|4411|4410|4411|4410.5|4409.5|4409|1483
1640096120000|2021-12-21 14:15:20|4411.5|4410.5|4411.5|4410.5|4411.5|4411|4411|4410.5|518
1640096130000|2021-12-21 14:15:30|4411|4411|4411.5|4411|4412|4411.5|4411|4410.5|0
1640096140000|2021-12-21 14:15:40|4412|4410.5|4411.5|4410.5|4412|4411|4411|4410.5|593
1640096150000|2021-12-21 14:15:50||4411||4411||4411||4411|0
1640096160000|2021-12-21 14:16:00|4411|4410.5|4413|4412.5|4413|4412.5|4411|4410.5|2225
1640096170000|2021-12-21 14:16:10|4413.5|4413|4413.5|4412.5|4414|4413.5|4413|4412.5|558
1640096180000|2021-12-21 14:16:20|4414|4413|4413|4412.5|4414|4413.5|4413|4412.5|290
1640096190000|2021-12-21 14:16:30|4412.5|4412|4411.5|4411|4412.5|4412|4411.5|4411|1239
1640096200000|2021-12-21 14:16:40|4412|4411.5|4412|4411.5|4412|4411.5|4412|4411.5|615
1640096210000|2021-12-21 14:16:50|4411.5|4411|4411.5|4411|4411.5|4411|4411.5|4411|405
1640096220000|2021-12-21 14:17:00|4411|4410.5|4409.5|4408.5|4411|4410.5|4409.5|4408.5|896
1640096230000|2021-12-21 14:17:10|4409|4409|4407.5|4407|4409|4409|4407.5|4407|543
1640096240000|2021-12-21 14:17:20|4408|4407.5|4407.5|4407|4408|4407.5|4407.5|4407|672
1640096250000|2021-12-21 14:17:30|4407|4406.5|4408.5|4408|4408.5|4408|4407|4406.5|1694
1640096260000|2021-12-21 14:17:40|4409|4408.5|4409|4408.5|4409|4408.5|4408.5|4408|408
1640096270000|2021-12-21 14:17:50|4409.5|4409|4410.5|4409.5|4410.5|4410|4409.5|4409|603
1640096280000|2021-12-21 14:18:00|4410||4410||4410.5||4410||0
1640096290000|2021-12-21 14:18:10|4410.5|4410|4411|4410|4411|4410.5|4410.5|4410|3
1640096300000|2021-12-21 14:18:20|4410.5|4409.5|4410|4409|4410.5|4409.5|4409.5|4409|1833
1640096310000|2021-12-21 14:18:30|4409.5|4409.5|4410|4409.5|4410|4409.5|4409.5|4409|0
1640096320000|2021-12-21 14:18:40|4409.5|4409|4410|4409|4410|4409.5|4409.5|4409|210
1640096330000|2021-12-21 14:18:50|4409.5|4409.5|4409.5|4409|4410|4409.5|4409|4408.5|209
1640096340000|2021-12-21 14:19:00|4410|4409.5|4410|4409|4410|4409.5|4409|4408.5|599
1640096350000|2021-12-21 14:19:10||4409.5||4409.5||4409.5||4409.5|0
1640096360000|2021-12-21 14:19:20|4410.5|4409|4410|4409|4410.5|4409|4410|4409|1175
1640096370000|2021-12-21 14:19:30|4409.5|4408.5|4409|4408.5|4409.5|4408.5|4409|4408.5|1399
1640096380000|2021-12-21 14:19:40|4409.5|4409|4409|4408.5|4409.5|4409|4409|4408.5|110
1640096390000|2021-12-21 14:19:50|4409.5|4408|4408.5|4408|4409.5|4408|4408.5|4408|2000
1640096400000|2021-12-21 14:20:00|4408|4407.5|4407.5|4406.5|4408|4407.5|4407|4406.5|1043
1640096410000|2021-12-21 14:20:10|4407|4407|4407.5|4406.5|4407.5|4407|4407|4406.5|207
1640096420000|2021-12-21 14:20:20|4408|4407|4408.5|4407.5|4408.5|4408|4408|4406.5|120
1640096430000|2021-12-21 14:20:30|4408|4407|4406.5|4406|4408.5|4407|4406.5|4406|1285
1640096440000|2021-12-21 14:20:40|4406|4405.5|4406|4405|4406|4405.5|4405.5|4405|192
1640096450000|2021-12-21 14:20:50|4405.5|4405.5|4406|4405.5|4406|4405.5|4405.5|4405|542
1640096460000|2021-12-21 14:21:00|4405.5|4405|4406|4405.5|4406|4405.5|4405.5|4405|249
1640096470000|2021-12-21 14:21:10|4405.5|4405|4406|4405|4406|4405.5|4405.5|4405|685
1640096480000|2021-12-21 14:21:20|4405.5|4405.5|4406|4405|4406|4405.5|4405.5|4405|0
1640096490000|2021-12-21 14:21:30|4406.5|4405.5|4406.5|4405.5|4407|4406|4406|4405.5|1644
1640096500000|2021-12-21 14:21:40|4407|4406|4407.5|4407|4408|4407|4407|4406|693
1640096510000|2021-12-21 14:21:50|4408|4407.5|4409|4408|4409|4408|4408|4407.5|150
1640096520000|2021-12-21 14:22:00|4408.5||4408.5||4408.5||4408.5||0
1640096530000|2021-12-21 14:22:10|4408|4407.5|4407|4406.5|4408|4407.5|4407|4406.5|1986
1640096540000|2021-12-21 14:22:20|||||||||300
1640096550000|2021-12-21 14:22:30|4406.5|4406|4406.5|4405.5|4406.5|4406|4406|4405.5|422
1640096560000|2021-12-21 14:22:40|4407|4406|4406.5|4406|4407|4406.5|4406.5|4406|335
1640096580000|2021-12-21 14:23:00|4406|4405.5|4405|4404|4406|4405.5|4404.5|4404|1021
1640096590000|2021-12-21 14:23:10||4404.5||4404||4404.5||4404|0
1640096610000|2021-12-21 14:23:30|4405.5|4404.5|4404.5|4404|4405.5|4405|4404.5|4404|2303
1640096620000|2021-12-21 14:23:40|4404|4403.5|4404|4403.5|4404|4403.5|4404|4403.5|264
1640096630000|2021-12-21 14:23:50|4403.5|4403|4403|4402.5|4403.5|4403|4402.5|4402|1577
1640096640000|2021-12-21 14:24:00|4402.5|4402|4403.5|4402.5|4403.5|4402.5|4402.5|4402|821
1640096670000|2021-12-21 14:24:30|4404|4403|4404|4403.5|4405|4404|4404|4403|1596
1640096680000|2021-12-21 14:24:40|4404.5|4403|4403.5|4402.5|4404.5|4403|4403|4402.5|1574
1640096690000|2021-12-21 14:24:50|4403||4403||4403.5||4403||455
1640096710000|2021-12-21 14:25:10|4402.5|4402|4402.5|4402|4403|4402.5|4402|4401.5|1080
1640096720000|2021-12-21 14:25:20|4402|4401.5|4402.5|4401.5|4402.5|4401.5|4401.5|4401|1375
1640096730000|2021-12-21 14:25:30|4402|4401|4403.5|4402.5|4403.5|4403|4401.5|4401|4656
1640096740000|2021-12-21 14:25:40|4403|4402|4403|4402.5|4403|4402.5|4402.5|4402|546
1640096750000|2021-12-21 14:25:50|4402.5|4402|4402.5|4402|4402.5|4402.5|4402|4401.5|1020
1640096760000|2021-12-21 14:26:00|4402|4401.5|4402|4401|4402|4401.5|4401.5|4401|899
1640096770000|2021-12-21 14:26:10|4401.5|4400.5|4401|4400|4402|4401|4400.5|4400|1738
1640096780000|2021-12-21 14:26:20|4400.5|4400.5|4400.5|4400|4400.5|4400.5|4400.5|4400|259
1640096790000|2021-12-21 14:26:30|4401|4399.5|4400|4399.5|4401|4399.5|4400|4399|203
1640096800000|2021-12-21 14:26:40|4400.5|4399|4399.5|4399|4400.5|4399|4399.5|4399|0
1640096810000|2021-12-21 14:26:50|4399|4398.5|4399|4398.5|4399.5|4399|4399|4398.5|1265
1640096820000|2021-12-21 14:27:00|4398.5|4398|4398.5|4398|4399|4398.5|4398.5|4398|114
1640096850000|2021-12-21 14:27:30|4399|4398.5|4398.5|4398|4399|4398.5|4398.5|4398|822
1640096860000|2021-12-21 14:27:40|4399|4398.5|4398|4397|4399|4398.5|4397.5|4397|1044
1640096870000|2021-12-21 14:27:50|4398.5|4397.5|4399|4398.5|4399|4398.5|4398.5|4397.5|1925
1640096880000|2021-12-21 14:28:00|4398.5|4398|4398.5|4398|4398.5|4398|4398.5|4398|363
1640096900000|2021-12-21 14:28:20|4399|4398.5|4398.5|4398|4399|4398.5|4398.5|4398|1279
1640096910000|2021-12-21 14:28:30|4399|4398.5|4399|4398.5|4399.5|4399|4398.5|4398|685
1640096920000|2021-12-21 14:28:40|4398.5|4398|4398|4397.5|4398.5|4398.5|4398|4397.5|3720
1640096930000|2021-12-21 14:28:50|4398.5|4398|4398.5|4397.5|4398.5|4398|4398.5|4397.5|50
1640096940000|2021-12-21 14:29:00|4398|4397|4397|4396.5|4398|4397|4397|4396|1285
1640096950000|2021-12-21 14:29:10|4397.5|4397|4398|4397.5|4398|4397.5|4397.5|4397|839
1640096960000|2021-12-21 14:29:20|4398.5|4398|4398.5|4397.5|4398.5|4398|4398|4397.5|508
1640096970000|2021-12-21 14:29:30|4398||4398||4398.5||4398||0
1640096980000|2021-12-21 14:29:40|4398.5|4397|4397.5|4397|4398.5|4397|4397.5|4397|248
1640096990000|2021-12-21 14:29:50|4397|4396.5|4396|4395.5|4399|4397|4395.5|4395|21723
1640097000000|2021-12-21 14:30:00|4396.5|4395|4402.5|4401.5|4403|4402|4396.5|4395|9674
1640097010000|2021-12-21 14:30:10|4402|4401|4399.5|4398.5|4403|4401.5|4399|4398|10519
1640097020000|2021-12-21 14:30:20|4399|4398|4399.5|4399|4400|4399.5|4398.5|4397.5|5319
1640097030000|2021-12-21 14:30:30|4399|4398.5|4399|4398.5|4401|4400|4398.5|4398|3425
1640097040000|2021-12-21 14:30:40|4399.5|4398|4401.5|4401|4402|4401|4398.5|4398|3588
1640097050000|2021-12-21 14:30:50|4401|4400.5|4401|4400.5|4402.5|4401.5|4400|4399.5|10067
1640097060000|2021-12-21 14:31:00|4401.5|4401|4402.5|4401.5|4403.5|4403|4401|4400|5546
1640097070000|2021-12-21 14:31:10|4402|4402|4404|4403.5|4404.5|4404|4402|4401.5|5289
1640097080000|2021-12-21 14:31:20|4404.5|4403|4406.5|4405.5|4406.5|4406|4404|4403|2120
1640097090000|2021-12-21 14:31:30|4406|4405|4406|4405.5|4406.5|4405.5|4405.5|4405|2793
1640097100000|2021-12-21 14:31:40|4405.5|4405|4405|4404.5|4406|4405|4404.5|4404|2631
1640097110000|2021-12-21 14:31:50|4404.5|4404|4401.5|4400.5|4404.5|4404|4401|4400.5|4071
1640097120000|2021-12-21 14:32:00|4401|4400|4400|4399.5|4401.5|4400.5|4400|4399|1417
1640097130000|2021-12-21 14:32:10|4399.5|4399|4402|4401|4402|4401.5|4399|4398|1861
1640097140000|2021-12-21 14:32:20|4401.5|4401.5|4402.5|4401.5|4403|4402|4401.5|4400.5|1914
1640097150000|2021-12-21 14:32:30|4403|4402|4403.5|4402.5|4403.5|4403|4402|4401.5|1178
1640097160000|2021-12-21 14:32:40|4403|4402|4402.5|4402|4404|4403|4402.5|4402|1423
1640097170000|2021-12-21 14:32:50|4403|4402.5|4402|4401.5|4404|4403|4402|4401.5|3758
1640097180000|2021-12-21 14:33:00|4402.5|4402|4405.5|4405|4405.5|4405|4402|4401.5|1875
1640097190000|2021-12-21 14:33:10|4406|4404.5|4405.5|4404.5|4407|4406|4405|4404|4170
1640097200000|2021-12-21 14:33:20|4405|4404|4402.5|4402|4405|4404.5|4402.5|4402|4563
1640097210000|2021-12-21 14:33:30|4403|4402.5|4403.5|4403|4404|4403.5|4402.5|4402.5|2562
1640097220000|2021-12-21 14:33:40|4404|4403.5|4404|4403.5|4405|4404.5|4404|4403.5|5469
1640097230000|2021-12-21 14:33:50|4404.5|4404|4405|4404|4405.5|4405|4404|4403.5|1223
1640097240000|2021-12-21 14:34:00|4405.5|4404.5|4403.5|4402.5|4405.5|4404.5|4403|4401.5|2482
1640097250000|2021-12-21 14:34:10|4403|4402|4403.5|4402.5|4403.5|4402.5|4402.5|4402|150
1640097260000|2021-12-21 14:34:20|4403|4402|4401.5|4400.5|4403|4402|4400|4399|3813
1640097270000|2021-12-21 14:34:30|4402|4401|4401.5|4401|4402.5|4401.5|4401|4400.5|612
1640097280000|2021-12-21 14:34:40|4402|4401.5|4405.5|4404.5|4406|4405|4402|4401.5|680
1640097290000|2021-12-21 14:34:50|4406|4405|4404|4403|4406|4405|4403.5|4403|1206
1640097300000|2021-12-21 14:35:00|4403.5|4403.5|4405.5|4404.5|4406.5|4405.5|4403.5|4403|1228
1640097310000|2021-12-21 14:35:10|4406|4405|4407|4406|4407|4406.5|4406|4405|150
1640097320000|2021-12-21 14:35:20|4406.5|4405.5|4408|4407|4408|4407.5|4406|4405.5|357
1640097330000|2021-12-21 14:35:30|4408.5|4407.5|4409|4408|4409|4408.5|4408.5|4407.5|1211
1640097340000|2021-12-21 14:35:40|4408.5|4407.5|4408.5|4408|4409.5|4409|4408|4407|3685
1640097350000|2021-12-21 14:35:50|4409|4407.5|4408.5|4407.5|4409|4408|4407.5|4406.5|448
1640097360000|2021-12-21 14:36:00|4409|4408|4411.5|4410.5|4411.5|4410.5|4408.5|4408|5543
1640097370000|2021-12-21 14:36:10|4411|4410|4410.5|4409.5|4411.5|4411|4410|4409.5|1800
1640097380000|2021-12-21 14:36:20|4410|4409|4409.5|4409|4410|4409.5|4408.5|4407.5|1167
1640097390000|2021-12-21 14:36:30|4410|4409.5|4410|4409.5|4411|4410.5|4410|4409|901
1640097400000|2021-12-21 14:36:40|4410.5|4409|4411|4410|4412|4411.5|4410|4409|874
1640097410000|2021-12-21 14:36:50|4411.5|4410.5|4412.5|4412|4413|4412.5|4411.5|4410.5|1372
1640097420000|2021-12-21 14:37:00|4413|4412.5|4414.5|4414|4414.5|4414|4412.5|4412.5|754
1640097430000|2021-12-21 14:37:10|4414|4413.5|4414.5|4414|4414.5|4414|4414|4413.5|1043
1640097440000|2021-12-21 14:37:20|4415|4413.5|4415.5|4415|4416|4415|4414.5|4413.5|1609
1640097450000|2021-12-21 14:37:30|4416|4415.5|4416.5|4415.5|4416.5|4416|4415.5|4415|499
1640097460000|2021-12-21 14:37:40|4416|4415|4416|4415|4416.5|4415.5|4415.5|4415|435
1640097470000|2021-12-21 14:37:50|4415.5|4415.5|4417.5|4416.5|4418|4417|4415.5|4415.5|2617
1640097480000|2021-12-21 14:38:00|4418|4417|4418.5|4418|4419|4418|4418|4417|2550
1640097490000|2021-12-21 14:38:10|4419|4418.5|4419|4418.5|4419.5|4419|4418.5|4418.5|1072
1640097500000|2021-12-21 14:38:20|4419.5|4419|4419.5|4418.5|4419.5|4419|4418.5|4418|8250
1640097510000|2021-12-21 14:38:30|4419|4419|4419|4418.5|4419.5|4419|4419|4418.5|589
1640097520000|2021-12-21 14:38:40|4418.5|4418|4418.5|4417.5|4419|4418.5|4418|4417.5|2424
1640097530000|2021-12-21 14:38:50|4419|4418|4419.5|4418.5|4419.5|4419|4419|4417.5|440
1640097540000|2021-12-21 14:39:00|4419|4419|4418.5|4418|4419.5|4419|4418.5|4418|242
1640097550000|2021-12-21 14:39:10|4418|4417.5|4418.5|4417.5|4418.5|4418|4417.5|4417|3347
1640097560000|2021-12-21 14:39:20|4419|4418|4419|4418|4419|4418.5|4418|4417.5|1125
1640097570000|2021-12-21 14:39:30|4418.5||4418.5||4419||4418.5||25
1640097580000|2021-12-21 14:39:40|4418|4417.5|4417.5|4416.5|4418|4417.5|4416.5|4416|1509
1640097590000|2021-12-21 14:39:50|4418|4417|4417.5|4416.5|4418.5|4417.5|4417|4416.5|1403
1640097600000|2021-12-21 14:40:00|4418|4417|4417.5|4417|4418.5|4418|4417|4416.5|1846
1640097610000|2021-12-21 14:40:10|4417|4416.5|4417|4416.5|4417.5|4416.5|4416.5|4416|488
1640097620000|2021-12-21 14:40:20|4417.5|4416|4416.5|4415.5|4418|4417.5|4416|4415.5|2463
1640097630000|2021-12-21 14:40:30|4416|4415|4416.5|4415|4416.5|4416|4415.5|4415|375
1640097640000|2021-12-21 14:40:40|4416|4415.5|4415.5|4415|4417|4416|4415.5|4415|3149
1640097650000|2021-12-21 14:40:50|4416|4414.5|4415|4414.5|4416|4414.5|4415|4414|551
1640097660000|2021-12-21 14:41:00|4414.5|4414|4415|4414.5|4415.5|4415|4414|4413.5|450
1640097670000|2021-12-21 14:41:10|4415.5|4414|4415|4414.5|4415.5|4414.5|4414.5|4414|0
1640097680000|2021-12-21 14:41:20|4414.5|4414|4413|4412.5|4414.5|4414|4412|4411|1827
1640097690000|2021-12-21 14:41:30|4412.5|4412|4414|4413|4414|4413|4412.5|4412|1381
1640097700000|2021-12-21 14:41:40|4414.5|4413.5|4414.5|4414|4415.5|4414.5|4414|4413.5|597
1640097710000|2021-12-21 14:41:50|4414|4413.5|4414|4413.5|4415|4414|4414|4413|933
1640097720000|2021-12-21 14:42:00|4413.5|4413|4413.5|4413|4414.5|4414|4413.5|4413|683
1640097730000|2021-12-21 14:42:10|4414|4413.5|4414.5|4414|4415|4414.5|4414|4413|1591
1640097740000|2021-12-21 14:42:20|4414|4413.5|4413.5|4413|4414.5|4413.5|4413.5|4413|3754
1640097750000|2021-12-21 14:42:30|4413|4412.5|4412.5|4412|4413|4412.5|4412|4411.5|593
1640097760000|2021-12-21 14:42:40|4412|4411.5|4412.5|4412|4413|4412|4412|4411.5|830
1640097770000|2021-12-21 14:42:50|4413|4411.5|4414|4413|4414|4413|4412|4411.5|567
1640097780000|2021-12-21 14:43:00|4414.5|4413.5|4414.5|4413.5|4414.5|4414|4413.5|4413|1292
1640097790000|2021-12-21 14:43:10|4414|4413|4414.5|4414|4415|4414.5|4413.5|4413|100
1640097800000|2021-12-21 14:43:20|4414|4413.5|4414|4413.5|4415|4413.5|4414|4413.5|408
1640097810000|2021-12-21 14:43:30|4413.5|4413|4413|4412.5|4413.5|4413|4413|4412.5|954
1640097820000|2021-12-21 14:43:40|4413.5|4412|4412|4411|4413.5|4413|4412|4411|2709
1640097830000|2021-12-21 14:43:50|4412.5|4411.5|4413|4412|4413|4412|4411.5|4411|285
1640097840000|2021-12-21 14:44:00|4412.5|4411.5|4410|4409.5|4413|4412|4409.5|4409|1117
1640097860000|2021-12-21 14:44:20|4409.5|4409|4411|4410.5|4411|4410.5|4409.5|4409|732
1640097870000|2021-12-21 14:44:30|4411.5|4411|4411.5|4410.5|4412|4411.5|4411|4410.5|382
1640097880000|2021-12-21 14:44:40|4412|4411|4412.5|4411.5|4413|4412|4411.5|4411|915
1640097890000|2021-12-21 14:44:50|4413|4412|4412|4411.5|4413|4412.5|4411.5|4410.5|3239
1640097900000|2021-12-21 14:45:00|4412.5|4411|4411.5|4410.5|4412.5|4411.5|4410.5|4409.5|941
1640097910000|2021-12-21 14:45:10|4411|4410|4411|4410.5|4412|4411.5|4410|4409.5|6606
1640097920000|2021-12-21 14:45:20|4411.5|4411|4410.5|4410|4413|4411.5|4410.5|4410|1964
1640097930000|2021-12-21 14:45:30|4411|4410.5|4409.5|4409|4411|4410.5|4408.5|4408|1671
1640097940000|2021-12-21 14:45:40|4410|4408.5|4408.5|4408|4410.5|4410|4408.5|4408|1346
1640097950000|2021-12-21 14:45:50|4409|4408.5|4409.5|4409|4410|4409.5|4409|4408|2763
1640097960000|2021-12-21 14:46:00|4409|4408.5|4408|4407.5|4410|4409|4407|4406|4778
1640097970000|2021-12-21 14:46:10|4407.5|4407|4406.5|4405.5|4408.5|4407.5|4406.5|4405.5|1523
1640097980000|2021-12-21 14:46:20|4406|4405|4408.5|4408|4409|4408|4406|4405|6746
1640097990000|2021-12-21 14:46:30|4408|4407.5|4408|4407.5|4408.5|4407.5|4407.5|4407|350
1640098000000|2021-12-21 14:46:40|4408.5|4408|4410|4409|4410|4409|4408|4407.5|1041
1640098010000|2021-12-21 14:46:50|4409.5|4408.5|4409|4408.5|4410|4409|4409|4408.5|0
1640098020000|2021-12-21 14:47:00|4409.5|4409|4409.5|4408.5|4409.5|4409|4409|4408.5|57
1640098030000|2021-12-21 14:47:10|4409|4407.5|4409.5|4408.5|4409.5|4408.5|4408|4407.5|2950
1640098040000|2021-12-21 14:47:20|4410|4409|4410|4409.5|4410|4409.5|4409|4408.5|500
1640098050000|2021-12-21 14:47:30|4410.5|4410|4411|4410|4411|4410|4410|4409.5|1495
1640098060000|2021-12-21 14:47:40|4410.5|4409.5|4410.5|4410|4411|4410.5|4409.5|4409|1779
1640098070000|2021-12-21 14:47:50|4411|4410.5|4411|4410.5|4412|4411.5|4410.5|4409.5|1433
1640098080000|2021-12-21 14:48:00|4411.5|4411|4411.5|4410.5|4411.5|4411|4411|4410.5|529
1640098090000|2021-12-21 14:48:10|4412|4411|4412.5|4411|4413|4412.5|4411.5|4410.5|2817
1640098100000|2021-12-21 14:48:20|4412|4411.5|4411.5|4411|4413|4412.5|4411.5|4411|2014
1640098110000|2021-12-21 14:48:30|4412|4411.5|4412.5|4412|4412.5|4412|4411.5|4411|1341
1640098120000|2021-12-21 14:48:40|4413|4411.5|4415.5|4414.5|4416|4415.5|4412.5|4411.5|2134
1640098130000|2021-12-21 14:48:50|4416|4415|4415.5|4415|4416|4415.5|4415.5|4415|447
1640098140000|2021-12-21 14:49:00|4416|4415.5|4416.5|4415.5|4416.5|4416|4415.5|4415|204
1640098150000|2021-12-21 14:49:10|4416|4415|4416.5|4415.5|4416.5|4415.5|4415.5|4415|2640
1640098160000|2021-12-21 14:49:20|4417|4416|4417|4416|4417|4416|4416|4415.5|520
1640098170000|2021-12-21 14:49:30|4416.5|4415.5|4417.5|4417|4418|4417|4416|4415.5|822
1640098180000|2021-12-21 14:49:40|4418|4416.5|4418|4417.5|4418|4417.5|4417.5|4416.5|413
1640098190000|2021-12-21 14:49:50|4417.5|4417|4417.5|4417|4418|4417.5|4417.5|4417|820
1640098200000|2021-12-21 14:50:00|4417|4416.5|4416.5|4415.5|4417.5|4417|4415.5|4415|12334
1640098210000|2021-12-21 14:50:10|4417|4416|4418.5|4417.5|4418.5|4418|4416.5|4415.5|1706
1640098220000|2021-12-21 14:50:20|4418|4418|4417.5|4416.5|4419|4418|4417|4416|2823
1640098230000|2021-12-21 14:50:30|4417|4417|4416|4415|4418|4417|4415.5|4415|713
1640098240000|2021-12-21 14:50:40|4416.5|4415.5|4415|4414.5|4416.5|4415.5|4415|4414|3971
1640098250000|2021-12-21 14:50:50|4415.5|4415|4415.5|4414.5|4416|4415|4415|4414.5|2985
1640098260000|2021-12-21 14:51:00|4415|4415|4417.5|4416.5|4418.5|4417.5|4415|4414.5|10164
1640098270000|2021-12-21 14:51:10|4417|4417|4418.5|4417.5|4418.5|4417.5|4417|4416|1695
1640098280000|2021-12-21 14:51:20|4418|4418|4417.5|4416.5|4419|4418|4417|4416.5|844
1640098290000|2021-12-21 14:51:30|4417|4416|4416.5|4415.5|4417|4416|4416|4415.5|569
1640098300000|2021-12-21 14:51:40|4416|4416|4416|4415.5|4416|4416|4416|4415.5|10
1640098310000|2021-12-21 14:51:50|4416.5|4416|4414.5|4414|4417|4416.5|4414.5|4414|1614
1640098320000|2021-12-21 14:52:00|4415|4413.5|4414|4413.5|4415|4414|4414|4413.5|866
1640098330000|2021-12-21 14:52:10|4414.5|4414|4415|4414.5|4415.5|4415|4414.5|4413.5|466
1640098340000|2021-12-21 14:52:20|4414.5|4414|4415|4414|4415.5|4414.5|4414.5|4414|38
1640098350000|2021-12-21 14:52:30|4414.5|4413.5|4414.5|4414|4414.5|4414|4413.5|4412.5|4684
1640098360000|2021-12-21 14:52:40|4415|4413.5|4415.5|4414.5|4415.5|4415|4415|4413.5|746
1640098370000|2021-12-21 14:52:50|4415|4414|4414|4413.5|4415.5|4414.5|4414|4413.5|1102
1640098380000|2021-12-21 14:53:00|4414.5|4414|4413.5|4413|4415|4414|4413.5|4413|601
1640098390000|2021-12-21 14:53:10|4413|4412.5|4412.5|4411.5|4413|4412.5|4411.5|4410.5|1432
1640098400000|2021-12-21 14:53:20|4412|4413|4411.5|4410.5|4413.5|4413|4411|4410|23879
1640098410000|2021-12-21 14:53:30|4411|4411|4412.5|4412|4413|4412|4411|4411|3720
1640098420000|2021-12-21 14:53:40|4413|4412.5|4413|4412.5|4413|4412.5|4412|4411.5|570
1640098430000|2021-12-21 14:53:50|4412.5|4412|4413|4412|4413|4412|4412|4411.5|389
1640098440000|2021-12-21 14:54:00|4412.5|4411.5|4413.5|4413|4414|4413|4412.5|4411.5|924
1640098450000|2021-12-21 14:54:10|4414|4413.5|4413.5|4413|4414|4413.5|4413.5|4413|1717
1640098460000|2021-12-21 14:54:20|4413|4412.5|4413|4412.5|4413.5|4412.5|4413|4412.5|1438
1640098470000|2021-12-21 14:54:30|4412.5|4412|4412|4411.5|4413|4412|4411.5|4410.5|3411
1640098480000|2021-12-21 14:54:40|4412.5|4411|4412.5|4411.5|4412.5|4411.5|4412|4411|286
1640098490000|2021-12-21 14:54:50|4413|4412|4413.5|4412.5|4413.5|4412.5|4413|4412|499
1640098500000|2021-12-21 14:55:00|4414|4413|4413|4412.5|4414|4413.5|4413|4412.5|1290
1640098510000|2021-12-21 14:55:10|4412.5|4412|4413|4412.5|4413.5|4412.5|4412|4411.5|1434
1640098520000|2021-12-21 14:55:20|4412.5|4412|4412.5|4412|4413|4412.5|4412.5|4412|28
1640098530000|2021-12-21 14:55:30|4413|4411.5|4410|4409|4413|4411.5|4409|4408|5061
1640098540000|2021-12-21 14:55:40|4409.5|4408.5|4411|4410|4411|4410.5|4408.5|4408|510
1640098550000|2021-12-21 14:55:50|4410.5|4409.5|4410.5|4410|4411|4410.5|4410|4409.5|3006
1640098560000|2021-12-21 14:56:00|4411|4409.5|4411.5|4411|4412|4411.5|4411|4409.5|207
1640098570000|2021-12-21 14:56:10|4412|4410.5|4410.5|4410|4412|4410.5|4410.5|4410|1011
1640098580000|2021-12-21 14:56:20|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|307
1640098590000|2021-12-21 14:56:30|4410.5|4409|4410|4409|4410.5|4409.5|4409.5|4408.5|7668
1640098600000|2021-12-21 14:56:40|4409.5|4409.5|4408.5|4407.5|4409.5|4409.5|4408|4407.5|813
1640098610000|2021-12-21 14:56:50|4408|4407|4408|4407|4408.5|4407.5|4407.5|4407|1677
1640098620000|2021-12-21 14:57:00|4407.5|4407.5|4407.5|4407|4409.5|4408.5|4407.5|4406.5|5394
1640098630000|2021-12-21 14:57:10|4407|4406.5|4408|4407|4408|4407|4407|4406.5|416
1640098640000|2021-12-21 14:57:20|4408.5|4407.5|4409.5|4409|4409.5|4409|4408|4407.5|1953
1640098650000|2021-12-21 14:57:30|4409|4408.5|4411.5|4410.5|4411.5|4410.5|4409|4408.5|978
1640098660000|2021-12-21 14:57:40|4411|4410|4410.5|4410|4411|4410.5|4410.5|4410|475
1640098670000|2021-12-21 14:57:50|4410|4409.5|4410|4409.5|4410|4409.5|4410|4409.5|811
1640098680000|2021-12-21 14:58:00|4410.5|4410|4410|4408.5|4410.5|4410|4409|4408.5|1635
1640098690000|2021-12-21 14:58:10|4409.5|4409|4409|4408.5|4409.5|4409|4408.5|4408|1293
1640098700000|2021-12-21 14:58:20|4409.5|4408|4410|4409|4410|4409.5|4409.5|4408|728
1640098710000|2021-12-21 14:58:30|4409.5|4409.5|4410|4409.5|4410|4409.5|4409|4408.5|6802
1640098720000|2021-12-21 14:58:40|4410.5|4410|4411.5|4411|4412|4411|4410.5|4410|595
1640098730000|2021-12-21 14:58:50|4411|4410.5|4412|4411|4412.5|4411|4411|4410.5|683
1640098740000|2021-12-21 14:59:00|4412.5|4411.5|4412.5|4412|4413|4412|4412|4411|397
1640098750000|2021-12-21 14:59:10|4413|4411.5|4412|4411|4413|4412|4411.5|4411|4181
1640098760000|2021-12-21 14:59:20|4412.5|4411.5|4411|4410.5|4413|4412|4411|4410.5|819
1640098770000|2021-12-21 14:59:30|4411.5|4410|4411|4410.5|4411.5|4411|4410.5|4410|1728
1640098780000|2021-12-21 14:59:40|4411.5||4411||4411.5||4411||1097
1640098790000|2021-12-21 14:59:50|4411.5|4411|4412|4411.5|4413|4412|4411|4411|1278
1640098800000|2021-12-21 15:00:00|4412.5|4412|4413.5|4413|4414|4413.5|4412.5|4412|2848
1640098810000|2021-12-21 15:00:10|4414|4412.5|4413.5|4412.5|4414|4413|4412.5|4412|3469
1640098820000|2021-12-21 15:00:20|4414|4413|4414.5|4414|4414.5|4414|4413.5|4413|1906
1640098830000|2021-12-21 15:00:30|4414|4413.5|4415|4414.5|4415|4414.5|4414|4413.5|1468
1640098840000|2021-12-21 15:00:40|4415.5|4414|4415|4414|4415.5|4414.5|4415|4414|3167
1640098850000|2021-12-21 15:00:50|4415.5|4414.5|4415.5|4414.5|4416|4415|4415|4414.5|8636
1640098860000|2021-12-21 15:01:00|4415|4415|4416|4415.5|4416|4415.5|4414.5|4414|4278
1640098870000|2021-12-21 15:01:10|4416.5|4416|4416|4415|4416.5|4416|4415|4414.5|13802
1640098880000|2021-12-21 15:01:20|4415.5|4415.5|4419|4418|4419|4418|4415.5|4415.5|6239
1640098890000|2021-12-21 15:01:30|4418.5|4417.5|4420|4419|4420|4419.5|4418.5|4417.5|2490
1640098900000|2021-12-21 15:01:40|4420.5|4419.5|4420|4419|4421|4420.5|4419.5|4419|10639
1640098910000|2021-12-21 15:01:50|4419.5|4418.5|4420|4419|4420|4419|4419|4418.5|1395
1640098920000|2021-12-21 15:02:00|4420.5|4419.5|4421.5|4421|4422.5|4421.5|4420|4419.5|3017
1640098930000|2021-12-21 15:02:10|4421|4420.5|4420|4419.5|4421|4420.5|4420|4419.5|1671
1640098940000|2021-12-21 15:02:20|4420.5|4420|4422|4421.5|4422.5|4421.5|4420.5|4420|363
1640098950000|2021-12-21 15:02:30|4422.5|4422|4422.5|4421.5|4423|4422.5|4422|4421.5|712
1640098960000|2021-12-21 15:02:40|4423|4422|4423.5|4422.5|4424|4423|4422.5|4421.5|2085
1640098970000|2021-12-21 15:02:50|4423|4423|4423|4422.5|4423|4423|4423|4422.5|318
1640098980000|2021-12-21 15:03:00|4423.5|4423|4424.5|4424|4424.5|4424|4423|4422.5|1725
1640098990000|2021-12-21 15:03:10|4424|4423.5|4424|4423|4425|4424|4423.5|4423|1920
1640099000000|2021-12-21 15:03:20|4424.5|4423.5|4424|4423.5|4424.5|4424|4423.5|4423|530
1640099010000|2021-12-21 15:03:30|4424.5|4424|4426.5|4426|4427|4426.5|4424|4423.5|2647
1640099020000|2021-12-21 15:03:40|4426|4425.5|4425.5|4424.5|4426|4425.5|4425|4424|2507
1640099030000|2021-12-21 15:03:50|4425|4424|4424.5|4423.5|4425|4424.5|4424|4423.5|1273
1640099040000|2021-12-21 15:04:00|4425|4424|4424.5|4424|4425|4424.5|4424.5|4423.5|25
1640099050000|2021-12-21 15:04:10|4424|4423.5|4424|4423|4424|4423.5|4423.5|4422.5|1935
1640099060000|2021-12-21 15:04:20|4424.5|4423.5|4424|4423|4425|4424|4423.5|4423|1290
1640099070000|2021-12-21 15:04:30|4424.5|4423.5|4423.5|4422.5|4425|4424|4423.5|4422.5|1477
1640099080000|2021-12-21 15:04:40|4423|4423|4423.5|4422.5|4424.5|4423|4423|4422.5|607
1640099090000|2021-12-21 15:04:50|4424|4423|4424.5|4423|4424.5|4423|4423.5|4422.5|0
1640099100000|2021-12-21 15:05:00|4424|4423.5|4425.5|4425|4426|4425.5|4423.5|4423.5|171
1640099110000|2021-12-21 15:05:10|4426|4424.5|4425.5|4425|4426|4425.5|4425|4424.5|545
1640099120000|2021-12-21 15:05:20|4425|4424.5|4425.5|4425|4426|4425|4425|4424.5|57
1640099130000|2021-12-21 15:05:30|4426|4425.5|4426.5|4425.5|4427|4426|4426|4425.5|42
1640099140000|2021-12-21 15:05:40|4426|4426|4427|4426|4427|4426|4426|4426|2
1640099150000|2021-12-21 15:05:50|4426.5|4426.5|4427|4426|4427.5|4427|4426.5|4426|539
1640099160000|2021-12-21 15:06:00|4427.5|4426.5|4427|4426.5|4427.5|4426.5|4426.5|4426|77
1640099170000|2021-12-21 15:06:10|4427.5|4427|4428|4427|4428|4427.5|4427|4426.5|156
1640099180000|2021-12-21 15:06:20|4427.5|4427.5|4427.5|4427|4428|4427.5|4427.5|4427|1090
1640099190000|2021-12-21 15:06:30|4427|4426.5|4427|4426.5|4427|4426.5|4426|4425|5926
1640099200000|2021-12-21 15:06:40|4426.5|4426|4428|4427.5|4428|4427.5|4426.5|4426|370
1640099210000|2021-12-21 15:06:50|4427.5|4427|4427.5|4426.5|4428|4427.5|4426.5|4426|1460
1640099220000|2021-12-21 15:07:00|4428|4427|4427|4426.5|4428|4427|4427|4426|1749
1640099230000|2021-12-21 15:07:10|4426.5|4426|4426|4425|4426.5|4426|4425.5|4425|437
1640099240000|2021-12-21 15:07:20|4425.5|4424.5|4425.5|4425|4426|4425.5|4425|4424.5|551
1640099250000|2021-12-21 15:07:30|4426|4424.5|4427|4426|4427|4426|4425.5|4424.5|340
1640099260000|2021-12-21 15:07:40|4426.5|4425.5|4426|4425.5|4427|4426|4426|4425.5|106
1640099270000|2021-12-21 15:07:50|4425.5|4425|4426.5|4425.5|4426.5|4425.5|4425.5|4425|810
1640099280000|2021-12-21 15:08:00|4427|4426|4426.5|4426|4427.5|4426.5|4426.5|4425.5|689
1640099290000|2021-12-21 15:08:10|4427|4426.5|4427.5|4427|4428|4427|4427|4426.5|1000
1640099300000|2021-12-21 15:08:20|4428|4427.5|4429|4428|4429|4428|4428|4427|784
1640099310000|2021-12-21 15:08:30|4429.5|4428.5|4429|4428.5|4429.5|4429|4429|4428.5|1152
1640099320000|2021-12-21 15:08:40|4428.5|4428|4429.5|4428.5|4429.5|4429|4428.5|4427.5|1429
1640099330000|2021-12-21 15:08:50|4429|4429|4429.5|4429|4429.5|4429|4429|4428.5|210
1640099340000|2021-12-21 15:09:00|4429|4428.5|4429.5|4429|4429.5|4429|4429|4428.5|0
1640099350000|2021-12-21 15:09:10|4429|4428.5|4429.5|4429|4429.5|4429|4429|4428.5|834
1640099360000|2021-12-21 15:09:20|4429|4428.5|4430|4429|4430|4429.5|4429|4428.5|749
1640099370000|2021-12-21 15:09:30|4429.5||4430||4430||4429.5||1151
1640099380000|2021-12-21 15:09:40|4429.5|4429.5|4431|4430.5|4431.5|4430.5|4429.5|4429|1424
1640099390000|2021-12-21 15:09:50|4431.5|4430|4431.5|4430.5|4431.5|4430.5|4430.5|4430|452
1640099400000|2021-12-21 15:10:00|4431|4430|4431.5|4431|4432|4431|4430|4429.5|4899
1640099410000|2021-12-21 15:10:10|4432|4431.5|4432|4431.5|4432|4431.5|4431.5|4431|157
1640099420000|2021-12-21 15:10:20|4431.5|4431|4430.5|4430|4431.5|4431|4430|4429|1594
1640099430000|2021-12-21 15:10:30|4431|4430.5|4431|4430.5|4431.5|4430.5|4430.5|4430.5|2492
1640099440000|2021-12-21 15:10:40|4430.5|4430|4431|4430.5|4431|4430.5|4430.5|4430|207
1640099450000|2021-12-21 15:10:50|4430.5|4430|4430.5|4429.5|4430.5|4430|4429.5|4429|1774
1640099460000|2021-12-21 15:11:00|4431|4430|4431.5|4431|4432|4431|4431|4429.5|1671
1640099470000|2021-12-21 15:11:10|4432|4430.5|4432|4431|4432|4431|4431.5|4430.5|0
1640099480000|2021-12-21 15:11:20|4431.5|4430.5|4430|4429.5|4432|4431|4430|4429.5|1624
1640099490000|2021-12-21 15:11:30|4430.5|4429|4430.5|4429.5|4430.5|4430|4429.5|4429|598
1640099500000|2021-12-21 15:11:40|4430|4429|4429.5|4429|4430.5|4429|4429|4428|2556
1640099510000|2021-12-21 15:11:50|4430|4429.5|4430|4429|4430.5|4429.5|4430|4429|150
1640099520000|2021-12-21 15:12:00|4430.5|4429.5|4430|4429.5|4430.5|4430|4430|4429.5|251
1640099530000|2021-12-21 15:12:10|4430.5|4430|4430.5|4430|4430.5|4430|4430|4429.5|779
1640099540000|2021-12-21 15:12:20|4431|4430.5|4430.5|4430|4431.5|4431|4430.5|4430|3527
1640099550000|2021-12-21 15:12:30|4430|4429.5|4428|4427.5|4430.5|4429.5|4428|4427.5|2386
1640099560000|2021-12-21 15:12:40|4428.5|4428|4428.5|4427.5|4428.5|4428|4428|4427.5|8
1640099570000|2021-12-21 15:12:50|4429|4428|4429.5|4428.5|4429.5|4429|4429|4428|150
1640099580000|2021-12-21 15:13:00|4430|4429|4430|4429.5|4430|4429.5|4430|4428.5|20
1640099590000|2021-12-21 15:13:10|4429.5|4429|4428.5|4428|4430|4429.5|4428.5|4427.5|1457
1640099600000|2021-12-21 15:13:20|4429|4428.5|4429.5|4428.5|4429.5|4428.5|4428.5|4428|119
1640099610000|2021-12-21 15:13:30|4429|4428|4429.5|4428.5|4429.5|4429|4428.5|4428|746
1640099620000|2021-12-21 15:13:40|4430|4429|4430|4429|4430|4429.5|4430|4429|269
1640099630000|2021-12-21 15:13:50|4429|4428.5|4430.5|4429.5|4430.5|4430|4429|4428.5|2670
1640099640000|2021-12-21 15:14:00|4430|4430|4431|4430|4431|4430|4430|4429.5|258
1640099650000|2021-12-21 15:14:10|4430.5|4430.5|4431|4430.5|4431.5|4431|4430.5|4430|4526
1640099660000|2021-12-21 15:14:20|4431.5|4431|4432|4431|4432|4431.5|4431|4430.5|250
1640099670000|2021-12-21 15:14:30|4432.5|4431.5|4433|4432.5|4433.5|4433|4432.5|4431.5|897
1640099680000|2021-12-21 15:14:40|4433.5|4433|4433|4432.5|4433.5|4433|4433|4432.5|2455
1640099690000|2021-12-21 15:14:50|4433.5|4433|4433.5|4433|4433.5|4433|4433|4432.5|154
1640099700000|2021-12-21 15:15:00||4432.5||4433||4433||4432.5|70
1640099710000|2021-12-21 15:15:10|4434|4433.5|4434|4433|4434|4433.5|4433|4432.5|1137
1640099720000|2021-12-21 15:15:20|4433.5|4433.5|4435|4434.5|4435|4434.5|4433.5|4433|1003
1640099730000|2021-12-21 15:15:30|4435.5|4435|4436|4435|4436|4435.5|4435.5|4434.5|717
1640099740000|2021-12-21 15:15:40|4435.5|4434.5|4435|4434.5|4435.5|4435|4435|4434.5|800
1640099750000|2021-12-21 15:15:50|4434.5|4434|4433|4432.5|4434.5|4434|4432.5|4432|5504
1640099760000|2021-12-21 15:16:00|4433.5|4433|4434|4433|4434|4433|4433|4432.5|29
1640099770000|2021-12-21 15:16:10|4433.5|4432.5|4434|4433|4434|4433.5|4433|4432.5|150
1640099780000|2021-12-21 15:16:20|4433.5||4433.5||4433.5||4433.5||3
1640099790000|2021-12-21 15:16:30|4433|4432.5|4432|4431.5|4433.5|4432.5|4432|4431.5|19435
1640099800000|2021-12-21 15:16:40|4432.5|4432|4432.5|4432|4433|4432|4432|4431.5|777
1640099810000|2021-12-21 15:16:50|4432|4431.5|4434|4433|4434|4433|4432|4431.5|261
1640099820000|2021-12-21 15:17:00|4433.5|4432.5|4432.5|4431.5|4433.5|4433|4432|4431.5|2178
1640099830000|2021-12-21 15:17:10|4432|4432|4432|4431.5|4432|4432|4432|4431.5|0
1640099840000|2021-12-21 15:17:20|4432.5|4432|4431|4430.5|4432.5|4432|4431|4430|1154
1640099850000|2021-12-21 15:17:30|4431.5|4431|4432|4431|4432.5|4431.5|4431.5|4430.5|558
1640099860000|2021-12-21 15:17:40|4431.5|4431.5|4431.5|4431|4432|4431.5|4431.5|4431|388
1640099870000|2021-12-21 15:17:50|4432|4431.5|4433|4432.5|4433|4432.5|4432|4431|129
1640099880000|2021-12-21 15:18:00|4433.5|4433|4433.5|4432.5|4434|4433.5|4433|4432.5|181
1640099890000|2021-12-21 15:18:10|4433|4433|4434|4433|4434|4433|4433|4432.5|765
1640099900000|2021-12-21 15:18:20|4433.5|4432.5|4434|4433|4434|4433|4433|4432.5|2388
1640099910000|2021-12-21 15:18:30|4433.5|4432.5|4432|4431.5|4433.5|4432.5|4432|4431|1803
1640099920000|2021-12-21 15:18:40|4432.5|4431|4432.5|4432|4432.5|4432|4432.5|4431|164
1640099940000|2021-12-21 15:19:00|4432|4431.5|4432|4431.5|4432.5|4431.5|4432|4431.5|484
1640099950000|2021-12-21 15:19:10|4432.5|4432|4432|4431.5|4433.5|4432.5|4432|4431.5|2307
1640099960000|2021-12-21 15:19:20|4431.5|4431|4432|4431|4432|4431.5|4431.5|4431|830
1640099970000|2021-12-21 15:19:30|4431.5|4431.5|4431.5|4431|4431.5|4431.5|4431.5|4431|0
1640099980000|2021-12-21 15:19:40|4432|4431.5|4431.5|4431|4432|4431.5|4431.5|4430.5|4514
1640099990000|2021-12-21 15:19:50||4430.5||4431||4431||4430.5|1785
1640100000000|2021-12-21 15:20:00||4430.5||4431||4431||4430.5|14125
1640100010000|2021-12-21 15:20:10|4432|4430.5|4434|4433|4434|4433.5|4432|4430.5|3331
1640100020000|2021-12-21 15:20:20|4433.5|4432.5|4433.5|4432.5|4434|4433|4433|4432.5|699
1640100030000|2021-12-21 15:20:30|4434|4433|4434|4433.5|4434|4433.5|4433.5|4432.5|29
1640100040000|2021-12-21 15:20:40|4434.5|4434|4434.5|4434|4435|4434|4434.5|4434|670
1640100050000|2021-12-21 15:20:50|4435|4434.5|4435|4434.5|4435|4434.5|4435|4434.5|41
1640100060000|2021-12-21 15:21:00|4434.5|4434|4435|4434|4435|4434.5|4434.5|4434|347
1640100070000|2021-12-21 15:21:10|4435.5|4434.5|4435|4434.5|4435.5|4434.5|4435|4434|472
1640100080000|2021-12-21 15:21:20|4435.5|4435|4435.5|4435|4435.5|4435|4435|4434.5|308
1640100090000|2021-12-21 15:21:30|4436|4435.5|4436|4435.5|4436.5|4435.5|4435.5|4435|0
1640100100000|2021-12-21 15:21:40|4436.5|4436|4436.5|4435.5|4436.5|4436|4436|4435.5|253
1640100110000|2021-12-21 15:21:50|4436|4436|4436.5|4436|4436.5|4436|4436|4436|216
1640100120000|2021-12-21 15:22:00|4436|4435.5|4436|4435|4436.5|4436|4435.5|4435|5150
1640100130000|2021-12-21 15:22:10|4436.5|4435.5|4436.5|4435.5|4436.5|4436|4436|4435.5|274
1640100140000|2021-12-21 15:22:20|4436|4435|4434|4433.5|4436|4435|4434|4433.5|2681
1640100150000|2021-12-21 15:22:30|4433.5|4433|4433|4432.5|4433.5|4433|4433|4432.5|264
1640100160000|2021-12-21 15:22:40|4433.5|4433|4434.5|4434|4434.5|4434|4433|4432.5|1124
1640100170000|2021-12-21 15:22:50|4434|4433.5|4433.5|4433|4434|4433.5|4433|4432.5|4758
1640100180000|2021-12-21 15:23:00|4434|4433.5|4434|4433.5|4434|4433.5|4433.5|4433|461
1640100190000|2021-12-21 15:23:10|4434.5|4434|4434.5|4433.5|4435|4434.5|4434|4433.5|945
1640100200000|2021-12-21 15:23:20|4434|4434|4434.5|4434|4434.5|4434|4434|4433.5|0
1640100210000|2021-12-21 15:23:30|4434|4433.5|4433.5|4433|4434.5|4433.5|4433|4432.5|3136
1640100220000|2021-12-21 15:23:40|4433|4432.5|4431.5|4431|4433.5|4432.5|4431.5|4430.5|3217
1640100230000|2021-12-21 15:23:50|4432|4430.5|4432.5|4432|4433|4432|4432|4430.5|3750
1640100240000|2021-12-21 15:24:00|4433|4432.5|4432.5|4432|4433.5|4432.5|4432|4431.5|2014
1640100250000|2021-12-21 15:24:10|4432|4431.5|4432|4431|4432.5|4432|4432|4431|2009
1640100260000|2021-12-21 15:24:20|4432.5|4431.5|4432.5|4432|4433|4432.5|4432.5|4431|1107
1640100270000|2021-12-21 15:24:30|4433|4432.5|4433|4432.5|4433|4432.5|4432.5|4432|230
1640100280000|2021-12-21 15:24:40|4432.5|4432|4432.5|4432|4433|4432.5|4432.5|4432|67
1640100290000|2021-12-21 15:24:50|4432|4431.5|4429.5|4429|4432|4431.5|4429.5|4429|5463
1640100300000|2021-12-21 15:25:00|4429|4428.5|4429|4428.5|4429.5|4429|4429|4428.5|438
1640100310000|2021-12-21 15:25:10|4428.5|4428|4428.5|4428|4429|4428.5|4428|4427.5|927
1640100320000|2021-12-21 15:25:20|4429|4428.5|4429|4428.5|4429.5|4429|4428.5|4427.5|2983
1640100330000|2021-12-21 15:25:30|4429.5|4428|4430|4429|4430|4429|4428.5|4428|1176
1640100340000|2021-12-21 15:25:40|4430.5|4429.5|4431.5|4430.5|4432|4431.5|4430.5|4429.5|903
1640100350000|2021-12-21 15:25:50|4431|4431|4431|4430.5|4431.5|4431|4431|4430.5|57
1640100360000|2021-12-21 15:26:00|4431.5|4431|4432.5|4432|4433|4432|4431.5|4431|2058
1640100370000|2021-12-21 15:26:10|4432|4431.5|4432|4431.5|4432.5|4432|4431|4430.5|2874
1640100380000|2021-12-21 15:26:20|4431.5|4431|4429|4428.5|4431.5|4431|4429|4428.5|2177
1640100390000|2021-12-21 15:26:30|4428.5|4428|4430|4429|4430|4429.5|4428.5|4428|929
1640100400000|2021-12-21 15:26:40|4429.5|4429.5|4429.5|4428.5|4430|4429.5|4429|4428.5|739
1640100410000|2021-12-21 15:26:50|4429|4428|4428|4427|4429|4428.5|4428|4427|934
1640100420000|2021-12-21 15:27:00|4427.5|4427.5|4428.5|4427.5|4428.5|4428|4427.5|4427|507
1640100430000|2021-12-21 15:27:10|4428|4428|4428.5|4427.5|4429|4428|4428|4427.5|491
1640100440000|2021-12-21 15:27:20|4428|4427|4427.5|4426.5|4428|4427|4426.5|4426|2308
1640100450000|2021-12-21 15:27:30|4428|4427|4427.5|4427|4428|4427.5|4426.5|4426|1085
1640100460000|2021-12-21 15:27:40|4427|4426.5|4426.5|4426|4427.5|4426.5|4426.5|4426|756
1640100470000|2021-12-21 15:27:50|4427|4425.5|4427.5|4427|4427.5|4427|4427|4425.5|11482
1640100480000|2021-12-21 15:28:00|4427|4426.5|4427.5|4426.5|4427.5|4427|4427|4426.5|768
1640100490000|2021-12-21 15:28:10|4427|4427|4427.5|4426.5|4427.5|4427|4427|4426.5|491
1640100500000|2021-12-21 15:28:20|4427|4426|4427.5|4426.5|4427.5|4426.5|4426.5|4426|4751
1640100510000|2021-12-21 15:28:30|4427|4427|4427.5|4426.5|4427.5|4427|4427|4426.5|604
1640100520000|2021-12-21 15:28:40|4427|4426|4427|4426|4427.5|4426.5|4426.5|4426|2409
1640100530000|2021-12-21 15:28:50|4427.5|4426.5|4427.5|4427|4428.5|4428|4427|4426.5|1317
1640100540000|2021-12-21 15:29:00|4428|4427.5|4427.5|4427|4428|4427.5|4427.5|4427|758
1640100550000|2021-12-21 15:29:10|4428|4427.5|4427.5|4427|4428|4427.5|4427|4426.5|1913
1640100560000|2021-12-21 15:29:20|4428|4427.5|4428.5|4428|4429|4428|4428|4427|1887
1640100570000|2021-12-21 15:29:30|4429|4428.5|4429|4428|4429.5|4429|4428.5|4428|837
1640100580000|2021-12-21 15:29:40|4428.5|4427.5|4428.5|4428|4429|4428|4428|4427.5|2370
1640100590000|2021-12-21 15:29:50|4429|4428.5|4427|4426|4429|4428.5|4426.5|4425.5|9634
1640100600000|2021-12-21 15:30:00|4426.5|4426.5|4426.5|4426|4426.5|4426.5|4426|4425.5|12826
1640100610000|2021-12-21 15:30:10|4426|4425.5|4427|4426|4427.5|4426.5|4426|4425.5|2902
1640100620000|2021-12-21 15:30:20|4426.5|4425.5|4425.5|4425|4426.5|4425.5|4425|4424.5|1763
1640100630000|2021-12-21 15:30:30|4425|4424.5|4426|4425|4426|4425.5|4425|4424.5|0
1640100640000|2021-12-21 15:30:40|4425.5|4425.5|4425|4424.5|4426.5|4426|4425|4424.5|893
1640100650000|2021-12-21 15:30:50|4425.5|4425|4426|4425|4426.5|4426|4425.5|4425|2730
1640100660000|2021-12-21 15:31:00|4425.5|4425.5|4426|4425.5|4426.5|4426|4425.5|4425|463
1640100670000|2021-12-21 15:31:10|4426.5|4426|4427.5|4427|4427.5|4427|4426|4425.5|1931
1640100680000|2021-12-21 15:31:20|4428|4426.5|4428.5|4427.5|4428.5|4428|4427|4426.5|2510
1640100690000|2021-12-21 15:31:30|4428|4427|4428|4427|4428.5|4428|4427|4426.5|1960
1640100700000|2021-12-21 15:31:40|4428.5|4427.5|4427.5|4427|4428.5|4428|4427.5|4427|233
1640100710000|2021-12-21 15:31:50|4428|4427.5|4429|4428.5|4429.5|4428.5|4428|4427.5|1534
1640100720000|2021-12-21 15:32:00|4428.5|4428|4428|4427.5|4428.5|4428|4427|4426.5|1349
1640100730000|2021-12-21 15:32:10|4427.5|4427|4427.5|4427|4428|4427.5|4427.5|4427|67
1640100740000|2021-12-21 15:32:20|4428|4427.5|4428|4427|4428.5|4427.5|4427|4426.5|869
1640100750000|2021-12-21 15:32:30|4428.5|4427.5|4428.5|4428|4429.5|4428.5|4428.5|4427.5|109
1640100760000|2021-12-21 15:32:40|4429|4428.5|4429|4428|4429|4428.5|4428.5|4428|57
1640100770000|2021-12-21 15:32:50|4429.5|4428.5|4429|4428.5|4429.5|4428.5|4428.5|4428|121
1640100780000|2021-12-21 15:33:00|4428.5|4428|4427.5|4427|4428.5|4428|4427.5|4427|882
1640100790000|2021-12-21 15:33:10|4427|4426.5|4427|4426.5|4427|4426.5|4426.5|4426|1062
1640100800000|2021-12-21 15:33:20|4427.5|4427|4426.5|4425.5|4427.5|4427|4426|4425|3098
1640100810000|2021-12-21 15:33:30|4426|4426|4426|4425.5|4427|4426|4426|4425.5|0
1640100820000|2021-12-21 15:33:40|4426.5|4426|4426.5|4426|4426.5|4426|4426|4425.5|296
1640100830000|2021-12-21 15:33:50|4426|4425.5|4426|4425.5|4426|4425.5|4426|4425.5|0
1640100840000|2021-12-21 15:34:00|4425.5|4425|4425.5|4425|4426.5|4426|4425.5|4425|1252
1640100850000|2021-12-21 15:34:10|4426|4425.5|4426|4425.5|4426|4425.5|4426|4425|4
1640100860000|2021-12-21 15:34:20|4425.5|4425|4426|4425|4426|4425.5|4425.5|4425|163
1640100870000|2021-12-21 15:34:30|4425.5|4424.5|4426|4425.5|4426.5|4425.5|4424.5|4424|5825
1640100880000|2021-12-21 15:34:40|4426.5|4426|4425.5|4424.5|4426.5|4426|4425|4424.5|2693
1640100890000|2021-12-21 15:34:50|4424.5|4424|4426|4425.5|4426.5|4426|4424.5|4424|2985
1640100900000|2021-12-21 15:35:00|4426.5|4426|4429|4428|4429|4428|4426.5|4426|1003
1640100910000|2021-12-21 15:35:10|4428.5|4427.5|4426.5|4426|4428.5|4428|4426.5|4426|3306
1640100920000|2021-12-21 15:35:20|4427|4425.5|4426.5|4426|4427|4426|4426|4425.5|176
1640100930000|2021-12-21 15:35:30|4427|4426.5|4427|4426|4427|4426.5|4426.5|4426|1390
1640100940000|2021-12-21 15:35:40|4426.5|4426.5|4427|4426.5|4427.5|4427|4426.5|4426.5|3299
1640100950000|2021-12-21 15:35:50|||||||||262
1640100960000|2021-12-21 15:36:00|4427.5|4427|4428.5|4428|4428.5|4428|4427.5|4427|1310
1640100970000|2021-12-21 15:36:10|4428|4427.5|4428.5|4428|4429|4428|4428|4427.5|111
1640100980000|2021-12-21 15:36:20|4428|4427.5|4428|4427.5|4428.5|4428|4427.5|4427|2087
1640100990000|2021-12-21 15:36:30|4427.5|4427|4427.5|4427|4428|4427.5|4427.5|4427|571
1640101000000|2021-12-21 15:36:40|4428|4427.5|4428|4427.5|4429|4428.5|4428|4427|5258
1640101010000|2021-12-21 15:36:50|4427.5|4427|4428|4427.5|4428|4427.5|4427.5|4427|1804
1640101020000|2021-12-21 15:37:00|4428.5|4428|4429|4428.5|4429.5|4429|4428|4427.5|567
1640101030000|2021-12-21 15:37:10|4428.5|4428|4429.5|4428.5|4429.5|4428.5|4428.5|4428|190
1640101040000|2021-12-21 15:37:20|4429|4429|4427.5|4427|4429.5|4429|4427.5|4427|867
1640101050000|2021-12-21 15:37:30|4428|4427.5|4428|4427.5|4428.5|4427.5|4427.5|4427|272
1640101060000|2021-12-21 15:37:40|4428.5|4427|4426.5|4426|4428.5|4427|4426|4425.5|1356
1640101070000|2021-12-21 15:37:50|4426|4425.5|4427.5|4427|4428|4427|4426|4425.5|608
1640101080000|2021-12-21 15:38:00|4428|4426.5|4427|4426|4428|4426.5|4426.5|4426|520
1640101090000|2021-12-21 15:38:10|4426.5|4426.5|4426|4425.5|4426.5|4426.5|4425.5|4425|530
1640101100000|2021-12-21 15:38:20|4426.5|4426|4427|4426|4427|4426.5|4426|4426|245
1640101110000|2021-12-21 15:38:30|4426.5|4426.5|4427|4426.5|4427|4426.5|4426.5|4426|107
1640101120000|2021-12-21 15:38:40|4427.5|4427|4428|4427.5|4428|4427.5|4427.5|4426.5|1869
1640101130000|2021-12-21 15:38:50|4427.5|4427|4428|4427|4428|4427.5|4427.5|4427|647
1640101140000|2021-12-21 15:39:00|4428.5|4427.5|4429|4428.5|4429.5|4428.5|4428.5|4427|1232
1640101150000|2021-12-21 15:39:10|4429.5|4429|4430|4429|4430|4429.5|4429|4428.5|857
1640101160000|2021-12-21 15:39:20|4430.5|4429.5|4430.5|4430|4431|4430.5|4430.5|4429.5|3223
1640101170000|2021-12-21 15:39:30|4430|4429.5|4430.5|4430|4430.5|4430|4430|4429.5|496
1640101180000|2021-12-21 15:39:40|4430|4429.5|4430|4429.5|4430.5|4430|4429.5|4429|2736
1640101190000|2021-12-21 15:39:50||4429||4429.5||4429.5||4429|660
1640101200000|2021-12-21 15:40:00|4429.5|4429|4430.5|4430|4431|4430.5|4429.5|4429|1895
1640101210000|2021-12-21 15:40:10|4430|4429.5|4429.5|4429|4430.5|4429.5|4429|4428.5|3068
1640101220000|2021-12-21 15:40:20|4430|4429.5|4429.5|4429|4430|4429.5|4429.5|4429|587
1640101230000|2021-12-21 15:40:30|4430|4429.5|4429.5|4429|4430|4429.5|4429.5|4429|0
1640101240000|2021-12-21 15:40:40|4430|4429.5|4430|4429.5|4430|4429.5|4429.5|4429|459
1640101250000|2021-12-21 15:40:50|4430.5|4430|4430|4429.5|4430.5|4430|4430|4429.5|260
1640101260000|2021-12-21 15:41:00|4429.5|4429|4432|4431|4432|4431|4429|4428|6469
1640101270000|2021-12-21 15:41:10|4431.5|4431.5|4430.5|4430|4432|4431.5|4430.5|4430|1500
1640101280000|2021-12-21 15:41:20|4431|4430.5|4430.5|4430|4431|4430.5|4430.5|4429.5|509
1640101290000|2021-12-21 15:41:30|4431|4430.5|4431.5|4431|4432|4431.5|4431|4430.5|1867
1640101300000|2021-12-21 15:41:40|4432|4430.5|4431.5|4430.5|4432|4431|4431|4430.5|1660
1640101310000|2021-12-21 15:41:50|4431|4431|4430|4429.5|4431|4431|4430|4429|2572
1640101320000|2021-12-21 15:42:00|4429.5|4429|4429.5|4429|4430|4429|4429|4428.5|718
1640101330000|2021-12-21 15:42:10|4430|4429.5|4430.5|4430|4431|4430|4429.5|4429|1759
1640101340000|2021-12-21 15:42:20|4431|4430.5|4430.5|4430|4431|4430.5|4430.5|4430|247
1640101350000|2021-12-21 15:42:30|4430|4429.5|4430|4429.5|4430.5|4430|4430|4429.5|1247
1640101360000|2021-12-21 15:42:40|4430.5|4430|4431|4430|4431|4430|4430|4429.5|636
1640101370000|2021-12-21 15:42:50|4431.5|4430.5|4431|4430.5|4431.5|4431|4430|4429.5|1138
1640101380000|2021-12-21 15:43:00|4431.5|4430|4431|4430|4431.5|4430.5|4430.5|4430|207
1640101390000|2021-12-21 15:43:10||4430.5||4430.5||4430.5||4430|100
1640101400000|2021-12-21 15:43:20|4430.5|4430|4431|4430|4431|4430|4430.5|4430|0
1640101410000|2021-12-21 15:43:30|4430.5|4430.5|4431|4430|4431|4430.5|4430.5|4430|57
1640101420000|2021-12-21 15:43:40|4431.5|4430.5|4431.5|4431|4431.5|4431|4431|4430|912
1640101430000|2021-12-21 15:43:50|4431|4430.5|4431|4430.5|4431.5|4431|4431|4430.5|364
1640101440000|2021-12-21 15:44:00|4431.5|4431|4430.5|4430|4432|4431|4430.5|4430|5077
1640101450000|2021-12-21 15:44:10|4431|4430.5|4433|4432.5|4433|4432.5|4431|4430|13385
1640101460000|2021-12-21 15:44:20|4433.5|4433|4434.5|4433.5|4434.5|4434|4433.5|4433|1042
1640101470000|2021-12-21 15:44:30|4434|4433|4434.5|4433.5|4434.5|4434|4433.5|4433|1089
1640101480000|2021-12-21 15:44:40|4434|4434|4434|4433|4434|4434|4433.5|4433|3079
1640101490000|2021-12-21 15:44:50|4433.5||4434||4434.5||4433.5||149
1640101500000|2021-12-21 15:45:00|4433.5|4433.5|4434.5|4433.5|4434.5|4434|4433.5|4433.5|1181
1640101510000|2021-12-21 15:45:10|4434|4433|4434|4433.5|4435|4434.5|4433.5|4433|2181
1640101520000|2021-12-21 15:45:20|4434.5|4434|4433.5|4433|4434.5|4434|4433|4432.5|3845
1640101530000|2021-12-21 15:45:30|4433|4432.5|4432.5|4431.5|4433|4432.5|4432|4431.5|1395
1640101540000|2021-12-21 15:45:40|4432|4431|4432|4431.5|4432.5|4432|4431.5|4431|661
1640101550000|2021-12-21 15:45:50|4432.5|4432|4431.5|4430.5|4432.5|4432|4431.5|4430.5|700
1640101560000|2021-12-21 15:46:00|4432|4431|4431.5|4430.5|4432|4431.5|4429.5|4429|13018
1640101570000|2021-12-21 15:46:10|4432|4431|4431.5|4430.5|4432|4431.5|4431|4430.5|1279
1640101580000|2021-12-21 15:46:20|4431|4431|4431|4430.5|4431.5|4431|4430.5|4430|1898
1640101590000|2021-12-21 15:46:30|4431.5|4431|4431.5|4431|4432|4431|4431|4430.5|779
1640101600000|2021-12-21 15:46:40|4431|4430.5|4431|4430.5|4431.5|4431|4431|4430.5|207
1640101610000|2021-12-21 15:46:50|4431.5|4431|4431.5|4430.5|4431.5|4431|4431|4430.5|459
1640101620000|2021-12-21 15:47:00|4431|4431|4433|4432|4433|4432|4431|4430.5|1314
1640101630000|2021-12-21 15:47:10|4432.5|4431.5|4432|4431.5|4433|4432|4432|4431.5|396
1640101640000|2021-12-21 15:47:20|4432.5|4432|4434|4433.5|4434|4433.5|4432.5|4431.5|257
1640101650000|2021-12-21 15:47:30|4434.5|4434|4434.5|4433.5|4435|4434|4434.5|4433.5|326
1640101660000|2021-12-21 15:47:40||4434||4434||4434||4434|0
1640101670000|2021-12-21 15:47:50|4435|4434.5|4434.5|4434|4435|4434.5|4434|4433.5|2488
1640101680000|2021-12-21 15:48:00|4435|4434.5|4436|4435|4436|4435|4434.5|4434.5|2766
1640101690000|2021-12-21 15:48:10|4435.5|4435.5|4435.5|4435|4436|4435.5|4435|4434.5|4158
1640101700000|2021-12-21 15:48:20|4436||4435.5||4436||4435.5||209
1640101710000|2021-12-21 15:48:30|4436|4435.5|4436.5|4436|4436.5|4436|4436|4435.5|995
1640101720000|2021-12-21 15:48:40|||||||||150
1640101730000|2021-12-21 15:48:50|4437|4436.5|4435.5|4435|4437|4436.5|4435.5|4434.5|4107
1640101740000|2021-12-21 15:49:00|4435|4434.5|4436.5|4435.5|4436.5|4436|4435|4434.5|2920
1640101750000|2021-12-21 15:49:10|4436|4435|4434.5|4434|4436|4435|4434|4433.5|1564
1640101760000|2021-12-21 15:49:20|4435|4434.5|4435|4434.5|4435.5|4434.5|4435|4434.5|189
1640101770000|2021-12-21 15:49:30|||||||||145
1640101780000|2021-12-21 15:49:40|4434.5|4434|4435.5|4435|4435.5|4435|4434.5|4434|2393
1640101790000|2021-12-21 15:49:50|4435|4434.5|4435.5|4435|4435.5|4435|4435|4434.5|493
1640101800000|2021-12-21 15:50:00|4435|4434.5|4435.5|4435|4436|4435|4434.5|4433.5|2822
1640101810000|2021-12-21 15:50:10|4436|4435.5|4437|4436.5|4437|4436.5|4436|4435.5|1024
1640101820000|2021-12-21 15:50:20|4436.5|4436|4437|4436|4437|4436.5|4436|4435|3029
1640101830000|2021-12-21 15:50:30|4437.5|4436.5|4437|4436|4438|4437|4437|4436|1711
1640101840000|2021-12-21 15:50:40|4437.5|4436.5|4437.5|4437|4438|4437|4437.5|4436.5|0
1640101850000|2021-12-21 15:50:50|4437|4436.5|4438|4437|4438|4437.5|4437|4436.5|188
1640101860000|2021-12-21 15:51:00|4437.5|4437.5|4437|4436|4438|4437.5|4436.5|4436|1944
1640101870000|2021-12-21 15:51:10|4436.5|4435.5|4436|4435.5|4436.5|4435.5|4435.5|4435|718
1640101880000|2021-12-21 15:51:20|4436.5|4436|4437.5|4437|4437.5|4437|4436.5|4435.5|1635
1640101890000|2021-12-21 15:51:30|4438|4437.5|4438.5|4437.5|4438.5|4438|4438|4437.5|117
1640101900000|2021-12-21 15:51:40|4438|4437|4438.5|4438|4439|4438|4438|4437|0
1640101920000|2021-12-21 15:52:00|4438|4437.5|4438|4437.5|4438|4437.5|4437|4436.5|3474
1640101930000|2021-12-21 15:52:10|4437.5|4437|4437.5|4437|4437.5|4437|4437|4436.5|857
1640101940000|2021-12-21 15:52:20|4438|4437.5|4438.5|4437.5|4438.5|4438|4438|4437.5|901
1640101950000|2021-12-21 15:52:30|4438|4438|4438|4437.5|4438.5|4438|4438|4437.5|2
1640101960000|2021-12-21 15:52:40|4437.5|4437|4438|4437|4438|4437.5|4437.5|4436.5|949
1640101970000|2021-12-21 15:52:50|4437.5|4437.5|4437.5|4437|4437.5|4437.5|4437.5|4436.5|945
1640101980000|2021-12-21 15:53:00|4437|4436.5|4437|4436.5|4437.5|4437|4437|4436.5|0
1640101990000|2021-12-21 15:53:10|4436.5|4436|4435.5|4435|4436.5|4436|4435|4434|3854
1640102000000|2021-12-21 15:53:20|4435|4434.5|4436|4435.5|4436|4435.5|4435|4434.5|831
1640102010000|2021-12-21 15:53:30|4436.5|4436|4436|4435.5|4436.5|4436|4435.5|4435|1117
1640102020000|2021-12-21 15:53:40|4436.5|4436|4436|4435.5|4436.5|4436|4436|4435.5|58
1640102030000|2021-12-21 15:53:50|4435.5|4435|4435|4434.5|4436|4435.5|4434.5|4434|2554
1640102040000|2021-12-21 15:54:00|4435.5|4435|4435|4434.5|4435.5|4435|4434.5|4434|2382
1640102050000|2021-12-21 15:54:10|4434.5|4434|4434.5|4434|4435|4434|4434|4433.5|184
1640102060000|2021-12-21 15:54:20|4435|4434.5|4434.5|4434|4435|4434.5|4434.5|4434|325
1640102070000|2021-12-21 15:54:30|4435|4434.5|4435|4434.5|4435|4434.5|4435|4434.5|584
1640102080000|2021-12-21 15:54:40|4434.5|4434|4434.5|4434|4434.5|4434|4434.5|4434|1036
1640102090000|2021-12-21 15:54:50|4435|4434.5|4435|4434|4435|4434.5|4434|4433.5|1326
1640102100000|2021-12-21 15:55:00|4434.5|4433.5|4434.5|4434|4434.5|4434|4434.5|4433.5|883
1640102110000|2021-12-21 15:55:10|4435|4434.5|4435.5|4435|4436|4435|4435|4434|1676
1640102120000|2021-12-21 15:55:20|4436|4435.5|4436.5|4435.5|4436.5|4435.5|4435.5|4435|446
1640102130000|2021-12-21 15:55:30|4436|4436|4435.5|4435|4436|4436|4435|4434|4006
1640102140000|2021-12-21 15:55:40|4436|4435.5|4436|4435.5|4436|4435.5|4435.5|4435|239
1640102150000|2021-12-21 15:55:50|4436.5|4435|4437|4436|4437|4436|4436.5|4435|590
1640102160000|2021-12-21 15:56:00|4436.5|4436.5|4437.5|4437|4437.5|4437|4436.5|4436.5|304
1640102170000|2021-12-21 15:56:10|4437|4436.5|4437|4436|4437|4436.5|4436.5|4436|3339
1640102180000|2021-12-21 15:56:20|4436.5|4436.5|4437.5|4437|4437.5|4437|4436.5|4436.5|174
1640102200000|2021-12-21 15:56:40|4437|4436.5|4436.5|4436|4437|4436.5|4436|4435.5|3194
1640102210000|2021-12-21 15:56:50|4436|4435.5|4435.5|4435|4436.5|4436|4435.5|4435|1165
1640102220000|2021-12-21 15:57:00|4435|4434.5|4435.5|4434.5|4435.5|4435|4435|4434.5|597
1640102230000|2021-12-21 15:57:10|4435|4434|4434.5|4434|4435.5|4434|4434.5|4434|374
1640102240000|2021-12-21 15:57:20|4435|4434.5|4435|4434.5|4435|4434.5|4434.5|4434|1286
1640102250000|2021-12-21 15:57:30|4435.5|4435|4436|4435.5|4436|4435.5|4435.5|4435|554
1640102260000|2021-12-21 15:57:40|4435.5|4435|4436|4435|4436|4435.5|4435|4434.5|2707
1640102270000|2021-12-21 15:57:50|4436.5|4435.5|4437|4436|4437|4436.5|4436|4435.5|866
1640102280000|2021-12-21 15:58:00|4437.5|4436.5|4437|4436.5|4437.5|4436.5|4436.5|4436|4273
1640102290000|2021-12-21 15:58:10|4436.5|4436|4438|4437.5|4438.5|4437.5|4436.5|4436|11046
1640102300000|2021-12-21 15:58:20|4438.5|4438|4438|4437|4438.5|4438|4438|4437|8856
1640102310000|2021-12-21 15:58:30|4437.5|4437.5|4438|4437|4438|4437.5|4437.5|4436.5|4176
1640102320000|2021-12-21 15:58:40|4438.5|4437.5|4438.5|4438|4438.5|4438|4438|4437.5|1629
1640102330000|2021-12-21 15:58:50|4438|4437.5|4438.5|4438|4438.5|4438|4438|4437|8213
1640102340000|2021-12-21 15:59:00|4438|4437.5|4438.5|4438|4438.5|4438|4438|4437.5|5479
1640102350000|2021-12-21 15:59:10|4438|4437.5|4438|4437.5|4438.5|4438|4437.5|4437|8771
1640102360000|2021-12-21 15:59:20|4437.5|4437|4438.5|4438|4439|4438.5|4437.5|4437|11502
1640102370000|2021-12-21 15:59:30|4439|4438.5|4439.5|4439|4440|4439.5|4439|4438.5|5640
1640102380000|2021-12-21 15:59:40|4440|4439.5|4439|4438.5|4440|4439.5|4439|4438.5|3329
1640102390000|2021-12-21 15:59:50|4439.5|4438|4439.5|4439|4439.5|4439|4439|4438|5013
1640102400000|2021-12-21 16:00:00|4439|4438.5|4439|4438.5|4439.5|4438.5|4439|4438.5|5381
1640102410000|2021-12-21 16:00:10|4439.5|4439|4439.5|4439|4440|4439.5|4439|4438.5|13356
1640102420000|2021-12-21 16:00:20|4439|4438.5|4438|4437.5|4439|4438.5|4437.5|4436.5|7425
1640102430000|2021-12-21 16:00:30|4437.5|4437|4439.5|4438.5|4439.5|4438.5|4437.5|4437|10367
1640102440000|2021-12-21 16:00:40|4439|4439|4439|4438.5|4439.5|4439|4438|4437.5|6003
1640102450000|2021-12-21 16:00:50|4438.5|4438|4439.5|4439|4439.5|4439|4438.5|4438|4767
1640102460000|2021-12-21 16:01:00|4440|4439.5|4440|4439.5|4442|4441.5|4439.5|4439|16578
1640102470000|2021-12-21 16:01:10|4440.5|4440|4441.5|4440.5|4441.5|4441|4440.5|4440|1573
1640102480000|2021-12-21 16:01:20|4441|4440|4441|4440.5|4441.5|4440.5|4440.5|4440|2252
1640102490000|2021-12-21 16:01:30|4440.5|4440|4441|4440.5|4441|4440.5|4440.5|4440|4373
1640102500000|2021-12-21 16:01:40|4441.5|4440|4441|4440|4441.5|4440.5|4440.5|4440|3880
1640102510000|2021-12-21 16:01:50|4440.5|4440.5|4440.5|4439.5|4441|4440.5|4440|4439.5|2562
1640102520000|2021-12-21 16:02:00|4440|4440|4441|4440.5|4441.5|4441|4440|4439.5|4910
1640102530000|2021-12-21 16:02:10|4441.5||4441||4441.5||4441||1190
1640102540000|2021-12-21 16:02:20|4440.5|4440|4439.5|4439|4440.5|4440|4439|4438.5|7485
1640102550000|2021-12-21 16:02:30|4440|4438.5|4440|4439.5|4440|4439.5|4439.5|4438.5|1474
1640102560000|2021-12-21 16:02:40|4439.5|4439|4440.5|4439.5|4440.5|4439.5|4439.5|4439|479
1640102570000|2021-12-21 16:02:50|4441|4440|4440|4439.5|4441|4440.5|4440|4439.5|2433
1640102580000|2021-12-21 16:03:00|4440.5|4440|4440|4439.5|4440.5|4440|4440|4439.5|535
1640102590000|2021-12-21 16:03:10|4440.5|4440|4440|4439|4440.5|4440|4439.5|4439|2779
1640102600000|2021-12-21 16:03:20|4439.5|4439.5|4440|4439.5|4440|4439.5|4439|4438.5|3592
1640102610000|2021-12-21 16:03:30|4440.5|4440|4440.5|4440|4441|4440.5|4440.5|4440|597
1640102620000|2021-12-21 16:03:40|4441|4440.5|4441|4440.5|4441|4440.5|4440.5|4440|872
1640102630000|2021-12-21 16:03:50|4440.5|4440|4441.5|4441|4441.5|4441|4440.5|4440|1529
1640102640000|2021-12-21 16:04:00|4441|4440.5|4441.5|4441|4442|4441.5|4441|4440.5|2557
1640102650000|2021-12-21 16:04:10|4441|4440.5|4441|4440.5|4441.5|4441|4440.5|4440|6280
1640102660000|2021-12-21 16:04:20|4440.5|4440|4441|4440|4441|4440|4440|4439|1731
1640102670000|2021-12-21 16:04:30|4440.5|4439.5|4442.5|4442|4442.5|4442|4440|4439.5|17896
1640102680000|2021-12-21 16:04:40|4442|4441.5|4442.5|4442|4443|4442.5|4442|4441.5|843
1640102690000|2021-12-21 16:04:50|4443|4442.5|4443|4442.5|4443|4442.5|4442.5|4442|424
1640102700000|2021-12-21 16:05:00|4443.5|4442|4443.5|4443|4443.5|4443|4443|4442|1584
1640102710000|2021-12-21 16:05:10|4444|4443.5|4443.5|4442.5|4445|4444|4443.5|4442.5|4867
1640102720000|2021-12-21 16:05:20|4444|4443|4444|4443.5|4444|4443.5|4443.5|4442.5|836
1640102730000|2021-12-21 16:05:30|4444.5|4442.5|4442.5|4441.5|4444.5|4442.5|4442|4441.5|5888
1640102740000|2021-12-21 16:05:40|4442|4441|4441.5|4441|4442|4441.5|4441.5|4441|732
1640102750000|2021-12-21 16:05:50|4442|4441.5|4442|4441.5|4442|4441.5|4441.5|4441|693
1640102760000|2021-12-21 16:06:00|4442.5|4442|4442.5|4442|4443|4442.5|4442.5|4442|1259
1640102770000|2021-12-21 16:06:10|4443|4442.5|4444.5|4443.5|4444.5|4444|4443|4442.5|24889
1640102790000|2021-12-21 16:06:30|4444|4444|4445|4444.5|4445|4444.5|4444|4444|297
1640102800000|2021-12-21 16:06:40|4444.5|4444|4444.5|4444|4445|4444.5|4444.5|4444|2
1640102810000|2021-12-21 16:06:50|4445|4444.5|4445|4444.5|4445|4444.5|4444.5|4444.5|366
1640102820000|2021-12-21 16:07:00|||||||||6
1640102830000|2021-12-21 16:07:10|4445.5|4445|4446|4445.5|4446|4445.5|4445.5|4445|1136
1640102840000|2021-12-21 16:07:20|4446.5|4446|4446|4445.5|4446.5|4446|4446|4445.5|200
1640102850000|2021-12-21 16:07:30|||||||||405
1640102860000|2021-12-21 16:07:40|4446.5|4446|4447.5|4447|4447.5|4447|4446.5|4446|383
1640102870000|2021-12-21 16:07:50|4447|4446.5|4447.5|4446.5|4447.5|4447|4447|4446.5|2535
1640102880000|2021-12-21 16:08:00|4447|4447|4446.5|4446|4447.5|4447|4446.5|4446|5119
1640102890000|2021-12-21 16:08:10|4446|4445.5|4445|4444.5|4446|4445.5|4445|4444.5|1917
1640102900000|2021-12-21 16:08:20|4445.5|4445|4447.5|4447|4447.5|4447|4445.5|4444.5|16353
1640102910000|2021-12-21 16:08:30|||||||||221
1640102930000|2021-12-21 16:08:50|4447|4446.5|4447|4446.5|4447|4446.5|4447|4446.5|204
1640102950000|2021-12-21 16:09:10|4447.5|4447|4448.5|4448|4448.5|4448|4447.5|4446.5|2142
1640102960000|2021-12-21 16:09:20|4448|4447.5|4448.5|4448|4448.5|4448|4448|4447.5|266
1640102970000|2021-12-21 16:09:30|4448|4447.5|4449|4448.5|4449|4448.5|4448|4447.5|762
1640102980000|2021-12-21 16:09:40|4449.5|4448|4448|4447.5|4449.5|4448|4448|4447.5|4447
1640102990000|2021-12-21 16:09:50|||||||||617
1640103000000|2021-12-21 16:10:00|4447.5|4447|4447|4446.5|4447.5|4447|4447|4446.5|1752
1640103010000|2021-12-21 16:10:10|4446.5|4446|4442|4441.5|4446.5|4446.5|4442|4441.5|18734
1640103020000|2021-12-21 16:10:20|4442.5|4442|4442.5|4442|4443|4442|4442|4442|0
1640103030000|2021-12-21 16:10:30|4443|4442.5|4441.5|4441|4444|4443|4437|4436|78874
1640103040000|2021-12-21 16:10:40|4441|4440.5|4441.5|4441|4441.5|4441|4440|4439.5|1070
1640103050000|2021-12-21 16:10:50|4442|4441.5|4440|4439.5|4442|4441.5|4439.5|4439|3385
1640103060000|2021-12-21 16:11:00|4440.5|4440|4443|4442.5|4443|4442.5|4440.5|4440|3436
1640103070000|2021-12-21 16:11:10|4443.5|4443|4444|4443|4444|4443.5|4443.5|4443|405
1640103080000|2021-12-21 16:11:20|4443.5|4443.5|4443.5|4443|4444|4443.5|4443.5|4443|79
1640103090000|2021-12-21 16:11:30|4444|4443.5|4444|4443|4444|4443.5|4444|4443|257
1640103100000|2021-12-21 16:11:40|4444.5|4443.5|4445|4444.5|4446|4445|4444.5|4443.5|3044
1640103110000|2021-12-21 16:11:50|4444.5|4444|4444.5|4444|4445|4444|4444.5|4444|2687
1640103140000|2021-12-21 16:12:20|4444|4443.5|4444|4443.5|4444|4443.5|4443.5|4443|1579
1640103150000|2021-12-21 16:12:30|4444.5|4443|4444|4443|4444.5|4443.5|4443.5|4443|1009
1640103160000|2021-12-21 16:12:40||4443.5||4443.5||4443.5||4443|0
1640103170000|2021-12-21 16:12:50|4443.5|4443|4444|4443.5|4444.5|4444|4443.5|4443|751
1640103180000|2021-12-21 16:13:00|4443.5|4443|4444|4443.5|4444|4443.5|4443.5|4443|90
1640103190000|2021-12-21 16:13:10|4444.5|4444|4444|4443.5|4444.5|4444|4444|4443|542
1640103200000|2021-12-21 16:13:20|4444.5|4444|4445.5|4445|4445.5|4445|4444.5|4444|754
1640103210000|2021-12-21 16:13:30|4445|4444.5|4445|4444.5|4445|4444.5|4444.5|4444|4062
1640103220000|2021-12-21 16:13:40|||||||||368
1640103230000|2021-12-21 16:13:50|4444.5|4444|4443.5|4443|4445|4444|4443.5|4443|2587
1640103240000|2021-12-21 16:14:00|4444|4442.5|4444|4443|4444|4443.5|4443|4442.5|2846
1640103250000|2021-12-21 16:14:10|4443.5|4442.5|4443.5|4442.5|4444|4443|4443|4442.5|762
1640103260000|2021-12-21 16:14:20||4443||4443||4443||4442.5|1000
1640103270000|2021-12-21 16:14:30|4443|4442|4443|4442.5|4443|4442.5|4442.5|4442|5295
1640103280000|2021-12-21 16:14:40|4443.5|4443|4443|4442.5|4444|4443.5|4443|4442.5|1353
1640103290000|2021-12-21 16:14:50|4442.5|4442|4442.5|4442|4443|4442.5|4442.5|4442|1427
1640103300000|2021-12-21 16:15:00|4443|4442.5|4442.5|4442|4443|4442.5|4442.5|4442|57
1640103310000|2021-12-21 16:15:10|4442|4441.5|4441.5|4441|4442|4441.5|4441.5|4441|4354
1640103320000|2021-12-21 16:15:20|4442|4441.5|4441.5|4441|4442|4441.5|4441.5|4441|550
1640103330000|2021-12-21 16:15:30|4441|4440.5|4441|4440.5|4441|4440.5|4441|4440.5|506
1640103340000|2021-12-21 16:15:40|4440.5|4440|4440.5|4440|4440.5|4440|4439|4438.5|4509
1640103350000|2021-12-21 16:15:50|4441|4439.5|4441.5|4440.5|4441.5|4441|4441|4439.5|148
1640103360000|2021-12-21 16:16:00|4441|4441|4442.5|4442|4442.5|4442|4441|4441|3735
1640103370000|2021-12-21 16:16:10|4443|4442.5|4442.5|4442|4443|4442.5|4442|4441.5|1152
1640103380000|2021-12-21 16:16:20|4442|4441.5|4441.5|4441|4442|4441.5|4441.5|4441|1496
1640103390000|2021-12-21 16:16:30|4442|4441.5|4441.5|4441|4442|4441.5|4441.5|4441|402
1640103400000|2021-12-21 16:16:40|4441|4440.5|4440.5|4440|4441|4440.5|4440.5|4440|1686
1640103410000|2021-12-21 16:16:50|4441|4439.5|4440.5|4440|4441|4440|4440.5|4439.5|8385
1640103420000|2021-12-21 16:17:00|||||||||495
1640103430000|2021-12-21 16:17:10|4441|4440.5|4440.5|4440|4441|4440.5|4440.5|4439.5|7742
1640103440000|2021-12-21 16:17:20||4439.5||4440||4440||4439.5|3852
1640103460000|2021-12-21 16:17:40|4441|4440.5|4442|4441|4442|4441|4441|4440.5|454
1640103470000|2021-12-21 16:17:50|4441.5|4440.5|4441|4440.5|4441.5|4440.5|4441|4440.5|947
1640103480000|2021-12-21 16:18:00|4441.5|4441|4441.5|4441|4442|4441.5|4441.5|4440.5|660
1640103490000|2021-12-21 16:18:10|4442|4441.5|4442.5|4442|4442.5|4442|4441.5|4441|916
1640103500000|2021-12-21 16:18:20|4443|4442.5|4443|4442|4443|4442.5|4442.5|4442|460
1640103510000|2021-12-21 16:18:30|4442.5|4442.5|4443.5|4443|4443.5|4443|4442.5|4441.5|4276
1640103520000|2021-12-21 16:18:40|||||||||30
1640103530000|2021-12-21 16:18:50|4443|4442.5|4442.5|4442|4443|4442.5|4442.5|4442|7962
1640103540000|2021-12-21 16:19:00|4443|4442.5|4444.5|4444|4445|4444|4443|4442|2475
1640103550000|2021-12-21 16:19:10|4445|4444.5|4445|4444.5|4445|4444.5|4445|4444.5|433
1640103560000|2021-12-21 16:19:20|4445.5|4444|4443.5|4442.5|4445.5|4444|4441.5|4441|13908
1640103570000|2021-12-21 16:19:30|4444|4443|4444|4443|4444|4443|4443.5|4443|961
1640103580000|2021-12-21 16:19:40|4444.5|4443.5|4443.5|4443|4444.5|4444|4443.5|4442.5|2342
1640103590000|2021-12-21 16:19:50|4444||4443.5||4444||4443.5||0
1640103600000|2021-12-21 16:20:00|4444|4443.5|4445|4444.5|4445|4444.5|4444|4443.5|976
1640103610000|2021-12-21 16:20:10|4444.5|4444|4445|4444|4445|4444|4444.5|4444|450
1640103620000|2021-12-21 16:20:20|4444.5|4444.5|4445.5|4444.5|4445.5|4445|4444.5|4444|1245
1640103630000|2021-12-21 16:20:30|4446|4445|4446|4445|4446|4445.5|4445.5|4445|2642
1640103640000|2021-12-21 16:20:40|4445.5||4446||4446||4445.5||680
1640103650000|2021-12-21 16:20:50||4445.5||4445.5||4445.5||4445.5|0
1640103660000|2021-12-21 16:21:00|4445.5|4444.5|4447|4446|4447|4446.5|4445.5|4444.5|4500
1640103670000|2021-12-21 16:21:10|4446.5|4445.5|4445.5|4445|4446.5|4445.5|4445.5|4445|3201
1640103680000|2021-12-21 16:21:20|4446|4445.5|4446.5|4446|4447|4446|4445.5|4445|945
1640103690000|2021-12-21 16:21:30|4446|4445.5|4445.5|4445|4446|4445.5|4445.5|4445|783
1640103700000|2021-12-21 16:21:40|4445|4444.5|4446|4445|4446|4445.5|4445|4444.5|1141
1640103710000|2021-12-21 16:21:50|4445.5||4445.5||4445.5||4445.5||131
1640103720000|2021-12-21 16:22:00|||||||||9
1640103730000|2021-12-21 16:22:10|4446|4445.5|4446|4445.5|4446.5|4445.5|4446|4445.5|205
1640103740000|2021-12-21 16:22:20||4445||4445.5||4445.5||4445|2637
1640103750000|2021-12-21 16:22:30|4445.5|4445|4444.5|4444|4445.5|4445.5|4444.5|4444|4591
1640103760000|2021-12-21 16:22:40|4445|4444.5|4444.5|4444|4445|4444.5|4444.5|4444|1536
1640103770000|2021-12-21 16:22:50|4445|4444.5|4445.5|4445|4445.5|4445|4445|4444.5|750
1640103780000|2021-12-21 16:23:00|4446|4445.5|4445.5|4445|4446|4445.5|4445.5|4445|271
1640103790000|2021-12-21 16:23:10|4446|4445.5|4446|4445.5|4446|4445.5|4445.5|4445|586
1640103800000|2021-12-21 16:23:20||4445||4445.5||4445.5||4445|2386
1640103810000|2021-12-21 16:23:30|||||||||11
1640103820000|2021-12-21 16:23:40|||||||||7
1640103830000|2021-12-21 16:23:50|4446.5|4446|4446|4445.5|4446.5|4446|4446|4445.5|338
1640103840000|2021-12-21 16:24:00|4445.5|4445|4445.5|4445|4445.5|4445|4445.5|4445|1129
1640103850000|2021-12-21 16:24:10|4445|4444.5|4443|4442.5|4445|4444.5|4443|4442|7742
1640103860000|2021-12-21 16:24:20|4443.5|4443|4443.5|4443|4444|4443.5|4443|4442.5|1777
1640103870000|2021-12-21 16:24:30|4444|4443.5|4444|4443.5|4444.5|4444|4444|4443.5|700
1640103880000|2021-12-21 16:24:40|4443.5|4443|4444|4443.5|4444.5|4444|4443.5|4443|3016
1640103890000|2021-12-21 16:24:50|4443.5|4443|4442|4441.5|4443.5|4443|4442|4441.5|8169
1640103900000|2021-12-21 16:25:00|4441.5|4441|4442|4441.5|4442|4441.5|4441.5|4441|7167
1640103910000|2021-12-21 16:25:10|4441.5|4441|4442.5|4441.5|4443|4442|4441.5|4441|8204
1640103920000|2021-12-21 16:25:20|4442|4441|4441|4440.5|4442|4441.5|4441|4440.5|653
1640103930000|2021-12-21 16:25:30|4441.5|4441|4442.5|4442|4442.5|4442|4441.5|4440.5|1234
1640103940000|2021-12-21 16:25:40|4442|4441.5|4442|4441.5|4442.5|4442|4442|4441.5|1261
1640103950000|2021-12-21 16:25:50|4442.5|4442|4442.5|4442|4442.5|4442|4442.5|4442|333
1640103960000|2021-12-21 16:26:00|4442|4441.5|4442.5|4441.5|4442.5|4442|4442|4441.5|717
1640103970000|2021-12-21 16:26:10|4442|4442|4441.5|4440.5|4442|4442|4441|4440.5|4134
1640103980000|2021-12-21 16:26:20|4441|4441|4441|4440.5|4441|4441|4441|4440.5|252
1640103990000|2021-12-21 16:26:30|4440.5|4440|4441|4440.5|4442|4441|4440|4439.5|10243
1640104000000|2021-12-21 16:26:40|4440.5|4440|4441.5|4441|4442|4441.5|4440.5|4440|4257
1640104010000|2021-12-21 16:26:50|4442|4441.5|4442.5|4441.5|4442.5|4441.5|4442|4441.5|379
1640104020000|2021-12-21 16:27:00|4442|4442|4441.5|4441|4442|4442|4441.5|4441|827
1640104030000|2021-12-21 16:27:10|4442|4441.5|4442.5|4442|4442.5|4442|4441.5|4441|220
1640104040000|2021-12-21 16:27:20|4442|4441.5|4442|4441.5|4442.5|4442|4442|4441.5|2899
1640104050000|2021-12-21 16:27:30|4442.5|4441|4441|4440.5|4442.5|4441|4440.5|4440|6054
1640104060000|2021-12-21 16:27:40|4441.5|4441|4443|4442|4443|4442.5|4441.5|4441|453
1640104070000|2021-12-21 16:27:50|4442.5|4441.5|4441.5|4441|4442.5|4441.5|4441.5|4441|6472
1640104080000|2021-12-21 16:28:00|4441|4440.5|4441|4440.5|4441|4440.5|4441|4440|350
1640104090000|2021-12-21 16:28:10|4441.5|4441|4441.5|4441|4442|4441|4441.5|4441|802
1640104100000|2021-12-21 16:28:20|4442|4441.5|4442|4441.5|4442.5|4442|4442|4441.5|1501
1640104110000|2021-12-21 16:28:30|4442.5|4442|4442.5|4441.5|4442.5|4442|4442.5|4441.5|158
1640104120000|2021-12-21 16:28:40|4442|4442|4442.5|4441.5|4442.5|4442|4442|4441.5|2181
1640104130000|2021-12-21 16:28:50|4442|4442|4443|4442.5|4443|4442.5|4442|4441.5|15941
1640104140000|2021-12-21 16:29:00|4442.5|4442|4441|4440|4442.5|4442|4440.5|4440|5605
1640104150000|2021-12-21 16:29:10|4440.5|4440.5|4440|4439.5|4440.5|4440.5|4440|4439.5|216
1640104160000|2021-12-21 16:29:20|4440.5|4440|4439.5|4438.5|4440.5|4440|4439|4438|1130
1640104170000|2021-12-21 16:29:30|4439|4439|4439.5|4438.5|4440.5|4440|4439|4438.5|905
1640104180000|2021-12-21 16:29:40|4440|4439|4440.5|4439|4440.5|4439.5|4439.5|4438.5|2817
1640104190000|2021-12-21 16:29:50|4440|4439.5|4439.5|4438.5|4440|4439.5|4439.5|4438.5|271
1640160010000|2021-12-22 08:00:10|4465|4464|4467|4464.5|4476|4473|4465|4460|126018
1640160020000|2021-12-22 08:00:20|4466.5|4464|4460|4456.5|4466.5|4464|4458|4455|1948
1640160030000|2021-12-22 08:00:30|4459.5|4456|4459|4456|4459.5|4458.5|4456|4454.5|5004
1640160040000|2021-12-22 08:00:40|4458.5|4456.5|4461.5|4459.5|4463|4462.5|4458|4456.5|3319
1640160050000|2021-12-22 08:00:50|4461|4459|4459.5|4458.5|4461|4459.5|4459.5|4457.5|1001
1640160060000|2021-12-22 08:01:00|4459|4458|4462.5|4460|4464|4462.5|4457|4455.5|4609
1640160070000|2021-12-22 08:01:10|4462|4459|4457|4454|4462|4459|4454.5|4453|11228
1640160080000|2021-12-22 08:01:20|4456.5|4456.5|4456|4454|4457|4456.5|4456|4454|1197
1640160090000|2021-12-22 08:01:30|4455.5|4453.5|4456.5|4454.5|4457|4456.5|4453.5|4453|2354
1640160110000|2021-12-22 08:01:50|4457.5|4457|4457.5|4456.5|4459.5|4458|4456|4454.5|4931
1640160120000|2021-12-22 08:02:00|4457|4456|4456|4454.5|4457|4456|4456|4454.5|1920
1640160130000|2021-12-22 08:02:10|4456.5|4455.5|4456.5|4455.5|4456.5|4456|4456|4455.5|499
1640160140000|2021-12-22 08:02:20|4457|4456|4460|4458|4461.5|4459|4457|4456|1151
1640160150000|2021-12-22 08:02:30|4459.5|4458.5|4458|4456.5|4459.5|4458.5|4458|4456.5|898
1640160160000|2021-12-22 08:02:40|4458.5|4457|4458.5|4457.5|4458.5|4457.5|4458.5|4457|0
1640160170000|2021-12-22 08:02:50|4459|4458|4459.5|4457.5|4460|4458.5|4459|4457.5|100
1640160180000|2021-12-22 08:03:00|4460|4458|4458|4457|4460|4458|4458|4457|310
1640160190000|2021-12-22 08:03:10|4457.5|4456.5|4455.5|4455|4458|4457|4455.5|4454.5|2570
1640160200000|2021-12-22 08:03:20|4457|4454.5|4459.5|4457.5|4460|4459|4456.5|4454.5|2186
1640160210000|2021-12-22 08:03:30|4460|4458|4458|4457|4460|4459.5|4457.5|4456.5|1340
1640160220000|2021-12-22 08:03:40|4457.5|4456.5|4458.5|4456.5|4459.5|4458.5|4456|4455|1594
1640160230000|2021-12-22 08:03:50|4458|4457|4462|4460.5|4463|4460.5|4457|4457|1074
1640160240000|2021-12-22 08:04:00|4461.5|4461|4460|4459.5|4461.5|4461|4460|4459|828
1640160250000|2021-12-22 08:04:10|4460.5|4459|4463.5|4461.5|4464|4461.5|4460.5|4459|286
1640160260000|2021-12-22 08:04:20|4464|4462|4463.5|4462.5|4464|4462.5|4463.5|4462|718
1640160270000|2021-12-22 08:04:30|4463|4462|4468.5|4466.5|4469|4466.5|4462.5|4461|4470
1640160280000|2021-12-22 08:04:40|4469|4467|4466.5|4464.5|4470|4467.5|4466.5|4464.5|3949
1640160290000|2021-12-22 08:04:50|4467|4465|4469.5|4467.5|4469.5|4467.5|4467|4465|258
1640160300000|2021-12-22 08:05:00|4469|4467|4468|4466.5|4469.5|4467.5|4468|4466|1849
1640160310000|2021-12-22 08:05:10|4467.5|4466|4468|4466.5|4468|4466.5|4466.5|4465|1295
1640160320000|2021-12-22 08:05:20|4468.5|4467|4469|4467.5|4469.5|4467.5|4468|4466.5|67
1640160330000|2021-12-22 08:05:30|4468.5|4467|4469.5|4468.5|4470|4468.5|4468|4466.5|923
1640160340000|2021-12-22 08:05:40|4470|4468|4467.5|4466|4470|4468|4466.5|4465|1084
1640160350000|2021-12-22 08:05:50|4467|4465.5|4468.5|4466|4468.5|4466|4465.5|4463.5|2984
1640160360000|2021-12-22 08:06:00|4467|4465.5|4461.5|4460|4467|4465.5|4461.5|4459.5|1300
1640160370000|2021-12-22 08:06:10|4462|4459.5|4461|4460|4462|4461|4461|4459.5|972
1640160380000|2021-12-22 08:06:20|4461.5|4459.5|4457|4456|4461.5|4459.5|4456.5|4456|711
1640160390000|2021-12-22 08:06:30|4456.5|4455.5|4456.5|4455|4457|4456|4456.5|4454|1655
1640160400000|2021-12-22 08:06:40|4457|4455.5|4456.5|4454.5|4458|4456.5|4454.5|4452|956
1640160410000|2021-12-22 08:06:50|4455|4455|4454.5|4452.5|4455|4455.5|4454|4452.5|1384
1640160420000|2021-12-22 08:07:00|4455|4453|4452.5|4452|4455.5|4454.5|4452.5|4452|2363
1640160430000|2021-12-22 08:07:10|4453|4451|4451.5|4450|4453|4451|4451.5|4450|234
1640160440000|2021-12-22 08:07:20|4451|4449.5|4449.5|4448|4451|4449.5|4448.5|4446.5|647
1640160450000|2021-12-22 08:07:30|4450|4448.5|4449.5|4448|4450|4448.5|4449.5|4447.5|300
1640160460000|2021-12-22 08:07:40|4450|4448.5|4448.5|4446.5|4450|4449|4446.5|4445|673
1640160470000|2021-12-22 08:07:50|4448|4444.5|4445.5|4444|4448|4445.5|4444.5|4444|2931
1640160480000|2021-12-22 08:08:00|4446|4444.5|4446|4444.5|4446|4444.5|4445.5|4444|347
1640160490000|2021-12-22 08:08:10|4446.5|4445|4444.5|4443.5|4447.5|4445.5|4442.5|4441.5|4900
1640160500000|2021-12-22 08:08:20|4445|4444|4444|4443|4445.5|4444.5|4444|4443|2026
1640160510000|2021-12-22 08:08:30|4444.5|4443.5|4444|4443|4444.5|4444|4444|4443|328
1640160520000|2021-12-22 08:08:40|4444.5|4443.5|4444|4442|4445|4443.5|4443|4441.5|1490
1640160530000|2021-12-22 08:08:50|4444.5|4442.5|4444.5|4443|4444.5|4443|4444.5|4442.5|0
1640160540000|2021-12-22 08:09:00|4445|4443.5|4446.5|4445.5|4447|4445.5|4444.5|4443.5|1921
1640160550000|2021-12-22 08:09:10|4447|4446|4446.5|4445|4447|4446|4446|4445|1354
1640160560000|2021-12-22 08:09:20|4446|4444.5|4445|4443.5|4446|4444.5|4445|4443.5|2893
1640160570000|2021-12-22 08:09:30|4444.5|4442|4443|4441.5|4444.5|4442|4443|4441.5|1200
1640160580000|2021-12-22 08:09:40|4444|4442|4443|4441.5|4444|4442|4443|4441.5|0
1640160590000|2021-12-22 08:09:50|4444|4442|4443.5|4441|4445|4443.5|4442.5|4441|3521
1640160600000|2021-12-22 08:10:00|4443|4441.5|4441.5|4440|4443.5|4442|4440.5|4438|1498
1640160610000|2021-12-22 08:10:10||4440.5||4440||4440.5||4440|105
1640160620000|2021-12-22 08:10:20|4442.5|4440.5|4438.5|4436.5|4442.5|4440.5|4438|4436|872
1640160630000|2021-12-22 08:10:30|4439|4437|4438|4437.5|4439|4437.5|4438|4437|0
1640160640000|2021-12-22 08:10:40|4437.5|4437|4438|4436.5|4438|4437|4437.5|4436|793
1640160650000|2021-12-22 08:10:50|4437.5|4436|4436.5|4434.5|4437.5|4436|4435.5|4434|794
1640160660000|2021-12-22 08:11:00|4437|4435|4437|4435.5|4437.5|4435.5|4436.5|4435|655
1640160670000|2021-12-22 08:11:10|4436.5|4435|4440|4438.5|4440|4438.5|4435.5|4434|2651
1640160680000|2021-12-22 08:11:20|4440.5|4439|4441.5|4439.5|4441.5|4439.5|4439.5|4439|173
1640160690000|2021-12-22 08:11:30|4441|4440|4444|4442|4444.5|4442.5|4440.5|4440|209
1640160700000|2021-12-22 08:11:40|4443.5|4441.5|4444|4442|4444|4442|4443|4441.5|5
1640160710000|2021-12-22 08:11:50|4443.5|4442.5|4443.5|4442|4446|4444|4443|4442|2009
1640160720000|2021-12-22 08:12:00|4443|4441.5|4442.5|4440.5|4443|4441.5|4442.5|4440.5|212
1640160730000|2021-12-22 08:12:10||4441||4440.5||4441||4440.5|0
1640160740000|2021-12-22 08:12:20|4442|4441|4442|4440.5|4442.5|4441.5|4440|4439|968
1640160760000|2021-12-22 08:12:40|4442.5|4441|4443|4441.5|4443|4442|4442|4441|613
1640160770000|2021-12-22 08:12:50|4442.5|4442|4442|4440.5|4442.5|4442|4441.5|4440|1236
1640160780000|2021-12-22 08:13:00|4441.5|4441|4442.5|4441|4442.5|4441.5|4441.5|4440.5|1293
1640160790000|2021-12-22 08:13:10||4440.5||4441||4441||4440.5|0
1640160800000|2021-12-22 08:13:20|4443|4440.5|4443|4441.5|4443|4441.5|4443|4440.5|69
1640160810000|2021-12-22 08:13:30|4442|4441|4442.5|4442|4443|4442|4441.5|4440.5|2000
1640160820000|2021-12-22 08:13:40|4443|4441.5|4442.5|4441.5|4443|4441.5|4441.5|4441|384
1640160830000|2021-12-22 08:13:50|4443.5|4442|4443.5|4442|4443.5|4442|4443|4441|21
1640160840000|2021-12-22 08:14:00|4443|4441.5|4442.5|4441|4443|4441.5|4442.5|4441|423
1640160850000|2021-12-22 08:14:10|4441.5|4441.5|4441|4440|4441.5|4441.5|4441|4440|2662
1640160860000|2021-12-22 08:14:20|4440.5|4439|4440.5|4440|4441|4440|4439.5|4438.5|2052
1640160870000|2021-12-22 08:14:30|4441|4440.5|4441.5|4440|4442|4440.5|4440.5|4440|204
1640160880000|2021-12-22 08:14:40||4440.5||4440.5||4440.5||4440|0
1640160890000|2021-12-22 08:14:50|4441|4440|4441|4440.5|4441|4440.5|4441|4440|0
1640160900000|2021-12-22 08:15:00|4440.5|4440|4439|4438.5|4440.5|4440|4437|4436.5|2381
1640160910000|2021-12-22 08:15:10|4439.5|4439|4441|4440|4441|4440|4439.5|4439|522
1640160920000|2021-12-22 08:15:20|4442|4440.5|4441|4440.5|4442|4440.5|4441|4440.5|32
1640160930000|2021-12-22 08:15:30|4440.5|4440|4441|4440.5|4441|4440.5|4440.5|4440|547
1640160940000|2021-12-22 08:15:40|4441.5|4441|4444.5|4443.5|4445|4443.5|4441|4441|1590
1640160950000|2021-12-22 08:15:50|4445|4444|4444.5|4443.5|4445.5|4444.5|4444.5|4443.5|709
1640160960000|2021-12-22 08:16:00|4445|4444|4445|4444|4446|4444|4444.5|4443.5|2313
1640160970000|2021-12-22 08:16:10|4444.5|4443.5|4444|4443.5|4444.5|4443.5|4444|4443.5|72
1640160980000|2021-12-22 08:16:20|4443.5|4442.5|4444.5|4443|4444.5|4443|4443.5|4442.5|1376
1640160990000|2021-12-22 08:16:30|4443.5|4442.5|4441.5|4440.5|4443.5|4442.5|4441|4440|1834
1640161000000|2021-12-22 08:16:40|4441|4441|4441|4440|4441.5|4441|4441|4440|632
1640161010000|2021-12-22 08:16:50|4441.5|4440.5|4443|4441.5|4443.5|4442.5|4441|4440|1449
1640161020000|2021-12-22 08:17:00|4443.5|4442|4443.5|4442.5|4444.5|4443.5|4443|4442|505
1640161030000|2021-12-22 08:17:10|4443|4442|4444|4442.5|4444|4442.5|4443|4442|953
1640161040000|2021-12-22 08:17:20|4443.5|4443|4443|4442.5|4444.5|4443|4443|4442.5|1091
1640161050000|2021-12-22 08:17:30|4442.5|4442|4441.5|4440.5|4444|4443|4441.5|4440.5|3079
1640161060000|2021-12-22 08:17:40|4442|4440|4439.5|4439|4442|4440.5|4439.5|4439|1547
1640161070000|2021-12-22 08:17:50|4440|4439.5|4440.5|4439|4440.5|4439.5|4440|4439|0
1640161080000|2021-12-22 08:18:00|4440|4438.5|4440.5|4439|4440.5|4439|4438.5|4437.5|936
1640161090000|2021-12-22 08:18:10|4440|4439.5|4439.5|4438.5|4440|4439.5|4439|4438.5|0
1640161100000|2021-12-22 08:18:20|4439|4439|4439.5|4438.5|4439.5|4439|4439|4438.5|0
1640161110000|2021-12-22 08:18:30|4439|4439|4439|4438.5|4439.5|4439|4439|4438.5|0
1640161130000|2021-12-22 08:18:50|4439.5|4439|4441|4440|4441|4440.5|4439|4439|2543
1640161140000|2021-12-22 08:19:00|4440.5|4439.5|4441|4439.5|4441|4440|4440|4439|1765
1640161150000|2021-12-22 08:19:10||4440||4439.5||4440||4439.5|4
1640161160000|2021-12-22 08:19:20|4440.5|4440|4441|4440|4441|4440|4440.5|4439.5|62
1640161170000|2021-12-22 08:19:30|4441.5|4439.5|4443.5|4441.5|4443.5|4442|4441.5|4439.5|718
1640161180000|2021-12-22 08:19:40|4444|4442|4444|4443|4444.5|4443|4443.5|4442|0
1640161190000|2021-12-22 08:19:50|4443|4442.5|4442|4441|4443|4442.5|4442|4441|1880
1640161200000|2021-12-22 08:20:00|4441.5|4440.5|4443|4441.5|4443|4441.5|4441.5|4440|1358
1640161210000|2021-12-22 08:20:10|4442.5||4442.5||4442.5||4442.5||1
1640161220000|2021-12-22 08:20:20|4443|4442|4444|4442.5|4444|4442.5|4443|4442|0
1640161230000|2021-12-22 08:20:30|4443.5|4443|4443.5|4442.5|4444|4443.5|4443.5|4442.5|120
1640161250000|2021-12-22 08:20:50|||||||||36
1640161260000|2021-12-22 08:21:00|4443|4442|4441|4440|4443|4442|4440.5|4439.5|2496
1640161270000|2021-12-22 08:21:10|4440.5|4439.5|4438|4436|4440.5|4439.5|4438|4436|1803
1640161280000|2021-12-22 08:21:20|4438.5|4436.5|4438.5|4437.5|4438.5|4437.5|4438.5|4436.5|148
1640161290000|2021-12-22 08:21:30|4438|4437|4438|4436.5|4438|4437|4437.5|4436.5|125
1640161300000|2021-12-22 08:21:40|4437.5|4437|4438.5|4437.5|4438.5|4437.5|4437.5|4437|0
1640161310000|2021-12-22 08:21:50|4438|4437|4438|4437|4438.5|4437.5|4437.5|4437|794
1640161320000|2021-12-22 08:22:00|4437.5|4437.5|4437|4436|4437.5|4437.5|4437|4436|1118
1640161330000|2021-12-22 08:22:10|4436.5|4435.5|4436.5|4435.5|4437|4435.5|4436.5|4435.5|177
1640161340000|2021-12-22 08:22:20|4436|4435|4436|4435|4436.5|4436|4436|4434.5|3166
1640161350000|2021-12-22 08:22:30|4435.5|4435.5|4436.5|4435.5|4436.5|4435.5|4435.5|4435|3535
1640161360000|2021-12-22 08:22:40|4436||4436.5||4436.5||4436||93
1640161370000|2021-12-22 08:22:50|4437|4436|4437|4436|4437.5|4436.5|4436.5|4436|249
1640161380000|2021-12-22 08:23:00|||||||||50
1640161390000|2021-12-22 08:23:10|4436.5|4435.5|4437|4435.5|4437|4435.5|4436|4435|1286
1640161400000|2021-12-22 08:23:20|4437.5|4436|4437|4436.5|4437.5|4436.5|4436.5|4435.5|1114
1640161410000|2021-12-22 08:23:30||4436||4436||4436.5||4436|260
1640161420000|2021-12-22 08:23:40|4436.5|4435.5|4436.5|4435.5|4437|4435.5|4436.5|4435.5|150
1640161430000|2021-12-22 08:23:50|4436|4434.5|4436.5|4435|4436.5|4435|4435|4434.5|2246
1640161440000|2021-12-22 08:24:00|4437|4435.5|4438|4437|4438|4437|4437|4435.5|528
1640161450000|2021-12-22 08:24:10|4438.5|4436.5|4436.5|4435.5|4438.5|4436.5|4436|4435.5|2822
1640161460000|2021-12-22 08:24:20|4436|4435|4434.5|4433.5|4436|4435|4434.5|4433.5|3008
1640161470000|2021-12-22 08:24:30|4435|4434|4433|4431|4435|4434|4432|4431|2385
1640161480000|2021-12-22 08:24:40|4432.5|4431.5|4432|4431.5|4432.5|4431.5|4432|4431|4
1640161490000|2021-12-22 08:24:50|4432.5|4432|4433|4432|4433.5|4432.5|4432.5|4431.5|1496
1640161500000|2021-12-22 08:25:00|4432.5|4431.5|4432|4430.5|4433|4431.5|4431|4430|4229
1640161510000|2021-12-22 08:25:10|4432.5|4431|4431|4430|4433.5|4432.5|4430.5|4430|1136
1640161520000|2021-12-22 08:25:20|4430.5|4430.5|4431|4430|4431.5|4430.5|4430.5|4430|5087
1640161530000|2021-12-22 08:25:30|4431.5|4430.5|4431.5|4431|4431.5|4431|4431.5|4430.5|300
1640161540000|2021-12-22 08:25:40|4432|4431.5|4434.5|4433.5|4434.5|4433.5|4432|4431|1529
1640161570000|2021-12-22 08:26:10|4434|4433|4433.5|4432.5|4434|4433|4433.5|4432.5|1621
1640161580000|2021-12-22 08:26:20|4433|4432|4430.5|4429.5|4433.5|4432.5|4430.5|4429.5|3018
1640161590000|2021-12-22 08:26:30|4431|4430|4433|4432|4433|4432|4430|4429.5|3270
1640161600000|2021-12-22 08:26:40|4432.5|4432.5|4430.5|4429.5|4432.5|4432.5|4430.5|4429.5|1591
1640161610000|2021-12-22 08:26:50|4431|4430|4431.5|4430|4432|4431|4431|4430|965
1640161620000|2021-12-22 08:27:00|4431|4429.5|4431|4430.5|4431|4430.5|4430|4429.5|2714
1640161630000|2021-12-22 08:27:10|4431.5|4430|4432.5|4431.5|4432.5|4432|4431.5|4430|440
1640161640000|2021-12-22 08:27:20|4432|4431|4432|4431|4432.5|4431.5|4431.5|4430|2364
1640161650000|2021-12-22 08:27:30|4432.5|4430.5|4432.5|4431.5|4432.5|4431.5|4432|4430.5|833
1640161660000|2021-12-22 08:27:40|4432|4432|4431|4429.5|4432|4432|4431|4429.5|1599
1640161670000|2021-12-22 08:27:50|4430.5|4430|4430|4429.5|4431|4430|4429.5|4429|800
1640161680000|2021-12-22 08:28:00|4430.5|4429|4430.5|4429.5|4430.5|4429.5|4429|4428.5|5069
1640161690000|2021-12-22 08:28:10|4431|4430.5|4431|4429.5|4431.5|4430.5|4430.5|4429.5|965
1640161700000|2021-12-22 08:28:20|4430.5|4430.5|4431.5|4430.5|4431.5|4430.5|4430.5|4429|1234
1640161710000|2021-12-22 08:28:30|4432|4431|4431.5|4430.5|4432|4431|4431.5|4430.5|1641
1640161720000|2021-12-22 08:28:40|4431|4430|4431.5|4431|4431.5|4431|4431|4430|1100
1640161730000|2021-12-22 08:28:50|4431|4430.5|4431|4430.5|4431|4430.5|4431|4430.5|35
1640161740000|2021-12-22 08:29:00||4430||4430||4430.5||4430|72
1640161750000|2021-12-22 08:29:10|4430.5|4429.5|4430|4429|4430.5|4429.5|4430|4429|1610
1640161770000|2021-12-22 08:29:30|4430.5|4429.5|4430|4429|4430.5|4429.5|4430|4429|307
1640161780000|2021-12-22 08:29:40|4429.5|4428.5|4429|4428|4429.5|4428.5|4429|4428|2789
1640161790000|2021-12-22 08:29:50|4429.5|4427.5|4427.5|4426.5|4429.5|4427.5|4427.5|4426|442
1640161800000|2021-12-22 08:30:00|4427|4426|4426|4425|4427|4426|4426|4425|1353
1640161810000|2021-12-22 08:30:10|4425.5||4425.5||4425.5||4425.5||0
1640161820000|2021-12-22 08:30:20|4425|4424.5|4425.5|4424.5|4425.5|4425|4425|4424.5|1759
1640161830000|2021-12-22 08:30:30|4426|4425|4426.5|4425.5|4426.5|4426|4426|4425|372
1640161840000|2021-12-22 08:30:40|4427|4426|4426.5|4425.5|4427|4426|4426.5|4425.5|88
1640161850000|2021-12-22 08:30:50|4427|4426|4427.5|4426.5|4427.5|4426.5|4427|4426|625
1640161860000|2021-12-22 08:31:00|4428|4426|4427|4426|4428|4426.5|4427|4426|169
1640161870000|2021-12-22 08:31:10|4427.5|4426.5|4427.5|4426.5|4427.5|4426.5|4427.5|4426.5|355
1640161880000|2021-12-22 08:31:20|4427|4426|4427|4426|4427.5|4426|4427|4426|286
1640161890000|2021-12-22 08:31:30|4426.5|4425.5|4426|4425|4426.5|4425.5|4426|4424.5|945
1640161900000|2021-12-22 08:31:40|4426.5|4425.5|4426.5|4426|4427|4426.5|4426.5|4425.5|1439
1640161910000|2021-12-22 08:31:50|4427|4426.5|4428|4427|4428.5|4427.5|4427|4426|731
1640161930000|2021-12-22 08:32:10|4427.5|4427.5|4428.5|4427|4428.5|4427.5|4427.5|4427|291
1640161940000|2021-12-22 08:32:20|4429|4427.5|4429|4428|4429|4428|4429|4427.5|28
1640161950000|2021-12-22 08:32:30|4428.5|4427.5|4428|4427|4429|4428|4427|4426|1825
1640161960000|2021-12-22 08:32:40|4428.5|4427.5|4428.5|4427.5|4428.5|4427.5|4428.5|4427.5|113
1640161970000|2021-12-22 08:32:50|4429|4428|4429.5|4428.5|4429.5|4428.5|4429|4428|440
1640161980000|2021-12-22 08:33:00|4430|4429|4431|4429.5|4431|4429.5|4430|4429|1138
1640161990000|2021-12-22 08:33:10|4430.5|4429|4430|4429|4431|4430.5|4429.5|4429|2063
1640162000000|2021-12-22 08:33:20|4429.5|4428.5|4427.5|4426.5|4429.5|4428.5|4426.5|4425|2309
1640162010000|2021-12-22 08:33:30|4427|4426|4427|4426|4427|4427|4427|4426|148
1640162020000|2021-12-22 08:33:40|4426.5|4425.5|4425.5|4424|4426.5|4425.5|4424.5|4423.5|4248
1640162030000|2021-12-22 08:33:50|4426|4424.5|4425.5|4424.5|4426|4425|4425.5|4424.5|651
1640162040000|2021-12-22 08:34:00|4426|4425|4427|4426.5|4427|4426.5|4426|4424.5|999
1640162050000|2021-12-22 08:34:10|4427.5|4427|4428|4427|4428|4427|4427.5|4427|214
1640162060000|2021-12-22 08:34:20|4428.5|4427.5|4427.5|4427|4428.5|4427.5|4427|4426|948
1640162070000|2021-12-22 08:34:30|4428|4427.5|4428.5|4427|4429|4428|4427|4426|1362
1640162080000|2021-12-22 08:34:40|4428|4428|4428|4427|4429|4428|4427.5|4427|1441
1640162090000|2021-12-22 08:34:50|4428.5|4427.5|4429|4428|4429|4428|4428|4427|170
1640162100000|2021-12-22 08:35:00|4429.5|4428.5|4427.5|4426.5|4430|4429|4427.5|4426.5|2425
1640162110000|2021-12-22 08:35:10|4427|4426|4426.5|4425.5|4427|4426|4425.5|4424.5|1186
1640162120000|2021-12-22 08:35:20|4427|4426.5|4427|4426|4427.5|4426.5|4426.5|4426|1265
1640162130000|2021-12-22 08:35:30|4426.5|4425.5|4425|4424|4427|4426|4424.5|4423.5|3230
1640162140000|2021-12-22 08:35:40|4425.5|4424.5|4426|4425|4426|4425|4424.5|4424|5928
1640162150000|2021-12-22 08:35:50|4425.5|4424.5|4425.5|4424.5|4426|4425|4425.5|4424.5|0
1640162160000|2021-12-22 08:36:00|4425|4424|4425.5|4425|4425.5|4425|4424.5|4424|1811
1640162170000|2021-12-22 08:36:10|4426|4425.5|4426.5|4426|4426.5|4426|4425.5|4425.5|885
1640162180000|2021-12-22 08:36:20|4426|4425.5|4426|4425.5|4426.5|4425.5|4426|4425.5|38
1640162190000|2021-12-22 08:36:30|4426.5|4425|4426.5|4426|4426.5|4426|4426.5|4424.5|549
1640162200000|2021-12-22 08:36:40|4426|4425.5|4426.5|4425.5|4426.5|4425.5|4425.5|4425|2002
1640162210000|2021-12-22 08:36:50|4426|4425|4426|4425|4426.5|4425.5|4426|4425|10
1640162220000|2021-12-22 08:37:00|4425.5|4424.5|4425|4424|4425.5|4424.5|4425|4424|801
1640162230000|2021-12-22 08:37:10|4424|4423.5|4425|4423.5|4425|4424|4424|4423.5|892
1640162240000|2021-12-22 08:37:20|4425.5|4424|4425|4424|4426|4425|4425|4424|697
1640162250000|2021-12-22 08:37:30|4425.5|4424.5|4426.5|4425|4426.5|4425.5|4425|4424.5|346
1640162260000|2021-12-22 08:37:40|4426|4424.5|4425.5|4424.5|4426|4425|4425.5|4424.5|23
1640162270000|2021-12-22 08:37:50|4426|4425|4426.5|4425.5|4426.5|4425.5|4426|4424.5|114
1640162280000|2021-12-22 08:38:00|4426|4425|4425|4424|4426|4425.5|4425|4423.5|2669
1640162290000|2021-12-22 08:38:10|||||||||435
1640162300000|2021-12-22 08:38:20||4424.5||4424||4424.5||4424|1085
1640162310000|2021-12-22 08:38:30|4425.5|4424.5|4425|4424|4425.5|4425|4425|4424|562
1640162320000|2021-12-22 08:38:40|4424.5|4423.5|4424.5|4423.5|4424.5|4423.5|4424|4423.5|1213
1640162330000|2021-12-22 08:38:50|4425|4424|4425|4424|4425|4424|4425|4424|0
1640162340000|2021-12-22 08:39:00|4425.5|4424.5|4424.5|4423.5|4426|4424.5|4424.5|4423.5|1313
1640162350000|2021-12-22 08:39:10|4425|4424|4424.5|4423.5|4425.5|4424.5|4424.5|4423.5|1089
1640162360000|2021-12-22 08:39:20||4424||4424||4424||4424|0
1640162370000|2021-12-22 08:39:30|4424|4423.5|4425|4424|4425|4424|4424|4423.5|649
1640162380000|2021-12-22 08:39:40|4424.5|4423.5|4424|4423|4425|4424.5|4424|4423|1078
1640162390000|2021-12-22 08:39:50|4423.5|4423.5|4424|4423|4424|4423.5|4423.5|4423|240
1640162400000|2021-12-22 08:40:00|4423.5|4423.5|4423|4422|4424.5|4424|4422|4420.5|2014
1640162410000|2021-12-22 08:40:10|4422.5|4421.5|4419.5|4418.5|4422.5|4421.5|4419.5|4418|6184
1640162420000|2021-12-22 08:40:20|4420|4419|4421.5|4420|4421.5|4420.5|4419.5|4419|125
1640162430000|2021-12-22 08:40:30|4421|4420.5|4420.5|4419.5|4421|4420.5|4420|4419.5|150
1640162440000|2021-12-22 08:40:40||4420||4419.5||4420||4419.5|950
1640162450000|2021-12-22 08:40:50|4420|4419|4420|4419.5|4420|4419.5|4418.5|4418|2288
1640162460000|2021-12-22 08:41:00|4420.5|4420|4420.5|4419.5|4420.5|4420|4420.5|4419.5|296
1640162470000|2021-12-22 08:41:10|4421|4420|4421.5|4421|4422|4421.5|4421|4420|849
1640162480000|2021-12-22 08:41:20|4422|4421.5|4422.5|4422|4423.5|4423|4422|4421.5|1388
1640162490000|2021-12-22 08:41:30|4422|4421.5|4422.5|4421.5|4423|4422|4422|4421|1161
1640162500000|2021-12-22 08:41:40|4422|4421|4422|4421|4422.5|4421|4422|4421|221
1640162510000|2021-12-22 08:41:50|4422.5|4421.5|4423.5|4422.5|4423.5|4422.5|4422.5|4421.5|853
1640162520000|2021-12-22 08:42:00|4424|4423|4427|4426.5|4427.5|4426.5|4424|4423|1394
1640162530000|2021-12-22 08:42:10|4427.5|4427|4428.5|4427.5|4429|4427.5|4427.5|4427|448
1640162540000|2021-12-22 08:42:20|4429|4428|4429.5|4428.5|4429.5|4428.5|4428.5|4428|57
1640162550000|2021-12-22 08:42:30|4429|4428|4429|4428.5|4429|4428.5|4428.5|4428|156
1640162560000|2021-12-22 08:42:40|4428.5|4428|4429|4428|4429|4428|4428.5|4428|945
1640162570000|2021-12-22 08:42:50|||||||||150
1640162580000|2021-12-22 08:43:00|4429.5|4428.5|4429|4428|4429.5|4429|4429|4428|531
1640162590000|2021-12-22 08:43:10|4428.5|4427.5|4427|4426|4428.5|4427.5|4427|4425.5|4601
1640162600000|2021-12-22 08:43:20|4426.5|4426.5|4425.5|4424|4426.5|4426.5|4425.5|4424|1149
1640162610000|2021-12-22 08:43:30|4426|4425.5|4425.5|4424.5|4426.5|4425.5|4425.5|4424.5|1272
1640162620000|2021-12-22 08:43:40|4426|4425|4426|4425|4426.5|4425.5|4425.5|4425|216
1640162630000|2021-12-22 08:43:50|4426.5|4425.5|4427|4426|4427|4426.5|4426.5|4425.5|226
1640162640000|2021-12-22 08:44:00|4427.5|4426.5|4428|4427|4429|4428.5|4427.5|4426.5|2295
1640162650000|2021-12-22 08:44:10|4427.5|4427.5|4429|4428|4429|4428|4427.5|4427.5|1157
1640162660000|2021-12-22 08:44:20|4428.5|4427.5|4429|4428|4429|4428|4428.5|4427.5|638
1640162670000|2021-12-22 08:44:30|4428.5|4427.5|4427|4426|4428.5|4427.5|4427|4426|1892
1640162680000|2021-12-22 08:44:40|4426.5|4425.5|4426|4425|4427|4426|4426|4425|317
1640162690000|2021-12-22 08:44:50||4425.5||4425||4425.5||4425|150
1640162700000|2021-12-22 08:45:00|4425.5|4424.5|4425.5|4424.5|4426|4425|4424.5|4424|441
1640162710000|2021-12-22 08:45:10|4425|4424|4426.5|4425.5|4426.5|4426|4425|4424|336
1640162720000|2021-12-22 08:45:20|4427||4426.5||4427||4426.5||0
1640162740000|2021-12-22 08:45:40|4425.5|4425|4425|4424|4425.5|4425|4424.5|4423.5|3656
1640162750000|2021-12-22 08:45:50|4425.5|4424.5|4425.5|4424.5|4426|4425|4425|4424.5|622
1640162760000|2021-12-22 08:46:00|4426|4425|4426.5|4425.5|4426.5|4426|4426|4425|1931
1640162770000|2021-12-22 08:46:10|4427||4427||4427||4427||0
1640162780000|2021-12-22 08:46:20|4426.5|4425|4425.5|4424.5|4426.5|4425|4425.5|4424.5|725
1640162790000|2021-12-22 08:46:30|4426|4425|4426|4425.5|4426.5|4425.5|4425.5|4424.5|828
1640162810000|2021-12-22 08:46:50|4426.5|4426|4426.5|4425.5|4427|4426|4425.5|4425|1049
1640162820000|2021-12-22 08:47:00|4427|4426|4427|4425.5|4427|4426|4427|4425.5|0
1640162830000|2021-12-22 08:47:10||4426||4426.5||4426.5||4426|50
1640162840000|2021-12-22 08:47:20|4428|4427|4427.5|4426.5|4428|4427|4427.5|4426.5|508
1640162850000|2021-12-22 08:47:30|4428|4427|4429.5|4428.5|4429.5|4428.5|4428|4427|588
1640162860000|2021-12-22 08:47:40|4430|4429|4430|4428.5|4430|4429|4429.5|4428.5|335
1640162870000|2021-12-22 08:47:50|4430.5|4429|4429|4428.5|4430.5|4430|4429|4428.5|2356
1640162880000|2021-12-22 08:48:00|4428.5|4428|4429.5|4428.5|4429.5|4428.5|4428.5|4428|327
1640162890000|2021-12-22 08:48:10|4430|4429|4430.5|4430|4430.5|4430|4430|4429|139
1640162900000|2021-12-22 08:48:20|4431|4430.5|4432|4431|4432|4431|4431|4430.5|170
1640162910000|2021-12-22 08:48:30|4432.5|4431.5|4433|4432|4433|4432|4432.5|4431.5|113
1640162920000|2021-12-22 08:48:40|4433.5|4432.5|4435|4434|4436|4435|4433.5|4432.5|4982
1640162930000|2021-12-22 08:48:50|4434.5|4434.5|4436|4435|4437|4436|4434.5|4434.5|807
1640162940000|2021-12-22 08:49:00||4435.5||4435.5||4435.5||4435.5|206
1640162950000|2021-12-22 08:49:10|4436.5|4436|4437|4436|4437|4436.5|4436.5|4436|1227
1640162960000|2021-12-22 08:49:20|4437.5|4436.5|4437.5|4436.5|4438|4437|4437|4436|1282
1640162970000|2021-12-22 08:49:30|4438|4437|4436.5|4436|4438|4437|4436|4435.5|2151
1640162980000|2021-12-22 08:49:40|4437|4435.5|4438|4437|4438|4437.5|4437|4435.5|392
1640162990000|2021-12-22 08:49:50|4438.5|4437.5|4439|4438|4439|4438|4438.5|4437.5|107
1640163000000|2021-12-22 08:50:00|4438.5|4438.5|4438|4436.5|4439|4438.5|4437.5|4436.5|438
1640163010000|2021-12-22 08:50:10|4438.5|4437|4439.5|4438.5|4439.5|4438.5|4438.5|4437|0
1640163020000|2021-12-22 08:50:20|4440|4439|4439.5|4438.5|4440|4439.5|4439|4438|1596
1640163030000|2021-12-22 08:50:30|4439|4438|4439|4438.5|4439.5|4438.5|4438.5|4438|144
1640163040000|2021-12-22 08:50:40|4439.5|4439|4439.5|4439|4439.5|4439|4439|4438.5|4204
1640163060000|2021-12-22 08:51:00|4440|4439.5|4441.5|4441|4442|4441.5|4439.5|4439|9312
1640163070000|2021-12-22 08:51:10|4441|4440.5|4441|4440|4442|4441|4440.5|4439.5|1672
1640163080000|2021-12-22 08:51:20|4440.5||4441||4441||4440.5||40
1640163090000|2021-12-22 08:51:30|4441.5|4440.5|4441|4440|4441.5|4441|4440.5|4440|527
1640163100000|2021-12-22 08:51:40|4440.5|4439.5|4440|4439|4440.5|4440|4439.5|4439|718
1640163110000|2021-12-22 08:51:50|4439.5|4438.5|4439.5|4438.5|4439.5|4439|4439|4438.5|941
1640163120000|2021-12-22 08:52:00|4439|4438|4438.5|4438|4439|4438|4438.5|4437.5|440
1640163130000|2021-12-22 08:52:10|4438|4437.5|4437|4436|4438|4437.5|4437|4436|2332
1640163140000|2021-12-22 08:52:20|4437.5|4436.5|4437.5|4436.5|4438.5|4437.5|4437.5|4436.5|3434
1640163150000|2021-12-22 08:52:30|4438|4437|4437|4435.5|4438.5|4437.5|4436.5|4435.5|2655
1640163160000|2021-12-22 08:52:40|4437.5|4436|4438|4437|4438|4437.5|4437.5|4436|141
1640163170000|2021-12-22 08:52:50|4437.5|4436.5|4438|4437|4438|4437|4437.5|4436.5|0
1640163180000|2021-12-22 08:53:00|4437.5||4437.5||4437.5||4437.5||280
1640163190000|2021-12-22 08:53:10|4437|4436.5|4437.5|4437|4438|4437|4437|4436.5|540
1640163200000|2021-12-22 08:53:20|4436.5|4436|4437.5|4437|4437.5|4437|4436.5|4436|969
1640163210000|2021-12-22 08:53:30|4438|4436.5|4437|4436.5|4438|4436.5|4437|4436.5|1546
1640163220000|2021-12-22 08:53:40|4436.5|4436|4435.5|4434.5|4436.5|4436|4435|4434.5|3589
1640163230000|2021-12-22 08:53:50|4435|4434|4433|4432.5|4435.5|4434|4432.5|4432|3597
1640163240000|2021-12-22 08:54:00|4433.5|4432|4434|4433|4435|4433.5|4433.5|4432|7487
1640163250000|2021-12-22 08:54:10|4434.5|4433.5|4433.5|4432.5|4434.5|4433.5|4433.5|4432.5|227
1640163260000|2021-12-22 08:54:20|4434|4433|4435|4434|4435|4434|4434|4433|562
1640163270000|2021-12-22 08:54:30|4435.5|4434.5|4435|4434.5|4435.5|4435|4435|4434|223
1640163280000|2021-12-22 08:54:40|4434.5|4434|4434|4433|4435|4434.5|4434|4433|2777
1640163290000|2021-12-22 08:54:50|4434.5|4433.5|4434.5|4433.5|4435|4434.5|4434.5|4433.5|234
1640163300000|2021-12-22 08:55:00|4435|4434|4435|4434.5|4435.5|4434.5|4435|4433.5|690
1640163310000|2021-12-22 08:55:10|4435.5|4434|4433|4432.5|4435.5|4434|4432.5|4431.5|4754
1640163320000|2021-12-22 08:55:20|4432.5|4432|4432.5|4431.5|4433|4432|4431.5|4431|1044
1640163330000|2021-12-22 08:55:30|4432|4431|4433|4432|4433|4432.5|4432|4431|201
1640163340000|2021-12-22 08:55:40|4432.5|4432.5|4433|4432.5|4433|4432.5|4432.5|4432|434
1640163350000|2021-12-22 08:55:50||4432||4432||4432||4432|22
1640163360000|2021-12-22 08:56:00|4433.5|4432.5|4434|4432.5|4434.5|4433.5|4433|4432.5|958
1640163370000|2021-12-22 08:56:10|4433.5|4433|4434|4433.5|4434|4433.5|4433.5|4433|259
1640163380000|2021-12-22 08:56:20|4434.5|4434|4434.5|4433.5|4434.5|4434|4434.5|4433.5|568
1640163390000|2021-12-22 08:56:30|4435|4434|4435|4434|4435|4434|4434.5|4434|0
1640163400000|2021-12-22 08:56:40|4434.5|4433.5|4434|4433.5|4434.5|4433.5|4434|4433.5|2316
1640163410000|2021-12-22 08:56:50|4434.5|4434|4435|4434|4435|4434|4434.5|4434|67
1640163420000|2021-12-22 08:57:00||4434.5||4434.5||4434.5||4434|0
1640163430000|2021-12-22 08:57:10|4434.5|4434|4434.5|4433.5|4434.5|4434|4433.5|4433|3343
1640163440000|2021-12-22 08:57:20||4434||4434||4434||4433.5|130
1640163450000|2021-12-22 08:57:30|4434|4433.5|4434|4433|4434|4433.5|4433|4432.5|988
1640163460000|2021-12-22 08:57:40|4433.5|4432.5|4434|4433.5|4434.5|4433.5|4433|4432.5|405
1640163470000|2021-12-22 08:57:50|||||||||54
1640163480000|2021-12-22 08:58:00|4434.5|4434|4435|4434.5|4436|4435|4434.5|4434|928
1640163490000|2021-12-22 08:58:10|4435.5|4434|4435|4434|4435.5|4434|4434.5|4433.5|577
1640163500000|2021-12-22 08:58:20|4434.5|4433.5|4434|4433|4434.5|4433.5|4433.5|4433|933
1640163510000|2021-12-22 08:58:30|4434.5|4433.5|4434.5|4434|4434.5|4434|4434.5|4433.5|240
1640163520000|2021-12-22 08:58:40|4434|4433.5|4433|4432|4434|4433.5|4432.5|4432|300
1640163530000|2021-12-22 08:58:50|4432.5|4432.5|4433.5|4432.5|4433.5|4432.5|4432.5|4432.5|0
1640163540000|2021-12-22 08:59:00|4433|4432|4433.5|4433|4433.5|4433|4433|4432|0
1640163550000|2021-12-22 08:59:10|4433|4432.5|4433.5|4433|4433.5|4433|4433|4432.5|174
1640163560000|2021-12-22 08:59:20|4433|4432.5|4434|4433.5|4434|4433.5|4433|4432.5|1123
1640163570000|2021-12-22 08:59:30|4433.5|4433|4433.5|4433|4433.5|4433|4433.5|4433|57
1640163580000|2021-12-22 08:59:40|4433|4432.5|4433.5|4432.5|4433.5|4432.5|4433|4432.5|860
1640163590000|2021-12-22 08:59:50|4433|4433|4434|4433|4434|4433|4433|4433|10
1640163600000|2021-12-22 09:00:00|4433.5|4432.5|4433.5|4432.5|4434|4433|4433|4432.5|495
1640163610000|2021-12-22 09:00:10|4434|4433|4433|4432.5|4434|4433|4433|4432.5|355
1640163620000|2021-12-22 09:00:20|4433.5|4433|4434|4433.5|4434.5|4433.5|4433.5|4433|408
1640163630000|2021-12-22 09:00:30|4434.5|4434|4434|4433.5|4435|4434|4434|4433.5|146
1640163640000|2021-12-22 09:00:40|4433.5|4433|4433.5|4433|4434|4433|4433|4432.5|1783
1640163650000|2021-12-22 09:00:50||4432.5||4432.5||4432.5||4432.5|0
1640163660000|2021-12-22 09:01:00|4433|4433|4433|4432.5|4433|4433|4433|4432.5|140
1640163670000|2021-12-22 09:01:10|4432.5|4432|4433|4432|4433|4432|4432.5|4432|467
1640163680000|2021-12-22 09:01:20|4432.5|4432.5|4433|4432|4433|4432.5|4432.5|4432|80
1640163690000|2021-12-22 09:01:30|4433.5|4432.5|4433.5|4432.5|4433.5|4433|4433.5|4432.5|57
1640163700000|2021-12-22 09:01:40|4434|4433|4435|4434|4435|4434|4434|4433|275
1640163710000|2021-12-22 09:01:50|4434.5|4433.5|4434|4433.5|4434.5|4433.5|4434|4433.5|364
1640163720000|2021-12-22 09:02:00|4433.5|4433|4433|4432.5|4433.5|4433|4433|4432.5|826
1640163730000|2021-12-22 09:02:10|4432.5|4432|4432.5|4432|4432.5|4432|4432.5|4432|104
1640163740000|2021-12-22 09:02:20|4433|4432.5|4433|4432.5|4433|4432.5|4433|4432.5|600
1640163750000|2021-12-22 09:02:30|4433.5|4433|4434|4433.5|4434|4433.5|4433.5|4432.5|5
1640163760000|2021-12-22 09:02:40|4433.5|4433|4434|4433.5|4434|4433.5|4433.5|4433|8
1640163770000|2021-12-22 09:02:50|4434.5|4434|4434.5|4433.5|4435|4434|4434|4433.5|677
1640163780000|2021-12-22 09:03:00|4435|4434|4435|4434.5|4435|4434.5|4435|4433.5|323
1640163790000|2021-12-22 09:03:10|4434.5|4434|4434.5|4434|4435|4434.5|4434.5|4434|569
1640163800000|2021-12-22 09:03:20|4434|4433.5|4433.5|4433|4434|4433.5|4433.5|4433|1098
1640163810000|2021-12-22 09:03:30|4434|4433.5|4434|4433|4434|4433.5|4433.5|4433|1022
1640163820000|2021-12-22 09:03:40|4433.5|4433.5|4434|4433|4434.5|4434|4433.5|4433|600
1640163830000|2021-12-22 09:03:50|4433.5|4432.5|4434|4433.5|4434|4433.5|4433|4432.5|921
1640163840000|2021-12-22 09:04:00|4434.5|4433|4433.5|4433|4434.5|4433.5|4433.5|4433|459
1640163850000|2021-12-22 09:04:10|4433|4432.5|4433|4432.5|4433.5|4432.5|4433|4432.5|1153
1640163860000|2021-12-22 09:04:20|4433.5|4433|4435.5|4435|4435.5|4435|4433.5|4433|598
1640163870000|2021-12-22 09:04:30|4436|4435.5|4435.5|4434.5|4436|4435.5|4435|4434.5|96
1640163880000|2021-12-22 09:04:40|4436|4435|4436|4435|4436.5|4435.5|4436|4435|0
1640163890000|2021-12-22 09:04:50|4435.5|4435.5|4436|4435.5|4436|4435.5|4435.5|4435|57
1640163900000|2021-12-22 09:05:00|4435.5|4435|4435|4434.5|4436|4435|4435|4434.5|1331
1640163910000|2021-12-22 09:05:10|4434.5|4434|4434|4433.5|4434.5|4434|4434|4433.5|281
1640163920000|2021-12-22 09:05:20|4434.5|4434|4435|4434|4435|4434|4434.5|4434|135
1640163930000|2021-12-22 09:05:30|4434.5|4434.5|4434|4433.5|4434.5|4434.5|4434|4433.5|434
1640163940000|2021-12-22 09:05:40|4433.5|4433|4433.5|4433|4434|4433|4433.5|4433|178
1640163950000|2021-12-22 09:05:50|4433|4432.5|4432|4431.5|4433|4432.5|4432|4431.5|824
1640163960000|2021-12-22 09:06:00|4431.5|4431|4432|4431.5|4432|4431.5|4431|4430.5|638
1640163970000|2021-12-22 09:06:10|4431.5|4431|4432.5|4431.5|4432.5|4431.5|4431.5|4431|495
1640163980000|2021-12-22 09:06:20|4432|4431|4430.5|4430|4432|4431|4430|4429.5|2124
1640163990000|2021-12-22 09:06:30|4431|4429.5|4430.5|4430|4431|4430|4430|4429.5|2006
1640164000000|2021-12-22 09:06:40|4431|4430.5|4432|4431.5|4432|4431.5|4431|4430.5|472
1640164010000|2021-12-22 09:06:50|4432.5|4432|4433|4432|4433.5|4432|4432.5|4432|150
1640164020000|2021-12-22 09:07:00||4432.5||4432.5||4432.5||4432.5|105
1640164030000|2021-12-22 09:07:10|4432.5|4432|4433|4432.5|4433|4432.5|4432.5|4432|493
1640164040000|2021-12-22 09:07:20|||||||||50
1640164050000|2021-12-22 09:07:30|4433.5|4432|4432.5|4432|4433.5|4432|4432.5|4432|1729
1640164080000|2021-12-22 09:08:00|4432|4431.5|4432|4431.5|4432|4432|4432|4431.5|81
1640164090000|2021-12-22 09:08:10|4431.5|4431|4431.5|4431|4431.5|4431|4431.5|4430.5|1597
1640164100000|2021-12-22 09:08:20|4432|4431.5|4432.5|4432|4433|4432|4432|4431.5|708
1640164110000|2021-12-22 09:08:30|4433|4432.5|4433|4432.5|4433.5|4433|4433|4432|190
1640164120000|2021-12-22 09:08:40|4432.5|4432|4432.5|4432|4433|4432.5|4432|4431.5|1880
1640164130000|2021-12-22 09:08:50|4433|4432.5|4434|4433|4434|4433|4433|4432.5|1585
1640164140000|2021-12-22 09:09:00|4433.5|4433.5|4433.5|4433|4434|4433.5|4433.5|4433|355
1640164150000|2021-12-22 09:09:10|4434|4434|4433.5|4432.5|4434.5|4434|4433|4432|6587
1640164160000|2021-12-22 09:09:20||4433||4432.5||4433||4432.5|50
1640164170000|2021-12-22 09:09:30|4434|4433|4434|4433|4434|4433.5|4433.5|4432.5|493
1640164180000|2021-12-22 09:09:40||4433.5||4433.5||4433.5||4433.5|500
1640164190000|2021-12-22 09:09:50|4433.5|4433|4433.5|4433|4433.5|4433|4433.5|4433|57
1640164200000|2021-12-22 09:10:00|4434|4433.5|4436|4435|4436|4435|4434|4433.5|57
1640164210000|2021-12-22 09:10:10|4435.5|4435.5|4436.5|4435.5|4436.5|4436|4435.5|4435.5|297
1640164220000|2021-12-22 09:10:20|4436|4435|4433.5|4433|4436|4435|4433|4432.5|2877
1640164230000|2021-12-22 09:10:30|4433|4432.5|4432.5|4432|4433|4433|4432|4431.5|1731
1640164240000|2021-12-22 09:10:40|4433|4432.5|4434|4433.5|4434|4433.5|4433|4432|965
1640164250000|2021-12-22 09:10:50|4433.5|4433|4434|4433.5|4434|4433.5|4433.5|4433|0
1640164260000|2021-12-22 09:11:00|4434.5|4434|4435|4434.5|4435.5|4435|4434.5|4434|433
1640164270000|2021-12-22 09:11:10|4435.5||4435.5||4435.5||4435||168
1640164280000|2021-12-22 09:11:20|4435|4434|4435|4434|4435|4434.5|4434.5|4434|1116
1640164290000|2021-12-22 09:11:30|4435.5|4434.5|4435|4434|4435.5|4434.5|4434.5|4434|848
1640164300000|2021-12-22 09:11:40|4434.5|4434.5|4434.5|4434|4435|4434.5|4434.5|4434|250
1640164310000|2021-12-22 09:11:50|4434|4433.5|4433.5|4433|4434.5|4434|4433|4432.5|1438
1640164320000|2021-12-22 09:12:00|4433|4432.5|4432|4431.5|4433|4433|4432|4431.5|260
1640164330000|2021-12-22 09:12:10|4432.5|4432|4432.5|4431.5|4432.5|4432|4432.5|4431.5|478
1640164340000|2021-12-22 09:12:20|4433|4432|4434|4433|4434.5|4433.5|4433|4432|231
1640164350000|2021-12-22 09:12:30|4433.5|4432.5|4433.5|4433|4433.5|4433|4433|4432.5|57
1640164360000|2021-12-22 09:12:40|4433|4432.5|4433|4432.5|4433.5|4433|4433|4432.5|371
1640164370000|2021-12-22 09:12:50|4433.5|4433|4433.5|4432.5|4434|4433|4433|4432.5|964
1640164380000|2021-12-22 09:13:00|4434|4433|4435|4434|4435|4434|4434|4432.5|176
1640164390000|2021-12-22 09:13:10|4434.5|4433.5|4435|4434|4435|4434|4434|4433.5|1288
1640164400000|2021-12-22 09:13:20|4435.5|4434.5|4435|4434|4435.5|4435|4435|4434|150
1640164410000|2021-12-22 09:13:30|4435.5|4434.5|4435.5|4435|4435.5|4435|4435.5|4434.5|15
1640164420000|2021-12-22 09:13:40|4436|4435.5|4436|4435.5|4436|4435.5|4435.5|4435|479
1640164430000|2021-12-22 09:13:50|4436.5|4436|4436.5|4436|4436.5|4436|4436|4435.5|57
1640164440000|2021-12-22 09:14:00|4437|4436.5|4438.5|4437.5|4438.5|4437.5|4437|4436.5|154
1640164450000|2021-12-22 09:14:10|4438|4438|4438.5|4438|4438.5|4438|4438|4438|0
1640164460000|2021-12-22 09:14:20|4438|4437.5|4438|4437.5|4438|4437.5|4438|4437.5|57
1640164470000|2021-12-22 09:14:30|4438.5|4438|4439|4438|4439|4438|4438.5|4438|58
1640164480000|2021-12-22 09:14:40|4439.5|4438.5|4439.5|4438.5|4439.5|4439|4439|4438.5|617
1640164490000|2021-12-22 09:14:50|4440|4439|4439|4438.5|4440|4439.5|4438.5|4438|2766
1640164500000|2021-12-22 09:15:00|4438.5|4438|4438.5|4438|4438.5|4438.5|4438.5|4438|270
1640164510000|2021-12-22 09:15:10|4439|4438.5|4439|4438.5|4439|4438.5|4439|4438.5|288
1640164520000|2021-12-22 09:15:20|||||||||43
1640164530000|2021-12-22 09:15:30|4439.5|4439|4439.5|4438.5|4439.5|4439|4439|4438.5|376
1640164540000|2021-12-22 09:15:40|4439||4439.5||4439.5||4439||0
1640164550000|2021-12-22 09:15:50|4440|4439|4441|4440.5|4441|4440.5|4440|4439|1191
1640164560000|2021-12-22 09:16:00|4440.5|4440|4441|4440|4441.5|4440.5|4440.5|4440|650
1640164570000|2021-12-22 09:16:10|4441.5|4440.5|4441.5|4440.5|4442|4441.5|4441|4440.5|110
1640164580000|2021-12-22 09:16:20|4441||4441.5||4441.5||4441||0
1640164590000|2021-12-22 09:16:30|4441|4441|4441|4440.5|4441.5|4441|4441|4440.5|1183
1640164600000|2021-12-22 09:16:40|4441.5|4441|4441.5|4441|4441.5|4441|4441|4440.5|201
1640164610000|2021-12-22 09:16:50|4441|4440.5|4442|4441|4442|4441.5|4441|4440.5|321
1640164620000|2021-12-22 09:17:00|4441.5|4441.5|4443|4442|4443|4442|4441.5|4441.5|96
1640164630000|2021-12-22 09:17:10|4442.5|4442.5|4443.5|4442.5|4443.5|4443|4442.5|4442.5|290
1640164640000|2021-12-22 09:17:20|4443|4443|4444|4443|4444|4443.5|4443|4442.5|290
1640164650000|2021-12-22 09:17:30|4443.5|4443.5|4444.5|4444|4444.5|4444|4443.5|4443|276
1640164660000|2021-12-22 09:17:40|4444|4443.5|4443.5|4443|4444|4444|4443.5|4443|2482
1640164670000|2021-12-22 09:17:50|4444|4443.5|4444|4443.5|4444|4443.5|4444|4443.5|0
1640164680000|2021-12-22 09:18:00|4443.5|4443|4444|4443|4444|4443.5|4442.5|4442|1791
1640164690000|2021-12-22 09:18:10|4444.5|4443.5|4444.5|4443.5|4444.5|4444|4444|4443|57
1640164700000|2021-12-22 09:18:20|4444||4444.5||4444.5||4444||66
1640164710000|2021-12-22 09:18:30|4444|4443|4443.5|4442.5|4444|4443|4443|4442.5|1866
1640164720000|2021-12-22 09:18:40|4443|4442|4444.5|4444|4444.5|4444|4443|4442|858
1640164730000|2021-12-22 09:18:50|4444|4443.5|4444|4443.5|4444|4443.5|4444|4443.5|47
1640164740000|2021-12-22 09:19:00|4444.5|4444|4444|4443.5|4444.5|4444|4444|4443.5|57
1640164750000|2021-12-22 09:19:10|4443.5|4443|4443.5|4443|4443.5|4443|4443.5|4442.5|529
1640164760000|2021-12-22 09:19:20|4444|4443.5|4445|4444|4445|4444.5|4443.5|4443|1386
1640164770000|2021-12-22 09:19:30|4444.5|4444.5|4445|4444.5|4445|4444.5|4444.5|4444|1
1640164780000|2021-12-22 09:19:40|4445.5|4444|4447|4446|4447|4446|4445.5|4444|677
1640164790000|2021-12-22 09:19:50|4446.5|4446.5|4446.5|4445.5|4447|4446.5|4446|4445.5|40
1640164800000|2021-12-22 09:20:00|4446|4446|4447.5|4446.5|4447.5|4447|4446|4446|939
1640164810000|2021-12-22 09:20:10|4447|4447|4446.5|4446|4447.5|4447|4446.5|4446|1078
1640164820000|2021-12-22 09:20:20|4447||4447||4447||4446.5||0
1640164830000|2021-12-22 09:20:30|4446.5|4445.5|4446|4445.5|4446.5|4445.5|4446|4445.5|574
1640164840000|2021-12-22 09:20:40|4446.5|4446|4447.5|4446.5|4447.5|4447|4446.5|4446|284
1640164850000|2021-12-22 09:20:50|4448|4447|4447|4446.5|4448|4447|4447|4446.5|447
1640164860000|2021-12-22 09:21:00|||||||||351
1640164880000|2021-12-22 09:21:20|4446.5|4446|4448|4447.5|4448.5|4448|4446.5|4445.5|1357
1640164890000|2021-12-22 09:21:30|4447.5|4447|4447.5|4447|4447.5|4447|4447.5|4447|411
1640164900000|2021-12-22 09:21:40|4447|4446.5|4447|4446.5|4447|4446.5|4447|4446.5|1098
1640164910000|2021-12-22 09:21:50|4446.5|4446|4446|4445.5|4447|4446|4445.5|4445|959
1640164920000|2021-12-22 09:22:00|4445.5|4445|4445|4444.5|4446|4445.5|4445|4444.5|180
1640164930000|2021-12-22 09:22:10|4445.5|4445|4445.5|4445|4446|4445|4445.5|4444.5|3108
1640164940000|2021-12-22 09:22:20|4445|4444.5|4444.5|4444|4445.5|4444.5|4444.5|4443.5|475
1640164950000|2021-12-22 09:22:30|4445|4444.5|4444.5|4444|4445.5|4444.5|4444.5|4444|362
1640164960000|2021-12-22 09:22:40|||||||||468
1640164980000|2021-12-22 09:23:00|4445|4444.5|4445|4444.5|4445.5|4445|4445|4444.5|1709
1640164990000|2021-12-22 09:23:10|4445.5|4445|4445|4444.5|4445.5|4445|4445|4444.5|956
1640165000000|2021-12-22 09:23:20|4444.5|4444|4444.5|4443.5|4444.5|4444|4444.5|4443.5|606
1640165010000|2021-12-22 09:23:30|4444|4443|4445|4444|4445|4444.5|4444|4443|162
1640165020000|2021-12-22 09:23:40|4445.5|4444.5|4445.5|4445|4445.5|4445|4445|4444.5|114
1640165030000|2021-12-22 09:23:50|4445|4444.5|4445.5|4444.5|4445.5|4444.5|4445|4444.5|0
1640165040000|2021-12-22 09:24:00|4446|4445|4447.5|4447|4448|4447|4446|4445|1668
1640165050000|2021-12-22 09:24:10|4448|4447.5|4447.5|4447|4448|4447.5|4447.5|4447|403
1640165060000|2021-12-22 09:24:20|4448|4447.5|4449|4448|4449|4448.5|4448|4447.5|2213
1640165070000|2021-12-22 09:24:30|4448.5|4448.5|4448|4447.5|4449|4448.5|4448|4447.5|2128
1640165080000|2021-12-22 09:24:40|4447.5|4447|4448|4447.5|4448|4447.5|4447.5|4447|252
1640165090000|2021-12-22 09:24:50|4448.5|4448|4448.5|4448|4448.5|4448|4448.5|4448|189
1640165100000|2021-12-22 09:25:00|4448|4447.5|4449|4448.5|4449|4448.5|4448|4447.5|761
1640165110000|2021-12-22 09:25:10|4448.5|4448|4448.5|4448|4449|4448.5|4448.5|4448|692
1640165120000|2021-12-22 09:25:20|4449|4448.5|4449.5|4449|4449.5|4449|4449|4448.5|226
1640165140000|2021-12-22 09:25:40|4450|4449.5|4450.5|4450|4451|4450|4450|4449.5|2611
1640165150000|2021-12-22 09:25:50|||||||||25
1640165160000|2021-12-22 09:26:00|4450|4449.5|4450|4449.5|4450.5|4449.5|4450|4449.5|57
1640165170000|2021-12-22 09:26:10|4449.5|4449|4449.5|4449|4449.5|4449|4449|4448.5|1692
1640165180000|2021-12-22 09:26:20|4450|4449.5|4450.5|4450|4450.5|4450|4450|4449.5|2226
1640165190000|2021-12-22 09:26:30|4450|4449.5|4450.5|4450|4450.5|4450|4450|4449.5|0
1640165210000|2021-12-22 09:26:50|4451|4450.5|4452|4451.5|4452|4451.5|4451|4450.5|896
1640165220000|2021-12-22 09:27:00|4451.5|4451|4451|4450.5|4451.5|4451|4451|4450|2314
1640165230000|2021-12-22 09:27:10|4450.5|4450|4450.5|4450|4450.5|4450|4450.5|4450|108
1640165240000|2021-12-22 09:27:20|4451|4450.5|4451.5|4451|4451.5|4451|4451|4450.5|619
1640165260000|2021-12-22 09:27:40|||||||||465
1640165270000|2021-12-22 09:27:50|4452|4451.5|4452.5|4452|4453|4452|4452|4451.5|119
1640165280000|2021-12-22 09:28:00|4452|4451.5|4452.5|4452|4453|4452.5|4452|4451.5|678
1640165290000|2021-12-22 09:28:10|4452|4451.5|4451|4450|4452.5|4452|4451|4450|1642
1640165300000|2021-12-22 09:28:20|4450.5|4449.5|4450|4449|4450.5|4449.5|4450|4449|548
1640165310000|2021-12-22 09:28:30||4449.5||4449.5||4449.5||4449.5|23
1640165320000|2021-12-22 09:28:40|4449.5|4449|4449.5|4449|4449.5|4449|4449.5|4449|578
1640165330000|2021-12-22 09:28:50|4450|4449.5|4450|4449.5|4450|4449.5|4450|4449.5|156
1640165340000|2021-12-22 09:29:00|4449.5|4449|4449.5|4448.5|4449.5|4449|4449|4448.5|1163
1640165350000|2021-12-22 09:29:10||4449||4449||4449||4449|15
1640165360000|2021-12-22 09:29:20|4449|4448.5|4450|4449|4450|4449.5|4448.5|4448|1047
1640165370000|2021-12-22 09:29:30|4449.5|4449.5|4449.5|4449|4450|4449.5|4449.5|4449|223
1640165380000|2021-12-22 09:29:40|||||||||143
1640165390000|2021-12-22 09:29:50|4449|4448.5|4450|4449.5|4450|4449.5|4449|4448.5|681
1640165400000|2021-12-22 09:30:00|4449.5|4449|4450|4449.5|4451|4450|4449.5|4448.5|619
1640165410000|2021-12-22 09:30:10|4450.5|4450|4451.5|4450.5|4451.5|4450.5|4450.5|4450|817
1640165420000|2021-12-22 09:30:20|4451|4451|4452.5|4452|4452.5|4452|4451|4450.5|471
1640165430000|2021-12-22 09:30:30|4452|4451.5|4452|4451.5|4452|4451.5|4452|4451.5|57
1640165440000|2021-12-22 09:30:40|4452.5|4452|4452.5|4452|4452.5|4452|4452.5|4452|869
1640165450000|2021-12-22 09:30:50|4453|4452.5|4454|4453|4454|4453|4453|4452.5|2097
1640165470000|2021-12-22 09:31:10|4453.5|4453.5|4454|4453.5|4454|4453.5|4453.5|4453|354
1640165480000|2021-12-22 09:31:20|4454.5|4454|4453.5|4453|4454.5|4454|4453.5|4453|1470
1640165490000|2021-12-22 09:31:30|4453|4452.5|4453.5|4453|4453.5|4453|4453|4452.5|625
1640165500000|2021-12-22 09:31:40|4454|4453.5|4455.5|4455|4455.5|4455|4454|4453.5|1286
1640165510000|2021-12-22 09:31:50|4455|4454.5|4454.5|4454|4455|4454.5|4454.5|4453.5|1730
1640165530000|2021-12-22 09:32:10|4455|4454.5|4454.5|4454|4455.5|4455|4454.5|4454|952
1640165540000|2021-12-22 09:32:20|4455|4454.5|4454.5|4454|4455|4454.5|4454.5|4454|136
1640165550000|2021-12-22 09:32:30|4455|4454.5|4455.5|4454.5|4456|4455.5|4455|4454.5|3624
1640165560000|2021-12-22 09:32:40|4456|4455|4455.5|4455|4456|4455.5|4455|4454.5|1351
1640165570000|2021-12-22 09:32:50|4456||4455.5||4456||4455.5||0
1640165580000|2021-12-22 09:33:00|4455|4454.5|4456|4455|4456|4455|4454.5|4454|2101
1640165590000|2021-12-22 09:33:10|4455.5|4455.5|4456.5|4456|4457|4456.5|4455.5|4455|531
1640165600000|2021-12-22 09:33:20|4456|4455.5|4455.5|4455|4456|4455.5|4455|4454.5|1304
1640165610000|2021-12-22 09:33:30|4456|4454.5|4455.5|4455|4456|4455|4455.5|4454.5|0
1640165620000|2021-12-22 09:33:40|4455|4454.5|4455.5|4455|4455.5|4455|4455|4454.5|551
1640165630000|2021-12-22 09:33:50|4456|4455.5|4456.5|4456|4456.5|4456|4456|4455.5|610
1640165640000|2021-12-22 09:34:00|4457|4456.5|4458|4457.5|4458|4457.5|4457|4456.5|1540
1640165650000|2021-12-22 09:34:10|4458.5|4458|4459|4458.5|4459|4458.5|4458.5|4458|217
1640165660000|2021-12-22 09:34:20|4458.5|4458|4459.5|4458.5|4460|4459|4458.5|4458|1329
1640165670000|2021-12-22 09:34:30|4459|4459|4460|4459|4460|4459.5|4458.5|4458|2486
1640165680000|2021-12-22 09:34:40|4459.5|4459.5|4459.5|4459|4460.5|4459.5|4459.5|4459|3129
1640165690000|2021-12-22 09:34:50|4460|4458.5|4459.5|4459|4460|4459|4459|4458.5|783
1640165700000|2021-12-22 09:35:00|4459|4458.5|4458.5|4458|4459|4458.5|4458.5|4457.5|698
1640165710000|2021-12-22 09:35:10|4458|4457.5|4458.5|4458|4459|4458|4458|4457.5|304
1640165720000|2021-12-22 09:35:20|4458|4457.5|4458.5|4458|4458.5|4458|4458|4457.5|85
1640165730000|2021-12-22 09:35:30|4459|4458.5|4459|4458|4459.5|4458.5|4458.5|4458|109
1640165740000|2021-12-22 09:35:40|4459.5|4458.5|4460|4459|4460|4459|4459.5|4458.5|25
1640165750000|2021-12-22 09:35:50|4459.5|4458.5|4459|4458|4459.5|4458.5|4458.5|4458|621
1640165760000|2021-12-22 09:36:00|4458.5|4456|4457|4456|4458.5|4456.5|4456.5|4455.5|5498
1640165770000|2021-12-22 09:36:10|4457.5|4456.5|4457.5|4457|4458|4457.5|4457.5|4456.5|769
1640165780000|2021-12-22 09:36:20|4457|4456.5|4457.5|4456.5|4457.5|4457|4457|4456.5|297
1640165790000|2021-12-22 09:36:30|4457||4457||4457||4457||769
1640165800000|2021-12-22 09:36:40|4456.5|4456|4456.5|4456|4456.5|4456|4456.5|4456|12
1640165810000|2021-12-22 09:36:50|4457|4456.5|4457|4456.5|4457|4456.5|4457|4456.5|134
1640165840000|2021-12-22 09:37:20|4457.5|4457|4457.5|4456.5|4457.5|4457|4457.5|4456.5|220
1640165850000|2021-12-22 09:37:30|4457||4457||4457||4457||0
1640165860000|2021-12-22 09:37:40|4456.5|4456|4456.5|4456|4456.5|4456|4456.5|4456|1479
1640165870000|2021-12-22 09:37:50|4456|4455.5|4456.5|4456|4456.5|4456|4456|4455|2145
1640165880000|2021-12-22 09:38:00|4457|4456.5|4457.5|4457|4457.5|4457|4457|4456.5|1182
1640165900000|2021-12-22 09:38:20|4458|4457.5|4459|4458|4459|4458|4458|4457.5|0
1640165910000|2021-12-22 09:38:30|4458.5||4458.5||4458.5||4458.5||22
1640165920000|2021-12-22 09:38:40|||||||||150
1640165930000|2021-12-22 09:38:50|4458|4457.5|4458|4457.5|4458|4457.5|4457.5|4457|1227
1640165940000|2021-12-22 09:39:00|4457.5|4457|4457.5|4457|4457.5|4457|4457.5|4457|195
1640165950000|2021-12-22 09:39:10|4457|4451|4455|4454|4457|4455|4453.5|4451|16966
1640165960000|2021-12-22 09:39:20|4454.5|4454.5|4456|4455.5|4456|4455.5|4454.5|4454|336
1640165970000|2021-12-22 09:39:30|4456.5|4456|4457.5|4457|4457.5|4457|4456.5|4456|258
1640165980000|2021-12-22 09:39:40|4457|4456.5|4457|4456.5|4457.5|4457|4457|4456.5|333
1640166000000|2021-12-22 09:40:00|4457.5|4457|4457|4456.5|4457.5|4457|4457|4456.5|0
1640166010000|2021-12-22 09:40:10|4457.5|4457|4457.5|4456.5|4457.5|4457|4457.5|4456.5|84
1640166020000|2021-12-22 09:40:20|4457|4456|4457|4456.5|4457|4456.5|4456.5|4456|2758
1640166030000|2021-12-22 09:40:30|4456.5|4456|4456.5|4456|4457|4456|4456|4455.5|897
1640166040000|2021-12-22 09:40:40|4457|4456.5|4457|4456|4457|4456.5|4456.5|4456|88
1640166050000|2021-12-22 09:40:50|4456.5||4456.5||4457||4456.5||527
1640166060000|2021-12-22 09:41:00|||||||||28
1640166070000|2021-12-22 09:41:10|4456|4455.5|4456.5|4456|4457|4456.5|4456|4455.5|502
1640166080000|2021-12-22 09:41:20|4457|4456.5|4457.5|4457|4458|4457.5|4457|4456.5|678
1640166090000|2021-12-22 09:41:30|4457|4456.5|4456.5|4456|4457|4456.5|4456.5|4456|1425
1640166100000|2021-12-22 09:41:40|4457|4456.5|4457.5|4457|4457.5|4457|4457|4456.5|15
1640166110000|2021-12-22 09:41:50|4457|4456.5|4457.5|4457|4457.5|4457|4457|4456.5|57
1640166120000|2021-12-22 09:42:00||4456.5||4457||4457||4456.5|0
1640166130000|2021-12-22 09:42:10|4457|4456.5|4456.5|4456|4457|4456.5|4456.5|4456|586
1640166140000|2021-12-22 09:42:20|4456|4455.5|4455.5|4455|4456.5|4455.5|4455|4454.5|770
1640166150000|2021-12-22 09:42:30|4455|4454.5|4456|4455.5|4456.5|4456|4455|4454.5|670
1640166160000|2021-12-22 09:42:40|4455.5|4455|4455.5|4455|4456|4455|4455.5|4455|206
1640166170000|2021-12-22 09:42:50|4455|4454.5|4454.5|4454|4455|4454.5|4454.5|4454|617
1640166180000|2021-12-22 09:43:00|4454|4453.5|4455|4454.5|4455|4454.5|4454|4453.5|1811
1640166190000|2021-12-22 09:43:10|4455.5|4455|4455.5|4454.5|4455.5|4455|4455.5|4454.5|78
1640166200000|2021-12-22 09:43:20|4455|4455|4456|4455.5|4456.5|4455.5|4455|4455|125
1640166210000|2021-12-22 09:43:30|4456.5|4456|4455|4454.5|4456.5|4456|4455|4454.5|3720
1640166220000|2021-12-22 09:43:40|4454.5|4454|4454|4453|4454.5|4454|4453.5|4453|1398
1640166230000|2021-12-22 09:43:50|4453.5|4453.5|4455|4454.5|4455|4454.5|4453.5|4453.5|1456
1640166240000|2021-12-22 09:44:00|4454.5|4454|4454.5|4454|4454.5|4454.5|4454.5|4454|310
1640166250000|2021-12-22 09:44:10|4454|4453.5|4455.5|4455|4455.5|4455|4454|4453|2503
1640166260000|2021-12-22 09:44:20|4456|4455.5|4456|4455.5|4456|4455.5|4455.5|4455|319
1640166270000|2021-12-22 09:44:30|4456.5|4456|4456.5|4456|4456.5|4456|4456.5|4456|57
1640166300000|2021-12-22 09:45:00|4456|4455.5|4454.5|4454|4456|4455.5|4454.5|4453.5|1131
1640166310000|2021-12-22 09:45:10||4453.5||4453.5||4453.5||4453.5|0
1640166320000|2021-12-22 09:45:20|4455|4454|4455|4454|4455|4454.5|4454.5|4453.5|806
1640166330000|2021-12-22 09:45:30|4455.5|4454.5|4455.5|4455|4457|4456|4455.5|4454.5|2517
1640166340000|2021-12-22 09:45:40|4455|4454.5|4455|4454.5|4455.5|4454.5|4455|4454.5|353
1640166360000|2021-12-22 09:46:00|4454.5|4454|4454.5|4454|4454.5|4454|4454.5|4454|1246
1640166370000|2021-12-22 09:46:10|4455|4454.5|4454.5|4454|4455|4454.5|4454.5|4454|244
1640166380000|2021-12-22 09:46:20|4454|4453.5|4455|4454.5|4455.5|4454.5|4454|4453.5|1302
1640166390000|2021-12-22 09:46:30|4454.5|4454|4454|4453.5|4454.5|4454|4454|4453.5|702
1640166400000|2021-12-22 09:46:40|4453.5|4453|4452.5|4452|4453.5|4453|4452.5|4452|643
1640166410000|2021-12-22 09:46:50|4453|4452.5|4452.5|4452|4453|4452.5|4452.5|4452|57
1640166420000|2021-12-22 09:47:00|4452|4451.5|4451|4450.5|4452|4451.5|4451|4450.5|377
1640166450000|2021-12-22 09:47:30|4450.5|4450|4450|4449.5|4450.5|4450|4450|4449.5|930
1640166460000|2021-12-22 09:47:40|4449.5|4449|4449.5|4449|4449.5|4449|4449|4448.5|588
1640166470000|2021-12-22 09:47:50|4449|4448.5|4449.5|4449|4449.5|4449|4449|4448.5|734
1640166480000|2021-12-22 09:48:00|4449|4448.5|4448.5|4447.5|4449|4448.5|4448.5|4447.5|276
1640166490000|2021-12-22 09:48:10|4449|4448|4449|4448.5|4449.5|4449|4449|4448|2324
1640166500000|2021-12-22 09:48:20|4449.5||4449||4449.5||4449||137
1640166510000|2021-12-22 09:48:30|4449.5|4449|4449.5|4449|4449.5|4449|4449.5|4449|58
1640166520000|2021-12-22 09:48:40|4450|4449.5|4449.5|4449|4450.5|4449.5|4449.5|4449|565
1640166530000|2021-12-22 09:48:50|4449|4448.5|4449.5|4449|4449.5|4449|4449|4448.5|592
1640166540000|2021-12-22 09:49:00|4450|4449.5|4450.5|4450|4450.5|4450|4450|4449|642
1640166550000|2021-12-22 09:49:10|4451||4451||4451||4451||0
1640166560000|2021-12-22 09:49:20|4451.5|4450.5|4452|4451.5|4452.5|4452|4451.5|4450.5|426
1640166570000|2021-12-22 09:49:30|4451.5|4451|4452|4451|4452|4451|4451.5|4451|283
1640166580000|2021-12-22 09:49:40|4452.5|4451.5|4452|4451.5|4452.5|4452|4452|4451.5|155
1640166590000|2021-12-22 09:49:50|4451.5|4451|4452|4450.5|4452|4451|4451|4450.5|2376
1640166600000|2021-12-22 09:50:00|4451.5|4451|4452|4451.5|4452|4451.5|4451|4450.5|807
1640166610000|2021-12-22 09:50:10|4451.5|4451|4449.5|4449|4451.5|4451|4449.5|4449|1201
1640166620000|2021-12-22 09:50:20|4450|4449.5|4451|4450|4451|4450|4450|4449.5|438
1640166630000|2021-12-22 09:50:30|4451.5|4450.5|4451.5|4451|4451.5|4451|4451.5|4450.5|194
1640166640000|2021-12-22 09:50:40|4452|4451.5|4452|4451.5|4452|4451.5|4452|4451|554
1640166650000|2021-12-22 09:50:50|4451.5|4451|4451.5|4451|4451.5|4451.5|4451.5|4451|124
1640166660000|2021-12-22 09:51:00|4452|4451.5|4452|4451.5|4452.5|4451.5|4452|4451.5|250
1640166690000|2021-12-22 09:51:30|4452.5|4452|4452|4451.5|4452.5|4452|4452|4451.5|420
1640166700000|2021-12-22 09:51:40|4451.5|4451|4451|4450.5|4451.5|4451|4451|4450.5|2287
1640166710000|2021-12-22 09:51:50|4450.5|4450|4450.5|4450|4451|4450.5|4450.5|4450|455
1640166720000|2021-12-22 09:52:00|4451|4450.5|4451|4450.5|4451|4450.5|4451|4450.5|604
1640166730000|2021-12-22 09:52:10|4450.5|4450|4450.5|4450|4451|4450|4450.5|4450|68
1640166740000|2021-12-22 09:52:20|4451|4450.5|4451|4450.5|4451|4450.5|4450.5|4450|298
1640166750000|2021-12-22 09:52:30|4451.5|4451|4451.5|4451|4451.5|4451|4450|4449.5|10068
1640166760000|2021-12-22 09:52:40|4452|4450.5|4452.5|4451.5|4452.5|4451.5|4452|4450.5|0
1640166770000|2021-12-22 09:52:50|4452||4452.5||4452.5||4452||0
1640166780000|2021-12-22 09:53:00|4452||4452||4452.5||4452||0
1640166790000|2021-12-22 09:53:10|4452.5|4452|4453|4452.5|4453|4452.5|4452.5|4452|378
1640166800000|2021-12-22 09:53:20|4452.5|4452|4453|4452.5|4453|4452.5|4452.5|4452|397
1640166810000|2021-12-22 09:53:30|4452.5|4452|4451.5|4450.5|4452.5|4452.5|4451|4450.5|2169
1640166820000|2021-12-22 09:53:40|4451|4450|4451|4450.5|4451|4450.5|4451|4450|1084
1640166830000|2021-12-22 09:53:50|4451.5|4451|4450|4449.5|4452|4451.5|4449.5|4449|11429
1640166840000|2021-12-22 09:54:00|4449.5|4449|4450|4449|4450|4449.5|4449.5|4449|761
1640166850000|2021-12-22 09:54:10|4449.5|4449.5|4450|4449.5|4450|4449.5|4449.5|4449|195
1640166860000|2021-12-22 09:54:20|4450.5|4450|4452|4451.5|4452|4451.5|4450.5|4450|2672
1640166870000|2021-12-22 09:54:30|4451.5|4451|4452|4451|4452|4451.5|4451.5|4451|849
1640166880000|2021-12-22 09:54:40|4451.5|4451.5|4451.5|4451|4452|4451.5|4451.5|4451|147
1640166890000|2021-12-22 09:54:50|4451|4450.5|4449.5|4449|4451|4450.5|4449.5|4449|380
1640166900000|2021-12-22 09:55:00|4450|4449.5|4450|4449.5|4450.5|4450|4450|4449.5|651
1640166910000|2021-12-22 09:55:10|4450.5|4450|4450.5|4450|4451|4450.5|4450.5|4450|8
1640166920000|2021-12-22 09:55:20|4451|4450.5|4451.5|4450.5|4451.5|4450.5|4450.5|4450|418
1640166930000|2021-12-22 09:55:30|4452|4451|4451.5|4451|4452|4451.5|4451.5|4451|291
1640166940000|2021-12-22 09:55:40|4451|4450.5|4451|4450|4451|4450.5|4450.5|4450|643
1640166950000|2021-12-22 09:55:50|4450.5|4449.5|4450.5|4450|4451|4450|4450|4449.5|1211
1640166960000|2021-12-22 09:56:00|4451|4450.5|4450.5|4450|4451|4450.5|4450|4449.5|762
1640166970000|2021-12-22 09:56:10|4451|4450.5|4451|4450.5|4451|4450.5|4451|4450.5|217
1640166980000|2021-12-22 09:56:20|4451.5|4450|4451.5|4450.5|4452|4451|4451.5|4450|614
1640166990000|2021-12-22 09:56:30||4451||4450.5||4451||4450.5|260
1640167000000|2021-12-22 09:56:40|4451|4450|4450|4449|4451|4450|4449|4448.5|3798
1640167010000|2021-12-22 09:56:50|4449.5|4449.5|4449.5|4449|4450|4449.5|4449.5|4449|979
1640167020000|2021-12-22 09:57:00|4449|4448.5|4449|4448.5|4449|4448.5|4449|4448.5|552
1640167030000|2021-12-22 09:57:10|4448.5|4448|4448.5|4448|4448.5|4448|4448.5|4448|1577
1640167040000|2021-12-22 09:57:20|4449|4448.5|4449|4448.5|4450|4449.5|4448.5|4448|1951
1640167050000|2021-12-22 09:57:30|4448.5|4448|4448.5|4447.5|4448.5|4448|4448|4447.5|813
1640167060000|2021-12-22 09:57:40|4448|4448|4447|4446.5|4448.5|4448|4447|4446.5|1270
1640167070000|2021-12-22 09:57:50|4446.5|4446|4446.5|4446|4446.5|4446|4446.5|4446|258
1640167080000|2021-12-22 09:58:00|4446|4445.5|4446|4445.5|4446|4445.5|4445.5|4445|1241
1640167090000|2021-12-22 09:58:10|4446.5|4446|4446|4445.5|4446.5|4446|4445.5|4445|2754
1640167100000|2021-12-22 09:58:20|4446.5|4446|4447|4446.5|4447.5|4447|4446|4445.5|1830
1640167110000|2021-12-22 09:58:30|4446.5|4446|4447|4446.5|4447|4446.5|4446.5|4446|749
1640167120000|2021-12-22 09:58:40|4446.5|4446|4447|4446|4447|4446.5|4446.5|4446|293
1640167130000|2021-12-22 09:58:50|4446.5|4446.5|4447|4446.5|4447|4446.5|4446.5|4446|99
1640167140000|2021-12-22 09:59:00|4446.5|4446|4445|4444.5|4446.5|4446|4445|4444.5|2196
1640167150000|2021-12-22 09:59:10|4444.5|4444|4446|4445|4446|4445|4444.5|4443.5|1881
1640167160000|2021-12-22 09:59:20|4445.5|4445.5|4444.5|4444|4446|4445.5|4444|4443.5|2318
1640167170000|2021-12-22 09:59:30|4444|4443.5|4443|4442|4444|4443.5|4443|4442|2443
1640167180000|2021-12-22 09:59:40|4443.5|4442.5|4444|4443|4444|4443.5|4443|4442|81
1640167190000|2021-12-22 09:59:50|4443.5||4443.5||4443.5||4443.5||0
1640167200000|2021-12-22 10:00:00|4444|4443.5|4443.5|4443|4444|4443.5|4443.5|4443|284
1640167210000|2021-12-22 10:00:10|4443|4442.5|4445|4444|4445.5|4444.5|4442.5|4442|5193
1640167220000|2021-12-22 10:00:20|4444.5|4444.5|4444|4443.5|4444.5|4444.5|4444|4443|1226
1640167230000|2021-12-22 10:00:30|4443.5|4443|4442.5|4442|4444|4443|4442.5|4442|1237
1640167240000|2021-12-22 10:00:40|4443|4442.5|4443|4442.5|4443|4442.5|4443|4442.5|372
1640167250000|2021-12-22 10:00:50|4442.5|4442|4443|4442.5|4443|4442.5|4442.5|4442|689
1640167260000|2021-12-22 10:01:00|4442.5|4442|4442.5|4442|4443|4442.5|4442.5|4442|0
1640167270000|2021-12-22 10:01:10|4442|4441.5|4442|4441.5|4442.5|4442|4441.5|4440.5|3404
1640167280000|2021-12-22 10:01:20|4442.5|4441|4441.5|4441|4442.5|4441|4441.5|4441|19
1640167290000|2021-12-22 10:01:30|4442|4441.5|4440.5|4440|4442.5|4441.5|4440.5|4439.5|895
1640167300000|2021-12-22 10:01:40|4441|4440.5|4441|4440|4441.5|4440.5|4440.5|4440|354
1640167310000|2021-12-22 10:01:50||4440.5||4440.5||4440.5||4440|0
1640167320000|2021-12-22 10:02:00|4441.5|4441|4442|4441.5|4442.5|4442|4441.5|4441|544
1640167330000|2021-12-22 10:02:10|4441.5|4441|4441.5|4441|4441.5|4441|4441.5|4441|742
1640167350000|2021-12-22 10:02:30|4442|4441.5|4441.5|4441|4442|4441.5|4441.5|4441|311
1640167360000|2021-12-22 10:02:40|4442|4441.5|4440.5|4440|4442|4441.5|4440.5|4440|1780
1640167370000|2021-12-22 10:02:50|4441|4440.5|4441|4440|4441.5|4440.5|4441|4440|339
1640167380000|2021-12-22 10:03:00|4440.5|4439.5|4440|4439.5|4440.5|4440|4439|4438.5|637
1640167390000|2021-12-22 10:03:10|||||||||200
1640167400000|2021-12-22 10:03:20|4439.5|4439|4439.5|4439|4439.5|4439|4439.5|4439|521
1640167410000|2021-12-22 10:03:30|4440|4439.5|4439|4438.5|4440|4439.5|4439|4438.5|1048
1640167420000|2021-12-22 10:03:40|4438.5|4438|4438.5|4438|4439|4438|4438.5|4438|326
1640167430000|2021-12-22 10:03:50|4438|4437.5|4439|4438.5|4439|4438.5|4438|4437.5|4
1640167440000|2021-12-22 10:04:00|4439.5|4439|4440|4439|4440|4439|4439.5|4439|107
1640167450000|2021-12-22 10:04:10|4439.5|4438.5|4439|4438.5|4439.5|4438.5|4439|4438.5|351
1640167460000|2021-12-22 10:04:20|4438.5|4438|4438.5|4438|4439.5|4438.5|4438.5|4438|997
1640167480000|2021-12-22 10:04:40|4438|4437.5|4438|4437.5|4438|4437.5|4438|4437.5|778
1640167490000|2021-12-22 10:04:50|4437.5|4437|4437|4436.5|4437.5|4437|4436|4435.5|1048
1640167500000|2021-12-22 10:05:00|4436.5|4436|4436|4435.5|4436.5|4436|4436|4435|804
1640167510000|2021-12-22 10:05:10|4436.5|4436|4437|4436|4437|4436|4435.5|4435|4843
1640167520000|2021-12-22 10:05:20|4436.5|4436.5|4436.5|4436|4437|4436.5|4436.5|4435.5|665
1640167530000|2021-12-22 10:05:30|4437||4436.5||4437||4436.5||0
1640167540000|2021-12-22 10:05:40|4437|4436.5|4438.5|4437.5|4438.5|4437.5|4437|4436.5|500
1640167560000|2021-12-22 10:06:00|4438|4438|4438|4437.5|4439|4438.5|4438|4437.5|1461
1640167570000|2021-12-22 10:06:10|4438.5|4438|4438.5|4437.5|4439|4438.5|4438.5|4437.5|472
1640167580000|2021-12-22 10:06:20|4438|4438|4438|4437.5|4438|4438|4438|4437.5|0
1640167590000|2021-12-22 10:06:30|||||||||10
1640167600000|2021-12-22 10:06:40|4438.5|4438|4439|4438|4439.5|4439|4438.5|4437.5|452
1640167610000|2021-12-22 10:06:50|4438.5|4437.5|4438|4437.5|4439|4438|4438|4437.5|3060
1640167620000|2021-12-22 10:07:00|4438.5|4438|4439|4438.5|4439.5|4439|4438.5|4438|466
1640167630000|2021-12-22 10:07:10|4439.5|4439|4440|4439|4440|4439|4439.5|4438.5|471
1640167640000|2021-12-22 10:07:20|4439.5|4439.5|4440|4439.5|4440|4439.5|4439.5|4439|51
1640167650000|2021-12-22 10:07:30|4440.5||4440||4440.5||4440||1401
1640167660000|2021-12-22 10:07:40|4440.5||4440||4440.5||4440||1508
1640167680000|2021-12-22 10:08:00|4439.5|4439|4439|4438.5|4439.5|4439|4438.5|4438|2048
1640167690000|2021-12-22 10:08:10|4438.5|4438|4439.5|4439|4440|4439.5|4438.5|4438|1610
1640167700000|2021-12-22 10:08:20|4440|4439.5|4439.5|4439|4440|4439.5|4439.5|4439|317
1640167710000|2021-12-22 10:08:30|4440|4439.5|4440|4439.5|4440|4439.5|4440|4439|94
1640167720000|2021-12-22 10:08:40|4439.5|4439|4440|4439.5|4440|4439.5|4439.5|4439|36
1640167740000|2021-12-22 10:09:00|4440.5|4440|4442.5|4442|4442.5|4442|4440|4440|2880
1640167760000|2021-12-22 10:09:20|4442|4441.5|4442.5|4442|4442.5|4442|4441.5|4441|2692
1640167770000|2021-12-22 10:09:30|4443|4442.5|4443|4442.5|4443|4442.5|4442.5|4442|497
1640167780000|2021-12-22 10:09:40|4443.5|4443|4444|4443|4444|4443|4443.5|4443|436
1640167790000|2021-12-22 10:09:50|4443.5|4443.5|4443.5|4443|4444|4443.5|4443.5|4443|792
1640167800000|2021-12-22 10:10:00|4444|4443.5|4444|4443.5|4444|4443.5|4443.5|4443|1102
1640167810000|2021-12-22 10:10:10|4444.5|4443|4444|4443.5|4444.5|4443.5|4444|4443|1378
1640167820000|2021-12-22 10:10:20|4443.5|4443|4443.5|4443|4444|4443.5|4443.5|4443|698
1640167840000|2021-12-22 10:10:40|4444|4443.5|4444|4443.5|4444.5|4443.5|4444|4443.5|43
1640167850000|2021-12-22 10:10:50|4444.5|4444|4444|4443.5|4444.5|4444|4444|4443.5|68
1640167860000|2021-12-22 10:11:00|4444.5||4444||4444.5||4444||45
1640167870000|2021-12-22 10:11:10|4443.5|4443|4443.5|4443|4443.5|4443|4443|4442.5|1808
1640167880000|2021-12-22 10:11:20|4444|4443.5|4444.5|4444|4444.5|4444|4444|4443.5|320
1640167890000|2021-12-22 10:11:30|4444|4443.5|4444|4443.5|4444.5|4443.5|4444|4443.5|56
1640167900000|2021-12-22 10:11:40|4444.5|4444|4445|4444.5|4445|4444.5|4444.5|4443.5|114
1640167920000|2021-12-22 10:12:00|4445.5|4445|4444.5|4444|4445.5|4445|4444.5|4444|555
1640167940000|2021-12-22 10:12:20|4444|4443.5|4444|4443.5|4444|4443.5|4444|4443|539
1640167960000|2021-12-22 10:12:40|4444.5|4444|4445|4444|4445|4444|4444.5|4444|585
1640167970000|2021-12-22 10:12:50|4445.5|4444.5|4446|4445.5|4446.5|4445.5|4445.5|4444.5|747
1640167980000|2021-12-22 10:13:00|4446.5|4446|4447|4446|4447|4446|4446|4445.5|210
1640167990000|2021-12-22 10:13:10|4447.5|4446.5|4447.5|4447|4447.5|4447|4447.5|4446.5|0
1640168000000|2021-12-22 10:13:20|4448|4447.5|4448|4447.5|4448.5|4447.5|4448|4447.5|196
1640168010000|2021-12-22 10:13:30|4447.5|4447|4447.5|4447|4447.5|4447|4447.5|4447|1297
1640168020000|2021-12-22 10:13:40|4447|4446.5|4448.5|4447.5|4448.5|4448|4447|4446.5|824
1640168030000|2021-12-22 10:13:50|4449|4448|4449|4448.5|4449|4448.5|4448.5|4448|150
1640168040000|2021-12-22 10:14:00||4448||4448||4448||4448|7
1640168050000|2021-12-22 10:14:10|4448.5|4448.5|4448|4447.5|4449|4448.5|4448|4447.5|1718
1640168070000|2021-12-22 10:14:30|4447.5|4447|4448|4447|4448|4447.5|4447.5|4447|732
1640168080000|2021-12-22 10:14:40|4447.5|4447.5|4449|4448|4449|4448|4447.5|4447|1044
1640168090000|2021-12-22 10:14:50|4448.5|4447.5|4449.5|4448.5|4449.5|4449|4448.5|4447.5|1776
1640168100000|2021-12-22 10:15:00||4449||4449||4449||4448.5|471
1640168110000|2021-12-22 10:15:10|4450|4449.5|4450.5|4450|4450.5|4450|4449.5|4449.5|622
1640168120000|2021-12-22 10:15:20|4451|4450.5|4452|4451|4452|4451|4450.5|4450|526
1640168130000|2021-12-22 10:15:30|4451.5|4450.5|4451.5|4450.5|4451.5|4451|4451|4450.5|218
1640168140000|2021-12-22 10:15:40|4451|4451|4451|4450|4451|4451|4450.5|4450|1800
1640168150000|2021-12-22 10:15:50|4450.5|4450.5|4450.5|4450|4451.5|4450.5|4450.5|4450|361
1640168160000|2021-12-22 10:16:00|4450|4449.5|4449.5|4449|4450.5|4450|4449.5|4449|1065
1640168170000|2021-12-22 10:16:10|||||||||10
1640168180000|2021-12-22 10:16:20|4450|4449.5|4450|4449.5|4450.5|4450|4450|4449.5|655
1640168190000|2021-12-22 10:16:30|4450.5|4450|4450.5|4450|4450.5|4450|4450.5|4450|383
1640168200000|2021-12-22 10:16:40|4451|4450.5|4452|4451.5|4452.5|4451.5|4451|4450.5|713
1640168210000|2021-12-22 10:16:50|4452.5|4452|4453|4452|4453|4452.5|4452.5|4452|0
1640168220000|2021-12-22 10:17:00|4452.5|4452.5|4453|4452.5|4453|4452.5|4452.5|4452|479
1640168230000|2021-12-22 10:17:10|4451.5|4451.5|4452.5|4451.5|4453|4452.5|4451|4450|13118
1640168240000|2021-12-22 10:17:20|4452|4452|4452.5|4452|4453|4452.5|4452|4451.5|6961
1640168250000|2021-12-22 10:17:30|4453|4452.5|4453.5|4453|4453.5|4453|4453|4452.5|313
1640168260000|2021-12-22 10:17:40|4454|4452.5|4454|4453|4454|4453|4453|4452.5|74
1640168270000|2021-12-22 10:17:50|4453.5|4452.5|4453.5|4453|4454|4453|4453.5|4452.5|7
1640168280000|2021-12-22 10:18:00|4454||4453.5||4454||4453.5||0
1640168290000|2021-12-22 10:18:10|4454|4453.5|4455|4454.5|4455|4454.5|4454|4453.5|317
1640168300000|2021-12-22 10:18:20|4454.5|4454|4454|4453.5|4454.5|4454|4454|4453.5|2209
1640168310000|2021-12-22 10:18:30|4453.5|4453|4454.5|4454|4454.5|4454|4453.5|4453|857
1640168320000|2021-12-22 10:18:40||4453.5||4454||4454||4453.5|0
1640168330000|2021-12-22 10:18:50|4454|4453.5|4455|4454.5|4455|4454.5|4454|4453.5|1562
1640168340000|2021-12-22 10:19:00|4454.5|4454|4455.5|4454.5|4455.5|4455|4454.5|4454|2329
1640168350000|2021-12-22 10:19:10|4455|4454|4455|4454.5|4455.5|4455|4455|4454|939
1640168360000|2021-12-22 10:19:20|||||||||150
1640168370000|2021-12-22 10:19:30|4454.5|4454|4456.5|4455.5|4456.5|4456|4454.5|4454|1345
1640168390000|2021-12-22 10:19:50|4457|4456|4456.5|4456|4457.5|4457|4456.5|4456|1833
1640168400000|2021-12-22 10:20:00|4457|4456.5|4457.5|4456.5|4457.5|4457|4456.5|4456|737
1640168410000|2021-12-22 10:20:10|4457|4457|4457.5|4457|4457.5|4457|4457|4457|0
1640168420000|2021-12-22 10:20:20|4457|4456.5|4458|4457|4458|4457.5|4457|4456.5|466
1640168430000|2021-12-22 10:20:30|4458.5|4457.5|4458|4457.5|4458.5|4458|4458|4457|491
1640168440000|2021-12-22 10:20:40|4458.5|4458|4458.5|4458|4459|4458|4458|4457.5|1833
1640168450000|2021-12-22 10:20:50|4459|4458.5|4459.5|4459|4459.5|4459|4458.5|4458|1010
1640168460000|2021-12-22 10:21:00|4460|4459.5|4459.5|4459|4460|4459.5|4459.5|4459|515
1640168470000|2021-12-22 10:21:10|4459|4458.5|4458.5|4458|4459|4458.5|4458.5|4458|2707
1640168480000|2021-12-22 10:21:20|4458|4457.5|4459|4458.5|4459.5|4459|4458|4457.5|2094
1640168490000|2021-12-22 10:21:30|4459.5|4459|4458.5|4458|4459.5|4459|4458.5|4458|2115
1640168500000|2021-12-22 10:21:40|4458|4457.5|4458|4457.5|4459|4458|4458|4457|1384
1640168510000|2021-12-22 10:21:50|4458.5|4457|4458.5|4457.5|4459|4458|4458.5|4457|855
1640168520000|2021-12-22 10:22:00|4458|4458|4458|4457.5|4458|4458|4458|4457.5|57
1640168540000|2021-12-22 10:22:20|4458.5|4458|4458.5|4457.5|4458.5|4458|4458|4457.5|774
1640168550000|2021-12-22 10:22:30|4458|4458|4458.5|4458|4458.5|4458|4458|4458|0
1640168560000|2021-12-22 10:22:40|4459|4458.5|4459|4458.5|4459|4458.5|4459|4458.5|771
1640168570000|2021-12-22 10:22:50|4459.5|4459|4459.5|4459|4459.5|4459|4459.5|4459|2546
1640168580000|2021-12-22 10:23:00|4460|4459.5|4461|4460.5|4461.5|4461|4460|4459.5|14048
1640168590000|2021-12-22 10:23:10|4461.5|4460|4461.5|4461|4461.5|4461|4461|4460|1296
1640168600000|2021-12-22 10:23:20|4461|4460.5|4461|4460.5|4461|4461|4460.5|4460|1891
1640168610000|2021-12-22 10:23:30|4460.5|4460|4462|4461.5|4462|4461.5|4460.5|4460|9369
1640168620000|2021-12-22 10:23:40|4462.5|4461|4462.5|4461.5|4462.5|4462|4462|4461|786
1640168630000|2021-12-22 10:23:50|4462|4461|4461.5|4461|4462|4461|4461.5|4461|265
1640168640000|2021-12-22 10:24:00|4462|4460.5|4462.5|4461.5|4463|4462.5|4462|4460.5|3302
1640168650000|2021-12-22 10:24:10|4462|4462|4462|4461|4462|4462|4461.5|4461|938
1640168660000|2021-12-22 10:24:20|4461.5|4461.5|4461.5|4461|4462|4461.5|4461.5|4461|2820
1640168670000|2021-12-22 10:24:30|4462|4461.5|4462|4461.5|4462|4461.5|4462|4461|150
1640168680000|2021-12-22 10:24:40|4461.5|4461|4461.5|4461|4461.5|4461.5|4461.5|4461|292
1640168690000|2021-12-22 10:24:50|4462|4460.5|4462.5|4462|4462.5|4462|4462|4460.5|21699
1640168700000|2021-12-22 10:25:00|4463|4461.5|4461.5|4461|4463|4461.5|4461.5|4460.5|5871
1640168710000|2021-12-22 10:25:10||4460.5||4461||4461||4460.5|4342
1640168720000|2021-12-22 10:25:20|4461|4460.5|4461|4460.5|4461|4460.5|4461|4460.5|1557
1640168730000|2021-12-22 10:25:30|||||||||15
1640168740000|2021-12-22 10:25:40|4461.5|4461|4461|4460.5|4461.5|4461|4461|4460.5|745
1640168750000|2021-12-22 10:25:50|4461.5|4461|4461.5|4461|4461.5|4461|4461|4461|654
1640168760000|2021-12-22 10:26:00|4461|4460.5|4461.5|4461|4462|4461|4460|4459.5|2938
1640168770000|2021-12-22 10:26:10|4461|4460.5|4460.5|4460|4461|4460.5|4460.5|4460|1104
1640168780000|2021-12-22 10:26:20|4461|4460.5|4460.5|4460|4461|4460.5|4460.5|4460|164
1640168790000|2021-12-22 10:26:30|4461|4460.5|4461|4460.5|4461|4460.5|4461|4460.5|0
1640168810000|2021-12-22 10:26:50|4461.5|4461|4460.5|4460|4461.5|4461|4460.5|4460|1763
1640168820000|2021-12-22 10:27:00|4461||4460.5||4461||4460.5||0
1640168830000|2021-12-22 10:27:10|||||||||12
1640168840000|2021-12-22 10:27:20|4460|4459.5|4460|4459.5|4460|4459.5|4460|4459.5|847
1640168850000|2021-12-22 10:27:30|4460.5|4460|4460.5|4460|4460.5|4460|4460.5|4460|87
1640168860000|2021-12-22 10:27:40|4461|4460.5|4461|4460.5|4461|4460.5|4461|4460.5|473
1640168870000|2021-12-22 10:27:50|4461.5|4461|4461.5|4461|4461.5|4461|4461.5|4461|137
1640168880000|2021-12-22 10:28:00|4461|4460.5|4461.5|4461|4461.5|4461|4461|4460.5|538
1640168890000|2021-12-22 10:28:10|4462|4461.5|4463|4462|4463.5|4463|4462|4461.5|4205
1640168900000|2021-12-22 10:28:20|4462.5|4461.5|4462.5|4461.5|4462.5|4461.5|4462|4461.5|2062
1640168910000|2021-12-22 10:28:30|4462|4461|4461|4460.5|4462.5|4461|4460.5|4460|2684
1640168930000|2021-12-22 10:28:50|4461.5|4461|4462|4461|4462|4461.5|4461.5|4461|1592
1640168940000|2021-12-22 10:29:00|4461.5|4461.5|4461.5|4461|4461.5|4461.5|4461.5|4461|150
1640168950000|2021-12-22 10:29:10|4462|4461.5|4461.5|4461|4462|4461.5|4461.5|4461|619
1640168960000|2021-12-22 10:29:20|||||||||150
1640168970000|2021-12-22 10:29:30|4462|4461.5|4461.5|4461|4462|4461.5|4461.5|4461|655
1640168980000|2021-12-22 10:29:40|4461|4460.5|4461|4460.5|4461.5|4461|4461|4460.5|863
1640168990000|2021-12-22 10:29:50|4460.5|4460|4461|4460.5|4461|4460.5|4460.5|4460|1773
1640169000000|2021-12-22 10:30:00|4461.5|4461|4462|4461|4462|4461.5|4461.5|4461|153
1640169010000|2021-12-22 10:30:10|4461.5|4461.5|4462|4461|4462|4461.5|4461.5|4461|5
1640169020000|2021-12-22 10:30:20||4461.5||4461.5||4461.5||4461.5|0
1640169030000|2021-12-22 10:30:30|4462.5|4462|4462|4461.5|4462.5|4462|4462|4461.5|125
1640169050000|2021-12-22 10:30:50|4462.5|4462|4463.5|4463|4464|4463|4462.5|4461.5|5082
1640169070000|2021-12-22 10:31:10|4464|4463.5|4464|4463.5|4464|4463.5|4464|4463.5|153
1640169080000|2021-12-22 10:31:20|4463.5|4463|4463.5|4463|4463.5|4463|4463.5|4463|1298
1640169090000|2021-12-22 10:31:30|4463|4462.5|4462.5|4462|4463.5|4462.5|4462.5|4461.5|4127
1640169100000|2021-12-22 10:31:40|4462|4461.5|4461|4460|4462.5|4462|4461|4460|1250
1640169110000|2021-12-22 10:31:50|4460.5|4459.5|4460.5|4459.5|4460.5|4460|4460|4459|2609
1640169120000|2021-12-22 10:32:00|4461|4460|4461|4460.5|4461.5|4461|4461|4460|685
1640169130000|2021-12-22 10:32:10|4460.5|4460|4461|4460|4461|4460.5|4460.5|4460|674
1640169140000|2021-12-22 10:32:20|4460.5|4460.5|4460|4459.5|4461|4460.5|4460|4459|1240
1640169150000|2021-12-22 10:32:30|4459.5|4459|4459.5|4459|4460|4459|4459|4458|594
1640169170000|2021-12-22 10:32:50|4460|4459.5|4460|4459.5|4460|4459.5|4460|4459|249
1640169180000|2021-12-22 10:33:00|4460.5|4460|4460.5|4460|4460.5|4460|4460.5|4460|437
1640169190000|2021-12-22 10:33:10|4461|4460.5|4461|4460.5|4461|4460.5|4461|4460|604
1640169210000|2021-12-22 10:33:30|4460.5|4460|4460.5|4460|4460.5|4460|4460.5|4460|694
1640169220000|2021-12-22 10:33:40|4461|4460.5|4460.5|4459.5|4461|4460.5|4460|4459.5|1412
1640169230000|2021-12-22 10:33:50|4460|4460|4460.5|4460|4460.5|4460|4460|4459.5|1653
1640169240000|2021-12-22 10:34:00|||||||||51
1640169250000|2021-12-22 10:34:10|4461|4460.5|4461|4460.5|4461|4460.5|4461|4460|174
1640169270000|2021-12-22 10:34:30|4460.5|4460|4460|4459|4460.5|4460|4459.5|4459|1248
1640169280000|2021-12-22 10:34:40|4459.5|4459.5|4460|4459.5|4460|4459.5|4459.5|4459|133
1640169300000|2021-12-22 10:35:00|4460.5|4460|4461|4460.5|4461.5|4461|4460.5|4460|1220
1640169310000|2021-12-22 10:35:10|4460.5|4460|4460.5|4460|4460.5|4460|4460.5|4460|1580
1640169320000|2021-12-22 10:35:20|4460|4459.5|4460|4459.5|4460|4459.5|4459.5|4459|867
1640169330000|2021-12-22 10:35:30|4460.5|4459|4459|4458.5|4460.5|4459|4459|4458.5|1223
1640169340000|2021-12-22 10:35:40|4459.5|4459|4459.5|4459|4459.5|4459|4459.5|4458.5|124
1640169360000|2021-12-22 10:36:00|4460|4459.5|4460|4459.5|4460|4459.5|4460|4459.5|1504
1640169370000|2021-12-22 10:36:10|4460.5|4460|4461|4460.5|4461.5|4460.5|4460.5|4460|193
1640169380000|2021-12-22 10:36:20|4461.5|4461|4461.5|4461|4461.5|4461|4461.5|4461|57
1640169390000|2021-12-22 10:36:30|4461|4460.5|4461.5|4460.5|4461.5|4460.5|4461|4460.5|479
1640169400000|2021-12-22 10:36:40||4461||4461||4461||4460.5|0
1640169410000|2021-12-22 10:36:50|4461|4460.5|4461|4460.5|4461.5|4460.5|4461|4460.5|287
1640169420000|2021-12-22 10:37:00|4461.5|4461|4461.5|4461|4461.5|4461|4461|4461|596
1640169430000|2021-12-22 10:37:10|4461|4460.5|4461|4460.5|4461|4460.5|4461|4460.5|378
1640169450000|2021-12-22 10:37:30|4460.5|4460|4461|4460.5|4461.5|4461|4460.5|4459.5|3270
1640169470000|2021-12-22 10:37:50|4460.5|4460|4460.5|4460|4461|4460.5|4460.5|4460|447
1640169480000|2021-12-22 10:38:00|4461|4460.5|4460.5|4460|4461|4460.5|4460.5|4460|505
1640169490000|2021-12-22 10:38:10|4461|4460.5|4461|4460.5|4461|4460.5|4461|4460.5|311
1640169500000|2021-12-22 10:38:20|4461.5|4461|4461|4460.5|4461.5|4461|4461|4460.5|525
1640169540000|2021-12-22 10:39:00|4461.5|4461|4462|4461.5|4462|4461.5|4461|4460.5|1337
1640169550000|2021-12-22 10:39:10|||||||||308
1640169560000|2021-12-22 10:39:20|4461.5|4461|4462|4461|4462|4461.5|4461.5|4461|620
1640169570000|2021-12-22 10:39:30|4461.5|4461.5|4462.5|4462|4462.5|4462|4461.5|4461.5|1121
1640169580000|2021-12-22 10:39:40|4463||4462.5||4463||4462.5||30
1640169590000|2021-12-22 10:39:50|4463|4462.5|4463|4462.5|4463|4462.5|4463|4462.5|261
1640169600000|2021-12-22 10:40:00|4462.5|4462|4462.5|4462|4463|4462.5|4462.5|4462|207
1640169610000|2021-12-22 10:40:10|4463|4462.5|4462.5|4462|4463|4462.5|4462.5|4462|3
1640169620000|2021-12-22 10:40:20|4463|4462.5|4463.5|4463|4464|4463.5|4463|4462.5|429
1640169650000|2021-12-22 10:40:50|4464|4463.5|4463.5|4463|4464.5|4464|4463.5|4463|2538
1640169660000|2021-12-22 10:41:00|4464||4463.5||4464||4463.5||345
1640169670000|2021-12-22 10:41:10|4464|4463.5|4464.5|4463.5|4464.5|4463.5|4464|4463.5|53
1640169680000|2021-12-22 10:41:20|4465|4464|4464.5|4464|4465|4464|4464.5|4464|0
1640169690000|2021-12-22 10:41:30|4464|4463.5|4464|4463.5|4464|4463.5|4464|4463.5|3060
1640169700000|2021-12-22 10:41:40|4464.5|4464|4464.5|4464|4465|4464.5|4464.5|4464|1493
1640169710000|2021-12-22 10:41:50|4465|4463.5|4464|4463.5|4465|4463.5|4463.5|4463|1131
1640169720000|2021-12-22 10:42:00|4464.5|4463|4464.5|4463.5|4464.5|4464|4464.5|4463|30
1640169730000|2021-12-22 10:42:10|||||||||80
1640169740000|2021-12-22 10:42:20||4464||4464||4464||4464|0
1640169750000|2021-12-22 10:42:30|4464|4463.5|4464|4463|4464|4463.5|4463.5|4463|655
1640169760000|2021-12-22 10:42:40|4463.5|4463.5|4463.5|4463|4463.5|4463.5|4463.5|4463|318
1640169770000|2021-12-22 10:42:50|4463|4462.5|4463.5|4462.5|4463.5|4462.5|4462.5|4461.5|2620
1640169780000|2021-12-22 10:43:00|4463|4463|4463.5|4463|4463.5|4463|4463|4462.5|454
1640169790000|2021-12-22 10:43:10|4464|4463.5|4462|4461.5|4464|4463.5|4461.5|4461|3217
1640169800000|2021-12-22 10:43:20|4462.5|4462|4462|4461.5|4462.5|4462|4462|4461.5|761
1640169810000|2021-12-22 10:43:30|4461.5|4461|4461|4460.5|4461.5|4461|4460.5|4459.5|2291
1640169820000|2021-12-22 10:43:40|4460.5|4460|4460.5|4460|4460.5|4460|4460.5|4460|110
1640169830000|2021-12-22 10:43:50|4461|4460.5|4461|4460.5|4461|4460.5|4460.5|4460.5|0
1640169840000|2021-12-22 10:44:00|4460.5|4460|4460|4459.5|4460.5|4460|4460|4459|1028
1640169850000|2021-12-22 10:44:10|||||||||68
1640169870000|2021-12-22 10:44:30|4460.5|4460|4462|4461|4462|4461|4460.5|4460|1661
1640169880000|2021-12-22 10:44:40|4461.5|4460.5|4461.5|4461|4462|4461|4461|4460.5|251
1640169890000|2021-12-22 10:44:50|4462|4461.5|4462|4461.5|4462|4461.5|4462|4461|0
1640169900000|2021-12-22 10:45:00|4462.5|4462|4462.5|4462|4463|4462.5|4462.5|4461.5|453
1640169910000|2021-12-22 10:45:10|||||||||150
1640169920000|2021-12-22 10:45:20|4463|4462.5|4463|4462.5|4463|4462.5|4463|4462.5|900
1640169940000|2021-12-22 10:45:40|4463.5|4463|4463.5|4463|4464|4463.5|4463.5|4463|808
1640169950000|2021-12-22 10:45:50|4464|4463.5|4463.5|4463|4464|4463.5|4463.5|4463|515
1640169960000|2021-12-22 10:46:00|4464|4463.5|4464|4463.5|4464|4463.5|4463.5|4463|926
1640169970000|2021-12-22 10:46:10|4463.5|4463|4463.5|4463|4463.5|4463|4463.5|4463|835
1640169980000|2021-12-22 10:46:20|4463|4462.5|4463|4462|4463.5|4463|4462.5|4462|2352
1640169990000|2021-12-22 10:46:30|4462.5||4462.5||4462.5||4462.5||96
1640170000000|2021-12-22 10:46:40|4463|4462.5|4462.5|4462|4463|4462.5|4462.5|4462|130
1640170010000|2021-12-22 10:46:50|||||||||64
1640170020000|2021-12-22 10:47:00|4463|4462.5|4463|4462.5|4463|4462.5|4462.5|4462|286
1640170030000|2021-12-22 10:47:10|4462.5|4462|4462.5|4462|4463|4462|4462.5|4462|1312
1640170040000|2021-12-22 10:47:20|4463|4462.5|4463|4462.5|4463|4462.5|4463|4462.5|493
1640170050000|2021-12-22 10:47:30|4463.5|4463|4464|4463|4464.5|4463.5|4463.5|4462.5|3338
1640170060000|2021-12-22 10:47:40|4463.5|4463.5|4464|4463.5|4464|4463.5|4463.5|4463|0
1640170070000|2021-12-22 10:47:50|4464.5|4464|4464|4463.5|4465|4464|4464|4463.5|1976
1640170080000|2021-12-22 10:48:00|4463.5|4463|4463.5|4463|4463.5|4463|4463.5|4463|1076
1640170090000|2021-12-22 10:48:10|4464|4463.5|4464|4463|4464|4463.5|4464|4463|185
1640170100000|2021-12-22 10:48:20|4463.5|4462.5|4463|4462.5|4463.5|4462.5|4462.5|4462|1778
1640170110000|2021-12-22 10:48:30|4463.5|4462|4462.5|4462|4463.5|4462|4462|4461.5|1950
1640170120000|2021-12-22 10:48:40|||||||||11
1640170130000|2021-12-22 10:48:50|4463|4462.5|4463.5|4463|4463.5|4463|4463|4462.5|1046
1640170140000|2021-12-22 10:49:00|4463|4462.5|4462|4461.5|4463|4462.5|4462|4461.5|717
1640170150000|2021-12-22 10:49:10|4461.5|4461|4462.5|4461.5|4462.5|4461.5|4461.5|4461|1141
1640170160000|2021-12-22 10:49:20|4462||4462.5||4462.5||4462||11
1640170170000|2021-12-22 10:49:30|4462||4462||4462||4462||0
1640170180000|2021-12-22 10:49:40|4462.5|4462|4462|4461.5|4462.5|4462|4462|4461.5|763
1640170190000|2021-12-22 10:49:50|4461.5|4460.5|4461.5|4461|4461.5|4461|4461|4460.5|3000
1640170200000|2021-12-22 10:50:00|4461|4460.5|4462|4461.5|4462.5|4461.5|4461|4460.5|1295
1640170210000|2021-12-22 10:50:10|4462.5|4461|4462.5|4461.5|4462.5|4461.5|4462.5|4461|0
1640170220000|2021-12-22 10:50:20|4462||4462||4462||4462||0
1640170230000|2021-12-22 10:50:30|4461.5|4461|4461.5|4461|4461.5|4461|4461|4460.5|1165
1640170240000|2021-12-22 10:50:40|4461|4460.5|4462|4461|4462|4461|4461|4460.5|893
1640170250000|2021-12-22 10:50:50||4461.5||4461.5||4461.5||4461.5|0
1640170260000|2021-12-22 10:51:00|4461.5|4461|4461.5|4461|4462|4461.5|4461.5|4461|515
1640170270000|2021-12-22 10:51:10|4461|4460.5|4461|4460.5|4461|4460.5|4461|4460.5|880
1640170280000|2021-12-22 10:51:20|4460.5|4460|4460|4459.5|4461.5|4461|4460|4459|1440
1640170290000|2021-12-22 10:51:30|4459.5|4459|4459|4458.5|4460|4459.5|4459|4458.5|1976
1640170300000|2021-12-22 10:51:40|4459.5|4459|4459.5|4459|4459.5|4459|4459.5|4458.5|668
1640170310000|2021-12-22 10:51:50|4459|4458.5|4458.5|4458|4459|4458.5|4458.5|4457.5|695
1640170320000|2021-12-22 10:52:00|4459|4458.5|4459.5|4458.5|4459.5|4459|4459|4458.5|548
1640170330000|2021-12-22 10:52:10||4459||4459||4459||4459|0
1640170340000|2021-12-22 10:52:20|||||||||100
1640170350000|2021-12-22 10:52:30|4459|4458.5|4459.5|4459|4459.5|4459|4459|4458.5|143
1640170360000|2021-12-22 10:52:40|4459|4458.5|4459|4458.5|4459.5|4459|4459|4458.5|598
1640170370000|2021-12-22 10:52:50|4458.5|4458|4458.5|4458|4459|4458.5|4458|4457.5|2137
1640170380000|2021-12-22 10:53:00|4458|4457.5|4458.5|4458|4458.5|4458|4458|4457|1464
1640170390000|2021-12-22 10:53:10|||||||||400
1640170400000|2021-12-22 10:53:20|4458|4457.5|4459|4458|4459|4458|4458|4457.5|104
1640170410000|2021-12-22 10:53:30||4458.5||4458.5||4458.5||4458|0
1640170430000|2021-12-22 10:53:50|||||||||113
1640170450000|2021-12-22 10:54:10|4459.5|4459|4459.5|4459|4459.5|4459|4459|4458.5|1445
1640170460000|2021-12-22 10:54:20|4459|4458.5|4459.5|4459|4459.5|4459|4459|4458.5|0
1640170470000|2021-12-22 10:54:30|4459|4458.5|4459|4458.5|4459|4458.5|4459|4458.5|488
1640170480000|2021-12-22 10:54:40|4458.5|4458|4458|4457.5|4458.5|4458|4457.5|4457|2485
1640170490000|2021-12-22 10:54:50|4458.5|4458|4458|4457.5|4458.5|4458|4458|4457.5|283
1640170510000|2021-12-22 10:55:10|4458.5|4458|4458.5|4458|4459|4458.5|4458.5|4458|1636
1640170520000|2021-12-22 10:55:20|4459||4458.5||4459||4458.5||264
1640170530000|2021-12-22 10:55:30|4459||4458.5||4459||4458.5||68
1640170550000|2021-12-22 10:55:50|4458|4457.5|4458.5|4458|4458.5|4458|4458|4457.5|1160
1640170560000|2021-12-22 10:56:00||4457.5||4458||4458||4457.5|225
1640170570000|2021-12-22 10:56:10|4459|4458.5|4459|4458.5|4459|4458.5|4459|4458.5|734
1640170580000|2021-12-22 10:56:20|||||||||168
1640170590000|2021-12-22 10:56:30|||||||||130
1640170600000|2021-12-22 10:56:40|4459.5|4459|4459.5|4459|4459.5|4459|4459.5|4459|384
1640170610000|2021-12-22 10:56:50|4459|4458.5|4459|4458.5|4459|4458.5|4459|4458.5|571
1640170620000|2021-12-22 10:57:00|4459.5|4459|4459.5|4458.5|4459.5|4459|4459|4458.5|563
1640170630000|2021-12-22 10:57:10|4459|4459|4459.5|4459|4459.5|4459|4459|4458.5|0
1640170640000|2021-12-22 10:57:20||4458.5||4459||4459||4458.5|0
1640170650000|2021-12-22 10:57:30|||||||||400
1640170660000|2021-12-22 10:57:40|||||||||162
1640170670000|2021-12-22 10:57:50|4459|4458.5|4459.5|4459|4459.5|4459|4459|4458.5|1448
1640170680000|2021-12-22 10:58:00|4460|4459.5|4460.5|4460|4460.5|4460|4460|4459.5|9407
1640170690000|2021-12-22 10:58:10|4460|4459.5|4460|4459.5|4460|4459.5|4460|4459.5|361
1640170700000|2021-12-22 10:58:20|4460.5|4460|4461.5|4461|4461.5|4461|4460|4459.5|2625
1640170710000|2021-12-22 10:58:30||4460.5||4461||4461||4460.5|750
1640170720000|2021-12-22 10:58:40|4461|4460|4461.5|4461|4461.5|4461|4461|4460|8230
1640170730000|2021-12-22 10:58:50|4462|4461.5|4462.5|4462|4462.5|4462|4462|4461.5|3676
1640170740000|2021-12-22 10:59:00|4463|4462.5|4463|4462|4463|4462.5|4462.5|4462|759
1640170750000|2021-12-22 10:59:10|4462.5|4462.5|4462.5|4462|4463.5|4462.5|4462.5|4462|257
1640170760000|2021-12-22 10:59:20|4463|4462.5|4463.5|4462.5|4463.5|4463|4462.5|4462.5|1335
1640170770000|2021-12-22 10:59:30|4463|4462|4462.5|4462|4463.5|4462|4462|4461.5|1065
1640170780000|2021-12-22 10:59:40|4463|4462.5|4462.5|4462|4463|4462.5|4462.5|4462|180
1640170790000|2021-12-22 10:59:50|4462|4461.5|4462|4461|4462.5|4462|4461.5|4461|1521
1640170800000|2021-12-22 11:00:00|4461.5|4461.5|4461.5|4460.5|4462|4461.5|4461|4460|3101
1640170810000|2021-12-22 11:00:10|4461|4461|4461|4460.5|4462|4461|4461|4460.5|2521
1640170820000|2021-12-22 11:00:20|4461.5|4461|4461.5|4460.5|4461.5|4461|4461|4460.5|57
1640170830000|2021-12-22 11:00:30|4461|4461|4461.5|4461|4461.5|4461|4461|4461|7
1640170840000|2021-12-22 11:00:40|4461|4460.5|4460|4459.5|4461|4460.5|4459.5|4459|2844
1640170850000|2021-12-22 11:00:50|4459.5|4459|4460|4459.5|4460|4459.5|4459.5|4459|640
1640170860000|2021-12-22 11:01:00|4459.5|4459|4459.5|4459|4459.5|4459|4459.5|4459|415
1640170870000|2021-12-22 11:01:10|4459|4458.5|4459|4458|4459|4458.5|4459|4458|875
1640170880000|2021-12-22 11:01:20|4459.5|4458.5|4460|4459.5|4460|4459.5|4459.5|4458|818
1640170890000|2021-12-22 11:01:30|4460.5|4459|4459.5|4459|4460.5|4459|4459|4458.5|1467
1640170900000|2021-12-22 11:01:40|4459|4458.5|4459|4458|4459.5|4459|4458.5|4458|2627
1640170910000|2021-12-22 11:01:50|4458.5|4457.5|4458.5|4458|4459|4458|4458|4457|1835
1640170940000|2021-12-22 11:02:20|4459|4458.5|4459.5|4459|4460|4459|4459|4458.5|736
1640170950000|2021-12-22 11:02:30|4460||4460||4460||4460||0
1640170960000|2021-12-22 11:02:40|4459.5|4459.5|4461|4460|4461|4460.5|4459.5|4459.5|255
1640170970000|2021-12-22 11:02:50|4461.5|4460.5|4461.5|4461|4461.5|4461|4460.5|4460|565
1640170980000|2021-12-22 11:03:00|4462|4461.5|4462|4461.5|4462|4461.5|4462|4461|0
1640170990000|2021-12-22 11:03:10|4462.5|4462|4462.5|4461.5|4462.5|4462|4462.5|4461.5|170
1640171000000|2021-12-22 11:03:20|4462|4462|4462.5|4462|4462.5|4462|4462|4462|187
1640171010000|2021-12-22 11:03:30|4463|4462.5|4463.5|4462.5|4463.5|4463|4463|4462.5|328
1640171020000|2021-12-22 11:03:40|4463|4463|4463.5|4463|4464|4463.5|4463|4462.5|95
1640171030000|2021-12-22 11:03:50|4463|4462.5|4462.5|4462|4463|4462.5|4462.5|4462|1949
1640171040000|2021-12-22 11:04:00|4462|4461.5|4461.5|4461|4462|4461.5|4461.5|4461|685
1640171050000|2021-12-22 11:04:10|4461|4460.5|4462|4461.5|4462|4461.5|4461|4460.5|797
1640171060000|2021-12-22 11:04:20|4461.5|4461|4463|4462|4463|4462.5|4461.5|4461|329
1640171070000|2021-12-22 11:04:30||4462.5||4462.5||4462.5||4462.5|668
1640171080000|2021-12-22 11:04:40|4463.5|4463|4463.5|4463|4464|4463|4463.5|4463|0
1640171090000|2021-12-22 11:04:50|4464||4463.5||4464||4463.5||150
1640171100000|2021-12-22 11:05:00|4463|4462.5|4462.5|4462|4463|4462.5|4462.5|4462|2200
1640171110000|2021-12-22 11:05:10|4462|4461.5|4462|4461|4462|4461.5|4462|4461|590
1640171120000|2021-12-22 11:05:20|4461.5|4461.5|4462|4461.5|4462.5|4461.5|4461.5|4461.5|187
1640171130000|2021-12-22 11:05:30|4462.5|4462|4462.5|4462|4462.5|4462|4462|4462|0
1640171140000|2021-12-22 11:05:40|4463|4462.5|4463|4462.5|4463|4462.5|4463|4462.5|0
1640171150000|2021-12-22 11:05:50|4462.5|4462|4462.5|4462|4462.5|4462|4462.5|4462|250
1640171160000|2021-12-22 11:06:00|4463|4462.5|4462.5|4462|4463|4462.5|4462.5|4462|512
1640171170000|2021-12-22 11:06:10|4463|4462.5|4463|4462.5|4463.5|4463|4462.5|4462|1031
1640171180000|2021-12-22 11:06:20|4463.5|4462|4463.5|4462.5|4463.5|4462.5|4463.5|4462|170
1640171190000|2021-12-22 11:06:30|4463|4463|4463|4462.5|4463.5|4463|4463|4462.5|1918
1640171200000|2021-12-22 11:06:40|4463.5|4463|4463.5|4463|4463.5|4463|4463.5|4463|0
1640171210000|2021-12-22 11:06:50|4463|4462.5|4462.5|4461.5|4463|4462.5|4462|4461|1410
1640171220000|2021-12-22 11:07:00|4462|4461|4462|4461.5|4462|4461.5|4461.5|4461|384
1640171230000|2021-12-22 11:07:10|4461.5|4461|4462|4461|4462|4461.5|4461.5|4461|150
1640171240000|2021-12-22 11:07:20|4461.5||4461.5||4462||4461.5||0
1640171250000|2021-12-22 11:07:30|||||||||444
1640171260000|2021-12-22 11:07:40|||||||||77
1640171270000|2021-12-22 11:07:50|4462|4461.5|4463|4462.5|4463|4462.5|4462|4461.5|2074
1640171280000|2021-12-22 11:08:00|4463.5|4463|4463|4462.5|4463.5|4463|4463|4462.5|270
1640171290000|2021-12-22 11:08:10|4463.5|4463|4463.5|4463|4463.5|4463|4463.5|4463|0
1640171310000|2021-12-22 11:08:30|4463|4462.5|4463|4462.5|4463|4462.5|4463|4462.5|126
1640171330000|2021-12-22 11:08:50|4462.5|4462|4462.5|4462|4462.5|4462|4462.5|4462|1609
1640171340000|2021-12-22 11:09:00|4463|4462.5|4463|4462.5|4463.5|4462.5|4463|4462.5|68
1640171350000|2021-12-22 11:09:10|4463.5|4463|4463.5|4463|4463.5|4463|4463|4462.5|468
1640171360000|2021-12-22 11:09:20|4463|4462.5|4463.5|4463|4463.5|4463|4463|4462.5|6
1640171370000|2021-12-22 11:09:30|4463|4462.5|4463|4462.5|4463.5|4462.5|4463|4462.5|592
1640171390000|2021-12-22 11:09:50|4462.5|4462|4462.5|4462|4462.5|4462|4462.5|4462|1240
1640171400000|2021-12-22 11:10:00|4462|4461.5|4462|4461|4462|4461.5|4461.5|4461|827
1640171410000|2021-12-22 11:10:10|4461.5|4461.5|4462|4461.5|4462|4461.5|4461.5|4461.5|0
1640171440000|2021-12-22 11:10:40|4462.5|4462|4462.5|4462|4463|4462.5|4462.5|4462|964
1640171450000|2021-12-22 11:10:50|4462|4461.5|4462|4461.5|4462|4461.5|4462|4461.5|520
1640171520000|2021-12-22 11:12:00|4462.5|4462|4463|4462.5|4463|4462.5|4462.5|4462|1377
1640171530000|2021-12-22 11:12:10|4462.5|4462|4462.5|4462|4463|4462.5|4462.5|4462|251
1640171540000|2021-12-22 11:12:20|4462|4461.5|4462.5|4461.5|4462.5|4461.5|4462|4461.5|938
1640171550000|2021-12-22 11:12:30|4462|4462|4462|4461|4462|4462|4461.5|4460.5|841
1640171560000|2021-12-22 11:12:40|4461.5||4461.5||4461.5||4461.5||0
1640171570000|2021-12-22 11:12:50|4462|4461.5|4461.5|4461|4462|4461.5|4461.5|4461|85
1640171590000|2021-12-22 11:13:10|4461|4460.5|4461|4460.5|4461.5|4460.5|4461|4460.5|1033
1640171600000|2021-12-22 11:13:20|4460.5|4460|4460|4459.5|4460.5|4460|4460|4459.5|1155
1640171610000|2021-12-22 11:13:30|4460.5||4460||4460.5||4460||0
1640171630000|2021-12-22 11:13:50|4459.5|4459|4459.5|4459|4459.5|4459|4459.5|4459|598
1640171650000|2021-12-22 11:14:10|4459|4458.5|4458.5|4458|4459|4458.5|4458.5|4457.5|1219
1640171660000|2021-12-22 11:14:20|4459|4458.5|4459.5|4458.5|4459.5|4459|4459|4458.5|3962
1640171670000|2021-12-22 11:14:30|4459|4459|4459|4458.5|4459.5|4459|4459|4458.5|125
1640171680000|2021-12-22 11:14:40|4459.5|4459|4459.5|4459|4459.5|4459|4459.5|4459|931
1640171690000|2021-12-22 11:14:50|4460|4459.5|4460|4459.5|4460.5|4459.5|4460|4459.5|217
1640171700000|2021-12-22 11:15:00|4460.5||4460||4460.5||4460||169
1640171710000|2021-12-22 11:15:10|4460.5|4460|4460.5|4460|4460.5|4460|4460|4459.5|1461
1640171720000|2021-12-22 11:15:20|4461|4460.5|4460|4459.5|4461|4460.5|4460|4459.5|1182
1640171730000|2021-12-22 11:15:30|4459.5|4459|4460|4459.5|4460|4459.5|4459.5|4459|994
1640171740000|2021-12-22 11:15:40|4459.5|4459|4459.5|4459|4459.5|4459|4459.5|4459|269
1640171750000|2021-12-22 11:15:50|4459|4458.5|4459|4458.5|4459.5|4459|4459|4458.5|709
1640171760000|2021-12-22 11:16:00|4459.5|4459|4460|4459.5|4460|4459.5|4459.5|4458.5|335
1640171770000|2021-12-22 11:16:10|4461|4460|4460.5|4460|4461|4460.5|4460.5|4460|2734
1640171780000|2021-12-22 11:16:20|4461|4460.5|4461|4460.5|4461|4460.5|4461|4460.5|841
1640171790000|2021-12-22 11:16:30|4460.5|4460|4461|4460.5|4461|4460.5|4460.5|4460|678
1640171800000|2021-12-22 11:16:40|4461.5|4461|4461.5|4461|4461.5|4461|4461.5|4461|262
1640171810000|2021-12-22 11:16:50|4461|4460.5|4461|4460.5|4461|4460.5|4461|4460.5|988
1640171820000|2021-12-22 11:17:00|4460.5|4460|4460.5|4460|4460.5|4460|4460.5|4460|1001
1640171830000|2021-12-22 11:17:10|4460|4459.5|4460.5|4460|4461|4460.5|4460|4459.5|324
1640171840000|2021-12-22 11:17:20|||||||||125
1640171850000|2021-12-22 11:17:30|4460|4459.5|4460|4459.5|4460.5|4459.5|4459.5|4458.5|830
1640171860000|2021-12-22 11:17:40|4459.5|4459|4459|4458.5|4459.5|4459|4459|4458.5|179
1640171870000|2021-12-22 11:17:50|4458.5|4458|4459|4458.5|4459|4458.5|4458.5|4458|790
1640171910000|2021-12-22 11:18:30|4458.5|4458|4458|4457.5|4458.5|4458|4458|4457.5|1618
1640171920000|2021-12-22 11:18:40|4458.5|4458|4458.5|4458|4458.5|4458|4458|4457.5|2081
1640171930000|2021-12-22 11:18:50|4459|4458.5|4458|4457.5|4459.5|4459|4457.5|4457|4073
1640171940000|2021-12-22 11:19:00|4458.5|4458|4458.5|4458|4458.5|4458|4458|4457.5|879
1640171950000|2021-12-22 11:19:10|4459|4457.5|4458.5|4458|4459|4458|4458.5|4457.5|0
1640171970000|2021-12-22 11:19:30|4459|4458.5|4460|4459.5|4460|4459.5|4459|4458.5|333
1640171980000|2021-12-22 11:19:40|4460.5|4460|4461|4460.5|4461|4460.5|4460.5|4460|627
1640172000000|2021-12-22 11:20:00|4460.5|4460|4460|4459.5|4460.5|4460|4460|4459.5|2895
1640172010000|2021-12-22 11:20:10|4459.5|4459|4460|4459.5|4460|4459.5|4459.5|4459|339
1640172020000|2021-12-22 11:20:20||4459||4459.5||4459.5||4459|0
1640172030000|2021-12-22 11:20:30|||||||||150
1640172040000|2021-12-22 11:20:40|4459.5|4459|4460|4459.5|4460|4459.5|4459.5|4459|80
1640172050000|2021-12-22 11:20:50|4459.5|4459|4459.5|4459|4459.5|4459|4459.5|4459|57
1640172060000|2021-12-22 11:21:00|4460|4459.5|4460|4459.5|4460|4459.5|4460|4459.5|465
1640172070000|2021-12-22 11:21:10|4460.5|4460|4460.5|4460|4461|4460|4460.5|4460|942
1640172090000|2021-12-22 11:21:30|||||||||274
1640172100000|2021-12-22 11:21:40|4460|4459.5|4459|4458.5|4460|4459.5|4459|4458|2257
1640172110000|2021-12-22 11:21:50|4459.5|4459|4459|4458.5|4459.5|4459|4459|4458.5|0
1640172120000|2021-12-22 11:22:00|4459.5|4459|4459.5|4459|4459.5|4459|4459.5|4459|284
1640172130000|2021-12-22 11:22:10|4460|4459.5|4460.5|4459.5|4460.5|4459.5|4460|4459.5|796
1640172140000|2021-12-22 11:22:20||4460||4460||4460||4460|0
1640172150000|2021-12-22 11:22:30|4461||4460.5||4461||4460.5||1249
1640172160000|2021-12-22 11:22:40|4461|4460.5|4460|4459.5|4461|4460.5|4460|4459.5|1210
1640172170000|2021-12-22 11:22:50|4459.5|4459|4459.5|4459|4459.5|4459|4459.5|4459|373
1640172180000|2021-12-22 11:23:00|4460|4459.5|4460|4459.5|4460|4459.5|4460|4459.5|273
1640172190000|2021-12-22 11:23:10|4459.5|4459|4459.5|4459|4459.5|4459|4459.5|4459|500
1640172200000|2021-12-22 11:23:20|4460|4459.5|4460|4459.5|4460.5|4460|4460|4459.5|1529
1640172220000|2021-12-22 11:23:40|4460.5|4460|4460.5|4460|4461|4460|4460.5|4459.5|538
1640172230000|2021-12-22 11:23:50|4461|4460.5|4461|4460.5|4461|4460.5|4460.5|4460.5|466
1640172260000|2021-12-22 11:24:20|4461.5|4461|4461.5|4461|4462|4461.5|4461|4461|488
1640172270000|2021-12-22 11:24:30|4462|4461.5|4462.5|4461.5|4462.5|4462|4462|4461.5|442
1640172280000|2021-12-22 11:24:40||4462||4462||4462||4461.5|200
1640172290000|2021-12-22 11:24:50|4463|4462.5|4463|4462|4463|4462.5|4462.5|4462|222
1640172300000|2021-12-22 11:25:00||4462.5||4462.5||4462.5||4462|0
1640172330000|2021-12-22 11:25:30|4462.5|4462|4462.5|4462|4462.5|4462|4462|4461.5|1797
1640172340000|2021-12-22 11:25:40|4462|4461.5|4461.5|4461|4462|4461.5|4461|4460.5|1392
1640172350000|2021-12-22 11:25:50|4462|4461.5|4462|4461|4462|4461.5|4462|4461|723
1640172360000|2021-12-22 11:26:00|4461.5|4461.5|4461.5|4461|4462|4461.5|4461.5|4461|70
1640172370000|2021-12-22 11:26:10|4462|4461.5|4462|4461.5|4462|4461.5|4462|4461.5|57
1640172380000|2021-12-22 11:26:20|4461.5|4461|4462|4461.5|4462|4461.5|4461.5|4461|696
1640172390000|2021-12-22 11:26:30|4462.5|4462|4462|4461|4462.5|4462|4461.5|4461|6681
1640172400000|2021-12-22 11:26:40|4461.5|4461.5|4461.5|4461|4462|4461.5|4461.5|4461|0
1640172410000|2021-12-22 11:26:50|||||||||1554
1640172440000|2021-12-22 11:27:20|4461|4460.5|4461|4460.5|4461|4460.5|4460.5|4460|3104
1640172450000|2021-12-22 11:27:30|4460.5|4460|4460.5|4459.5|4460.5|4460|4460|4459.5|799
1640172460000|2021-12-22 11:27:40||4460||4459.5||4460||4459.5|11
1640172470000|2021-12-22 11:27:50|4461|4460|4461|4460|4461|4460.5|4460.5|4460|560
1640172480000|2021-12-22 11:28:00|4460.5|4459.5|4460.5|4460|4461|4460.5|4460.5|4459.5|333
1640172490000|2021-12-22 11:28:10|4460|4459.5|4460|4459.5|4460|4459.5|4459.5|4459|1477
1640172510000|2021-12-22 11:28:30|4459.5|4459|4459|4458.5|4459.5|4459|4459|4458.5|743
1640172530000|2021-12-22 11:28:50|4458.5|4458|4458.5|4458|4458.5|4458|4458.5|4458|513
1640172540000|2021-12-22 11:29:00|4458|4457.5|4458.5|4457.5|4458.5|4458|4458|4457.5|1212
1640172550000|2021-12-22 11:29:10|4458|4457|4457.5|4457|4458|4457.5|4457.5|4457|308
1640172560000|2021-12-22 11:29:20|4457|4456.5|4457|4456.5|4457.5|4456.5|4457|4456.5|441
1640172570000|2021-12-22 11:29:30|4456.5|4456|4457|4456.5|4457|4456.5|4456.5|4456|1705
1640172580000|2021-12-22 11:29:40|4457.5|4457|4457.5|4456.5|4458|4457.5|4457|4456.5|936
1640172590000|2021-12-22 11:29:50|4458|4457|4458|4457.5|4458|4457.5|4458|4457|184
1640172620000|2021-12-22 11:30:20|4457.5|4457|4457.5|4457|4457.5|4457|4457.5|4457|1157
1640172630000|2021-12-22 11:30:30|||||||||68
1640172640000|2021-12-22 11:30:40|||||||||16
1640172660000|2021-12-22 11:31:00|||||||||1
1640172670000|2021-12-22 11:31:10|4457|4456.5|4457|4456|4457.5|4456.5|4456.5|4456|2092
1640172680000|2021-12-22 11:31:20||4456.5||4456.5||4456.5||4456|0
1640172690000|2021-12-22 11:31:30|4457.5|4457|4456.5|4456|4457.5|4457|4456.5|4456|448
1640172700000|2021-12-22 11:31:40|4456|4455.5|4456|4455.5|4456|4456|4456|4455.5|714
1640172720000|2021-12-22 11:32:00|4456.5|4456|4456.5|4456|4456.5|4456|4456.5|4456|6440
1640172730000|2021-12-22 11:32:10|4456|4455.5|4456|4455.5|4456|4455.5|4456|4455.5|436
1640172750000|2021-12-22 11:32:30|4455.5|4455|4455.5|4455|4456|4455.5|4455|4454.5|2149
1640172760000|2021-12-22 11:32:40|||||||||502
1640172770000|2021-12-22 11:32:50|4456|4455.5|4456|4455|4456|4455.5|4456|4455|521
1640172780000|2021-12-22 11:33:00|4455.5|4455.5|4456|4455.5|4456|4455.5|4455.5|4455|0
1640172790000|2021-12-22 11:33:10|4456.5|4456|4456|4455.5|4456.5|4456|4456|4455.5|751
1640172800000|2021-12-22 11:33:20|4455.5|4455|4455.5|4455|4456|4455|4455.5|4455|158
1640172810000|2021-12-22 11:33:30|4455|4454.5|4455|4454.5|4455|4454.5|4454.5|4454|2536
1640172830000|2021-12-22 11:33:50|4454.5|4454|4455|4454|4455|4454|4454.5|4454|497
1640172840000|2021-12-22 11:34:00|4455.5|4454.5|4455.5|4455|4456|4455.5|4455.5|4454|300
1640172850000|2021-12-22 11:34:10|4456|4455.5|4456|4455.5|4456|4455.5|4456|4455.5|699
1640172870000|2021-12-22 11:34:30|4456.5|4456|4456|4455.5|4456.5|4456|4456|4455.5|1681
1640172880000|2021-12-22 11:34:40|4455.5|4455|4455.5|4454.5|4455.5|4455|4455.5|4454.5|2034
1640172890000|2021-12-22 11:34:50|4455|4455|4455.5|4455|4455.5|4455|4455|4455|150
1640172900000|2021-12-22 11:35:00|4453.5|4453|4450.5|4450|4454|4453.5|4450.5|4449.5|19096
1640172910000|2021-12-22 11:35:10|4451|4450.5|4449.5|4448.5|4451|4450.5|4448.5|4447.5|25953
1640172920000|2021-12-22 11:35:20|4450|4449|4450|4449.5|4450|4449.5|4449.5|4449|338
1640172930000|2021-12-22 11:35:30|4449.5|4449|4449.5|4449|4449.5|4449|4449.5|4449|143
1640172940000|2021-12-22 11:35:40|4449|4448.5|4449|4448.5|4449|4448.5|4449|4448.5|290
1640172950000|2021-12-22 11:35:50|4449.5|4449|4449.5|4449|4449.5|4449|4449|4448.5|1125
1640172960000|2021-12-22 11:36:00|4450|4449.5|4451.5|4450.5|4451.5|4451|4450|4449.5|1192
1640172970000|2021-12-22 11:36:10|4451||4451||4451||4451||0
1640172990000|2021-12-22 11:36:30|||||||||12
1640173000000|2021-12-22 11:36:40|4451.5|4451|4451.5|4451|4451.5|4451|4451.5|4451|1269
1640173010000|2021-12-22 11:36:50|4451|4450.5|4450|4449.5|4451|4450.5|4449.5|4449|1199
1640173020000|2021-12-22 11:37:00|4449.5|4449|4450|4449|4450|4449.5|4449.5|4449|539
1640173030000|2021-12-22 11:37:10|4449.5|4449.5|4450|4449.5|4451|4450.5|4449.5|4449.5|1306
1640173040000|2021-12-22 11:37:20|4450.5|4450|4450.5|4449.5|4450.5|4450|4450.5|4449.5|890
1640173050000|2021-12-22 11:37:30|4450||4450||4450||4450||1005
1640173070000|2021-12-22 11:37:50|4449.5|4449|4449|4448.5|4449.5|4449|4449|4448.5|1149
1640173080000|2021-12-22 11:38:00|4449.5|4449|4450|4449|4450|4449.5|4449.5|4448.5|1161
1640173090000|2021-12-22 11:38:10|4449.5|4449.5|4449.5|4449|4450|4449.5|4449.5|4449|298
1640173100000|2021-12-22 11:38:20|||||||||135
1640173110000|2021-12-22 11:38:30|4450|4449.5|4450|4449.5|4450|4449.5|4449.5|4449|294
1640173130000|2021-12-22 11:38:50|4450.5|4450|4450|4449.5|4450.5|4450|4450|4449.5|946
1640173140000|2021-12-22 11:39:00|4449.5|4449|4450|4449|4450.5|4449.5|4449.5|4449|1432
1640173150000|2021-12-22 11:39:10|4449.5|4449.5|4449.5|4449|4450|4449.5|4449|4448.5|772
1640173160000|2021-12-22 11:39:20|4450|4448.5|4450|4449|4450|4449.5|4449.5|4448.5|207
1640173170000|2021-12-22 11:39:30|4449.5||4449.5||4449.5||4449.5||0
1640173190000|2021-12-22 11:39:50|4449|4448.5|4449|4448|4449.5|4449|4448|4447.5|5648
1640173200000|2021-12-22 11:40:00|4448.5|4448.5|4449|4448|4449|4448.5|4448.5|4448|3
1640173210000|2021-12-22 11:40:10|4449.5|4448.5|4448.5|4448|4449.5|4449|4448.5|4448|996
1640173220000|2021-12-22 11:40:20|4449|4448.5|4448.5|4448|4449|4448.5|4448.5|4448|0
1640173230000|2021-12-22 11:40:30|4449|4448.5|4449.5|4449|4450|4449.5|4449|4448.5|451
1640173250000|2021-12-22 11:40:50|4450|4449.5|4450|4449.5|4450|4449.5|4450|4449|350
1640173260000|2021-12-22 11:41:00|4450.5||4450||4450.5||4450||136
1640173310000|2021-12-22 11:41:50|4449.5|4449|4449|4448.5|4449.5|4449|4449|4448.5|1416
1640173320000|2021-12-22 11:42:00|4448.5|4448|4448.5|4448|4448.5|4448|4448.5|4448|434
1640173340000|2021-12-22 11:42:20|4449|4448.5|4448.5|4448|4449|4448.5|4448.5|4448|660
1640173350000|2021-12-22 11:42:30|4447.5|4447|4448|4447|4449|4448|4447|4446.5|11862
1640173360000|2021-12-22 11:42:40|4448.5|4447.5|4449|4448.5|4449|4448.5|4448.5|4447.5|1304
1640173370000|2021-12-22 11:42:50|4449.5|4449|4449.5|4449|4449.5|4449|4449|4448.5|678
1640173380000|2021-12-22 11:43:00|4450|4449.5|4450.5|4450|4450.5|4450|4450|4449.5|929
1640173390000|2021-12-22 11:43:10|4451|4449.5|4450.5|4450|4451|4450.5|4450.5|4449.5|579
1640173400000|2021-12-22 11:43:20|4451|4450.5|4450|4449.5|4451.5|4450.5|4450|4449.5|7078
1640173410000|2021-12-22 11:43:30|||||||||1
1640173420000|2021-12-22 11:43:40|4449.5|4449|4449.5|4449|4450|4449.5|4449.5|4448.5|2152
1640173440000|2021-12-22 11:44:00|4449|4448.5|4449|4448.5|4449|4448.5|4449|4448.5|251
1640173450000|2021-12-22 11:44:10|4448.5|4448|4448|4447.5|4448.5|4448|4447.5|4447|1030
1640173460000|2021-12-22 11:44:20|4448.5|4448|4448|4447.5|4448.5|4448|4448|4447.5|2377
1640173470000|2021-12-22 11:44:30|4448.5|4448|4448.5|4448|4448.5|4448|4448.5|4448|182
1640173480000|2021-12-22 11:44:40|4449|4448.5|4449|4448.5|4449|4448.5|4449|4448.5|518
1640173490000|2021-12-22 11:44:50|||||||||59
1640173500000|2021-12-22 11:45:00|4449.5|4449|4450.5|4450|4450.5|4450|4449.5|4448.5|1529
1640173510000|2021-12-22 11:45:10|4451|4450.5|4451|4450.5|4451|4450.5|4451|4450.5|333
1640173530000|2021-12-22 11:45:30|||||||||21
1640173540000|2021-12-22 11:45:40|4450.5|4450|4450.5|4450|4451|4450.5|4450.5|4450|1082
1640173550000|2021-12-22 11:45:50|||||||||46
1640173560000|2021-12-22 11:46:00|4450|4449.5|4450|4449.5|4450.5|4450|4450|4449.5|1116
1640173570000|2021-12-22 11:46:10|4449.5|4449|4449.5|4449|4450|4449|4449.5|4449|234
1640173580000|2021-12-22 11:46:20|4450|4448.5|4449.5|4448.5|4450|4449|4449|4448.5|688
1640173590000|2021-12-22 11:46:30||4449||4448.5||4449||4448.5|0
1640173600000|2021-12-22 11:46:40|4449|4449|4449.5|4449|4449.5|4449|4449|4449|1114
1640173610000|2021-12-22 11:46:50|4449|4448.5|4449.5|4449|4449.5|4449|4449|4448.5|512
1640173620000|2021-12-22 11:47:00|4449|4448.5|4449.5|4449|4449.5|4449|4449|4448.5|7
1640173630000|2021-12-22 11:47:10|4450|4449.5|4449.5|4449|4450|4449.5|4449.5|4449|1043
1640173640000|2021-12-22 11:47:20|||||||||2
1640173650000|2021-12-22 11:47:30|4450|4449.5|4450|4449|4450|4449.5|4449.5|4449|307
1640173660000|2021-12-22 11:47:40|4449.5||4450||4450||4449.5||11
1640173670000|2021-12-22 11:47:50|4449.5|4449.5|4450|4449.5|4450|4449.5|4449.5|4449.5|1906
1640173690000|2021-12-22 11:48:10|4450.5|4450|4451|4450.5|4451|4450.5|4450|4449.5|3174
1640173700000|2021-12-22 11:48:20|||||||||13
1640173710000|2021-12-22 11:48:30|4451.5|4451|4451.5|4451|4451.5|4451|4451.5|4450.5|94
1640173720000|2021-12-22 11:48:40|4451|4450.5|4451|4450.5|4451.5|4451|4451|4450.5|1679
1640173730000|2021-12-22 11:48:50|||||||||300
1640173740000|2021-12-22 11:49:00|4450.5|4450|4450.5|4449.5|4450.5|4450|4450|4449.5|1657
1640173750000|2021-12-22 11:49:10|4450|4450|4450.5|4450|4450.5|4450|4450|4449.5|94
1640173760000|2021-12-22 11:49:20|4450|4449.5|4450|4449.5|4450.5|4450|4450|4449.5|1301
1640173770000|2021-12-22 11:49:30|4449.5|4448.5|4448.5|4448|4449.5|4448.5|4448.5|4448|4070
1640173790000|2021-12-22 11:49:50|4448|4447.5|4448.5|4448|4448.5|4448|4447.5|4447|1587
1640173800000|2021-12-22 11:50:00|4449|4448.5|4448.5|4447.5|4449|4448.5|4448.5|4447.5|616
1640173810000|2021-12-22 11:50:10||4448||4447.5||4448||4447.5|0
1640173820000|2021-12-22 11:50:20|4448||4448||4448||4448||5
1640173830000|2021-12-22 11:50:30|4448.5|4448|4448|4447.5|4448.5|4448|4448|4447.5|640
1640173840000|2021-12-22 11:50:40|4448.5|4448|4449|4448.5|4449|4448.5|4448|4447.5|928
1640173850000|2021-12-22 11:50:50|4448.5|4448|4448.5|4448|4448.5|4448|4448|4447.5|1722
1640173860000|2021-12-22 11:51:00|4448|4447.5|4448|4447.5|4448.5|4448|4448|4447.5|980
1640173870000|2021-12-22 11:51:10|||||||||201
1640173880000|2021-12-22 11:51:20|4447.5|4447|4447|4446.5|4447.5|4447|4447|4446.5|1009
1640173890000|2021-12-22 11:51:30|4446.5|4446|4447|4446.5|4447|4446.5|4446.5|4446|589
1640173900000|2021-12-22 11:51:40|4447.5|4447|4447|4446.5|4447.5|4447|4447|4446.5|442
1640173910000|2021-12-22 11:51:50|4446.5|4446|4447|4446|4447|4446|4446.5|4446|397
1640173920000|2021-12-22 11:52:00|4446.5|4446.5|4446.5|4446|4446.5|4446.5|4446.5|4446|392
1640173930000|2021-12-22 11:52:10|4446|4445.5|4447|4446.5|4447|4446.5|4446|4445.5|1736
1640173940000|2021-12-22 11:52:20|4447.5|4447|4447.5|4447|4447.5|4447|4447.5|4446.5|4101
1640173950000|2021-12-22 11:52:30|4448|4447.5|4448|4447.5|4448|4447.5|4448|4447.5|728
1640173960000|2021-12-22 11:52:40|4447.5|4447|4447.5|4447|4448|4447|4447.5|4447|279
1640173970000|2021-12-22 11:52:50|4446.5|4446.5|4446.5|4446|4447.5|4447|4446|4445.5|6156
1640173980000|2021-12-22 11:53:00|4447|4446.5|4447|4446.5|4447.5|4447|4446.5|4446|1598
1640173990000|2021-12-22 11:53:10|4447.5||4447.5||4447.5||4447||0
1640174000000|2021-12-22 11:53:20|4448|4447|4448|4447.5|4448|4447.5|4448|4447|848
1640174010000|2021-12-22 11:53:30|4447.5|4447|4447.5|4447|4448|4447.5|4447.5|4447|816
1640174020000|2021-12-22 11:53:40|4447|4446.5|4447.5|4446.5|4447.5|4447|4447|4446.5|660
1640174030000|2021-12-22 11:53:50||4447||4447||4447||4447|0
1640174040000|2021-12-22 11:54:00|4447|4446.5|4447|4446.5|4447|4447|4447|4446.5|237
1640174050000|2021-12-22 11:54:10|4447.5|4447|4447.5|4447|4447.5|4447|4447.5|4446.5|13
1640174060000|2021-12-22 11:54:20||4446.5||4447||4447||4446.5|33
1640174070000|2021-12-22 11:54:30|4447|4446.5|4447|4446.5|4447.5|4446.5|4447|4446.5|150
1640174080000|2021-12-22 11:54:40|4446.5|4446|4446.5|4446|4446.5|4446|4446.5|4446|1086
1640174090000|2021-12-22 11:54:50|4446|4445.5|4446.5|4446|4446.5|4446|4445.5|4445|3642
1640174100000|2021-12-22 11:55:00|4446|4445.5|4446|4445.5|4446|4445.5|4446|4445.5|109
1640174110000|2021-12-22 11:55:10|4446.5|4446|4446.5|4446|4447|4446.5|4446.5|4446|997
1640174130000|2021-12-22 11:55:30|4447|4446.5|4450|4449.5|4450.5|4450|4447|4446.5|6221
1640174140000|2021-12-22 11:55:40|4450.5|4450|4450.5|4450|4451|4450|4450|4449.5|701
1640174150000|2021-12-22 11:55:50|||||||||208
1640174160000|2021-12-22 11:56:00|4451|4450.5|4451|4450.5|4451|4450.5|4451|4450.5|440
1640174170000|2021-12-22 11:56:10|4451.5|4451|4451.5|4451|4451.5|4451|4451.5|4451|397
1640174180000|2021-12-22 11:56:20|||||||||2174
1640174190000|2021-12-22 11:56:30|4452|4451.5|4452.5|4452|4453|4452.5|4452|4451.5|9006
1640174200000|2021-12-22 11:56:40|4453||4452.5||4453||4452.5||0
1640174210000|2021-12-22 11:56:50|4453|4452.5|4452.5|4452|4453|4452.5|4452.5|4452|447
1640174220000|2021-12-22 11:57:00|4452|4451.5|4452.5|4452|4452.5|4452|4452|4451.5|2055
1640174230000|2021-12-22 11:57:10|4452|4451.5|4452.5|4452|4452.5|4452|4452|4451.5|497
1640174240000|2021-12-22 11:57:20|4453|4452.5|4452.5|4451.5|4453|4452.5|4452.5|4451.5|1393
1640174250000|2021-12-22 11:57:30|4451.5|4451|4451.5|4450.5|4451.5|4451|4451.5|4450.5|2299
1640174260000|2021-12-22 11:57:40|4452|4451.5|4452.5|4451.5|4452.5|4452|4451.5|4451|2488
1640174270000|2021-12-22 11:57:50||4452||4452||4452||4452|46
1640174280000|2021-12-22 11:58:00|4453|4452.5|4453|4452.5|4453|4452.5|4453|4452.5|57
1640174290000|2021-12-22 11:58:10|||||||||126
1640174300000|2021-12-22 11:58:20|4452.5|4452|4452|4451.5|4452.5|4452|4452|4451|1112
1640174310000|2021-12-22 11:58:30|4452.5|4451|4452|4451|4452.5|4451.5|4451|4450.5|2645
1640174320000|2021-12-22 11:58:40|4452.5|4451.5|4453|4452.5|4453.5|4453|4452|4451|1425
1640174330000|2021-12-22 11:58:50|||||||||299
1640174340000|2021-12-22 11:59:00|4452.5|4452|4453|4452|4453|4452.5|4452.5|4452|442
1640174350000|2021-12-22 11:59:10|4452.5||4452.5||4452.5||4452.5||0
1640174360000|2021-12-22 11:59:20|4453|4452.5|4453|4452|4453|4452.5|4453|4452|647
1640174370000|2021-12-22 11:59:30|4452.5|4452.5|4452.5|4452|4453|4452.5|4452.5|4452|57
1640174380000|2021-12-22 11:59:40|4452|4451.5|4452|4451.5|4452.5|4452|4452|4451|2907
1640174390000|2021-12-22 11:59:50|4452.5|4452|4453|4452.5|4453|4452.5|4452|4452|225
1640174400000|2021-12-22 12:00:00|4452.5|4452|4452|4451.5|4452.5|4452|4452|4451.5|480
1640174410000|2021-12-22 12:00:10|4451.5|4451|4451|4450.5|4452|4451.5|4451|4450.5|626
1640174420000|2021-12-22 12:00:20|4451.5||4451||4451.5||4451||663
1640174430000|2021-12-22 12:00:30|4450.5|4450|4450.5|4449.5|4451|4450.5|4450.5|4449.5|278
1640174440000|2021-12-22 12:00:40|4450||4450||4450||4450||5
1640174450000|2021-12-22 12:00:50|4449.5|4449|4448|4447.5|4450|4449|4448|4447.5|2111
1640174460000|2021-12-22 12:01:00|4447.5|4447|4447.5|4447|4448|4447|4447.5|4447|563
1640174470000|2021-12-22 12:01:10|4448|4447.5|4448|4447|4448|4447.5|4448|4447|0
1640174480000|2021-12-22 12:01:20|4448.5|4447.5|4447.5|4447|4448.5|4448|4447.5|4447|1328
1640174490000|2021-12-22 12:01:30|4448|4447.5|4448.5|4447.5|4448.5|4447.5|4448|4447.5|558
1640174500000|2021-12-22 12:01:40|4449|4448|4449|4447.5|4449|4448|4449|4447.5|163
1640174510000|2021-12-22 12:01:50|4448.5|4447|4447.5|4447|4448.5|4447|4447.5|4447|860
1640174520000|2021-12-22 12:02:00|4447|4446.5|4447|4446|4447|4446.5|4447|4446|1521
1640174530000|2021-12-22 12:02:10||4446.5||4446.5||4446.5||4446|0
1640174540000|2021-12-22 12:02:20|4447.5|4447|4448|4447|4448|4447.5|4447.5|4447|1276
1640174550000|2021-12-22 12:02:30|4448.5|4447.5|4448.5|4447.5|4448.5|4448|4448|4447.5|657
1640174560000|2021-12-22 12:02:40|4448|4448|4448.5|4448|4448.5|4448|4448|4447.5|160
1640174580000|2021-12-22 12:03:00|||||||||102
1640174590000|2021-12-22 12:03:10|4448|4447.5|4448|4447|4448|4447.5|4447.5|4447|1125
1640174600000|2021-12-22 12:03:20|4448.5|4447.5|4448|4447|4448.5|4448|4448|4447|285
1640174610000|2021-12-22 12:03:30||4447.5||4447||4447.5||4447|0
1640174620000|2021-12-22 12:03:40|4447.5||4447.5||4448||4447.5||186
1640174630000|2021-12-22 12:03:50|||||||||150
1640174650000|2021-12-22 12:04:10|4447|4446.5|4446|4445.5|4447|4446.5|4446|4445.5|2761
1640174660000|2021-12-22 12:04:20|4446.5|4446|4446.5|4446|4446.5|4446|4446.5|4446|526
1640174680000|2021-12-22 12:04:40|4447|4446.5|4447|4446.5|4447.5|4447|4447|4446.5|901
1640174690000|2021-12-22 12:04:50|4446.5|4446|4446|4445.5|4447|4446.5|4446|4445.5|2293
1640174700000|2021-12-22 12:05:00|4445.5|4445|4445.5|4445|4446|4445.5|4445|4444.5|2010
1640174710000|2021-12-22 12:05:10|4446|4445.5|4445|4444.5|4446|4445.5|4444.5|4444|4288
1640174720000|2021-12-22 12:05:20|4444.5|4444|4444.5|4444|4444.5|4444|4444.5|4444|0
1640174730000|2021-12-22 12:05:30|4444|4443.5|4443|4442.5|4444|4443.5|4443|4442.5|929
1640174740000|2021-12-22 12:05:40|4442.5|4442|4442.5|4442|4442.5|4442|4442|4441.5|1558
1640174750000|2021-12-22 12:05:50|4442|4441.5|4442|4441.5|4442|4441.5|4442|4441.5|1041
1640174760000|2021-12-22 12:06:00|4442.5|4442|4443|4442|4443|4442.5|4442.5|4442|1078
1640174770000|2021-12-22 12:06:10|4443.5|4442.5|4443.5|4443|4443.5|4443|4443.5|4442.5|399
1640174780000|2021-12-22 12:06:20|4443|4442.5|4443|4442.5|4443.5|4442.5|4443|4442.5|867
1640174810000|2021-12-22 12:06:50|4443.5|4443|4443.5|4443|4443.5|4443|4443|4442.5|1158
1640174820000|2021-12-22 12:07:00|4443|4442.5|4443|4442.5|4443|4442.5|4443|4442.5|245
1640174830000|2021-12-22 12:07:10|4442.5|4442|4443|4442|4443|4442|4442|4441.5|1330
1640174850000|2021-12-22 12:07:30||4442.5||4442||4442.5||4442|0
1640174860000|2021-12-22 12:07:40||4442.5||4442.5||4442.5||4442.5|0
1640174870000|2021-12-22 12:07:50|4443.5|4443|4443.5|4443|4443.5|4443|4443|4442.5|463
1640174880000|2021-12-22 12:08:00|4444|4443.5|4445|4444.5|4445|4444.5|4444|4443|833
1640174890000|2021-12-22 12:08:10|4445.5||4445||4445.5||4445||491
1640174900000|2021-12-22 12:08:20|4445.5|4445|4446.5|4445.5|4446.5|4445.5|4445.5|4444.5|809
1640174910000|2021-12-22 12:08:30|4446|4445|4445.5|4445|4446|4445|4445.5|4445|1674
1640174920000|2021-12-22 12:08:40|4445|4444.5|4445|4444.5|4445|4444.5|4444.5|4444|1486
1640174950000|2021-12-22 12:09:10|4444.5|4444|4444.5|4444|4444.5|4444|4444.5|4444|369
1640174970000|2021-12-22 12:09:30|4444|4443.5|4444.5|4444|4445|4444.5|4444|4443.5|1175
1640174980000|2021-12-22 12:09:40|4445|4444.5|4445|4444|4445.5|4444.5|4444.5|4444|1371
1640174990000|2021-12-22 12:09:50|4444.5|4443.5|4444.5|4443.5|4444.5|4444|4444.5|4443.5|0
1640175000000|2021-12-22 12:10:00|4445|4444|4445|4444.5|4445|4444.5|4444.5|4444|0
1640175010000|2021-12-22 12:10:10|4444.5|4444|4444.5|4444|4444.5|4444|4444.5|4444|329
1640175020000|2021-12-22 12:10:20||4443.5||4443.5||4443.5||4443.5|252
1640175030000|2021-12-22 12:10:30|4444||4444||4444||4444||0
1640175040000|2021-12-22 12:10:40|4443.5|4443|4444.5|4444|4444.5|4444|4443.5|4443|2335
1640175050000|2021-12-22 12:10:50|4444|4443.5|4444|4443.5|4444|4443.5|4444|4443.5|24
1640175060000|2021-12-22 12:11:00|4443.5|4443|4443|4442.5|4443.5|4443|4443|4442.5|1079
1640175070000|2021-12-22 12:11:10|4442.5|4442|4442.5|4442|4442.5|4442|4442.5|4442|172
1640175080000|2021-12-22 12:11:20|4443|4442.5|4443.5|4443|4443.5|4443|4443|4442.5|1627
1640175090000|2021-12-22 12:11:30|4444|4443.5|4444.5|4443.5|4444.5|4443.5|4444|4443.5|147
1640175100000|2021-12-22 12:11:40|4444||4444.5||4444.5||4444||286
1640175110000|2021-12-22 12:11:50||4444||4444||4444||4444|0
1640175140000|2021-12-22 12:12:20|4445|4444.5|4444.5|4444|4445|4444.5|4444.5|4444|1390
1640175150000|2021-12-22 12:12:30|4445|4444.5|4445|4444|4445|4444.5|4444|4443.5|1312
1640175160000|2021-12-22 12:12:40|4444.5|4443.5|4445|4444.5|4445|4444.5|4444|4443.5|2266
1640175180000|2021-12-22 12:13:00|4444.5|4444|4444.5|4444|4444.5|4444|4444.5|4444|510
1640175210000|2021-12-22 12:13:30|4445|4444.5|4445|4444|4445|4444.5|4444.5|4444|345
1640175220000|2021-12-22 12:13:40||4444.5||4444.5||4444.5||4444.5|29
1640175230000|2021-12-22 12:13:50|4445.5|4445|4445|4444.5|4445.5|4445|4445|4444.5|1279
1640175240000|2021-12-22 12:14:00|4444.5|4444|4444.5|4444|4444.5|4444|4444.5|4444|438
1640175260000|2021-12-22 12:14:20|||||||||158
1640175270000|2021-12-22 12:14:30|4444|4443.5|4444|4443.5|4444|4443.5|4444|4443.5|1205
1640175280000|2021-12-22 12:14:40|4444.5|4444|4444.5|4443.5|4444.5|4444|4444.5|4443.5|113
1640175290000|2021-12-22 12:14:50|4444||4444||4444||4444||250
1640175300000|2021-12-22 12:15:00|4443.5|4443|4443.5|4443|4444|4443|4443.5|4443|346
1640175310000|2021-12-22 12:15:10|4444||4443.5||4444||4443.5||60
1640175320000|2021-12-22 12:15:20|4443|4442.5|4442.5|4442|4443|4442.5|4442.5|4442|1918
1640175330000|2021-12-22 12:15:30|4442|4441.5|4442|4441.5|4442|4441.5|4442|4441.5|496
1640175350000|2021-12-22 12:15:50|4442.5|4442|4442.5|4442|4442.5|4442|4442.5|4442|768
1640175360000|2021-12-22 12:16:00|4443|4442.5|4443.5|4443|4443.5|4443|4443|4442|703
1640175380000|2021-12-22 12:16:20|4444|4443.5|4443.5|4443|4444|4443.5|4443.5|4443|1155
1640175390000|2021-12-22 12:16:30|4444|4443.5|4443.5|4443|4444|4443.5|4443.5|4443|492
1640175400000|2021-12-22 12:16:40|4443|4442.5|4443.5|4442.5|4443.5|4443|4443|4442.5|1107
1640175410000|2021-12-22 12:16:50|4444|4443|4444.5|4444|4444.5|4444|4444|4443|662
1640175420000|2021-12-22 12:17:00|4445|4444.5|4444|4443.5|4445.5|4445|4444|4443.5|712
1640175430000|2021-12-22 12:17:10|4443.5|4443|4444|4443|4444|4443.5|4443.5|4443|705
1640175440000|2021-12-22 12:17:20|4443.5|4443.5|4443|4442.5|4443.5|4443.5|4443|4442.5|229
1640175450000|2021-12-22 12:17:30|4442.5|4442|4442.5|4442|4443|4442|4442.5|4442|704
1640175460000|2021-12-22 12:17:40|4442|4441.5|4442|4441.5|4442|4441.5|4442|4441.5|804
1640175480000|2021-12-22 12:18:00|4441.5|4441|4441.5|4441|4441.5|4441|4441|4440.5|1468
1640175490000|2021-12-22 12:18:10|4441|4440.5|4441|4440.5|4441|4440.5|4441|4440.5|130
1640175500000|2021-12-22 12:18:20|4440.5|4440|4440.5|4440|4440.5|4440|4440.5|4440|223
1640175510000|2021-12-22 12:18:30|4441|4440.5|4441|4440.5|4441|4440.5|4441|4440.5|177
1640175540000|2021-12-22 12:19:00|4440.5|4440|4440|4439.5|4440.5|4440|4440|4439.5|995
1640175550000|2021-12-22 12:19:10|4440.5|4440|4441.5|4441|4441.5|4441|4440.5|4440|924
1640175560000|2021-12-22 12:19:20|4442|4441.5|4442|4441|4442|4441.5|4442|4441|0
1640175570000|2021-12-22 12:19:30||4441.5||4441.5||4441.5||4441.5|0
1640175580000|2021-12-22 12:19:40|||||||||11
1640175590000|2021-12-22 12:19:50|||||||||106
1640175600000|2021-12-22 12:20:00|4441.5|4441|4442|4441|4442|4441.5|4441.5|4441|620
1640175610000|2021-12-22 12:20:10|4441.5|4441.5|4441.5|4441|4442|4441.5|4441.5|4441|0
1640175620000|2021-12-22 12:20:20|4442|4441.5|4441.5|4441|4442|4441.5|4441.5|4441|293
1640175630000|2021-12-22 12:20:30|||||||||308
1640175640000|2021-12-22 12:20:40|4441|4440.5|4441|4440.5|4441|4440.5|4441|4440.5|599
1640175650000|2021-12-22 12:20:50|4440.5|4440|4441|4440|4441|4440.5|4440.5|4440|609
1640175660000|2021-12-22 12:21:00|4441.5|4440.5|4441|4440.5|4441.5|4441|4441|4440.5|231
1640175670000|2021-12-22 12:21:10|4441.5|4441|4442|4441.5|4442|4441.5|4441.5|4441|402
1640175680000|2021-12-22 12:21:20|||||||||163
1640175690000|2021-12-22 12:21:30|||||||||34
1640175720000|2021-12-22 12:22:00|||||||||111
1640175740000|2021-12-22 12:22:20|4441.5|4441|4441.5|4441|4441.5|4441|4441.5|4441|773
1640175750000|2021-12-22 12:22:30|4442|4441.5|4442|4441|4442|4441.5|4442|4441|396
1640175760000|2021-12-22 12:22:40|4441.5|4441.5|4442|4441|4442|4441.5|4441.5|4441|68
1640175770000|2021-12-22 12:22:50|4441.5||4441.5||4441.5||4441.5||0
1640175790000|2021-12-22 12:23:10|4442|4441.5|4442|4441.5|4443|4442|4442|4441.5|1404
1640175810000|2021-12-22 12:23:30|||||||||50
1640175830000|2021-12-22 12:23:50|4441.5|4441|4441.5|4441|4441.5|4441|4441.5|4441|2211
1640175840000|2021-12-22 12:24:00|4441|4440.5|4440|4439.5|4441|4440.5|4440|4439.5|1081
1640175860000|2021-12-22 12:24:20|4440.5|4440|4440.5|4440|4440.5|4440|4440.5|4440|320
1640175890000|2021-12-22 12:24:50|4441|4440.5|4441.5|4440.5|4441.5|4440.5|4441|4440.5|188
1640175900000|2021-12-22 12:25:00||4441||4441||4441||4441|0
1640175940000|2021-12-22 12:25:40|4441|4440.5|4440|4439.5|4441|4440.5|4440|4439.5|1012
1640175950000|2021-12-22 12:25:50|4439.5|4439|4439.5|4439|4439.5|4439|4439.5|4439|31
1640175980000|2021-12-22 12:26:20|||||||||28
1640176010000|2021-12-22 12:26:50|4440|4439.5|4440|4439.5|4440|4439.5|4440|4439.5|1515
1640176020000|2021-12-22 12:27:00|4439.5|4439|4438.5|4438|4440|4439.5|4438.5|4438|1469
1640176030000|2021-12-22 12:27:10|4438|4437.5|4437.5|4437|4438|4437.5|4437|4436.5|2278
1640176040000|2021-12-22 12:27:20|4438|4437.5|4438|4437.5|4438|4437.5|4438|4437|142
1640176050000|2021-12-22 12:27:30|4438.5|4438|4438.5|4438|4439|4438.5|4438.5|4437.5|951
1640176060000|2021-12-22 12:27:40|4439||4439||4439||4439||68
1640176070000|2021-12-22 12:27:50|4438.5|4438.5|4438.5|4438|4439|4438.5|4438.5|4438|0
1640176080000|2021-12-22 12:28:00|||||||||458
1640176090000|2021-12-22 12:28:10|||||||||68
1640176100000|2021-12-22 12:28:20|4438|4437.5|4438|4437.5|4438|4437.5|4438|4437.5|827
1640176110000|2021-12-22 12:28:30|4437.5|4437|4437.5|4437|4437.5|4437|4437.5|4437|456
1640176130000|2021-12-22 12:28:50|4437|4436.5|4437.5|4437|4437.5|4437|4437|4436.5|1053
1640176140000|2021-12-22 12:29:00||4436.5||4437||4437||4436.5|0
1640176150000|2021-12-22 12:29:10|4438|4437.5|4438.5|4438|4438.5|4438|4438|4437.5|851
1640176160000|2021-12-22 12:29:20|4438|4437.5|4438.5|4437.5|4438.5|4437.5|4438|4437.5|311
1640176170000|2021-12-22 12:29:30||4438||4438||4438||4438|0
1640176180000|2021-12-22 12:29:40|4438|4437.5|4438.5|4438|4438.5|4438|4438|4437.5|386
1640176190000|2021-12-22 12:29:50|4438|4437.5|4438|4437.5|4438|4437.5|4438|4437.5|149
1640176200000|2021-12-22 12:30:00|4437.5|4437|4438|4437.5|4438|4437.5|4437.5|4436.5|2162
1640176210000|2021-12-22 12:30:10|4438.5|4438|4438.5|4438|4438.5|4438|4438|4438|115
1640176230000|2021-12-22 12:30:30|4439|4438.5|4439.5|4439|4439.5|4439|4439|4438.5|782
1640176250000|2021-12-22 12:30:50|||||||||90
1640176260000|2021-12-22 12:31:00|4440|4439.5|4440|4439.5|4440|4439.5|4440|4439.5|718
1640176270000|2021-12-22 12:31:10|4439.5|4439|4440|4439.5|4440|4439.5|4439.5|4439|0
1640176310000|2021-12-22 12:31:50|4439.5|4439|4439.5|4439|4440|4439.5|4439.5|4439|876
1640176340000|2021-12-22 12:32:20|4440|4439.5|4440|4439.5|4440|4439.5|4440|4439.5|646
1640176350000|2021-12-22 12:32:30|4439.5|4439|4439|4438.5|4439.5|4439|4439|4438.5|2200
1640176370000|2021-12-22 12:32:50|4438.5|4438|4438.5|4438|4438.5|4438|4438|4437.5|2182
1640176380000|2021-12-22 12:33:00|4438|4437.5|4438|4437.5|4438|4437.5|4438|4437.5|0
1640176390000|2021-12-22 12:33:10|4438.5|4438|4438.5|4438|4438.5|4438|4438.5|4438|867
1640176410000|2021-12-22 12:33:30|4439|4438.5|4439|4438.5|4439|4438.5|4439|4438.5|536
1640176430000|2021-12-22 12:33:50|4438.5|4438|4439.5|4439|4439.5|4439|4438.5|4438|990
1640176450000|2021-12-22 12:34:10|4440|4439.5|4439.5|4439|4441|4440|4439.5|4439|1015
1640176470000|2021-12-22 12:34:30|4440|4439.5|4440|4439|4440|4439.5|4439.5|4439|1040
1640176480000|2021-12-22 12:34:40|4439.5|4439.5|4439.5|4438.5|4440|4439.5|4439.5|4438.5|1444
1640176490000|2021-12-22 12:34:50|4439|4438|4437.5|4437|4439|4438|4437.5|4437|1665
1640176510000|2021-12-22 12:35:10|4437|4436.5|4436.5|4436|4437|4436.5|4436.5|4436|469
1640176520000|2021-12-22 12:35:20|||||||||51
1640176550000|2021-12-22 12:35:50|4436|4435.5|4436|4435.5|4436|4435.5|4436|4435.5|234
1640176570000|2021-12-22 12:36:10|4436.5|4436|4435|4434|4436.5|4436|4435|4434|3031
1640176580000|2021-12-22 12:36:20||4434.5||4434.5||4434.5||4434.5|0
1640176590000|2021-12-22 12:36:30|4435.5|4435|4435|4434.5|4435.5|4435|4435|4434.5|1767
1640176610000|2021-12-22 12:36:50|4435.5|4435|4435.5|4435|4435.5|4435|4435.5|4434.5|423
1640176620000|2021-12-22 12:37:00|4435|4434.5|4435.5|4434.5|4435.5|4434.5|4434.5|4434|2207
1640176640000|2021-12-22 12:37:20|4435|4435|4435|4434.5|4435.5|4435|4435|4434.5|901
1640176650000|2021-12-22 12:37:30|4435.5|4435|4435.5|4435|4435.5|4435|4435.5|4434.5|142
1640176660000|2021-12-22 12:37:40|4436|4435.5|4435.5|4435|4436|4435.5|4435.5|4435|1961
1640176670000|2021-12-22 12:37:50|4436|4435.5|4436.5|4436|4436.5|4436|4436|4435.5|387
1640176680000|2021-12-22 12:38:00|4436|4435.5|4436.5|4435.5|4436.5|4435.5|4436|4435.5|426
1640176690000|2021-12-22 12:38:10|4436|4436|4436.5|4436|4436.5|4436|4436|4436|9
1640176700000|2021-12-22 12:38:20|4437|4436.5|4436.5|4436|4437|4436.5|4436.5|4436|369
1640176710000|2021-12-22 12:38:30|||||||||213
1640176720000|2021-12-22 12:38:40|4436|4435.5|4436|4435.5|4436|4435.5|4436|4435.5|57
1640176730000|2021-12-22 12:38:50|4436.5|4436|4436.5|4436|4437|4436|4436.5|4436|135
1640176740000|2021-12-22 12:39:00|4436|4435.5|4436.5|4436|4436.5|4436|4436|4435.5|438
1640176750000|2021-12-22 12:39:10|4436|4435.5|4436.5|4436|4436.5|4436|4436|4435.5|150
1640176760000|2021-12-22 12:39:20|4436|4435.5|4436|4435.5|4436|4435.5|4435.5|4435|3434
1640176770000|2021-12-22 12:39:30|4435.5|4435|4435|4434.5|4435.5|4435|4434.5|4434|2601
1640176780000|2021-12-22 12:39:40|4435.5|4435|4435.5|4435|4435.5|4435|4435.5|4435|421
1640176790000|2021-12-22 12:39:50|4435|4434.5|4435.5|4434.5|4435.5|4434.5|4435|4434.5|505
1640176800000|2021-12-22 12:40:00|||||||||15
1640176810000|2021-12-22 12:40:10||4435||4435||4435||4435|262
1640176820000|2021-12-22 12:40:20|4435|4434.5|4435.5|4435|4435.5|4435|4435|4434.5|115
1640176830000|2021-12-22 12:40:30|4435|4434.5|4435|4434.5|4435|4434.5|4435|4434.5|669
1640176850000|2021-12-22 12:40:50|4434.5|4434|4434|4433.5|4434.5|4434|4434|4433.5|1002
1640176860000|2021-12-22 12:41:00|4433.5|4433|4434|4433.5|4434|4433.5|4433.5|4433|406
1640176870000|2021-12-22 12:41:10|4433.5|4433|4433|4432|4433.5|4433|4433|4432|189
1640176880000|2021-12-22 12:41:20|4432.5|4432.5|4432.5|4432|4433|4432.5|4432.5|4432|599
1640176890000|2021-12-22 12:41:30|4433|4432.5|4433|4432.5|4433.5|4432.5|4433|4432.5|354
1640176910000|2021-12-22 12:41:50|4432.5|4432|4433|4432|4433|4432.5|4432.5|4432|1023
1640176920000|2021-12-22 12:42:00|4432.5|4432.5|4432|4431.5|4432.5|4432.5|4432|4431.5|1125
1640176930000|2021-12-22 12:42:10|4432.5|4432|4432.5|4432|4432.5|4432|4432.5|4432|207
1640176940000|2021-12-22 12:42:20|4433|4432.5|4433|4432.5|4433.5|4433|4433|4432.5|1300
1640176960000|2021-12-22 12:42:40|4432.5|4432|4432.5|4432|4433|4432.5|4432.5|4432|1128
1640176970000|2021-12-22 12:42:50|4433|4432.5|4433|4432.5|4433.5|4433|4433|4432.5|1140
1640176980000|2021-12-22 12:43:00|4432.5|4432|4433.5|4433|4433.5|4433|4432.5|4432|602
1640176990000|2021-12-22 12:43:10|4434|4433.5|4433.5|4433|4434|4433.5|4433.5|4433|1311
1640177010000|2021-12-22 12:43:30|4433|4432.5|4433|4432|4433.5|4433|4433|4432|891
1640177030000|2021-12-22 12:43:50||4432.5||4432.5||4432.5||4432.5|182
1640177040000|2021-12-22 12:44:00|4432.5|4432|4432.5|4432|4432.5|4432|4432.5|4432|57
1640177050000|2021-12-22 12:44:10|4432|4431.5|4432|4431.5|4432|4431.5|4432|4431.5|248
1640177060000|2021-12-22 12:44:20|4432.5|4432|4432.5|4431.5|4432.5|4432|4432.5|4431.5|0
1640177070000|2021-12-22 12:44:30|4432|4432|4431|4430.5|4432|4432|4431|4430.5|888
1640177080000|2021-12-22 12:44:40|4431.5|4431|4431.5|4431|4431.5|4431|4431.5|4431|627
1640177090000|2021-12-22 12:44:50|4431|4430.5|4431.5|4430.5|4431.5|4431|4431|4430.5|325
1640177100000|2021-12-22 12:45:00|4431|4430|4431|4430.5|4431|4430.5|4430.5|4430|956
1640177110000|2021-12-22 12:45:10|4431.5|4431|4431.5|4430.5|4431.5|4431|4431.5|4430.5|80
1640177120000|2021-12-22 12:45:20|4431|4431|4431.5|4431|4431.5|4431|4431|4430.5|872
1640177130000|2021-12-22 12:45:30||4430.5||4430.5||4430.5||4430.5|0
1640177140000|2021-12-22 12:45:40||4431||4431||4431||4431|0
1640177150000|2021-12-22 12:45:50|4431|4430.5|4431|4430.5|4431|4430.5|4431|4430.5|459
1640177160000|2021-12-22 12:46:00|4430.5|4430|4431.5|4430.5|4431.5|4431|4430.5|4430|1221
1640177170000|2021-12-22 12:46:10|4431||4431.5||4431.5||4431||0
1640177180000|2021-12-22 12:46:20|4431||4431.5||4431.5||4431||0
1640177190000|2021-12-22 12:46:30||4431||4431||4431||4431|3
1640177220000|2021-12-22 12:47:00|4432|4431.5|4432|4431.5|4432|4431.5|4432|4431.5|548
1640177230000|2021-12-22 12:47:10|4431.5|4431|4431.5|4431|4431.5|4431|4431.5|4431|57
1640177250000|2021-12-22 12:47:30|4431|4430.5|4431|4430.5|4431.5|4431|4431|4430.5|954
1640177260000|2021-12-22 12:47:40|4431.5|4431|4431|4430|4431.5|4431|4430.5|4430|2638
1640177270000|2021-12-22 12:47:50|4430.5|4430.5|4431|4430.5|4431|4430.5|4430.5|4430|224
1640177280000|2021-12-22 12:48:00||4430||4430.5||4430.5||4430|0
1640177290000|2021-12-22 12:48:10|4431.5|4431|4431|4430.5|4431.5|4431|4431|4430.5|541
1640177300000|2021-12-22 12:48:20|4431.5|4431|4431.5|4431|4431.5|4431|4431|4431|19
1640177310000|2021-12-22 12:48:30|4432|4431.5|4432|4431|4432|4431.5|4431.5|4431|1159
1640177320000|2021-12-22 12:48:40|4431.5||4431.5||4431.5||4431.5||0
1640177330000|2021-12-22 12:48:50|4432|4431.5|4431.5|4431|4432|4431.5|4431.5|4431|724
1640177340000|2021-12-22 12:49:00|4432|4431.5|4432|4431.5|4432|4431.5|4432|4431|13
1640177350000|2021-12-22 12:49:10|4431.5|4431|4432|4431|4432|4431.5|4431.5|4431|1117
1640177360000|2021-12-22 12:49:20|4432.5|4431.5|4433|4432.5|4433|4432.5|4432.5|4431.5|609
1640177370000|2021-12-22 12:49:30|||||||||21
1640177380000|2021-12-22 12:49:40|4432.5|4432|4432.5|4432|4432.5|4432|4432.5|4432|204
1640177410000|2021-12-22 12:50:10|4432|4431.5|4431.5|4431|4432|4431.5|4431.5|4431|1431
1640177420000|2021-12-22 12:50:20|4431|4430.5|4431|4430.5|4431|4430.5|4431|4430.5|1186
1640177430000|2021-12-22 12:50:30|||||||||634
1640177450000|2021-12-22 12:50:50|||||||||360
1640177460000|2021-12-22 12:51:00|4430.5|4430|4430.5|4430|4430.5|4430|4430.5|4430|383
1640177470000|2021-12-22 12:51:10|4430|4429.5|4430.5|4430|4430.5|4430|4430|4429.5|941
1640177480000|2021-12-22 12:51:20|||||||||740
1640177490000|2021-12-22 12:51:30|||||||||846
1640177510000|2021-12-22 12:51:50|||||||||360
1640177530000|2021-12-22 12:52:10|4430|4429.5|4430|4429.5|4430.5|4430|4430|4429.5|872
1640177540000|2021-12-22 12:52:20|4430.5|4430|4430|4429.5|4430.5|4430|4430|4429.5|717
1640177550000|2021-12-22 12:52:30|4429.5|4429|4429.5|4429|4429.5|4429|4429.5|4428.5|2428
1640177560000|2021-12-22 12:52:40|4429|4428.5|4429.5|4429|4429.5|4429|4429|4428.5|0
1640177570000|2021-12-22 12:52:50|4429|4428.5|4429.5|4428.5|4429.5|4429|4429|4428.5|411
1640177590000|2021-12-22 12:53:10|4429|4429|4429.5|4428.5|4429.5|4429|4429|4428.5|140
1640177600000|2021-12-22 12:53:20||4429||4429||4429||4429|0
1640177610000|2021-12-22 12:53:30|4429|4428.5|4429.5|4428.5|4429.5|4429|4429|4428.5|366
1640177620000|2021-12-22 12:53:40|4430|4429|4430.5|4429.5|4430.5|4430|4430|4429|294
1640177630000|2021-12-22 12:53:50|4431|4430|4431|4430.5|4431|4430.5|4431|4430|592
1640177640000|2021-12-22 12:54:00|4431.5||4431||4431.5||4431||0
1640177670000|2021-12-22 12:54:30|4431.5|4431|4432|4431|4432|4431|4431.5|4431|131
1640177680000|2021-12-22 12:54:40|4431.5|4430.5|4431|4430.5|4431.5|4430.5|4431|4430.5|1406
1640177690000|2021-12-22 12:54:50|4431.5|4431|4431.5|4431|4431.5|4431|4431.5|4431|0
1640177700000|2021-12-22 12:55:00|4432|4431.5|4432|4431.5|4432.5|4432|4432|4431|890
1640177710000|2021-12-22 12:55:10|4432.5||4432||4432.5||4432||230
1640177730000|2021-12-22 12:55:30|4432.5||4432||4432.5||4432||0
1640177750000|2021-12-22 12:55:50|4431.5|4431|4431.5|4431|4431.5|4431|4431.5|4431|170
1640177770000|2021-12-22 12:56:10|4432|4431.5|4432|4431.5|4432|4431.5|4432|4431.5|592
1640177780000|2021-12-22 12:56:20|||||||||113
1640177790000|2021-12-22 12:56:30|4432.5||4432||4432.5||4432||271
1640177800000|2021-12-22 12:56:40|4432.5|4432|4432|4431.5|4432.5|4432|4432|4431.5|323
1640177810000|2021-12-22 12:56:50|4431.5|4431|4431|4430.5|4431.5|4431|4431|4430.5|1553
1640177830000|2021-12-22 12:57:10|||||||||150
1640177850000|2021-12-22 12:57:30|4430.5|4430|4430.5|4430|4430.5|4430|4430.5|4430|297
1640177900000|2021-12-22 12:58:20|4431|4430.5|4431.5|4430.5|4431.5|4431|4431|4430.5|506
1640177910000|2021-12-22 12:58:30|4431|4431|4431.5|4431|4431.5|4431|4431|4431|126
1640177920000|2021-12-22 12:58:40|4431|4430.5|4431|4430.5|4431|4430.5|4431|4430.5|0
1640177950000|2021-12-22 12:59:10|4431.5|4431|4431.5|4431|4431.5|4431|4431.5|4431|0
1640177960000|2021-12-22 12:59:20|4431|4430.5|4431.5|4431|4431.5|4431|4431|4430.5|500
1640177980000|2021-12-22 12:59:40|4431|4430.5|4431|4430.5|4431|4430.5|4430.5|4430|1941
1640178000000|2021-12-22 13:00:00|4430.5|4430|4431|4430.5|4431|4430.5|4430.5|4430|866
1640178010000|2021-12-22 13:00:10|4431.5|4431|4432.5|4432|4432.5|4432|4431.5|4431|3251
1640178020000|2021-12-22 13:00:20|4433|4432.5|4433|4432.5|4433|4432.5|4433|4432.5|0
1640178030000|2021-12-22 13:00:30|4433.5|4433|4433|4432.5|4433.5|4433|4433|4432.5|563
1640178040000|2021-12-22 13:00:40|4433.5|4433|4433.5|4433|4433.5|4433|4433|4432.5|150
1640178050000|2021-12-22 13:00:50|4434|4433.5|4434|4433.5|4434.5|4434|4434|4433.5|362
1640178060000|2021-12-22 13:01:00|4433.5|4433|4433.5|4433|4433.5|4433|4433.5|4433|188
1640178070000|2021-12-22 13:01:10|4433|4432.5|4433|4432.5|4433|4432.5|4433|4432.5|863
1640178080000|2021-12-22 13:01:20|4433.5|4433|4433.5|4433|4434|4433|4433|4432.5|27
1640178100000|2021-12-22 13:01:40|4434|4433.5|4434|4433|4434|4433.5|4434|4433|737
1640178110000|2021-12-22 13:01:50|4433.5||4433.5||4433.5||4433.5||0
1640178120000|2021-12-22 13:02:00|4434|4433.5|4434|4433|4434|4433.5|4434|4433|0
1640178130000|2021-12-22 13:02:10|4434.5|4433.5|4434|4433.5|4434.5|4433.5|4434|4433.5|319
1640178140000|2021-12-22 13:02:20|4433.5|4433|4433.5|4433|4434|4433|4433.5|4433|57
1640178150000|2021-12-22 13:02:30|||||||||150
1640178170000|2021-12-22 13:02:50|4433|4432.5|4433|4432.5|4433|4432.5|4433|4432.5|357
1640178180000|2021-12-22 13:03:00|4432.5|4432|4432.5|4432|4433|4432.5|4432.5|4432|1353
1640178200000|2021-12-22 13:03:20|||||||||11
1640178220000|2021-12-22 13:03:40|4433|4432.5|4433|4432|4433|4432.5|4433|4432|1296
1640178230000|2021-12-22 13:03:50|4432.5|4432.5|4432.5|4432|4432.5|4432.5|4432.5|4432|0
1640178260000|2021-12-22 13:04:20|4433|4432.5|4433.5|4433|4433.5|4433|4433|4432.5|738
1640178270000|2021-12-22 13:04:30|4434|4433.5|4434|4433.5|4434.5|4433.5|4434|4433.5|725
1640178280000|2021-12-22 13:04:40|4433.5|4433|4433.5|4433|4434|4433|4433|4432.5|1273
1640178300000|2021-12-22 13:05:00|4433|4432.5|4432.5|4432|4433|4432.5|4432.5|4432|1294
1640178310000|2021-12-22 13:05:10|4433|4432.5|4433|4432|4433.5|4433|4433|4432|875
1640178320000|2021-12-22 13:05:20|4433.5|4432.5|4432.5|4432|4433.5|4433|4432.5|4432|497
1640178330000|2021-12-22 13:05:30|4433||4433||4433||4432.5||270
1640178340000|2021-12-22 13:05:40|4432.5||4432.5||4432.5||4432.5||0
1640178360000|2021-12-22 13:06:00|4432|4431.5|4432|4431.5|4432|4431.5|4432|4431.5|57
1640178370000|2021-12-22 13:06:10|4431.5|4431|4431.5|4431|4431.5|4431|4431|4430.5|1510
1640178390000|2021-12-22 13:06:30|||||||||381
1640178400000|2021-12-22 13:06:40|||||||||14
1640178430000|2021-12-22 13:07:10|||||||||494
1640178440000|2021-12-22 13:07:20|4432|4431.5|4431.5|4431|4432|4431.5|4431.5|4431|972
1640178450000|2021-12-22 13:07:30|4432|4431.5|4432|4431.5|4432|4431.5|4432|4431.5|0
1640178460000|2021-12-22 13:07:40|||||||||1
1640178470000|2021-12-22 13:07:50|4431.5|4431|4431.5|4431|4431.5|4431|4431.5|4431|21
1640178480000|2021-12-22 13:08:00|4431|4430.5|4431|4430.5|4431|4430.5|4431|4430.5|806
1640178490000|2021-12-22 13:08:10|4430.5|4429.5|4430.5|4430|4431|4430.5|4430.5|4429.5|4505
1640178500000|2021-12-22 13:08:20|||||||||200
1640178510000|2021-12-22 13:08:30|||||||||225
1640178520000|2021-12-22 13:08:40|||||||||60
1640178530000|2021-12-22 13:08:50|4431|4430.5|4431|4430.5|4431.5|4431|4431|4430.5|1597
1640178540000|2021-12-22 13:09:00|4431.5||4431||4431.5||4431||0
1640178550000|2021-12-22 13:09:10|4430.5|4430|4430.5|4430|4430.5|4430|4430.5|4430|492
1640178620000|2021-12-22 13:10:20|4431|4430.5|4431.5|4431|4431.5|4431|4431|4430.5|1178
1640178630000|2021-12-22 13:10:30|4432|4431.5|4432|4431.5|4432|4431.5|4432|4431|0
1640178640000|2021-12-22 13:10:40|4432.5||4432||4432.5||4432||0
1640178650000|2021-12-22 13:10:50|4431.5|4431|4431.5|4431|4431.5|4431.5|4431.5|4431|0
1640178670000|2021-12-22 13:11:10|4431|4430.5|4430|4429.5|4431|4430.5|4430|4429.5|2442
1640178690000|2021-12-22 13:11:30|4429.5|4429|4429.5|4429|4429.5|4429|4429.5|4429|597
1640178700000|2021-12-22 13:11:40|4429|4428.5|4429|4428.5|4429|4428.5|4429|4428.5|626
1640178720000|2021-12-22 13:12:00|4428.5|4428|4428.5|4428|4428.5|4428|4428.5|4428|271
1640178730000|2021-12-22 13:12:10|4428|4427.5|4428|4427.5|4428|4427.5|4428|4427.5|307
1640178740000|2021-12-22 13:12:20|4428.5|4428|4428|4427.5|4428.5|4428|4428|4427.5|3685
1640178750000|2021-12-22 13:12:30|4428.5|4428|4428.5|4428|4428.5|4428|4428|4427.5|0
1640178760000|2021-12-22 13:12:40|4428|4427.5|4428|4427.5|4428.5|4428|4428|4427.5|62
1640178800000|2021-12-22 13:13:20|4428.5|4428|4428.5|4428|4428.5|4428|4428.5|4428|423
1640178830000|2021-12-22 13:13:50|4428|4427.5|4428|4427.5|4428|4427.5|4428|4427.5|486
1640178840000|2021-12-22 13:14:00|4427.5|4427|4427.5|4427|4428|4427|4427.5|4427|1009
1640178850000|2021-12-22 13:14:10|4427|4426.5|4426|4425.5|4427|4426.5|4426|4425.5|6176
1640178870000|2021-12-22 13:14:30|4426.5|4426|4426.5|4426|4426.5|4426|4426|4426|1423
1640178880000|2021-12-22 13:14:40|4427|4426.5|4428.5|4427.5|4428.5|4427.5|4427|4426.5|1994
1640178890000|2021-12-22 13:14:50|4428|4427|4427.5|4427|4428.5|4427|4427.5|4427|0
1640178900000|2021-12-22 13:15:00|4428|4427.5|4427.5|4427|4428|4427.5|4427.5|4427|0
1640178910000|2021-12-22 13:15:10|4427|4426.5|4428|4427|4428|4427|4427|4426|2625
1640178930000|2021-12-22 13:15:30|4427.5||4427.5||4428||4427.5||0
1640178940000|2021-12-22 13:15:40|||||||||83
1640178960000|2021-12-22 13:16:00|4427|4426.5|4427.5|4427|4427.5|4427|4427|4426.5|1107
1640178970000|2021-12-22 13:16:10|4428||4427.5||4428||4427.5||0
1640178980000|2021-12-22 13:16:20|4428|4427.5|4428|4427.5|4428|4427.5|4428|4427.5|509
1640179000000|2021-12-22 13:16:40||4427||4427.5||4427.5||4427|0
1640179010000|2021-12-22 13:16:50|4427.5|4427|4427.5|4427|4427.5|4427|4427.5|4427|0
1640179040000|2021-12-22 13:17:20|||||||||371
1640179050000|2021-12-22 13:17:30|4427|4424.5|4425|4424.5|4427|4425.5|4424.5|4424|15509
1640179060000|2021-12-22 13:17:40|4425.5|4425|4423.5|4423|4426|4425.5|4423.5|4423|4570
1640179070000|2021-12-22 13:17:50|4424|4423.5|4422.5|4421.5|4424.5|4423.5|4422|4421.5|1639
1640179080000|2021-12-22 13:18:00|4422|4422|4423|4422|4423|4422.5|4422|4421.5|2360
1640179100000|2021-12-22 13:18:20||4422.5||4422.5||4422.5||4422.5|377
1640179110000|2021-12-22 13:18:30|4422.5|4422|4424.5|4424|4424.5|4424|4422.5|4422|969
1640179120000|2021-12-22 13:18:40|4424|4423.5|4423|4422.5|4424|4423.5|4423|4422.5|1201
1640179130000|2021-12-22 13:18:50|4423.5||4423.5||4423.5||4423||0
1640179140000|2021-12-22 13:19:00|4423||4423.5||4423.5||4423||0
1640179150000|2021-12-22 13:19:10|4423|4423|4424|4423.5|4424|4423.5|4423|4423|299
1640179160000|2021-12-22 13:19:20|4424.5|4424|4424|4423.5|4424.5|4424|4424|4423.5|807
1640179170000|2021-12-22 13:19:30|4423.5|4423|4424|4423.5|4424|4423.5|4423.5|4423|57
1640179180000|2021-12-22 13:19:40|4423.5|4423|4424|4423|4424|4423|4423.5|4423|113
1640179190000|2021-12-22 13:19:50||4423.5||4423.5||4423.5||4423|0
1640179200000|2021-12-22 13:20:00|4424.5|4423|4424.5|4424|4424.5|4424|4424.5|4423|2443
1640179210000|2021-12-22 13:20:10||4423.5||4423.5||4423.5||4423.5|0
1640179220000|2021-12-22 13:20:20|4424|4423|4423.5|4423|4424|4423|4423.5|4423|1240
1640179250000|2021-12-22 13:20:50|4423|4422.5|4423|4422|4423|4422.5|4422.5|4422|995
1640179260000|2021-12-22 13:21:00|4422.5|4422.5|4422.5|4422|4422.5|4422.5|4422.5|4422|90
1640179270000|2021-12-22 13:21:10|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421.5|178
1640179280000|2021-12-22 13:21:20|||||||||218
1640179290000|2021-12-22 13:21:30|4421.5|4421|4421.5|4421|4422|4421.5|4421|4420.5|1490
1640179320000|2021-12-22 13:22:00|4421|4420.5|4421|4420|4421|4420.5|4420|4419.5|3168
1640179340000|2021-12-22 13:22:20|4421.5|4420.5|4422.5|4422|4422.5|4422|4421.5|4420.5|1932
1640179350000|2021-12-22 13:22:30|4423|4422.5|4422|4421.5|4423|4422.5|4422|4421.5|1169
1640179360000|2021-12-22 13:22:40|4421.5|4421|4422|4421|4422|4421.5|4421.5|4421|1778
1640179370000|2021-12-22 13:22:50|4421.5|4421.5|4421.5|4421|4422|4421.5|4421|4420.5|786
1640179380000|2021-12-22 13:23:00|4421|4420.5|4421|4420.5|4421.5|4421|4421|4420.5|4174
1640179390000|2021-12-22 13:23:10|4421.5|4421|4421.5|4421|4421.5|4421|4421.5|4421|1048
1640179400000|2021-12-22 13:23:20|4422|4421.5|4423|4422|4423|4422.5|4422|4421.5|207
1640179410000|2021-12-22 13:23:30|4422.5|4422.5|4423|4422.5|4423|4422.5|4422.5|4422|113
1640179420000|2021-12-22 13:23:40|4422.5|4422|4422.5|4421.5|4423|4422|4422|4421.5|851
1640179430000|2021-12-22 13:23:50|4422|4421|4422|4421.5|4422.5|4421.5|4421.5|4421|3483
1640179440000|2021-12-22 13:24:00|4422.5|4422|4423.5|4422.5|4423.5|4422.5|4422.5|4422|559
1640179450000|2021-12-22 13:24:10|4423|4423|4424|4423|4424|4423|4423|4423|1318
1640179460000|2021-12-22 13:24:20|4423.5||4424||4424||4423.5||0
1640179470000|2021-12-22 13:24:30|4423.5|4423.5|4424|4423.5|4424.5|4423.5|4423.5|4423.5|0
1640179480000|2021-12-22 13:24:40|4423.5|4423|4424|4423|4424|4423.5|4423.5|4423|748
1640179490000|2021-12-22 13:24:50|4423.5||4423.5||4423.5||4423.5||79
1640179500000|2021-12-22 13:25:00|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423|401
1640179510000|2021-12-22 13:25:10|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4423|2
1640179530000|2021-12-22 13:25:30|4424|4423.5|4425|4424|4425|4424|4424|4423.5|932
1640179550000|2021-12-22 13:25:50|4424.5|4424.5|4424|4423.5|4424.5|4424.5|4424|4423.5|1871
1640179560000|2021-12-22 13:26:00|4424.5|4424|4424|4423.5|4424.5|4424|4424|4423.5|1028
1640179570000|2021-12-22 13:26:10|4423.5|4423|4424|4423|4424|4423|4423.5|4423|357
1640179580000|2021-12-22 13:26:20|4423.5||4423.5||4423.5||4423.5||300
1640179590000|2021-12-22 13:26:30|4424|4423.5|4424|4423.5|4424|4423.5|4423.5|4423.5|496
1640179600000|2021-12-22 13:26:40|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4423|247
1640179610000|2021-12-22 13:26:50|4424|4423.5|4424|4423.5|4424.5|4423.5|4424|4423|837
1640179620000|2021-12-22 13:27:00|4423.5|4423|4424|4423.5|4424.5|4423.5|4423.5|4423|1147
1640179630000|2021-12-22 13:27:10|4424.5||4424||4424.5||4424||1275
1640179640000|2021-12-22 13:27:20||4423||4423.5||4423.5||4423|900
1640179660000|2021-12-22 13:27:40|4424.5|4424|4424.5|4424|4424.5|4424|4424.5|4424|54
1640179670000|2021-12-22 13:27:50|4424|4423.5|4424|4423.5|4424|4423.5|4424|4423.5|1243
1640179680000|2021-12-22 13:28:00|4423.5|4423|4422.5|4422|4423.5|4423|4422.5|4421.5|1946
1640179690000|2021-12-22 13:28:10|4423||4423||4423||4423||410
1640179700000|2021-12-22 13:28:20|4422.5|4421.5|4422.5|4422|4422.5|4422|4422|4421.5|534
1640179720000|2021-12-22 13:28:40|4422|4421.5|4422.5|4421.5|4422.5|4422|4422|4421.5|362
1640179730000|2021-12-22 13:28:50|4422|4422|4422.5|4422|4422.5|4422|4422|4421.5|619
1640179740000|2021-12-22 13:29:00|4422|4421.5|4422|4421.5|4422|4422|4420|4419.5|3933
1640179750000|2021-12-22 13:29:10|4422.5||4422||4422.5||4422||0
1640179760000|2021-12-22 13:29:20|4422.5|4422|4424|4423|4424|4423|4422.5|4422|381
1640179770000|2021-12-22 13:29:30|4423.5||4423.5||4424||4423.5||674
1640179780000|2021-12-22 13:29:40|||||||||79
1640179800000|2021-12-22 13:30:00|4423|4422.5|4422|4421.5|4423|4422.5|4422|4421.5|1393
1640179810000|2021-12-22 13:30:10|4422.5|4421|4422|4421|4422.5|4421.5|4421.5|4421|325
1640179820000|2021-12-22 13:30:20|4421.5|4421.5|4421.5|4421|4422|4421.5|4421.5|4421|0
1640179830000|2021-12-22 13:30:30|4422|4421.5|4422|4421.5|4422|4421.5|4421.5|4421|521
1640179840000|2021-12-22 13:30:40|4422.5|4422|4422|4421.5|4422.5|4422|4422|4421.5|720
1640179850000|2021-12-22 13:30:50|4422.5|4422|4423.5|4422.5|4423.5|4422.5|4422.5|4422|308
1640179860000|2021-12-22 13:31:00|4424|4423|4423.5|4423|4424|4423.5|4423.5|4423|585
1640179870000|2021-12-22 13:31:10|4424|4422.5|4423|4422.5|4424|4422.5|4423|4422.5|1691
1640179880000|2021-12-22 13:31:20|4423.5|4423|4423.5|4422.5|4423.5|4423|4423.5|4422.5|472
1640179890000|2021-12-22 13:31:30|4423|4422|4423|4422.5|4423|4422.5|4422.5|4422|714
1640179900000|2021-12-22 13:31:40|4422.5|4422|4422.5|4422|4422.5|4422.5|4422.5|4422|198
1640179910000|2021-12-22 13:31:50|4422|4421.5|4422|4421.5|4422|4421.5|4422|4421.5|1004
1640179920000|2021-12-22 13:32:00|4422.5|4422|4422.5|4422|4422.5|4422|4422|4421.5|800
1640179930000|2021-12-22 13:32:10|4423|4422.5|4423.5|4423|4424|4423|4423|4422.5|233
1640179940000|2021-12-22 13:32:20|4424|4423.5|4424|4423.5|4424.5|4423.5|4424|4423.5|37
1640179950000|2021-12-22 13:32:30|4424.5|4424|4424.5|4424|4424.5|4424|4424|4423.5|385
1640179960000|2021-12-22 13:32:40|4425|4424.5|4425.5|4425|4426|4425|4424.5|4424.5|1433
1640179970000|2021-12-22 13:32:50|4426|4425.5|4426|4425.5|4426|4425.5|4426|4425.5|0
1640179980000|2021-12-22 13:33:00|4425.5|4425|4426.5|4425.5|4426.5|4425.5|4425.5|4424.5|705
1640179990000|2021-12-22 13:33:10|4426|4426|4425.5|4425|4426.5|4426|4425.5|4425|343
1640180000000|2021-12-22 13:33:20|4425|4424.5|4426|4425|4426|4425.5|4425|4424.5|1969
1640180010000|2021-12-22 13:33:30|4425.5|4424.5|4425|4424.5|4425.5|4424.5|4425|4424.5|51
1640180020000|2021-12-22 13:33:40|4425.5|4425|4426|4425|4426.5|4425.5|4425.5|4424.5|312
1640180030000|2021-12-22 13:33:50|4426.5|4425.5|4427|4426|4427|4426|4426.5|4425.5|219
1640180040000|2021-12-22 13:34:00|4427.5|4426.5|4427.5|4427|4427.5|4427|4427.5|4426.5|349
1640180050000|2021-12-22 13:34:10|4428|4427.5|4428.5|4427.5|4428.5|4428|4428|4427.5|713
1640180060000|2021-12-22 13:34:20|4428|4427|4427.5|4427|4428|4427|4427.5|4427|589
1640180070000|2021-12-22 13:34:30|4427|4426.5|4426.5|4426|4427|4426.5|4426.5|4426|599
1640180080000|2021-12-22 13:34:40|4427||4427||4427||4426.5||13
1640180090000|2021-12-22 13:34:50|4426.5|4426.5|4426.5|4426|4426.5|4426.5|4426.5|4426|0
1640180100000|2021-12-22 13:35:00|4426|4425.5|4426.5|4425.5|4426.5|4426|4426|4425.5|489
1640180110000|2021-12-22 13:35:10|4426|4426|4426.5|4426|4426.5|4426|4426|4425.5|163
1640180120000|2021-12-22 13:35:20|4426|4425.5|4426|4425.5|4426|4425.5|4425.5|4425|1583
1640180130000|2021-12-22 13:35:30||4425||4425||4425||4425|0
1640180140000|2021-12-22 13:35:40|4426.5|4425.5|4426.5|4426|4426.5|4426|4426.5|4425.5|840
1640180150000|2021-12-22 13:35:50|4426|4425.5|4426|4425.5|4426.5|4425.5|4426|4425.5|383
1640180160000|2021-12-22 13:36:00|4425.5|4425|4425|4424.5|4425.5|4425|4425|4424.5|943
1640180170000|2021-12-22 13:36:10|4425.5|4425|4425.5|4424.5|4425.5|4425|4425|4424.5|1723
1640180180000|2021-12-22 13:36:20|4425|4425|4424.5|4424|4425.5|4425|4424.5|4424|1201
1640180210000|2021-12-22 13:36:50|4424|4423.5|4424|4423.5|4424.5|4424|4423.5|4423|1621
1640180220000|2021-12-22 13:37:00|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4423|72
1640180230000|2021-12-22 13:37:10|4423|4422.5|4423|4422|4423|4422.5|4423|4422|775
1640180240000|2021-12-22 13:37:20|4422.5|4422.5|4422.5|4422|4423|4422.5|4422.5|4421.5|1912
1640180260000|2021-12-22 13:37:40|4423|4422.5|4423.5|4422.5|4424|4423|4423|4422.5|906
1640180270000|2021-12-22 13:37:50|4424|4423|4424|4423.5|4424|4423.5|4424|4423|445
1640180280000|2021-12-22 13:38:00|4423.5|4423|4422.5|4422|4423.5|4423|4422.5|4422|1749
1640180290000|2021-12-22 13:38:10|4423|4422.5|4423.5|4423|4423.5|4423|4423|4422.5|543
1640180300000|2021-12-22 13:38:20|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|133
1640180310000|2021-12-22 13:38:30|||||||||3
1640180320000|2021-12-22 13:38:40|4422.5|4422|4420|4419|4422.5|4422|4419.5|4419|3526
1640180330000|2021-12-22 13:38:50|4419.5|4419.5|4419.5|4419|4420|4419.5|4419|4418.5|416
1640180340000|2021-12-22 13:39:00|4420|4419.5|4419.5|4419|4420|4419.5|4419.5|4419|0
1640180350000|2021-12-22 13:39:10|4420||4419.5||4420||4419.5||0
1640180360000|2021-12-22 13:39:20|4420|4419.5|4420|4419|4420|4419.5|4419.5|4419|57
1640180370000|2021-12-22 13:39:30|4419.5|4418.5|4419|4418.5|4419.5|4418.5|4419|4418|649
1640180380000|2021-12-22 13:39:40|4418.5|4418|4418.5|4418|4419|4418.5|4418.5|4418|544
1640180390000|2021-12-22 13:39:50|4419|4418.5|4419|4418|4419|4418.5|4418.5|4418|314
1640180400000|2021-12-22 13:40:00|4419.5|4418.5|4419.5|4419|4420|4419.5|4419.5|4418|254
1640180410000|2021-12-22 13:40:10|4420|4419.5|4420|4419.5|4420.5|4420|4420|4419.5|1051
1640180420000|2021-12-22 13:40:20|||||||||500
1640180430000|2021-12-22 13:40:30|4419.5|4419|4420.5|4419.5|4420.5|4419.5|4419.5|4419|491
1640180440000|2021-12-22 13:40:40|4420|4420|4421|4420.5|4421|4420.5|4420|4420|331
1640180450000|2021-12-22 13:40:50|4421.5||4421||4421.5||4421||316
1640180460000|2021-12-22 13:41:00|4420.5|4420|4421|4420.5|4421.5|4421|4420.5|4420|865
1640180470000|2021-12-22 13:41:10|4420.5|4420|4420|4419.5|4421|4420.5|4420|4419.5|1006
1640180480000|2021-12-22 13:41:20|4420.5||4420||4420.5||4420||0
1640180500000|2021-12-22 13:41:40|4419.5|4419|4419.5|4419|4419.5|4419|4419.5|4419|515
1640180510000|2021-12-22 13:41:50|4420|4419.5|4419|4418.5|4420|4419.5|4419|4418.5|1618
1640180530000|2021-12-22 13:42:10|4419.5|4419|4419|4418|4419.5|4419|4418.5|4418|1494
1640180540000|2021-12-22 13:42:20|4418.5|4418.5|4418.5|4418|4419|4418.5|4418.5|4418|1064
1640180560000|2021-12-22 13:42:40|||||||||63
1640180570000|2021-12-22 13:42:50||4417.5||4418||4418||4417.5|1
1640180580000|2021-12-22 13:43:00|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417.5|945
1640180590000|2021-12-22 13:43:10|4417.5|4417|4417|4416.5|4418|4417|4417|4416.5|2998
1640180600000|2021-12-22 13:43:20|||||||||15
1640180610000|2021-12-22 13:43:30|4416.5|4416|4416.5|4416|4416.5|4416|4416.5|4416|629
1640180620000|2021-12-22 13:43:40|4416|4415.5|4416|4415.5|4416|4415.5|4416|4415.5|546
1640180630000|2021-12-22 13:43:50|4415.5|4415|4414|4413.5|4415.5|4415|4414|4413.5|1260
1640180640000|2021-12-22 13:44:00|4413.5|4413|4413.5|4413|4413.5|4413|4413.5|4413|88
1640180650000|2021-12-22 13:44:10|4413|4412.5|4414.5|4413.5|4414.5|4414|4413|4412.5|3137
1640180660000|2021-12-22 13:44:20|4414|4413|4413.5|4413|4414|4413|4413.5|4413|551
1640180670000|2021-12-22 13:44:30|4414|4412.5|4414|4413.5|4414|4413.5|4414|4412.5|842
1640180680000|2021-12-22 13:44:40|4413.5|4413|4413.5|4412.5|4413.5|4413|4413|4412.5|1935
1640180690000|2021-12-22 13:44:50|4413|4413|4412.5|4412|4413.5|4413|4412.5|4411.5|1068
1640180700000|2021-12-22 13:45:00|4413|4412.5|4413.5|4413|4413.5|4413|4413|4412.5|751
1640180710000|2021-12-22 13:45:10|4413|4412.5|4413|4412.5|4413.5|4412.5|4413|4412.5|7
1640180720000|2021-12-22 13:45:20|4413.5|4413|4414.5|4414|4415|4414|4413.5|4413|988
1640180730000|2021-12-22 13:45:30|4414|4413.5|4414.5|4413.5|4414.5|4413.5|4414|4413.5|2
1640180740000|2021-12-22 13:45:40|4414|4414|4413|4412.5|4414|4414|4413|4412.5|854
1640180750000|2021-12-22 13:45:50|4412.5|4412|4412.5|4412|4413|4412|4412.5|4412|1403
1640180760000|2021-12-22 13:46:00|4412|4411.5|4412|4411.5|4412.5|4412|4412|4411.5|486
1640180770000|2021-12-22 13:46:10|4412.5|4412|4413|4412.5|4413.5|4413|4412.5|4412|2407
1640180780000|2021-12-22 13:46:20|4413.5|4412|4413.5|4413|4413.5|4413|4413.5|4412|123
1640180790000|2021-12-22 13:46:30|4413|4412.5|4413|4412.5|4413|4412.5|4412.5|4412|229
1640180800000|2021-12-22 13:46:40|4413.5|4413|4413.5|4412.5|4413.5|4413|4413.5|4412.5|45
1640180810000|2021-12-22 13:46:50|4414|4413|4413|4412|4414|4413.5|4413|4412|3292
1640180820000|2021-12-22 13:47:00||4412.5||4412.5||4412.5||4412|9
1640180850000|2021-12-22 13:47:30|4412.5|4412|4413|4412.5|4413|4412.5|4412.5|4412|440
1640180860000|2021-12-22 13:47:40|4413.5|4413|4413.5|4413|4413.5|4413|4413|4412.5|1436
1640180870000|2021-12-22 13:47:50|4414|4413.5|4414.5|4413.5|4414.5|4414|4414|4413.5|2133
1640180880000|2021-12-22 13:48:00||4414||4413.5||4414||4413.5|0
1640180890000|2021-12-22 13:48:10|4414|4414|4414|4413.5|4414.5|4414|4414|4413.5|455
1640180900000|2021-12-22 13:48:20|4413.5|4413|4414|4413|4414|4413.5|4413.5|4412.5|1112
1640180920000|2021-12-22 13:48:40|4413.5|4413.5|4415|4414|4415|4414.5|4413.5|4413.5|529
1640180930000|2021-12-22 13:48:50|4414.5||4414.5||4414.5||4414.5||0
1640180950000|2021-12-22 13:49:10|4415|4414.5|4415.5|4415|4416|4415.5|4415|4414.5|912
1640180960000|2021-12-22 13:49:20|4416|4415.5|4416|4415.5|4416.5|4416|4415.5|4415|765
1640180970000|2021-12-22 13:49:30|4416.5|4416|4417.5|4417|4417.5|4417|4416.5|4416|561
1640180980000|2021-12-22 13:49:40|4417|4416.5|4416.5|4416|4417|4416.5|4416|4415|2632
1640181000000|2021-12-22 13:50:00|4416|4415.5|4416.5|4416|4416.5|4416|4416|4415.5|140
1640181020000|2021-12-22 13:50:20|4417|4416.5|4417.5|4417|4417.5|4417|4417|4416|981
1640181030000|2021-12-22 13:50:30|4418|4417.5|4418.5|4417.5|4418.5|4417.5|4418|4417.5|870
1640181040000|2021-12-22 13:50:40|4418|4417|4418|4417.5|4418.5|4417.5|4417.5|4417|57
1640181050000|2021-12-22 13:50:50|4418.5||4418||4418.5||4418||20
1640181060000|2021-12-22 13:51:00|4418.5|4418|4419.5|4418.5|4419.5|4419|4418.5|4418|349
1640181070000|2021-12-22 13:51:10|4420|4419|4419.5|4419|4420|4419.5|4419.5|4419|583
1640181080000|2021-12-22 13:51:20|4419|4418.5|4419.5|4418.5|4419.5|4419|4419|4418.5|58
1640181090000|2021-12-22 13:51:30|4419|4419|4420|4419.5|4420|4419.5|4419|4418.5|1183
1640181100000|2021-12-22 13:51:40|4420.5|4419|4420.5|4420|4421.5|4420.5|4420|4419|1116
1640181110000|2021-12-22 13:51:50|4420|4419.5|4420|4419.5|4420|4419.5|4420|4419.5|1558
1640181120000|2021-12-22 13:52:00|4419.5|4419|4419.5|4418.5|4419.5|4419|4419|4418.5|797
1640181130000|2021-12-22 13:52:10||4419||4419||4419||4418.5|0
1640181140000|2021-12-22 13:52:20|4420|4419.5|4420|4419.5|4420|4419.5|4419.5|4419|1422
1640181150000|2021-12-22 13:52:30|4420.5|4420|4420.5|4420|4421|4420|4420.5|4419.5|1327
1640181160000|2021-12-22 13:52:40|4420|4419.5|4420|4419.5|4420.5|4420|4420|4419.5|441
1640181170000|2021-12-22 13:52:50|4419.5|4419|4417|4416.5|4419.5|4419|4417|4416|12129
1640181180000|2021-12-22 13:53:00|4416.5|4416|4416.5|4416|4416.5|4416|4416|4415.5|2048
1640181190000|2021-12-22 13:53:10|4416|4415.5|4416.5|4415.5|4416.5|4416|4416|4415.5|150
1640181200000|2021-12-22 13:53:20|4416|4416|4416.5|4415.5|4416.5|4416|4416|4415.5|299
1640181210000|2021-12-22 13:53:30|4417|4416|4418|4417|4418|4417|4417|4416|2683
1640181220000|2021-12-22 13:53:40|4417.5||4417.5||4418||4417.5||30
1640181230000|2021-12-22 13:53:50|4418|4417.5|4419|4418.5|4419|4418.5|4417.5|4417|1846
1640181250000|2021-12-22 13:54:10|4418.5|4418|4418.5|4418|4418.5|4418|4418.5|4418|130
1640181260000|2021-12-22 13:54:20|4419|4418.5|4418.5|4418|4419|4418.5|4418.5|4418|57
1640181270000|2021-12-22 13:54:30|4418|4417.5|4418.5|4417.5|4418.5|4418|4418|4417.5|878
1640181280000|2021-12-22 13:54:40||4418||4418||4418||4418|282
1640181290000|2021-12-22 13:54:50|4418|4417.5|4418|4417.5|4418|4417.5|4418|4417.5|552
1640181300000|2021-12-22 13:55:00|4418.5|4418|4420|4419|4420|4419.5|4418.5|4417.5|1587
1640181320000|2021-12-22 13:55:20|4419.5||4420||4420||4419.5||0
1640181330000|2021-12-22 13:55:30|4419.5|4419.5|4420|4419|4420|4419.5|4419.5|4419|1362
1640181340000|2021-12-22 13:55:40||4419.5||4419.5||4419.5||4419.5|89
1640181350000|2021-12-22 13:55:50|4419.5|4419|4420|4419.5|4420|4419.5|4419.5|4419|51
1640181380000|2021-12-22 13:56:20|4419.5|4419|4419.5|4419|4419.5|4419|4419|4418.5|1408
1640181390000|2021-12-22 13:56:30|||||||||388
1640181400000|2021-12-22 13:56:40|4420|4419.5|4420|4419.5|4420|4419.5|4420|4419.5|365
1640181410000|2021-12-22 13:56:50|4420.5|4420|4420|4419.5|4420.5|4420|4420|4419.5|1120
1640181420000|2021-12-22 13:57:00|4420.5|4420|4421|4420.5|4421|4420.5|4420.5|4420|1292
1640181430000|2021-12-22 13:57:10|4421.5|4421|4421.5|4421|4421.5|4421|4421.5|4421|359
1640181440000|2021-12-22 13:57:20|4422|4421.5|4422|4421.5|4422|4421.5|4421.5|4421.5|477
1640181450000|2021-12-22 13:57:30|4422.5||4422||4422.5||4422||0
1640181460000|2021-12-22 13:57:40|4421.5|4421|4421.5|4421|4421.5|4421|4421.5|4421|1049
1640181470000|2021-12-22 13:57:50|4421|4420.5|4421|4420.5|4421|4420.5|4421|4420.5|1625
1640181480000|2021-12-22 13:58:00|4420.5|4420|4420.5|4420|4420.5|4420|4420.5|4420|489
1640181490000|2021-12-22 13:58:10|4421|4420.5|4422.5|4422|4422.5|4422|4421|4420.5|1360
1640181510000|2021-12-22 13:58:30|4423|4422.5|4423|4422.5|4423|4422.5|4423|4422.5|873
1640181520000|2021-12-22 13:58:40|4423.5||4423||4423.5||4423||267
1640181530000|2021-12-22 13:58:50|4423.5|4423|4423|4422.5|4423.5|4423|4423|4422.5|0
1640181550000|2021-12-22 13:59:10|4423.5|4423|4422.5|4422|4423.5|4423|4422.5|4422|812
1640181560000|2021-12-22 13:59:20|4422|4421.5|4422|4421.5|4422.5|4421.5|4422|4421|799
1640181570000|2021-12-22 13:59:30||4421||4421.5||4421.5||4421|0
1640181580000|2021-12-22 13:59:40||4421||4421.5||4421.5||4421|0
1640181590000|2021-12-22 13:59:50|4422.5|4422|4422.5|4422|4422.5|4422|4422.5|4422|217
1640181600000|2021-12-22 14:00:00|4423|4422.5|4422.5|4421.5|4423.5|4423|4422|4421.5|2018
1640181610000|2021-12-22 14:00:10|4422|4422|4421.5|4421|4422.5|4422|4421.5|4420.5|719
1640181620000|2021-12-22 14:00:20|4422||4422||4422||4422||0
1640181630000|2021-12-22 14:00:30||4421.5||4421.5||4421.5||4421.5|0
1640181640000|2021-12-22 14:00:40|4422.5||4422||4422.5||4422||328
1640181650000|2021-12-22 14:00:50|4422.5|4422|4422.5|4422|4423|4422|4422|4422|288
1640181660000|2021-12-22 14:01:00|4422|4421.5|4421|4420.5|4422|4421.5|4420.5|4419.5|2220
1640181670000|2021-12-22 14:01:10|4420.5|4420|4420.5|4420|4420.5|4420|4420.5|4420|965
1640181680000|2021-12-22 14:01:20|4421|4420.5|4420.5|4420|4421|4420.5|4420.5|4420|253
1640181690000|2021-12-22 14:01:30|4420|4419.5|4420|4419.5|4420.5|4420|4420|4419|1644
1640181700000|2021-12-22 14:01:40|4420.5|4420|4420.5|4420|4420.5|4420|4420.5|4420|425
1640181710000|2021-12-22 14:01:50|4420|4419.5|4420.5|4420|4420.5|4420|4420|4419.5|0
1640181720000|2021-12-22 14:02:00|4420|4419.5|4420|4419.5|4421|4420|4420|4419.5|1949
1640181730000|2021-12-22 14:02:10|4420.5|4420|4419|4418.5|4420.5|4420|4419|4418.5|1892
1640181740000|2021-12-22 14:02:20|4419.5|4419|4420|4419|4420.5|4420|4419.5|4419|933
1640181750000|2021-12-22 14:02:30|4420.5|4419.5|4421|4420.5|4421|4420.5|4420.5|4419.5|1029
1640181760000|2021-12-22 14:02:40|4420.5|4420|4421.5|4421|4421.5|4421|4420.5|4420|334
1640181770000|2021-12-22 14:02:50|4422|4420.5|4422.5|4422|4422.5|4422|4422|4420.5|0
1640181780000|2021-12-22 14:03:00|4423|4422.5|4422|4421.5|4423|4422.5|4422|4421.5|403
1640181800000|2021-12-22 14:03:20|4422.5|4422|4422.5|4422|4423|4422.5|4422.5|4421.5|1133
1640181810000|2021-12-22 14:03:30|4422|4421.5|4422.5|4422|4422.5|4422|4422|4421.5|158
1640181820000|2021-12-22 14:03:40|4422|4421.5|4422.5|4422|4422.5|4422|4421.5|4421|2184
1640181830000|2021-12-22 14:03:50|4423|4422.5|4423.5|4423|4423.5|4423|4422|4421.5|922
1640181840000|2021-12-22 14:04:00|4423|4422.5|4423.5|4422.5|4423.5|4422.5|4422.5|4422|1239
1640181850000|2021-12-22 14:04:10|4423|4422|4423.5|4422.5|4423.5|4423|4423|4422|0
1640181860000|2021-12-22 14:04:20|4423||4423||4423||4423||0
1640181870000|2021-12-22 14:04:30|4423.5|4423|4424|4423.5|4424.5|4423.5|4423.5|4423|415
1640181880000|2021-12-22 14:04:40|4424.5||4424.5||4424.5||4424.5||0
1640181890000|2021-12-22 14:04:50|4424||4424.5||4424.5||4424||0
1640181900000|2021-12-22 14:05:00||4424||4424||4424||4424|207
1640181910000|2021-12-22 14:05:10|4425|4424.5|4425|4424.5|4425|4424.5|4425|4424.5|171
1640181920000|2021-12-22 14:05:20|4424.5|4424|4425|4424.5|4425|4424.5|4424.5|4424|706
1640181930000|2021-12-22 14:05:30|4424.5|4424|4426|4425|4426|4425|4424.5|4424|1109
1640181940000|2021-12-22 14:05:40|4426.5|4425.5|4427|4426.5|4427|4426.5|4426|4425.5|0
1640181950000|2021-12-22 14:05:50||4426||4426.5||4426.5||4426|0
1640181960000|2021-12-22 14:06:00|4426.5|4426|4425.5|4425|4426.5|4426|4425.5|4425|1290
1640181970000|2021-12-22 14:06:10|4426|4425.5|4426|4425.5|4426|4425.5|4426|4425|0
1640181980000|2021-12-22 14:06:20||4425||4425.5||4425.5||4425|0
1640181990000|2021-12-22 14:06:30|4425.5|4425|4426|4425.5|4426|4425.5|4425.5|4425|380
1640182000000|2021-12-22 14:06:40|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4426|326
1640182010000|2021-12-22 14:06:50|4426|4425.5|4426|4425|4426|4425.5|4425.5|4425|1706
1640182020000|2021-12-22 14:07:00||4425.5||4425.5||4425.5||4425.5|0
1640182030000|2021-12-22 14:07:10|4425.5|4425|4425.5|4425|4426|4425.5|4425|4424|3690
1640182040000|2021-12-22 14:07:20|4426|4425.5|4426|4425.5|4426|4425.5|4425.5|4425|540
1640182050000|2021-12-22 14:07:30|4425.5|4425|4426|4425.5|4426|4425.5|4425.5|4425|169
1640182060000|2021-12-22 14:07:40|||||||||100
1640182070000|2021-12-22 14:07:50|||||||||281
1640182080000|2021-12-22 14:08:00|4425.5|4425|4425.5|4425|4426|4425|4425.5|4425|779
1640182090000|2021-12-22 14:08:10|4425|4424.5|4425|4424.5|4425.5|4425|4424.5|4424|1211
1640182100000|2021-12-22 14:08:20|4424.5|4424|4424|4423.5|4424.5|4424|4424|4423.5|1378
1640182110000|2021-12-22 14:08:30|4424.5|4424|4425|4424.5|4425.5|4425|4424|4423.5|2940
1640182120000|2021-12-22 14:08:40|4425.5|4425|4426|4425.5|4426|4425.5|4425|4424.5|728
1640182130000|2021-12-22 14:08:50||4425||4425.5||4425.5||4425|480
1640182140000|2021-12-22 14:09:00|4426.5|4426|4427|4426|4427|4426|4426.5|4425.5|263
1640182150000|2021-12-22 14:09:10|4426.5|4426.5|4426.5|4426|4427|4426.5|4426.5|4426|0
1640182160000|2021-12-22 14:09:20|4427|4426.5|4428|4427.5|4428|4427.5|4426.5|4426|2917
1640182170000|2021-12-22 14:09:30|4427.5|4427|4428|4427.5|4428|4427.5|4427|4426.5|1784
1640182180000|2021-12-22 14:09:40|4428.5|4428|4428.5|4427.5|4428.5|4428|4427.5|4427|1456
1640182190000|2021-12-22 14:09:50|4428|4428|4428.5|4428|4428.5|4428|4428|4428|288
1640182200000|2021-12-22 14:10:00|4428|4427.5|4428|4427.5|4428|4427.5|4427.5|4427|1019
1640182210000|2021-12-22 14:10:10|4428.5|4428|4428.5|4428|4428.5|4428|4428|4427.5|610
1640182230000|2021-12-22 14:10:30|4429|4428.5|4429.5|4429|4429.5|4429|4429|4428.5|197
1640182240000|2021-12-22 14:10:40|4430|4428.5|4429.5|4429|4430|4429|4429|4428.5|514
1640182250000|2021-12-22 14:10:50|4429|4428.5|4429|4428.5|4429|4428.5|4429|4428|1586
1640182260000|2021-12-22 14:11:00|4428.5|4428|4428|4427|4429|4428.5|4428|4427|1170
1640182270000|2021-12-22 14:11:10|4427.5|4426.5|4427.5|4427|4427.5|4427|4427|4426.5|1083
1640182310000|2021-12-22 14:11:50|4427|4426.5|4427|4426.5|4427|4426.5|4427|4426.5|1971
1640182320000|2021-12-22 14:12:00||4426||4426||4426||4426|0
1640182330000|2021-12-22 14:12:10||4426.5||4426.5||4426.5||4426|0
1640182350000|2021-12-22 14:12:30|4427.5|4427|4428|4427|4428|4427.5|4427.5|4427|1687
1640182360000|2021-12-22 14:12:40|4427.5||4427.5||4427.5||4427.5||0
1640182380000|2021-12-22 14:13:00|4427|4426.5|4427|4426.5|4427.5|4427|4427|4426.5|479
1640182400000|2021-12-22 14:13:20|||||||||463
1640182410000|2021-12-22 14:13:30|4426.5|4426|4426|4425.5|4426.5|4426|4426|4425|2180
1640182420000|2021-12-22 14:13:40|4425.5|4425|4426|4425.5|4426|4425.5|4425.5|4425|72
1640182440000|2021-12-22 14:14:00|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4425|148
1640182450000|2021-12-22 14:14:10|4426|4425.5|4426|4425.5|4426|4425.5|4425.5|4425|998
1640182480000|2021-12-22 14:14:40|||||||||50
1640182490000|2021-12-22 14:14:50|4426.5|4426|4426.5|4426|4426.5|4426|4426.5|4426|322
1640182500000|2021-12-22 14:15:00|4426|4425.5|4425.5|4425|4426|4425.5|4425.5|4425|800
1640182510000|2021-12-22 14:15:10|4425|4424.5|4425|4424.5|4425|4424.5|4425|4424.5|1264
1640182520000|2021-12-22 14:15:20|4425.5|4425|4426|4425|4426|4425.5|4425.5|4425|1390
1640182530000|2021-12-22 14:15:30|4425.5||4425.5||4426||4425.5||0
1640182540000|2021-12-22 14:15:40|4426|4425.5|4426|4425.5|4426|4425.5|4426|4425.5|0
1640182550000|2021-12-22 14:15:50|4426.5||4426||4426.5||4426||0
1640182560000|2021-12-22 14:16:00|4425.5|4425|4426|4425|4426|4425.5|4425.5|4425|1065
1640182570000|2021-12-22 14:16:10||4425.5||4425.5||4425.5||4425|671
1640182580000|2021-12-22 14:16:20|4425.5|4425|4425.5|4425|4425.5|4425.5|4425.5|4425|35
1640182590000|2021-12-22 14:16:30|4426|4425.5|4426.5|4426|4427|4426|4426|4425|524
1640182600000|2021-12-22 14:16:40|||||||||600
1640182610000|2021-12-22 14:16:50|4426|4425.5|4426|4425.5|4426.5|4426|4426|4425.5|611
1640182620000|2021-12-22 14:17:00|||||||||487
1640182630000|2021-12-22 14:17:10|||||||||3
1640182660000|2021-12-22 14:17:40|4425.5|4425|4425.5|4425|4425.5|4425|4425.5|4425|675
1640182690000|2021-12-22 14:18:10|4425|4424.5|4425.5|4424.5|4425.5|4425|4425|4424.5|2463
1640182700000|2021-12-22 14:18:20|4425||4425.5||4425.5||4425||10
1640182710000|2021-12-22 14:18:30|4426|4425|4427|4426|4427|4426.5|4426|4425|499
1640182720000|2021-12-22 14:18:40|4426.5|4426.5|4427|4426.5|4427.5|4426.5|4426.5|4426.5|1
1640182730000|2021-12-22 14:18:50|4427.5|4427|4428|4427|4428|4427.5|4427.5|4427|5
1640182750000|2021-12-22 14:19:10|4428.5|4427.5|4428.5|4427.5|4428.5|4427.5|4428.5|4427.5|0
1640182760000|2021-12-22 14:19:20|4428|4428|4428.5|4428|4428.5|4428|4428|4428|156
1640182770000|2021-12-22 14:19:30|4429|4428.5|4429|4428.5|4429.5|4429|4429|4428.5|1063
1640182780000|2021-12-22 14:19:40|4428.5|4428|4429|4428|4429|4428.5|4428.5|4428|1184
1640182790000|2021-12-22 14:19:50|4428.5|4428.5|4428.5|4428|4429|4428.5|4428.5|4428|623
1640182800000|2021-12-22 14:20:00|4429|4428.5|4429|4428.5|4429|4428.5|4429|4428|185
1640182820000|2021-12-22 14:20:20|4429.5|4429|4428.5|4427.5|4429.5|4429|4428|4427.5|2154
1640182830000|2021-12-22 14:20:30|4428|4428|4428.5|4428|4428.5|4428|4428|4427.5|222
1640182850000|2021-12-22 14:20:50||4427.5||4428||4428||4427.5|0
1640182860000|2021-12-22 14:21:00|4428|4427.5|4428|4427.5|4428.5|4428|4428|4427.5|698
1640182870000|2021-12-22 14:21:10|4427.5|4427|4428|4427.5|4428|4427.5|4427.5|4427|1403
1640182880000|2021-12-22 14:21:20|4427.5|4427|4427.5|4427|4428|4427|4427.5|4427|515
1640182890000|2021-12-22 14:21:30|||||||||327
1640182900000|2021-12-22 14:21:40|4428|4427.5|4428.5|4428|4429|4428|4428|4427.5|1250
1640182910000|2021-12-22 14:21:50|4429||4429||4429||4429||0
1640182920000|2021-12-22 14:22:00|4428.5|4428.5|4429|4428.5|4429|4428.5|4428.5|4428.5|319
1640182940000|2021-12-22 14:22:20|4428.5|4428|4429|4428.5|4429|4428.5|4428.5|4428|2000
1640182950000|2021-12-22 14:22:30|4428.5|4428|4429|4428|4429|4428|4428.5|4428|57
1640182960000|2021-12-22 14:22:40|4428.5|4427.5|4428|4427.5|4428.5|4427.5|4427.5|4427|1426
1640182970000|2021-12-22 14:22:50|4428.5|4427|4428.5|4428|4428.5|4428|4428|4427|1255
1640182980000|2021-12-22 14:23:00|4429|4428.5|4429|4428|4429|4428.5|4429|4428|309
1640182990000|2021-12-22 14:23:10|4429.5|4428.5|4429.5|4429|4430|4429|4429.5|4428.5|0
1640183000000|2021-12-22 14:23:20|4429|4428.5|4429|4428.5|4429|4428.5|4429|4428.5|364
1640183010000|2021-12-22 14:23:30|4428.5|4428|4429|4428.5|4429|4428.5|4428.5|4428|1520
1640183020000|2021-12-22 14:23:40|4429.5|4428|4429.5|4428.5|4429.5|4428.5|4429.5|4428|0
1640183030000|2021-12-22 14:23:50|4429|4429|4429.5|4428.5|4430|4429.5|4429|4428.5|1026
1640183040000|2021-12-22 14:24:00||4429||4429||4429||4428.5|0
1640183050000|2021-12-22 14:24:10|4430|4429.5|4430|4429.5|4430.5|4429.5|4430|4429.5|741
1640183070000|2021-12-22 14:24:30|||||||||307
1640183080000|2021-12-22 14:24:40|4429.5|4429|4429.5|4429|4429.5|4429|4429.5|4429|1220
1640183090000|2021-12-22 14:24:50|4429|4428.5|4429.5|4429|4429.5|4429|4429|4428.5|1566
1640183100000|2021-12-22 14:25:00|4430|4429.5|4430.5|4430|4431|4430|4430|4429.5|680
1640183110000|2021-12-22 14:25:10|4431||4430.5||4431||4430.5||0
1640183120000|2021-12-22 14:25:20|4431|4430.5|4431|4430.5|4431|4430.5|4431|4430.5|8
1640183130000|2021-12-22 14:25:30|4431.5|4431|4432.5|4432|4432.5|4432|4431.5|4431|1619
1640183140000|2021-12-22 14:25:40|4432|4431.5|4432.5|4431.5|4433|4432|4432|4431.5|1030
1640183150000|2021-12-22 14:25:50||4432||4431.5||4432||4431.5|0
1640183160000|2021-12-22 14:26:00|4432|4432|4432|4431.5|4432.5|4432|4432|4431.5|349
1640183170000|2021-12-22 14:26:10|4432.5|4432|4432.5|4432|4432.5|4432|4432.5|4431.5|375
1640183180000|2021-12-22 14:26:20|||||||||68
1640183190000|2021-12-22 14:26:30|4433|4432.5|4433|4432.5|4433|4432.5|4433|4432.5|567
1640183200000|2021-12-22 14:26:40|4432.5|4432|4433.5|4433|4433.5|4433|4432.5|4432|339
1640183210000|2021-12-22 14:26:50||4432.5||4432.5||4432.5||4432.5|10
1640183220000|2021-12-22 14:27:00|4434|4433|4434|4433.5|4434|4433.5|4434|4432.5|1583
1640183230000|2021-12-22 14:27:10|4433.5|4433|4433.5|4433|4434|4433.5|4433.5|4433|1837
1640183240000|2021-12-22 14:27:20|4434|4433.5|4434|4433|4434.5|4434|4433.5|4433|57
1640183250000|2021-12-22 14:27:30||4433.5||4433.5||4433.5||4433.5|0
1640183260000|2021-12-22 14:27:40|4434.5|4434|4435.5|4435|4436|4435.5|4434|4433.5|3852
1640183270000|2021-12-22 14:27:50|4436|4435.5|4435|4434.5|4436|4435.5|4435|4434|3021
1640183280000|2021-12-22 14:28:00|4435.5|4435|4435.5|4435|4435.5|4435|4435|4435|628
1640183290000|2021-12-22 14:28:10|4435|4434.5|4435.5|4435|4435.5|4435|4435|4434.5|1414
1640183300000|2021-12-22 14:28:20||4434.5||4435||4435||4434.5|0
1640183310000|2021-12-22 14:28:30|||||||||9
1640183320000|2021-12-22 14:28:40|4435|4434.5|4435|4434.5|4435|4434.5|4435|4434.5|1284
1640183330000|2021-12-22 14:28:50|4434.5|4434|4434|4433.5|4434.5|4434|4434|4433.5|903
1640183340000|2021-12-22 14:29:00|4434.5|4434|4434.5|4433.5|4434.5|4434|4434.5|4433.5|179
1640183350000|2021-12-22 14:29:10|4434|4434|4433.5|4433|4434.5|4434|4433.5|4433|788
1640183360000|2021-12-22 14:29:20|4434|4433.5|4434|4433.5|4434|4433.5|4434|4433.5|602
1640183370000|2021-12-22 14:29:30||4433||4433.5||4433.5||4433|487
1640183380000|2021-12-22 14:29:40|4434.5|4434|4434.5|4434|4435|4434.5|4434.5|4434|505
1640183390000|2021-12-22 14:29:50|4435|4433.5|4434|4433.5|4435|4434.5|4433.5|4433|4652
1640183400000|2021-12-22 14:30:00|4433.5|4433|4428|4427|4435|4434.5|4428|4427|10954
1640183410000|2021-12-22 14:30:10|4427.5|4426.5|4427|4426.5|4429|4428.5|4425.5|4424.5|1352
1640183420000|2021-12-22 14:30:20|4426.5|4426|4428|4427|4429.5|4429|4426.5|4426|2970
1640183430000|2021-12-22 14:30:30|4428.5|4427.5|4428|4427|4430|4429|4427.5|4427|2741
1640183440000|2021-12-22 14:30:40|4427.5|4427.5|4428|4427|4429|4428.5|4427|4426|3192
1640183450000|2021-12-22 14:30:50|4427.5|4427.5|4428|4427.5|4429|4428|4427.5|4427|1075
1640183460000|2021-12-22 14:31:00|4427.5|4427|4426|4425.5|4427.5|4427|4426|4425.5|1335
1640183470000|2021-12-22 14:31:10|4426.5|4426|4427|4426.5|4429|4428.5|4426|4425.5|2786
1640183480000|2021-12-22 14:31:20|4426.5|4426|4427.5|4427|4428.5|4428|4426.5|4426|898
1640183490000|2021-12-22 14:31:30|4428|4426.5|4430|4429|4430|4429|4427.5|4426.5|478
1640183500000|2021-12-22 14:31:40|4429.5|4428.5|4429.5|4429|4430|4429.5|4429|4428.5|1036
1640183510000|2021-12-22 14:31:50|4429|4428.5|4430|4429.5|4430|4429.5|4429|4428.5|712
1640183520000|2021-12-22 14:32:00|4430.5|4430|4430.5|4430|4431|4430|4430|4429.5|1377
1640183530000|2021-12-22 14:32:10|4431|4430.5|4432|4431|4432|4431.5|4431|4430.5|212
1640183540000|2021-12-22 14:32:20|4433|4431.5|4433.5|4433|4433.5|4433|4432.5|4431.5|1509
1640183550000|2021-12-22 14:32:30|4434|4433.5|4432.5|4432|4434|4433.5|4432.5|4432|2462
1640183560000|2021-12-22 14:32:40|4433|4432.5|4435.5|4435|4435.5|4435|4433|4432.5|2883
1640183570000|2021-12-22 14:32:50|4435|4434.5|4436|4435|4436.5|4435.5|4434.5|4433.5|570
1640183580000|2021-12-22 14:33:00|4435.5|4434.5|4435.5|4435|4435.5|4435|4435|4434.5|1270
1640183590000|2021-12-22 14:33:10|4436|4434.5|4435.5|4435|4436.5|4436|4435.5|4434.5|1000
1640183600000|2021-12-22 14:33:20|4436|4435.5|4435|4434.5|4436|4435.5|4435|4434.5|2698
1640183610000|2021-12-22 14:33:30|4435.5|4435|4439|4437.5|4439|4438|4435.5|4435|3446
1640183620000|2021-12-22 14:33:40|4438.5|4438|4440|4439.5|4440|4439.5|4438.5|4438|1811
1640183630000|2021-12-22 14:33:50|4439.5|4439|4439|4438.5|4440|4439|4438.5|4438|1199
1640183640000|2021-12-22 14:34:00|4439.5|4438|4441.5|4440.5|4441.5|4440.5|4438.5|4438|1402
1640183650000|2021-12-22 14:34:10|4441|4440|4442|4441|4442|4441.5|4441|4440|64
1640183660000|2021-12-22 14:34:20|4441.5|4441.5|4441.5|4440|4441.5|4441.5|4440|4439.5|1312
1640183670000|2021-12-22 14:34:30|4441|4440.5|4440.5|4439.5|4441|4440.5|4440|4439|132
1640183680000|2021-12-22 14:34:40|4440|4440|4441.5|4440.5|4441.5|4440.5|4440|4440|343
1640183690000|2021-12-22 14:34:50|4441|4440|4440|4439.5|4441|4440|4440|4439|3742
1640183700000|2021-12-22 14:35:00|4439.5|4439|4440|4439.5|4441.5|4441|4438.5|4437.5|7703
1640183710000|2021-12-22 14:35:10|4440.5|4439|4442|4441|4443|4442|4439.5|4439|8182
1640183720000|2021-12-22 14:35:20|4442.5|4441.5|4441|4440.5|4442.5|4442|4441|4440|1282
1640183730000|2021-12-22 14:35:30|4441.5|4440|4440|4439.5|4441.5|4441|4440|4439|5333
1640183740000|2021-12-22 14:35:40|4439.5|4439|4440|4439|4440.5|4440|4439|4438|3980
1640183750000|2021-12-22 14:35:50|4439.5|4439.5|4439.5|4439|4439.5|4439.5|4439|4438|1420
1640183760000|2021-12-22 14:36:00|4439|4438.5|4439|4438.5|4439.5|4439|4439|4438|1819
1640183770000|2021-12-22 14:36:10|4438.5|4438|4439|4438|4439.5|4438.5|4438|4437.5|5287
1640183780000|2021-12-22 14:36:20|4438.5|4437.5|4440.5|4439.5|4441|4439.5|4438.5|4437.5|3306
1640183790000|2021-12-22 14:36:30|4440|4439|4441.5|4440.5|4441.5|4440.5|4440|4439|1798
1640183800000|2021-12-22 14:36:40|4441|4441|4440|4439|4441.5|4441|4440|4439|1684
1640183810000|2021-12-22 14:36:50|4440.5|4439.5|4438.5|4438|4440.5|4439.5|4438.5|4438|1085
1640183820000|2021-12-22 14:37:00|4439|4438.5|4439.5|4438.5|4440|4439.5|4439|4438.5|3170
1640183830000|2021-12-22 14:37:10|4440|4439|4439.5|4439|4440|4439.5|4439|4438.5|1206
1640183840000|2021-12-22 14:37:20|4439|4438.5|4438.5|4437.5|4439.5|4438.5|4438|4437.5|1482
1640183850000|2021-12-22 14:37:30|4438|4437|4436|4435.5|4438|4437|4435.5|4435|3183
1640183860000|2021-12-22 14:37:40|4436.5|4435|4436.5|4436|4437.5|4436|4436|4435|623
1640183870000|2021-12-22 14:37:50|4437|4435.5|4436|4435.5|4437|4436|4436|4435.5|428
1640183880000|2021-12-22 14:38:00|4436.5|4436|4437.5|4437|4438|4437|4436.5|4435.5|1279
1640183890000|2021-12-22 14:38:10|4438|4437.5|4439|4438|4439.5|4438.5|4438|4437|1958
1640183900000|2021-12-22 14:38:20|4438.5|4437.5|4438.5|4437.5|4438.5|4438|4437.5|4437|1218
1640183910000|2021-12-22 14:38:30|4439|4438|4438.5|4438|4439|4438.5|4438|4437.5|1359
1640183920000|2021-12-22 14:38:40|4439|4438.5|4440.5|4439.5|4441|4439.5|4439|4438.5|1493
1640183930000|2021-12-22 14:38:50|4441||4440.5||4441||4440.5||40
1640183940000|2021-12-22 14:39:00|4441|4440|4441.5|4440.5|4441.5|4441|4440.5|4439.5|982
1640183950000|2021-12-22 14:39:10|4442|4441|4442|4441.5|4442|4441.5|4442|4441|28
1640183960000|2021-12-22 14:39:20|4442.5|4442|4444|4443|4444|4443|4442.5|4442|7
1640183970000|2021-12-22 14:39:30|4444.5|4443.5|4443.5|4442.5|4444.5|4443.5|4442.5|4442|3139
1640183980000|2021-12-22 14:39:40|4444|4443|4444|4443.5|4444|4443.5|4444|4442.5|350
1640183990000|2021-12-22 14:39:50|4443.5|4443|4443.5|4443|4444|4443.5|4443|4442.5|1970
1640184000000|2021-12-22 14:40:00|4443|4442.5|4439.5|4439|4443|4442.5|4439.5|4439|2360
1640184010000|2021-12-22 14:40:10|4439|4438.5|4438.5|4437.5|4439|4438.5|4437.5|4437|3721
1640184020000|2021-12-22 14:40:20|4439|4438|4440|4439.5|4440|4439.5|4438|4437.5|415
1640184030000|2021-12-22 14:40:30|4440.5|4439|4440|4439|4440.5|4439.5|4439.5|4439|0
1640184040000|2021-12-22 14:40:40|4439.5|4438.5|4438.5|4437.5|4440|4438.5|4438.5|4437.5|1586
1640184050000|2021-12-22 14:40:50|4438|4437|4437.5|4437|4438|4437.5|4437.5|4437|154
1640184060000|2021-12-22 14:41:00|4437|4436.5|4436|4435.5|4437.5|4437|4436|4435.5|1478
1640184070000|2021-12-22 14:41:10|4436.5|4436|4435.5|4435|4437.5|4437|4435.5|4435|2122
1640184080000|2021-12-22 14:41:20|4436|4435.5|4437.5|4436.5|4437.5|4436.5|4436|4435.5|1351
1640184090000|2021-12-22 14:41:30|4437|4437|4438|4437.5|4438|4437.5|4437|4437|1773
1640184100000|2021-12-22 14:41:40|4438.5|4438|4438.5|4438|4439|4438.5|4438|4437.5|489
1640184110000|2021-12-22 14:41:50|4439|4438.5|4438|4437|4439|4438.5|4438|4437|955
1640184120000|2021-12-22 14:42:00|4437.5|4437.5|4438.5|4438|4438.5|4438|4437.5|4437|239
1640184130000|2021-12-22 14:42:10|4439|4438.5|4438.5|4438|4439|4438.5|4438.5|4438|612
1640184140000|2021-12-22 14:42:20|4438|4437.5|4437|4436.5|4438|4437.5|4436.5|4436|1649
1640184150000|2021-12-22 14:42:30|4437.5|4437|4438|4437.5|4438.5|4437.5|4437.5|4437|711
1640184160000|2021-12-22 14:42:40|4438.5|4437|4439|4438|4439|4438.5|4437.5|4437|715
1640184170000|2021-12-22 14:42:50|4438.5|4438.5|4439.5|4438.5|4440|4439|4438.5|4438|998
1640184180000|2021-12-22 14:43:00|4440|4439|4439.5|4438.5|4440|4439.5|4438.5|4438|1728
1640184190000|2021-12-22 14:43:10|4440|4439|4440.5|4439.5|4440.5|4440|4440|4439|623
1640184200000|2021-12-22 14:43:20|4440|4440|4440|4439.5|4440|4440|4440|4439.5|0
1640184210000|2021-12-22 14:43:30|4440.5|4440|4440|4439.5|4441|4440.5|4440|4439.5|474
1640184220000|2021-12-22 14:43:40|4439.5|4439|4440.5|4440|4441|4440.5|4439.5|4439|1662
1640184230000|2021-12-22 14:43:50|4441|4440.5|4442|4441|4442|4441.5|4441|4440.5|618
1640184240000|2021-12-22 14:44:00|4442.5|4441.5|4441.5|4441|4442.5|4441.5|4441.5|4441|390
1640184250000|2021-12-22 14:44:10|4441|4440.5|4441.5|4440.5|4442|4441|4440.5|4440|1987
1640184260000|2021-12-22 14:44:20|4441|4440|4441.5|4440.5|4441.5|4441|4440.5|4440|1016
1640184270000|2021-12-22 14:44:30|4441|4441|4441.5|4441|4441.5|4441|4441|4440.5|207
1640184280000|2021-12-22 14:44:40|4441|4440.5|4441.5|4440.5|4442|4441|4441|4440.5|1543
1640184290000|2021-12-22 14:44:50|4442|4441|4441|4440.5|4442.5|4442|4441|4440.5|1905
1640184300000|2021-12-22 14:45:00|4440.5|4440|4438.5|4438|4441.5|4441|4438.5|4438|4635
1640184310000|2021-12-22 14:45:10|4439|4438.5|4438.5|4438|4439.5|4439|4438.5|4438|261
1640184320000|2021-12-22 14:45:20|4439|4438.5|4438.5|4437.5|4439|4438.5|4438|4437.5|456
1640184330000|2021-12-22 14:45:30|4438|4438|4439|4438.5|4439|4438.5|4438|4438|343
1640184340000|2021-12-22 14:45:40|4438.5|4438|4439|4438|4439|4438.5|4438.5|4438|57
1640184350000|2021-12-22 14:45:50|4440|4438.5|4440.5|4440|4440.5|4440|4439|4438|14201
1640184360000|2021-12-22 14:46:00|4441|4440.5|4440|4438.5|4441|4440.5|4439.5|4438.5|4825
1640184370000|2021-12-22 14:46:10|4439.5|4438|4437.5|4437|4439.5|4438.5|4437.5|4437|1990
1640184380000|2021-12-22 14:46:20|4437|4436.5|4436|4435.5|4437|4436.5|4436|4435.5|2725
1640184390000|2021-12-22 14:46:30|4435.5|4435|4435.5|4434.5|4435.5|4435|4435|4434.5|342
1640184400000|2021-12-22 14:46:40|4435|4435|4435.5|4435|4435.5|4435|4435|4434.5|1269
1640184410000|2021-12-22 14:46:50|4436|4434.5|4435.5|4435|4436|4435.5|4435.5|4434.5|1064
1640184420000|2021-12-22 14:47:00|4435|4434.5|4435|4434.5|4435.5|4434.5|4434.5|4433.5|1393
1640184430000|2021-12-22 14:47:10|4434.5|4434|4434|4433|4435|4434|4433.5|4433|2606
1640184440000|2021-12-22 14:47:20|4433.5|4433.5|4435|4434|4435|4434.5|4432.5|4432|721
1640184450000|2021-12-22 14:47:30|4435.5|4435|4434.5|4434|4435.5|4435|4434|4433.5|11139
1640184460000|2021-12-22 14:47:40|4435|4433.5|4432.5|4432|4435|4433.5|4432.5|4432|1812
1640184470000|2021-12-22 14:47:50|4433|4432.5|4433.5|4433|4434|4433.5|4433|4432.5|2136
1640184480000|2021-12-22 14:48:00|4433|4432.5|4433.5|4432.5|4433.5|4433|4433|4432.5|75
1640184490000|2021-12-22 14:48:10|4433|4433|4434|4433|4434.5|4434|4433|4432.5|1537
1640184500000|2021-12-22 14:48:20|4433.5|4432.5|4431|4430|4433.5|4432.5|4431|4430|2950
1640184510000|2021-12-22 14:48:30|4430.5|4430.5|4428.5|4428|4430.5|4430.5|4428.5|4428|4469
1640184520000|2021-12-22 14:48:40|4429|4428.5|4427.5|4427|4429|4428.5|4427.5|4426.5|1112
1640184530000|2021-12-22 14:48:50|4427|4426.5|4426.5|4426|4427|4426.5|4426|4425.5|2417
1640184540000|2021-12-22 14:49:00|4427|4426.5|4424.5|4424|4427|4426.5|4423.5|4423|6065
1640184550000|2021-12-22 14:49:10|4425|4423.5|4424|4423|4425|4423.5|4423.5|4423|583
1640184560000|2021-12-22 14:49:20|4423.5|4422.5|4423|4422.5|4423.5|4423|4423|4422|1459
1640184570000|2021-12-22 14:49:30|4422.5|4422|4423|4422.5|4423.5|4423|4422.5|4422|910
1640184580000|2021-12-22 14:49:40|4423.5|4423|4423.5|4423|4424|4423.5|4423|4422.5|772
1640184590000|2021-12-22 14:49:50|4423|4422.5|4422|4421.5|4423|4422.5|4421|4420|3470
1640184600000|2021-12-22 14:50:00|4422.5|4422|4421|4420.5|4422.5|4422|4420|4419.5|4188
1640184610000|2021-12-22 14:50:10|4421.5|4421|4419.5|4418.5|4421.5|4421|4419|4418|366
1640184620000|2021-12-22 14:50:20|4419|4419|4418.5|4417.5|4419.5|4419|4418|4417.5|840
1640184630000|2021-12-22 14:50:30|4418|4418|4417.5|4417|4418.5|4418|4417|4416.5|1328
1640184640000|2021-12-22 14:50:40|4418|4417.5|4417.5|4417|4418.5|4418|4417.5|4417|5434
1640184650000|2021-12-22 14:50:50|4417|4416.5|4416.5|4416|4417.5|4416.5|4416.5|4415.5|8363
1640184660000|2021-12-22 14:51:00|4417|4416.5|4419|4418|4419|4418.5|4417|4416.5|2949
1640184670000|2021-12-22 14:51:10|4418.5|4418.5|4418.5|4418|4419|4418.5|4418.5|4418|908
1640184680000|2021-12-22 14:51:20|4418|4417.5|4418|4417.5|4418.5|4418|4417.5|4417|1878
1640184690000|2021-12-22 14:51:30|4417.5|4417|4417|4416.5|4417.5|4417|4417|4416|1637
1640184700000|2021-12-22 14:51:40|4416.5|4416|4417|4416|4417|4416.5|4416.5|4416|377
1640184710000|2021-12-22 14:51:50|4416.5|4416.5|4416|4415.5|4417|4416.5|4415.5|4414.5|4340
1640184720000|2021-12-22 14:52:00|4416.5|4416|4417|4416.5|4417.5|4417|4416|4415.5|1743
1640184730000|2021-12-22 14:52:10|4417.5|4417|4417.5|4417|4418|4417|4417.5|4417|142
1640184740000|2021-12-22 14:52:20|4418|4417.5|4418|4417.5|4418.5|4417.5|4417.5|4417|290
1640184750000|2021-12-22 14:52:30|4418.5|4418|4419.5|4418.5|4419.5|4418.5|4418|4418|927
1640184760000|2021-12-22 14:52:40|4419|4419|4420|4419.5|4420.5|4420|4419|4419|729
1640184770000|2021-12-22 14:52:50|4420.5|4420|4419|4418.5|4420.5|4420|4419|4418.5|4338
1640184780000|2021-12-22 14:53:00|4419.5|4419|4420|4419|4420.5|4419.5|4419|4418.5|170
1640184790000|2021-12-22 14:53:10|4419.5|4417.5|4419.5|4418.5|4420|4418.5|4419|4417.5|4314
1640184800000|2021-12-22 14:53:20|4420|4419|4420|4419|4420|4419.5|4419|4418.5|1179
1640184810000|2021-12-22 14:53:30|4420.5|4419.5|4421.5|4420.5|4423|4422|4420|4419.5|2873
1640184820000|2021-12-22 14:53:40|4421|4420|4420.5|4420|4421.5|4420|4420.5|4420|338
1640184830000|2021-12-22 14:53:50|4421|4420.5|4420.5|4420|4421|4420.5|4420.5|4420|150
1640184840000|2021-12-22 14:54:00|4421|4420.5|4422|4421.5|4422.5|4422|4421|4420.5|1902
1640184850000|2021-12-22 14:54:10|4421.5|4421|4420.5|4420|4421.5|4421|4420.5|4420|676
1640184860000|2021-12-22 14:54:20|4421|4419.5|4420|4419.5|4421|4419.5|4420|4419.5|768
1640184870000|2021-12-22 14:54:30|4419.5|4419|4420.5|4419.5|4421.5|4421|4419.5|4419|1765
1640184880000|2021-12-22 14:54:40|4420|4420|4422.5|4422|4423|4422|4420|4420|526
1640184890000|2021-12-22 14:54:50|4423|4421.5|4422.5|4422|4423|4422.5|4422.5|4421.5|55
1640184900000|2021-12-22 14:55:00|4423|4422.5|4421.5|4420.5|4423|4422.5|4421.5|4420.5|1068
1640184910000|2021-12-22 14:55:10|4422|4421|4423|4422|4423|4422.5|4422|4421|1271
1640184920000|2021-12-22 14:55:20|4423.5|4422.5|4424.5|4424|4425.5|4425|4423.5|4422.5|1824
1640184930000|2021-12-22 14:55:30|4424|4423.5|4424.5|4423.5|4424.5|4424|4423|4422.5|2516
1640184940000|2021-12-22 14:55:40|4424|4424|4423.5|4423|4424.5|4424|4423.5|4422.5|1810
1640184960000|2021-12-22 14:56:00|4423|4422.5|4420.5|4420|4423|4422.5|4420.5|4420|2773
1640184970000|2021-12-22 14:56:10|4421|4420.5|4421|4420|4421.5|4420.5|4420.5|4420|937
1640184980000|2021-12-22 14:56:20|4420.5|4419.5|4419|4418|4420.5|4420|4418.5|4418|1581
1640184990000|2021-12-22 14:56:30|4419.5|4418.5|4418.5|4417.5|4419.5|4418.5|4418|4417.5|265
1640185000000|2021-12-22 14:56:40|4418|4418|4418|4417.5|4418.5|4418|4418|4417.5|360
1640185010000|2021-12-22 14:56:50|4418.5|4418|4419|4418|4419|4418.5|4418|4417.5|2075
1640185020000|2021-12-22 14:57:00|4418.5|4418.5|4420|4419|4420|4419|4418|4417.5|4090
1640185030000|2021-12-22 14:57:10|4420.5|4419.5|4422.5|4421.5|4422.5|4421.5|4420|4419.5|1393
1640185040000|2021-12-22 14:57:20|4422|4422|4421.5|4420.5|4423|4422|4421|4420.5|1485
1640185050000|2021-12-22 14:57:30|4421|4421|4421|4420|4421.5|4421|4420.5|4420|1755
1640185060000|2021-12-22 14:57:40|4421.5|4420.5|4422|4421.5|4422.5|4422|4421|4420|335
1640185070000|2021-12-22 14:57:50|4421.5|4421|4421.5|4420.5|4421.5|4421|4421|4420.5|538
1640185080000|2021-12-22 14:58:00|4421|4420|4422.5|4421.5|4422.5|4422|4420.5|4420|2306
1640185090000|2021-12-22 14:58:10|4422|4422|4423.5|4423|4423.5|4423|4422|4421.5|833
1640185100000|2021-12-22 14:58:20|4423|4422.5|4423|4422|4423.5|4423|4423|4422|1329
1640185110000|2021-12-22 14:58:30||4422.5||4422.5||4422.5||4422|157
1640185120000|2021-12-22 14:58:40|4423.5|4423|4423.5|4423|4423.5|4423|4423.5|4422.5|1011
1640185130000|2021-12-22 14:58:50|4424|4422.5|4424|4423.5|4424|4423.5|4424|4422.5|416
1640185140000|2021-12-22 14:59:00|4424.5|4423|4424|4423.5|4424.5|4423.5|4423.5|4423|2419
1640185150000|2021-12-22 14:59:10|4424.5|4423|4424.5|4424|4425.5|4425|4424|4423|2173
1640185160000|2021-12-22 14:59:20|4424|4423.5|4425|4423.5|4425|4424.5|4424|4423.5|870
1640185170000|2021-12-22 14:59:30|4424.5|4424|4424|4423.5|4424.5|4424|4423.5|4423|1349
1640185180000|2021-12-22 14:59:40|4424.5|4424|4424|4423|4424.5|4424|4423.5|4423|1794
1640185190000|2021-12-22 14:59:50|4423.5|4422.5|4423|4422|4424|4423.5|4422.5|4422|3076
1640185200000|2021-12-22 15:00:00|4423.5|4422.5|4423.5|4423|4423.5|4423|4422.5|4422|2172
1640185210000|2021-12-22 15:00:10|4424|4422.5|4424.5|4424|4425|4424|4424|4422.5|3387
1640185220000|2021-12-22 15:00:20|4424|4423.5|4426|4425|4426.5|4425.5|4423.5|4423|5951
1640185230000|2021-12-22 15:00:30|4426.5|4425.5|4428.5|4427.5|4428.5|4428|4426|4425.5|2936
1640185240000|2021-12-22 15:00:40|4429.5|4428|4432.5|4431|4432.5|4432|4429|4428|1035
1640185250000|2021-12-22 15:00:50|4432|4430.5|4429.5|4429|4432|4430.5|4429.5|4429|3368
1640185260000|2021-12-22 15:01:00|4430.5|4429.5|4429|4427.5|4431|4430|4429|4427.5|2913
1640185270000|2021-12-22 15:01:10|4428.5|4428|4429|4428|4429|4428.5|4428.5|4428|1145
1640185280000|2021-12-22 15:01:20|4428.5|4427.5|4428.5|4428|4429|4428|4428|4427.5|199
1640185290000|2021-12-22 15:01:30|4428|4427.5|4427.5|4427|4428.5|4428|4427.5|4427|565
1640185300000|2021-12-22 15:01:40|4428|4427.5|4426.5|4426|4428.5|4427.5|4426.5|4426|1577
1640185310000|2021-12-22 15:01:50|4426|4425.5|4428|4427|4428|4427|4426|4425.5|990
1640185320000|2021-12-22 15:02:00|4428.5|4427.5|4429.5|4428.5|4430|4429|4428.5|4427.5|1162
1640185330000|2021-12-22 15:02:10|4429|4429|4426|4425.5|4430.5|4429.5|4426|4425.5|15977
1640185340000|2021-12-22 15:02:20|4425.5|4425|4427|4426.5|4427.5|4427|4425|4424.5|4010
1640185350000|2021-12-22 15:02:30|4427.5|4427|4428.5|4428|4429|4428.5|4427.5|4427|295
1640185360000|2021-12-22 15:02:40|4429|4428.5|4430|4429.5|4431|4430|4428.5|4428.5|207
1640185370000|2021-12-22 15:02:50|4430.5|4430|4430.5|4430|4432|4431.5|4430|4429.5|6361
1640185380000|2021-12-22 15:03:00|4431|4429.5|4432.5|4431.5|4432.5|4431.5|4430|4429.5|5474
1640185390000|2021-12-22 15:03:10|4433|4432|4433.5|4432.5|4433.5|4432.5|4432.5|4432|263
1640185400000|2021-12-22 15:03:20|4434|4433|4435|4434.5|4435|4434.5|4433|4432|1402
1640185410000|2021-12-22 15:03:30|4435.5|4435|4436.5|4435|4436.5|4435|4435|4434.5|227
1640185420000|2021-12-22 15:03:40|4436||4436||4436.5||4436||0
1640185430000|2021-12-22 15:03:50|4435.5|4434.5|4436|4435|4436|4435|4435|4434.5|1708
1640185440000|2021-12-22 15:04:00|4436.5|4435.5|4437|4436.5|4438|4437.5|4436.5|4435.5|6310
1640185450000|2021-12-22 15:04:10|4437.5|4437|4437.5|4437|4438|4437|4436.5|4436|2274
1640185460000|2021-12-22 15:04:20|4438|4437.5|4441|4440|4441|4440|4438|4437.5|2591
1640185470000|2021-12-22 15:04:30|4440.5|4439.5|4442|4441|4442|4441|4440.5|4439.5|1130
1640185480000|2021-12-22 15:04:40|4441.5|4441.5|4442.5|4441.5|4443|4442|4441|4440.5|5213
1640185490000|2021-12-22 15:04:50|4442|4441|4441|4440.5|4442.5|4441.5|4440.5|4439.5|6185
1640185500000|2021-12-22 15:05:00|4441.5|4441|4442|4441|4442.5|4441|4440.5|4440|1345
1640185510000|2021-12-22 15:05:10|4441.5|4440.5|4441.5|4440.5|4442|4441.5|4441|4440.5|1700
1640185520000|2021-12-22 15:05:20|4441|4441|4441|4440.5|4441.5|4441|4440.5|4439.5|1647
1640185530000|2021-12-22 15:05:30|4441.5|4441|4442|4441|4442.5|4441.5|4441|4440.5|2718
1640185540000|2021-12-22 15:05:40|4441.5|4441.5|4441.5|4441|4442.5|4441.5|4441|4440|2669
1640185550000|2021-12-22 15:05:50|4441|4440.5|4441|4440|4441.5|4441|4440|4439.5|4760
1640185560000|2021-12-22 15:06:00|4441.5|4440.5|4438.5|4438|4441.5|4441|4438.5|4438|2317
1640185570000|2021-12-22 15:06:10|4439|4438.5|4438|4437|4439.5|4439|4437.5|4437|2709
1640185580000|2021-12-22 15:06:20|4437.5|4437.5|4437|4436|4437.5|4437.5|4437|4436|3293
1640185590000|2021-12-22 15:06:30|4437.5|4436.5|4440|4438.5|4440|4438.5|4437|4436|1054
1640185600000|2021-12-22 15:06:40|4439.5|4439|4440.5|4440|4441|4440|4439.5|4439|150
1640185610000|2021-12-22 15:06:50|4441|4440.5|4442|4441|4442.5|4441.5|4441|4440.5|98
1640185620000|2021-12-22 15:07:00|4442.5|4441.5|4443.5|4443|4444|4443|4442|4441.5|1239
1640185630000|2021-12-22 15:07:10|4443|4442.5|4442|4441|4443.5|4443|4441.5|4441|1687
1640185640000|2021-12-22 15:07:20|4441.5|4440.5|4442.5|4441|4443|4441.5|4441|4440.5|515
1640185650000|2021-12-22 15:07:30|4442|4440.5|4442|4441.5|4442.5|4441.5|4441|4440.5|957
1640185660000|2021-12-22 15:07:40|4442.5|4442|4443.5|4443|4444|4443.5|4442|4442|300
1640185670000|2021-12-22 15:07:50|4444|4442.5|4443|4442|4444|4442.5|4442|4441|3608
1640185680000|2021-12-22 15:08:00|4442.5|4441.5|4442.5|4442|4443|4442|4442.5|4441.5|0
1640185690000|2021-12-22 15:08:10|4442|4441.5|4442.5|4441.5|4443|4442.5|4442|4441.5|1076
1640185700000|2021-12-22 15:08:20|4443|4442|4442.5|4441.5|4443|4442.5|4442|4441.5|2472
1640185710000|2021-12-22 15:08:30|4442|4441|4444.5|4443.5|4444.5|4444|4442|4441|2400
1640185720000|2021-12-22 15:08:40|4445|4444|4444.5|4443.5|4445|4444|4444.5|4443.5|121
1640185730000|2021-12-22 15:08:50|4445|4444|4442.5|4442|4445|4444|4442.5|4441.5|3512
1640185740000|2021-12-22 15:09:00|4443|4442.5|4443.5|4443|4444.5|4444|4443|4442.5|2367
1640185750000|2021-12-22 15:09:10|4444|4443.5|4443.5|4443|4444|4443.5|4443.5|4443|208
1640185760000|2021-12-22 15:09:20|4443|4442.5|4443.5|4442|4444.5|4444|4442.5|4441.5|5502
1640185770000|2021-12-22 15:09:30|4443|4442.5|4443.5|4443|4444|4443|4442.5|4442|1966
1640185780000|2021-12-22 15:09:40|4444|4443.5|4444|4443.5|4444|4443.5|4443|4442.5|923
1640185790000|2021-12-22 15:09:50|4444.5|4444|4444.5|4444|4445|4444|4444|4443.5|866
1640185800000|2021-12-22 15:10:00|4445|4444.5|4444.5|4443.5|4445.5|4445|4444|4443.5|2522
1640185810000|2021-12-22 15:10:10|4445|4444|4445|4444|4445|4444|4444|4443.5|928
1640185820000|2021-12-22 15:10:20|4445.5|4444.5|4445|4444.5|4445.5|4444.5|4445|4444|283
1640185830000|2021-12-22 15:10:30|4445.5|4445|4447|4446|4447|4446|4445.5|4445|3609
1640185840000|2021-12-22 15:10:40|4447.5|4446.5|4447|4446.5|4447.5|4447|4446.5|4446|392
1640185850000|2021-12-22 15:10:50|4446.5|4446|4448.5|4447.5|4448.5|4448|4446.5|4445.5|6209
1640185860000|2021-12-22 15:11:00|4449|4448|4450|4449.5|4451|4450|4449|4448|7670
1640185870000|2021-12-22 15:11:10|4449.5|4449|4451|4450|4451|4450.5|4449.5|4449|1027
1640185880000|2021-12-22 15:11:20|4451.5|4450.5|4450|4449.5|4451.5|4450.5|4450|4449.5|2494
1640185890000|2021-12-22 15:11:30|4449.5|4449|4450|4449|4450|4449.5|4449.5|4449|1333
1640185900000|2021-12-22 15:11:40|4449.5|4448.5|4449|4448|4450|4449.5|4449|4448|1167
1640185910000|2021-12-22 15:11:50|4448.5|4448.5|4448|4447.5|4449|4448.5|4447.5|4447|2422
1640185920000|2021-12-22 15:12:00|4447.5|4447|4446.5|4446|4448|4447.5|4446.5|4446|1946
1640185930000|2021-12-22 15:12:10|4446|4445.5|4446|4445.5|4446.5|4446|4446|4445.5|146
1640185940000|2021-12-22 15:12:20|4446.5|4446|4446.5|4446|4446.5|4446|4446.5|4445.5|146
1640185950000|2021-12-22 15:12:30|4447|4446.5|4448.5|4447.5|4448.5|4448|4447|4446.5|950
1640185960000|2021-12-22 15:12:40|4449|4448|4449.5|4449|4450|4449|4449|4448|682
1640185970000|2021-12-22 15:12:50|4450|4449.5|4450|4449.5|4450|4449.5|4449.5|4449.5|333
1640185980000|2021-12-22 15:13:00|4449.5|4449|4449.5|4449|4449.5|4449|4449|4448|2040
1640185990000|2021-12-22 15:13:10|4450|4449.5|4449.5|4448.5|4451|4450.5|4449|4448.5|4159
1640186000000|2021-12-22 15:13:20|4450|4449|4450|4449|4450|4449.5|4449.5|4449|934
1640186010000|2021-12-22 15:13:30|4449.5|4445|4446.5|4445.5|4450|4447|4446|4445|20652
1640186020000|2021-12-22 15:13:40|4447|4446|4448|4447.5|4448|4447.5|4447|4446|509
1640186030000|2021-12-22 15:13:50|4447.5|4447|4448|4447.5|4448.5|4447.5|4447.5|4446.5|2494
1640186040000|2021-12-22 15:14:00|4447.5|4447|4447|4446|4447.5|4447|4446.5|4446|332
1640186050000|2021-12-22 15:14:10|4447.5|4446.5|4448|4447|4449|4448.5|4447.5|4446|3821
1640186060000|2021-12-22 15:14:20|4447.5||4448||4448||4447.5||0
1640186070000|2021-12-22 15:14:30|4447.5|4447.5|4447|4446.5|4448|4447.5|4446.5|4446|1471
1640186080000|2021-12-22 15:14:40|4446.5|4446|4447|4446|4447.5|4446.5|4446.5|4446|2222
1640186090000|2021-12-22 15:14:50|4446.5|4446.5|4447|4446.5|4447.5|4447|4446.5|4446.5|951
1640186100000|2021-12-22 15:15:00|4447.5|4447|4447.5|4446.5|4447.5|4447|4447|4446.5|318
1640186110000|2021-12-22 15:15:10|4447|4445.5|4445.5|4444.5|4447|4446|4444.5|4444|9069
1640186120000|2021-12-22 15:15:20|4446|4445|4445|4444|4446|4445|4444.5|4444|2325
1640186130000|2021-12-22 15:15:30|4444.5|4443.5|4444|4443|4444.5|4444|4443.5|4443|12995
1640186140000|2021-12-22 15:15:40|4444.5|4443.5|4445|4444.5|4445.5|4445|4444.5|4443|1523
1640186150000|2021-12-22 15:15:50|4445.5|4445|4445.5|4445|4446|4445|4444.5|4444|1964
1640186160000|2021-12-22 15:16:00|4445|4444.5|4445.5|4445|4445.5|4445|4445|4444.5|196
1640186170000|2021-12-22 15:16:10|4446|4445.5|4447.5|4446.5|4447.5|4447|4446|4445|779
1640186180000|2021-12-22 15:16:20|4447|4446|4446.5|4445.5|4447|4446|4446|4445.5|1941
1640186190000|2021-12-22 15:16:30|4447|4446|4447|4446.5|4447.5|4447|4447|4446|724
1640186200000|2021-12-22 15:16:40|4447.5|4447|4448.5|4448|4448.5|4448|4447.5|4446.5|108
1640186210000|2021-12-22 15:16:50|4448|4447.5|4447.5|4447|4448.5|4448|4447.5|4447|669
1640186220000|2021-12-22 15:17:00|4448|4447.5|4449|4448.5|4449|4448.5|4447.5|4447.5|668
1640186230000|2021-12-22 15:17:10|4448.5|4448|4448.5|4448|4449|4448.5|4448|4447.5|3163
1640186240000|2021-12-22 15:17:20|4449|4448.5|4449.5|4449|4449.5|4449|4448.5|4448.5|558
1640186250000|2021-12-22 15:17:30|4450|4449.5|4450|4449|4450.5|4449.5|4449.5|4449|1056
1640186260000|2021-12-22 15:17:40|4449.5|4448.5|4450|4449|4450|4449|4449|4448.5|1199
1640186270000|2021-12-22 15:17:50|4449.5|4448.5|4449|4448.5|4450|4448.5|4449|4448.5|442
1640186280000|2021-12-22 15:18:00|4449.5|4449|4449.5|4449|4449.5|4449|4449|4448.5|659
1640186290000|2021-12-22 15:18:10|4449|4448.5|4448.5|4447.5|4449.5|4449|4447|4446|6626
1640186300000|2021-12-22 15:18:20|4449|4448|4449|4448.5|4449.5|4448.5|4448.5|4447.5|540
1640186310000|2021-12-22 15:18:30|4449.5|4449|4450|4449.5|4450|4449.5|4449.5|4449|318
1640186320000|2021-12-22 15:18:40|4449.5|4449|4449|4448.5|4449.5|4449|4449|4448.5|727
1640186330000|2021-12-22 15:18:50|4449.5|4449|4448.5|4448|4450|4449|4448|4447.5|1717
1640186340000|2021-12-22 15:19:00|4449|4448.5|4449|4448|4449|4448.5|4448.5|4448|719
1640186350000|2021-12-22 15:19:10|4448.5||4448.5||4449||4448.5||0
1640186360000|2021-12-22 15:19:20|4449|4447.5|4448|4447.5|4449|4448|4448|4447.5|619
1640186370000|2021-12-22 15:19:30|4448.5|4448|4449|4448.5|4449.5|4449|4448.5|4448|1427
1640186380000|2021-12-22 15:19:40|4449.5|4449|4449.5|4448.5|4449.5|4449|4449|4448|421
1640186390000|2021-12-22 15:19:50|4449|4448|4448|4447.5|4449|4448|4448|4447.5|1266
1640186400000|2021-12-22 15:20:00|4448.5|4447|4448.5|4448|4448.5|4448|4447.5|4447|1060
1640186410000|2021-12-22 15:20:10|4448|4447.5|4448|4447|4448|4447.5|4447.5|4447|704
1640186420000|2021-12-22 15:20:20|4448.5|4447.5|4448|4447.5|4448.5|4448|4448|4447.5|199
1640186430000|2021-12-22 15:20:30|4448.5|4448|4448|4447.5|4448.5|4448|4448|4447.5|353
1640186440000|2021-12-22 15:20:40|4448.5|4448|4449.5|4448.5|4449.5|4448.5|4448.5|4448|1137
1640186450000|2021-12-22 15:20:50|4449|4448|4448.5|4448|4449|4448|4448|4447.5|2452
1640186460000|2021-12-22 15:21:00|4449|4448.5|4447.5|4446.5|4449.5|4448.5|4447|4446.5|3071
1640186470000|2021-12-22 15:21:10|4447|4447|4447.5|4446.5|4447.5|4447|4447|4446.5|197
1640186480000|2021-12-22 15:21:20|4448|4447|4448|4447.5|4448.5|4448|4448|4446.5|204
1640186490000|2021-12-22 15:21:30|4448.5|4447|4448|4447|4448.5|4448|4448|4447|339
1640186500000|2021-12-22 15:21:40|4447.5|4446.5|4447|4446|4447.5|4446.5|4447|4446|450
1640186510000|2021-12-22 15:21:50|4447.5|4446.5|4447.5|4446.5|4448|4447.5|4447.5|4446|62
1640186520000|2021-12-22 15:22:00|4447|4446|4446|4445|4447.5|4446|4445.5|4445|1693
1640186530000|2021-12-22 15:22:10|4445.5|4444.5|4446.5|4446|4446.5|4446|4445.5|4444.5|1097
1640186540000|2021-12-22 15:22:20|4446|4445.5|4447.5|4446.5|4447.5|4446.5|4446|4445.5|129
1640186550000|2021-12-22 15:22:30|4448|4447|4448|4447.5|4448|4447.5|4448|4447|37
1640186560000|2021-12-22 15:22:40|4448.5|4448|4448.5|4447.5|4448.5|4448|4448|4447.5|257
1640186570000|2021-12-22 15:22:50|4448|4448|4448.5|4447.5|4449|4448.5|4448|4447.5|569
1640186580000|2021-12-22 15:23:00|4448|4448|4448|4447.5|4448|4448|4448|4447.5|60
1640186590000|2021-12-22 15:23:10|4448.5|4448|4448|4447.5|4448.5|4448|4448|4447.5|153
1640186600000|2021-12-22 15:23:20|4447.5|4447|4447|4446.5|4447.5|4447|4447|4446.5|1017
1640186610000|2021-12-22 15:23:30|4447.5|4447|4448.5|4447.5|4448.5|4447.5|4447.5|4447|2528
1640186620000|2021-12-22 15:23:40|4448|4448|4449.5|4448.5|4449.5|4449|4448|4448|320
1640186630000|2021-12-22 15:23:50|4449||4449||4449||4449||0
1640186640000|2021-12-22 15:24:00|4449.5|4448|4448.5|4448|4449.5|4449|4448.5|4448|593
1640186650000|2021-12-22 15:24:10|4448|4447.5|4448|4447|4448.5|4447.5|4447|4446.5|2734
1640186660000|2021-12-22 15:24:20|4447.5|4446.5|4448|4447|4448|4447|4447|4446.5|323
1640186670000|2021-12-22 15:24:30|4447.5||4448||4448||4447.5||0
1640186680000|2021-12-22 15:24:40|4447.5|4447.5|4447.5|4447|4448|4447.5|4447.5|4447|982
1640186700000|2021-12-22 15:25:00|4447|4446.5|4444.5|4444|4447|4446.5|4444.5|4444|2425
1640186710000|2021-12-22 15:25:10|4445|4444.5|4444.5|4444|4445|4444.5|4444.5|4444|1131
1640186720000|2021-12-22 15:25:20|4444|4443.5|4444.5|4444|4444.5|4444|4444|4443.5|499
1640186730000|2021-12-22 15:25:30|4445|4443.5|4445|4444|4445.5|4445|4444.5|4443.5|2521
1640186740000|2021-12-22 15:25:40|4444.5|4444.5|4444.5|4444|4445|4444.5|4444.5|4444|437
1640186750000|2021-12-22 15:25:50|4445|4444.5|4444.5|4443.5|4445|4444.5|4444|4443.5|1532
1640186760000|2021-12-22 15:26:00|4445|4444|4445|4444|4445|4444|4445|4443.5|0
1640186770000|2021-12-22 15:26:10|4445.5|4444.5|4445.5|4445|4445.5|4445|4445.5|4444.5|1014
1640186780000|2021-12-22 15:26:20||4444.5||4445||4445||4444.5|0
1640186790000|2021-12-22 15:26:30|4445|4444.5|4445.5|4445|4446|4445|4445|4444.5|764
1640186800000|2021-12-22 15:26:40|4446|4445.5|4447|4446|4447|4446.5|4446|4445.5|408
1640186810000|2021-12-22 15:26:50|4447.5|4446.5|4447.5|4446.5|4447.5|4447|4447|4446.5|0
1640186820000|2021-12-22 15:27:00|4447||4447||4447||4447||0
1640186830000|2021-12-22 15:27:10|4447.5|4447|4447|4446.5|4448.5|4447.5|4447|4446.5|3544
1640186840000|2021-12-22 15:27:20|4446.5|4446|4448|4447|4448.5|4447.5|4446.5|4446|1703
1640186850000|2021-12-22 15:27:30|4447.5|4447.5|4448.5|4447.5|4448.5|4447.5|4447.5|4447.5|57
1640186860000|2021-12-22 15:27:40|4449|4448|4448.5|4448|4449|4448|4448.5|4448|0
1640186870000|2021-12-22 15:27:50|4448|4447.5|4448.5|4447.5|4448.5|4447.5|4448|4447.5|264
1640186890000|2021-12-22 15:28:10|4448|4448|4447.5|4447|4448|4448|4447|4446|3988
1640186900000|2021-12-22 15:28:20|4447|4446.5|4447.5|4447|4447.5|4447|4447|4446.5|1452
1640186910000|2021-12-22 15:28:30|4447|4446.5|4448|4447.5|4448|4447.5|4447|4446.5|1100
1640186920000|2021-12-22 15:28:40|4448.5|4448|4448.5|4448|4448.5|4448|4448.5|4448|589
1640186930000|2021-12-22 15:28:50|4449|4448.5|4448.5|4448|4449|4448.5|4448.5|4448|589
1640186940000|2021-12-22 15:29:00|4448|4447.5|4448|4447.5|4448.5|4448|4448|4447.5|754
1640186950000|2021-12-22 15:29:10|4448.5|4448|4449|4448|4449|4448.5|4448|4447.5|401
1640186960000|2021-12-22 15:29:20|4449.5|4448.5|4449|4448.5|4449.5|4448.5|4449|4448.5|0
1640186970000|2021-12-22 15:29:30|4449.5|4449|4449|4448.5|4449.5|4449|4448.5|4448|2582
1640186980000|2021-12-22 15:29:40|4448.5|4448|4449|4448.5|4449|4448.5|4448.5|4448|817
1640186990000|2021-12-22 15:29:50|4448.5|4448|4450|4449|4450|4449|4448.5|4447.5|1783
1640187000000|2021-12-22 15:30:00|4449.5|4448.5|4449|4448.5|4449.5|4449|4447|4446.5|3676
1640187010000|2021-12-22 15:30:10|4448.5|4448|4448|4447|4448.5|4448|4447|4446|757
1640187020000|2021-12-22 15:30:20|4447.5|4447.5|4448|4447.5|4448.5|4447.5|4447.5|4447|2001
1640187030000|2021-12-22 15:30:30|4447.5|4447|4449|4448.5|4449|4448.5|4447|4446|3184
1640187040000|2021-12-22 15:30:40|4448.5|4448|4449|4448.5|4449.5|4448.5|4448.5|4448|150
1640187050000|2021-12-22 15:30:50|4449.5|4449|4449.5|4449|4450|4449.5|4449.5|4449|714
1640187060000|2021-12-22 15:31:00|4449|4448.5|4450|4449.5|4450|4449.5|4448.5|4448|3123
1640187070000|2021-12-22 15:31:10|4450.5|4450|4451|4450.5|4451|4450.5|4450.5|4450|5
1640187080000|2021-12-22 15:31:20|4450.5|4450|4450.5|4450|4451|4450|4450.5|4449.5|1684
1640187090000|2021-12-22 15:31:30|4451|4450.5|4451|4450.5|4451|4450.5|4450.5|4450|1102
1640187100000|2021-12-22 15:31:40|4450.5|4449.5|4450.5|4450|4451|4450|4449.5|4449|3655
1640187110000|2021-12-22 15:31:50|4451|4449.5|4450.5|4450|4451|4450.5|4450.5|4449.5|931
1640187120000|2021-12-22 15:32:00|4450|4449.5|4450|4449.5|4450.5|4449.5|4449.5|4449|2220
1640187130000|2021-12-22 15:32:10||4449||4449.5||4449.5||4449|0
1640187140000|2021-12-22 15:32:20|4449.5|4449|4449|4448|4450|4449.5|4449|4448|2493
1640187150000|2021-12-22 15:32:30|4448.5|4447.5|4449|4448.5|4449|4448.5|4448|4447.5|1029
1640187160000|2021-12-22 15:32:40|4448.5|4448|4449|4448.5|4449|4448.5|4448|4447.5|2282
1640187170000|2021-12-22 15:32:50|4449.5|4449|4450.5|4450|4450.5|4450|4449.5|4449|297
1640187180000|2021-12-22 15:33:00|4450|4449.5|4449.5|4449|4450.5|4449.5|4449|4448.5|466
1640187190000|2021-12-22 15:33:10|4450|4449.5|4450.5|4449.5|4451|4450|4450|4449.5|272
1640187200000|2021-12-22 15:33:20|4451|4450|4451.5|4451|4451.5|4451|4451|4450|289
1640187210000|2021-12-22 15:33:30|4451|4450.5|4451.5|4450.5|4451.5|4451|4451|4450.5|274
1640187220000|2021-12-22 15:33:40|4451|4450|4451|4450|4451|4450.5|4450.5|4450|1316
1640187230000|2021-12-22 15:33:50|4451.5|4450.5|4451.5|4450.5|4451.5|4450.5|4450|4449.5|4032
1640187240000|2021-12-22 15:34:00|4451|4451|4451.5|4450.5|4451.5|4451|4451|4450.5|68
1640187250000|2021-12-22 15:34:10|4451|4450|4450.5|4450|4451.5|4450|4450.5|4450|1229
1640187260000|2021-12-22 15:34:20|4451|4450.5|4451|4450|4451|4450.5|4451|4450|0
1640187270000|2021-12-22 15:34:30|4451.5|4450.5|4451.5|4451|4451.5|4451|4451.5|4450.5|670
1640187280000|2021-12-22 15:34:40|4451|4450.5|4451|4450.5|4451|4450.5|4451|4450.5|322
1640187290000|2021-12-22 15:34:50|4450.5|4450|4452|4451|4452|4451|4450|4449.5|3054
1640187300000|2021-12-22 15:35:00|4452.5|4451.5|4451.5|4450.5|4453|4452|4451|4450.5|1306
1640187310000|2021-12-22 15:35:10|4451|4450|4450|4449|4451|4450.5|4449.5|4449|2244
1640187320000|2021-12-22 15:35:20|4450.5|4449.5|4450.5|4450|4450.5|4450|4450.5|4449.5|499
1640187330000|2021-12-22 15:35:30|4451|4450.5|4450.5|4450|4452|4451|4450|4449.5|3728
1640187340000|2021-12-22 15:35:40|4450|4449.5|4451|4450|4451.5|4451|4450|4449.5|10930
1640187350000|2021-12-22 15:35:50|4451.5|4450.5|4451.5|4450.5|4451.5|4451|4451|4450.5|0
1640187360000|2021-12-22 15:36:00|4451|4451|4453|4452.5|4453|4452.5|4451|4451|1045
1640187370000|2021-12-22 15:36:10|4453.5|4452|4453|4452.5|4453.5|4453|4453|4452|96
1640187380000|2021-12-22 15:36:20|4453.5|4453|4454|4453|4454|4453.5|4453.5|4453|790
1640187390000|2021-12-22 15:36:30|4454.5|4453.5|4455.5|4454.5|4455.5|4455|4454.5|4453.5|976
1640187400000|2021-12-22 15:36:40|4455|4455|4455.5|4455|4455.5|4455|4455|4455|0
1640187410000|2021-12-22 15:36:50|4456|4455.5|4456.5|4455.5|4457|4456.5|4455.5|4455.5|12045
1640187420000|2021-12-22 15:37:00|4457|4456|4457|4456|4457|4456.5|4456.5|4456|532
1640187430000|2021-12-22 15:37:10|4457.5|4456.5|4457|4456.5|4457.5|4457|4457|4456|1322
1640187440000|2021-12-22 15:37:20|4456.5|4456|4458|4457|4458|4457.5|4456.5|4456|689
1640187450000|2021-12-22 15:37:30|4457.5|4457.5|4458|4457.5|4458|4457.5|4457.5|4457|350
1640187460000|2021-12-22 15:37:40|4458.5|4458|4458|4457.5|4458.5|4458|4458|4457.5|3681
1640187470000|2021-12-22 15:37:50|4458.5|4458|4458.5|4457.5|4458.5|4458|4458|4457.5|44
1640187480000|2021-12-22 15:38:00|4459|4458|4458.5|4458|4459|4458.5|4458|4457.5|1065
1640187490000|2021-12-22 15:38:10|4459|4457.5|4458.5|4458|4459|4458.5|4458.5|4457.5|328
1640187500000|2021-12-22 15:38:20|4459|4457.5|4458|4457.5|4459|4458|4458|4457.5|2425
1640187510000|2021-12-22 15:38:30|4458.5|4458|4458|4457.5|4458.5|4458|4458|4457.5|560
1640187520000|2021-12-22 15:38:40|4458.5|4458|4458|4457.5|4458.5|4458|4458|4457.5|559
1640187530000|2021-12-22 15:38:50|4458.5|4457|4458|4457|4458.5|4457.5|4457.5|4456.5|5470
1640187540000|2021-12-22 15:39:00|4457.5|4457.5|4458|4457|4458|4457.5|4457|4456.5|2400
1640187550000|2021-12-22 15:39:10|4458.5|4457.5|4458|4457.5|4458.5|4458|4458|4457|1354
1640187560000|2021-12-22 15:39:20|4458.5|4458|4459|4458.5|4459|4458.5|4458|4457.5|1651
1640187570000|2021-12-22 15:39:30|4459.5|4459|4458.5|4458|4459.5|4459|4458.5|4458|1321
1640187580000|2021-12-22 15:39:40|4458|4457.5|4458.5|4458|4458.5|4458|4458|4457.5|302
1640187590000|2021-12-22 15:39:50|4459|4458.5|4459|4458.5|4459.5|4458.5|4458.5|4458|2004
1640187600000|2021-12-22 15:40:00|4458.5|4458|4458.5|4458|4459|4458|4458.5|4458|1400
1640187620000|2021-12-22 15:40:20|4459|4458.5|4459|4458.5|4459.5|4459|4458.5|4458.5|2564
1640187630000|2021-12-22 15:40:30|4459.5|4459|4460.5|4460|4461|4460.5|4459.5|4459|13111
1640187640000|2021-12-22 15:40:40|4460|4459.5|4460.5|4460|4460.5|4460|4460|4459.5|771
1640187650000|2021-12-22 15:40:50|4460|4459.5|4460|4459.5|4460.5|4460|4460|4459.5|604
1640187660000|2021-12-22 15:41:00|4459.5|4459|4460|4459|4460|4459|4459|4458.5|3434
1640187670000|2021-12-22 15:41:10|4459.5||4459.5||4460||4459.5||650
1640187680000|2021-12-22 15:41:20|4459|4458.5|4459.5|4459|4459.5|4459|4459|4458.5|1713
1640187690000|2021-12-22 15:41:30|4460|4458.5|4459.5|4458.5|4460|4459|4459|4458.5|1166
1640187700000|2021-12-22 15:41:40|4460|4459|4460|4459|4460|4459.5|4459.5|4459|1310
1640187710000|2021-12-22 15:41:50|4459.5|4458.5|4459|4458.5|4459.5|4459|4459|4458.5|2789
1640187720000|2021-12-22 15:42:00|4458.5|4458|4458|4457.5|4458.5|4458|4457.5|4457|2065
1640187730000|2021-12-22 15:42:10|4457.5|4457|4458|4457|4458|4457.5|4457.5|4457|115
1640187740000|2021-12-22 15:42:20|4457.5|4457.5|4457.5|4457|4457.5|4457.5|4457|4456.5|948
1640187750000|2021-12-22 15:42:30|4457|4456.5|4457|4456.5|4457.5|4456.5|4457|4456.5|398
1640187760000|2021-12-22 15:42:40|4457.5|4457|4457|4456.5|4458|4457.5|4457|4456.5|4141
1640187770000|2021-12-22 15:42:50|4457.5|4457|4456.5|4456|4457.5|4457|4456.5|4455.5|1014
1640187780000|2021-12-22 15:43:00|4456|4455.5|4456.5|4455.5|4457|4456.5|4456|4455.5|91
1640187790000|2021-12-22 15:43:10|4456|4455|4455.5|4454.5|4456.5|4455.5|4455|4454.5|2087
1640187800000|2021-12-22 15:43:20|4455|4455|4456.5|4456|4456.5|4456|4455|4455|1431
1640187810000|2021-12-22 15:43:30|4457|4456.5|4456.5|4456|4457|4456.5|4456.5|4456|360
1640187820000|2021-12-22 15:43:40|4457||4456.5||4457||4456.5||0
1640187830000|2021-12-22 15:43:50|4456|4455.5|4457|4456.5|4457.5|4456.5|4456|4455.5|310
1640187840000|2021-12-22 15:44:00|4456.5|4456|4457|4456|4457|4456|4456.5|4456|11
1640187850000|2021-12-22 15:44:10|4456.5||4456.5||4457||4456.5||168
1640187860000|2021-12-22 15:44:20|4456|4455.5|4456.5|4456|4457|4456.5|4456|4455.5|1561
1640187870000|2021-12-22 15:44:30|4457|4456.5|4457|4456|4457.5|4457|4456.5|4456|462
1640187880000|2021-12-22 15:44:40|4456.5|4456.5|4456.5|4455.5|4456.5|4456.5|4456|4455.5|1562
1640187890000|2021-12-22 15:44:50|4456|4456|4456|4455.5|4456.5|4456|4456|4455.5|0
1640187900000|2021-12-22 15:45:00|4456.5|4456|4456.5|4456|4456.5|4456|4456|4455.5|797
1640187910000|2021-12-22 15:45:10|4456|4455.5|4456|4455.5|4456.5|4455.5|4456|4455.5|57
1640187920000|2021-12-22 15:45:20|4456.5|4456|4458|4457|4458|4457.5|4456|4456|1664
1640187930000|2021-12-22 15:45:30|4457.5|4457.5|4457.5|4457|4458|4457.5|4457.5|4457|215
1640187940000|2021-12-22 15:45:40|4458|4457.5|4457.5|4457|4458|4457.5|4457.5|4457|775
1640187950000|2021-12-22 15:45:50|4458|4457.5|4458|4457.5|4459|4458|4457.5|4457.5|1604
1640187960000|2021-12-22 15:46:00|4458.5|4457|4458|4457.5|4458.5|4457.5|4457.5|4457|1796
1640187970000|2021-12-22 15:46:10|||||||||3
1640187980000|2021-12-22 15:46:20|4457.5|4457|4457.5|4457|4457.5|4457|4457.5|4457|570
1640187990000|2021-12-22 15:46:30|4457|4456.5|4457|4456.5|4457.5|4457|4457|4456.5|3802
1640188010000|2021-12-22 15:46:50|4457.5|4457|4458|4457.5|4458|4457.5|4457.5|4457|1343
1640188020000|2021-12-22 15:47:00|4458.5|4458|4458.5|4458|4458.5|4458|4458.5|4458|2115
1640188030000|2021-12-22 15:47:10|4459|4457.5|4458|4457.5|4459|4458|4458|4457.5|2496
1640188040000|2021-12-22 15:47:20|4458.5|4458|4458|4457.5|4458.5|4458|4458|4457.5|453
1640188050000|2021-12-22 15:47:30|4457.5|4457|4456.5|4456|4457.5|4457|4456.5|4456|2201
1640188070000|2021-12-22 15:47:50|||||||||50
1640188080000|2021-12-22 15:48:00|4456|4455.5|4457|4456.5|4457.5|4457|4456|4455.5|2637
1640188090000|2021-12-22 15:48:10|4457.5|4457|4457|4456.5|4458|4457|4457|4456.5|200
1640188100000|2021-12-22 15:48:20|4457.5||4457.5||4457.5||4457.5||251
1640188110000|2021-12-22 15:48:30|4457|4456|4457|4456|4457.5|4456|4456.5|4456|1287
1640188120000|2021-12-22 15:48:40|4456.5|4456.5|4457|4456.5|4457|4456.5|4456.5|4456.5|426
1640188130000|2021-12-22 15:48:50|4456.5|4456|4457.5|4457|4458|4457|4456.5|4456|482
1640188140000|2021-12-22 15:49:00|4457|4456|4457.5|4456.5|4457.5|4456.5|4456.5|4456|5296
1640188150000|2021-12-22 15:49:10|4457||4457||4457.5||4457||1850
1640188160000|2021-12-22 15:49:20|4456.5|4456|4457|4456.5|4457|4456.5|4456.5|4456|793
1640188170000|2021-12-22 15:49:30|4457.5|4457|4457.5|4457|4457.5|4457|4457.5|4457|57
1640188180000|2021-12-22 15:49:40|4458|4456.5|4458.5|4458|4458.5|4458|4458|4456.5|886
1640188190000|2021-12-22 15:49:50|4458|4457.5|4458.5|4457.5|4458.5|4458|4458|4457.5|823
1640188200000|2021-12-22 15:50:00|4459|4458|4458.5|4457.5|4459|4458.5|4458|4457.5|780
1640188220000|2021-12-22 15:50:20|4458||4458.5||4458.5||4458||100
1640188230000|2021-12-22 15:50:30||4458||4458||4458||4458|0
1640188240000|2021-12-22 15:50:40|4458|4457.5|4458.5|4458|4458.5|4458|4458|4457.5|382
1640188250000|2021-12-22 15:50:50|4459|4458.5|4459|4458|4459|4458.5|4459|4458|443
1640188260000|2021-12-22 15:51:00|4458.5||4459||4459||4458.5||69
1640188280000|2021-12-22 15:51:20|4458.5||4459||4459||4458.5||150
1640188290000|2021-12-22 15:51:30|4458.5||4458.5||4458.5||4458.5||0
1640188300000|2021-12-22 15:51:40|4459||4459||4459||4459||1086
1640188310000|2021-12-22 15:51:50|4458.5|4457.5|4458.5|4458|4459|4458|4458|4457.5|2963
1640188320000|2021-12-22 15:52:00|4459|4458.5|4459|4458|4459|4458.5|4459|4458|51
1640188330000|2021-12-22 15:52:10|4459.5|4458.5|4459.5|4459|4459.5|4459|4459.5|4458.5|777
1640188340000|2021-12-22 15:52:20|4460|4459.5|4460|4459|4460|4459.5|4459.5|4459|1350
1640188350000|2021-12-22 15:52:30||4459.5||4459.5||4459.5||4459.5|0
1640188370000|2021-12-22 15:52:50|4460.5|4460|4460|4459.5|4461|4460|4460|4459.5|2199
1640188380000|2021-12-22 15:53:00|4459.5|4459|4459.5|4459|4459.5|4459|4459.5|4459|1090
1640188390000|2021-12-22 15:53:10|4459|4458.5|4459.5|4459|4459.5|4459|4458.5|4458|6371
1640188400000|2021-12-22 15:53:20|4459|4458.5|4459.5|4459|4459.5|4459|4458.5|4458|3940
1640188410000|2021-12-22 15:53:30|4459|4458.5|4459|4458|4459|4458.5|4458|4457.5|907
1640188420000|2021-12-22 15:53:40|4458.5||4458.5||4459||4458.5||0
1640188430000|2021-12-22 15:53:50|4458|4457.5|4458.5|4457.5|4458.5|4458|4458|4457.5|1595
1640188440000|2021-12-22 15:54:00|4458|4457|4457.5|4456.5|4458|4457|4457.5|4456.5|1901
1640188450000|2021-12-22 15:54:10|4457|4457|4457.5|4456.5|4457.5|4457|4457|4456.5|565
1640188460000|2021-12-22 15:54:20|4457|4457|4457.5|4456.5|4457.5|4457|4457|4456.5|1059
1640188470000|2021-12-22 15:54:30|4457|4457|4457|4456.5|4457.5|4457|4457|4456.5|264
1640188480000|2021-12-22 15:54:40|4457.5|4457|4457.5|4456.5|4458|4457.5|4457|4456.5|2786
1640188490000|2021-12-22 15:54:50|4457|4457|4457.5|4457|4457.5|4457|4457|4456.5|132
1640188500000|2021-12-22 15:55:00|4458|4457.5|4457.5|4456.5|4458.5|4458|4457|4456.5|3947
1640188510000|2021-12-22 15:55:10|4457|4456|4457|4456.5|4457|4456.5|4456|4455.5|2233
1640188530000|2021-12-22 15:55:30|4456.5|4456|4454.5|4454|4456.5|4456|4454.5|4453.5|2743
1640188540000|2021-12-22 15:55:40|4455|4454.5|4455|4454.5|4456|4455|4455|4454.5|2975
1640188550000|2021-12-22 15:55:50|4455.5|4455|4455|4454.5|4455.5|4455|4455|4454.5|1188
1640188560000|2021-12-22 15:56:00|4455.5|4455|4456|4455.5|4456.5|4455.5|4455|4454.5|1397
1640188570000|2021-12-22 15:56:10|4455.5|4455|4456|4455|4456|4455.5|4455|4454.5|1645
1640188580000|2021-12-22 15:56:20|4455.5|4454.5|4455.5|4454.5|4456|4454.5|4455.5|4454.5|10
1640188590000|2021-12-22 15:56:30|4456|4455|4456|4455|4456|4455|4455.5|4454.5|10
1640188600000|2021-12-22 15:56:40|4455.5|4454.5|4454.5|4454|4456|4454.5|4454.5|4454|1408
1640188610000|2021-12-22 15:56:50|4455|4454.5|4454.5|4454|4455|4454.5|4454.5|4454|763
1640188620000|2021-12-22 15:57:00|4455|4454.5|4454.5|4454|4455|4454.5|4454.5|4454|1103
1640188630000|2021-12-22 15:57:10|4455|4454.5|4456.5|4455.5|4456.5|4455.5|4455|4454.5|901
1640188640000|2021-12-22 15:57:20|4457|4456|4456.5|4456|4457|4456.5|4456.5|4456|542
1640188650000|2021-12-22 15:57:30|4456|4455.5|4456.5|4455.5|4456.5|4456|4456|4455.5|602
1640188660000|2021-12-22 15:57:40|4457|4456|4456.5|4455.5|4457|4456|4456|4455.5|1611
1640188680000|2021-12-22 15:58:00|4456|4455|4455|4454.5|4456|4455|4455|4454.5|4952
1640188690000|2021-12-22 15:58:10|4454.5|4454|4455.5|4455|4456|4455.5|4454|4453|11665
1640188700000|2021-12-22 15:58:20|4456|4455.5|4455|4454.5|4456|4455.5|4455|4454.5|648
1640188710000|2021-12-22 15:58:30|4454.5|4454|4454.5|4454|4454.5|4454|4454|4453.5|4896
1640188720000|2021-12-22 15:58:40|4455|4454.5|4454.5|4454|4455|4454.5|4454.5|4454|1114
1640188730000|2021-12-22 15:58:50|||||||||262
1640188740000|2021-12-22 15:59:00|4454|4453.5|4454.5|4453.5|4454.5|4453.5|4454|4453.5|1241
1640188750000|2021-12-22 15:59:10|4454|4453|4454.5|4454|4454.5|4454|4453.5|4452.5|1550
1640188760000|2021-12-22 15:59:20|4454|4453.5|4454|4453|4454|4453.5|4453.5|4453|889
1640188770000|2021-12-22 15:59:30|4454.5|4453.5|4454|4453|4454.5|4454|4453.5|4453|1071
1640188780000|2021-12-22 15:59:40|4454.5|4453.5|4455|4454|4455|4454.5|4454.5|4453.5|288
1640188790000|2021-12-22 15:59:50|4455.5|4454.5|4455|4454.5|4456|4455|4455|4454.5|1205
1640188800000|2021-12-22 16:00:00|4455.5|4455|4456|4455|4456|4455.5|4455.5|4455|1102
1640188810000|2021-12-22 16:00:10|4456.5|4455.5|4456.5|4455.5|4456.5|4456|4456.5|4455|139
1640188820000|2021-12-22 16:00:20|4456|4456|4456|4455.5|4456.5|4456|4456|4455|84
1640188830000|2021-12-22 16:00:30|4456.5|4456|4456.5|4455.5|4456.5|4456|4456|4455.5|194
1640188840000|2021-12-22 16:00:40|4456|4456|4456.5|4456|4457|4456.5|4456|4456|651
1640188850000|2021-12-22 16:00:50|4456|4455.5|4456.5|4456|4456.5|4456|4456|4455.5|617
1640188860000|2021-12-22 16:01:00|4456|4455.5|4456|4455.5|4456|4455.5|4456|4455.5|150
1640188870000|2021-12-22 16:01:10|4456.5|4456|4456.5|4455.5|4456.5|4456|4456|4455.5|869
1640188880000|2021-12-22 16:01:20|4456|4456|4456|4455.5|4456.5|4456|4455.5|4455|3959
1640188890000|2021-12-22 16:01:30|4456.5|4456|4457|4456.5|4457|4456.5|4456.5|4455.5|652
1640188900000|2021-12-22 16:01:40|||||||||633
1640188910000|2021-12-22 16:01:50|4457.5|4457|4456.5|4455.5|4458|4457.5|4456.5|4455.5|2795
1640188920000|2021-12-22 16:02:00|4456|4456|4456|4455.5|4456|4456|4455|4454.5|2384
1640188930000|2021-12-22 16:02:10|4456.5|4455|4456|4455.5|4456.5|4455.5|4456|4455|372
1640188940000|2021-12-22 16:02:20|4455.5|4455|4455.5|4455|4456|4455.5|4455.5|4455|673
1640188960000|2021-12-22 16:02:40|4455|4454.5|4455.5|4455|4456|4455.5|4455|4454.5|1975
1640188970000|2021-12-22 16:02:50|4456|4455.5|4456|4455.5|4456.5|4456|4456|4455.5|700
1640188980000|2021-12-22 16:03:00|4456.5|4456|4456|4455.5|4456.5|4456|4456|4455.5|1145
1640188990000|2021-12-22 16:03:10|4455.5|4455|4454|4453.5|4455.5|4455|4453.5|4453|3727
1640189000000|2021-12-22 16:03:20|4454.5|4454|4454|4453.5|4454.5|4454|4454|4453.5|739
1640189010000|2021-12-22 16:03:30|4454.5|4454|4455|4454.5|4455|4454.5|4454|4453.5|694
1640189020000|2021-12-22 16:03:40|||||||||100
1640189030000|2021-12-22 16:03:50|4454.5|4454|4455|4454.5|4455|4454.5|4454.5|4454|1561
1640189040000|2021-12-22 16:04:00|4454.5|4454|4454.5|4454|4454.5|4454|4454.5|4454|334
1640189050000|2021-12-22 16:04:10|4455|4454.5|4455|4454.5|4455|4454.5|4455|4454.5|506
1640189060000|2021-12-22 16:04:20|4455.5|4455|4455.5|4455|4456|4455.5|4455.5|4455|276
1640189070000|2021-12-22 16:04:30|4456||4455.5||4456||4455.5||395
1640189080000|2021-12-22 16:04:40|4456|4454.5|4454.5|4454|4456|4454.5|4454|4453.5|4137
1640189090000|2021-12-22 16:04:50|4455|4454.5|4455.5|4454.5|4455.5|4455|4454.5|4454|1196
1640189100000|2021-12-22 16:05:00|4455|4455|4455|4454.5|4455|4455|4454.5|4454|432
1640189110000|2021-12-22 16:05:10|4455.5|4455|4456|4455.5|4456|4455.5|4455.5|4455|1145
1640189120000|2021-12-22 16:05:20|4455.5|4454|4455|4454.5|4455.5|4455|4454.5|4454|4152
1640189130000|2021-12-22 16:05:30|4454.5|4454|4454.5|4454|4454.5|4454|4454.5|4454|642
1640189140000|2021-12-22 16:05:40|4455|4454.5|4455|4454.5|4455|4454.5|4454.5|4454|1226
1640189150000|2021-12-22 16:05:50|4455.5|4455|4454.5|4454|4455.5|4455|4454.5|4454|2028
1640189160000|2021-12-22 16:06:00|4454|4453.5|4453.5|4453|4454|4454|4453.5|4453|1928
1640189170000|2021-12-22 16:06:10|4454|4452.5|4454|4453.5|4454|4453.5|4454|4452.5|521
1640189180000|2021-12-22 16:06:20|4453.5|4453|4454|4453.5|4454|4453.5|4453.5|4453|827
1640189190000|2021-12-22 16:06:30|4454.5|4454|4454|4453|4454.5|4454|4454|4453|756
1640189200000|2021-12-22 16:06:40|4454.5|4453.5|4454.5|4454|4454.5|4454|4454|4453.5|1087
1640189210000|2021-12-22 16:06:50|4454|4453.5|4454.5|4454|4454.5|4454|4454|4453.5|1395
1640189220000|2021-12-22 16:07:00|4455|4454.5|4455|4454.5|4455|4454.5|4455|4454.5|763
1640189230000|2021-12-22 16:07:10|4454.5|4454|4454.5|4454|4454.5|4454|4454|4453.5|1588
1640189240000|2021-12-22 16:07:20|4454|4453.5|4454.5|4454|4454.5|4454|4454|4453.5|955
1640189250000|2021-12-22 16:07:30|4454|4453.5|4454.5|4454|4454.5|4454|4454|4453.5|1074
1640189260000|2021-12-22 16:07:40|4455|4454.5|4455|4454.5|4455|4454.5|4455|4454.5|319
1640189270000|2021-12-22 16:07:50|4455.5|4455|4455|4454.5|4455.5|4455|4454.5|4454|1716
1640189280000|2021-12-22 16:08:00|4454.5|4454|4455|4454|4455|4454.5|4454.5|4454|0
1640189290000|2021-12-22 16:08:10|4454.5|4453.5|4453.5|4453|4454.5|4453.5|4453.5|4453|1745
1640189300000|2021-12-22 16:08:20|4453|4452.5|4453|4452|4453.5|4453|4453|4452|2095
1640189310000|2021-12-22 16:08:30|4453.5|4452.5|4453|4452.5|4453.5|4453|4453|4452|1767
1640189320000|2021-12-22 16:08:40|4453.5|4453|4453.5|4453|4453.5|4453|4453.5|4453|331
1640189330000|2021-12-22 16:08:50|||||||||329
1640189340000|2021-12-22 16:09:00|4453|4452|4452.5|4452|4453|4452.5|4452|4451.5|2624
1640189350000|2021-12-22 16:09:10|4453|4451.5|4453|4452.5|4453|4452.5|4452.5|4451.5|0
1640189360000|2021-12-22 16:09:20|4452.5|4452|4453|4452.5|4453|4452.5|4452.5|4452|377
1640189370000|2021-12-22 16:09:30|4453.5|4453|4453.5|4453|4453.5|4453|4453.5|4452.5|504
1640189380000|2021-12-22 16:09:40|4454|4453.5|4454.5|4454|4454.5|4454|4453.5|4453.5|1771
1640189390000|2021-12-22 16:09:50|4454|4453.5|4454|4453|4454|4453.5|4453.5|4453|1402
1640189400000|2021-12-22 16:10:00|4453.5|4453.5|4453.5|4453|4454|4453.5|4453.5|4453|154
1640189410000|2021-12-22 16:10:10|4454|4453.5|4454.5|4454|4454.5|4454|4454|4453.5|1423
1640189420000|2021-12-22 16:10:20|4455|4454.5|4455|4454|4455|4454.5|4454.5|4454|858
1640189430000|2021-12-22 16:10:30|4455.5|4454.5|4456|4455.5|4456.5|4456|4455.5|4454.5|507
1640189440000|2021-12-22 16:10:40|4456.5|4456|4456.5|4456|4457|4456.5|4456.5|4456|386
1640189450000|2021-12-22 16:10:50|4457|4456.5|4457|4456.5|4457|4456.5|4457|4456.5|21
1640189460000|2021-12-22 16:11:00|4456.5|4456|4457|4456.5|4457|4456.5|4456.5|4456|3550
1640189470000|2021-12-22 16:11:10|4456.5|4456|4457.5|4457|4457.5|4457|4456.5|4456|1214
1640189480000|2021-12-22 16:11:20|4457|4456.5|4457.5|4457|4457.5|4457|4457|4456.5|465
1640189490000|2021-12-22 16:11:30|4458|4457.5|4457.5|4457|4459|4458.5|4457.5|4457|11419
1640189500000|2021-12-22 16:11:40|4458|4457.5|4457.5|4457|4458|4457.5|4457.5|4457|196
1640189510000|2021-12-22 16:11:50|4457|4456.5|4457.5|4457|4457.5|4457|4457|4456.5|280
1640189520000|2021-12-22 16:12:00|4458|4456|4457|4456|4458|4456.5|4455.5|4455|11231
1640189530000|2021-12-22 16:12:10|4456.5|4455.5|4456|4455.5|4457|4456|4455.5|4455|20916
1640189540000|2021-12-22 16:12:20|4456.5||4456.5||4456.5||4456.5||482
1640189550000|2021-12-22 16:12:30|4456|4455|4456.5|4456|4456.5|4456|4455.5|4455|2152
1640189560000|2021-12-22 16:12:40|4456|4455.5|4456|4455.5|4456|4455.5|4455.5|4455|507
1640189570000|2021-12-22 16:12:50|4456.5|4456|4456.5|4456|4456.5|4456|4456.5|4456|250
1640189580000|2021-12-22 16:13:00|4457|4456.5|4456.5|4456|4457|4456.5|4456.5|4456|1715
1640189590000|2021-12-22 16:13:10|4457|4456.5|4457.5|4456.5|4458|4457|4456.5|4456|768
1640189600000|2021-12-22 16:13:20|4457||4457.5||4457.5||4457||2
1640189610000|2021-12-22 16:13:30|4458|4457|4459|4458|4459|4458.5|4458|4457|3848
1640189620000|2021-12-22 16:13:40|4458.5|4458.5|4458.5|4458|4459|4458.5|4458.5|4457.5|1833
1640189630000|2021-12-22 16:13:50|4459|4458.5|4459|4458.5|4459|4458.5|4458.5|4458|3
1640189640000|2021-12-22 16:14:00|4458.5|4458|4459.5|4459|4459.5|4459|4458.5|4458|3956
1640189650000|2021-12-22 16:14:10|4460|4459.5|4460|4459|4460.5|4459.5|4459.5|4458.5|5791
1640189660000|2021-12-22 16:14:20|4459.5|4459.5|4460|4459.5|4460.5|4460|4459.5|4459|5319
1640189670000|2021-12-22 16:14:30|4460.5||4460||4460.5||4460||480
1640189680000|2021-12-22 16:14:40|||||||||135
1640189690000|2021-12-22 16:14:50|4460.5||4460||4460.5||4460||353
1640189700000|2021-12-22 16:15:00|4460|4459|4459.5|4458.5|4460.5|4459.5|4459|4458|494
1640189710000|2021-12-22 16:15:10|4459|4458|4458.5|4457.5|4459.5|4458.5|4458.5|4457.5|84
1640189720000|2021-12-22 16:15:20|4459|4457|4459|4457.5|4459|4457.5|4458.5|4457|0
1640189730000|2021-12-22 16:15:30|4458.5|4457|4457.5|4456.5|4458.5|4457|4456|4455|311
1640189740000|2021-12-22 16:15:40|4457|4456|4457.5|4456.5|4458|4457|4457|4456|95
1640189750000|2021-12-22 16:15:50|4458|4457|4458|4457|4458|4457|4457.5|4456.5|96
1640189760000|2021-12-22 16:16:00|4457.5|4456.5|4457.5|4456.5|4458|4456.5|4457|4456|23
1640189770000|2021-12-22 16:16:10|4457|4456|4457.5|4456.5|4457.5|4456.5|4456.5|4455.5|311
1640189780000|2021-12-22 16:16:20|4457|4456|4456|4455|4457|4456|4455.5|4454.5|109
1640189790000|2021-12-22 16:16:30|4456.5|4455.5|4455.5|4454|4456.5|4455.5|4455.5|4454|132
1640189800000|2021-12-22 16:16:40|4456|4454.5|4455.5|4454.5|4456|4454.5|4455|4454|11
1640189810000|2021-12-22 16:16:50|4455|4454|4455.5|4454.5|4455.5|4454.5|4455|4454|0
1640189820000|2021-12-22 16:17:00|4455|4454|4455.5|4454.5|4456|4455|4455|4454|92
1640189830000|2021-12-22 16:17:10|4456|4455|4455.5|4454.5|4456|4455|4455.5|4454.5|363
1640189840000|2021-12-22 16:17:20|4456.5|4455|4456|4455|4456.5|4455.5|4456|4455|15
1640189850000|2021-12-22 16:17:30|4456.5|4455.5|4457|4455.5|4457|4455.5|4456|4455|0
1640189860000|2021-12-22 16:17:40|4456.5|4455|4456.5|4455.5|4456.5|4455.5|4456|4455|50
1640189870000|2021-12-22 16:17:50|4456|4455|4456|4455|4456.5|4455.5|4456|4454.5|150
1640189880000|2021-12-22 16:18:00|4456.5|4455.5|4457|4456|4457|4456|4456|4455|7
1640189890000|2021-12-22 16:18:10|4456.5|4455.5|4457.5|4456.5|4457.5|4456.5|4456.5|4455.5|140
1640189900000|2021-12-22 16:18:20|4457|4456|4458.5|4457|4458.5|4457|4457|4455.5|69
1640189910000|2021-12-22 16:18:30|4458|4456.5|4457|4456|4458.5|4457|4457|4456|135
1640189920000|2021-12-22 16:18:40|4457.5|4456.5|4457|4456|4457.5|4456.5|4457|4456|1
1640189930000|2021-12-22 16:18:50|4456.5|4455.5|4457|4456|4457.5|4456.5|4456.5|4455.5|0
1640189940000|2021-12-22 16:19:00|4456.5|4455.5|4457|4455.5|4457|4456|4456.5|4455.5|135
1640189950000|2021-12-22 16:19:10|4456.5|4455|4457.5|4456.5|4457.5|4456.5|4456.5|4455|93
1640189960000|2021-12-22 16:19:20|4457|4456|4457.5|4456.5|4457.5|4456.5|4456.5|4455.5|0
1640189970000|2021-12-22 16:19:30|4457|4456|4457.5|4456.5|4458|4457|4457|4456|3
1640189980000|2021-12-22 16:19:40|4458|4457|4457.5|4456|4458|4457|4457.5|4456|0
1640189990000|2021-12-22 16:19:50|4458|4456.5|4458.5|4457.5|4459|4458|4457.5|4456|72
1640190000000|2021-12-22 16:20:00|4459|4458|4458.5|4457.5|4459.5|4458|4458.5|4457|162
1640190010000|2021-12-22 16:20:10|4458|4457|4458|4456.5|4458.5|4457|4457.5|4456.5|263
1640190020000|2021-12-22 16:20:20|4458.5|4457|4458.5|4457.5|4458.5|4457.5|4458|4456.5|0
1640190030000|2021-12-22 16:20:30|4458|4457|4459|4458|4459|4458|4458|4457|150
1640190040000|2021-12-22 16:20:40|4458.5|4457|4458.5|4457.5|4459|4458|4458|4457|0
1640190050000|2021-12-22 16:20:50|4459|4458|4458|4457|4459|4458|4458|4457|0
1640190060000|2021-12-22 16:21:00|4458.5|4457.5|4458|4457|4459|4457.5|4458|4457|100
1640190070000|2021-12-22 16:21:10|4458.5|4457.5|4458.5|4457.5|4459.5|4458.5|4458|4457|68
1640190080000|2021-12-22 16:21:20|4459|4458|4459.5|4458.5|4459.5|4458.5|4459|4458|0
1640190090000|2021-12-22 16:21:30|4460|4459|4458.5|4457.5|4460|4459|4458.5|4457.5|30
1640190100000|2021-12-22 16:21:40|4459|4458|4458.5|4457|4459.5|4458|4458.5|4457|106
1640190110000|2021-12-22 16:21:50|4459|4457.5|4458.5|4457.5|4459|4457.5|4457.5|4456.5|199
1640190120000|2021-12-22 16:22:00|4459|4458|4458|4457|4459.5|4458|4458|4457|203
1640190130000|2021-12-22 16:22:10|4458.5|4457.5|4458.5|4457.5|4459|4458|4458|4457|97
1640190140000|2021-12-22 16:22:20|4458|4457|4458.5|4457.5|4459|4458|4458|4457|106
1640190150000|2021-12-22 16:22:30|4459|4458|4457|4456|4459|4458|4457|4456|447
1640190160000|2021-12-22 16:22:40|4457.5|4456.5|4457|4455.5|4457.5|4456.5|4456.5|4455.5|25
1640190170000|2021-12-22 16:22:50|4457.5|4456.5|4457|4456|4457.5|4456.5|4457|4456|0
1640190180000|2021-12-22 16:23:00|4457.5|4456.5|4457.5|4456.5|4457.5|4456.5|4457|4456|0
1640190190000|2021-12-22 16:23:10|4456.5|4455.5|4457|4456|4457|4456|4456.5|4455.5|0
1640190200000|2021-12-22 16:23:20|4456.5|4455.5|4455.5|4454.5|4457|4456|4455.5|4454.5|426
1640190210000|2021-12-22 16:23:30|4456|4455|4455|4453.5|4456.5|4455.5|4455|4453.5|43
1640190220000|2021-12-22 16:23:40|4454.5|4454|4456.5|4455.5|4456.5|4455.5|4454.5|4453.5|263
1640190230000|2021-12-22 16:23:50|4457|4455|4457.5|4456|4457.5|4456.5|4456.5|4455|284
1640190240000|2021-12-22 16:24:00|4458|4457|4457.5|4456.5|4458|4457|4457|4456|68
1640190250000|2021-12-22 16:24:10|4457|4456|4458.5|4457|4458.5|4457|4457|4455.5|100
1640190260000|2021-12-22 16:24:20|4458|4457.5|4458|4457|4458.5|4457.5|4458|4456.5|0
1640190270000|2021-12-22 16:24:30|4458.5|4457.5|4460|4459|4460|4459|4458.5|4457.5|209
1640190280000|2021-12-22 16:24:40|4460.5|4459.5|4460.5|4459|4460.5|4459.5|4460|4458.5|309
1640190290000|2021-12-22 16:24:50|4460|4459.5|4459.5|4458.5|4460.5|4459.5|4459.5|4458.5|0
1640190300000|2021-12-22 16:25:00|4460|4459|4459|4457.5|4460|4459|4458.5|4457.5|287
1640190310000|2021-12-22 16:25:10|4458.5|4457|4459|4458|4459|4458|4458|4457|275
1640190320000|2021-12-22 16:25:20|4458.5|4457.5|4458|4456.5|4459.5|4458|4458|4456.5|658
1640190330000|2021-12-22 16:25:30|4458.5|4457.5|4457.5|4456.5|4458.5|4457.5|4457.5|4456.5|29
1640190340000|2021-12-22 16:25:40|4458|4457|4457.5|4456.5|4458.5|4457|4457.5|4456.5|131
1640190350000|2021-12-22 16:25:50|4458.5|4457|4459|4458|4459|4458|4457.5|4456.5|436
1640190360000|2021-12-22 16:26:00|4458.5|4457.5|4459|4458|4459|4458|4458|4457|283
1640190370000|2021-12-22 16:26:10|4459.5|4458.5|4459.5|4458.5|4459.5|4458.5|4459|4458|217
1640190380000|2021-12-22 16:26:20|4459|4458|4459.5|4458.5|4460.5|4459.5|4458.5|4457.5|574
1640190390000|2021-12-22 16:26:30|4460|4459|4459|4458|4460|4459|4459|4458|150
1640190400000|2021-12-22 16:26:40|4460|4458.5|4459.5|4458.5|4460|4458.5|4459|4458|6
1640190410000|2021-12-22 16:26:50|4459|4458|4458|4457|4459.5|4458.5|4457.5|4456|463
1640190420000|2021-12-22 16:27:00|4457.5|4456.5|4458|4456.5|4458.5|4457|4457.5|4456.5|135
1640190430000|2021-12-22 16:27:10|4459|4458|4459|4457.5|4459.5|4458|4458.5|4457.5|664
1640190440000|2021-12-22 16:27:20|4458|4457|4459|4457.5|4459|4457.5|4457|4456|664
1640190450000|2021-12-22 16:27:30|4458|4456.5|4457.5|4456.5|4458.5|4457|4457.5|4456.5|334
1640190460000|2021-12-22 16:27:40|4457|4456|4458|4457|4458|4457|4457|4456|7
1640190470000|2021-12-22 16:27:50|4457.5|4456.5|4458.5|4457.5|4459|4458|4457.5|4456.5|265
1640190480000|2021-12-22 16:28:00|4459|4457|4459|4457.5|4459|4458|4458.5|4457|148
1640190490000|2021-12-22 16:28:10|4458.5|4457|4458|4457|4458.5|4457|4456.5|4455.5|127
1640190500000|2021-12-22 16:28:20|4457.5|4456|4458|4457|4458.5|4457|4457.5|4456|150
1640190510000|2021-12-22 16:28:30|4458.5|4457.5|4458.5|4457.5|4459|4458|4458.5|4457.5|54
1640190520000|2021-12-22 16:28:40|4459|4458|4459.5|4458|4459.5|4458.5|4459|4458|57
1640190530000|2021-12-22 16:28:50|4459|4458.5|4460|4459|4460|4459|4459|4458|269
1640190540000|2021-12-22 16:29:00|4460.5|4459.5|4461|4460|4461.5|4460|4460|4459|311
1640190550000|2021-12-22 16:29:10|4461.5|4460.5|4461|4460|4462|4460.5|4460.5|4459.5|274
1640190560000|2021-12-22 16:29:20|4461.5|4460.5|4461.5|4460.5|4462.5|4461|4461|4460|169
1640190570000|2021-12-22 16:29:30|4462.5|4461|4463|4461|4463|4461.5|4462|4460.5|766
1640190580000|2021-12-22 16:29:40|4464|4461.5|4463.5|4461.5|4464.5|4463|4462.5|4461|1028
1640190590000|2021-12-22 16:29:50|4464|4462|4465|4463.5|4465.5|4463.5|4464|4462|122
1640246420000|2021-12-23 08:00:20|4478|4476|4482.5|4480.5|4483|4480.5|4476.5|4472.5|89067
1640246430000|2021-12-23 08:00:30|4483|4482.5|4481.5|4479.5|4484|4482.5|4481.5|4478.5|4016
1640246440000|2021-12-23 08:00:40|4482|4481.5|4482.5|4481|4484|4482|4481.5|4477.5|2680
1640246450000|2021-12-23 08:00:50|4483.5|4481.5|4486|4484|4487|4486|4483.5|4481.5|8526
1640246460000|2021-12-23 08:01:00|4487|4484.5|4489.5|4488|4489.5|4488.5|4486.5|4484.5|4894
1640246470000|2021-12-23 08:01:10|4489|4487.5|4486|4485|4489|4487.5|4481.5|4479.5|8543
1640246480000|2021-12-23 08:01:20|4486.5|4485.5|4489.5|4487.5|4489.5|4487.5|4486.5|4485.5|486
1640246490000|2021-12-23 08:01:30|4489||4489.5||4489.5||4489||320
1640246500000|2021-12-23 08:01:40|4490|4488|4488.5|4486.5|4491.5|4490.5|4487.5|4486|25570
1640246510000|2021-12-23 08:01:50|4489|4487.5|4490|4489|4491.5|4489.5|4489|4487.5|2499
1640246520000|2021-12-23 08:02:00|4490.5|4489.5|4490|4488.5|4492|4491|4488.5|4487|6955
1640246530000|2021-12-23 08:02:10|4489.5|4488|4488.5|4486.5|4489.5|4488|4488|4486.5|1260
1640246540000|2021-12-23 08:02:20|4488|4487|4490|4489.5|4490|4489.5|4488|4487|559
1640246550000|2021-12-23 08:02:30|4490.5||4491.5||4491.5||4490.5||552
1640246560000|2021-12-23 08:02:40|4491|4489|4492|4490.5|4493|4490.5|4490|4489|16057
1640246570000|2021-12-23 08:02:50|4491.5|4490|4488.5|4487.5|4492|4490.5|4488.5|4487.5|3002
1640246580000|2021-12-23 08:03:00|4489|4488|4488.5|4487.5|4490|4488.5|4488.5|4487.5|1367
1640246590000|2021-12-23 08:03:10|4489|4488|4486|4485|4489.5|4488|4485.5|4484|1676
1640246600000|2021-12-23 08:03:20|4487|4485.5|4487.5|4486|4488|4486|4486|4485.5|479
1640246610000|2021-12-23 08:03:30|4488|4486.5|4488.5|4486.5|4489.5|4486.5|4487.5|4486|50
1640246620000|2021-12-23 08:03:40|4489|4487|4488.5|4487|4490|4487.5|4488.5|4487|174
1640246630000|2021-12-23 08:03:50|4489|4487.5|4489.5|4487.5|4489.5|4487.5|4488|4487|323
1640246640000|2021-12-23 08:04:00|4489|4487|4489.5|4487.5|4489.5|4487.5|4488.5|4487|0
1640246650000|2021-12-23 08:04:10|4489|4487|4488.5|4487|4489|4487|4488.5|4487|216
1640246660000|2021-12-23 08:04:20|4488|4486|4489.5|4487.5|4489.5|4487.5|4487.5|4486|1537
1640246670000|2021-12-23 08:04:30|4489|4487|4488|4486|4489.5|4487.5|4486.5|4485|2104
1640246680000|2021-12-23 08:04:40|4487|4486.5|4488.5|4486|4489.5|4487|4487|4486|1022
1640246690000|2021-12-23 08:04:50|4488|4486.5|4487.5|4485.5|4488|4486.5|4486.5|4485.5|974
1640246700000|2021-12-23 08:05:00|4488|4486|4489.5|4488|4489.5|4488|4487.5|4485.5|1875
1640246710000|2021-12-23 08:05:10|4490|4488.5|4490|4489|4490|4489|4489.5|4488.5|757
1640246720000|2021-12-23 08:05:20|4489.5|4488.5|4489.5|4488.5|4490|4489|4489|4488.5|697
1640246730000|2021-12-23 08:05:30|4490|4489|4488|4487|4490|4489|4486.5|4485.5|2754
1640246740000|2021-12-23 08:05:40|4487.5|4486|4488.5|4486.5|4489|4486.5|4487.5|4486|14
1640246750000|2021-12-23 08:05:50|4488|4486|4488|4486.5|4489|4487|4487.5|4485.5|3130
1640246760000|2021-12-23 08:06:00|4488.5|4487|4488|4487|4488.5|4487|4487.5|4487|486
1640246770000|2021-12-23 08:06:10|4488.5|4487.5|4486|4485.5|4488.5|4487.5|4486|4485|1750
1640246780000|2021-12-23 08:06:20|4487|4486|4488.5|4487|4488.5|4487|4487|4486|253
1640246790000|2021-12-23 08:06:30|4488|4487.5|4490|4489|4490|4489|4488|4487|2295
1640246800000|2021-12-23 08:06:40|4489.5|4488|4490|4488.5|4490|4488.5|4489.5|4488|119
1640246810000|2021-12-23 08:06:50|4489.5|4489|4489.5|4488.5|4490|4489|4489.5|4488.5|634
1640246820000|2021-12-23 08:07:00|4489||4489.5||4489.5||4489||102
1640246830000|2021-12-23 08:07:10|4490|4489|4490|4489|4490|4489|4490|4488.5|202
1640246840000|2021-12-23 08:07:20|4490.5|4489.5|4490.5|4490|4492|4490|4490.5|4489.5|3312
1640246850000|2021-12-23 08:07:30|4491.5|4489.5|4490.5|4489.5|4491.5|4490|4490|4489|2150
1640246860000|2021-12-23 08:07:40|4490|4489|4488|4486.5|4490.5|4490|4487|4486|2075
1640246870000|2021-12-23 08:07:50|4488.5|4487|4488.5|4487.5|4490|4488.5|4488.5|4486.5|170
1640246880000|2021-12-23 08:08:00|4489|4488|4491|4489|4491|4489|4488.5|4487.5|480
1640246890000|2021-12-23 08:08:10|4490.5|4489.5|4490|4489.5|4490.5|4489.5|4489.5|4489.5|253
1640246900000|2021-12-23 08:08:20|4489.5|4489|4488.5|4488|4489.5|4489|4488.5|4487.5|1239
1640246910000|2021-12-23 08:08:30|4488|4487.5|4488.5|4487.5|4488.5|4488|4488|4487.5|576
1640246920000|2021-12-23 08:08:40|4488|4486.5|4487|4485|4488|4487|4487|4484.5|1987
1640246930000|2021-12-23 08:08:50|4487.5|4485.5|4485|4483.5|4488|4486|4485|4483|2078
1640246940000|2021-12-23 08:09:00|4485.5|4484|4485|4484|4485.5|4485|4484.5|4484|933
1640246950000|2021-12-23 08:09:10|4485.5|4484.5|4485.5|4484.5|4486.5|4485.5|4485|4484.5|626
1640246960000|2021-12-23 08:09:20|4486|4485|4485.5|4485|4487|4485.5|4485.5|4484.5|1045
1640246970000|2021-12-23 08:09:30|4486|4485.5|4485.5|4484.5|4487.5|4485.5|4485|4484.5|1810
1640246980000|2021-12-23 08:09:40|4486|4485|4485.5|4485|4486|4485.5|4485.5|4485|1323
1640246990000|2021-12-23 08:09:50|||||||||185
1640247000000|2021-12-23 08:10:00|4486|4485.5|4485.5|4484.5|4487|4485.5|4485|4484.5|1089
1640247010000|2021-12-23 08:10:10|4485||4485.5||4485.5||4485||5
1640247020000|2021-12-23 08:10:20|4485|4484|4484.5|4483.5|4485|4484|4484|4483|1064
1640247030000|2021-12-23 08:10:30|4484|4483|4485.5|4484.5|4485.5|4484.5|4484|4483|202
1640247040000|2021-12-23 08:10:40|4486|4485.5|4485.5|4484.5|4486|4485.5|4485.5|4484.5|1151
1640247050000|2021-12-23 08:10:50|4485|4484|4485.5|4485|4485.5|4485|4485|4484|473
1640247060000|2021-12-23 08:11:00|4485|4484.5|4484.5|4483.5|4485.5|4484.5|4483|4482|2904
1640247070000|2021-12-23 08:11:10|4484|4484|4484.5|4483|4484.5|4484|4484|4482.5|446
1640247080000|2021-12-23 08:11:20|4484|4483.5|4484|4483.5|4484.5|4484|4484|4483|803
1640247090000|2021-12-23 08:11:30|4483.5|4483|4484|4483|4484|4483|4483.5|4483|347
1640247100000|2021-12-23 08:11:40|4483.5|4483.5|4485|4483.5|4485|4484|4483.5|4483|659
1640247110000|2021-12-23 08:11:50|4484|4484|4487|4486|4487|4486.5|4483.5|4483|3067
1640247120000|2021-12-23 08:12:00|4486.5|4485.5|4484.5|4483.5|4486.5|4486|4484.5|4483.5|3085
1640247130000|2021-12-23 08:12:10|4484|4483|4483.5|4482.5|4484|4483|4483.5|4482.5|507
1640247140000|2021-12-23 08:12:20|4484|4483|4483.5|4483|4484|4483|4483|4482.5|893
1640247150000|2021-12-23 08:12:30|4484|4483.5|4483.5|4482.5|4484|4483.5|4483|4482.5|706
1640247160000|2021-12-23 08:12:40|4484|4483|4483|4482|4485.5|4484.5|4483|4482|3250
1640247170000|2021-12-23 08:12:50|4482.5|4481.5|4484|4483|4484|4483|4482.5|4481.5|1062
1640247180000|2021-12-23 08:13:00|4484.5|4483.5|4484|4483.5|4486|4484.5|4484|4483.5|2666
1640247190000|2021-12-23 08:13:10||4483||4483||4483||4483|692
1640247200000|2021-12-23 08:13:20|4483.5|4482.5|4485|4484|4486|4484.5|4483|4482.5|3087
1640247210000|2021-12-23 08:13:30|4485.5|4483.5|4484.5|4483.5|4485.5|4483.5|4484.5|4483.5|675
1640247220000|2021-12-23 08:13:40|||||||||90
1640247230000|2021-12-23 08:13:50|4484|4483|4484|4483.5|4485|4483.5|4482.5|4482|2535
1640247240000|2021-12-23 08:14:00|4484.5|4484|4483.5|4482|4484.5|4484|4482|4480.5|2642
1640247250000|2021-12-23 08:14:10|4483|4482.5|4483.5|4482.5|4483.5|4482.5|4482.5|4481.5|0
1640247260000|2021-12-23 08:14:20|4484|4483|4486.5|4485.5|4487|4486|4484|4483|3111
1640247270000|2021-12-23 08:14:30|4487|4486|4490|4489.5|4490|4489.5|4487|4486|202
1640247280000|2021-12-23 08:14:40|4489.5|4489|4489.5|4489|4490|4489|4489.5|4488.5|164
1640247290000|2021-12-23 08:14:50|4489|4488.5|4489.5|4488|4489.5|4488.5|4488.5|4487.5|1144
1640247300000|2021-12-23 08:15:00|4490|4488.5|4489.5|4488.5|4491|4489.5|4489.5|4488|1608
1640247310000|2021-12-23 08:15:10|4489|4488|4489.5|4488.5|4489.5|4488.5|4488.5|4488|776
1640247320000|2021-12-23 08:15:20|4489|4488|4490|4489|4490|4489.5|4489|4488|1160
1640247330000|2021-12-23 08:15:30|4489|4488.5|4488|4487|4489.5|4488.5|4488|4487|1729
1640247340000|2021-12-23 08:15:40|4487.5|4487.5|4489|4488|4489|4488.5|4487.5|4487.5|133
1640247350000|2021-12-23 08:15:50||4488.5||4488.5||4488.5||4488.5|0
1640247360000|2021-12-23 08:16:00|4489.5|4488|4489.5|4488|4490|4488.5|4488.5|4488|321
1640247370000|2021-12-23 08:16:10||4488.5||4488.5||4489||4488.5|0
1640247380000|2021-12-23 08:16:20|4490|4489|4490|4489|4490|4489|4490|4489|56
1640247390000|2021-12-23 08:16:30|4489.5|4488.5|4488|4487.5|4489.5|4488.5|4487.5|4486.5|3046
1640247400000|2021-12-23 08:16:40|4487.5|4487|4488|4487|4488|4487.5|4487.5|4487|202
1640247410000|2021-12-23 08:16:50|4487.5|4486.5|4487|4486|4487.5|4486.5|4486.5|4485|413
1640247420000|2021-12-23 08:17:00|4487.5|4486.5|4488|4487|4488|4487|4487.5|4486.5|212
1640247430000|2021-12-23 08:17:10|4488.5|4488|4489|4488.5|4489|4488.5|4488.5|4488|443
1640247440000|2021-12-23 08:17:20||4488||4488.5||4488.5||4488|0
1640247460000|2021-12-23 08:17:40|4488.5|4488|4488.5|4488|4489|4488|4488|4487|1743
1640247470000|2021-12-23 08:17:50|4488|4487.5|4488|4487.5|4488.5|4487.5|4488|4487.5|429
1640247480000|2021-12-23 08:18:00|4487.5|4487|4487|4486|4488|4487|4487|4486|1875
1640247490000|2021-12-23 08:18:10|4486|4485.5|4487|4485.5|4487|4486|4486|4485|113
1640247500000|2021-12-23 08:18:20|4486.5|4486|4487.5|4486|4487.5|4486.5|4486.5|4486|0
1640247510000|2021-12-23 08:18:30|4487|4485.5|4486|4485|4487|4485.5|4485|4484|2262
1640247530000|2021-12-23 08:18:50|4485.5|4484.5|4486|4484.5|4486|4485|4484|4483.5|627
1640247550000|2021-12-23 08:19:10|4485.5|4485|4484.5|4483|4486|4485|4484|4483|2623
1640247560000|2021-12-23 08:19:20|4484|4482.5|4483|4481.5|4484|4482.5|4481.5|4480.5|1422
1640247570000|2021-12-23 08:19:30|4482.5|4482|4483.5|4482.5|4483.5|4482.5|4482|4481.5|1386
1640247580000|2021-12-23 08:19:40|4484|4483|4483|4482|4484|4483.5|4482|4481.5|3044
1640247590000|2021-12-23 08:19:50|4483.5|4482.5|4485|4484.5|4485|4484.5|4483.5|4482.5|262
1640247600000|2021-12-23 08:20:00|4485.5|4485|4485|4484|4486|4485.5|4484.5|4484|513
1640247610000|2021-12-23 08:20:10|4484.5|4483.5|4484|4483|4484.5|4483.5|4483.5|4483|1109
1640247620000|2021-12-23 08:20:20|||||||||30
1640247630000|2021-12-23 08:20:30|4483.5|4482.5|4483.5|4482.5|4483.5|4482.5|4483|4482.5|214
1640247640000|2021-12-23 08:20:40|4483||4483.5||4483.5||4483||735
1640247650000|2021-12-23 08:20:50|4484|4483|4484|4483|4485|4484|4483.5|4483|617
1640247660000|2021-12-23 08:21:00|4483.5|4483.5|4485|4483.5|4485.5|4484.5|4483.5|4483|3734
1640247670000|2021-12-23 08:21:10|4484.5|4484|4485.5|4485|4486|4485|4484.5|4483.5|2458
1640247680000|2021-12-23 08:21:20||4484.5||4484.5||4485||4484.5|166
1640247690000|2021-12-23 08:21:30||4485||4484.5||4485||4484.5|368
1640247700000|2021-12-23 08:21:40|4485|4485|4484|4483|4485|4485|4484|4483|1799
1640247710000|2021-12-23 08:21:50|4484.5|4483.5|4485|4484|4485|4484.5|4484.5|4483.5|680
1640247720000|2021-12-23 08:22:00|4484.5|4483.5|4484.5|4484|4484.5|4484|4484.5|4483.5|342
1640247730000|2021-12-23 08:22:10|4485|4484.5|4484.5|4484|4485|4484.5|4484.5|4484|937
1640247740000|2021-12-23 08:22:20|4485|4484.5|4485.5|4484.5|4486|4484.5|4485|4484.5|511
1640247750000|2021-12-23 08:22:30|4485|4485|4485.5|4485|4486|4485.5|4485|4485|852
1640247760000|2021-12-23 08:22:40|4485|4484.5|4485.5|4484|4485.5|4484.5|4484.5|4484|3729
1640247770000|2021-12-23 08:22:50|4485|4483.5|4484|4483.5|4485.5|4484.5|4484|4483.5|6576
1640247780000|2021-12-23 08:23:00|4484.5|4484|4485|4484|4485|4484|4484.5|4484|475
1640247790000|2021-12-23 08:23:10|4485.5|4484.5|4485|4483.5|4486|4485|4484.5|4483.5|1107
1640247800000|2021-12-23 08:23:20|4483.5|4483|4483.5|4482.5|4484.5|4484|4483.5|4482.5|3434
1640247810000|2021-12-23 08:23:30|4483|4482|4483|4482|4483|4482.5|4482.5|4482|764
1640247820000|2021-12-23 08:23:40|4482.5|4482.5|4484.5|4483.5|4485|4483.5|4482.5|4482|462
1640247830000|2021-12-23 08:23:50|4485||4484.5||4485||4484.5||151
1640247840000|2021-12-23 08:24:00|||||||||6
1640247850000|2021-12-23 08:24:10|4485|4483|4483|4482|4485|4483|4482.5|4482|1813
1640247860000|2021-12-23 08:24:20|4483.5|4482.5|4483.5|4482.5|4483.5|4483|4483|4482|140
1640247870000|2021-12-23 08:24:30|4484|4483|4484.5|4483.5|4484.5|4483.5|4484|4483|0
1640247880000|2021-12-23 08:24:40|4485|4484|4485|4484|4485|4484|4484.5|4484|112
1640247890000|2021-12-23 08:24:50|4484.5|4484.5|4485|4484|4485|4484.5|4484.5|4484|767
1640247900000|2021-12-23 08:25:00|4484.5|4483.5|4484|4482.5|4484.5|4483.5|4483.5|4482.5|2670
1640247910000|2021-12-23 08:25:10|4483.5|4483|4483.5|4482.5|4483.5|4483|4483|4482.5|392
1640247920000|2021-12-23 08:25:20||4483||4483||4483||4482.5|150
1640247930000|2021-12-23 08:25:30|4484|4483.5|4485.5|4484.5|4485.5|4484.5|4484|4483|4601
1640247940000|2021-12-23 08:25:40|4486|4485|4486.5|4485.5|4487|4486|4486|4485|2231
1640247950000|2021-12-23 08:25:50|4486|4485|4486|4485.5|4486|4485.5|4486|4484.5|1535
1640247960000|2021-12-23 08:26:00|4486.5|4486|4487.5|4486.5|4487.5|4487|4486.5|4486|476
1640247970000|2021-12-23 08:26:10|4487|4486|4486|4485|4487|4486|4486|4485|1572
1640247980000|2021-12-23 08:26:20|4486.5|4485.5|4486|4485|4486.5|4485.5|4485.5|4485|724
1640247990000|2021-12-23 08:26:30|4486.5|4485.5|4486.5|4485|4486.5|4486|4485.5|4485|1640
1640248000000|2021-12-23 08:26:40|4486||4485.5||4486.5||4485.5||1
1640248010000|2021-12-23 08:26:50|4486|4485.5|4486.5|4485|4486.5|4485.5|4485.5|4485|500
1640248020000|2021-12-23 08:27:00|4486|4485.5|4486.5|4485|4486.5|4486|4485.5|4485|2573
1640248030000|2021-12-23 08:27:10|4486|4484.5|4487.5|4486.5|4487.5|4486.5|4485.5|4484.5|2531
1640248040000|2021-12-23 08:27:20|4488|4487|4488|4487.5|4488|4487.5|4488|4487|604
1640248050000|2021-12-23 08:27:30|4487.5|4487|4487|4486.5|4487.5|4487.5|4487|4486.5|1736
1640248060000|2021-12-23 08:27:40|4487.5|4486|4487|4486|4487.5|4486|4487|4486|229
1640248070000|2021-12-23 08:27:50|4487.5|4486.5|4487.5|4486.5|4487.5|4486.5|4487|4486.5|476
1640248080000|2021-12-23 08:28:00|4487|4486|4487.5|4486|4487.5|4486|4487|4486|1927
1640248090000|2021-12-23 08:28:10|4488|4486.5|4488|4487|4488|4487|4488|4486.5|172
1640248100000|2021-12-23 08:28:20|4487.5|4487.5|4488|4487|4488|4487.5|4487.5|4487|0
1640248110000|2021-12-23 08:28:30|4488.5|4487.5|4487.5|4487|4489|4487.5|4487.5|4487|1592
1640248120000|2021-12-23 08:28:40|4488||4488||4488||4487.5||331
1640248130000|2021-12-23 08:28:50|4487.5|4487.5|4488|4487|4488|4487.5|4487.5|4487|925
1640248140000|2021-12-23 08:29:00|4488.5|4487.5|4488|4487|4489|4488|4488|4487|1768
1640248160000|2021-12-23 08:29:20|4487.5|4486.5|4487|4486|4487.5|4486.5|4486.5|4486|2428
1640248170000|2021-12-23 08:29:30|4486.5|4485.5|4486|4485.5|4486.5|4485.5|4486|4485.5|226
1640248180000|2021-12-23 08:29:40|4486.5|4486|4486.5|4485|4486.5|4486|4486|4485|1639
1640248190000|2021-12-23 08:29:50|4486|4484.5|4485|4484.5|4486|4484.5|4485|4484.5|813
1640248200000|2021-12-23 08:30:00|4484.5|4484|4484|4483.5|4485|4484|4484|4483.5|1081
1640248210000|2021-12-23 08:30:10|4484.5|4483|4484.5|4483|4484.5|4483|4483.5|4483|704
1640248220000|2021-12-23 08:30:20|4484||4484||4484.5||4484||0
1640248230000|2021-12-23 08:30:30|4484.5|4483.5|4484.5|4483|4484.5|4483.5|4483|4482.5|990
1640248240000|2021-12-23 08:30:40|4484||4484||4484.5||4483.5||0
1640248250000|2021-12-23 08:30:50|4484.5|4483.5|4483.5|4483|4484.5|4483.5|4483.5|4483|0
1640248260000|2021-12-23 08:31:00|4483|4482.5|4484|4483|4484.5|4483.5|4483|4482.5|1517
1640248290000|2021-12-23 08:31:30|4484.5|4483.5|4484|4483.5|4484.5|4483.5|4483.5|4483.5|773
1640248300000|2021-12-23 08:31:40|4483.5|4483|4482|4481|4484|4483|4481.5|4481|2340
1640248310000|2021-12-23 08:31:50|4482.5|4481.5|4482|4481.5|4483|4481.5|4482|4481.5|2546
1640248320000|2021-12-23 08:32:00|4482.5|4482|4484|4482.5|4484|4483.5|4482.5|4482|3962
1640248330000|2021-12-23 08:32:10|4483.5|4483|4483.5|4482.5|4483.5|4483|4483.5|4482|155
1640248340000|2021-12-23 08:32:20|4483|4482|4483|4482|4483.5|4482|4482.5|4482|181
1640248350000|2021-12-23 08:32:30|4482.5|4481.5|4481.5|4480.5|4482.5|4482|4480.5|4480|6132
1640248360000|2021-12-23 08:32:40|4481|4480|4481|4480|4481.5|4480.5|4480.5|4480|787
1640248370000|2021-12-23 08:32:50|4480.5|4479.5|4481|4480|4481|4480|4480|4479.5|2225
1640248380000|2021-12-23 08:33:00|4481.5|4480.5|4481.5|4480.5|4482|4480.5|4481|4480.5|305
1640248390000|2021-12-23 08:33:10|4482||4482||4482||4482||0
1640248400000|2021-12-23 08:33:20|4481.5||4481.5||4482||4481.5||209
1640248420000|2021-12-23 08:33:40|4482|4481|4484.5|4483.5|4484.5|4483.5|4482|4481|3432
1640248430000|2021-12-23 08:33:50|4485|4484|4485|4484.5|4485|4484.5|4484.5|4484|100
1640248440000|2021-12-23 08:34:00|4485.5|4485|4486|4485|4486|4485|4485.5|4485|406
1640248450000|2021-12-23 08:34:10|4486.5|4485.5|4487|4486|4487|4486|4486.5|4485.5|191
1640248460000|2021-12-23 08:34:20|4486.5|4485|4485.5|4484|4486.5|4485|4484.5|4484|5513
1640248470000|2021-12-23 08:34:30||4484.5||4484.5||4484.5||4484.5|0
1640248480000|2021-12-23 08:34:40|4486|4485|4486|4485|4486|4485|4486|4485|2182
1640248490000|2021-12-23 08:34:50|4485.5||4485.5||4485.5||4485.5||1015
1640248500000|2021-12-23 08:35:00|4486|4485.5|4486.5|4485.5|4486.5|4486|4486|4485.5|1063
1640248510000|2021-12-23 08:35:10|4486|4485|4486|4485|4486|4485.5|4486|4485|1288
1640248520000|2021-12-23 08:35:20|4485.5|4484.5|4484.5|4484|4485.5|4484.5|4484.5|4484|1490
1640248530000|2021-12-23 08:35:30|4485||4485||4485||4484.5||765
1640248550000|2021-12-23 08:35:50|4484.5|4483.5|4484.5|4483.5|4485|4484|4484|4483|2370
1640248560000|2021-12-23 08:36:00|4484|4483|4483.5|4483|4484|4483|4483.5|4483|995
1640248570000|2021-12-23 08:36:10|4484|4483.5|4484|4483.5|4484|4483.5|4484|4483.5|1168
1640248580000|2021-12-23 08:36:20|4484.5|4484|4485.5|4484.5|4485.5|4484.5|4484|4483.5|1881
1640248590000|2021-12-23 08:36:30|4486|4485|4486.5|4485.5|4486.5|4485.5|4486|4485|402
1640248600000|2021-12-23 08:36:40|4486|4485|4484.5|4483.5|4486|4485|4484|4483|2126
1640248610000|2021-12-23 08:36:50|4484|4483|4482.5|4481.5|4484|4483|4482|4481.5|946
1640248620000|2021-12-23 08:37:00|4482|4481|4482|4481|4482.5|4481|4481|4480|680
1640248630000|2021-12-23 08:37:10|4481.5|4480.5|4482|4481|4482|4481.5|4481.5|4480.5|259
1640248640000|2021-12-23 08:37:20|4482.5|4481.5|4482.5|4481.5|4482.5|4482|4482.5|4481.5|1226
1640248650000|2021-12-23 08:37:30|4482|4482|4480|4479|4482|4482|4480|4479|3924
1640248660000|2021-12-23 08:37:40|4479.5|4478.5|4479|4478|4479.5|4478.5|4479|4477.5|459
1640248670000|2021-12-23 08:37:50|4479.5|4477.5|4480|4478.5|4480|4479|4479.5|4477.5|553
1640248680000|2021-12-23 08:38:00|4479.5|4478|4479|4478|4480|4478.5|4479|4478|1703
1640248690000|2021-12-23 08:38:10|4478.5|4477.5|4479.5|4478.5|4479.5|4478.5|4478|4477.5|2851
1640248700000|2021-12-23 08:38:20|4479|4478|4478|4477.5|4479|4478|4477.5|4477|1335
1640248710000|2021-12-23 08:38:30|4478.5||4478.5||4479||4478.5||0
1640248720000|2021-12-23 08:38:40|4478|4477|4478|4477.5|4478|4477.5|4478|4477|220
1640248730000|2021-12-23 08:38:50|4478.5|4476.5|4478|4477|4479|4477|4478|4476.5|1906
1640248740000|2021-12-23 08:39:00|4478.5|4477.5|4478.5|4478|4479|4478|4478.5|4476.5|328
1640248750000|2021-12-23 08:39:10|4478|4477.5|4478.5|4477.5|4479|4478|4478|4477.5|533
1640248760000|2021-12-23 08:39:20|||||||||400
1640248770000|2021-12-23 08:39:30|4479|4478.5|4479.5|4478.5|4479.5|4478.5|4479|4478.5|174
1640248780000|2021-12-23 08:39:40|4480|4479|4480|4478.5|4480|4479|4480|4478.5|57
1640248790000|2021-12-23 08:39:50|4479.5|4479.5|4480.5|4479.5|4480.5|4480|4479.5|4479.5|372
1640248800000|2021-12-23 08:40:00|4480|4480|4480.5|4480|4481|4480|4480|4480|47
1640248810000|2021-12-23 08:40:10|4480|4479.5|4477.5|4476.5|4480|4479.5|4477.5|4476.5|4352
1640248820000|2021-12-23 08:40:20|4477|4476|4476.5|4475.5|4477|4476|4476.5|4475.5|445
1640248830000|2021-12-23 08:40:30|4476|4476|4476.5|4475.5|4476.5|4476|4476|4475.5|875
1640248840000|2021-12-23 08:40:40|4476|4475|4476.5|4475|4476.5|4475|4475.5|4475|996
1640248850000|2021-12-23 08:40:50|4476||4476||4476||4475.5||361
1640248860000|2021-12-23 08:41:00|4475.5|4475.5|4475.5|4474.5|4475.5|4475.5|4475|4474.5|623
1640248870000|2021-12-23 08:41:10|4475||4475.5||4475.5||4475||316
1640248880000|2021-12-23 08:41:20|4475|4475|4476|4475|4476.5|4476|4475|4475|1602
1640248890000|2021-12-23 08:41:30|4476.5||4476||4476.5||4476||0
1640248900000|2021-12-23 08:41:40|4476.5|4475.5|4479|4478|4479.5|4478|4476.5|4475.5|3747
1640248910000|2021-12-23 08:41:50|4479.5||4479||4479.5||4479||0
1640248920000|2021-12-23 08:42:00|4478.5|4477|4475.5|4475|4478.5|4477.5|4475.5|4475|5142
1640248930000|2021-12-23 08:42:10|4476||4476||4476.5||4476||186
1640248950000|2021-12-23 08:42:30|4475.5|4475.5|4475|4474|4476|4475.5|4474.5|4474|3024
1640248960000|2021-12-23 08:42:40|4474.5|4473.5|4473.5|4472.5|4475|4473.5|4473.5|4472|1145
1640248970000|2021-12-23 08:42:50|4473|4472|4473.5|4472.5|4473.5|4472.5|4473|4472|11
1640248980000|2021-12-23 08:43:00|4474|4473|4474|4473|4474.5|4474|4474|4473|886
1640248990000|2021-12-23 08:43:10|4473.5|4472.5|4474|4473|4474.5|4473|4473|4472.5|743
1640249000000|2021-12-23 08:43:20|4474.5|4472.5|4473|4472|4474.5|4473.5|4473|4472|1512
1640249010000|2021-12-23 08:43:30|4473.5|4472.5|4473|4472|4473.5|4473|4473|4472|881
1640249020000|2021-12-23 08:43:40|4473.5|4472.5|4473|4472|4474|4473.5|4473|4472|1586
1640249030000|2021-12-23 08:43:50|4472.5||4472.5||4473||4472.5||0
1640249040000|2021-12-23 08:44:00|4473|4472.5|4473|4472|4473.5|4472.5|4472.5|4472|1441
1640249050000|2021-12-23 08:44:10|4472.5|4471.5|4472.5|4471.5|4472.5|4471.5|4470.5|4469.5|3652
1640249060000|2021-12-23 08:44:20|4472|4472|4472.5|4471.5|4472.5|4472|4472|4471.5|29
1640249070000|2021-12-23 08:44:30|4472|4472|4472|4471.5|4472.5|4472|4472|4471.5|713
1640249080000|2021-12-23 08:44:40|4472.5|4471|4472|4471|4472.5|4472|4471.5|4471|819
1640249090000|2021-12-23 08:44:50|4472.5|4471.5|4472.5|4471|4472.5|4471.5|4472.5|4471|217
1640249100000|2021-12-23 08:45:00|4472|4470.5|4472.5|4472|4472.5|4472|4471|4470.5|6447
1640249110000|2021-12-23 08:45:10|4473|4471.5|4473|4472.5|4473|4472.5|4473|4471.5|1046
1640249120000|2021-12-23 08:45:20|4473.5|4473|4474.5|4473|4474.5|4473|4473.5|4473|617
1640249130000|2021-12-23 08:45:30|4475|4473.5|4475|4474.5|4475|4474.5|4475|4473.5|589
1640249140000|2021-12-23 08:45:40|4474.5|4474|4474.5|4474|4474.5|4474|4474.5|4474|1021
1640249150000|2021-12-23 08:45:50|4475|4474.5|4475|4474.5|4475|4474.5|4475|4474|597
1640249160000|2021-12-23 08:46:00|4475.5|4475|4477|4475.5|4477|4475.5|4475.5|4475|731
1640249170000|2021-12-23 08:46:10|4477.5|4476|4478.5|4477.5|4478.5|4477.5|4477.5|4476|550
1640249180000|2021-12-23 08:46:20|4479||4478.5||4479||4478.5||400
1640249190000|2021-12-23 08:46:30|4479|4478|4479.5|4478.5|4479.5|4478.5|4478.5|4478|160
1640249200000|2021-12-23 08:46:40|4479|4479|4479|4478.5|4479.5|4479|4479|4478.5|1568
1640249210000|2021-12-23 08:46:50|4478.5|4478|4479.5|4478.5|4479.5|4478.5|4478.5|4478|4061
1640249220000|2021-12-23 08:47:00|4480|4479|4480|4479.5|4480|4479.5|4480|4479|357
1640249230000|2021-12-23 08:47:10|4480.5|4480|4479.5|4479|4480.5|4480|4479.5|4479|856
1640249240000|2021-12-23 08:47:20|4480|4479.5|4480.5|4479.5|4480.5|4479.5|4480|4479.5|165
1640249250000|2021-12-23 08:47:30|4480||4480.5||4480.5||4480||0
1640249260000|2021-12-23 08:47:40|4481|4480|4481|4480|4481|4480.5|4480.5|4480|514
1640249270000|2021-12-23 08:47:50|4480.5|4479.5|4480.5|4480|4480.5|4480|4480|4479.5|705
1640249280000|2021-12-23 08:48:00|4480|4479.5|4479.5|4478.5|4480.5|4479.5|4479|4478.5|1375
1640249290000|2021-12-23 08:48:10|4480|4479|4480.5|4480|4480.5|4480|4480|4479|144
1640249300000|2021-12-23 08:48:20|4481||4481||4481||4481||0
1640249310000|2021-12-23 08:48:30||4480.5||4480.5||4480.5||4480.5|0
1640249320000|2021-12-23 08:48:40|||||||||10
1640249330000|2021-12-23 08:48:50|4481.5|4481|4481.5|4481|4481.5|4481|4481.5|4480.5|846
1640249340000|2021-12-23 08:49:00|4481|4480.5|4481.5|4480.5|4481.5|4480.5|4481|4480.5|496
1640249350000|2021-12-23 08:49:10||4481||4481||4481||4481|0
1640249360000|2021-12-23 08:49:20|4482|4481.5|4483.5|4483|4483.5|4483|4482|4481.5|570
1640249370000|2021-12-23 08:49:30|4484|4483.5|4484.5|4484|4485|4484.5|4484|4483.5|1084
1640249380000|2021-12-23 08:49:40|4484|4483.5|4485|4484|4485|4484|4484|4483|2471
1640249390000|2021-12-23 08:49:50|4484.5|4483.5|4484|4483|4484.5|4483.5|4483.5|4483|1099
1640249400000|2021-12-23 08:50:00|4484.5|4483.5|4484.5|4483.5|4485|4484|4484|4483|644
1640249410000|2021-12-23 08:50:10|4484||4484||4484||4484||0
1640249420000|2021-12-23 08:50:20|4484.5|4484|4485|4484|4485|4484|4484.5|4484|427
1640249430000|2021-12-23 08:50:30|4485.5|4484.5|4484.5|4484|4486|4485|4484.5|4484|1041
1640249440000|2021-12-23 08:50:40|4485|4484.5|4485|4484|4485.5|4484.5|4485|4484|627
1640249450000|2021-12-23 08:50:50|4485.5|4484.5|4485.5|4484.5|4485.5|4484.5|4485.5|4484.5|0
1640249460000|2021-12-23 08:51:00|4485|4484|4485.5|4484|4485.5|4484|4484.5|4484|659
1640249470000|2021-12-23 08:51:10|4485|4484.5|4485.5|4485|4486|4485|4484.5|4484.5|868
1640249480000|2021-12-23 08:51:20|4486|4485.5|4486|4485|4486.5|4486|4485.5|4485|1634
1640249490000|2021-12-23 08:51:30|4485.5|4485.5|4486.5|4486|4486.5|4486|4485.5|4485|86
1640249500000|2021-12-23 08:51:40|||||||||2143
1640249510000|2021-12-23 08:51:50|4486|4485.5|4486.5|4486|4486.5|4486|4486|4485|1415
1640249520000|2021-12-23 08:52:00|4487|4486.5|4486.5|4486|4487|4486.5|4486.5|4486|866
1640249530000|2021-12-23 08:52:10|4487||4487||4487||4487||250
1640249540000|2021-12-23 08:52:20|4486.5|4486.5|4487|4486.5|4487|4486.5|4486.5|4486.5|0
1640249550000|2021-12-23 08:52:30|4486.5|4486|4487|4486|4487|4486|4486.5|4486|339
1640249560000|2021-12-23 08:52:40|4487.5|4486.5|4486|4485.5|4487.5|4486.5|4485|4484.5|6900
1640249570000|2021-12-23 08:52:50|||||||||1376
1640249580000|2021-12-23 08:53:00|4486.5|4486|4487.5|4487|4487.5|4487|4486.5|4486|2444
1640249590000|2021-12-23 08:53:10|||||||||500
1640249600000|2021-12-23 08:53:20|4487|4486.5|4487.5|4487|4487.5|4487|4487|4486.5|582
1640249610000|2021-12-23 08:53:30|||||||||146
1640249620000|2021-12-23 08:53:40|4488|4487.5|4488|4487.5|4488|4487.5|4488|4487.5|749
1640249630000|2021-12-23 08:53:50|4487.5|4487|4487.5|4487|4488|4487|4487.5|4487|243
1640249640000|2021-12-23 08:54:00|4487|4486.5|4487.5|4486.5|4487.5|4486.5|4487|4486.5|2141
1640249650000|2021-12-23 08:54:10|4487|4487|4487|4486|4487.5|4487|4486.5|4486|1246
1640249660000|2021-12-23 08:54:20|4487.5|4486.5|4487.5|4486.5|4487.5|4487|4487.5|4486.5|206
1640249670000|2021-12-23 08:54:30|4488|4487|4488.5|4487.5|4488.5|4488|4488|4487|1839
1640249680000|2021-12-23 08:54:40|4488|4487|4487.5|4486.5|4488|4487|4487|4486.5|948
1640249690000|2021-12-23 08:54:50||4487||4487||4487||4486.5|20
1640249700000|2021-12-23 08:55:00|4488|4487.5|4487.5|4487|4488.5|4487.5|4487.5|4487|707
1640249710000|2021-12-23 08:55:10|4487|4486.5|4488|4487.5|4488|4487.5|4487|4486.5|729
1640249720000|2021-12-23 08:55:20|4488.5||4488.5||4488.5||4488||52
1640249740000|2021-12-23 08:55:40|4488|4487|4488|4487|4488|4487|4487.5|4487|383
1640249750000|2021-12-23 08:55:50|4487.5|4486.5|4488.5|4487.5|4488.5|4488|4487.5|4486.5|1648
1640249760000|2021-12-23 08:56:00|4488|4487|4488.5|4487.5|4488.5|4488|4487.5|4487|1055
1640249780000|2021-12-23 08:56:20||4488||4488||4488||4488|113
1640249790000|2021-12-23 08:56:30||4487.5||4488||4488||4487.5|558
1640249800000|2021-12-23 08:56:40|4489|4488.5|4488.5|4488|4490|4489|4488.5|4487.5|7960
1640249810000|2021-12-23 08:56:50|4489||4489||4489||4489||550
1640249820000|2021-12-23 08:57:00|4488.5|4488.5|4488.5|4488|4489|4488.5|4488.5|4488|1089
1640249830000|2021-12-23 08:57:10|4489|4488.5|4489.5|4489|4489.5|4489|4489|4488.5|2297
1640249840000|2021-12-23 08:57:20|4490|4489.5|4490.5|4490|4490.5|4490|4490|4489.5|4651
1640249850000|2021-12-23 08:57:30|4490|4489.5|4490.5|4489.5|4490.5|4489.5|4490|4489.5|733
1640249860000|2021-12-23 08:57:40|4491|4490|4491.5|4490.5|4491.5|4491|4491|4490|1908
1640249870000|2021-12-23 08:57:50|4491|4491|4491|4490|4491|4491|4490.5|4490|1915
1640249880000|2021-12-23 08:58:00|4491.5|4490.5|4491|4490.5|4491.5|4491|4491|4490.5|1004
1640249890000|2021-12-23 08:58:10|4490.5|4490|4491|4490|4491|4490|4490|4489.5|801
1640249900000|2021-12-23 08:58:20|4490.5|4489.5|4491|4490|4491|4490.5|4490.5|4489.5|569
1640249910000|2021-12-23 08:58:30|4490.5|4490.5|4491|4490.5|4491|4490.5|4490.5|4490|120
1640249920000|2021-12-23 08:58:40||4490||4490||4490.5||4490|250
1640249930000|2021-12-23 08:58:50||4490.5||4490.5||4490.5||4490.5|50
1640249940000|2021-12-23 08:59:00|4491.5|4491|4491.5|4490.5|4491.5|4491|4491|4490.5|657
1640249950000|2021-12-23 08:59:10|4491|4491|4491.5|4491|4491.5|4491|4491|4491|956
1640249970000|2021-12-23 08:59:30|4492|4491.5|4493.5|4493|4493.5|4493|4492|4491.5|5389
1640249980000|2021-12-23 08:59:40|4494||4494||4494||4493.5||863
1640249990000|2021-12-23 08:59:50|4494.5|4493.5|4494.5|4493.5|4494.5|4493.5|4494|4493.5|1645
1640250000000|2021-12-23 09:00:00|4494|4494|4496.5|4495.5|4497|4496|4494|4493.5|30397
1640250010000|2021-12-23 09:00:10|4497.5|4496|4497.5|4497|4498|4497|4496.5|4496|7421
1640250020000|2021-12-23 09:00:20|4498|4497.5|4498|4497|4498|4497.5|4497.5|4497|713
1640250030000|2021-12-23 09:00:30|4498.5|4497.5|4497.5|4497|4498.5|4498|4497.5|4497|10012
1640250040000|2021-12-23 09:00:40|4497|4496.5|4498.5|4497.5|4498.5|4498|4497|4496.5|5165
1640250050000|2021-12-23 09:00:50|4499|4498|4499.5|4499|4500|4499.5|4499|4498|7587
1640250060000|2021-12-23 09:01:00|4500|4499.5|4500|4499.5|4500|4499.5|4499.5|4499|2937
1640250070000|2021-12-23 09:01:10|4500.5|4500|4503.5|4503|4504|4503.5|4500|4500|239818
1640250080000|2021-12-23 09:01:20|4504|4503.5|4506.5|4505.5|4507|4506|4503.5|4503|15390
1640250090000|2021-12-23 09:01:30|4507|4506|4503.5|4502.5|4508|4507|4503.5|4502.5|11474
1640250100000|2021-12-23 09:01:40|4504|4503|4504|4503.5|4505|4504|4503.5|4503|3418
1640250110000|2021-12-23 09:01:50|4504.5|4503|4503|4502.5|4504.5|4503|4502.5|4502|2123
1640250120000|2021-12-23 09:02:00|4503.5|4503|4505|4503.5|4505|4504|4503.5|4503|659
1640250130000|2021-12-23 09:02:10|4504.5|4504|4504.5|4503.5|4507|4506|4504.5|4503.5|6019
1640250140000|2021-12-23 09:02:20|4505|4504|4504|4503|4505|4504|4504|4503|1118
1640250150000|2021-12-23 09:02:30|4504.5|4503.5|4504.5|4503.5|4505.5|4504.5|4503.5|4503|1867
1640250160000|2021-12-23 09:02:40|4504|4504|4505.5|4504.5|4505.5|4504.5|4504|4503.5|1027
1640250170000|2021-12-23 09:02:50|4506|4505|4506|4505|4506|4505.5|4505.5|4504.5|2878
1640250180000|2021-12-23 09:03:00|4505.5|4504|4505.5|4505|4506|4505.5|4504.5|4504|1559
1640250190000|2021-12-23 09:03:10|4506|4505.5|4505.5|4505|4506.5|4506|4505.5|4505|1698
1640250200000|2021-12-23 09:03:20|4506|4505.5|4506.5|4505.5|4506.5|4506|4505.5|4505|767
1640250210000|2021-12-23 09:03:30|4507|4506|4507.5|4506.5|4507.5|4506.5|4506|4505.5|712
1640250220000|2021-12-23 09:03:40|4507|4507|4507|4506|4507.5|4507|4506.5|4506|987
1640250230000|2021-12-23 09:03:50|4507.5|4506.5|4506|4505.5|4507.5|4506.5|4506|4505.5|1053
1640250240000|2021-12-23 09:04:00|4506.5|4506|4507|4506|4507|4506.5|4506|4505|1053
1640250250000|2021-12-23 09:04:10|4507.5|4505.5|4507|4506|4507.5|4506.5|4507|4505.5|311
1640250260000|2021-12-23 09:04:20|4507.5|4506.5|4506.5|4505.5|4507.5|4507|4506|4505.5|1168
1640250270000|2021-12-23 09:04:30|4506|4506|4506.5|4505.5|4506.5|4506|4506|4505.5|275
1640250280000|2021-12-23 09:04:40|4506||4506.5||4506.5||4506||544
1640250290000|2021-12-23 09:04:50|4506|4505|4506.5|4505.5|4506.5|4505.5|4505.5|4504.5|165
1640250300000|2021-12-23 09:05:00|4507|4506|4507|4505.5|4507|4506|4507|4505.5|0
1640250310000|2021-12-23 09:05:10|4506.5|4506|4506.5|4505.5|4506.5|4506|4506|4505.5|247
1640250320000|2021-12-23 09:05:20|4507|4506|4506|4505.5|4507|4506|4506|4505.5|250
1640250330000|2021-12-23 09:05:30|4505.5|4505|4507|4506|4507|4506|4505|4504.5|1039
1640250340000|2021-12-23 09:05:40|4507.5|4506.5|4506|4505|4507.5|4506.5|4506|4505|1869
1640250350000|2021-12-23 09:05:50|4505.5|4505.5|4506.5|4505.5|4506.5|4505.5|4505.5|4505|793
1640250360000|2021-12-23 09:06:00|4507|4506|4508|4507.5|4508|4507.5|4507|4506|226
1640250370000|2021-12-23 09:06:10|4508.5|4507|4509|4508.5|4509|4508.5|4508.5|4507|1812
1640250380000|2021-12-23 09:06:20|4508.5|4508|4509|4508|4509|4508|4508.5|4508|512
1640250390000|2021-12-23 09:06:30|4508.5|4508.5|4509|4508|4509.5|4509|4508.5|4508|1866
1640250400000|2021-12-23 09:06:40||4508.5||4508.5||4508.5||4508.5|0
1640250410000|2021-12-23 09:06:50|4509.5|4509|4510|4509.5|4510|4509.5|4509.5|4509|5864
1640250420000|2021-12-23 09:07:00|4510.5|4510|4510|4509.5|4511|4510.5|4510|4509|15590
1640250430000|2021-12-23 09:07:10|4510.5|4510|4510|4509.5|4510.5|4510|4510|4509.5|848
1640250440000|2021-12-23 09:07:20|4509.5|4509|4509.5|4508.5|4510|4509|4509.5|4508.5|151
1640250450000|2021-12-23 09:07:30|4510|4509|4509.5|4509|4510|4509|4509.5|4509|0
1640250460000|2021-12-23 09:07:40||4508.5||4508.5||4508.5||4508.5|136
1640250470000|2021-12-23 09:07:50|4509|4509|4508|4507|4509|4509|4507.5|4506.5|1370
1640250480000|2021-12-23 09:08:00|4507.5|4506.5|4509.5|4508.5|4509.5|4508.5|4507|4506.5|1975
1640250490000|2021-12-23 09:08:10|||||||||143
1640250500000|2021-12-23 09:08:20|4509|4508|4508|4507.5|4509|4508|4507.5|4506.5|3410
1640250510000|2021-12-23 09:08:30|4508.5|4508|4509.5|4509|4509.5|4509|4508.5|4508|1158
1640250520000|2021-12-23 09:08:40|4509|4508.5|4509.5|4509|4509.5|4509|4509|4508.5|681
1640250530000|2021-12-23 09:08:50|4510|4508.5|4509.5|4509|4510|4509|4509.5|4508.5|172
1640250540000|2021-12-23 09:09:00|4509|4508.5|4509|4508|4509.5|4509|4509|4508|1039
1640250550000|2021-12-23 09:09:10|4508.5|4508.5|4509|4508.5|4509|4508.5|4508.5|4508|165
1640250560000|2021-12-23 09:09:20|4508.5|4508|4508.5|4508|4508.5|4508.5|4508|4507|1185
1640250570000|2021-12-23 09:09:30|4508|4507.5|4507.5|4506.5|4508.5|4508|4507|4506|3013
1640250580000|2021-12-23 09:09:40|4507|4507|4508|4507|4508|4507|4506|4505.5|675
1640250590000|2021-12-23 09:09:50|4507.5||4508||4508||4507.5||274
1640250600000|2021-12-23 09:10:00|4507.5|4506|4507.5|4507|4508|4507|4507|4506|962
1640250610000|2021-12-23 09:10:10|4508|4507.5|4508.5|4507.5|4508.5|4507.5|4507.5|4507.5|0
1640250620000|2021-12-23 09:10:20|4509|4508|4510|4509|4510|4509.5|4509|4508|1879
1640250630000|2021-12-23 09:10:30|4509.5|4508.5|4509.5|4508.5|4509.5|4508.5|4509.5|4508.5|195
1640250640000|2021-12-23 09:10:40|4509|4509|4509.5|4508.5|4510|4509|4509|4508.5|153
1640250650000|2021-12-23 09:10:50|4510||4510||4510||4510||0
1640250660000|2021-12-23 09:11:00|4509.5|4509|4510.5|4509.5|4511|4510.5|4509|4509|382
1640250670000|2021-12-23 09:11:10|4511|4510|4510.5|4510|4511|4510.5|4510.5|4509.5|17
1640250680000|2021-12-23 09:11:20|4510|4509.5|4510.5|4509.5|4510.5|4510|4510|4509.5|527
1640250690000|2021-12-23 09:11:30|4510|4510|4510.5|4509.5|4511|4510|4510|4509.5|688
1640250710000|2021-12-23 09:11:50|4510|4509|4509|4508|4510|4509|4508|4507|5636
1640250720000|2021-12-23 09:12:00|4508.5|4507.5|4507.5|4507|4508.5|4507.5|4507.5|4507|1939
1640250730000|2021-12-23 09:12:10|4508|4506.5|4507.5|4506.5|4508|4507|4507.5|4506.5|831
1640250740000|2021-12-23 09:12:20||4507||4506.5||4507||4506.5|110
1640250750000|2021-12-23 09:12:30|4508|4507|4508|4507.5|4508|4507.5|4508|4506.5|354
1640250760000|2021-12-23 09:12:40||4507||4507||4507||4507|298
1640250770000|2021-12-23 09:12:50|4507.5|4506.5|4507|4506.5|4507.5|4506.5|4506.5|4506|1519
1640250780000|2021-12-23 09:13:00|4507.5|4507|4507.5|4506.5|4507.5|4507|4507.5|4506.5|148
1640250790000|2021-12-23 09:13:10|4507|4507|4508|4507|4508|4507|4507|4507|263
1640250800000|2021-12-23 09:13:20|4508.5|4507.5|4507.5|4506.5|4509|4508.5|4507.5|4506.5|1907
1640250810000|2021-12-23 09:13:30|4508|4507|4507|4506|4508|4507|4506.5|4505.5|106
1640250820000|2021-12-23 09:13:40|4507.5|4506.5|4507.5|4507|4507.5|4507|4507.5|4506.5|40
1640250830000|2021-12-23 09:13:50|4507|4506.5|4507|4506.5|4507|4506.5|4507|4506.5|319
1640250840000|2021-12-23 09:14:00|4507.5|4507|4504.5|4504|4507.5|4507|4504.5|4504|5953
1640250850000|2021-12-23 09:14:10|4505|4503.5|4504|4503.5|4505|4504|4504|4503|1986
1640250860000|2021-12-23 09:14:20|4503.5|4503|4502|4501.5|4503.5|4503|4502|4501.5|1723
1640250870000|2021-12-23 09:14:30|4502.5|4501|4502|4501.5|4502.5|4501.5|4502|4501|768
1640250880000|2021-12-23 09:14:40|4502.5|4502|4502.5|4502|4502.5|4502|4502|4502|45
1640250890000|2021-12-23 09:14:50|4502|4501|4502|4500.5|4502|4501.5|4501|4500|2118
1640250900000|2021-12-23 09:15:00|4501.5|4500|4501|4500|4502|4500|4500.5|4499.5|1127
1640250910000|2021-12-23 09:15:10|4501.5|4500.5|4502|4501|4502|4501|4501.5|4500.5|807
1640250920000|2021-12-23 09:15:20|4501.5|4501.5|4501|4500.5|4501.5|4501.5|4501|4500.5|301
1640250930000|2021-12-23 09:15:30|4501.5|4501|4501|4500.5|4501.5|4501|4501|4500.5|57
1640250940000|2021-12-23 09:15:40|4501.5|4501|4500|4499|4501.5|4501|4499|4498|2036
1640250950000|2021-12-23 09:15:50|4500.5|4499.5|4500|4499|4500.5|4500|4499.5|4499|887
1640250960000|2021-12-23 09:16:00|4499.5|4498.5|4500|4499.5|4500.5|4499.5|4499|4498.5|2446
1640250970000|2021-12-23 09:16:10|4500.5|4499|4501|4500.5|4501|4500.5|4500.5|4499|965
1640250980000|2021-12-23 09:16:20|4501.5|4501|4502.5|4501.5|4502.5|4501.5|4501.5|4501|597
1640250990000|2021-12-23 09:16:30|4503|4502|4504|4503.5|4504.5|4503.5|4502.5|4502|600
1640251000000|2021-12-23 09:16:40|4504.5|4503|4504|4503.5|4504.5|4503.5|4503.5|4503|2242
1640251010000|2021-12-23 09:16:50|4503.5|4503|4502.5|4501.5|4504|4503|4501|4500|5186
1640251020000|2021-12-23 09:17:00|4502|4502|4502.5|4501.5|4502.5|4502|4502|4501.5|161
1640251030000|2021-12-23 09:17:10|4503|4502|4503|4502|4503|4502|4502.5|4501.5|0
1640251040000|2021-12-23 09:17:20|4502.5|4502.5|4503.5|4502.5|4504|4503|4502.5|4502.5|362
1640251050000|2021-12-23 09:17:30|4503|4502|4503.5|4502.5|4503.5|4502.5|4502.5|4502|1019
1640251060000|2021-12-23 09:17:40|4504|4503|4505|4504|4505|4504|4503.5|4503|1100
1640251070000|2021-12-23 09:17:50|4504.5|4504.5|4505.5|4504.5|4505.5|4505|4504.5|4504|1078
1640251080000|2021-12-23 09:18:00|4505|4505|4506|4505|4506|4505|4505|4505|244
1640251090000|2021-12-23 09:18:10|4505.5|4505.5|4506.5|4505.5|4506.5|4505.5|4505.5|4505|1171
1640251100000|2021-12-23 09:18:20|4506|4505|4505.5|4505|4506|4505|4505.5|4505|807
1640251110000|2021-12-23 09:18:30|4506|4505.5|4507|4506.5|4507|4506.5|4506|4505.5|1278
1640251120000|2021-12-23 09:18:40|4507.5|4507|4507.5|4506.5|4507.5|4507|4507|4506.5|667
1640251130000|2021-12-23 09:18:50|4508|4507|4508|4507.5|4508|4507.5|4508|4507|718
1640251140000|2021-12-23 09:19:00|4508.5|4508|4508.5|4508|4509|4508.5|4508.5|4508|583
1640251150000|2021-12-23 09:19:10|4509||4508.5||4509||4508.5||1075
1640251160000|2021-12-23 09:19:20|4508|4507.5|4509.5|4509|4509.5|4509|4508|4507.5|2603
1640251180000|2021-12-23 09:19:40|4510|4509.5|4510|4509.5|4510|4509.5|4510|4509.5|552
1640251190000|2021-12-23 09:19:50|4509.5|4509|4510|4509.5|4510|4509.5|4509.5|4509|1494
1640251200000|2021-12-23 09:20:00|4510.5|4510|4510.5|4509.5|4511|4510|4510.5|4509.5|1102
1640251210000|2021-12-23 09:20:10||4510||4510||4510||4510|25
1640251220000|2021-12-23 09:20:20|4511|4510.5|4511|4510|4511|4510.5|4511|4510|156
1640251230000|2021-12-23 09:20:30|4510.5||4510.5||4511||4510.5||0
1640251240000|2021-12-23 09:20:40|4510|4509.5|4511|4510.5|4511|4510.5|4510|4509.5|1246
1640251250000|2021-12-23 09:20:50|4510.5|4510|4511|4510.5|4511|4510.5|4510.5|4510|680
1640251260000|2021-12-23 09:21:00|4510.5|4510|4510.5|4510|4511|4510.5|4510.5|4510|2379
1640251270000|2021-12-23 09:21:10|4511|4509.5|4510|4509.5|4511|4509.5|4509.5|4509|895
1640251280000|2021-12-23 09:21:20|4510.5|4510|4510.5|4510|4511|4510|4510.5|4510|68
1640251290000|2021-12-23 09:21:30|4510|4509.5|4510|4509.5|4510|4509.5|4510|4509.5|56
1640251300000|2021-12-23 09:21:40|4510.5|4510|4510.5|4510|4511|4510.5|4510.5|4510|1341
1640251310000|2021-12-23 09:21:50|4511|4510.5|4510.5|4510|4511|4510.5|4510.5|4510|0
1640251320000|2021-12-23 09:22:00|4511|4510.5|4511|4510.5|4511|4510.5|4511|4510|255
1640251330000|2021-12-23 09:22:10|4511.5|4511|4512|4511.5|4512|4511.5|4511.5|4511|1261
1640251340000|2021-12-23 09:22:20|4512.5|4512|4512|4511.5|4512.5|4512|4512|4511.5|1181
1640251350000|2021-12-23 09:22:30|4512.5||4512.5||4512.5||4512||200
1640251360000|2021-12-23 09:22:40|4512|4511|4511.5|4511|4512.5|4511|4511.5|4511|1136
1640251370000|2021-12-23 09:22:50|4511|4510.5|4511|4510.5|4511.5|4510.5|4511|4510.5|247
1640251380000|2021-12-23 09:23:00|4510.5|4510|4510|4509.5|4510.5|4510|4510|4509.5|494
1640251390000|2021-12-23 09:23:10|4510.5||4510||4510.5||4510||512
1640251400000|2021-12-23 09:23:20|||||||||197
1640251410000|2021-12-23 09:23:30|4509.5|4509|4510|4509.5|4510|4509.5|4509|4508|721
1640251420000|2021-12-23 09:23:40|4510.5|4510|4510.5|4509.5|4510.5|4510|4510.5|4509.5|270
1640251430000|2021-12-23 09:23:50|4510|4510|4510|4509.5|4510|4510|4510|4509.5|22
1640251440000|2021-12-23 09:24:00|4509.5|4509|4509.5|4509|4509.5|4509|4509|4508.5|1304
1640251450000|2021-12-23 09:24:10||4508.5||4509||4509||4508.5|177
1640251460000|2021-12-23 09:24:20|4510|4509.5|4510|4509.5|4510|4509.5|4510|4509.5|2242
1640251470000|2021-12-23 09:24:30|4510.5|4510|4510.5|4510|4510.5|4510|4510|4509.5|1455
1640251480000|2021-12-23 09:24:40|4510|4509.5|4510|4509.5|4510|4509.5|4510|4509.5|718
1640251490000|2021-12-23 09:24:50|4509.5|4509|4509.5|4509|4509.5|4509|4509|4508.5|634
1640251500000|2021-12-23 09:25:00|4509|4508.5|4508.5|4508|4509|4508.5|4507.5|4507|2181
1640251510000|2021-12-23 09:25:10|4509|4507.5|4509|4508|4509|4508|4509|4507.5|604
1640251520000|2021-12-23 09:25:20|||||||||13
1640251530000|2021-12-23 09:25:30|4509.5|4508.5|4510|4509|4510|4509|4509.5|4508.5|478
1640251540000|2021-12-23 09:25:40|4509.5||4510||4510||4509.5||92
1640251550000|2021-12-23 09:25:50|4510.5|4509.5|4510.5|4510|4511|4510|4510.5|4509.5|62
1640251560000|2021-12-23 09:26:00|4510|4509.5|4510.5|4509.5|4510.5|4510|4510|4509.5|345
1640251570000|2021-12-23 09:26:10|4511|4510|4511.5|4511|4512|4511|4511|4510|106
1640251580000|2021-12-23 09:26:20|4511|4510.5|4510|4509.5|4511|4510.5|4510|4509.5|2380
1640251590000|2021-12-23 09:26:30|4510.5|4510|4510.5|4509.5|4510.5|4510|4509.5|4509|1126
1640251600000|2021-12-23 09:26:40|4510||4510||4510||4510||42
1640251610000|2021-12-23 09:26:50|4510.5|4510|4511|4510.5|4511|4510.5|4510.5|4510|253
1640251620000|2021-12-23 09:27:00|4511.5|4511|4511.5|4510.5|4511.5|4511|4511|4510.5|208
1640251630000|2021-12-23 09:27:10|4511|4511|4511|4510.5|4511|4511|4511|4510.5|271
1640251640000|2021-12-23 09:27:20|4510.5|4510|4510|4509.5|4510.5|4510|4510|4509.5|534
1640251650000|2021-12-23 09:27:30|4509.5|4509|4510|4509.5|4510|4509.5|4509.5|4509|329
1640251660000|2021-12-23 09:27:40|4510.5|4509|4510|4509.5|4510.5|4509.5|4510|4509|0
1640251670000|2021-12-23 09:27:50|4509.5|4509|4509|4508|4509.5|4509|4508.5|4508|855
1640251680000|2021-12-23 09:28:00|4509.5|4508.5|4509|4508|4509.5|4508.5|4508.5|4508|112
1640251690000|2021-12-23 09:28:10|4508.5|4507.5|4508|4507.5|4508.5|4507.5|4508|4507|948
1640251700000|2021-12-23 09:28:20|4508.5|4507|4510.5|4509.5|4510.5|4509.5|4508.5|4507|2377
1640251710000|2021-12-23 09:28:30|4510|4509|4507|4506.5|4510|4509|4507|4506.5|8503
1640251720000|2021-12-23 09:28:40|4507.5|4505.5|4506.5|4505.5|4507.5|4505.5|4505.5|4505|8606
1640251730000|2021-12-23 09:28:50|4506|4505|4506|4505.5|4506|4505.5|4505.5|4505|982
1640251740000|2021-12-23 09:29:00|4506.5|4506|4505.5|4505|4507|4506|4505|4504.5|1666
1640251750000|2021-12-23 09:29:10||4504.5||4505||4505||4504.5|0
1640251760000|2021-12-23 09:29:20|4506|4505.5|4506.5|4506|4507|4506.5|4506|4505|1055
1640251790000|2021-12-23 09:29:50|4507|4506.5|4506.5|4506|4507|4506.5|4506.5|4506|154
1640251800000|2021-12-23 09:30:00|4507|4506.5|4508|4507|4508|4507|4507|4506.5|521
1640251810000|2021-12-23 09:30:10|4507.5|4506.5|4508|4507|4508|4507|4507|4506.5|700
1640251820000|2021-12-23 09:30:20|4508.5|4507.5|4510|4509|4510|4509|4508.5|4507.5|1111
1640251830000|2021-12-23 09:30:30|4509.5|4509.5|4510|4509|4510|4509.5|4509.5|4509|150
1640251840000|2021-12-23 09:30:40|4509.5|4508.5|4510|4509|4510|4509|4509|4508.5|1759
1640251850000|2021-12-23 09:30:50|4509.5|4509.5|4511|4510.5|4511|4510.5|4509.5|4509.5|617
1640251860000|2021-12-23 09:31:00|4511.5|4511|4511.5|4510.5|4511.5|4511|4511|4510.5|106
1640251870000|2021-12-23 09:31:10|4511||4511||4511||4511||0
1640251880000|2021-12-23 09:31:20|||||||||430
1640251890000|2021-12-23 09:31:30|4510.5|4510|4511|4510|4511|4510.5|4510.5|4510|469
1640251900000|2021-12-23 09:31:40|4511.5|4510.5|4511|4510.5|4511.5|4510.5|4511|4510.5|20
1640251910000|2021-12-23 09:31:50|4510.5|4510|4510.5|4510|4510.5|4510|4510.5|4510|0
1640251920000|2021-12-23 09:32:00|4511|4510.5|4511|4510.5|4511|4510.5|4511|4510.5|22
1640251940000|2021-12-23 09:32:20|4511.5|4510|4510|4509|4511.5|4510.5|4510|4509|2491
1640251950000|2021-12-23 09:32:30|4509.5|4508.5|4509.5|4509|4510|4509|4509|4508.5|0
1640251960000|2021-12-23 09:32:40|4510|4508.5|4510.5|4509.5|4511|4510|4510|4508.5|2168
1640251970000|2021-12-23 09:32:50|4510|4509|4508.5|4508|4510|4509|4508|4507.5|1847
1640251980000|2021-12-23 09:33:00|4509|4507.5|4507.5|4506.5|4509|4507.5|4506.5|4506|2607
1640251990000|2021-12-23 09:33:10|4507|4507|4507|4506|4507.5|4507|4506.5|4506|1163
1640252000000|2021-12-23 09:33:20|4507.5|4506.5|4507|4506|4507.5|4506.5|4506|4505.5|541
1640252010000|2021-12-23 09:33:30|4506.5|4505.5|4505.5|4504.5|4506.5|4506|4505.5|4504.5|203
1640252030000|2021-12-23 09:33:50|4505|4504|4505.5|4504.5|4505.5|4504.5|4504.5|4504|466
1640252040000|2021-12-23 09:34:00|4505|4504|4504.5|4504|4505|4504|4504|4503.5|399
1640252050000|2021-12-23 09:34:10|4504|4503.5|4504|4503.5|4504|4503.5|4504|4503.5|187
1640252060000|2021-12-23 09:34:20|4503.5|4503|4503.5|4503|4503.5|4503|4503|4502.5|332
1640252070000|2021-12-23 09:34:30|4503|4502.5|4502.5|4502|4504|4503|4502.5|4501.5|547
1640252080000|2021-12-23 09:34:40||4501.5||4502||4502||4501.5|95
1640252090000|2021-12-23 09:34:50||4501.5||4501.5||4501.5||4501.5|0
1640252100000|2021-12-23 09:35:00|4502|4502|4502.5|4502|4502.5|4502|4502|4501.5|365
1640252110000|2021-12-23 09:35:10|4502|4501.5|4502|4501.5|4502.5|4502|4502|4501.5|33
1640252120000|2021-12-23 09:35:20|4501.5|4501|4499.5|4499|4501.5|4501|4499.5|4499|2909
1640252130000|2021-12-23 09:35:30|4499|4498.5|4498|4497|4499|4498.5|4497|4496.5|4704
1640252140000|2021-12-23 09:35:40|4498.5|4497.5|4499|4498.5|4499|4498.5|4497.5|4497|6883
1640252150000|2021-12-23 09:35:50|4498.5|4498|4499|4498.5|4499|4498.5|4498.5|4498|497
1640252160000|2021-12-23 09:36:00|4499.5|4499|4500|4499.5|4500|4499.5|4499.5|4499|468
1640252170000|2021-12-23 09:36:10|4499.5|4499|4500|4499.5|4500|4499.5|4498.5|4498|2023
1640252180000|2021-12-23 09:36:20|4500.5|4500|4500.5|4500|4501|4500.5|4500.5|4500|2157
1640252190000|2021-12-23 09:36:30|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499.5|377
1640252200000|2021-12-23 09:36:40|4499.5|4499|4500|4499|4500|4499.5|4499.5|4499|249
1640252210000|2021-12-23 09:36:50||4499.5||4499.5||4499.5||4499.5|22
1640252220000|2021-12-23 09:37:00||4499||4499.5||4499.5||4499|1
1640252230000|2021-12-23 09:37:10|4499.5|4499|4499.5|4499|4500|4499.5|4499.5|4499|207
1640252240000|2021-12-23 09:37:20|4500|4499.5|4499.5|4499|4500.5|4499.5|4499.5|4499|254
1640252250000|2021-12-23 09:37:30|||||||||1
1640252260000|2021-12-23 09:37:40|4500|4499.5|4501|4500|4501|4500|4499.5|4499.5|288
1640252270000|2021-12-23 09:37:50|4501.5|4500.5|4502|4501.5|4502|4501.5|4501.5|4500.5|311
1640252280000|2021-12-23 09:38:00|4501.5|4501|4501.5|4501|4502|4501|4501.5|4501|250
1640252290000|2021-12-23 09:38:10|||||||||43
1640252300000|2021-12-23 09:38:20|4501|4500.5|4500.5|4500|4501|4500.5|4500.5|4500|1547
1640252310000|2021-12-23 09:38:30|4500|4499.5|4501|4500|4501|4500|4499|4498.5|1317
1640252320000|2021-12-23 09:38:40|4500.5||4501||4501||4500.5||66
1640252330000|2021-12-23 09:38:50|4501.5|4500.5|4502|4501.5|4502|4501.5|4501.5|4500.5|617
1640252340000|2021-12-23 09:39:00|4501.5|4501|4500|4499.5|4502|4501|4500|4499.5|3777
1640252350000|2021-12-23 09:39:10|4499.5|4499|4500|4499.5|4500.5|4500|4499.5|4499|392
1640252360000|2021-12-23 09:39:20|4500.5|4500|4501|4500|4501|4500|4500|4499.5|304
1640252370000|2021-12-23 09:39:30|4500.5|4499.5|4501|4500.5|4501|4500.5|4500|4499.5|177
1640252380000|2021-12-23 09:39:40|4500.5|4500|4500.5|4500|4501|4500|4500.5|4500|202
1640252390000|2021-12-23 09:39:50|4501||4500.5||4501||4500.5||13
1640252400000|2021-12-23 09:40:00|4501|4500.5|4500.5|4500|4501|4500.5|4500.5|4500|0
1640252410000|2021-12-23 09:40:10|4500|4499.5|4499.5|4499|4500|4499.5|4499.5|4499|784
1640252420000|2021-12-23 09:40:20|4500||4500||4500||4499.5||57
1640252430000|2021-12-23 09:40:30|4499.5|4499.5|4499|4498|4501|4500.5|4499|4498|3450
1640252440000|2021-12-23 09:40:40|4499.5|4498.5|4499.5|4498.5|4499.5|4498.5|4499.5|4498|166
1640252450000|2021-12-23 09:40:50|||||||||34
1640252460000|2021-12-23 09:41:00|4500|4499|4500|4499.5|4500|4499.5|4499.5|4499|202
1640252480000|2021-12-23 09:41:20|4500.5|4500|4501.5|4500.5|4501.5|4500.5|4500.5|4500|637
1640252490000|2021-12-23 09:41:30|4501||4501.5||4501.5||4501||294
1640252510000|2021-12-23 09:41:50|4501||4501.5||4501.5||4501||7
1640252520000|2021-12-23 09:42:00|4501||4501.5||4501.5||4501||134
1640252530000|2021-12-23 09:42:10|4502|4501|4502|4501.5|4502.5|4502|4502|4501|643
1640252540000|2021-12-23 09:42:20|||||||||32
1640252550000|2021-12-23 09:42:30|4501.5|4501|4502|4501.5|4502|4501.5|4501.5|4501|683
1640252560000|2021-12-23 09:42:40|4501.5|4501|4502.5|4501.5|4502.5|4501.5|4501.5|4501|0
1640252570000|2021-12-23 09:42:50|4501.5|4501|4500.5|4500|4501.5|4501|4500.5|4500|3732
1640252590000|2021-12-23 09:43:10|||||||||1217
1640252600000|2021-12-23 09:43:20|4500|4499.5|4500|4499.5|4500|4499.5|4499.5|4499|3201
1640252610000|2021-12-23 09:43:30|4499.5|4498.5|4499.5|4499|4500|4499|4498.5|4498|2889
1640252620000|2021-12-23 09:43:40|4500|4498.5|4499|4498.5|4500|4498.5|4499|4498.5|159
1640252630000|2021-12-23 09:43:50|4498.5|4498|4499|4498.5|4499|4498.5|4498|4497.5|670
1640252640000|2021-12-23 09:44:00|4498.5|4498|4499|4498|4499|4498|4498.5|4498|0
1640252650000|2021-12-23 09:44:10|4498.5|4498.5|4500|4499|4500|4499|4498.5|4498|355
1640252660000|2021-12-23 09:44:20|4499.5|4499.5|4500|4499.5|4500|4499.5|4499.5|4499.5|50
1640252670000|2021-12-23 09:44:30|4500.5|4500|4500.5|4500|4500.5|4500|4500|4499.5|935
1640252680000|2021-12-23 09:44:40|4501|4500.5|4500|4499.5|4501|4500.5|4500|4499.5|1845
1640252690000|2021-12-23 09:44:50|4499.5|4499|4500|4499|4500|4499|4499.5|4499|766
1640252700000|2021-12-23 09:45:00||4499.5||4499.5||4499.5||4499.5|0
1640252710000|2021-12-23 09:45:10|4499.5|4499|4500.5|4500|4501|4500|4499.5|4499|411
1640252720000|2021-12-23 09:45:20|4501|4500.5|4501.5|4501|4501.5|4501|4501|4500.5|436
1640252730000|2021-12-23 09:45:30|4501|4500.5|4501|4500.5|4501|4501|4501|4500.5|398
1640252740000|2021-12-23 09:45:40|4501.5|4501|4501.5|4501|4501.5|4501|4501|4500.5|149
1640252750000|2021-12-23 09:45:50|4502|4501.5|4501.5|4501|4502|4501.5|4501.5|4500.5|1548
1640252760000|2021-12-23 09:46:00|4502|4501.5|4502.5|4502|4503|4502.5|4502|4501.5|355
1640252770000|2021-12-23 09:46:10|4502|4501.5|4502.5|4501.5|4502.5|4501.5|4502|4501.5|0
1640252780000|2021-12-23 09:46:20||4502||4502||4502||4502|50
1640252790000|2021-12-23 09:46:30|4502|4501.5|4503.5|4502.5|4503.5|4502.5|4502|4501.5|450
1640252800000|2021-12-23 09:46:40|4503||4503||4503||4503||0
1640252810000|2021-12-23 09:46:50|4503.5|4503|4503.5|4503|4504|4503|4503.5|4503|26
1640252820000|2021-12-23 09:47:00|4503|4502.5|4503|4502.5|4503.5|4502.5|4503|4502.5|0
1640252830000|2021-12-23 09:47:10|4503.5|4502|4502.5|4502|4503.5|4502.5|4502.5|4502|1961
1640252840000|2021-12-23 09:47:20|4503|4502.5|4503|4502.5|4503|4502.5|4503|4502.5|722
1640252850000|2021-12-23 09:47:30|4503.5|4503|4504|4503.5|4504.5|4504|4503.5|4503|2814
1640252860000|2021-12-23 09:47:40|4504.5|4504|4504.5|4504|4504.5|4504|4504.5|4504|9
1640252870000|2021-12-23 09:47:50|4505|4504.5|4505|4504|4505|4504.5|4504.5|4504|416
1640252880000|2021-12-23 09:48:00|4504.5|4504.5|4505|4504.5|4505|4504.5|4504.5|4504.5|55
1640252890000|2021-12-23 09:48:10|||||||||26
1640252900000|2021-12-23 09:48:20|4505.5|4505|4506|4505.5|4506.5|4505.5|4505.5|4505|799
1640252910000|2021-12-23 09:48:30|||||||||1
1640252930000|2021-12-23 09:48:50|||||||||586
1640252940000|2021-12-23 09:49:00|4505.5|4505|4505|4504|4505.5|4505|4504.5|4504|1550
1640252950000|2021-12-23 09:49:10||4504.5||4504.5||4504.5||4504.5|30
1640252970000|2021-12-23 09:49:30|4505.5|4505|4505.5|4505|4505.5|4505|4505.5|4505|407
1640252980000|2021-12-23 09:49:40|4506|4505.5|4505.5|4505|4506|4505.5|4505.5|4505|209
1640252990000|2021-12-23 09:49:50|||||||||26
1640253000000|2021-12-23 09:50:00|4505|4504.5|4504.5|4503.5|4505|4504.5|4504|4503.5|1286
1640253010000|2021-12-23 09:50:10|4504|4504|4504.5|4504|4504.5|4504|4504|4504|255
1640253030000|2021-12-23 09:50:30|4504|4503.5|4504|4503.5|4504|4503.5|4503.5|4503|847
1640253040000|2021-12-23 09:50:40|4504.5|4504|4504|4503.5|4504.5|4504|4504|4503.5|0
1640253060000|2021-12-23 09:51:00|4503.5|4503|4503.5|4503|4503.5|4503|4503.5|4503|353
1640253070000|2021-12-23 09:51:10|4504|4503.5|4503.5|4503|4504|4503.5|4503.5|4503|304
1640253080000|2021-12-23 09:51:20|4503|4502.5|4503.5|4502.5|4504|4503|4503|4502|1240
1640253090000|2021-12-23 09:51:30|4504|4503|4503.5|4503|4504|4503.5|4503.5|4503|140
1640253100000|2021-12-23 09:51:40|4503|4502.5|4502.5|4502|4503|4502.5|4502.5|4502|952
1640253110000|2021-12-23 09:51:50|4503|4502.5|4503|4502.5|4503|4502.5|4503|4502.5|957
1640253120000|2021-12-23 09:52:00|4502.5|4502|4503|4502|4503|4502.5|4502.5|4502|580
1640253130000|2021-12-23 09:52:10|4502.5|4502.5|4502.5|4502|4503|4502.5|4502.5|4502|0
1640253140000|2021-12-23 09:52:20|4503|4502.5|4503|4502.5|4503|4502.5|4502.5|4502|227
1640253150000|2021-12-23 09:52:30||4502||4502.5||4502.5||4502|67
1640253160000|2021-12-23 09:52:40|4502.5|4502|4501.5|4501|4502.5|4502|4501.5|4501|748
1640253170000|2021-12-23 09:52:50|4501|4500.5|4501.5|4500.5|4501.5|4501|4501|4500.5|164
1640253180000|2021-12-23 09:53:00|4501||4501||4501||4501||0
1640253190000|2021-12-23 09:53:10|4500.5|4499.5|4500.5|4500|4500.5|4500|4500.5|4499.5|1807
1640253200000|2021-12-23 09:53:20|4501|4500.5|4498.5|4498|4501|4500.5|4498.5|4498|2448
1640253210000|2021-12-23 09:53:30|4499|4498.5|4498.5|4497.5|4499|4498.5|4497.5|4497|3045
1640253220000|2021-12-23 09:53:40|4499|4498|4497.5|4496.5|4499|4498.5|4497|4496.5|2375
1640253230000|2021-12-23 09:53:50|4498|4497|4498|4497.5|4498|4497.5|4498|4497|5667
1640253240000|2021-12-23 09:54:00|4497.5|4497|4497.5|4497|4497.5|4497|4497.5|4497|1297
1640253250000|2021-12-23 09:54:10|4497|4496.5|4497|4496.5|4497|4496.5|4497|4496.5|372
1640253260000|2021-12-23 09:54:20|4497.5|4496|4497|4496.5|4497.5|4496.5|4497|4496|111
1640253270000|2021-12-23 09:54:30|4496.5|4496|4496.5|4496|4496.5|4496|4496.5|4496|894
1640253280000|2021-12-23 09:54:40|4497|4496.5|4496.5|4496|4497|4496.5|4496.5|4496|2904
1640253290000|2021-12-23 09:54:50|||||||||720
1640253300000|2021-12-23 09:55:00|4497|4496.5|4498|4497.5|4498|4497.5|4497|4496.5|978
1640253310000|2021-12-23 09:55:10|4498.5|4498|4498|4497.5|4498.5|4498|4498|4497.5|697
1640253320000|2021-12-23 09:55:20|4498.5|4498|4499|4498|4499|4498|4498|4498|0
1640253330000|2021-12-23 09:55:30|4498.5|4497.5|4499.5|4499|4500|4499|4498|4497.5|10921
1640253340000|2021-12-23 09:55:40|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499.5|4337
1640253350000|2021-12-23 09:55:50|4499.5|4499|4500.5|4500|4500.5|4500|4499.5|4499|1549
1640253360000|2021-12-23 09:56:00|4500|4499.5|4500|4499.5|4500.5|4499.5|4500|4499.5|599
1640253390000|2021-12-23 09:56:30|||||||||6
1640253410000|2021-12-23 09:56:50|4499.5|4499|4500|4499|4502|4501.5|4499.5|4499|6906
1640253420000|2021-12-23 09:57:00|4500.5|4499.5|4501|4500.5|4501|4500.5|4500.5|4499.5|147
1640253430000|2021-12-23 09:57:10|||||||||80
1640253440000|2021-12-23 09:57:20|4501.5|4501|4501.5|4501|4501.5|4501|4501.5|4500.5|100
1640253450000|2021-12-23 09:57:30|||||||||200
1640253460000|2021-12-23 09:57:40|4501|4500.5|4501.5|4501|4501.5|4501|4501|4500.5|289
1640253470000|2021-12-23 09:57:50|4502|4501.5|4501.5|4501|4502|4501.5|4501.5|4501|99
1640253480000|2021-12-23 09:58:00|4502|4501.5|4502|4501.5|4502|4501.5|4502|4501.5|4
1640253490000|2021-12-23 09:58:10|4501.5|4501|4501.5|4501|4501.5|4501|4501.5|4501|66
1640253500000|2021-12-23 09:58:20|4502|4501.5|4502|4501.5|4502|4501.5|4502|4501.5|0
1640253510000|2021-12-23 09:58:30|4502.5|4502|4502.5|4502|4503|4502|4502.5|4502|352
1640253520000|2021-12-23 09:58:40|4502|4501.5|4502.5|4502|4502.5|4502|4502|4501.5|50
1640253530000|2021-12-23 09:58:50|4502|4501.5|4502|4501.5|4502|4501.5|4501.5|4500.5|2128
1640253540000|2021-12-23 09:59:00|4501.5|4501|4501.5|4501|4502|4501.5|4501.5|4501|326
1640253550000|2021-12-23 09:59:10|4501|4500.5|4501|4500|4501|4500.5|4500.5|4499.5|1631
1640253560000|2021-12-23 09:59:20||4500.5||4500||4500.5||4500|0
1640253570000|2021-12-23 09:59:30|4501.5|4500.5|4501|4500.5|4501.5|4500.5|4500.5|4500|225
1640253580000|2021-12-23 09:59:40|4500.5|4500|4500.5|4500|4500.5|4500.5|4500.5|4500|150
1640253590000|2021-12-23 09:59:50|4501|4500.5|4501.5|4500.5|4501.5|4501|4501|4500.5|182
1640253600000|2021-12-23 10:00:00|4502||4501.5||4502||4501.5||0
1640253610000|2021-12-23 10:00:10|4502|4501|4502|4501.5|4502|4501.5|4501.5|4501|218
1640253620000|2021-12-23 10:00:20|4501.5|4501|4502|4501|4502|4501.5|4501.5|4501|652
1640253630000|2021-12-23 10:00:30|4501.5|4501.5|4500.5|4500|4501.5|4501.5|4500.5|4500|1321
1640253650000|2021-12-23 10:00:50|4501|4500.5|4500.5|4500|4501|4500.5|4500.5|4500|458
1640253660000|2021-12-23 10:01:00|4501|4500.5|4502|4501.5|4502|4501.5|4501|4500|800
1640253670000|2021-12-23 10:01:10|4501.5|4501|4502|4501.5|4502|4501.5|4501.5|4501|339
1640253680000|2021-12-23 10:01:20|4502.5||4502.5||4502.5||4502.5||153
1640253690000|2021-12-23 10:01:30|4502|4501|4503|4502.5|4503|4502.5|4502|4501|368
1640253700000|2021-12-23 10:01:40|4503.5|4503|4503|4502.5|4504|4503|4503|4502.5|574
1640253710000|2021-12-23 10:01:50|4503.5|4503|4503|4502.5|4503.5|4503|4503|4502.5|11
1640253720000|2021-12-23 10:02:00|4503.5|4503|4503|4502.5|4503.5|4503|4503|4502.5|387
1640253730000|2021-12-23 10:02:10|4503.5|4503|4503.5|4503|4503.5|4503|4503.5|4503|572
1640253740000|2021-12-23 10:02:20|4503|4502.5|4503|4502.5|4503|4502.5|4502.5|4501.5|2891
1640253750000|2021-12-23 10:02:30|4503.5|4503|4504|4503.5|4504|4503.5|4503.5|4503|696
1640253760000|2021-12-23 10:02:40|||||||||11
1640253770000|2021-12-23 10:02:50|||||||||30
1640253780000|2021-12-23 10:03:00|||||||||419
1640253790000|2021-12-23 10:03:10|4503.5|4503|4504|4503.5|4504|4503.5|4503.5|4503|665
1640253800000|2021-12-23 10:03:20|4503.5|4503|4507|4506|4507|4506|4503|4502.5|13738
1640253810000|2021-12-23 10:03:30|4506.5|4505.5|4507|4506.5|4507|4506.5|4506|4505.5|1570
1640253830000|2021-12-23 10:03:50|4506.5|4506|4507|4506.5|4507|4506.5|4506.5|4506|925
1640253840000|2021-12-23 10:04:00|4506.5|4506|4507|4506.5|4507|4506.5|4506.5|4506|633
1640253850000|2021-12-23 10:04:10|||||||||2
1640253860000|2021-12-23 10:04:20|4506.5|4506|4507|4506.5|4507|4506.5|4506.5|4506|409
1640253870000|2021-12-23 10:04:30|4507.5|4507|4507.5|4507|4508|4507.5|4507.5|4507|3501
1640253880000|2021-12-23 10:04:40|4508|4507.5|4507|4506.5|4508.5|4507.5|4507|4506.5|3300
1640253890000|2021-12-23 10:04:50|4507.5|4507|4508|4507.5|4508|4507.5|4507.5|4507|18
1640253900000|2021-12-23 10:05:00|4507.5|4507|4507|4506.5|4507.5|4507|4507|4506.5|389
1640253910000|2021-12-23 10:05:10|4506.5|4506|4507.5|4507|4507.5|4507|4506.5|4506|1027
1640253920000|2021-12-23 10:05:20|4507|4506.5|4507.5|4506.5|4507.5|4507|4507|4506.5|315
1640253930000|2021-12-23 10:05:30|4507|4507|4507.5|4506.5|4507.5|4507|4507|4506.5|2
1640253940000|2021-12-23 10:05:40|4507|4506|4507|4506.5|4507|4506.5|4506.5|4506|598
1640253950000|2021-12-23 10:05:50|4507.5|4506|4507.5|4507|4507.5|4507|4507.5|4506|480
1640253960000|2021-12-23 10:06:00|4508|4507.5|4508|4507|4508|4507.5|4507.5|4507|843
1640253970000|2021-12-23 10:06:10|4507.5|4507.5|4508|4507.5|4508|4507.5|4507.5|4507.5|0
1640253980000|2021-12-23 10:06:20|4507.5|4507|4507.5|4506.5|4507.5|4507|4507|4506|1283
1640253990000|2021-12-23 10:06:30|4507|4506|4506.5|4506|4507|4506|4506.5|4506|178
1640254000000|2021-12-23 10:06:40|4507|4506.5|4507|4506.5|4507|4506.5|4507|4506|0
1640254010000|2021-12-23 10:06:50|4507.5|4507|4507|4506.5|4507.5|4507|4507|4506.5|0
1640254020000|2021-12-23 10:07:00|4507.5|4506|4506.5|4506|4507.5|4506|4506.5|4506|1125
1640254030000|2021-12-23 10:07:10|4506|4505.5|4505|4504|4506|4505.5|4505|4504|1813
1640254040000|2021-12-23 10:07:20|4504.5|4503.5|4505|4504.5|4505|4504.5|4504|4503.5|1139
1640254050000|2021-12-23 10:07:30|4505.5|4505|4505|4504.5|4505.5|4505|4505|4504.5|177
1640254060000|2021-12-23 10:07:40|4504.5|4504|4505|4504|4505|4504.5|4504.5|4504|18
1640254070000|2021-12-23 10:07:50|4504.5|4504.5|4505.5|4505|4505.5|4505|4504.5|4504.5|200
1640254080000|2021-12-23 10:08:00||4504.5||4504.5||4505||4504.5|73
1640254090000|2021-12-23 10:08:10|4504.5|4504|4504.5|4504|4504.5|4504|4504.5|4504|669
1640254100000|2021-12-23 10:08:20|||||||||15
1640254110000|2021-12-23 10:08:30|||||||||4
1640254120000|2021-12-23 10:08:40|4505||4504.5||4505||4504.5||247
1640254130000|2021-12-23 10:08:50|4505||4504.5||4505||4504.5||45
1640254140000|2021-12-23 10:09:00|4505|4504.5|4505|4504.5|4505|4504.5|4505|4504.5|110
1640254150000|2021-12-23 10:09:10|4504.5|4504|4506|4505.5|4506|4505.5|4504.5|4504|288
1640254160000|2021-12-23 10:09:20|4506.5|4506|4506.5|4506|4506.5|4506|4506.5|4505.5|440
1640254180000|2021-12-23 10:09:40|4507|4506.5|4507|4506.5|4507.5|4507|4507|4506.5|156
1640254190000|2021-12-23 10:09:50|4507.5|4506|4506.5|4506|4507.5|4506|4506.5|4506|193
1640254200000|2021-12-23 10:10:00|4506|4505.5|4506.5|4505.5|4506.5|4505.5|4506|4505|1626
1640254210000|2021-12-23 10:10:10|4507|4506|4506.5|4506|4507|4506.5|4506.5|4506|30
1640254240000|2021-12-23 10:10:40|4506|4505.5|4506.5|4505.5|4506.5|4505.5|4506|4505.5|468
1640254250000|2021-12-23 10:10:50|4506|4506|4507.5|4506.5|4507.5|4506.5|4506|4506|412
1640254260000|2021-12-23 10:11:00|4507||4507||4507||4507||0
1640254270000|2021-12-23 10:11:10|4506.5|4506|4507|4506.5|4507|4506.5|4506.5|4506|706
1640254280000|2021-12-23 10:11:20|4506.5|4506|4506|4505.5|4506.5|4506|4506|4505.5|883
1640254290000|2021-12-23 10:11:30|4505.5|4505|4505.5|4505|4505.5|4505|4505.5|4505|303
1640254300000|2021-12-23 10:11:40|4505|4504.5|4505.5|4504.5|4505.5|4505|4505|4504.5|1401
1640254310000|2021-12-23 10:11:50|4505|4504|4504.5|4504|4505|4504.5|4504|4503.5|637
1640254320000|2021-12-23 10:12:00||4503.5||4504||4504||4503.5|655
1640254330000|2021-12-23 10:12:10||4503.5||4503.5||4504||4503.5|9
1640254340000|2021-12-23 10:12:20|4504|4503|4504|4503.5|4504|4503.5|4503.5|4503|235
1640254350000|2021-12-23 10:12:30||4503||4503.5||4503.5||4503|0
1640254360000|2021-12-23 10:12:40|||||||||151
1640254370000|2021-12-23 10:12:50|4503.5|4503|4503.5|4502.5|4503.5|4503|4503|4502.5|1798
1640254380000|2021-12-23 10:13:00|4503||4503||4503.5||4503||541
1640254390000|2021-12-23 10:13:10|||||||||75
1640254400000|2021-12-23 10:13:20|4502.5|4502|4502.5|4502|4503|4502|4502.5|4501.5|404
1640254410000|2021-12-23 10:13:30|||||||||2
1640254420000|2021-12-23 10:13:40|4503|4502.5|4503|4502.5|4503|4502.5|4503|4502.5|359
1640254430000|2021-12-23 10:13:50|4503.5||4503||4503.5||4503||20
1640254440000|2021-12-23 10:14:00|4502.5|4502|4501|4500|4502.5|4502|4500.5|4500|1732
1640254450000|2021-12-23 10:14:10|4500.5|4500.5|4500.5|4499.5|4500.5|4500.5|4500|4499.5|1341
1640254460000|2021-12-23 10:14:20|4500|4499|4499|4498|4500|4499.5|4498.5|4497.5|472
1640254470000|2021-12-23 10:14:30|4498.5|4498.5|4499|4498.5|4499|4498.5|4498.5|4498.5|69
1640254490000|2021-12-23 10:14:50|4498.5|4498|4499.5|4499|4499.5|4499|4498.5|4498|457
1640254500000|2021-12-23 10:15:00|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499.5|169
1640254510000|2021-12-23 10:15:10|4499.5|4499|4501|4500|4501|4500.5|4499.5|4499|655
1640254520000|2021-12-23 10:15:20|4501.5|4500.5|4502|4501|4502|4501|4501.5|4500.5|0
1640254540000|2021-12-23 10:15:40|4501.5|4500.5|4501.5|4500.5|4502|4500.5|4501|4500.5|454
1640254550000|2021-12-23 10:15:50|4501|4501|4501|4500.5|4501|4501|4501|4500.5|0
1640254560000|2021-12-23 10:16:00|4501.5|4501|4501.5|4501|4502|4501|4501.5|4500.5|99
1640254570000|2021-12-23 10:16:10|4502|4501.5|4502|4501|4502|4501.5|4501.5|4501|0
1640254580000|2021-12-23 10:16:20|4501.5||4501.5||4501.5||4501.5||256
1640254590000|2021-12-23 10:16:30|4502|4501.5|4501.5|4501|4502|4501.5|4501.5|4501|386
1640254600000|2021-12-23 10:16:40|4502|4501.5|4501.5|4501|4502|4501.5|4501.5|4501|0
1640254610000|2021-12-23 10:16:50|4502|4501.5|4502|4501.5|4502|4501.5|4502|4501|165
1640254620000|2021-12-23 10:17:00|4502.5|4501|4502.5|4501.5|4502.5|4501.5|4502.5|4501|0
1640254630000|2021-12-23 10:17:10|4503|4502|4502.5|4502|4503|4502|4502.5|4502|90
1640254640000|2021-12-23 10:17:20|4503||4502.5||4503||4502.5||0
1640254670000|2021-12-23 10:17:50|4502|4501.5|4502.5|4502|4502.5|4502|4502|4501.5|2700
1640254680000|2021-12-23 10:18:00|4502|4501.5|4502.5|4501.5|4502.5|4502|4502|4501.5|131
1640254690000|2021-12-23 10:18:10|4502|4502|4501.5|4500.5|4502|4502|4501|4500.5|1129
1640254700000|2021-12-23 10:18:20|4502|4501|4501|4500.5|4502|4501.5|4501|4500.5|746
1640254710000|2021-12-23 10:18:30|4500.5|4500|4500.5|4500|4500.5|4500|4500|4499.5|851
1640254720000|2021-12-23 10:18:40||4499.5||4499.5||4499.5||4499.5|512
1640254730000|2021-12-23 10:18:50|4500|4499|4500|4499|4500|4499|4499.5|4499|551
1640254740000|2021-12-23 10:19:00||4499.5||4499.5||4499.5||4499.5|0
1640254750000|2021-12-23 10:19:10|4499.5|4499|4499|4498|4499.5|4499|4498.5|4498|626
1640254760000|2021-12-23 10:19:20|4498.5|4497.5|4497.5|4497|4498.5|4497.5|4497.5|4497|1525
1640254770000|2021-12-23 10:19:30|4498|4497.5|4498|4497.5|4498|4497.5|4498|4497|0
1640254780000|2021-12-23 10:19:40|4498.5|4498|4497|4496.5|4499|4498|4496.5|4496|1214
1640254790000|2021-12-23 10:19:50||4496||4496||4496||4496|0
1640254800000|2021-12-23 10:20:00|4496.5|4495|4495|4494.5|4496.5|4495|4494.5|4494|14186
1640254810000|2021-12-23 10:20:10|4495.5|4495|4496|4495.5|4496|4495.5|4495.5|4495|868
1640254820000|2021-12-23 10:20:20|4495.5|4495|4496|4495.5|4496|4495.5|4495.5|4495|445
1640254830000|2021-12-23 10:20:30|4496.5||4496||4496.5||4496||1395
1640254840000|2021-12-23 10:20:40|4496.5|4496|4496.5|4496|4497|4496|4496.5|4496|350
1640254850000|2021-12-23 10:20:50|4497||4497||4497||4496.5||0
1640254860000|2021-12-23 10:21:00|4496.5|4496.5|4498|4497|4498|4497|4496.5|4496.5|291
1640254870000|2021-12-23 10:21:10|4498.5|4497.5|4499|4498.5|4499|4498.5|4498.5|4497.5|255
1640254880000|2021-12-23 10:21:20|4498.5|4498|4498|4497|4498.5|4498|4497.5|4497|1918
1640254890000|2021-12-23 10:21:30|4497.5|4497.5|4498.5|4497.5|4498.5|4498|4497.5|4497.5|519
1640254900000|2021-12-23 10:21:40|4498||4498.5||4499||4498||11
1640254910000|2021-12-23 10:21:50|4498||4498||4498.5||4498||156
1640254920000|2021-12-23 10:22:00|4498.5|4497|4498.5|4497.5|4498.5|4497.5|4498|4497|364
1640254930000|2021-12-23 10:22:10|4498|4496.5|4497.5|4497|4498|4497|4497.5|4496.5|2783
1640254940000|2021-12-23 10:22:20|4497|4496.5|4497|4496.5|4497|4497|4497|4496.5|322
1640254950000|2021-12-23 10:22:30|4497.5|4497|4497.5|4497|4497.5|4497|4497|4496.5|50
1640254960000|2021-12-23 10:22:40||4496.5||4497||4497||4496.5|56
1640254970000|2021-12-23 10:22:50|4497|4496.5|4497|4496.5|4497.5|4497|4497|4496.5|358
1640254980000|2021-12-23 10:23:00|4496.5|4496|4496.5|4496|4496.5|4496|4496.5|4496|466
1640254990000|2021-12-23 10:23:10|4497|4496.5|4496.5|4496|4497|4496.5|4496.5|4496|836
1640255000000|2021-12-23 10:23:20|4497|4496.5|4497|4496.5|4497|4496.5|4496.5|4496.5|138
1640255030000|2021-12-23 10:23:50|4496.5|4496|4496.5|4496|4496.5|4496|4496.5|4496|337
1640255040000|2021-12-23 10:24:00|4497|4496.5|4497|4496.5|4497|4496.5|4497|4496.5|56
1640255050000|2021-12-23 10:24:10|4497.5|4497|4499|4498|4499|4498|4497.5|4497|459
1640255060000|2021-12-23 10:24:20||4498.5||4498||4498.5||4498|120
1640255070000|2021-12-23 10:24:30|4499.5|4498.5|4499|4498.5|4499.5|4499|4499|4498.5|1270
1640255080000|2021-12-23 10:24:40|4498.5|4498|4498.5|4498|4499|4498.5|4498.5|4498|2213
1640255090000|2021-12-23 10:24:50|4498|4497.5|4497|4496.5|4498|4497.5|4497|4496.5|794
1640255100000|2021-12-23 10:25:00||4496||4496||4496||4496|273
1640255110000|2021-12-23 10:25:10|4496.5|4495.5|4496|4495.5|4496.5|4495.5|4496|4495.5|1264
1640255120000|2021-12-23 10:25:20|4495.5|4495|4496|4495|4496|4495.5|4495.5|4495|827
1640255130000|2021-12-23 10:25:30|4496.5|4495.5|4496|4495|4496.5|4496|4495.5|4495|586
1640255140000|2021-12-23 10:25:40|4495.5|4495.5|4495.5|4495|4496|4495.5|4495.5|4495|105
1640255150000|2021-12-23 10:25:50|4496|4495.5|4495.5|4495|4496|4495.5|4495.5|4495|167
1640255160000|2021-12-23 10:26:00|4495|4494.5|4495|4494.5|4495.5|4495|4495|4494.5|1378
1640255170000|2021-12-23 10:26:10|4495.5||4495||4495.5||4495||0
1640255180000|2021-12-23 10:26:20|4495.5|4495|4495.5|4495|4495.5|4495|4495.5|4495|459
1640255190000|2021-12-23 10:26:30|4496|4495.5|4497|4496.5|4497|4496.5|4496|4495|255
1640255200000|2021-12-23 10:26:40|4498|4496|4498.5|4498|4498.5|4498|4497.5|4496|1683
1640255210000|2021-12-23 10:26:50|4499.5|4498.5|4499.5|4499|4500|4499.5|4499|4498.5|4406
1640255220000|2021-12-23 10:27:00|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499.5|601
1640255230000|2021-12-23 10:27:10|4500.5|4500|4500|4499.5|4501.5|4500.5|4500|4499|2959
1640255240000|2021-12-23 10:27:20||4499||4499.5||4499.5||4499|0
1640255250000|2021-12-23 10:27:30|4500.5|4500|4500.5|4500|4501|4500|4500.5|4500|299
1640255260000|2021-12-23 10:27:40|4500|4499.5|4500.5|4500|4500.5|4500|4500|4499.5|876
1640255270000|2021-12-23 10:27:50|4501|4500.5|4501|4500|4501|4500.5|4500.5|4500|934
1640255280000|2021-12-23 10:28:00|4500.5|4500.5|4500.5|4500|4500.5|4500.5|4500.5|4500|268
1640255290000|2021-12-23 10:28:10|4501|4500.5|4501|4500.5|4501|4500.5|4501|4500.5|214
1640255300000|2021-12-23 10:28:20|4500.5|4500|4500|4499.5|4500.5|4500|4499.5|4499|2454
1640255310000|2021-12-23 10:28:30|4500.5|4500|4500.5|4500|4501|4500|4500.5|4500|250
1640255320000|2021-12-23 10:28:40|4501|4500.5|4500.5|4500|4501|4500.5|4500.5|4500|261
1640255330000|2021-12-23 10:28:50|4500|4499.5|4499.5|4499|4500.5|4499.5|4499.5|4499|1030
1640255340000|2021-12-23 10:29:00|4500|4499.5|4500.5|4500|4500.5|4500|4499.5|4499|2685
1640255350000|2021-12-23 10:29:10|||||||||100
1640255360000|2021-12-23 10:29:20|4500|4499.5|4500.5|4499.5|4500.5|4500|4500|4499.5|400
1640255370000|2021-12-23 10:29:30|4500||4500.5||4500.5||4500||0
1640255380000|2021-12-23 10:29:40|4500|4499|4499.5|4499|4500|4499|4499.5|4499|492
1640255400000|2021-12-23 10:30:00|4499|4498.5|4498|4497.5|4499.5|4499|4498|4497.5|819
1640255410000|2021-12-23 10:30:10|4498.5|4498|4499|4498.5|4499|4498.5|4498.5|4498|56
1640255420000|2021-12-23 10:30:20|4499.5|4499|4499.5|4498.5|4499.5|4499|4499|4498.5|206
1640255430000|2021-12-23 10:30:30|4499|4499|4499.5|4498.5|4499.5|4499|4499|4498.5|60
1640255440000|2021-12-23 10:30:40|4499|4499|4499|4498.5|4499|4499|4499|4498.5|0
1640255450000|2021-12-23 10:30:50|4499.5|4499|4499.5|4499|4499.5|4499|4499|4499|17
1640255460000|2021-12-23 10:31:00|4499|4498.5|4499|4498.5|4499.5|4498.5|4499|4498.5|0
1640255470000|2021-12-23 10:31:10|||||||||130
1640255480000|2021-12-23 10:31:20|4498.5|4498|4497.5|4496.5|4498.5|4498|4497.5|4496.5|1774
1640255490000|2021-12-23 10:31:30|4500|4497|4498.5|4498|4500|4498.5|4498|4496.5|6482
1640255500000|2021-12-23 10:31:40|4498|4497.5|4498|4497.5|4498|4497.5|4498|4497.5|1267
1640255520000|2021-12-23 10:32:00|4498.5|4498|4498.5|4498|4498.5|4498|4498.5|4498|280
1640255540000|2021-12-23 10:32:20|4499|4498.5|4499|4498.5|4499.5|4499|4499|4498.5|1137
1640255550000|2021-12-23 10:32:30|4499.5|4499|4499.5|4498.5|4499.5|4499|4499|4498.5|150
1640255560000|2021-12-23 10:32:40|4499||4499||4499||4499||0
1640255570000|2021-12-23 10:32:50|4499.5|4499|4499.5|4498.5|4499.5|4499|4499|4498.5|505
1640255580000|2021-12-23 10:33:00|4499|4498|4498.5|4497.5|4499|4498|4498|4497.5|1629
1640255590000|2021-12-23 10:33:10|4498|4497|4497.5|4497|4498|4497|4497.5|4497|808
1640255600000|2021-12-23 10:33:20|||||||||100
1640255610000|2021-12-23 10:33:30|4498|4497.5|4498|4497|4498|4497.5|4497.5|4497|1133
1640255620000|2021-12-23 10:33:40|4497.5|4497.5|4499|4498.5|4499.5|4498.5|4497.5|4497.5|600
1640255630000|2021-12-23 10:33:50|4499.5|4499|4500|4499.5|4500.5|4500|4499.5|4499|291
1640255640000|2021-12-23 10:34:00|4499.5|4499|4499.5|4499|4500|4499|4499.5|4499|129
1640255650000|2021-12-23 10:34:10|||||||||30
1640255660000|2021-12-23 10:34:20|4500|4499.5|4500|4499.5|4500|4499.5|4499|4498.5|1663
1640255670000|2021-12-23 10:34:30|4500.5|4500|4501|4500|4501|4500|4500.5|4500|601
1640255680000|2021-12-23 10:34:40|4500.5||4501||4501||4500.5||520
1640255690000|2021-12-23 10:34:50|4500.5|4500.5|4501|4500.5|4501|4500.5|4500.5|4500|1
1640255700000|2021-12-23 10:35:00|||||||||25
1640255720000|2021-12-23 10:35:20|4500.5|4500|4500.5|4500|4500.5|4500|4500.5|4500|454
1640255730000|2021-12-23 10:35:30|4501||4501||4501||4501||0
1640255740000|2021-12-23 10:35:40|4500.5||4500.5||4500.5||4500.5||0
1640255750000|2021-12-23 10:35:50|4500|4499.5|4500.5|4500|4501|4500.5|4500|4499.5|2478
1640255760000|2021-12-23 10:36:00|||||||||20
1640255770000|2021-12-23 10:36:10|4501|4500.5|4501|4500.5|4501|4500.5|4501|4500|151
1640255780000|2021-12-23 10:36:20|4501.5|4501|4501|4500.5|4501.5|4501|4501|4500.5|274
1640255790000|2021-12-23 10:36:30|4501.5|4501|4501.5|4501|4501.5|4501|4501.5|4501|56
1640255800000|2021-12-23 10:36:40|||||||||50
1640255810000|2021-12-23 10:36:50|4502|4501.5|4502|4501|4502|4501.5|4501.5|4501|1526
1640255820000|2021-12-23 10:37:00|4501.5||4501.5||4501.5||4501.5||0
1640255830000|2021-12-23 10:37:10|4501|4500.5|4501|4500.5|4501.5|4500.5|4501|4500.5|585
1640255840000|2021-12-23 10:37:20|4500.5|4500|4500|4499.5|4500.5|4500|4500|4499.5|1089
1640255850000|2021-12-23 10:37:30|4500.5|4500|4500|4499.5|4500.5|4500|4500|4499.5|1140
1640255860000|2021-12-23 10:37:40|||||||||4
1640255870000|2021-12-23 10:37:50|4499.5|4499|4500|4499.5|4500|4499.5|4499.5|4499|1748
1640255880000|2021-12-23 10:38:00|4499.5|4499|4499.5|4499|4500|4499|4499.5|4499|313
1640255890000|2021-12-23 10:38:10|4499|4498.5|4499|4498.5|4499.5|4499|4499|4498.5|1799
1640255900000|2021-12-23 10:38:20|4499.5|4498|4498.5|4498|4499.5|4498|4498.5|4498|213
1640255910000|2021-12-23 10:38:30|4499|4498.5|4499|4498.5|4499|4498.5|4499|4498|1197
1640255930000|2021-12-23 10:38:50|4499.5|4499|4500|4499.5|4500|4499.5|4499.5|4499|110
1640255940000|2021-12-23 10:39:00|4499.5|4499|4500|4499|4500|4499.5|4499.5|4499|2204
1640255950000|2021-12-23 10:39:10|4499.5|4499.5|4499.5|4499|4500|4499.5|4499.5|4499|251
1640255960000|2021-12-23 10:39:20|4500|4499.5|4499.5|4499|4500|4499.5|4499.5|4499|427
1640255970000|2021-12-23 10:39:30|4499|4498.5|4498|4497.5|4499|4498.5|4498|4497.5|1177
1640255980000|2021-12-23 10:39:40|4497.5|4497|4497.5|4497|4498|4497.5|4497.5|4497|1738
1640255990000|2021-12-23 10:39:50|4498|4497.5|4498|4497.5|4498.5|4498|4497.5|4497.5|1042
1640256000000|2021-12-23 10:40:00|4498.5|4498|4498|4497.5|4499|4498|4498|4497.5|541
1640256010000|2021-12-23 10:40:10|4498.5||4498||4498.5||4498||5
1640256020000|2021-12-23 10:40:20|4498.5|4498|4498|4497.5|4499|4498|4498|4497.5|502
1640256030000|2021-12-23 10:40:30|||||||||6
1640256040000|2021-12-23 10:40:40|4498.5|4498|4498|4497.5|4498.5|4498|4498|4497.5|330
1640256050000|2021-12-23 10:40:50|4498.5|4498|4498.5|4497.5|4498.5|4498|4498|4497.5|967
1640256060000|2021-12-23 10:41:00|4499|4498|4499|4498|4499|4498.5|4498.5|4498|427
1640256070000|2021-12-23 10:41:10|4498.5||4499||4499||4498.5||0
1640256080000|2021-12-23 10:41:20|4498.5||4499||4499||4498.5||278
1640256090000|2021-12-23 10:41:30|4498.5|4498.5|4499|4498.5|4499|4498.5|4498.5|4498.5|108
1640256100000|2021-12-23 10:41:40|4499.5|4499|4499|4498.5|4499.5|4499|4499|4498.5|1243
1640256110000|2021-12-23 10:41:50|||||||||1
1640256130000|2021-12-23 10:42:10|4499.5|4499|4500|4499.5|4500.5|4500|4499.5|4499|1103
1640256140000|2021-12-23 10:42:20|||||||||1
1640256160000|2021-12-23 10:42:40|4499.5|4499|4500|4499|4500|4499|4499.5|4498.5|2863
1640256170000|2021-12-23 10:42:50|4499.5|4499.5|4500|4499.5|4500|4499.5|4499.5|4499.5|161
1640256190000|2021-12-23 10:43:10|||||||||25
1640256200000|2021-12-23 10:43:20|4499.5|4499|4499.5|4499|4499.5|4499|4499.5|4499|192
1640256210000|2021-12-23 10:43:30|4499|4498.5|4499|4498.5|4499|4498.5|4499|4498.5|493
1640256220000|2021-12-23 10:43:40|4499.5|4499|4499|4498.5|4500|4499|4499|4498.5|1453
1640256240000|2021-12-23 10:44:00|4498.5|4498|4497.5|4497|4498.5|4498|4497.5|4497|2247
1640256250000|2021-12-23 10:44:10|||||||||111
1640256260000|2021-12-23 10:44:20|4498|4497.5|4499|4498.5|4499|4498.5|4498|4497.5|932
1640256270000|2021-12-23 10:44:30|4499.5|4498|4499|4498.5|4499.5|4498.5|4499|4498|0
1640256280000|2021-12-23 10:44:40|4499.5|4499|4500|4499|4500|4499|4499.5|4499|95
1640256290000|2021-12-23 10:44:50|4499.5||4499.5||4499.5||4499.5||0
1640256300000|2021-12-23 10:45:00|4499|4498.5|4499|4498.5|4499|4498.5|4499|4498.5|182
1640256310000|2021-12-23 10:45:10|4499.5|4499|4499|4498.5|4499.5|4499|4499|4498.5|479
1640256320000|2021-12-23 10:45:20|4498.5|4498|4499|4498|4499|4498.5|4498.5|4498|321
1640256330000|2021-12-23 10:45:30|4498.5||4498.5||4498.5||4498.5||0
1640256340000|2021-12-23 10:45:40|||||||||111
1640256390000|2021-12-23 10:46:30|4499|4498.5|4499|4498.5|4499|4498.5|4499|4498.5|2402
1640256400000|2021-12-23 10:46:40|4499.5|4499|4499.5|4498.5|4499.5|4499|4499|4498.5|402
1640256410000|2021-12-23 10:46:50|4499|4498|4498.5|4498|4499|4498|4498.5|4498|850
1640256420000|2021-12-23 10:47:00|4499|4498.5|4499|4498.5|4499.5|4498.5|4499|4498.5|2461
1640256430000|2021-12-23 10:47:10|4499.5|4499|4499.5|4499|4500|4499.5|4499.5|4499|668
1640256440000|2021-12-23 10:47:20|4500|4499.5|4499.5|4499|4500|4499.5|4499.5|4499|139
1640256450000|2021-12-23 10:47:30|4500|4499.5|4500|4499.5|4500|4499.5|4499.5|4499|616
1640256470000|2021-12-23 10:47:50|4499.5|4499|4499.5|4499|4500|4499.5|4499.5|4499|382
1640256490000|2021-12-23 10:48:10|4500|4499.5|4500|4499.5|4500.5|4499.5|4500|4499.5|1061
1640256510000|2021-12-23 10:48:30|4499.5|4499|4499.5|4499|4500|4499|4499.5|4499|499
1640256520000|2021-12-23 10:48:40|4500|4499.5|4501|4500|4501|4500|4500|4499.5|1263
1640256530000|2021-12-23 10:48:50|4500.5|4500.5|4501|4500.5|4501|4500.5|4500.5|4500|489
1640256540000|2021-12-23 10:49:00|4500.5|4500|4501|4500.5|4501|4500.5|4500.5|4500|734
1640256550000|2021-12-23 10:49:10|4501.5|4501|4501.5|4500.5|4501.5|4501|4501|4500.5|597
1640256560000|2021-12-23 10:49:20|4501|4500|4500.5|4500|4501|4500|4500.5|4500|242
1640256570000|2021-12-23 10:49:30|4500|4499.5|4500|4499|4500|4499.5|4499.5|4499|2269
1640256580000|2021-12-23 10:49:40||4499.5||4499.5||4499.5||4499|0
1640256590000|2021-12-23 10:49:50|4500.5|4500|4500.5|4499.5|4500.5|4500|4500|4499.5|2002
1640256600000|2021-12-23 10:50:00|4501|4500|4500.5|4500|4501|4500.5|4500.5|4500|2006
1640256610000|2021-12-23 10:50:10|4501|4500.5|4501|4500.5|4501.5|4501|4500.5|4500|2078
1640256620000|2021-12-23 10:50:20|4501.5|4501|4501.5|4501|4501.5|4501|4501|4500.5|1475
1640256630000|2021-12-23 10:50:30|4502||4501.5||4502||4501.5||890
1640256640000|2021-12-23 10:50:40|4502|4501.5|4502.5|4501.5|4502.5|4502|4501.5|4501|3240
1640256650000|2021-12-23 10:50:50|4502|4501|4502|4501.5|4502.5|4502|4501.5|4501|1833
1640256660000|2021-12-23 10:51:00|4501.5|4501|4501.5|4501|4501.5|4501.5|4501.5|4501|112
1640256670000|2021-12-23 10:51:10|4501|4500.5|4501|4500.5|4501.5|4501|4501|4500.5|5169
1640256680000|2021-12-23 10:51:20|4500.5|4500|4501|4500.5|4501|4500.5|4500.5|4500|2864
1640256690000|2021-12-23 10:51:30|4500.5|4500|4500.5|4500|4501|4500.5|4500.5|4500|0
1640256700000|2021-12-23 10:51:40|4500|4499.5|4500.5|4500|4500.5|4500|4500|4499.5|2272
1640256710000|2021-12-23 10:51:50||4499.5||4500||4500||4499.5|2691
1640256720000|2021-12-23 10:52:00|4500|4499.5|4501|4500|4501|4500.5|4500|4499.5|2304
1640256730000|2021-12-23 10:52:10|4500.5|4500.5|4500.5|4500|4501|4500.5|4500|4499.5|1336
1640256740000|2021-12-23 10:52:20|4500|4499.5|4500.5|4499.5|4500.5|4500|4500|4499.5|1864
1640256750000|2021-12-23 10:52:30|4500|4500|4500|4499.5|4500|4500|4500|4499.5|312
1640256760000|2021-12-23 10:52:40|4500.5|4500|4500.5|4500|4500.5|4500|4500|4499.5|2270
1640256770000|2021-12-23 10:52:50|4500|4499.5|4500.5|4500|4500.5|4500|4500|4499.5|2085
1640256780000|2021-12-23 10:53:00|4500|4499.5|4500.5|4500|4500.5|4500|4500|4499.5|1197
1640256790000|2021-12-23 10:53:10|4501|4500.5|4501|4500.5|4501.5|4501|4501|4500|6179
1640256800000|2021-12-23 10:53:20|4500.5|4500|4500.5|4500|4500.5|4500|4500.5|4500|2627
1640256810000|2021-12-23 10:53:30|4500|4499.5|4499.5|4499|4500|4499.5|4499.5|4499|1466
1640256820000|2021-12-23 10:53:40|4499|4498.5|4498.5|4498|4499|4498.5|4498.5|4498|2267
1640256830000|2021-12-23 10:53:50|4499|4498.5|4498|4497.5|4499|4498.5|4498|4497.5|5132
1640256840000|2021-12-23 10:54:00|4498.5|4498|4498|4497.5|4498.5|4498|4498|4497.5|1106
1640256850000|2021-12-23 10:54:10|4497.5|4497|4498|4497.5|4498|4497.5|4497.5|4497|1996
1640256860000|2021-12-23 10:54:20|4497.5|4497|4497.5|4497|4498|4497.5|4497.5|4497|1881
1640256870000|2021-12-23 10:54:30|4497|4496.5|4497|4496.5|4497|4496.5|4497|4496.5|1508
1640256880000|2021-12-23 10:54:40|4497.5|4497|4497|4496|4497.5|4497|4496.5|4496|1989
1640256890000|2021-12-23 10:54:50|4496.5|4495.5|4497|4496|4497|4496|4496|4495.5|3884
1640256900000|2021-12-23 10:55:00|4496.5|4495.5|4496|4495|4497|4495.5|4495.5|4495|859
1640256910000|2021-12-23 10:55:10|4495.5|4495.5|4496|4495.5|4496|4495.5|4495.5|4495|3641
1640256920000|2021-12-23 10:55:20|4494.5|4494|4494|4493|4495|4495.5|4494|4493|14847
1640256930000|2021-12-23 10:55:30|4493.5|4493.5|4493.5|4493|4494|4493.5|4493.5|4493|309
1640256940000|2021-12-23 10:55:40|4494|4493.5|4494.5|4494|4494.5|4494|4493.5|4493|3661
1640256950000|2021-12-23 10:55:50|4494|4493.5|4494|4493.5|4494.5|4493.5|4493|4492|4152
1640256970000|2021-12-23 10:56:10|4493.5|4493|4494|4493|4494|4493.5|4493.5|4493|3741
1640256980000|2021-12-23 10:56:20|4494.5|4493.5|4494.5|4494|4495|4494.5|4493.5|4493|7416
1640256990000|2021-12-23 10:56:30|4495|4494.5|4495|4494|4495.5|4495|4495|4494|314
1640257000000|2021-12-23 10:56:40|4495.5|4494.5|4496|4495.5|4496|4495.5|4495.5|4494|2535
1640257010000|2021-12-23 10:56:50|4495.5|4495|4496|4495|4496|4495.5|4495.5|4495|2041
1640257020000|2021-12-23 10:57:00|4495.5|4495.5|4496|4495.5|4496|4495.5|4495.5|4495.5|56
1640257030000|2021-12-23 10:57:10|4495.5|4495|4495.5|4495|4496|4495.5|4495|4494|2405
1640257040000|2021-12-23 10:57:20|4496|4494.5|4496|4495.5|4496|4495.5|4495.5|4494.5|2552
1640257050000|2021-12-23 10:57:30|4495.5|4495|4495.5|4494.5|4495.5|4495.5|4495|4494.5|1085
1640257060000|2021-12-23 10:57:40|4495|4495|4495.5|4494.5|4496|4495.5|4495|4494.5|1785
1640257070000|2021-12-23 10:57:50|4496|4495.5|4495.5|4494.5|4496|4495.5|4495.5|4494.5|1709
1640257080000|2021-12-23 10:58:00|4495|4495|4496.5|4496|4496.5|4496|4495|4495|1518
1640257090000|2021-12-23 10:58:10|4497|4495.5|4496.5|4496|4497|4496.5|4496|4495.5|2185
1640257100000|2021-12-23 10:58:20|4497|4496.5|4496.5|4496|4497|4496.5|4496.5|4496|1875
1640257110000|2021-12-23 10:58:30|4497|4496.5|4496.5|4496|4497|4496.5|4496.5|4496|213
1640257120000|2021-12-23 10:58:40|4496|4495.5|4496.5|4496|4497|4496.5|4496|4495|2964
1640257130000|2021-12-23 10:58:50|4496|4495.5|4496.5|4496|4497|4496.5|4496|4495.5|2239
1640257140000|2021-12-23 10:59:00|4496|4495.5|4495.5|4495|4496|4495.5|4495.5|4495|766
1640257150000|2021-12-23 10:59:10|4496|4495.5|4495.5|4495|4496.5|4496|4495.5|4495|2705
1640257160000|2021-12-23 10:59:20|4495|4494.5|4494.5|4494|4495|4494.5|4494.5|4494|3354
1640257170000|2021-12-23 10:59:30|4494|4493.5|4494.5|4493.5|4494.5|4494|4494|4493.5|396
1640257180000|2021-12-23 10:59:40|4494|4494|4494|4493.5|4494.5|4494|4494|4493.5|2712
1640257190000|2021-12-23 10:59:50|4494.5|4494|4494.5|4494|4495|4494.5|4494|4493.5|1640
1640257210000|2021-12-23 11:00:10|4495|4494.5|4496.5|4496|4496.5|4496|4495|4494.5|2073
1640257220000|2021-12-23 11:00:20|4497|4496.5|4497|4496|4497.5|4496.5|4496.5|4496|1589
1640257230000|2021-12-23 11:00:30|4496.5|4496.5|4497|4496|4497|4496.5|4496.5|4496|356
1640257240000|2021-12-23 11:00:40||4496.5||4496.5||4496.5||4496.5|0
1640257250000|2021-12-23 11:00:50|4497.5|4497|4498|4497|4498|4497.5|4497.5|4497|1611
1640257260000|2021-12-23 11:01:00||4497.5||4497.5||4497.5||4497|0
1640257270000|2021-12-23 11:01:10|4498.5|4498|4499|4498.5|4499|4498.5|4498.5|4498|432
1640257280000|2021-12-23 11:01:20|4498.5|4498|4498.5|4498|4499|4498|4498.5|4498|416
1640257300000|2021-12-23 11:01:40|4498|4497.5|4497.5|4497|4498|4497.5|4497.5|4497|1751
1640257310000|2021-12-23 11:01:50|4497|4496.5|4496.5|4495.5|4497|4496.5|4496|4495.5|553
1640257320000|2021-12-23 11:02:00|4497|4496|4496.5|4495.5|4497|4496.5|4496.5|4495.5|56
1640257330000|2021-12-23 11:02:10||4496||4496||4496||4495.5|0
1640257350000|2021-12-23 11:02:30|4497|4495.5|4496.5|4495.5|4497|4495.5|4496|4495.5|15
1640257360000|2021-12-23 11:02:40|4496|4496|4496|4495.5|4496|4496|4496|4495.5|63
1640257370000|2021-12-23 11:02:50|4496.5|4496|4497.5|4496.5|4498|4497|4496.5|4496|598
1640257380000|2021-12-23 11:03:00||4497||4496.5||4497||4496.5|0
1640257400000|2021-12-23 11:03:20||4497||4497||4497||4497|0
1640257410000|2021-12-23 11:03:30|4497|4496.5|4497|4496.5|4497|4496.5|4497|4496.5|204
1640257420000|2021-12-23 11:03:40|4496.5|4496|4496.5|4495.5|4496.5|4496|4496|4495|1614
1640257430000|2021-12-23 11:03:50|4496|4496|4496.5|4496|4496.5|4496|4496|4495.5|465
1640257450000|2021-12-23 11:04:10|4496|4495.5|4496.5|4495.5|4496.5|4495.5|4496|4495.5|161
1640257460000|2021-12-23 11:04:20|4496|4496|4496.5|4496|4496.5|4496|4496|4496|0
1640257470000|2021-12-23 11:04:30||4495.5||4496||4496||4495.5|243
1640257480000|2021-12-23 11:04:40|4497|4496.5|4497|4496.5|4497.5|4497|4497|4496.5|371
1640257490000|2021-12-23 11:04:50|4497.5|4497|4497|4496|4497.5|4497|4497|4496|0
1640257510000|2021-12-23 11:05:10|4496.5||4496.5||4496.5||4496.5||111
1640257520000|2021-12-23 11:05:20|4496|4495.5|4495.5|4494.5|4496|4495.5|4495|4494.5|3012
1640257530000|2021-12-23 11:05:30|4495|4494|4494.5|4494|4495|4494.5|4494.5|4493.5|1955
1640257540000|2021-12-23 11:05:40|4495|4494.5|4494|4493.5|4495|4494.5|4494|4493.5|474
1640257550000|2021-12-23 11:05:50|4493.5|4493|4493.5|4493|4493.5|4493|4493.5|4493|430
1640257560000|2021-12-23 11:06:00|4493|4492.5|4493.5|4492.5|4493.5|4493|4493|4492.5|35
1640257570000|2021-12-23 11:06:10||4493||4493||4493||4492.5|0
1640257580000|2021-12-23 11:06:20|4494|4493.5|4494|4493|4494|4493.5|4493.5|4493|269
1640257590000|2021-12-23 11:06:30|4494.5|4493.5|4494.5|4494|4494.5|4494|4494.5|4493.5|728
1640257600000|2021-12-23 11:06:40|4495|4494.5|4494.5|4494|4495|4494.5|4494|4493.5|268
1640257610000|2021-12-23 11:06:50|4495|4494.5|4493.5|4493|4495|4494.5|4493.5|4493|1668
1640257620000|2021-12-23 11:07:00|4494||4494||4494||4494||0
1640257630000|2021-12-23 11:07:10|4494.5|4493.5|4495|4494.5|4495|4494.5|4494.5|4493.5|1054
1640257640000|2021-12-23 11:07:20|4495.5|4495|4496|4495.5|4496|4495.5|4495.5|4495|10
1640257650000|2021-12-23 11:07:30|4495.5|4495|4495.5|4495|4495.5|4495|4495.5|4495|56
1640257660000|2021-12-23 11:07:40|4496|4495.5|4496|4495.5|4496|4495.5|4496|4495|237
1640257680000|2021-12-23 11:08:00|4495.5|4495|4496|4495.5|4496|4495.5|4495.5|4495|136
1640257690000|2021-12-23 11:08:10|4496.5||4496||4496.5||4496||261
1640257700000|2021-12-23 11:08:20|4496.5|4496|4496|4495.5|4497|4496.5|4496|4495.5|768
1640257710000|2021-12-23 11:08:30|4495.5|4495|4495.5|4495|4496|4495|4495.5|4494.5|1992
1640257720000|2021-12-23 11:08:40|4495|4494.5|4494.5|4494|4495|4494.5|4494|4493.5|778
1640257730000|2021-12-23 11:08:50|4495|4494.5|4495|4494.5|4495|4494.5|4495|4494|102
1640257760000|2021-12-23 11:09:20|4495.5|4495|4496.5|4496|4496.5|4496|4495.5|4495|578
1640257770000|2021-12-23 11:09:30||4495.5||4496||4496||4495.5|15
1640257790000|2021-12-23 11:09:50|4497|4496.5|4497|4496.5|4497|4496.5|4497|4496.5|148
1640257800000|2021-12-23 11:10:00|4497.5|4497|4497.5|4497|4497.5|4497|4497|4496.5|209
1640257810000|2021-12-23 11:10:10|4497|4496.5|4497.5|4497|4497.5|4497|4497|4496.5|5
1640257820000|2021-12-23 11:10:20|4498|4497.5|4498|4497.5|4498|4497.5|4498|4497.5|56
1640257830000|2021-12-23 11:10:30|4497.5|4497|4497.5|4497|4497.5|4497.5|4497.5|4497|0
1640257840000|2021-12-23 11:10:40|4497|4496.5|4497.5|4497|4498|4497|4497|4496|1254
1640257850000|2021-12-23 11:10:50|4498|4497.5|4498.5|4498|4498.5|4498|4498|4497.5|202
1640257860000|2021-12-23 11:11:00|4499|4497.5|4500|4499.5|4500|4499.5|4499|4497.5|917
1640257880000|2021-12-23 11:11:20|4500.5|4500|4500.5|4500|4500.5|4500|4500.5|4500|801
1640257890000|2021-12-23 11:11:30|4501|4500.5|4499.5|4499|4501|4500.5|4499.5|4499|1831
1640257900000|2021-12-23 11:11:40|4500|4498.5|4499.5|4498.5|4500|4498.5|4499|4498.5|0
1640257910000|2021-12-23 11:11:50|4499|4499|4499|4498.5|4499|4499|4498.5|4498|207
1640257920000|2021-12-23 11:12:00||4498||4498.5||4498.5||4498|236
1640257930000|2021-12-23 11:12:10|4499.5|4499|4500|4499|4500|4499|4499.5|4499|577
1640257940000|2021-12-23 11:12:20|4499.5|4499.5|4500.5|4499.5|4500.5|4500|4499.5|4499.5|100
1640257950000|2021-12-23 11:12:30||4500||4500||4500||4499.5|34
1640257960000|2021-12-23 11:12:40|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499.5|4
1640257980000|2021-12-23 11:13:00|4499.5|4499|4499|4498.5|4500|4499|4499|4498.5|997
1640257990000|2021-12-23 11:13:10|4498.5|4498|4499|4498.5|4499|4498.5|4498.5|4498|659
1640258000000|2021-12-23 11:13:20||4498||4498||4498.5||4498|150
1640258010000|2021-12-23 11:13:30|4498.5|4498.5|4499|4498.5|4499|4498.5|4498.5|4498.5|510
1640258020000|2021-12-23 11:13:40|4498.5|4498|4498.5|4498|4499|4498.5|4498|4497|1202
1640258030000|2021-12-23 11:13:50|4498|4497.5|4498|4497.5|4498|4497.5|4498|4497.5|305
1640258040000|2021-12-23 11:14:00|4497.5|4497|4497.5|4496.5|4497.5|4497|4497|4496.5|280
1640258050000|2021-12-23 11:14:10||4497||4497||4497||4496.5|36
1640258060000|2021-12-23 11:14:20|4498|4497.5|4497.5|4497|4498|4497.5|4497.5|4497|121
1640258070000|2021-12-23 11:14:30|4497|4496.5|4497.5|4496.5|4497.5|4497|4497|4496.5|133
1640258080000|2021-12-23 11:14:40||4497||4496.5||4497||4496.5|0
1640258090000|2021-12-23 11:14:50|4498|4497|4497.5|4497|4498|4497|4497.5|4497|168
1640258100000|2021-12-23 11:15:00|4497|4496.5|4497|4496.5|4497.5|4496.5|4497|4496.5|66
1640258110000|2021-12-23 11:15:10|4497.5|4497|4497.5|4497|4497.5|4497|4497|4496.5|161
1640258120000|2021-12-23 11:15:20|4498|4497.5|4498|4497.5|4498|4497.5|4498|4497.5|568
1640258130000|2021-12-23 11:15:30|4498.5|4498|4498|4497.5|4498.5|4498|4498|4497.5|389
1640258140000|2021-12-23 11:15:40|4498.5|4498|4498.5|4497.5|4498.5|4498|4498.5|4497.5|50
1640258150000|2021-12-23 11:15:50|4499|4498|4499.5|4498.5|4499.5|4499|4499|4498|152
1640258160000|2021-12-23 11:16:00|4500|4499|4499.5|4499|4500|4499|4499.5|4499|0
1640258170000|2021-12-23 11:16:10|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499|56
1640258180000|2021-12-23 11:16:20|4499.5|4499|4500|4499.5|4500|4499.5|4499.5|4499|270
1640258190000|2021-12-23 11:16:30|4500.5|4500|4500.5|4500|4500.5|4500|4500.5|4500|410
1640258200000|2021-12-23 11:16:40|4501|4500.5|4500.5|4500|4501|4500.5|4500.5|4500|338
1640258210000|2021-12-23 11:16:50|4500|4499.5|4500.5|4500|4500.5|4500|4500|4499.5|92
1640258240000|2021-12-23 11:17:20|4500|4499.5|4500.5|4500|4500.5|4500|4500|4499.5|526
1640258260000|2021-12-23 11:17:40||4499.5||4499.5||4499.5||4499.5|49
1640258270000|2021-12-23 11:17:50||4500||4500||4500||4500|0
1640258280000|2021-12-23 11:18:00|||||||||259
1640258300000|2021-12-23 11:18:20|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499.5|61
1640258310000|2021-12-23 11:18:30|4500.5|4500|4500.5|4500|4500.5|4500|4500.5|4500|377
1640258330000|2021-12-23 11:18:50|4501|4500.5|4502|4501.5|4502|4501.5|4501|4500.5|373
1640258340000|2021-12-23 11:19:00||4501||4501.5||4501.5||4501|0
1640258360000|2021-12-23 11:19:20|||||||||50
1640258370000|2021-12-23 11:19:30|||||||||100
1640258400000|2021-12-23 11:20:00|4501.5|4501|4502|4501.5|4502|4501.5|4501.5|4501|717
1640258410000|2021-12-23 11:20:10|4501.5|4501|4502|4501|4502|4501.5|4501.5|4501|721
1640258420000|2021-12-23 11:20:20|4501.5|4501.5|4502.5|4502|4502.5|4502|4501.5|4501.5|694
1640258430000|2021-12-23 11:20:30|4503|4502.5|4502.5|4502|4503|4502.5|4502.5|4502|70
1640258440000|2021-12-23 11:20:40|4503|4502.5|4503|4502.5|4503|4502.5|4502.5|4502|271
1640258450000|2021-12-23 11:20:50|4502.5|4502|4502.5|4502|4502.5|4502|4502.5|4502|0
1640258460000|2021-12-23 11:21:00|4503|4502.5|4503|4502.5|4503|4502.5|4503|4502.5|121
1640258480000|2021-12-23 11:21:20|4503.5|4503|4504|4503.5|4504|4503.5|4503.5|4503|1175
1640258490000|2021-12-23 11:21:30|4503.5|4503|4503.5|4503|4503.5|4503|4503|4502.5|5029
1640258500000|2021-12-23 11:21:40|4503|4502.5|4503|4502.5|4503.5|4503|4503|4502.5|76
1640258510000|2021-12-23 11:21:50|4502.5|4502|4502.5|4502|4502.5|4502|4502|4501.5|409
1640258520000|2021-12-23 11:22:00|4503|4502.5|4503|4502|4503|4502.5|4502.5|4502|542
1640258530000|2021-12-23 11:22:10|||||||||50
1640258540000|2021-12-23 11:22:20|4503.5|4502.5|4503.5|4502.5|4503.5|4503|4503|4502.5|1132
1640258550000|2021-12-23 11:22:30|4503|4502|4503.5|4503|4503.5|4503|4503|4502|10
1640258560000|2021-12-23 11:22:40|4504|4502.5|4503.5|4503|4504|4503|4503.5|4502.5|20
1640258570000|2021-12-23 11:22:50||4502.5||4503||4503||4502.5|0
1640258580000|2021-12-23 11:23:00|4504|4503.5|4504.5|4503.5|4504.5|4504|4504|4503.5|1274
1640258590000|2021-12-23 11:23:10||4504||4504||4504||4504|0
1640258600000|2021-12-23 11:23:20||4503.5||4504||4504||4503.5|0
1640258620000|2021-12-23 11:23:40|4504|4503.5|4503.5|4503|4504|4503.5|4503.5|4503|1527
1640258630000|2021-12-23 11:23:50|4504|4503.5|4504.5|4503.5|4504.5|4504|4504|4503.5|384
1640258640000|2021-12-23 11:24:00|4504|4503|4503.5|4503|4504|4503.5|4503.5|4503|1412
1640258650000|2021-12-23 11:24:10|||||||||60
1640258670000|2021-12-23 11:24:30|4504|4503.5|4503.5|4503|4504|4503.5|4503.5|4503|636
1640258680000|2021-12-23 11:24:40|4504||4503.5||4504||4503.5||226
1640258690000|2021-12-23 11:24:50|4504||4504||4504||4503.5||4
1640258700000|2021-12-23 11:25:00|4504.5|4503.5|4504.5|4504|4504.5|4504|4504.5|4503.5|224
1640258720000|2021-12-23 11:25:20|4505|4504.5|4505|4504.5|4505|4504.5|4504.5|4504|1194
1640258730000|2021-12-23 11:25:30|4505.5|4505|4505.5|4505|4505.5|4505|4505.5|4505|3421
1640258760000|2021-12-23 11:26:00|4506|4505.5|4506|4505.5|4506.5|4505.5|4506|4505.5|667
1640258770000|2021-12-23 11:26:10|4505.5|4505|4506|4505.5|4506|4505.5|4505.5|4505|1651
1640258780000|2021-12-23 11:26:20|4505.5|4505|4505|4504.5|4505.5|4505|4505|4504.5|757
1640258820000|2021-12-23 11:27:00|4505.5|4504|4506|4505|4506|4505.5|4505.5|4504|624
1640258830000|2021-12-23 11:27:10|4505.5|4505.5|4506|4505.5|4506|4505.5|4505.5|4505|0
1640258850000|2021-12-23 11:27:30|4506.5|4506|4506.5|4506|4507|4506.5|4506|4506|425
1640258860000|2021-12-23 11:27:40|4506|4505.5|4506|4505.5|4506|4505.5|4506|4505.5|611
1640258870000|2021-12-23 11:27:50|4506.5|4506|4506.5|4505.5|4506.5|4506|4506|4505.5|1676
1640258880000|2021-12-23 11:28:00|4506|4506|4506.5|4505.5|4506.5|4506|4506|4505.5|203
1640258890000|2021-12-23 11:28:10|4506||4506.5||4506.5||4506||25
1640258900000|2021-12-23 11:28:20|4506|4506|4506.5|4506|4506.5|4506|4506|4505.5|372
1640258910000|2021-12-23 11:28:30|4507||4506.5||4507||4506.5||0
1640258920000|2021-12-23 11:28:40|4507|4506.5|4507.5|4507|4507.5|4507|4507|4506.5|111
1640258930000|2021-12-23 11:28:50|4508|4506.5|4507.5|4506.5|4508|4506.5|4507.5|4506.5|11
1640258940000|2021-12-23 11:29:00|4508|4507|4507.5|4507|4508|4507.5|4507.5|4506.5|1649
1640258950000|2021-12-23 11:29:10|||||||||217
1640258960000|2021-12-23 11:29:20|||||||||22
1640258970000|2021-12-23 11:29:30|4507|4506.5|4506.5|4506|4507|4506.5|4506.5|4506|372
1640258980000|2021-12-23 11:29:40|||||||||282
1640258990000|2021-12-23 11:29:50|4506|4505.5|4506|4505.5|4506.5|4506|4506|4505.5|1431
1640259000000|2021-12-23 11:30:00|4506.5|4506|4507|4506|4507|4506.5|4506|4505.5|996
1640259010000|2021-12-23 11:30:10|4506.5|4505.5|4506.5|4505.5|4506.5|4506|4506|4505.5|809
1640259020000|2021-12-23 11:30:20||4506||4506||4506||4505.5|535
1640259030000|2021-12-23 11:30:30||4505.5||4505.5||4506||4505.5|0
1640259040000|2021-12-23 11:30:40|4506|4506|4506.5|4506|4506.5|4506|4506|4505.5|156
1640259050000|2021-12-23 11:30:50|4507|4506.5|4507|4506.5|4507|4506.5|4507|4506.5|416
1640259060000|2021-12-23 11:31:00|4506.5|4505.5|4506.5|4506|4506.5|4506|4506|4505.5|3181
1640259070000|2021-12-23 11:31:10|4506|4505.5|4506.5|4505.5|4506.5|4505.5|4506|4505.5|927
1640259080000|2021-12-23 11:31:20|4506|4506|4506.5|4506|4506.5|4506|4506|4506|0
1640259100000|2021-12-23 11:31:40|4507||4506.5||4507||4506.5||140
1640259110000|2021-12-23 11:31:50|4507|4506.5|4507|4506.5|4507|4506.5|4507|4506.5|116
1640259120000|2021-12-23 11:32:00|4507.5|4507|4507.5|4507|4507.5|4507|4507.5|4507|82
1640259130000|2021-12-23 11:32:10|4508||4508||4508||4508||0
1640259140000|2021-12-23 11:32:20|4507.5|4507.5|4508.5|4507.5|4509|4508|4507.5|4507.5|157
1640259160000|2021-12-23 11:32:40||4508||4507.5||4508||4507.5|0
1640259170000|2021-12-23 11:32:50|4509|4508|4509|4508.5|4509|4508.5|4509|4508|970
1640259180000|2021-12-23 11:33:00|4508.5|4508|4508.5|4508|4508.5|4508|4508.5|4508|1696
1640259200000|2021-12-23 11:33:20|4508|4507.5|4508.5|4507.5|4508.5|4508|4508|4507.5|399
1640259210000|2021-12-23 11:33:30|4508||4508||4508||4508||4
1640259220000|2021-12-23 11:33:40|4507.5|4507|4507.5|4507|4507.5|4507|4507.5|4507|607
1640259240000|2021-12-23 11:34:00|4509.5|4507.5|4509.5|4509|4509.5|4509|4509|4507.5|6155
1640259250000|2021-12-23 11:34:10|4510|4509.5|4510|4509.5|4511.5|4510.5|4509.5|4509|13082
1640259260000|2021-12-23 11:34:20|4510.5|4510|4510.5|4510|4510.5|4510|4510.5|4509.5|668
1640259270000|2021-12-23 11:34:30|4510|4509.5|4511|4510.5|4511|4510.5|4510|4509|547
1640259280000|2021-12-23 11:34:40|4511.5|4511|4511.5|4510.5|4511.5|4511|4511.5|4510.5|36
1640259290000|2021-12-23 11:34:50|4511|4511|4511|4510.5|4512.5|4512|4511|4510.5|3233
1640259300000|2021-12-23 11:35:00|4510.5|4510|4508.5|4508|4511|4510|4508.5|4507.5|1283
1640259310000|2021-12-23 11:35:10|4509|4508.5|4508.5|4507.5|4509|4508.5|4508.5|4507.5|1390
1640259320000|2021-12-23 11:35:20||4508||4508||4508||4508|95
1640259330000|2021-12-23 11:35:30|4509|4508.5|4508.5|4508|4509|4508.5|4508.5|4508|885
1640259340000|2021-12-23 11:35:40|4509|4508.5|4509|4508.5|4509|4508.5|4508.5|4508|10
1640259360000|2021-12-23 11:36:00|4508.5|4508|4509|4508|4509|4508.5|4508.5|4508|192
1640259370000|2021-12-23 11:36:10|4508.5|4508.5|4508.5|4508|4509|4508.5|4508.5|4508|70
1640259380000|2021-12-23 11:36:20|4509|4508.5|4508.5|4508|4509|4508.5|4508.5|4508|552
1640259390000|2021-12-23 11:36:30|4509|4508.5|4509|4508.5|4509|4508.5|4509|4508.5|3
1640259400000|2021-12-23 11:36:40|4508.5|4508|4509|4508.5|4509|4508.5|4508.5|4508|261
1640259410000|2021-12-23 11:36:50|4508.5|4508|4508.5|4508|4508.5|4508|4508.5|4508|56
1640259420000|2021-12-23 11:37:00|4509|4508.5|4509|4508.5|4509|4508.5|4508.5|4508|1409
1640259430000|2021-12-23 11:37:10|4509.5|4509|4509.5|4509|4510|4509|4509.5|4509|1374
1640259450000|2021-12-23 11:37:30|4510|4509.5|4510|4509.5|4510|4509.5|4510|4509|302
1640259470000|2021-12-23 11:37:50|4509.5|4509|4510|4509.5|4510|4509.5|4509.5|4509|113
1640259480000|2021-12-23 11:38:00|4509.5|4509|4510|4509.5|4510|4509.5|4509.5|4509|60
1640259490000|2021-12-23 11:38:10|4510.5|4510|4511.5|4511|4511.5|4511|4510.5|4510|412
1640259500000|2021-12-23 11:38:20|4511|4510.5|4511.5|4511|4511.5|4511|4511|4510.5|684
1640259520000|2021-12-23 11:38:40|4511|4510.5|4511|4510.5|4511.5|4511|4511|4510.5|148
1640259530000|2021-12-23 11:38:50|4511.5|4511|4511.5|4511|4511.5|4511|4511|4510.5|225
1640259540000|2021-12-23 11:39:00|4512|4511.5|4512|4511.5|4512|4511.5|4512|4511.5|0
1640259550000|2021-12-23 11:39:10|4512.5|4512|4512.5|4511.5|4512.5|4512|4512|4511.5|204
1640259560000|2021-12-23 11:39:20|4512|4511|4512|4511|4512.5|4511.5|4511.5|4510.5|2369
1640259580000|2021-12-23 11:39:40||4511.5||4511.5||4511.5||4511|46
1640259590000|2021-12-23 11:39:50|4512.5|4512|4512|4511.5|4512.5|4512|4512|4510.5|3857
1640259600000|2021-12-23 11:40:00|4511.5|4511|4512.5|4512|4512.5|4512|4511.5|4511|269
1640259620000|2021-12-23 11:40:20|4513|4512.5|4513|4512|4513|4512.5|4512.5|4512|1650
1640259630000|2021-12-23 11:40:30|4512.5|4512.5|4513|4512|4513|4512.5|4512.5|4512|181
1640259640000|2021-12-23 11:40:40|4512.5||4513||4513||4512.5||50
1640259650000|2021-12-23 11:40:50||4512.5||4512.5||4512.5||4512|0
1640259660000|2021-12-23 11:41:00|4513.5|4513|4513|4512.5|4513.5|4513|4513|4512.5|2380
1640259680000|2021-12-23 11:41:20|4513.5|4513|4513.5|4512.5|4513.5|4513|4513|4512.5|0
1640259690000|2021-12-23 11:41:30||4513||4513||4513||4512.5|152
1640259700000|2021-12-23 11:41:40|4513|4512.5|4513.5|4512.5|4513.5|4512.5|4513|4512.5|1276
1640259710000|2021-12-23 11:41:50|4513||4513||4513||4513||0
1640259720000|2021-12-23 11:42:00|4513.5||4513||4513.5||4513||35
1640259730000|2021-12-23 11:42:10|4513.5||4513||4513.5||4513||0
1640259740000|2021-12-23 11:42:20|4513.5|4513|4513.5|4513|4513.5|4513|4513.5|4512.5|56
1640259750000|2021-12-23 11:42:30|||||||||2
1640259760000|2021-12-23 11:42:40|4514|4513.5|4514|4513.5|4514|4513.5|4514|4513.5|20
1640259770000|2021-12-23 11:42:50|4513.5|4513|4513.5|4513|4513.5|4513|4513.5|4513|916
1640259810000|2021-12-23 11:43:30|4513|4512.5|4513|4512.5|4513|4512.5|4512.5|4512|1474
1640259820000|2021-12-23 11:43:40|4512.5|4512|4512.5|4512|4512.5|4512|4512.5|4512|0
1640259830000|2021-12-23 11:43:50|||||||||23
1640259840000|2021-12-23 11:44:00|4512|4511.5|4512|4511.5|4512|4511.5|4511.5|4511|2328
1640259850000|2021-12-23 11:44:10|4512.5|4512|4512.5|4512|4513|4512|4512.5|4512|568
1640259860000|2021-12-23 11:44:20|4513||4512.5||4513||4512.5||250
1640259870000|2021-12-23 11:44:30|4513||4512.5||4513||4512.5||0
1640259880000|2021-12-23 11:44:40|4512|4511.5|4512|4511.5|4512.5|4511.5|4512|4511.5|695
1640259900000|2021-12-23 11:45:00|4511.5|4511|4511|4510.5|4511.5|4511|4510.5|4510|1029
1640259910000|2021-12-23 11:45:10|4510.5|4510|4510|4509.5|4510.5|4510|4510|4509|96
1640259920000|2021-12-23 11:45:20|4510.5||4510.5||4510.5||4510||57
1640259930000|2021-12-23 11:45:30|4510|4509|4510|4509.5|4510.5|4509.5|4509.5|4509|1527
1640259940000|2021-12-23 11:45:40|4509.5|4509|4509.5|4509|4509.5|4509|4509.5|4509|978
1640259950000|2021-12-23 11:45:50|4510|4509.5|4510|4509.5|4510|4509.5|4509.5|4509.5|0
1640259960000|2021-12-23 11:46:00|4510.5|4510|4510.5|4510|4510.5|4510|4510.5|4510|1176
1640259980000|2021-12-23 11:46:20|4510|4509.5|4510|4509|4510|4509.5|4510|4509|600
1640259990000|2021-12-23 11:46:30|4509.5|4509.5|4509.5|4509|4509.5|4509.5|4509.5|4509|3
1640260000000|2021-12-23 11:46:40|4510|4509.5|4510|4509|4510|4509.5|4509.5|4509|603
1640260010000|2021-12-23 11:46:50|4509.5|4509.5|4509.5|4509|4509.5|4509.5|4509.5|4509|40
1640260020000|2021-12-23 11:47:00|4509|4508.5|4508|4507.5|4509|4508.5|4508|4507.5|6336
1640260030000|2021-12-23 11:47:10|||||||||242
1640260060000|2021-12-23 11:47:40|4507.5|4507|4507.5|4507|4507.5|4507|4507.5|4507|578
1640260070000|2021-12-23 11:47:50|||||||||20
1640260080000|2021-12-23 11:48:00|4507|4506.5|4504.5|4503.5|4507|4506.5|4504.5|4503.5|3299
1640260090000|2021-12-23 11:48:10|4504|4504|4504|4503.5|4504.5|4504|4504|4503.5|0
1640260100000|2021-12-23 11:48:20|4503.5|4503|4503|4502.5|4503.5|4503|4503|4502.5|142
1640260110000|2021-12-23 11:48:30|4503.5|4503|4503.5|4503|4503.5|4503|4503|4503|1187
1640260120000|2021-12-23 11:48:40|4504|4503.5|4505|4504|4505|4504.5|4504|4503.5|222
1640260130000|2021-12-23 11:48:50|4504.5||4504.5||4504.5||4504.5||0
1640260140000|2021-12-23 11:49:00|4505|4504.5|4505|4504|4506|4505.5|4504.5|4504|1368
1640260150000|2021-12-23 11:49:10|4504.5|4504.5|4505|4504.5|4505.5|4504.5|4504.5|4504.5|585
1640260170000|2021-12-23 11:49:30|4505.5|4505|4505.5|4504.5|4505.5|4505|4505|4504.5|303
1640260190000|2021-12-23 11:49:50|4505||4505.5||4505.5||4505||0
1640260200000|2021-12-23 11:50:00|4506|4505|4507|4506.5|4507|4506.5|4506|4505|365
1640260210000|2021-12-23 11:50:10|4507.5|4507|4507.5|4506.5|4507.5|4507|4507.5|4506.5|1
1640260220000|2021-12-23 11:50:20|4508|4507|4508.5|4508|4508.5|4508|4508|4507|2191
1640260230000|2021-12-23 11:50:30|4509|4508.5|4509|4508.5|4509|4508.5|4509|4508|0
1640260240000|2021-12-23 11:50:40|4509.5|4509|4509|4508.5|4509.5|4509|4509|4508.5|415
1640260250000|2021-12-23 11:50:50|4508.5|4508|4508.5|4508|4509|4508.5|4508.5|4508|1374
1640260260000|2021-12-23 11:51:00|||||||||300
1640260280000|2021-12-23 11:51:20|4508|4507.5|4508.5|4507.5|4508.5|4508|4508|4507.5|588
1640260290000|2021-12-23 11:51:30||4508||4507.5||4508||4507.5|0
1640260300000|2021-12-23 11:51:40|4508|4508|4508|4507.5|4508.5|4508|4508|4507.5|331
1640260310000|2021-12-23 11:51:50|4507.5|4507|4507.5|4507|4507.5|4507|4507.5|4507|45
1640260330000|2021-12-23 11:52:10|4507|4506.5|4507|4506.5|4507|4506.5|4507|4506.5|597
1640260350000|2021-12-23 11:52:30|4507.5|4507|4507|4506.5|4507.5|4507|4507|4506.5|570
1640260360000|2021-12-23 11:52:40|||||||||130
1640260370000|2021-12-23 11:52:50|||||||||170
1640260380000|2021-12-23 11:53:00|4506.5|4506|4507.5|4507|4507.5|4507|4506.5|4506|779
1640260390000|2021-12-23 11:53:10|4508|4507.5|4508|4507.5|4508|4507.5|4508|4507.5|0
1640260400000|2021-12-23 11:53:20|4508.5|4508|4508.5|4508|4508.5|4508|4508.5|4508|60
1640260420000|2021-12-23 11:53:40|4509|4508.5|4508.5|4508|4509|4508.5|4508.5|4508|1449
1640260430000|2021-12-23 11:53:50|4509|4508.5|4508.5|4508|4509|4508.5|4508.5|4508|98
1640260440000|2021-12-23 11:54:00|4508|4507.5|4507.5|4507|4508|4507.5|4507.5|4507|979
1640260450000|2021-12-23 11:54:10|4507|4506.5|4507|4506|4507.5|4507|4507|4506|1844
1640260460000|2021-12-23 11:54:20|4506.5||4506.5||4506.5||4506.5||0
1640260470000|2021-12-23 11:54:30|4506|4505.5|4506|4505.5|4506.5|4505.5|4506|4505.5|232
1640260480000|2021-12-23 11:54:40|4506.5|4506|4506.5|4506|4506.5|4506|4506.5|4506|599
1640260490000|2021-12-23 11:54:50|4506|4505.5|4506|4505.5|4506|4505.5|4506|4505.5|0
1640260500000|2021-12-23 11:55:00|4506.5|4506|4506.5|4506|4506.5|4506|4506.5|4505.5|345
1640260510000|2021-12-23 11:55:10||4505.5||4506||4506||4505.5|0
1640260520000|2021-12-23 11:55:20||4505.5||4506||4506||4505.5|0
1640260530000|2021-12-23 11:55:30||4505.5||4506||4506||4505.5|0
1640260540000|2021-12-23 11:55:40|4507|4506.5|4507|4506.5|4507.5|4507|4507|4506|1064
1640260560000|2021-12-23 11:56:00|4507.5|4507|4507.5|4507|4507.5|4507|4507.5|4507|100
1640260570000|2021-12-23 11:56:10|4507|4506.5|4506|4505.5|4507|4506.5|4506|4505.5|1955
1640260580000|2021-12-23 11:56:20|4506.5|4506|4507|4506.5|4507|4506.5|4506.5|4506|282
1640260590000|2021-12-23 11:56:30|4507.5|4507|4507.5|4506.5|4507.5|4507|4507.5|4506.5|266
1640260600000|2021-12-23 11:56:40|4508|4507.5|4508|4507.5|4508|4507.5|4508|4507|405
1640260610000|2021-12-23 11:56:50|4507.5|4507|4507.5|4507|4508|4507.5|4507.5|4507|171
1640260620000|2021-12-23 11:57:00|4508|4507.5|4508|4507.5|4508|4507.5|4508|4507.5|56
1640260630000|2021-12-23 11:57:10|4507.5|4507|4507.5|4507|4507.5|4507|4507.5|4507|331
1640260640000|2021-12-23 11:57:20|4508|4507.5|4508|4507|4508|4507.5|4507.5|4507|97
1640260650000|2021-12-23 11:57:30|4507.5|4506.5|4507|4506.5|4508|4506.5|4506.5|4506|478
1640260660000|2021-12-23 11:57:40|4506.5|4506|4507|4506|4507|4506.5|4506.5|4506|0
1640260670000|2021-12-23 11:57:50|4506.5||4507||4507||4506.5||0
1640260680000|2021-12-23 11:58:00|4506.5|4506.5|4506.5|4506|4506.5|4506.5|4506.5|4506|136
1640260710000|2021-12-23 11:58:30|4506|4505.5|4506|4505.5|4506.5|4506|4506|4505.5|2081
1640260730000|2021-12-23 11:58:50|4506.5|4506|4506|4505.5|4506.5|4506|4506|4505.5|1814
1640260740000|2021-12-23 11:59:00|4505.5|4505|4505.5|4505|4505.5|4505|4505|4504.5|2365
1640260750000|2021-12-23 11:59:10|4505|4504.5|4505.5|4504.5|4505.5|4504.5|4505|4504.5|40
1640260760000|2021-12-23 11:59:20|4505|4504|4505|4504|4505|4504.5|4504.5|4504|245
1640260770000|2021-12-23 11:59:30|4504.5||4504.5||4504.5||4504.5||73
1640260790000|2021-12-23 11:59:50|4505|4504.5|4505|4504.5|4505|4504.5|4505|4504.5|240
1640260800000|2021-12-23 12:00:00|4504.5|4504|4504.5|4504|4504.5|4504|4504|4503.5|1110
1640260820000|2021-12-23 12:00:20|4504|4503.5|4505|4504.5|4505|4504.5|4504|4503.5|798
1640260840000|2021-12-23 12:00:40||4504||4504.5||4504.5||4504|0
1640260850000|2021-12-23 12:00:50||4504||4504.5||4504.5||4504|0
1640260870000|2021-12-23 12:01:10|||||||||2
1640260880000|2021-12-23 12:01:20|4505.5|4505|4506|4505.5|4506|4505.5|4505.5|4505|2186
1640260890000|2021-12-23 12:01:30|4505.5|4505|4505.5|4505|4505.5|4505|4505.5|4505|0
1640260900000|2021-12-23 12:01:40|4506|4505.5|4506|4505|4506|4505.5|4505.5|4505|1087
1640260910000|2021-12-23 12:01:50|4505.5|4505.5|4505|4504.5|4506|4505.5|4505|4504.5|1552
1640260920000|2021-12-23 12:02:00|4505.5|4505|4505.5|4505|4505.5|4505|4505.5|4505|56
1640260940000|2021-12-23 12:02:20|4506|4505.5|4506.5|4506|4506.5|4506|4506|4505.5|674
1640260960000|2021-12-23 12:02:40|4506|4505.5|4506.5|4505.5|4506.5|4506|4506|4505.5|911
1640260970000|2021-12-23 12:02:50||4506||4506||4506||4506|0
1640260980000|2021-12-23 12:03:00|4507|4506.5|4506|4505.5|4507|4506.5|4505.5|4505|2051
1640260990000|2021-12-23 12:03:10|||||||||25
1640261000000|2021-12-23 12:03:20|4506.5|4506|4506.5|4506|4506.5|4506|4506.5|4506|135
1640261020000|2021-12-23 12:03:40|4507|4506.5|4507|4506.5|4507|4506.5|4507|4506.5|348
1640261040000|2021-12-23 12:04:00|4506.5|4506|4506.5|4506|4506.5|4506|4506.5|4506|787
1640261070000|2021-12-23 12:04:30|4506|4505.5|4507|4506.5|4507|4506.5|4506|4505.5|991
1640261120000|2021-12-23 12:05:20|4506.5|4506|4506.5|4506|4507|4506|4506.5|4506|3399
1640261130000|2021-12-23 12:05:30|4507|4506.5|4507.5|4507|4507.5|4507|4507|4506.5|206
1640261140000|2021-12-23 12:05:40|4507|4506.5|4507|4506.5|4507|4506.5|4507|4506.5|157
1640261150000|2021-12-23 12:05:50|||||||||222
1640261160000|2021-12-23 12:06:00|||||||||246
1640261170000|2021-12-23 12:06:10|4507.5||4507||4507.5||4507||241
1640261180000|2021-12-23 12:06:20|4507.5|4507|4507|4506.5|4507.5|4507|4507|4506.5|1419
1640261190000|2021-12-23 12:06:30|4507.5|4507|4507.5|4507|4507.5|4507|4507.5|4507|55
1640261200000|2021-12-23 12:06:40|4507|4506.5|4507|4506.5|4507|4506.5|4507|4506.5|0
1640261210000|2021-12-23 12:06:50|4506.5|4506|4505.5|4505|4506.5|4506|4505.5|4505|2669
1640261220000|2021-12-23 12:07:00||4504.5||4505||4505||4504.5|131
1640261230000|2021-12-23 12:07:10|4506|4505.5|4505.5|4504.5|4506|4505.5|4505|4504.5|579
1640261240000|2021-12-23 12:07:20|4505||4505||4505||4505||0
1640261250000|2021-12-23 12:07:30|4504.5|4504|4504.5|4504|4504.5|4504|4504.5|4503.5|627
1640261270000|2021-12-23 12:07:50|||||||||100
1640261290000|2021-12-23 12:08:10|4505|4503.5|4504.5|4504|4505|4504|4504|4503.5|461
1640261300000|2021-12-23 12:08:20|4504|4503.5|4504.5|4504|4504.5|4504|4504|4503.5|671
1640261320000|2021-12-23 12:08:40|4504|4503.5|4503.5|4503|4504|4503.5|4503.5|4503|715
1640261330000|2021-12-23 12:08:50|4503|4502.5|4503.5|4503|4503.5|4503|4503|4502|349
1640261340000|2021-12-23 12:09:00|||||||||100
1640261350000|2021-12-23 12:09:10|||||||||100
1640261390000|2021-12-23 12:09:50|4504|4503.5|4504|4503.5|4504|4503.5|4504|4503.5|226
1640261410000|2021-12-23 12:10:10|4502.5|4502|4501|4500.5|4502.5|4502|4500.5|4500|8673
1640261420000|2021-12-23 12:10:20|4501.5|4501|4501.5|4501|4502|4501.5|4501|4501|1460
1640261430000|2021-12-23 12:10:30|4501|4500.5|4501|4500.5|4501|4500.5|4501|4500.5|658
1640261450000|2021-12-23 12:10:50|4500.5|4500|4500.5|4500|4500.5|4500|4500.5|4500|92
1640261460000|2021-12-23 12:11:00|4501|4500.5|4502.5|4501.5|4502.5|4501.5|4501|4500.5|3371
1640261470000|2021-12-23 12:11:10|4502||4502.5||4502.5||4502||2
1640261480000|2021-12-23 12:11:20||4502||4502||4502||4502|200
1640261490000|2021-12-23 12:11:30|4502|4501.5|4502|4501.5|4502|4501.5|4502|4501.5|687
1640261500000|2021-12-23 12:11:40|4502.5|4502|4503|4502.5|4503|4502.5|4502.5|4502|884
1640261510000|2021-12-23 12:11:50|4502.5|4502|4502.5|4502|4502.5|4502|4502.5|4502|7
1640261520000|2021-12-23 12:12:00|4503|4502.5|4503|4502.5|4503|4502.5|4503|4502.5|7
1640261540000|2021-12-23 12:12:20|4503.5|4503|4503.5|4503|4503.5|4503|4503.5|4503|650
1640261550000|2021-12-23 12:12:30|4503|4502.5|4503.5|4503|4503.5|4503|4503|4502.5|1272
1640261570000|2021-12-23 12:12:50|4503|4502.5|4503.5|4502.5|4503.5|4502.5|4503|4502.5|151
1640261580000|2021-12-23 12:13:00|4503|4503|4503.5|4503|4503.5|4503|4503|4503|248
1640261600000|2021-12-23 12:13:20|4503|4502.5|4503.5|4503|4503.5|4503|4503|4502.5|56
1640261610000|2021-12-23 12:13:30||4502.5||4503||4503||4502.5|0
1640261640000|2021-12-23 12:14:00|4503.5|4502.5|4504|4503|4504|4503|4503.5|4502.5|0
1640261650000|2021-12-23 12:14:10|4503.5|4502.5|4506.5|4505.5|4506.5|4505.5|4503.5|4502.5|0
1640261660000|2021-12-23 12:14:20|4506|4505|4506.5|4505.5|4506.5|4505.5|4506|4505|0
1640261670000|2021-12-23 12:14:30|4506|4505|4506|4505|4506.5|4505.5|4506|4505|0
1640261680000|2021-12-23 12:14:40|4506.5|4505.5|4506|4505|4506.5|4505.5|4506|4505|0
1640261690000|2021-12-23 12:14:50|4506.5|4505.5|4506|4504.5|4506.5|4505.5|4506|4504.5|0
1640261700000|2021-12-23 12:15:00|4505.5|4504|4504.5|4503|4505.5|4504|4504.5|4503|206
1640261710000|2021-12-23 12:15:10|4504|4502.5|4503|4502|4504|4503|4503|4502|197
1640261720000|2021-12-23 12:15:20|4502.5|4501.5|4503|4502|4503.5|4502.5|4502.5|4501.5|0
1640261730000|2021-12-23 12:15:30|4503.5|4502.5|4504|4503|4504.5|4503|4503|4502|271
1640261740000|2021-12-23 12:15:40|4503.5|4502.5|4503.5|4502.5|4503.5|4502.5|4503.5|4502.5|0
1640261750000|2021-12-23 12:15:50|4504|4503|4504|4503|4504|4503|4503.5|4502.5|0
1640261760000|2021-12-23 12:16:00|4503.5|4502.5|4503|4502|4503.5|4502.5|4503|4501.5|125
1640261770000|2021-12-23 12:16:10|4503.5|4502.5|4503.5|4502.5|4503.5|4502.5|4503.5|4502.5|0
1640261780000|2021-12-23 12:16:20|4503|4502|4503|4502|4503.5|4502.5|4503|4502|0
1640261790000|2021-12-23 12:16:30|4503.5|4502.5|4502.5|4501.5|4503.5|4502.5|4502.5|4501.5|0
1640261800000|2021-12-23 12:16:40|4503|4502|4503|4502|4503|4502|4502.5|4501.5|0
1640261810000|2021-12-23 12:16:50|4502.5|4501.5|4503.5|4502.5|4503.5|4502.5|4502.5|4501.5|57
1640261820000|2021-12-23 12:17:00|4504|4503|4503.5|4502.5|4504|4503|4503.5|4502.5|0
1640261830000|2021-12-23 12:17:10|4504|4503|4504.5|4503.5|4504.5|4503.5|4504|4503|62
1640261840000|2021-12-23 12:17:20|4504|4503|4503.5|4502.5|4504|4503|4503.5|4502.5|0
1640261850000|2021-12-23 12:17:30|4504|4503|4504.5|4503.5|4504.5|4503.5|4504|4503|0
1640261860000|2021-12-23 12:17:40|4504|4502.5|4503.5|4502.5|4504.5|4503|4503.5|4502.5|0
1640261870000|2021-12-23 12:17:50|4504|4503.5|4504.5|4503.5|4504.5|4503.5|4504|4503|0
1640261880000|2021-12-23 12:18:00|4504|4503|4502|4501|4504|4503|4502|4501|76
1640261890000|2021-12-23 12:18:10|4502.5|4501.5|4502.5|4501.5|4502.5|4501.5|4502.5|4501.5|0
1640261900000|2021-12-23 12:18:20|4502|4501|4503|4502|4503|4502|4502|4501|4
1640261910000|2021-12-23 12:18:30|4502.5|4501.5|4502.5|4501.5|4502.5|4501.5|4502.5|4501.5|0
1640261920000|2021-12-23 12:18:40|4503|4502|4502.5|4501.5|4503|4502|4502.5|4501.5|300
1640261930000|2021-12-23 12:18:50|4503|4502|4503|4502|4503|4502|4502.5|4501.5|0
1640261940000|2021-12-23 12:19:00|4502|4501|4502|4501|4502|4501|4502|4501|6
1640261950000|2021-12-23 12:19:10|4501.5|4500.5|4501|4499.5|4501.5|4500.5|4501|4499.5|573
1640261960000|2021-12-23 12:19:20|4501.5|4500|4501|4500|4501.5|4500|4500.5|4499.5|264
1640261970000|2021-12-23 12:19:30|4500.5|4499.5|4501|4500|4501|4500|4500.5|4499.5|0
1640261980000|2021-12-23 12:19:40|4500.5|4499.5|4501|4500|4501|4500|4500.5|4499.5|74
1640261990000|2021-12-23 12:19:50|4500.5|4499.5|4500.5|4499.5|4501|4500|4500.5|4499.5|0
1640262000000|2021-12-23 12:20:00|4501.5|4500.5|4501.5|4500.5|4502|4501|4501|4500|57
1640262010000|2021-12-23 12:20:10|4502|4501|4503|4501.5|4503|4501.5|4502|4501|0
1640262020000|2021-12-23 12:20:20|4502.5|4501|4502.5|4501.5|4503|4502|4502.5|4501|0
1640262030000|2021-12-23 12:20:30|4503|4502|4503|4502|4503|4502|4502.5|4501.5|0
1640262040000|2021-12-23 12:20:40|4502.5|4501.5|4502.5|4501.5|4503|4502|4502.5|4501.5|0
1640262050000|2021-12-23 12:20:50|4503|4502|4503.5|4502.5|4503.5|4502.5|4502.5|4501.5|99
1640262060000|2021-12-23 12:21:00|4503|4502|4503|4502|4503.5|4502.5|4503|4502|0
1640262070000|2021-12-23 12:21:10|4504|4503|4503.5|4502.5|4504|4503|4503|4501.5|119
1640262080000|2021-12-23 12:21:20|4503|4502|4502.5|4501.5|4503|4502|4502.5|4501.5|0
1640262090000|2021-12-23 12:21:30|4503|4502|4502.5|4501.5|4503|4502|4502|4501|0
1640262100000|2021-12-23 12:21:40|4502|4501|4502|4501|4502.5|4501.5|4502|4501|0
1640262110000|2021-12-23 12:21:50|4502.5|4501.5|4502.5|4501.5|4502.5|4501.5|4502|4501|0
1640262120000|2021-12-23 12:22:00|4502|4501|4502.5|4501.5|4503|4502|4502|4501|0
1640262130000|2021-12-23 12:22:10|4503|4502|4502.5|4501.5|4503|4502|4502.5|4501.5|0
1640262140000|2021-12-23 12:22:20|4503|4502|4502.5|4501.5|4503|4502|4502.5|4501.5|0
1640262150000|2021-12-23 12:22:30|4503|4502|4503|4502|4503|4502|4503|4502|0
1640262160000|2021-12-23 12:22:40|4502.5|4501.5|4502.5|4501.5|4503|4502|4502.5|4501.5|0
1640262170000|2021-12-23 12:22:50|4503|4502|4502.5|4501.5|4503|4502|4502.5|4501.5|0
1640262180000|2021-12-23 12:23:00|4503|4502|4503|4502|4503|4502|4502.5|4501.5|0
1640262190000|2021-12-23 12:23:10|4502.5|4501.5|4503|4502|4503|4502|4502.5|4501.5|0
1640262200000|2021-12-23 12:23:20|4502.5|4501.5|4502.5|4501.5|4502.5|4501.5|4502|4501|4
1640262210000|2021-12-23 12:23:30|4502|4501|4501.5|4500.5|4502.5|4501.5|4501|4500|87
1640262220000|2021-12-23 12:23:40|4501|4500|4501|4500|4501.5|4500.5|4501|4500|0
1640262230000|2021-12-23 12:23:50|4501.5|4500.5|4501.5|4500.5|4502|4501|4501|4500|100
1640262240000|2021-12-23 12:24:00|4502|4501|4502.5|4501.5|4502.5|4501.5|4501.5|4500.5|0
1640262250000|2021-12-23 12:24:10|4503|4502|4503|4502|4503|4502|4502|4501|40
1640262260000|2021-12-23 12:24:20|4502.5|4501.5|4504.5|4503.5|4504.5|4503.5|4502.5|4501.5|11
1640262270000|2021-12-23 12:24:30|4504|4503|4503.5|4502.5|4504|4503|4503.5|4502.5|57
1640262280000|2021-12-23 12:24:40|4504|4503|4504|4503|4504|4503|4504|4503|0
1640262290000|2021-12-23 12:24:50|4503.5|4502.5|4504|4503|4504.5|4503.5|4503.5|4502.5|60
1640262300000|2021-12-23 12:25:00|4504.5|4503.5|4505.5|4504.5|4505.5|4504.5|4504.5|4503.5|41
1640262310000|2021-12-23 12:25:10|4505|4504|4505|4504|4505|4504|4505|4504|102
1640262320000|2021-12-23 12:25:20|4504.5|4503.5|4503.5|4502.5|4505|4504|4503.5|4502.5|100
1640262330000|2021-12-23 12:25:30|4504|4503|4503.5|4502.5|4504|4503|4503.5|4502.5|0
1640262340000|2021-12-23 12:25:40|4504|4503|4503.5|4502.5|4504|4503|4503.5|4502.5|0
1640262350000|2021-12-23 12:25:50|4504|4503|4504|4503|4504|4503|4503.5|4502.5|0
1640262360000|2021-12-23 12:26:00|4503.5|4502.5|4503.5|4502.5|4504|4503|4503|4502|20
1640262370000|2021-12-23 12:26:10|4504|4503|4503.5|4502|4504|4503|4503|4501.5|131
1640262380000|2021-12-23 12:26:20|4503|4501.5|4502.5|4501.5|4503|4501.5|4502|4501|98
1640262390000|2021-12-23 12:26:30|4503|4502|4503|4502|4503|4502|4502.5|4501.5|0
1640262400000|2021-12-23 12:26:40|4502.5|4501.5|4502.5|4501.5|4503|4502|4502.5|4501|0
1640262410000|2021-12-23 12:26:50|4503|4502|4503|4502|4503|4502|4502.5|4501.5|9
1640262420000|2021-12-23 12:27:00|4502.5|4501.5|4503|4502|4503|4502|4502.5|4501|30
1640262430000|2021-12-23 12:27:10|4502.5|4501.5|4504|4503|4504|4503|4502.5|4501.5|203
1640262440000|2021-12-23 12:27:20|4504.5|4502.5|4504|4502.5|4504.5|4503|4503.5|4502.5|127
1640262450000|2021-12-23 12:27:30|4503.5|4503|4503.5|4502.5|4503.5|4503|4503|4502|0
1640262460000|2021-12-23 12:27:40|4502.5|4501.5|4502.5|4501.5|4503|4502|4502.5|4501.5|101
1640262470000|2021-12-23 12:27:50|4503.5|4502|4502|4501|4503.5|4502|4502|4501|0
1640262480000|2021-12-23 12:28:00|4501.5|4500.5|4502|4500.5|4502.5|4501|4501.5|4500.5|292
1640262490000|2021-12-23 12:28:10|4502.5|4501|4502.5|4501|4502.5|4501|4501.5|4500|229
1640262500000|2021-12-23 12:28:20|4502|4500.5|4502.5|4501.5|4503|4502|4502|4500.5|134
1640262510000|2021-12-23 12:28:30|4503|4502|4503|4502|4503|4502|4503|4502|0
1640262520000|2021-12-23 12:28:40|4502.5|4501.5|4501.5|4500.5|4503|4502|4501.5|4500.5|57
1640262530000|2021-12-23 12:28:50|4502|4501|4502.5|4501.5|4502.5|4501.5|4501.5|4500.5|104
1640262540000|2021-12-23 12:29:00|4503|4502|4502.5|4501.5|4503|4502|4502.5|4501.5|0
1640262570000|2021-12-23 12:29:30|4502|4501.5|4502|4501.5|4502.5|4501.5|4502|4501.5|416
1640262580000|2021-12-23 12:29:40|4502.5|4502|4502.5|4502|4502.5|4502|4502.5|4502|1
1640262590000|2021-12-23 12:29:50|4503|4502.5|4503|4502.5|4503.5|4503|4503|4502.5|120
1640262600000|2021-12-23 12:30:00|4502.5|4502|4502|4501.5|4503.5|4503|4502|4501|5897
1640262610000|2021-12-23 12:30:10|4501.5|4501|4502|4501.5|4502|4501.5|4501.5|4501|0
1640262620000|2021-12-23 12:30:20|4501.5|4501|4501.5|4501|4502|4501.5|4501.5|4501|122
1640262650000|2021-12-23 12:30:50|4502|4501.5|4502|4501.5|4502|4501.5|4502|4501.5|336
1640262660000|2021-12-23 12:31:00|||||||||7
1640262690000|2021-12-23 12:31:30|4501.5|4501|4501.5|4501|4502|4501|4501.5|4500.5|2697
1640262700000|2021-12-23 12:31:40|4502||4501.5||4502||4501.5||168
1640262710000|2021-12-23 12:31:50|4502|4501.5|4501|4500.5|4502|4501.5|4501|4500.5|590
1640262720000|2021-12-23 12:32:00|||||||||783
1640262730000|2021-12-23 12:32:10|4501.5|4501|4501.5|4501|4501.5|4501|4501.5|4501|179
1640262740000|2021-12-23 12:32:20|4502|4501.5|4502|4501|4502|4501.5|4501.5|4501|193
1640262750000|2021-12-23 12:32:30|4501.5||4502||4502||4501.5||0
1640262760000|2021-12-23 12:32:40||4501.5||4501.5||4501.5||4501.5|2
1640262770000|2021-12-23 12:32:50|4501.5|4501|4500.5|4500|4501.5|4501|4500.5|4500|668
1640262780000|2021-12-23 12:33:00|4501|4499.5|4501|4500.5|4501.5|4501|4500.5|4499.5|5817
1640262790000|2021-12-23 12:33:10|4501.5|4501|4501.5|4500.5|4501.5|4501|4501.5|4500.5|0
1640262800000|2021-12-23 12:33:20|4501|4500|4501|4500.5|4501|4500.5|4500.5|4500|72
1640262810000|2021-12-23 12:33:30|4501.5||4501.5||4501.5||4501.5||0
1640262820000|2021-12-23 12:33:40|4501|4500|4501|4500.5|4501|4500.5|4501|4500|370
1640262830000|2021-12-23 12:33:50|4500.5|4500|4500.5|4500|4500.5|4500|4500.5|4500|256
1640262840000|2021-12-23 12:34:00|4501|4500.5|4500.5|4500|4501|4500.5|4500.5|4500|649
1640262860000|2021-12-23 12:34:20|4501|4500.5|4501|4500.5|4501|4500.5|4501|4500.5|95
1640262870000|2021-12-23 12:34:30|4500.5|4500|4501|4500|4501|4500.5|4500.5|4500|737
1640262880000|2021-12-23 12:34:40|4500.5||4500.5||4500.5||4500.5||0
1640262890000|2021-12-23 12:34:50|4501|4500.5|4501|4500.5|4501|4500.5|4501|4500.5|156
1640262900000|2021-12-23 12:35:00|4500.5|4500|4501|4500|4501|4500.5|4500.5|4500|338
1640262910000|2021-12-23 12:35:10|4500.5||4500.5||4500.5||4500.5||0
1640262920000|2021-12-23 12:35:20||4499.5||4500||4500||4499.5|5497
1640262930000|2021-12-23 12:35:30|||||||||1407
1640262940000|2021-12-23 12:35:40|||||||||155
1640262950000|2021-12-23 12:35:50|||||||||20
1640262970000|2021-12-23 12:36:10||4499.5||4500||4500||4499.5|7845
1640262980000|2021-12-23 12:36:20|4501|4499.5|4501|4500.5|4501|4500.5|4501|4499.5|1478
1640262990000|2021-12-23 12:36:30|4501.5|4501|4502|4501.5|4502|4501.5|4501.5|4500.5|681
1640263000000|2021-12-23 12:36:40|||||||||512
1640263030000|2021-12-23 12:37:10|4502.5|4502|4502.5|4502|4502.5|4502|4502.5|4502|152
1640263040000|2021-12-23 12:37:20|||||||||3
1640263050000|2021-12-23 12:37:30|||||||||99
1640263060000|2021-12-23 12:37:40|||||||||1159
1640263070000|2021-12-23 12:37:50|4503|4502.5|4503|4502.5|4503.5|4502.5|4503|4502.5|282
1640263080000|2021-12-23 12:38:00|4502.5|4502|4502.5|4502|4502.5|4502|4502|4501.5|1759
1640263090000|2021-12-23 12:38:10|||||||||7
1640263100000|2021-12-23 12:38:20|4502|4501.5|4503|4502|4503|4502.5|4502|4501.5|845
1640263110000|2021-12-23 12:38:30||4502.5||4502.5||4502.5||4502.5|33
1640263120000|2021-12-23 12:38:40|||||||||2
1640263130000|2021-12-23 12:38:50|4502.5|4502|4502.5|4502|4502.5|4502|4502.5|4502|172
1640263150000|2021-12-23 12:39:10|4503|4502.5|4502.5|4502|4503|4502.5|4502.5|4502|420
1640263160000|2021-12-23 12:39:20|4503|4502.5|4503|4502.5|4503|4502.5|4503|4502.5|123
1640263170000|2021-12-23 12:39:30|4502.5|4502|4503|4502|4503|4502|4502.5|4502|3101
1640263180000|2021-12-23 12:39:40|4502.5|4501.5|4502|4501.5|4502.5|4501.5|4502|4501|1079
1640263190000|2021-12-23 12:39:50|4501.5|4501|4501.5|4501|4502|4501.5|4501.5|4500.5|778
1640263200000|2021-12-23 12:40:00|||||||||20
1640263210000|2021-12-23 12:40:10|||||||||175
1640263220000|2021-12-23 12:40:20|4502.5|4501.5|4501|4500.5|4502.5|4501.5|4501|4500.5|2026
1640263230000|2021-12-23 12:40:30|||||||||5
1640263240000|2021-12-23 12:40:40|||||||||300
1640263260000|2021-12-23 12:41:00|||||||||1
1640263270000|2021-12-23 12:41:10|4500.5|4500|4501|4500.5|4501|4500.5|4500.5|4500|1812
1640263290000|2021-12-23 12:41:30||4500||4500.5||4500.5||4500|0
1640263300000|2021-12-23 12:41:40|4501.5|4501|4501.5|4501|4502.5|4501.5|4501.5|4501|2755
1640263330000|2021-12-23 12:42:10|||||||||548
1640263360000|2021-12-23 12:42:40|4502|4501.5|4503|4502|4503|4502|4502|4501.5|375
1640263370000|2021-12-23 12:42:50||4502.5||4502.5||4502.5||4502|0
1640263380000|2021-12-23 12:43:00|4503.5|4502|4503|4502.5|4503.5|4502.5|4503|4502|124
1640263390000|2021-12-23 12:43:10|||||||||147
1640263400000|2021-12-23 12:43:20|4503.5|4503|4503.5|4503|4503.5|4503|4503.5|4503|157
1640263410000|2021-12-23 12:43:30|||||||||1138
1640263420000|2021-12-23 12:43:40|4503|4502.5|4503.5|4502.5|4503.5|4503|4503|4502.5|495
1640263430000|2021-12-23 12:43:50|4503||4503||4503.5||4503||0
1640263450000|2021-12-23 12:44:10|||||||||103
1640263460000|2021-12-23 12:44:20|4503.5|4503|4503|4502.5|4503.5|4503|4503|4502.5|64
1640263470000|2021-12-23 12:44:30|4503.5||4503.5||4503.5||4503.5||4
1640263480000|2021-12-23 12:44:40|4504|4503|4504|4503.5|4504|4503.5|4504|4503|334
1640263490000|2021-12-23 12:44:50|||||||||4
1640263520000|2021-12-23 12:45:20|4504.5|4504|4504|4503.5|4504.5|4504|4504|4503.5|1642
1640263530000|2021-12-23 12:45:30|4504.5|4504|4504|4503.5|4504.5|4504|4504|4503.5|29
1640263550000|2021-12-23 12:45:50|4504.5||4504.5||4504.5||4504.5||0
1640263560000|2021-12-23 12:46:00||4504||4504||4504||4504|0
1640263570000|2021-12-23 12:46:10|4504|4503.5|4503|4502.5|4504|4503.5|4503|4502.5|1773
1640263580000|2021-12-23 12:46:20|4502.5|4502|4502.5|4501.5|4502.5|4502|4502.5|4501.5|863
1640263590000|2021-12-23 12:46:30|||||||||27
1640263600000|2021-12-23 12:46:40|4503|4502|4503|4502.5|4503|4502.5|4503|4502|503
1640263610000|2021-12-23 12:46:50|4503.5||4503||4503.5||4503||0
1640263620000|2021-12-23 12:47:00|4502.5|4502|4502.5|4502|4502.5|4502|4502.5|4502|821
1640263630000|2021-12-23 12:47:10|4502|4501.5|4502|4501.5|4502.5|4501.5|4502|4501.5|1180
1640263650000|2021-12-23 12:47:30|4502.5|4502|4502|4501.5|4502.5|4502|4502|4501.5|1479
1640263660000|2021-12-23 12:47:40|4502.5|4502|4502.5|4502|4502.5|4502|4502.5|4502|317
1640263670000|2021-12-23 12:47:50|4503|4502.5|4503|4502.5|4503|4502.5|4503|4502.5|200
1640263680000|2021-12-23 12:48:00|4502.5|4502|4502.5|4502|4502.5|4502|4502.5|4502|22
1640263700000|2021-12-23 12:48:20|||||||||247
1640263720000|2021-12-23 12:48:40|4503|4502.5|4503|4502.5|4503.5|4502.5|4503|4502.5|317
1640263730000|2021-12-23 12:48:50|||||||||11
1640263750000|2021-12-23 12:49:10|||||||||30
1640263760000|2021-12-23 12:49:20|4502.5|4502|4502.5|4502|4502.5|4502|4502.5|4502|337
1640263780000|2021-12-23 12:49:40|4502|4501.5|4502|4501.5|4502|4501.5|4501.5|4501|1287
1640263790000|2021-12-23 12:49:50|4502.5|4502|4502.5|4502|4502.5|4502|4502.5|4502|582
1640263810000|2021-12-23 12:50:10|||||||||17
1640263840000|2021-12-23 12:50:40|||||||||13
1640263850000|2021-12-23 12:50:50|4503|4502.5|4503|4502.5|4503|4502.5|4503|4502.5|1190
1640263860000|2021-12-23 12:51:00|4502.5|4502|4502.5|4502|4502.5|4502|4502.5|4502|2494
1640263890000|2021-12-23 12:51:30|4503|4502.5|4503|4502.5|4503|4502.5|4503|4502.5|347
1640263910000|2021-12-23 12:51:50|4502.5|4502|4502.5|4502|4502.5|4502|4502.5|4502|272
1640263920000|2021-12-23 12:52:00|||||||||54
1640263940000|2021-12-23 12:52:20|4503|4502.5|4503|4502.5|4503|4502.5|4503|4502.5|179
1640263960000|2021-12-23 12:52:40|4503.5|4503|4503.5|4503|4503.5|4503|4503.5|4502.5|283
1640263970000|2021-12-23 12:52:50|||||||||151
1640263980000|2021-12-23 12:53:00|4503|4502.5|4503|4502.5|4503|4502.5|4503|4502.5|943
1640263990000|2021-12-23 12:53:10|||||||||5
1640264000000|2021-12-23 12:53:20|4503.5|4503|4504|4503.5|4504|4503.5|4503.5|4503|1249
1640264020000|2021-12-23 12:53:40|4504.5|4504|4505|4504|4505|4504|4504.5|4504|970
1640264030000|2021-12-23 12:53:50|4504.5|4504.5|4504.5|4504|4505|4504.5|4504.5|4504|1107
1640264040000|2021-12-23 12:54:00|4505|4504.5|4505|4504|4505|4504.5|4505|4504|251
1640264050000|2021-12-23 12:54:10|4504.5|4504.5|4505|4504.5|4505|4504.5|4504.5|4504.5|375
1640264070000|2021-12-23 12:54:30|4505.5|4505|4506|4505.5|4506|4505.5|4505.5|4505|2312
1640264080000|2021-12-23 12:54:40|||||||||100
1640264090000|2021-12-23 12:54:50|||||||||1217
1640264100000|2021-12-23 12:55:00|4506.5|4506|4507|4506.5|4507|4506.5|4506.5|4506|1307
1640264110000|2021-12-23 12:55:10|4506.5|4506|4507|4506.5|4507|4506.5|4506.5|4506|519
1640264120000|2021-12-23 12:55:20|4507.5|4507|4507.5|4506.5|4507.5|4507|4507|4506.5|1663
1640264130000|2021-12-23 12:55:30|4507|4507|4507|4506.5|4507|4507|4507|4506.5|102
1640264140000|2021-12-23 12:55:40|4507.5|4507|4507.5|4507|4507.5|4507|4507.5|4507|121
1640264150000|2021-12-23 12:55:50|4508|4507.5|4507.5|4507|4508|4507.5|4507.5|4507|1213
1640264180000|2021-12-23 12:56:20|||||||||1100
1640264200000|2021-12-23 12:56:40|4507|4506.5|4506.5|4506|4507|4506.5|4506.5|4506|2749
1640264210000|2021-12-23 12:56:50|4507||4507||4507||4507||0
1640264220000|2021-12-23 12:57:00||4506.5||4506.5||4506.5||4506.5|0
1640264240000|2021-12-23 12:57:20|||||||||150
1640264250000|2021-12-23 12:57:30|||||||||107
1640264260000|2021-12-23 12:57:40|4506.5|4505.5|4505.5|4504.5|4506.5|4505.5|4505|4504.5|4566
1640264270000|2021-12-23 12:57:50|4505||4505.5||4505.5||4505||393
1640264280000|2021-12-23 12:58:00|4505|4505|4505|4504.5|4505.5|4505|4505|4504.5|0
1640264290000|2021-12-23 12:58:10|4504.5|4504|4504.5|4504|4504.5|4504|4504.5|4504|517
1640264300000|2021-12-23 12:58:20|4505|4504.5|4505.5|4505|4505.5|4505|4504.5|4504|818
1640264310000|2021-12-23 12:58:30|4506|4505.5|4506.5|4506|4506.5|4506|4506|4505.5|1334
1640264320000|2021-12-23 12:58:40|||||||||40
1640264340000|2021-12-23 12:59:00|4506|4505.5|4506|4505.5|4506|4505.5|4506|4505.5|223
1640264360000|2021-12-23 12:59:20|4505.5|4505|4505.5|4505|4505.5|4505|4505.5|4505|1102
1640264370000|2021-12-23 12:59:30|4506|4505.5|4506|4505.5|4506|4505.5|4506|4505.5|612
1640264420000|2021-12-23 13:00:20|4505.5|4505|4506|4505.5|4506|4505.5|4505.5|4505|382
1640264450000|2021-12-23 13:00:50|4506.5|4506|4506.5|4506|4506.5|4506|4506.5|4506|203
1640264460000|2021-12-23 13:01:00|4506|4505.5|4506|4505.5|4506|4505.5|4506|4505.5|37
1640264470000|2021-12-23 13:01:10|4505.5|4505|4505.5|4505|4505.5|4505|4505.5|4505|2029
1640264480000|2021-12-23 13:01:20|||||||||76
1640264490000|2021-12-23 13:01:30|4506|4505.5|4506|4505.5|4506|4505.5|4506|4505.5|348
1640264500000|2021-12-23 13:01:40|4505.5|4505|4505.5|4505|4505.5|4505|4505.5|4505|302
1640264510000|2021-12-23 13:01:50|4506|4505.5|4505.5|4505|4506|4505.5|4505.5|4505|188
1640264530000|2021-12-23 13:02:10|4506||4505.5||4506||4505.5||98
1640264540000|2021-12-23 13:02:20|4506|4505.5|4505.5|4505|4506|4505.5|4505.5|4505|191
1640264550000|2021-12-23 13:02:30|4505|4504.5|4506|4505.5|4506|4505.5|4505|4504.5|1303
1640264560000|2021-12-23 13:02:40|4505.5|4505|4506|4505|4506|4505.5|4505.5|4505|121
1640264570000|2021-12-23 13:02:50|4506.5|4505.5|4506.5|4506|4507|4506.5|4506.5|4505|684
1640264580000|2021-12-23 13:03:00|||||||||35
1640264590000|2021-12-23 13:03:10|4506|4505.5|4506|4505.5|4506|4505.5|4506|4505.5|939
1640264600000|2021-12-23 13:03:20|4506.5|4506|4506.5|4506|4506.5|4506|4506.5|4506|568
1640264610000|2021-12-23 13:03:30|||||||||26
1640264630000|2021-12-23 13:03:50|4507|4506.5|4507.5|4506.5|4507.5|4506.5|4507|4506.5|339
1640264650000|2021-12-23 13:04:10|4507||4507||4507||4507||490
1640264660000|2021-12-23 13:04:20|4507.5|4507|4507.5|4506.5|4507.5|4507|4507.5|4506.5|376
1640264670000|2021-12-23 13:04:30|4507||4507||4507||4507||0
1640264680000|2021-12-23 13:04:40|4506.5|4506|4506|4505.5|4506.5|4506|4506|4505.5|1386
1640264700000|2021-12-23 13:05:00|||||||||28
1640264710000|2021-12-23 13:05:10|||||||||28
1640264720000|2021-12-23 13:05:20|4506.5|4506|4507|4506.5|4507|4506.5|4506.5|4506|898
1640264750000|2021-12-23 13:05:50|4507.5|4507|4507.5|4506.5|4507.5|4507|4507.5|4506.5|519
1640264760000|2021-12-23 13:06:00|4507||4507||4507||4507||140
1640264780000|2021-12-23 13:06:20|||||||||144
1640264800000|2021-12-23 13:06:40|4506.5|4506|4506.5|4506|4506.5|4506|4506|4505.5|1926
1640264810000|2021-12-23 13:06:50|||||||||2
1640264820000|2021-12-23 13:07:00|||||||||60
1640264840000|2021-12-23 13:07:20|||||||||66
1640264870000|2021-12-23 13:07:50|||||||||2
1640264880000|2021-12-23 13:08:00|4507|4506.5|4506.5|4505.5|4507|4506.5|4506|4505|2680
1640264890000|2021-12-23 13:08:10|4506|4505|4505.5|4505|4506.5|4505|4505.5|4505|416
1640264900000|2021-12-23 13:08:20|||||||||22
1640264910000|2021-12-23 13:08:30|4505|4504.5|4505|4504.5|4505|4504.5|4505|4504.5|266
1640264920000|2021-12-23 13:08:40|||||||||200
1640264930000|2021-12-23 13:08:50|4505.5|4505|4505.5|4505|4505.5|4505|4505.5|4505|203
1640264940000|2021-12-23 13:09:00|4505|4504.5|4505|4504.5|4505.5|4505|4505|4504.5|710
1640264950000|2021-12-23 13:09:10|4505.5||4505||4505.5||4505||0
1640264960000|2021-12-23 13:09:20|4505.5||4505.5||4505.5||4505||6
1640264970000|2021-12-23 13:09:30|4505|4505|4505|4504.5|4505|4505|4505|4504.5|1090
1640264980000|2021-12-23 13:09:40|||||||||74
1640264990000|2021-12-23 13:09:50|||||||||15
1640265000000|2021-12-23 13:10:00|4505.5|4505|4505.5|4505|4505.5|4505|4505.5|4505|266
1640265010000|2021-12-23 13:10:10|||||||||415
1640265030000|2021-12-23 13:10:30|4506|4505.5|4506|4505.5|4506.5|4506|4506|4505.5|791
1640265040000|2021-12-23 13:10:40|4506.5||4506||4506.5||4506||0
1640265050000|2021-12-23 13:10:50|4505.5|4505|4506.5|4506|4506.5|4506|4505.5|4505|1484
1640265070000|2021-12-23 13:11:10|4507|4506.5|4507|4506.5|4507|4506.5|4507|4506.5|0
1640265090000|2021-12-23 13:11:30|4506.5|4506|4506.5|4506|4506.5|4506|4506.5|4506|984
1640265100000|2021-12-23 13:11:40|||||||||40
1640265120000|2021-12-23 13:12:00|4507|4506.5|4507|4506.5|4507|4506.5|4507|4506.5|244
1640265130000|2021-12-23 13:12:10|4506.5|4506|4506.5|4506|4506.5|4506|4506.5|4506|140
1640265140000|2021-12-23 13:12:20|4506|4505.5|4506.5|4505.5|4506.5|4506|4506|4505.5|692
1640265150000|2021-12-23 13:12:30|4506|4506|4506.5|4506|4506.5|4506|4506|4506|24
1640265160000|2021-12-23 13:12:40|4506|4505.5|4506.5|4506|4506.5|4506|4506|4505.5|342
1640265170000|2021-12-23 13:12:50|4506|4505.5|4506|4505.5|4506|4505.5|4506|4505.5|19
1640265180000|2021-12-23 13:13:00|4505.5|4505|4505.5|4504.5|4505.5|4505|4505|4504.5|1595
1640265190000|2021-12-23 13:13:10||4505||4505||4505||4505|44
1640265200000|2021-12-23 13:13:20|4505|4504.5|4505.5|4505|4505.5|4505|4505|4504.5|207
1640265210000|2021-12-23 13:13:30|4505|4504.5|4505.5|4505|4505.5|4505|4505|4504.5|84
1640265220000|2021-12-23 13:13:40|4505|4504.5|4505|4504.5|4505.5|4504.5|4505|4504.5|45
1640265230000|2021-12-23 13:13:50|4503.5|4503|4503|4502.5|4503.5|4503|4502.5|4502|7855
1640265240000|2021-12-23 13:14:00|4502.5|4502|4502|4501|4502.5|4502|4502|4501|1152
1640265250000|2021-12-23 13:14:10|4501.5||4501.5||4501.5||4501.5||22
1640265260000|2021-12-23 13:14:20|4501|4500.5|4501.5|4500.5|4502|4501.5|4501|4500.5|5832
1640265270000|2021-12-23 13:14:30|4501|4501|4501.5|4501|4501.5|4501|4501|4500.5|369
1640265280000|2021-12-23 13:14:40|4502|4501.5|4502|4501.5|4502|4501.5|4502|4501|1248
1640265290000|2021-12-23 13:14:50|4502.5|4502|4503|4502.5|4503.5|4503|4502.5|4502|1755
1640265310000|2021-12-23 13:15:10|4502.5|4502|4502.5|4502|4502.5|4502|4502.5|4502|222
1640265330000|2021-12-23 13:15:30|||||||||36
1640265340000|2021-12-23 13:15:40|4503|4502.5|4504|4503|4504|4503.5|4503|4502.5|621
1640265350000|2021-12-23 13:15:50||4503.5||4503.5||4503.5||4503.5|0
1640265370000|2021-12-23 13:16:10|4504.5|4504|4504.5|4504|4505|4504|4504.5|4504|485
1640265390000|2021-12-23 13:16:30|4505|4504.5|4504|4503|4505|4504.5|4503.5|4503|4239
1640265400000|2021-12-23 13:16:40|4503.5|4503.5|4504|4503.5|4504|4503.5|4503.5|4503|103
1640265420000|2021-12-23 13:17:00|||||||||22
1640265430000|2021-12-23 13:17:10|4503.5|4503|4503.5|4503|4503.5|4503|4503.5|4503|212
1640265440000|2021-12-23 13:17:20|4503|4502.5|4502.5|4502|4503|4502.5|4502.5|4502|1515
1640265460000|2021-12-23 13:17:40|4503|4502.5|4504|4503.5|4504|4503.5|4503|4502.5|1958
1640265480000|2021-12-23 13:18:00|4503.5|4503|4504|4503|4504|4503|4503.5|4503|580
1640265490000|2021-12-23 13:18:10||4503.5||4503.5||4503.5||4503.5|0
1640265500000|2021-12-23 13:18:20|4504.5|4504|4504.5|4504|4504.5|4504|4504.5|4504|679
1640265510000|2021-12-23 13:18:30|4505||4504.5||4505||4504.5||724
1640265520000|2021-12-23 13:18:40|4504|4503.5|4504.5|4504|4504.5|4504|4504|4503.5|301
1640265530000|2021-12-23 13:18:50|4504|4503.5|4504|4503.5|4504|4503.5|4504|4503.5|1144
1640265540000|2021-12-23 13:19:00|4504.5|4504|4504.5|4504|4504.5|4504|4504.5|4504|294
1640265570000|2021-12-23 13:19:30|||||||||89
1640265580000|2021-12-23 13:19:40|4505|4504.5|4504.5|4504|4505|4504.5|4504.5|4504|854
1640265600000|2021-12-23 13:20:00|4504|4503.5|4504|4503.5|4504|4503.5|4503.5|4502.5|2326
1640265610000|2021-12-23 13:20:10|4503.5|4503|4503.5|4503|4503.5|4503|4503.5|4503|856
1640265630000|2021-12-23 13:20:30|4503|4502.5|4502.5|4502|4503|4502.5|4502.5|4502|1043
1640265640000|2021-12-23 13:20:40|4502|4501.5|4502|4501.5|4502|4501.5|4502|4501.5|374
1640265650000|2021-12-23 13:20:50|4502.5|4502|4502.5|4502|4502.5|4502|4502|4501.5|579
1640265670000|2021-12-23 13:21:10|4502|4501.5|4502.5|4501.5|4502.5|4501.5|4502|4501.5|167
1640265680000|2021-12-23 13:21:20|4502||4502||4502.5||4502||22
1640265690000|2021-12-23 13:21:30||4501||4501.5||4501.5||4501|292
1640265700000|2021-12-23 13:21:40|4502.5|4502|4502.5|4502|4503|4502|4502.5|4502|202
1640265710000|2021-12-23 13:21:50|4502|4501.5|4502.5|4501.5|4502.5|4501.5|4502|4501.5|62
1640265720000|2021-12-23 13:22:00|4502|4502|4502.5|4502|4502.5|4502|4502|4502|79
1640265730000|2021-12-23 13:22:10|4503|4502.5|4503|4502.5|4503|4502.5|4503|4502.5|1082
1640265740000|2021-12-23 13:22:20|||||||||20
1640265760000|2021-12-23 13:22:40|4502.5|4502|4502.5|4502|4502.5|4502|4502|4501.5|1544
1640265770000|2021-12-23 13:22:50|4503|4502.5|4502.5|4502|4503|4502.5|4502.5|4501.5|1837
1640265780000|2021-12-23 13:23:00|4503||4502.5||4503||4502.5||0
1640265800000|2021-12-23 13:23:20|4502|4501.5|4502|4501.5|4502|4501.5|4502|4501.5|310
1640265810000|2021-12-23 13:23:30|4501.5|4501|4501|4500.5|4502|4501.5|4501|4500.5|196
1640265820000|2021-12-23 13:23:40|4500.5|4500|4500.5|4500|4500.5|4500|4500.5|4500|738
1640265830000|2021-12-23 13:23:50|4501|4500.5|4501|4500.5|4501|4500.5|4501|4500.5|696
1640265850000|2021-12-23 13:24:10|4501.5|4501|4501.5|4501|4501.5|4501|4501.5|4501|172
1640265870000|2021-12-23 13:24:30|4501|4500.5|4500.5|4500|4501|4500.5|4500.5|4499.5|1306
1640265910000|2021-12-23 13:25:10|||||||||5
1640265920000|2021-12-23 13:25:20|4501|4500.5|4501.5|4500.5|4501.5|4500.5|4501|4500.5|421
1640265940000|2021-12-23 13:25:40|4502|4501|4502|4501.5|4502|4501.5|4502|4501|452
1640265950000|2021-12-23 13:25:50|4502.5|4502|4502.5|4502|4502.5|4502|4502.5|4501.5|0
1640265960000|2021-12-23 13:26:00|4503|4502.5|4503|4502.5|4503|4502.5|4502.5|4502.5|722
1640265970000|2021-12-23 13:26:10|4502.5|4502|4503|4502.5|4503|4502.5|4502.5|4502|501
1640265980000|2021-12-23 13:26:20|4502.5|4502|4503|4502.5|4503|4502.5|4502.5|4502|179
1640265990000|2021-12-23 13:26:30|4502.5|4502|4503|4502|4503|4502|4502.5|4502|41
1640266000000|2021-12-23 13:26:40|4502.5||4502.5||4503||4502.5||395
1640266010000|2021-12-23 13:26:50|4502|4501.5|4501|4500.5|4502|4501.5|4501|4500.5|2053
1640266020000|2021-12-23 13:27:00|4501.5|4501|4501.5|4501|4501.5|4501|4501.5|4501|159
1640266030000|2021-12-23 13:27:10|4501|4500.5|4501.5|4501|4501.5|4501|4500|4499.5|3675
1640266040000|2021-12-23 13:27:20|4501|4500.5|4501.5|4501|4501.5|4501|4501|4500.5|612
1640266060000|2021-12-23 13:27:40|4501|4500.5|4501|4500|4501|4500.5|4500.5|4500|703
1640266070000|2021-12-23 13:27:50|||||||||10
1640266080000|2021-12-23 13:28:00|4501.5|4500.5|4501|4500.5|4501.5|4501|4501|4500.5|4300
1640266090000|2021-12-23 13:28:10|4501.5||4501.5||4501.5||4501.5||132
1640266100000|2021-12-23 13:28:20|4501|4501|4501.5|4501|4502|4501.5|4501|4501|869
1640266110000|2021-12-23 13:28:30|4502|4501.5|4502.5|4501.5|4502.5|4501.5|4502|4501.5|899
1640266120000|2021-12-23 13:28:40|4502||4502||4502||4502||0
1640266130000|2021-12-23 13:28:50|||||||||60
1640266140000|2021-12-23 13:29:00|4502.5|4502|4502.5|4502|4502.5|4502|4502.5|4502|131
1640266180000|2021-12-23 13:29:40|4503|4502.5|4503|4502.5|4503|4502.5|4503|4502.5|171
1640266200000|2021-12-23 13:30:00|4502.5|4502|4503|4502|4503|4502|4502.5|4502|1659
1640266210000|2021-12-23 13:30:10|4502.5|4502.5|4502.5|4502|4502.5|4502.5|4502.5|4502|62
1640266220000|2021-12-23 13:30:20|4503|4502.5|4503|4502.5|4503|4502.5|4502.5|4502|1055
1640266240000|2021-12-23 13:30:40|4503.5|4503|4503|4502.5|4503.5|4503|4503|4502.5|1190
1640266260000|2021-12-23 13:31:00|4503.5|4503|4503.5|4503|4503.5|4503|4503.5|4503|166
1640266270000|2021-12-23 13:31:10|4504|4503.5|4504.5|4504|4505|4504|4504|4503.5|76
1640266280000|2021-12-23 13:31:20|4505|4503.5|4503.5|4503|4505|4503.5|4503.5|4503|2234
1640266290000|2021-12-23 13:31:30|4503|4502.5|4503|4502.5|4503|4502.5|4503|4502.5|670
1640266310000|2021-12-23 13:31:50|4502.5|4502|4502.5|4501.5|4503|4502|4502|4501.5|568
1640266320000|2021-12-23 13:32:00|4502|4502|4502.5|4502|4502.5|4502|4502|4501.5|68
1640266330000|2021-12-23 13:32:10|4502|4501.5|4502.5|4502|4502.5|4502|4501.5|4500.5|1159
1640266360000|2021-12-23 13:32:40|4503|4502.5|4503|4502.5|4503|4502.5|4503|4502.5|77
1640266370000|2021-12-23 13:32:50|4502.5|4502|4502|4501.5|4502.5|4502|4502|4501|966
1640266380000|2021-12-23 13:33:00||4501||4501||4501.5||4501|22
1640266390000|2021-12-23 13:33:10||4501.5||4501||4501.5||4501|0
1640266400000|2021-12-23 13:33:20|4502.5|4501.5|4503|4502.5|4503.5|4502.5|4502.5|4501.5|244
1640266410000|2021-12-23 13:33:30|4502.5|4502|4503|4502.5|4503|4502.5|4502.5|4502|1176
1640266420000|2021-12-23 13:33:40|4502.5|4502|4503|4502|4503|4502.5|4502.5|4502|834
1640266430000|2021-12-23 13:33:50|4502.5|4502.5|4504|4503.5|4504|4503.5|4502.5|4502|250
1640266440000|2021-12-23 13:34:00||4503||4503.5||4503.5||4503|0
1640266450000|2021-12-23 13:34:10|4504.5|4504|4505|4504.5|4505|4504.5|4504.5|4504|387
1640266460000|2021-12-23 13:34:20|4504.5|4504|4504.5|4504|4504.5|4504|4504.5|4504|1098
1640266470000|2021-12-23 13:34:30|4504|4503.5|4503.5|4503|4504|4503.5|4503.5|4503|514
1640266490000|2021-12-23 13:34:50|4504|4503.5|4504|4503|4504|4503.5|4503.5|4503|950
1640266500000|2021-12-23 13:35:00|4503.5|4503.5|4503|4502.5|4504|4503.5|4503|4502.5|408
1640266520000|2021-12-23 13:35:20|4502.5|4502|4503|4502.5|4503|4502.5|4502.5|4502|298
1640266530000|2021-12-23 13:35:30|4503.5|4503|4503.5|4503|4504|4503.5|4503.5|4503|1652
1640266550000|2021-12-23 13:35:50|4504|4503.5|4504.5|4503.5|4504.5|4504|4503.5|4503|1562
1640266560000|2021-12-23 13:36:00||4504||4504||4504||4504|0
1640266580000|2021-12-23 13:36:20|||||||||25
1640266590000|2021-12-23 13:36:30|4504|4503.5|4503.5|4503|4504|4503.5|4503.5|4503|2010
1640266600000|2021-12-23 13:36:40|4504|4503.5|4504|4503.5|4504|4503.5|4503.5|4503|320
1640266610000|2021-12-23 13:36:50|4504.5|4504|4504.5|4504|4504.5|4504|4504.5|4504|462
1640266620000|2021-12-23 13:37:00|4504|4503.5|4504|4503.5|4504|4503.5|4504|4503.5|243
1640266630000|2021-12-23 13:37:10|||||||||258
1640266640000|2021-12-23 13:37:20|4503.5|4503|4503.5|4503|4503.5|4503|4503.5|4503|1086
1640266650000|2021-12-23 13:37:30|||||||||8
1640266660000|2021-12-23 13:37:40|4504|4503.5|4504|4503.5|4504.5|4503.5|4504|4503.5|1230
1640266670000|2021-12-23 13:37:50|4503.5|4503|4504|4503.5|4504|4503.5|4503.5|4503|321
1640266680000|2021-12-23 13:38:00|4504.5|4504|4504|4503.5|4504.5|4504|4504|4503.5|198
1640266690000|2021-12-23 13:38:10|4503.5|4503|4503.5|4503|4503.5|4503|4503.5|4503|1833
1640266700000|2021-12-23 13:38:20|||||||||1800
1640266710000|2021-12-23 13:38:30|||||||||50
1640266730000|2021-12-23 13:38:50|4503|4502.5|4503|4502.5|4503|4502.5|4503|4502.5|48
1640266740000|2021-12-23 13:39:00|4502.5|4502|4502|4501.5|4502.5|4502|4502|4501.5|1486
1640266750000|2021-12-23 13:39:10|||||||||76
1640266760000|2021-12-23 13:39:20||4501||4501.5||4501.5||4501|0
1640266770000|2021-12-23 13:39:30|4501.5|4501|4502|4501.5|4502|4501.5|4501.5|4501|222
1640266780000|2021-12-23 13:39:40|||||||||392
1640266790000|2021-12-23 13:39:50|4502.5|4502|4502.5|4502|4503|4502.5|4502|4501.5|5940
1640266800000|2021-12-23 13:40:00|4502|4501.5|4502|4501.5|4502.5|4502|4502|4501|0
1640266810000|2021-12-23 13:40:10|4502.5|4502|4502|4501.5|4502.5|4502|4502|4501.5|1226
1640266820000|2021-12-23 13:40:20|4501.5|4501|4502|4501.5|4502|4501.5|4501.5|4501|309
1640266830000|2021-12-23 13:40:30|4502.5||4502||4502.5||4502||243
1640266840000|2021-12-23 13:40:40|4502.5|4502|4502|4501.5|4502.5|4502|4501.5|4500.5|1048
1640266850000|2021-12-23 13:40:50|4502.5|4502|4502.5|4502|4502.5|4502|4502.5|4502|150
1640266870000|2021-12-23 13:41:10|||||||||223
1640266880000|2021-12-23 13:41:20|4502|4501.5|4502|4501.5|4502|4501.5|4502|4501.5|229
1640266890000|2021-12-23 13:41:30|4501.5|4501|4502.5|4501.5|4502.5|4501.5|4501.5|4501|739
1640266900000|2021-12-23 13:41:40|4502||4502.5||4502.5||4502||0
1640266910000|2021-12-23 13:41:50|4502||4502||4502||4502||207
1640266920000|2021-12-23 13:42:00|4501.5|4501|4501.5|4501|4502|4501.5|4501.5|4501|141
1640266930000|2021-12-23 13:42:10|4501|4500.5|4501|4500.5|4501|4501|4501|4500.5|388
1640266940000|2021-12-23 13:42:20|4500.5|4500|4498.5|4498|4501|4500|4498.5|4498|2146
1640266950000|2021-12-23 13:42:30|4499|4498.5|4498|4497.5|4499|4498.5|4498|4497.5|895
1640266960000|2021-12-23 13:42:40|||||||||13
1640266970000|2021-12-23 13:42:50|4498.5|4498|4498|4497.5|4499|4498.5|4498|4497.5|545
1640266980000|2021-12-23 13:43:00|4498.5|4498|4499|4498.5|4499|4498.5|4498.5|4497.5|679
1640266990000|2021-12-23 13:43:10|4499.5|4499|4499|4498.5|4499.5|4499|4498.5|4498|3751
1640267000000|2021-12-23 13:43:20|4499.5|4499|4499.5|4499|4499.5|4499|4499|4499|0
1640267010000|2021-12-23 13:43:30|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499|0
1640267020000|2021-12-23 13:43:40|4500.5|4500|4501.5|4500.5|4501.5|4501|4500.5|4500|3009
1640267030000|2021-12-23 13:43:50|4501|4500|4501|4500.5|4501|4500.5|4500.5|4500|179
1640267040000|2021-12-23 13:44:00|4501.5|4501|4502|4501|4502|4501|4501.5|4501|216
1640267050000|2021-12-23 13:44:10|4501.5|4501.5|4501.5|4501|4502|4501.5|4501.5|4501|397
1640267060000|2021-12-23 13:44:20|4502||4502||4502||4502||222
1640267070000|2021-12-23 13:44:30|4501.5|4501.5|4502|4501.5|4502|4501.5|4501.5|4501.5|3
1640267080000|2021-12-23 13:44:40|4502.5|4502|4503|4502|4503|4502|4502.5|4502|149
1640267100000|2021-12-23 13:45:00|4502.5|4501.5|4502.5|4502|4502.5|4502|4502.5|4501.5|504
1640267110000|2021-12-23 13:45:10|4502|4501.5|4503.5|4503|4504|4503|4502|4501.5|545
1640267120000|2021-12-23 13:45:20|4504|4503.5|4504|4503.5|4504.5|4503.5|4503.5|4503|240
1640267140000|2021-12-23 13:45:40|4503.5|4503|4503|4502.5|4503.5|4503|4503|4502.5|2113
1640267150000|2021-12-23 13:45:50|4503.5|4503|4503.5|4503|4504|4503.5|4503|4502.5|3294
1640267160000|2021-12-23 13:46:00|4503|4502.5|4503.5|4503|4503.5|4503|4503|4502.5|308
1640267170000|2021-12-23 13:46:10|4504|4503.5|4504.5|4504|4504.5|4504|4504|4503.5|0
1640267180000|2021-12-23 13:46:20|4504|4503.5|4504.5|4504|4504.5|4504|4504|4503.5|9
1640267190000|2021-12-23 13:46:30|4504|4503.5|4503.5|4503|4504|4503.5|4503.5|4503|4189
1640267200000|2021-12-23 13:46:40|4504|4503.5|4504|4503.5|4504.5|4503.5|4504|4503|144
1640267220000|2021-12-23 13:47:00|4503.5|4503|4504|4503|4504|4503|4503.5|4503|145
1640267230000|2021-12-23 13:47:10||4503.5||4503.5||4503.5||4503.5|99
1640267240000|2021-12-23 13:47:20|4504.5|4504|4505|4504.5|4505|4504.5|4504.5|4504|293
1640267250000|2021-12-23 13:47:30|4504.5|4504|4504.5|4504|4504.5|4504|4504.5|4504|474
1640267260000|2021-12-23 13:47:40|4505||4505||4505||4505||0
1640267280000|2021-12-23 13:48:00|4505.5|4504.5|4506|4505|4506|4505.5|4505.5|4504.5|936
1640267290000|2021-12-23 13:48:10||4505.5||4505.5||4505.5||4505.5|100
1640267300000|2021-12-23 13:48:20|||||||||8
1640267310000|2021-12-23 13:48:30|4505.5|4505|4506.5|4505.5|4506.5|4506|4505.5|4505|5544
1640267320000|2021-12-23 13:48:40||4506||4506||4506||4506|0
1640267330000|2021-12-23 13:48:50|4507||4506.5||4507||4506.5||137
1640267340000|2021-12-23 13:49:00|4507|4506.5|4507|4506.5|4507|4506.5|4507|4506.5|108
1640267360000|2021-12-23 13:49:20|4506.5|4506|4506.5|4506|4506.5|4506|4506.5|4505.5|4003
1640267370000|2021-12-23 13:49:30|4507|4505.5|4507|4506.5|4507|4506.5|4507|4505.5|2021
1640267380000|2021-12-23 13:49:40|||||||||358
1640267390000|2021-12-23 13:49:50|4506.5|4506|4506.5|4506|4507|4506|4506.5|4506|1176
1640267410000|2021-12-23 13:50:10|4507|4506.5|4507|4506.5|4507|4506.5|4507|4506.5|195
1640267420000|2021-12-23 13:50:20|4506.5|4506|4507|4506.5|4507|4506.5|4506.5|4506|452
1640267440000|2021-12-23 13:50:40|4507.5|4507|4507.5|4507|4507.5|4507|4507.5|4507|160
1640267460000|2021-12-23 13:51:00|4508|4507.5|4508|4507.5|4508|4507.5|4508|4507.5|258
1640267470000|2021-12-23 13:51:10|4507.5|4507|4507|4506.5|4507.5|4507|4507|4506.5|1559
1640267480000|2021-12-23 13:51:20|4507.5|4507|4507.5|4507|4507.5|4507|4507.5|4507|0
1640267500000|2021-12-23 13:51:40|4508|4507.5|4508|4507|4508|4507.5|4507.5|4507|230
1640267510000|2021-12-23 13:51:50|4507.5|4507.5|4507.5|4507|4508|4507.5|4507.5|4507|394
1640267520000|2021-12-23 13:52:00|4507|4506.5|4507|4506.5|4507|4506.5|4507|4506.5|263
1640267540000|2021-12-23 13:52:20|||||||||1
1640267550000|2021-12-23 13:52:30|4506.5|4506|4507|4506.5|4507|4506.5|4506.5|4506|443
1640267560000|2021-12-23 13:52:40|||||||||20
1640267570000|2021-12-23 13:52:50|4507.5|4507|4507.5|4507|4508|4507.5|4507.5|4507|449
1640267580000|2021-12-23 13:53:00|4508|4507.5|4507.5|4507|4508|4507.5|4507.5|4507|342
1640267590000|2021-12-23 13:53:10|4507|4506.5|4505|4504.5|4507|4506.5|4505|4504.5|4269
1640267610000|2021-12-23 13:53:30|4505.5|4505|4504.5|4504|4505.5|4505|4504.5|4504|1082
1640267620000|2021-12-23 13:53:40|4504|4503.5|4504|4503.5|4504.5|4503.5|4504|4503|737
1640267640000|2021-12-23 13:54:00|4503.5|4503|4503.5|4503|4504|4503|4503.5|4503|219
1640267650000|2021-12-23 13:54:10|4504|4503.5|4504|4503|4504|4503.5|4503.5|4503|750
1640267660000|2021-12-23 13:54:20|4503.5|4503.5|4503|4502|4503.5|4503.5|4502.5|4502|743
1640267670000|2021-12-23 13:54:30||4502.5||4502.5||4502.5||4502.5|0
1640267710000|2021-12-23 13:55:10|4502.5|4502|4502|4501.5|4502.5|4502|4502|4501.5|1647
1640267720000|2021-12-23 13:55:20|4501.5|4501|4502|4501.5|4502|4501.5|4501.5|4501|3230
1640267730000|2021-12-23 13:55:30|4502.5|4502|4503.5|4502.5|4504|4503.5|4502.5|4502|4290
1640267740000|2021-12-23 13:55:40||4503||4503||4503||4502.5|160
1640267760000|2021-12-23 13:56:00|||||||||20
1640267770000|2021-12-23 13:56:10|4504|4503.5|4503.5|4503|4504|4503.5|4503.5|4503|1116
1640267780000|2021-12-23 13:56:20|4503|4502.5|4500.5|4500|4503|4502.5|4500.5|4500|2065
1640267790000|2021-12-23 13:56:30|4501|4500.5|4499|4498|4502|4501|4498.5|4498|12600
1640267800000|2021-12-23 13:56:40|4499.5|4498.5|4499|4498.5|4500|4499|4499|4498|823
1640267810000|2021-12-23 13:56:50|||||||||296
1640267820000|2021-12-23 13:57:00|4499.5|4499|4500|4499.5|4500|4499.5|4499.5|4499|819
1640267830000|2021-12-23 13:57:10|4500.5|4500|4501|4500|4501|4500.5|4500|4500|851
1640267840000|2021-12-23 13:57:20|4500.5|4499.5|4501|4500|4501|4500|4500.5|4499.5|398
1640267850000|2021-12-23 13:57:30|4501.5|4500.5|4500.5|4500|4501.5|4500.5|4500.5|4500|484
1640267860000|2021-12-23 13:57:40|4501|4500.5|4501|4500.5|4501|4500.5|4500.5|4500.5|334
1640267870000|2021-12-23 13:57:50|||||||||26
1640267880000|2021-12-23 13:58:00|4500.5|4500|4501|4500.5|4501|4500.5|4500.5|4500|717
1640267890000|2021-12-23 13:58:10|||||||||2
1640267900000|2021-12-23 13:58:20|4500.5|4500|4500|4499.5|4501|4500|4500|4499|1433
1640267910000|2021-12-23 13:58:30|4500.5|4499|4500|4499.5|4500.5|4499.5|4500|4499|579
1640267930000|2021-12-23 13:58:50|4499.5|4499|4499.5|4498.5|4499.5|4499|4499|4498|1251
1640267940000|2021-12-23 13:59:00|4499||4499||4499||4499||50
1640267950000|2021-12-23 13:59:10|4499.5|4499|4499.5|4499|4499.5|4499|4499|4498.5|1875
1640267960000|2021-12-23 13:59:20|4500|4499.5|4499.5|4499|4500|4499.5|4499.5|4499|1111
1640267980000|2021-12-23 13:59:40|4499|4498.5|4499|4498.5|4499|4498.5|4499|4498.5|438
1640267990000|2021-12-23 13:59:50|4499.5|4499|4499.5|4499|4499.5|4499|4499.5|4499|0
1640268000000|2021-12-23 14:00:00|4500|4499.5|4500.5|4499.5|4500.5|4500|4500|4499.5|854
1640268010000|2021-12-23 14:00:10|4500||4500||4500||4500||0
1640268030000|2021-12-23 14:00:30|4499.5|4499|4499.5|4499|4500|4499.5|4499.5|4499|384
1640268040000|2021-12-23 14:00:40|4500|4499.5|4501|4500.5|4501|4500.5|4499.5|4499|531
1640268050000|2021-12-23 14:00:50|4501.5|4501|4501.5|4501|4501.5|4501|4501.5|4500.5|612
1640268060000|2021-12-23 14:01:00|4501|4500.5|4501|4500.5|4501|4500.5|4501|4500.5|559
1640268070000|2021-12-23 14:01:10|4500.5|4500|4500.5|4500|4501|4500|4500|4499.5|2597
1640268080000|2021-12-23 14:01:20|4501|4500.5|4501.5|4501|4501.5|4501|4501|4500.5|1162
1640268090000|2021-12-23 14:01:30|4502|4500|4501|4500|4502|4500|4500|4499.5|1469
1640268110000|2021-12-23 14:01:50|4501.5|4500.5|4501.5|4501|4501.5|4501|4501.5|4500|386
1640268120000|2021-12-23 14:02:00|4501|4500.5|4501|4500.5|4501|4500.5|4501|4500.5|48
1640268150000|2021-12-23 14:02:30|4500.5|4500|4500|4499.5|4500.5|4500|4500|4499.5|1135
1640268160000|2021-12-23 14:02:40|4500.5|4500|4500.5|4499.5|4500.5|4500|4500|4499.5|1200
1640268170000|2021-12-23 14:02:50|4500|4500|4501|4500.5|4501|4500.5|4500|4499.5|498
1640268190000|2021-12-23 14:03:10|4500.5|4500|4500.5|4500|4501|4500|4500.5|4500|25
1640268200000|2021-12-23 14:03:20|4500|4499.5|4500|4499.5|4500.5|4500|4500|4499.5|1611
1640268210000|2021-12-23 14:03:30|4500.5|4500|4501|4500|4501|4500|4500.5|4500|1399
1640268220000|2021-12-23 14:03:40|4501.5|4500.5|4502|4501.5|4502.5|4501.5|4501.5|4500.5|216
1640268230000|2021-12-23 14:03:50|4502.5|4502|4502.5|4502|4503|4502|4502.5|4501.5|443
1640268240000|2021-12-23 14:04:00|4502|4501.5|4502|4501.5|4502|4501.5|4502|4501.5|25
1640268250000|2021-12-23 14:04:10|4502.5|4502|4503|4502.5|4503|4502.5|4502.5|4502|344
1640268260000|2021-12-23 14:04:20|4503.5|4503|4503|4502.5|4503.5|4503|4503|4502.5|0
1640268280000|2021-12-23 14:04:40|4502.5|4502|4502.5|4502|4502.5|4502|4502.5|4502|128
1640268290000|2021-12-23 14:04:50|4503|4502.5|4503|4502.5|4503|4502.5|4502.5|4502|316
1640268300000|2021-12-23 14:05:00|4502.5|4502|4502|4501.5|4502.5|4502|4502|4501.5|1289
1640268310000|2021-12-23 14:05:10|4501.5|4501|4502|4501.5|4502|4501.5|4501.5|4501|300
1640268320000|2021-12-23 14:05:20|4502.5|4502|4503|4502.5|4503|4502.5|4502.5|4502|195
1640268330000|2021-12-23 14:05:30||4502||4502.5||4502.5||4502|1
1640268340000|2021-12-23 14:05:40|4502.5|4502|4501|4500.5|4502.5|4502|4501|4500.5|3893
1640268350000|2021-12-23 14:05:50|4500.5|4500|4500.5|4500|4501|4500.5|4500.5|4500|540
1640268360000|2021-12-23 14:06:00|4500|4499.5|4499|4498.5|4500|4499.5|4498.5|4498|1977
1640268370000|2021-12-23 14:06:10|4499.5|4498|4500.5|4499.5|4500.5|4500|4499|4498|648
1640268380000|2021-12-23 14:06:20|4500|4500|4500|4499.5|4500.5|4500|4500|4499.5|620
1640268390000|2021-12-23 14:06:30|4500.5|4500|4501|4500.5|4501|4500.5|4500.5|4499.5|319
1640268400000|2021-12-23 14:06:40|4500.5|4500|4501|4500.5|4501|4500.5|4500.5|4500|295
1640268410000|2021-12-23 14:06:50|4501.5|4501|4502|4501.5|4502|4501.5|4501.5|4500.5|195
1640268420000|2021-12-23 14:07:00|4501.5|4501|4502|4501.5|4502|4501.5|4501.5|4501|372
1640268430000|2021-12-23 14:07:10|4502.5|4502|4502|4501.5|4502.5|4502|4502|4501.5|197
1640268450000|2021-12-23 14:07:30|||||||||200
1640268460000|2021-12-23 14:07:40|4502.5|4502|4503.5|4503|4504|4503|4502.5|4502|2106
1640268470000|2021-12-23 14:07:50|4503|4502.5|4503|4502.5|4503|4502.5|4503|4502.5|439
1640268480000|2021-12-23 14:08:00|4502.5|4502|4503|4502|4503|4502.5|4502.5|4502|1703
1640268490000|2021-12-23 14:08:10|4502.5|4502.5|4502.5|4502|4502.5|4502.5|4502.5|4502|0
1640268500000|2021-12-23 14:08:20|4503|4502.5|4503|4502.5|4503|4502.5|4503|4502|171
1640268510000|2021-12-23 14:08:30|4503.5|4503|4504|4503.5|4504|4503.5|4503.5|4502.5|720
1640268520000|2021-12-23 14:08:40|4503.5|4503|4504|4503.5|4504|4503.5|4503.5|4503|286
1640268530000|2021-12-23 14:08:50|4503.5|4503|4503.5|4503|4503.5|4503|4503.5|4503|177
1640268540000|2021-12-23 14:09:00|4504|4503.5|4504|4503.5|4504|4503.5|4503.5|4503|73
1640268550000|2021-12-23 14:09:10|4504.5|4504|4504.5|4503.5|4504.5|4504|4504|4503.5|778
1640268560000|2021-12-23 14:09:20||4504||4504||4504||4504|0
1640268580000|2021-12-23 14:09:40|||||||||7
1640268590000|2021-12-23 14:09:50|4505||4504.5||4505||4504.5||391
1640268600000|2021-12-23 14:10:00|4504|4503.5|4504|4503.5|4504|4503.5|4503.5|4503|1550
1640268610000|2021-12-23 14:10:10|||||||||130
1640268630000|2021-12-23 14:10:30|4504.5|4504|4505|4504|4505|4504.5|4504.5|4503.5|2544
1640268640000|2021-12-23 14:10:40|4504.5|4504.5|4504.5|4504|4505|4504.5|4504.5|4504|400
1640268650000|2021-12-23 14:10:50|4505|4504.5|4505|4504.5|4505|4504.5|4505|4504.5|134
1640268660000|2021-12-23 14:11:00|4505.5|4505|4505.5|4505|4505.5|4505|4505.5|4505|511
1640268690000|2021-12-23 14:11:30|4505|4504.5|4505|4504.5|4505|4504.5|4505|4504.5|490
1640268700000|2021-12-23 14:11:40|4504.5|4504|4504.5|4504|4504.5|4504|4504.5|4504|1670
1640268710000|2021-12-23 14:11:50|4504|4503.5|4503|4502.5|4504|4503.5|4503|4502.5|1374
1640268730000|2021-12-23 14:12:10|4503.5|4503|4503.5|4503|4504|4503|4503.5|4503|747
1640268740000|2021-12-23 14:12:20|4504|4503.5|4504|4503.5|4504|4503.5|4504|4503.5|155
1640268760000|2021-12-23 14:12:40|4503.5|4503|4503.5|4503|4503.5|4503|4503.5|4503|190
1640268770000|2021-12-23 14:12:50|4503|4502.5|4503.5|4502.5|4503.5|4502.5|4503|4502|1122
1640268780000|2021-12-23 14:13:00|4504|4503|4504|4503.5|4504|4503.5|4504|4503|189
1640268810000|2021-12-23 14:13:30|4504.5|4504|4504.5|4504|4504.5|4504|4504.5|4504|103
1640268830000|2021-12-23 14:13:50|4505|4504.5|4505|4504.5|4505|4504.5|4505|4504.5|217
1640268840000|2021-12-23 14:14:00||4504||4504.5||4504.5||4504|0
1640268850000|2021-12-23 14:14:10|4504.5|4504|4505|4504.5|4505|4504.5|4504.5|4504|1989
1640268860000|2021-12-23 14:14:20|4504.5|4504|4505|4504|4505|4504.5|4504.5|4504|0
1640268870000|2021-12-23 14:14:30|4504.5||4504.5||4504.5||4504.5||0
1640268880000|2021-12-23 14:14:40|4504|4503.5|4503.5|4503|4504|4503.5|4503|4502.5|2903
1640268890000|2021-12-23 14:14:50|4503|4502.5|4503.5|4502.5|4503.5|4502.5|4503|4502.5|20
1640268900000|2021-12-23 14:15:00|4503|4503|4504|4503.5|4504|4503.5|4503|4503|1827
1640268910000|2021-12-23 14:15:10|4503.5|4503|4503.5|4503|4504|4503.5|4503.5|4503|0
1640268920000|2021-12-23 14:15:20|4504|4503.5|4504|4503.5|4504|4503.5|4504|4503|245
1640268930000|2021-12-23 14:15:30|4503.5|4503|4503.5|4503|4504|4503.5|4503.5|4503|56
1640268950000|2021-12-23 14:15:50|4504|4503.5|4504|4503.5|4504|4503.5|4504|4503.5|288
1640268960000|2021-12-23 14:16:00|4503.5|4503|4503.5|4503|4503.5|4503|4503.5|4503|35
1640268970000|2021-12-23 14:16:10|||||||||163
1640268980000|2021-12-23 14:16:20|4503|4502.5|4503|4502.5|4503.5|4503|4503|4502.5|533
1640269000000|2021-12-23 14:16:40|4503.5|4503|4503.5|4503|4503.5|4503|4503.5|4502.5|150
1640269010000|2021-12-23 14:16:50|4504|4503.5|4504|4503.5|4504|4503.5|4504|4503.5|306
1640269020000|2021-12-23 14:17:00|4503.5|4503|4503.5|4503|4504|4503|4503.5|4503|26
1640269030000|2021-12-23 14:17:10|4503|4502.5|4503|4502.5|4503.5|4502.5|4503|4502.5|1761
1640269040000|2021-12-23 14:17:20|4503.5|4503|4502.5|4502|4503.5|4503|4502.5|4502|1661
1640269050000|2021-12-23 14:17:30|4502|4501.5|4502|4501.5|4502|4501.5|4502|4501.5|126
1640269060000|2021-12-23 14:17:40|4502.5|4502|4503.5|4503|4503.5|4503|4502.5|4502|1157
1640269070000|2021-12-23 14:17:50|4504|4502.5|4503.5|4503|4504|4503|4503.5|4502.5|184
1640269080000|2021-12-23 14:18:00|4503|4502.5|4502.5|4502|4503|4502.5|4502.5|4501.5|1322
1640269090000|2021-12-23 14:18:10|||||||||401
1640269100000|2021-12-23 14:18:20|4503|4502.5|4503|4502.5|4503|4502.5|4502.5|4502|555
1640269110000|2021-12-23 14:18:30|4502.5|4502|4502.5|4502|4502.5|4502|4501.5|4501|950
1640269120000|2021-12-23 14:18:40|4502|4501.5|4502.5|4501.5|4502.5|4501.5|4502|4501.5|10
1640269130000|2021-12-23 14:18:50|4502|4502|4502|4501.5|4502|4502|4502|4501.5|45
1640269140000|2021-12-23 14:19:00|4501.5|4501|4502|4501.5|4502|4501.5|4501.5|4501|426
1640269150000|2021-12-23 14:19:10|4501.5|4501|4503|4502|4503|4502.5|4501.5|4501|795
1640269160000|2021-12-23 14:19:20||4502.5||4502||4502.5||4502|0
1640269170000|2021-12-23 14:19:30|4502.5|4502.5|4503|4502|4503|4502.5|4502.5|4502|308
1640269180000|2021-12-23 14:19:40|4502.5|4502.5|4503.5|4502.5|4503.5|4502.5|4502.5|4502|192
1640269190000|2021-12-23 14:19:50||4503||4503||4503||4503|11
1640269200000|2021-12-23 14:20:00|4504|4503.5|4503.5|4503|4504|4503.5|4503.5|4503|751
1640269210000|2021-12-23 14:20:10|4504|4503.5|4504|4503.5|4504|4503.5|4504|4503.5|511
1640269220000|2021-12-23 14:20:20|4504.5|4503|4504.5|4503.5|4504.5|4504|4504.5|4503|894
1640269230000|2021-12-23 14:20:30|4504||4504||4504||4504||0
1640269250000|2021-12-23 14:20:50|4504.5|4504|4504.5|4504|4504.5|4504|4504.5|4503.5|321
1640269260000|2021-12-23 14:21:00|4505|4504.5|4505|4504.5|4505|4504.5|4504.5|4504|20
1640269270000|2021-12-23 14:21:10|||||||||20
1640269280000|2021-12-23 14:21:20|4504.5|4504|4504.5|4504|4504.5|4504|4504.5|4504|385
1640269290000|2021-12-23 14:21:30|4504|4503.5|4504|4503.5|4504|4503.5|4504|4503.5|2659
1640269310000|2021-12-23 14:21:50|4503.5|4503|4504|4503.5|4504|4503.5|4503.5|4503|1277
1640269320000|2021-12-23 14:22:00|4504.5||4504||4504.5||4504||140
1640269370000|2021-12-23 14:22:50|4503.5|4503|4504.5|4504|4504.5|4504|4503.5|4503|447
1640269380000|2021-12-23 14:23:00|||||||||450
1640269390000|2021-12-23 14:23:10|||||||||60
1640269400000|2021-12-23 14:23:20|||||||||480
1640269430000|2021-12-23 14:23:50|4505|4504.5|4505|4504.5|4505|4504.5|4505|4504.5|707
1640269440000|2021-12-23 14:24:00|4504.5|4504|4504.5|4504|4504.5|4504|4504.5|4504|860
1640269450000|2021-12-23 14:24:10|4504|4503.5|4504.5|4504|4504.5|4504|4504|4503.5|3695
1640269460000|2021-12-23 14:24:20|||||||||11
1640269470000|2021-12-23 14:24:30|4505|4504.5|4505|4504.5|4505|4504.5|4505|4504.5|280
1640269500000|2021-12-23 14:25:00|4505.5|4505|4506|4505.5|4506|4505.5|4505.5|4505|1393
1640269510000|2021-12-23 14:25:10|||||||||33
1640269530000|2021-12-23 14:25:30|||||||||272
1640269540000|2021-12-23 14:25:40|4506.5|4506|4506.5|4506|4507|4506.5|4506.5|4506|631
1640269550000|2021-12-23 14:25:50|4507|4506.5|4507|4506.5|4507|4506.5|4507|4506.5|30
1640269560000|2021-12-23 14:26:00|||||||||351
1640269580000|2021-12-23 14:26:20|4507.5|4507|4507.5|4507|4507.5|4507|4507.5|4507|531
1640269600000|2021-12-23 14:26:40||4506.5||4507||4507||4506.5|10394
1640269620000|2021-12-23 14:27:00|4508|4507.5|4509|4508|4509|4508.5|4508|4507.5|3419
1640269630000|2021-12-23 14:27:10|4508.5|4508.5|4508.5|4508|4509|4508.5|4508.5|4508|0
1640269640000|2021-12-23 14:27:20|||||||||180
1640269650000|2021-12-23 14:27:30|4508|4506.5|4507|4506.5|4508|4507.5|4507|4506.5|11923
1640269660000|2021-12-23 14:27:40|4507.5|4507|4507.5|4507|4507.5|4507|4507.5|4506.5|153
1640269670000|2021-12-23 14:27:50|4508|4507.5|4508|4507.5|4508|4507.5|4508|4507.5|102
1640269680000|2021-12-23 14:28:00|4507.5|4507|4507.5|4507|4508|4507.5|4507.5|4507|679
1640269690000|2021-12-23 14:28:10|4508|4507.5|4509|4508|4509|4508|4508|4507.5|56
1640269700000|2021-12-23 14:28:20|4508.5|4508.5|4509|4508.5|4509.5|4508.5|4508.5|4508.5|0
1640269710000|2021-12-23 14:28:30|4508.5|4508|4509|4508|4509|4508.5|4508.5|4508|231
1640269720000|2021-12-23 14:28:40|4508.5||4508.5||4508.5||4508.5||0
1640269730000|2021-12-23 14:28:50|4508|4507.5|4508|4507.5|4508|4507.5|4508|4507.5|1021
1640269740000|2021-12-23 14:29:00|4508.5|4508|4508.5|4508|4508.5|4508|4508.5|4508|156
1640269760000|2021-12-23 14:29:20|4509|4508.5|4509|4508|4509|4508.5|4508.5|4508|1078
1640269770000|2021-12-23 14:29:30|4508.5||4508.5||4508.5||4508.5||0
1640269780000|2021-12-23 14:29:40|||||||||170
1640269790000|2021-12-23 14:29:50|||||||||52
1640269800000|2021-12-23 14:30:00|4508|4507.5|4507|4506.5|4509|4508.5|4505.5|4505|9381
1640269810000|2021-12-23 14:30:10|4507.5|4507|4505.5|4504.5|4507.5|4507|4505.5|4504.5|1750
1640269820000|2021-12-23 14:30:20|4506|4505|4507.5|4506.5|4508.5|4507.5|4506|4505|820
1640269830000|2021-12-23 14:30:30|4507|4506|4508|4507.5|4508|4507.5|4505.5|4505|2056
1640269840000|2021-12-23 14:30:40|4508.5|4508|4508.5|4508|4509.5|4509|4508|4507.5|2264
1640269850000|2021-12-23 14:30:50|4509|4508.5|4508|4507.5|4509|4508.5|4508|4507.5|999
1640269860000|2021-12-23 14:31:00|4508.5|4508|4509|4508|4509.5|4508.5|4508|4507.5|1513
1640269870000|2021-12-23 14:31:10|4509.5|4508.5|4510.5|4510|4511|4510|4509.5|4508.5|8829
1640269880000|2021-12-23 14:31:20|4511|4510.5|4511|4510.5|4511|4510.5|4510.5|4510|100
1640269890000|2021-12-23 14:31:30|4511.5|4511|4513|4512|4513|4512.5|4511.5|4511|2604
1640269900000|2021-12-23 14:31:40|4513.5|4512.5|4514|4513|4514|4513.5|4513.5|4512.5|2064
1640269910000|2021-12-23 14:31:50|4513.5|4513.5|4514.5|4514|4514.5|4514|4513.5|4513.5|5828
1640269920000|2021-12-23 14:32:00|4515|4514.5|4517|4516.5|4517|4516.5|4515|4514.5|25017
1640269930000|2021-12-23 14:32:10|4516.5|4516|4517.5|4517|4517.5|4517|4516.5|4516|2396
1640269940000|2021-12-23 14:32:20|4518|4517.5|4518|4517.5|4518|4517.5|4517.5|4517|2039
1640269950000|2021-12-23 14:32:30|4518.5|4518|4517|4516.5|4518.5|4518|4517|4516.5|5889
1640269960000|2021-12-23 14:32:40|4516.5|4516|4516.5|4516|4516.5|4516|4516|4515.5|1840
1640269970000|2021-12-23 14:32:50|4517|4516.5|4518|4517.5|4518.5|4517.5|4517|4516.5|1076
1640269980000|2021-12-23 14:33:00|4517.5|4517|4517.5|4516.5|4518.5|4518|4516.5|4516|11369
1640269990000|2021-12-23 14:33:10|4518|4517|4517|4516|4518.5|4517.5|4516|4515.5|452
1640270000000|2021-12-23 14:33:20|4517.5|4516.5|4517|4516.5|4518|4517.5|4517|4516.5|492
1640270010000|2021-12-23 14:33:30|4516.5|4516|4516|4515.5|4517|4516.5|4516|4515.5|2998
1640270020000|2021-12-23 14:33:40|4516.5|4516|4518.5|4518|4518.5|4518|4516|4516|3984
1640270030000|2021-12-23 14:33:50|4518|4517.5|4517.5|4517|4518.5|4517.5|4517.5|4517|1029
1640270040000|2021-12-23 14:34:00|4517|4516.5|4517.5|4516.5|4517.5|4516.5|4517|4516.5|1039
1640270050000|2021-12-23 14:34:10|4518|4517|4518.5|4517.5|4519.5|4519|4517.5|4517|10839
1640270060000|2021-12-23 14:34:20|4518|4517|4518.5|4518|4519|4518|4518|4517|2485
1640270070000|2021-12-23 14:34:30|4519|4518.5|4519|4518.5|4519.5|4518.5|4518.5|4518.5|4986
1640270080000|2021-12-23 14:34:40|4518.5|4518|4518.5|4518|4519|4518|4518|4517.5|4890
1640270090000|2021-12-23 14:34:50|4519|4518.5|4521|4520.5|4522|4520.5|4518.5|4518.5|38287
1640270100000|2021-12-23 14:35:00|4520.5|4520|4519.5|4519|4521|4520.5|4519|4518.5|3848
1640270110000|2021-12-23 14:35:10|4520|4518.5|4519.5|4519|4520|4519|4519|4518.5|2635
1640270120000|2021-12-23 14:35:20|4520|4519.5|4520.5|4519.5|4520.5|4519.5|4519.5|4519.5|4789
1640270130000|2021-12-23 14:35:30|4521|4520|4521.5|4521|4522|4521|4520.5|4520|3342
1640270140000|2021-12-23 14:35:40|4521|4520.5|4521|4520.5|4521.5|4521|4520|4519.5|4280
1640270150000|2021-12-23 14:35:50|4520.5|4520|4520|4519.5|4521|4520|4519|4518.5|2581
1640270160000|2021-12-23 14:36:00|4520.5|4520|4521.5|4520.5|4522|4521|4520.5|4520|2374
1640270170000|2021-12-23 14:36:10|4522|4521|4523|4522.5|4523.5|4523|4522|4521|5971
1640270180000|2021-12-23 14:36:20|4522.5|4522|4522|4521.5|4523|4522|4522|4521.5|1272
1640270190000|2021-12-23 14:36:30|4522.5|4522|4523|4522|4523|4522.5|4522.5|4521.5|330
1640270200000|2021-12-23 14:36:40|4523.5|4522.5|4523.5|4522.5|4524|4523.5|4522.5|4522|3062
1640270210000|2021-12-23 14:36:50|4524|4523|4521.5|4520.5|4524|4523|4521|4520|1741
1640270220000|2021-12-23 14:37:00|4522|4521|4523|4522.5|4523.5|4522.5|4521.5|4521|2656
1640270230000|2021-12-23 14:37:10|4523.5|4523|4523.5|4522.5|4523.5|4523|4523|4522.5|22
1640270240000|2021-12-23 14:37:20|4523|4522|4523|4522|4523.5|4522.5|4522.5|4522|1643
1640270250000|2021-12-23 14:37:30|4522.5|4522.5|4523.5|4522.5|4523.5|4522.5|4522.5|4522.5|221
1640270260000|2021-12-23 14:37:40|4523|4522|4523|4522.5|4523.5|4522.5|4522.5|4522|487
1640270270000|2021-12-23 14:37:50|4522.5|4522|4524|4523.5|4524|4523.5|4522.5|4522|1043
1640270280000|2021-12-23 14:38:00|4524.5|4524|4525.5|4525|4526|4525.5|4524.5|4524|12340
1640270290000|2021-12-23 14:38:10|4525|4524.5|4525|4524.5|4525.5|4524.5|4525|4524.5|562
1640270300000|2021-12-23 14:38:20|4525.5|4525|4526|4525.5|4526|4525.5|4525.5|4525|538
1640270310000|2021-12-23 14:38:30|4526.5|4526|4525.5|4524.5|4527|4526.5|4525|4524.5|3348
1640270320000|2021-12-23 14:38:40|4526|4525|4526.5|4525.5|4526.5|4525.5|4525.5|4524.5|18
1640270330000|2021-12-23 14:38:50|4526|4525|4526|4525|4526.5|4525.5|4525.5|4525|556
1640270340000|2021-12-23 14:39:00|4525.5||4525.5||4525.5||4525.5||350
1640270350000|2021-12-23 14:39:10|4526|4525.5|4527|4526.5|4527|4526.5|4526|4525.5|372
1640270360000|2021-12-23 14:39:20|4526.5|4526|4526|4525.5|4527|4526.5|4525.5|4525|2828
1640270370000|2021-12-23 14:39:30|4525.5|4525|4525.5|4525|4526|4525|4525.5|4525|773
1640270380000|2021-12-23 14:39:40|4526|4525.5|4525|4524.5|4526|4525.5|4525|4524.5|1504
1640270390000|2021-12-23 14:39:50|4524.5|4524|4525.5|4524.5|4525.5|4524.5|4524|4523.5|2751
1640270400000|2021-12-23 14:40:00|4525|4524|4523.5|4522.5|4525|4524|4523.5|4522.5|1842
1640270410000|2021-12-23 14:40:10|4524|4523|4524|4523.5|4524.5|4524|4524|4523|1007
1640270420000|2021-12-23 14:40:20|4524.5|4524|4524.5|4524|4525|4524|4524|4524|578
1640270430000|2021-12-23 14:40:30|4525|4524.5|4524.5|4524|4525|4524.5|4524.5|4524|986
1640270440000|2021-12-23 14:40:40|4525|4523.5|4524.5|4523.5|4525|4524|4523.5|4522.5|933
1640270450000|2021-12-23 14:40:50|4524|4524|4524.5|4524|4524.5|4524|4524|4523.5|187
1640270460000|2021-12-23 14:41:00|4524|4523.5|4524.5|4523|4524.5|4524|4523.5|4522.5|4976
1640270470000|2021-12-23 14:41:10|4525|4523.5|4525|4524.5|4526|4525|4525|4523.5|1964
1640270480000|2021-12-23 14:41:20|4525.5|4525|4525|4524.5|4525.5|4525|4525|4524.5|879
1640270490000|2021-12-23 14:41:30|4525.5|4525|4526.5|4526|4527|4526|4525|4524.5|763
1640270500000|2021-12-23 14:41:40|4527|4526.5|4527|4526.5|4527|4526.5|4526.5|4526.5|724
1640270510000|2021-12-23 14:41:50|4527.5|4527|4527|4526.5|4527.5|4527|4527|4526.5|1363
1640270520000|2021-12-23 14:42:00|4527.5|4526|4527|4526.5|4527.5|4526.5|4526|4525.5|1797
1640270530000|2021-12-23 14:42:10|4527.5|4526|4527|4526.5|4527.5|4526.5|4526.5|4526|257
1640270540000|2021-12-23 14:42:20|4527.5|4527|4528.5|4527.5|4529|4528|4527|4527|3876
1640270550000|2021-12-23 14:42:30|4529|4528|4528.5|4528|4529|4528.5|4528.5|4528|1028
1640270560000|2021-12-23 14:42:40|4529|4528.5|4528.5|4528|4529|4528.5|4528.5|4528|513
1640270570000|2021-12-23 14:42:50|4529|4528.5|4529.5|4529|4529.5|4529|4529|4528.5|2201
1640270580000|2021-12-23 14:43:00|4530|4529.5|4530.5|4529.5|4531|4530.5|4529.5|4529|8739
1640270590000|2021-12-23 14:43:10|4531|4530|4531.5|4531|4531.5|4531|4531|4530|241
1640270600000|2021-12-23 14:43:20|4532|4531.5|4532|4531.5|4532|4531.5|4532|4531.5|219
1640270610000|2021-12-23 14:43:30|4531.5|4531|4531|4530.5|4531.5|4531|4531|4530.5|1159
1640270620000|2021-12-23 14:43:40|4530.5|4530|4532|4531|4532|4531.5|4530.5|4530|1644
1640270630000|2021-12-23 14:43:50|4531.5|4531.5|4532|4531.5|4532|4531.5|4531.5|4531.5|7
1640270640000|2021-12-23 14:44:00|4532.5|4532|4533|4532|4533|4532|4532.5|4532|1049
1640270650000|2021-12-23 14:44:10|4532.5|4532.5|4533|4532.5|4534|4533|4532.5|4532.5|2577
1640270660000|2021-12-23 14:44:20|4533.5|4533|4534|4533.5|4534|4533.5|4533.5|4533|101
1640270670000|2021-12-23 14:44:30|||||||||64
1640270680000|2021-12-23 14:44:40|4534.5|4534|4534.5|4534|4535|4534|4534|4533.5|726
1640270690000|2021-12-23 14:44:50|4534|4533.5|4534.5|4533.5|4534.5|4534|4534|4533.5|654
1640270700000|2021-12-23 14:45:00|4534|4533|4533.5|4533|4534|4533.5|4533.5|4533|4081
1640270710000|2021-12-23 14:45:10|4534|4533.5|4534.5|4534|4534.5|4534|4534|4533|67
1640270720000|2021-12-23 14:45:20|4535|4534.5|4536|4535.5|4536|4535.5|4534.5|4534.5|2262
1640270730000|2021-12-23 14:45:30|4535.5|4535|4535.5|4535|4536|4535.5|4535.5|4535|3059
1640270740000|2021-12-23 14:45:40|4536|4535.5|4535.5|4535|4536|4535.5|4535.5|4535|916
1640270750000|2021-12-23 14:45:50|4536|4535.5|4536.5|4535.5|4536.5|4536|4536|4535|4127
1640270760000|2021-12-23 14:46:00|4536|4536|4536.5|4536|4536.5|4536|4536|4535|3347
1640270770000|2021-12-23 14:46:10|4536|4535.5|4535|4534.5|4536.5|4535.5|4535|4534.5|1602
1640270780000|2021-12-23 14:46:20|4535.5|4535|4535.5|4534.5|4535.5|4535|4535|4534.5|484
1640270790000|2021-12-23 14:46:30|4535|4534|4536.5|4536|4536.5|4536|4535|4534|1143
1640270800000|2021-12-23 14:46:40|4536|4535.5|4536|4535.5|4536.5|4536|4536|4535.5|10
1640270810000|2021-12-23 14:46:50|4535.5|4535|4537|4536|4537|4536|4535.5|4534.5|1516
1640270820000|2021-12-23 14:47:00|4536.5|4535.5|4535.5|4534.5|4537|4536|4535|4534.5|1643
1640270830000|2021-12-23 14:47:10|4535|4534|4535.5|4534.5|4535.5|4535|4534.5|4534|1044
1640270840000|2021-12-23 14:47:20|4535|4534|4535.5|4535|4536|4535.5|4534.5|4534|3045
1640270850000|2021-12-23 14:47:30|4536|4534.5|4536.5|4535.5|4536.5|4535.5|4536|4534.5|1279
1640270860000|2021-12-23 14:47:40|4536|4536|4537|4536.5|4537|4536.5|4536|4536|1653
1640270870000|2021-12-23 14:47:50|4536.5|4536|4536.5|4536|4537|4536|4536.5|4535.5|987
1640270880000|2021-12-23 14:48:00|4537|4535.5|4536.5|4535.5|4537|4536|4536|4535.5|284
1640270890000|2021-12-23 14:48:10|4537|4536|4536|4535.5|4537|4536|4536|4535.5|247
1640270900000|2021-12-23 14:48:20|4535.5|4535|4536.5|4535|4536.5|4535|4535.5|4534.5|1008
1640270910000|2021-12-23 14:48:30|4537|4535.5|4537|4536|4537|4536.5|4536.5|4535.5|18
1640270920000|2021-12-23 14:48:40|4536.5|4536.5|4536.5|4536|4536.5|4536.5|4536.5|4536|506
1640270930000|2021-12-23 14:48:50|4537|4536.5|4537|4536.5|4537|4536.5|4536.5|4536.5|1600
1640270940000|2021-12-23 14:49:00|4537.5|4537|4537.5|4537|4537.5|4537|4537.5|4537|726
1640270950000|2021-12-23 14:49:10|4538|4537.5|4539|4538|4539|4538.5|4538|4537.5|1558
1640270960000|2021-12-23 14:49:20|4538.5|4538.5|4539|4538.5|4539.5|4538.5|4538.5|4538.5|1048
1640270970000|2021-12-23 14:49:30|4538.5|4538|4538.5|4537.5|4538.5|4538|4537.5|4537|3414
1640270980000|2021-12-23 14:49:40|4538|4537|4537.5|4537|4538|4537|4537.5|4536.5|918
1640270990000|2021-12-23 14:49:50|4538|4536.5|4537|4536.5|4538|4537|4536.5|4536|1650
1640271000000|2021-12-23 14:50:00|4537.5|4537|4538|4537|4538|4537.5|4537.5|4537|362
1640271010000|2021-12-23 14:50:10|4537.5|4537.5|4539|4538.5|4539|4538.5|4537.5|4537|169
1640271020000|2021-12-23 14:50:20|4539.5|4538|4539.5|4539|4540|4539|4539|4538|2082
1640271030000|2021-12-23 14:50:30|4539|4538.5|4538.5|4538|4539|4538.5|4538.5|4538|1873
1640271040000|2021-12-23 14:50:40|4538|4537.5|4537.5|4536.5|4538.5|4538|4537|4536.5|2846
1640271050000|2021-12-23 14:50:50|4537|4536|4536|4535.5|4537|4536|4536|4535.5|2329
1640271060000|2021-12-23 14:51:00|4536.5|4536|4536|4535.5|4536.5|4536|4535.5|4535|4526
1640271070000|2021-12-23 14:51:10|4536.5|4536|4537|4536.5|4538|4537.5|4536.5|4536|3070
1640271080000|2021-12-23 14:51:20|4536.5|4536|4537|4536.5|4537|4536.5|4536.5|4536|979
1640271090000|2021-12-23 14:51:30|4537.5|4537|4537|4536.5|4537.5|4537|4537|4536.5|943
1640271100000|2021-12-23 14:51:40|4537.5|4537|4535.5|4535|4537.5|4537|4535|4534.5|4232
1640271110000|2021-12-23 14:51:50|4535|4534.5|4535|4534.5|4535.5|4535|4535|4534.5|0
1640271120000|2021-12-23 14:52:00|4534.5|4534|4534|4533.5|4535.5|4535|4533.5|4533|9009
1640271130000|2021-12-23 14:52:10|4534.5|4534|4535.5|4535|4536|4535.5|4534.5|4534|3724
1640271140000|2021-12-23 14:52:20|4535|4534.5|4535.5|4534.5|4535.5|4535|4534.5|4534|1389
1640271150000|2021-12-23 14:52:30|4535|4534|4534.5|4534|4535|4534|4534|4533.5|1101
1640271160000|2021-12-23 14:52:40|4535|4534.5|4535|4534.5|4535|4534.5|4535|4534.5|270
1640271170000|2021-12-23 14:52:50|4535.5|4535|4535.5|4534.5|4536|4535.5|4535|4534.5|1624
1640271180000|2021-12-23 14:53:00|4535|4535|4535|4534.5|4535.5|4535|4534.5|4534|1403
1640271190000|2021-12-23 14:53:10|4534.5|4534|4536|4535|4536.5|4535.5|4534.5|4534|464
1640271200000|2021-12-23 14:53:20|4535.5|4535.5|4536.5|4535.5|4536.5|4536|4535.5|4535|969
1640271210000|2021-12-23 14:53:30|4536|4536|4536|4535.5|4536.5|4536|4535.5|4535|709
1640271220000|2021-12-23 14:53:40|4536.5|4536|4537|4536.5|4537|4536.5|4536|4535.5|1035
1640271230000|2021-12-23 14:53:50|4537.5|4537|4536.5|4536|4538|4537|4536.5|4536|9505
1640271240000|2021-12-23 14:54:00|4536|4535.5|4536.5|4536|4536.5|4536|4536|4535.5|424
1640271250000|2021-12-23 14:54:10|4536|4535.5|4534|4533.5|4536|4535.5|4534|4533|2604
1640271260000|2021-12-23 14:54:20|4534.5|4534|4534.5|4533.5|4534.5|4534|4534|4533|555
1640271270000|2021-12-23 14:54:30|4534|4534|4534.5|4534|4535|4534.5|4534|4533.5|841
1640271280000|2021-12-23 14:54:40|4534|4533.5|4535.5|4535|4536.5|4536|4534|4533.5|6074
1640271290000|2021-12-23 14:54:50|4536|4535.5|4537|4536|4537|4536.5|4536|4535.5|935
1640271300000|2021-12-23 14:55:00|4536.5|4536.5|4535.5|4535|4537|4536.5|4535.5|4535|2046
1640271310000|2021-12-23 14:55:10|4535|4534.5|4535|4534|4535.5|4534.5|4534.5|4534|970
1640271320000|2021-12-23 14:55:20|4534.5|4534.5|4534.5|4534|4535|4534.5|4534|4533.5|658
1640271330000|2021-12-23 14:55:30|4534|4533.5|4532.5|4532|4535|4534|4532.5|4532|8007
1640271340000|2021-12-23 14:55:40|4533|4532.5|4535.5|4534.5|4535.5|4535|4532.5|4532|6421
1640271350000|2021-12-23 14:55:50|4535|4534|4536.5|4536|4537|4536|4535|4534|3074
1640271360000|2021-12-23 14:56:00|4537|4536.5|4536.5|4536|4537|4536.5|4536.5|4536|367
1640271370000|2021-12-23 14:56:10|4537|4536.5|4534.5|4534|4537|4536.5|4534.5|4534|3414
1640271380000|2021-12-23 14:56:20|4534|4533.5|4533|4532.5|4534.5|4534|4533|4532.5|1933
1640271390000|2021-12-23 14:56:30|4532.5|4532|4532|4531.5|4532.5|4532|4531.5|4531|1668
1640271400000|2021-12-23 14:56:40|4532.5|4532|4532.5|4532|4533.5|4533|4532|4531.5|4370
1640271410000|2021-12-23 14:56:50|4533|4532.5|4533|4532|4533.5|4532.5|4532.5|4532|2077
1640271420000|2021-12-23 14:57:00|4532.5|4532.5|4533|4532|4533.5|4533|4532.5|4532|5476
1640271430000|2021-12-23 14:57:10|4532.5|4531.5|4532|4531.5|4532.5|4532|4531.5|4530.5|2289
1640271440000|2021-12-23 14:57:20|4532.5|4532|4532.5|4532|4532.5|4532|4532|4531|1436
1640271450000|2021-12-23 14:57:30|4532|4531.5|4532.5|4532|4532.5|4532|4532|4531.5|787
1640271460000|2021-12-23 14:57:40|4532|4531.5|4532|4531.5|4533.5|4533|4531|4530.5|21549
1640271470000|2021-12-23 14:57:50|4531.5|4531|4532|4531.5|4532|4531.5|4531.5|4531|677
1640271480000|2021-12-23 14:58:00|4531.5|4531|4530.5|4530|4531.5|4531|4530|4529.5|2290
1640271490000|2021-12-23 14:58:10|4530|4529.5|4531|4530|4531|4530|4530|4529.5|402
1640271500000|2021-12-23 14:58:20|4530.5||4530.5||4530.5||4530.5||0
1640271510000|2021-12-23 14:58:30|4530|4529.5|4530|4529.5|4530.5|4529.5|4530|4529|1172
1640271520000|2021-12-23 14:58:40|4529.5|4529|4529|4528|4529.5|4529|4528.5|4528|1566
1640271530000|2021-12-23 14:58:50|4529.5|4528.5|4529.5|4529|4530|4529.5|4529|4528.5|1078
1640271540000|2021-12-23 14:59:00|4529|4528.5|4529|4528.5|4529.5|4528.5|4529|4528.5|364
1640271560000|2021-12-23 14:59:20|4528.5|4528|4530|4529|4530|4529|4528|4527.5|2462
1640271570000|2021-12-23 14:59:30|4529.5|4528.5|4530|4529|4530|4529|4529|4528.5|2309
1640271580000|2021-12-23 14:59:40|4530.5|4529.5|4530.5|4530|4530.5|4530|4530|4529|0
1640271590000|2021-12-23 14:59:50|4530|4529.5|4528.5|4527.5|4530.5|4530|4528.5|4527.5|1927
1640271600000|2021-12-23 15:00:00|4529|4527|4526.5|4526|4529|4527|4526.5|4526|1034
1640271610000|2021-12-23 15:00:10|4526|4525.5|4526|4525.5|4527|4526|4525|4524.5|1266
1640271620000|2021-12-23 15:00:20|4525.5|4525|4527.5|4526.5|4528|4527|4525.5|4525|645
1640271630000|2021-12-23 15:00:30|4527|4526|4526.5|4525.5|4527|4526|4526.5|4525|811
1640271640000|2021-12-23 15:00:40|4526|4525|4525.5|4524.5|4526|4525.5|4524.5|4523.5|1962
1640271650000|2021-12-23 15:00:50|4525|4524|4524.5|4524|4525|4524|4524|4523.5|538
1640271660000|2021-12-23 15:01:00|4525|4524.5|4522|4521.5|4525.5|4525|4522|4521|2222
1640271670000|2021-12-23 15:01:10|4521.5|4521|4522.5|4522|4522.5|4522|4520|4519|1598
1640271680000|2021-12-23 15:01:20|4523|4522.5|4523|4522|4523.5|4523|4523|4522|76
1640271690000|2021-12-23 15:01:30|4522.5|4521.5|4522|4521.5|4522.5|4522|4522|4521.5|484
1640271700000|2021-12-23 15:01:40|4521.5|4520|4520.5|4520|4521.5|4520.5|4520|4519|3428
1640271710000|2021-12-23 15:01:50|4520|4519.5|4520|4519.5|4521|4520|4520|4519.5|644
1640271720000|2021-12-23 15:02:00|4520.5|4520|4522|4521|4522|4521|4520.5|4520|316
1640271730000|2021-12-23 15:02:10|4522.5|4521.5|4523.5|4522|4523.5|4522|4522.5|4521.5|0
1640271740000|2021-12-23 15:02:20|4523|4521.5|4522.5|4522|4523.5|4523|4522|4521.5|8026
1640271750000|2021-12-23 15:02:30|4523|4522.5|4520.5|4519.5|4523.5|4522.5|4520|4519.5|1880
1640271760000|2021-12-23 15:02:40|4521|4520|4520.5|4519.5|4521|4520.5|4520|4519.5|882
1640271770000|2021-12-23 15:02:50|4520|4519|4522|4521.5|4522.5|4521.5|4519.5|4519|8939
1640271780000|2021-12-23 15:03:00|4521.5|4521|4521|4520.5|4522|4521|4520.5|4519.5|8324
1640271790000|2021-12-23 15:03:10|4520.5|4520|4521.5|4521|4521.5|4521|4520|4519.5|4178
1640271800000|2021-12-23 15:03:20|4521|4520.5|4520.5|4520|4521|4520.5|4520|4519.5|1101
1640271810000|2021-12-23 15:03:30|4521|4520.5|4520|4519.5|4521|4520.5|4519.5|4519|556
1640271820000|2021-12-23 15:03:40|4520.5|4520|4519.5|4519|4520.5|4520|4519.5|4519|1356
1640271830000|2021-12-23 15:03:50|4520|4519.5|4520|4519.5|4520|4519.5|4519.5|4519.5|164
1640271840000|2021-12-23 15:04:00|4519.5|4519|4519|4518.5|4520|4519.5|4519|4518.5|1813
1640271850000|2021-12-23 15:04:10|4519.5|4519|4519.5|4518.5|4520|4519.5|4519.5|4518.5|951
1640271860000|2021-12-23 15:04:20|4520|4519|4518|4517|4520|4519.5|4517.5|4517|10917
1640271870000|2021-12-23 15:04:30|4517.5|4517.5|4515|4514.5|4517.5|4517.5|4515|4514.5|2877
1640271880000|2021-12-23 15:04:40|4515.5|4515|4516|4515.5|4516|4515.5|4515|4514.5|490
1640271890000|2021-12-23 15:04:50|4516.5|4516|4517|4516|4517|4516.5|4516.5|4516|683
1640271900000|2021-12-23 15:05:00|4517.5|4516.5|4519|4518.5|4519|4518.5|4517.5|4516.5|782
1640271910000|2021-12-23 15:05:10|4518.5|4518|4518.5|4517.5|4519|4518.5|4518|4517|1522
1640271920000|2021-12-23 15:05:20|4518|4518|4517.5|4517|4518.5|4518|4517|4516|737
1640271930000|2021-12-23 15:05:30|4518|4517.5|4518.5|4518|4518.5|4518|4517.5|4517|351
1640271940000|2021-12-23 15:05:40|4519|4518.5|4519|4518.5|4519|4518.5|4518.5|4518|221
1640271950000|2021-12-23 15:05:50|4519.5|4519|4520.5|4519.5|4520.5|4520|4519|4518.5|273
1640271960000|2021-12-23 15:06:00|4520|4519|4520.5|4519.5|4520.5|4520|4519.5|4519|251
1640271970000|2021-12-23 15:06:10|4520|4520|4520.5|4520|4521|4520.5|4520|4519.5|744
1640271980000|2021-12-23 15:06:20|4521|4520.5|4521.5|4521|4522|4521|4520.5|4520.5|201
1640271990000|2021-12-23 15:06:30|4522|4521.5|4522.5|4521.5|4522.5|4522|4522|4521.5|4
1640272000000|2021-12-23 15:06:40|4522|4522|4522.5|4521.5|4523.5|4522.5|4522|4521.5|5885
1640272010000|2021-12-23 15:06:50|4523|4522|4522.5|4522|4524|4523|4522.5|4521.5|657
1640272020000|2021-12-23 15:07:00|4523|4522.5|4523.5|4523|4524.5|4524|4523|4522.5|4259
1640272030000|2021-12-23 15:07:10|4523|4522.5|4521.5|4520.5|4523.5|4523|4521|4520.5|2164
1640272040000|2021-12-23 15:07:20|4522|4521|4522.5|4522|4523|4522|4520|4519.5|3263
1640272050000|2021-12-23 15:07:30|4522|4521.5|4522|4521|4522.5|4521.5|4521.5|4521|352
1640272060000|2021-12-23 15:07:40|4522.5|4521.5|4522.5|4522|4523.5|4523|4522.5|4521.5|554
1640272070000|2021-12-23 15:07:50|4523|4521.5|4522.5|4522|4523|4522.5|4522.5|4521.5|1292
1640272080000|2021-12-23 15:08:00|4523|4522.5|4524|4523|4524|4523.5|4523|4522|284
1640272090000|2021-12-23 15:08:10|4523.5|4523.5|4524|4523.5|4525|4524|4523.5|4523.5|823
1640272100000|2021-12-23 15:08:20|4524.5|4524|4525.5|4525|4526.5|4525|4524|4524|7205
1640272110000|2021-12-23 15:08:30|4525|4524.5|4527|4526|4527|4526.5|4524.5|4524|5307
1640272120000|2021-12-23 15:08:40|4526.5|4525.5|4526|4525.5|4527|4526|4526|4525|4379
1640272130000|2021-12-23 15:08:50|4526.5|4526|4527.5|4527|4528|4527|4526.5|4526|414
1640272140000|2021-12-23 15:09:00|4528|4527.5|4527|4526|4528|4527.5|4526|4525|5996
1640272150000|2021-12-23 15:09:10|4526.5|4526.5|4527|4526.5|4527|4526.5|4526.5|4525.5|1884
1640272160000|2021-12-23 15:09:20|4526.5|4526|4526.5|4525.5|4526.5|4526|4526|4525|1159
1640272170000|2021-12-23 15:09:30|4526|4525|4525.5|4525|4526.5|4525.5|4525|4524|983
1640272180000|2021-12-23 15:09:40|4525|4524.5|4526|4525|4526|4525.5|4525|4524.5|754
1640272190000|2021-12-23 15:09:50|4525.5|4525.5|4526|4525.5|4526|4525.5|4525.5|4524.5|2123
1640272200000|2021-12-23 15:10:00|4525.5|4525|4526|4525.5|4526|4525.5|4525.5|4525|93
1640272210000|2021-12-23 15:10:10|4526.5|4526|4526.5|4526|4527.5|4527|4526.5|4525.5|2285
1640272220000|2021-12-23 15:10:20|4527|4526.5|4527.5|4526.5|4527.5|4526.5|4527|4526.5|331
1640272230000|2021-12-23 15:10:30|4528|4527|4527.5|4527|4528|4527|4527|4526.5|84
1640272240000|2021-12-23 15:10:40|4528|4527.5|4527.5|4526.5|4528|4527.5|4527.5|4526.5|265
1640272250000|2021-12-23 15:10:50|4529|4528.5|4527|4526.5|4529|4528.5|4526.5|4526|9785
1640272260000|2021-12-23 15:11:00|4527.5|4527|4527.5|4527|4528|4527.5|4527.5|4526.5|938
1640272270000|2021-12-23 15:11:10|4528|4527.5|4527.5|4527|4528|4527.5|4527.5|4527|150
1640272280000|2021-12-23 15:11:20|4528|4526.5|4528.5|4527.5|4528.5|4527.5|4528|4526.5|34
1640272290000|2021-12-23 15:11:30|4528|4528|4527.5|4527|4528|4528|4527.5|4527|559
1640272300000|2021-12-23 15:11:40|4528|4527.5|4527.5|4526.5|4528|4527.5|4526.5|4526|2907
1640272310000|2021-12-23 15:11:50|4527|4527|4528|4527.5|4528|4527.5|4527|4527|179
1640272320000|2021-12-23 15:12:00|4527.5|4527|4527.5|4527|4528|4527.5|4527.5|4527|502
1640272330000|2021-12-23 15:12:10|4527|4526.5|4527|4526|4527|4526.5|4526.5|4526|1773
1640272340000|2021-12-23 15:12:20|4526.5|4526.5|4525.5|4524.5|4526.5|4526.5|4525|4524.5|1748
1640272350000|2021-12-23 15:12:30|4525|4525|4525|4524|4525.5|4525|4524.5|4523.5|926
1640272360000|2021-12-23 15:12:40|4524.5|4523.5|4524.5|4523.5|4524.5|4524|4523.5|4522.5|1008
1640272370000|2021-12-23 15:12:50|4525|4524|4525|4524|4525.5|4524.5|4524.5|4523.5|45
1640272380000|2021-12-23 15:13:00|4524.5|4524.5|4525|4524|4525|4524.5|4524.5|4524|387
1640272390000|2021-12-23 15:13:10|4524.5|4524.5|4525|4524.5|4525|4524.5|4524.5|4524|21
1640272400000|2021-12-23 15:13:20|4524.5|4524|4525|4524|4525|4524|4524|4523.5|543
1640272410000|2021-12-23 15:13:30|4525.5|4524.5|4525|4524|4525.5|4525|4524.5|4524|1334
1640272420000|2021-12-23 15:13:40|4525.5|4524.5|4525.5|4524.5|4526.5|4525.5|4525.5|4524.5|512
1640272430000|2021-12-23 15:13:50|4525|4525|4525.5|4525|4526|4525.5|4524.5|4524|3045
1640272440000|2021-12-23 15:14:00|4526|4525.5|4525|4524.5|4526.5|4525.5|4525|4524|2326
1640272450000|2021-12-23 15:14:10|4525.5|4525|4526|4525.5|4526.5|4525.5|4525|4524|112
1640272460000|2021-12-23 15:14:20|4525.5|4525|4524.5|4524|4526.5|4525.5|4524.5|4524|741
1640272470000|2021-12-23 15:14:30|4524|4523.5|4524.5|4524|4524.5|4524|4523.5|4522.5|1027
1640272480000|2021-12-23 15:14:40|4525||4524.5||4525||4524.5||0
1640272490000|2021-12-23 15:14:50|4525|4524.5|4525|4524|4525|4524.5|4524.5|4524|389
1640272500000|2021-12-23 15:15:00||4524.5||4524.5||4524.5||4524|0
1640272510000|2021-12-23 15:15:10|4524.5|4524|4524.5|4524|4525|4524.5|4524.5|4524|400
1640272520000|2021-12-23 15:15:20|4525|4524.5|4525.5|4525|4526.5|4526|4525|4524.5|1897
1640272530000|2021-12-23 15:15:30|4526|4525.5|4528|4527|4528|4527.5|4526|4525.5|4261
1640272540000|2021-12-23 15:15:40|4528.5|4527.5|4529|4528.5|4529|4528.5|4528|4527.5|622
1640272550000|2021-12-23 15:15:50|4528.5|4528|4528|4527.5|4528.5|4528|4528|4527.5|2792
1640272560000|2021-12-23 15:16:00|4528.5|4528|4528.5|4527.5|4529|4528|4528.5|4527.5|1087
1640272570000|2021-12-23 15:16:10||4528||4528||4528||4527.5|403
1640272580000|2021-12-23 15:16:20|4529|4528.5|4528|4527.5|4529|4528.5|4527|4526.5|1880
1640272590000|2021-12-23 15:16:30|4528.5|4527|4529|4528|4529|4528|4528.5|4527|160
1640272600000|2021-12-23 15:16:40|4528.5|4528.5|4529|4528.5|4529|4528.5|4528.5|4528.5|56
1640272620000|2021-12-23 15:17:00|||||||||147
1640272630000|2021-12-23 15:17:10|4528.5|4528|4529|4528|4529|4528|4528.5|4528|1179
1640272640000|2021-12-23 15:17:20|4528.5|4528.5|4529|4528|4529|4528.5|4528.5|4528|900
1640272650000|2021-12-23 15:17:30|4529.5|4528.5|4530|4529.5|4530|4529.5|4529.5|4528|484
1640272660000|2021-12-23 15:17:40|4530.5|4530|4531|4530|4531.5|4530.5|4530.5|4529.5|3039
1640272670000|2021-12-23 15:17:50|4530.5|4529.5|4530.5|4530|4530.5|4530|4530|4529.5|1368
1640272680000|2021-12-23 15:18:00|4531|4530.5|4530.5|4529.5|4531.5|4531|4530.5|4529.5|3622
1640272690000|2021-12-23 15:18:10|4531|4530|4529|4528|4531|4530.5|4529|4528|742
1640272700000|2021-12-23 15:18:20|4528.5|4527.5|4529|4528.5|4529|4528.5|4528|4527.5|2973
1640272710000|2021-12-23 15:18:30|4529.5|4529|4529.5|4529|4530|4529.5|4529|4528.5|502
1640272720000|2021-12-23 15:18:40|4529|4528.5|4529|4528|4529.5|4529|4528.5|4527.5|1438
1640272730000|2021-12-23 15:18:50|4528.5|4528.5|4529.5|4528.5|4529.5|4528.5|4528.5|4528|461
1640272740000|2021-12-23 15:19:00|4529|4528|4528|4527.5|4529|4528|4528|4527.5|1009
1640272750000|2021-12-23 15:19:10|4528.5|4527|4528|4527.5|4528.5|4527.5|4527.5|4527|811
1640272760000|2021-12-23 15:19:20|4528.5|4528|4528.5|4528|4528.5|4528|4528.5|4528|1525
1640272770000|2021-12-23 15:19:30|4529|4528.5|4529.5|4529|4530|4529|4529|4528.5|5340
1640272780000|2021-12-23 15:19:40|4530|4529.5|4530|4529.5|4530.5|4530|4530|4529.5|1100
1640272790000|2021-12-23 15:19:50|4530.5|4530|4531|4530.5|4531.5|4531|4530.5|4530|846
1640272800000|2021-12-23 15:20:00|4531.5|4531|4529.5|4529|4531.5|4531|4529.5|4528.5|5160
1640272810000|2021-12-23 15:20:10|4530|4529.5|4528|4527|4530.5|4529.5|4527.5|4527|4789
1640272820000|2021-12-23 15:20:20|4527.5|4526.5|4526|4525.5|4528|4527|4526|4525.5|948
1640272830000|2021-12-23 15:20:30|||||||||639
1640272840000|2021-12-23 15:20:40|4526.5|4526|4527|4526.5|4527|4526.5|4526.5|4526|231
1640272850000|2021-12-23 15:20:50|4526.5|4526|4528.5|4527.5|4528.5|4527.5|4526.5|4526|2162
1640272860000|2021-12-23 15:21:00|4528||4528.5||4528.5||4528||0
1640272870000|2021-12-23 15:21:10|4528|4527|4528|4527.5|4528.5|4527.5|4527.5|4527|1359
1640272880000|2021-12-23 15:21:20|4528.5|4528|4528.5|4527.5|4528.5|4528|4528|4527.5|793
1640272890000|2021-12-23 15:21:30|4529|4528|4529|4528.5|4530|4529|4528.5|4528|5193
1640272900000|2021-12-23 15:21:40|4528.5|4528|4528.5|4527.5|4529|4528.5|4528|4527.5|2037
1640272910000|2021-12-23 15:21:50|4529|4528|4528.5|4528|4529|4528|4528.5|4528|131
1640272920000|2021-12-23 15:22:00|4529|4528.5|4528|4527.5|4529|4528.5|4527.5|4527|1489
1640272930000|2021-12-23 15:22:10|4527.5|4527|4527|4526.5|4527.5|4527|4527|4526.5|752
1640272940000|2021-12-23 15:22:20|4527.5|4527|4527.5|4527|4528|4527|4527.5|4527|150
1640272950000|2021-12-23 15:22:30|4528|4527.5|4528.5|4527.5|4529|4528|4528|4527.5|685
1640272960000|2021-12-23 15:22:40||4528||4528||4528||4528|75
1640272970000|2021-12-23 15:22:50|4528|4527.5|4528.5|4527.5|4528.5|4528|4528|4527.5|78
1640272980000|2021-12-23 15:23:00|4528|4527|4528|4527.5|4528|4527.5|4527.5|4527|813
1640272990000|2021-12-23 15:23:10|4528.5|4528|4528.5|4527.5|4528.5|4528|4528|4527.5|160
1640273000000|2021-12-23 15:23:20|4528||4528||4528||4528||200
1640273010000|2021-12-23 15:23:30|4527.5|4527|4526.5|4526|4527.5|4527|4526.5|4526|1937
1640273020000|2021-12-23 15:23:40|4526|4525.5|4526|4525.5|4526.5|4526|4525.5|4525|1925
1640273030000|2021-12-23 15:23:50|4525.5|4525|4526|4525.5|4526.5|4526|4525.5|4525|1014
1640273040000|2021-12-23 15:24:00|4525.5|4525|4525.5|4525|4526|4525|4525.5|4525|189
1640273050000|2021-12-23 15:24:10|4525|4524.5|4526.5|4526|4527.5|4527|4525|4524.5|23940
1640273060000|2021-12-23 15:24:20|4526|4525.5|4526|4525.5|4526.5|4525.5|4525|4524|3098
1640273070000|2021-12-23 15:24:30|4526.5|4526|4526|4525.5|4526.5|4526|4525.5|4524.5|2365
1640273080000|2021-12-23 15:24:40|4526.5|4526|4526|4525.5|4527.5|4526.5|4526|4525.5|2854
1640273090000|2021-12-23 15:24:50||4525||4525.5||4525.5||4525|770
1640273100000|2021-12-23 15:25:00|4526.5|4526.5|4526|4525.5|4527.5|4526.5|4526|4525.5|3451
1640273110000|2021-12-23 15:25:10|4526.5|4525|4526|4525.5|4526.5|4525.5|4525.5|4525|922
1640273120000|2021-12-23 15:25:20|4525.5|4525|4525.5|4525|4526|4525|4525.5|4525|649
1640273130000|2021-12-23 15:25:30|4526|4525.5|4526|4525|4526|4525.5|4525.5|4525|561
1640273140000|2021-12-23 15:25:40|4525.5|4525.5|4526|4525.5|4526.5|4526|4525.5|4525|3390
1640273150000|2021-12-23 15:25:50|4526.5|4525|4527|4526|4527|4526.5|4526|4525|1839
1640273160000|2021-12-23 15:26:00|4527.5|4526.5|4528|4527.5|4528|4527.5|4527.5|4526|621
1640273170000|2021-12-23 15:26:10|4528.5|4528|4528|4527.5|4528.5|4528|4528|4527|1147
1640273180000|2021-12-23 15:26:20|4527.5|4527|4527|4526|4527.5|4527|4527|4526|644
1640273190000|2021-12-23 15:26:30|4527.5|4526.5|4527.5|4527|4527.5|4527|4527.5|4526.5|45
1640273200000|2021-12-23 15:26:40|4528|4527.5|4528|4527.5|4528|4527.5|4528|4527.5|485
1640273210000|2021-12-23 15:26:50|4527.5|4527|4528|4527|4528|4527.5|4527.5|4527|482
1640273220000|2021-12-23 15:27:00|4528.5|4527.5|4527.5|4527|4528.5|4527.5|4527.5|4527|399
1640273230000|2021-12-23 15:27:10|4528|4526.5|4528|4527.5|4528.5|4528|4528|4526.5|3015
1640273240000|2021-12-23 15:27:20|4527.5|4527|4527.5|4527|4527.5|4527|4527.5|4526.5|1344
1640273250000|2021-12-23 15:27:30|4526|4525.5|4527|4526.5|4527|4526.5|4526|4525.5|5971
1640273260000|2021-12-23 15:27:40|4527.5|4527|4527|4526.5|4528|4527|4527|4526.5|227
1640273270000|2021-12-23 15:27:50|4527.5|4527|4528|4527.5|4528|4527.5|4527.5|4527|56
1640273280000|2021-12-23 15:28:00|4527.5|4527|4527|4526.5|4527.5|4527|4527|4526.5|1120
1640273290000|2021-12-23 15:28:10|4527.5|4527|4528|4527.5|4528.5|4527.5|4527.5|4526.5|7531
1640273300000|2021-12-23 15:28:20|4527.5|4527|4528|4527.5|4528|4527.5|4527.5|4526.5|1028
1640273310000|2021-12-23 15:28:30|4528.5|4528|4529|4528.5|4529|4528.5|4528.5|4528|56
1640273320000|2021-12-23 15:28:40|4529.5|4529|4529|4528.5|4529.5|4529|4529|4528.5|632
1640273330000|2021-12-23 15:28:50|4529.5|4529|4530.5|4530|4530.5|4530|4529|4529|4385
1640273340000|2021-12-23 15:29:00|4530|4529.5|4530|4529.5|4530|4529.5|4529.5|4529|1449
1640273350000|2021-12-23 15:29:10||4529||4529.5||4529.5||4529|664
1640273370000|2021-12-23 15:29:30|4530.5|4530|4530.5|4530|4530.5|4530|4530|4529.5|640
1640273380000|2021-12-23 15:29:40|4530|4529.5|4531|4530.5|4531.5|4530.5|4530|4529.5|1805
1640273390000|2021-12-23 15:29:50|4531.5|4531|4531.5|4530.5|4531.5|4531|4531|4530.5|151
1640273400000|2021-12-23 15:30:00|4531|4531|4532|4531.5|4532|4531.5|4531|4531|1165
1640273410000|2021-12-23 15:30:10|4531.5|4531|4532.5|4532|4533|4532|4531.5|4531|411
1640273420000|2021-12-23 15:30:20|4533||4532.5||4533||4532.5||616
1640273430000|2021-12-23 15:30:30|4533|4532.5|4532.5|4531.5|4533|4532.5|4532|4531.5|2978
1640273440000|2021-12-23 15:30:40|4532|4532|4532.5|4532|4532.5|4532|4532|4531.5|297
1640273450000|2021-12-23 15:30:50|4532|4531.5|4532|4531.5|4532.5|4532|4532|4531.5|895
1640273460000|2021-12-23 15:31:00|4531.5|4531|4532.5|4532|4532.5|4532|4531.5|4531|6838
1640273470000|2021-12-23 15:31:10|4533|4531.5|4532.5|4532|4533|4532.5|4532.5|4531.5|3095
1640273480000|2021-12-23 15:31:20|4532|4531.5|4532|4531.5|4532.5|4531.5|4532|4531.5|235
1640273490000|2021-12-23 15:31:30|4531.5|4531|4531.5|4531|4531.5|4531|4531.5|4530.5|614
1640273500000|2021-12-23 15:31:40|4531|4530.5|4531|4530.5|4531|4530.5|4531|4530.5|285
1640273510000|2021-12-23 15:31:50|4531.5|4531|4531|4530.5|4531.5|4531|4531|4530.5|2798
1640273520000|2021-12-23 15:32:00|4530.5|4530|4528.5|4528|4530.5|4530|4528.5|4528|998
1640273530000|2021-12-23 15:32:10|4528|4527.5|4528.5|4528|4528.5|4528|4528|4527.5|914
1640273540000|2021-12-23 15:32:20|4529|4528.5|4528|4527.5|4529|4528.5|4528|4527.5|418
1640273550000|2021-12-23 15:32:30|4528.5|4528|4529|4528|4529|4528.5|4528|4527.5|2903
1640273560000|2021-12-23 15:32:40|4528.5|4528.5|4530|4529|4530|4529.5|4528.5|4528|3201
1640273570000|2021-12-23 15:32:50|4529.5||4529.5||4530||4529.5||0
1640273580000|2021-12-23 15:33:00|4529|4528.5|4528|4527.5|4529|4528.5|4528|4527.5|1767
1640273590000|2021-12-23 15:33:10|4527.5|4527|4527.5|4527|4528|4527.5|4527.5|4527|1484
1640273600000|2021-12-23 15:33:20|4528|4527.5|4529|4528.5|4529|4528.5|4528|4527.5|1937
1640273610000|2021-12-23 15:33:30|4529.5|4529|4529.5|4529|4530|4529.5|4529.5|4529|441
1640273620000|2021-12-23 15:33:40|4529|4528.5|4529|4528|4529|4528.5|4529|4528|942
1640273630000|2021-12-23 15:33:50|4529.5|4528.5|4529.5|4529|4529.5|4529|4529.5|4528.5|172
1640273640000|2021-12-23 15:34:00|4529|4528.5|4528.5|4527.5|4529|4528.5|4528.5|4527.5|779
1640273650000|2021-12-23 15:34:10|4529|4528|4529|4528.5|4529|4528.5|4529|4528|1471
1640273660000|2021-12-23 15:34:20|||||||||419
1640273670000|2021-12-23 15:34:30|4528.5|4528|4528|4527.5|4528.5|4528|4528|4527.5|794
1640273690000|2021-12-23 15:34:50|4527.5|4527|4528|4527.5|4528.5|4528|4527.5|4527|1258
1640273700000|2021-12-23 15:35:00|4528.5|4528|4528.5|4527.5|4528.5|4528|4528|4527.5|18
1640273710000|2021-12-23 15:35:10|4528|4527|4527.5|4527|4528|4527|4527|4526.5|1470
1640273720000|2021-12-23 15:35:20|4528|4527.5|4528.5|4528|4528.5|4528|4528|4527.5|1898
1640273730000|2021-12-23 15:35:30|4529|4528.5|4529|4528.5|4529|4528.5|4529|4528.5|417
1640273740000|2021-12-23 15:35:40|4528.5|4528|4529|4528.5|4529|4528.5|4528.5|4528|150
1640273750000|2021-12-23 15:35:50|4529.5|4529|4530.5|4530|4530.5|4530|4529.5|4529|1443
1640273760000|2021-12-23 15:36:00|4530|4529.5|4530|4529.5|4530.5|4530|4529.5|4529|3357
1640273770000|2021-12-23 15:36:10|4529.5|4529|4529.5|4528.5|4529.5|4529.5|4529|4528.5|539
1640273780000|2021-12-23 15:36:20|4529|4529|4529|4528.5|4529|4529|4529|4528.5|16
1640273790000|2021-12-23 15:36:30|4528.5|4528|4528.5|4527.5|4528.5|4528|4528|4527.5|760
1640273800000|2021-12-23 15:36:40|4529|4528|4528.5|4528|4529|4528|4528|4527.5|2663
1640273810000|2021-12-23 15:36:50|4529|4528.5|4529|4528|4529|4528.5|4528.5|4528|317
1640273820000|2021-12-23 15:37:00|4528.5|4527.5|4528|4527|4528.5|4527.5|4528|4527|1485
1640273830000|2021-12-23 15:37:10|4527.5|4527.5|4528|4527.5|4528|4527.5|4527.5|4527.5|6
1640273840000|2021-12-23 15:37:20|4528.5|4528|4528.5|4527.5|4528.5|4528|4528.5|4527.5|450
1640273850000|2021-12-23 15:37:30|4529|4528|4528.5|4528|4529|4528|4528.5|4528|0
1640273870000|2021-12-23 15:37:50|4529|4528.5|4529|4528.5|4529|4528.5|4529|4528.5|524
1640273880000|2021-12-23 15:38:00|4529.5|4529|4530|4529|4530|4529.5|4529.5|4529|429
1640273890000|2021-12-23 15:38:10|4530.5|4529.5|4530.5|4529.5|4530.5|4530|4530|4529.5|760
1640273900000|2021-12-23 15:38:20|4530|4530|4531|4530.5|4531|4530.5|4530|4530|327
1640273910000|2021-12-23 15:38:30|4530.5|4530|4530.5|4530|4530.5|4530|4530|4529.5|2333
1640273930000|2021-12-23 15:38:50|4531|4530.5|4530.5|4530|4531|4530.5|4530.5|4530|262
1640273940000|2021-12-23 15:39:00|4531|4530.5|4530.5|4530|4531|4530.5|4530.5|4530|115
1640273950000|2021-12-23 15:39:10|4531||4530.5||4531||4530.5||90
1640273960000|2021-12-23 15:39:20|4530|4529.5|4530|4529.5|4530|4529.5|4530|4529.5|1627
1640273970000|2021-12-23 15:39:30|4530.5|4530|4530.5|4530|4530.5|4530|4530.5|4530|451
1640273980000|2021-12-23 15:39:40|4531|4530.5|4531|4530.5|4531|4530.5|4530.5|4530|382
1640273990000|2021-12-23 15:39:50|4530.5|4530|4530.5|4530|4530.5|4530|4530.5|4530|26
1640274000000|2021-12-23 15:40:00|4530|4529.5|4530.5|4530|4531|4530.5|4530|4529.5|2734
1640274010000|2021-12-23 15:40:10|4531|4530.5|4531|4530.5|4531|4530.5|4531|4530.5|190
1640274020000|2021-12-23 15:40:20|||||||||10
1640274030000|2021-12-23 15:40:30|||||||||17
1640274040000|2021-12-23 15:40:40|||||||||150
1640274050000|2021-12-23 15:40:50|4531.5|4531|4531|4530.5|4532|4531|4531|4530.5|1166
1640274060000|2021-12-23 15:41:00|4531.5||4531||4531.5||4531||177
1640274070000|2021-12-23 15:41:10|||||||||100
1640274080000|2021-12-23 15:41:20|||||||||100
1640274090000|2021-12-23 15:41:30|4531.5|4531|4531|4530.5|4531.5|4531|4531|4530.5|129
1640274100000|2021-12-23 15:41:40|4531.5||4531||4531.5||4531||0
1640274110000|2021-12-23 15:41:50|4531.5|4531|4532|4531.5|4532|4531.5|4531.5|4531|124
1640274120000|2021-12-23 15:42:00|4532.5|4532|4532.5|4531.5|4532.5|4532|4532|4531.5|1787
1640274130000|2021-12-23 15:42:10|4532|4531|4531.5|4531|4532|4531|4531.5|4531|435
1640274140000|2021-12-23 15:42:20|4532|4531.5|4532|4531.5|4532|4531.5|4532|4531.5|230
1640274150000|2021-12-23 15:42:30|4532.5|4532|4532.5|4532|4533|4532|4532.5|4532|847
1640274160000|2021-12-23 15:42:40|4533||4532.5||4533||4532.5||0
1640274180000|2021-12-23 15:43:00|4532|4531.5|4533|4532.5|4533|4532.5|4532|4531.5|741
1640274190000|2021-12-23 15:43:10|4532.5|4532|4533|4532.5|4533|4532.5|4532.5|4532|1038
1640274200000|2021-12-23 15:43:20|4532.5|4532|4532|4531.5|4533|4532|4531.5|4531|11008
1640274210000|2021-12-23 15:43:30|4531.5|4531|4532|4531|4532|4531.5|4531.5|4531|362
1640274220000|2021-12-23 15:43:40|4532.5|4531.5|4533|4532.5|4533.5|4533|4532.5|4531.5|2650
1640274230000|2021-12-23 15:43:50|4533.5|4533|4533|4532.5|4533.5|4533|4532.5|4532|1436
1640274240000|2021-12-23 15:44:00|4532.5|4532|4533|4532.5|4533|4532.5|4532.5|4531.5|1524
1640274250000|2021-12-23 15:44:10|4533.5|4533|4534|4533|4534|4533.5|4533.5|4533|1324
1640274260000|2021-12-23 15:44:20|4533.5|4533.5|4534|4533.5|4534|4533.5|4533.5|4533|150
1640274270000|2021-12-23 15:44:30|4534.5|4534|4534|4533.5|4534.5|4534|4534|4533.5|2207
1640274280000|2021-12-23 15:44:40|4533.5|4533|4533.5|4533|4533.5|4533|4533.5|4533|1508
1640274290000|2021-12-23 15:44:50|4534|4533.5|4533.5|4533|4534|4533.5|4533.5|4533|533
1640274300000|2021-12-23 15:45:00|4534|4532.5|4533|4532.5|4534|4532.5|4532.5|4532|981
1640274310000|2021-12-23 15:45:10|4532.5|4532|4532|4531.5|4532.5|4532|4531.5|4531|1455
1640274320000|2021-12-23 15:45:20|4531.5|4531|4532|4531.5|4532|4531.5|4531.5|4531|0
1640274330000|2021-12-23 15:45:30|4532.5|4532|4532|4531.5|4532.5|4532|4532|4531|1808
1640274340000|2021-12-23 15:45:40|4531.5|4531|4531.5|4531|4531.5|4531|4531.5|4531|38
1640274350000|2021-12-23 15:45:50|4531|4530.5|4531|4530.5|4532|4531|4531|4530.5|3609
1640274360000|2021-12-23 15:46:00|4530.5|4530|4530.5|4530|4530.5|4530|4530.5|4530|1088
1640274370000|2021-12-23 15:46:10|4530|4529.5|4529.5|4529|4530.5|4529.5|4529.5|4529|1045
1640274380000|2021-12-23 15:46:20|4530|4529.5|4529.5|4529|4530.5|4529.5|4529.5|4529|363
1640274390000|2021-12-23 15:46:30|4530||4529.5||4530||4529.5||0
1640274400000|2021-12-23 15:46:40|4530|4528.5|4529.5|4529|4530|4529|4529.5|4528.5|495
1640274410000|2021-12-23 15:46:50|4529|4528.5|4528.5|4528|4529|4528.5|4528.5|4528|933
1640274420000|2021-12-23 15:47:00|4529|4528.5|4528.5|4528|4529|4528.5|4528.5|4528|312
1640274430000|2021-12-23 15:47:10|4528|4527.5|4528|4527.5|4528|4527.5|4528|4527.5|897
1640274440000|2021-12-23 15:47:20|4527.5|4527|4528|4527|4528|4527.5|4527.5|4527|563
1640274450000|2021-12-23 15:47:30|4527.5|4527.5|4528.5|4528|4528.5|4528|4527.5|4527|954
1640274460000|2021-12-23 15:47:40|4529|4528.5|4529.5|4528.5|4529.5|4529|4529|4528.5|283
1640274480000|2021-12-23 15:48:00|4529|4528|4529|4528|4529|4528.5|4528.5|4528|557
1640274490000|2021-12-23 15:48:10|4529.5|4528.5|4529|4528.5|4529.5|4529|4529|4528|561
1640274500000|2021-12-23 15:48:20|4529.5|4529|4529.5|4529|4529.5|4529|4529.5|4529|0
1640274520000|2021-12-23 15:48:40|4529|4528.5|4529|4528.5|4529|4528.5|4529|4528.5|276
1640274530000|2021-12-23 15:48:50|4529.5||4529||4529.5||4529||716
1640274540000|2021-12-23 15:49:00|4529.5||4529||4529.5||4529||0
1640274550000|2021-12-23 15:49:10|4529.5|4529|4529.5|4529|4529.5|4529|4529.5|4529|243
1640274560000|2021-12-23 15:49:20|||||||||267
1640274570000|2021-12-23 15:49:30|4530|4529.5|4530|4529.5|4530|4529.5|4530|4529.5|634
1640274580000|2021-12-23 15:49:40|4530.5|4530|4529.5|4529|4530.5|4530|4529.5|4529|1401
1640274590000|2021-12-23 15:49:50|4529|4528.5|4529|4528.5|4529.5|4529|4529|4528.5|4507
1640274600000|2021-12-23 15:50:00|4530|4528|4529.5|4529|4530|4529.5|4529.5|4528|6370
1640274610000|2021-12-23 15:50:10|4529|4528.5|4529|4528.5|4529.5|4528.5|4529|4528|601
1640274620000|2021-12-23 15:50:20|4529.5|4529|4529.5|4529|4529.5|4529|4529|4528.5|777
1640274630000|2021-12-23 15:50:30|4530|4529.5|4531|4530|4531|4530|4529.5|4529|1098
1640274640000|2021-12-23 15:50:40|4530.5|4529.5|4530.5|4529.5|4530.5|4530|4530|4529.5|94
1640274650000|2021-12-23 15:50:50|4530||4530||4530.5||4530||150
1640274660000|2021-12-23 15:51:00|||||||||1
1640274670000|2021-12-23 15:51:10|4529.5|4529|4528.5|4528|4529.5|4529|4528.5|4528|2456
1640274680000|2021-12-23 15:51:20|4529|4528.5|4528.5|4528|4529|4528.5|4528.5|4528|291
1640274690000|2021-12-23 15:51:30|4529|4528.5|4529|4528.5|4529|4528.5|4529|4528.5|211
1640274700000|2021-12-23 15:51:40|||||||||203
1640274710000|2021-12-23 15:51:50|4529.5|4529|4529.5|4529|4530|4529.5|4529.5|4529|2502
1640274720000|2021-12-23 15:52:00|4529|4528.5|4529.5|4529|4529.5|4529|4529|4528.5|2194
1640274730000|2021-12-23 15:52:10|||||||||40
1640274740000|2021-12-23 15:52:20|4529|4528.5|4529|4528.5|4529|4528.5|4528.5|4528|1109
1640274760000|2021-12-23 15:52:40|4528.5|4528|4528.5|4528|4529|4528|4528.5|4528|184
1640274770000|2021-12-23 15:52:50|4528|4527.5|4528.5|4528|4528.5|4528|4528|4527.5|9847
1640274780000|2021-12-23 15:53:00|4529|4528.5|4529.5|4529|4529.5|4529|4529|4528.5|1926
1640274790000|2021-12-23 15:53:10|4530||4530||4530||4529.5||1336
1640274800000|2021-12-23 15:53:20|4529.5|4528.5|4529.5|4529|4530|4529.5|4529|4528.5|6114
1640274810000|2021-12-23 15:53:30|4530|4529.5|4530|4529|4530|4529.5|4530|4529|645
1640274820000|2021-12-23 15:53:40|4529.5|4529.5|4530.5|4529.5|4530.5|4530|4529.5|4529|2211
1640274830000|2021-12-23 15:53:50|4530||4530||4530.5||4530||1
1640274840000|2021-12-23 15:54:00|4529.5|4529|4529.5|4529|4530|4529.5|4529.5|4529|1872
1640274850000|2021-12-23 15:54:10|4529|4528.5|4529.5|4529|4529.5|4529|4529|4528.5|1136
1640274860000|2021-12-23 15:54:20|4530|4529.5|4530|4529.5|4530|4529.5|4530|4529.5|216
1640274870000|2021-12-23 15:54:30|4530.5|4530|4531|4530|4531|4530|4530|4530|654
1640274880000|2021-12-23 15:54:40|4530.5|4529.5|4530.5|4529.5|4531|4529.5|4530|4529.5|781
1640274890000|2021-12-23 15:54:50|4530|4529|4530|4529|4530|4529|4529.5|4528.5|2031
1640274900000|2021-12-23 15:55:00|4529.5|4529.5|4530|4529.5|4530|4529.5|4529.5|4529.5|459
1640274910000|2021-12-23 15:55:10|4529.5|4529|4529.5|4529|4529.5|4529|4529.5|4529|172
1640274920000|2021-12-23 15:55:20|4529|4528.5|4528.5|4528|4529|4528.5|4528.5|4528|2388
1640274930000|2021-12-23 15:55:30|4529|4528.5|4529.5|4529|4529.5|4529|4529|4528.5|825
1640274940000|2021-12-23 15:55:40|||||||||45
1640274950000|2021-12-23 15:55:50|4530|4529.5|4530|4529.5|4530|4529.5|4530|4529.5|1103
1640274960000|2021-12-23 15:56:00|4529.5|4529|4530|4529.5|4530|4529.5|4529.5|4529|9
1640274970000|2021-12-23 15:56:10|4529.5|4529|4529.5|4529|4529.5|4529|4529|4528.5|1607
1640274980000|2021-12-23 15:56:20|4529|4528.5|4529|4528.5|4529|4528.5|4529|4528.5|5
1640274990000|2021-12-23 15:56:30|4528.5|4528|4528|4527.5|4528.5|4528|4528|4527.5|1681
1640275000000|2021-12-23 15:56:40|4527.5|4527|4527.5|4527|4527.5|4527|4527|4526.5|803
1640275010000|2021-12-23 15:56:50|4527|4526.5|4527|4526.5|4527|4527|4527|4526.5|627
1640275020000|2021-12-23 15:57:00|4526.5|4526|4527|4526|4527|4526.5|4526.5|4526|1012
1640275030000|2021-12-23 15:57:10||4526.5||4526.5||4526.5||4526.5|0
1640275040000|2021-12-23 15:57:20|4526.5|4526|4526.5|4526|4526.5|4526|4526.5|4526|1149
1640275050000|2021-12-23 15:57:30|4527|4526.5|4527.5|4527|4528|4527|4527|4526.5|942
1640275060000|2021-12-23 15:57:40|4528|4527.5|4528|4527.5|4528|4527.5|4528|4527.5|356
1640275080000|2021-12-23 15:58:00|4527.5|4527|4527.5|4527|4527.5|4527|4527.5|4527|545
1640275090000|2021-12-23 15:58:10|4528|4527.5|4528|4527|4528|4527.5|4528|4527|450
1640275100000|2021-12-23 15:58:20|4527.5||4527.5||4527.5||4527.5||0
1640275110000|2021-12-23 15:58:30|4528|4527.5|4528.5|4528|4528.5|4528|4528|4527.5|649
1640275120000|2021-12-23 15:58:40|||||||||238
1640275130000|2021-12-23 15:58:50|4529|4528.5|4528|4527|4529|4528.5|4527.5|4527|4268
1640275140000|2021-12-23 15:59:00|4527.5|4527.5|4527.5|4526.5|4527.5|4527.5|4527|4526.5|705
1640275150000|2021-12-23 15:59:10|4527|4526|4527|4526.5|4527|4526.5|4526.5|4526|108
1640275160000|2021-12-23 15:59:20|4527.5|4527|4527|4526|4527.5|4527|4527|4526|327
1640275170000|2021-12-23 15:59:30|4526.5|4526.5|4527|4526|4527|4526.5|4526.5|4526|148
1640275180000|2021-12-23 15:59:40|4526.5|4525.5|4525.5|4525|4526.5|4526|4525.5|4525|1238
1640275190000|2021-12-23 15:59:50|4525|4524.5|4525|4524.5|4525.5|4525|4525|4524.5|2194
1640275200000|2021-12-23 16:00:00|||||||||1
1640275210000|2021-12-23 16:00:10|4525.5|4524|4524.5|4524|4525.5|4524|4524.5|4524|1999
1640275220000|2021-12-23 16:00:20|4524|4523.5|4525|4524.5|4525|4524.5|4524|4523.5|1160
1640275230000|2021-12-23 16:00:30|4525.5|4525|4525.5|4525|4525.5|4525|4525.5|4525|223
1640275240000|2021-12-23 16:00:40|4525|4524.5|4525|4524.5|4525|4524.5|4525|4524.5|696
1640275250000|2021-12-23 16:00:50|4524.5|4524|4524.5|4524|4524.5|4524|4524|4523.5|2243
1640275260000|2021-12-23 16:01:00|4525|4524.5|4524.5|4524|4525|4524.5|4524.5|4524|1118
1640275270000|2021-12-23 16:01:10|4525|4524.5|4525|4524.5|4525|4524.5|4525|4524.5|232
1640275290000|2021-12-23 16:01:30|4525.5|4525|4526.5|4526|4526.5|4526|4525.5|4525|1563
1640275300000|2021-12-23 16:01:40|4527|4526.5|4526|4525.5|4527|4526.5|4526|4525.5|494
1640275320000|2021-12-23 16:02:00|4525.5|4525|4526|4525.5|4526.5|4525.5|4525.5|4524.5|3417
1640275330000|2021-12-23 16:02:10|4526.5|4525|4525.5|4525|4526.5|4525|4525.5|4525|146
1640275340000|2021-12-23 16:02:20|||||||||98
1640275350000|2021-12-23 16:02:30|4526|4525.5|4525.5|4525|4526|4525.5|4525.5|4525|423
1640275360000|2021-12-23 16:02:40|||||||||35
1640275370000|2021-12-23 16:02:50|||||||||11
1640275380000|2021-12-23 16:03:00|4525|4524.5|4525|4524.5|4525|4524.5|4525|4524.5|213
1640275390000|2021-12-23 16:03:10|4524.5|4524|4524|4523.5|4524.5|4524.5|4524|4523.5|4715
1640275400000|2021-12-23 16:03:20||4523||4523||4523||4523|271
1640275410000|2021-12-23 16:03:30|4523.5|4523.5|4523|4522.5|4524.5|4524|4523|4522.5|10951
1640275420000|2021-12-23 16:03:40|4522.5|4522|4523|4522.5|4523|4522.5|4522.5|4522|1265
1640275430000|2021-12-23 16:03:50|4522.5|4522|4523.5|4523|4523.5|4523|4522.5|4522|1126
1640275440000|2021-12-23 16:04:00|4523|4522.5|4524|4523.5|4524|4523.5|4523|4522.5|762
1640275450000|2021-12-23 16:04:10|4524.5|4524|4524|4523.5|4524.5|4524|4524|4523.5|760
1640275460000|2021-12-23 16:04:20|4523.5|4523|4523.5|4523|4523.5|4523|4523.5|4523|1239
1640275470000|2021-12-23 16:04:30|4524|4523.5|4524|4523.5|4524|4523.5|4523.5|4523|635
1640275480000|2021-12-23 16:04:40|4524.5|4524|4524.5|4524|4524.5|4524|4524.5|4524|297
1640275490000|2021-12-23 16:04:50|4525|4524.5|4525|4524.5|4525|4524.5|4525|4524.5|239
1640275500000|2021-12-23 16:05:00|4525.5|4525|4525.5|4525|4525.5|4525|4525|4524.5|1799
1640275510000|2021-12-23 16:05:10|||||||||34
1640275520000|2021-12-23 16:05:20|4525|4524.5|4525|4524.5|4525|4524.5|4525|4524.5|600
1640275530000|2021-12-23 16:05:30|4525.5|4525|4526.5|4526|4527|4526|4525.5|4525|1895
1640275540000|2021-12-23 16:05:40|4527|4526.5|4527|4526.5|4527.5|4526.5|4527|4526.5|840
1640275550000|2021-12-23 16:05:50|4527.5|4527|4527|4526.5|4527.5|4527|4527|4526.5|1058
1640275560000|2021-12-23 16:06:00|4527.5|4527|4527|4526.5|4527.5|4527|4527|4526.5|85
1640275570000|2021-12-23 16:06:10|4526.5|4526|4526.5|4526|4526.5|4526|4526|4525.5|3440
1640275580000|2021-12-23 16:06:20|4526|4525.5|4526.5|4526|4527|4526|4526|4525.5|316
1640275590000|2021-12-23 16:06:30|4527|4526.5|4527.5|4527|4527.5|4527|4527|4526.5|277
1640275600000|2021-12-23 16:06:40|4527|4526.5|4526.5|4526|4527|4526.5|4526.5|4526|2327
1640275610000|2021-12-23 16:06:50|4526|4525.5|4526.5|4526|4526.5|4526|4526|4525.5|410
1640275620000|2021-12-23 16:07:00|4526|4525.5|4526.5|4525.5|4526.5|4525.5|4526|4525.5|290
1640275630000|2021-12-23 16:07:10|4526|4525|4526|4525|4526.5|4526|4525.5|4525|1118
1640275640000|2021-12-23 16:07:20||4525.5||4525.5||4525.5||4525|0
1640275650000|2021-12-23 16:07:30|4525.5|4525|4525.5|4525|4525.5|4525|4525.5|4525|202
1640275660000|2021-12-23 16:07:40|4526|4525.5|4526|4525.5|4526|4525.5|4525.5|4525|1054
1640275670000|2021-12-23 16:07:50|||||||||220
1640275680000|2021-12-23 16:08:00|4525.5|4525|4525.5|4525|4525.5|4525|4525.5|4525|260
1640275690000|2021-12-23 16:08:10|4525|4524.5|4525|4524.5|4525.5|4524.5|4525|4524|882
1640275710000|2021-12-23 16:08:30|4525.5|4525|4525.5|4525|4525.5|4525|4525.5|4524.5|915
1640275720000|2021-12-23 16:08:40|4525|4524.5|4525.5|4524.5|4525.5|4525|4525|4524.5|603
1640275730000|2021-12-23 16:08:50|4525||4525||4525.5||4525||283
1640275740000|2021-12-23 16:09:00|4525.5|4525|4525.5|4525|4525.5|4525|4525.5|4524.5|567
1640275750000|2021-12-23 16:09:10|4525|4524.5|4525|4524.5|4525|4524.5|4525|4524.5|574
1640275770000|2021-12-23 16:09:30|4524.5|4524|4524.5|4524|4524.5|4524|4524.5|4524|2443
1640275780000|2021-12-23 16:09:40|4525|4524.5|4525|4524|4525|4524.5|4525|4524|915
1640275790000|2021-12-23 16:09:50||4524.5||4524.5||4524.5||4524|150
1640275800000|2021-12-23 16:10:00|||||||||26
1640275810000|2021-12-23 16:10:10|4524.5|4524|4524.5|4524|4524.5|4524|4524.5|4524|488
1640275840000|2021-12-23 16:10:40|4524|4523.5|4523.5|4522.5|4524|4523.5|4523|4522.5|4268
1640275850000|2021-12-23 16:10:50||4523||4523||4523||4523|0
1640275860000|2021-12-23 16:11:00|4524|4523.5|4523.5|4523|4524|4523.5|4523.5|4523|301
1640275870000|2021-12-23 16:11:10|||||||||100
1640275880000|2021-12-23 16:11:20|4523|4522.5|4523|4522.5|4523|4522.5|4523|4522.5|2650
1640275890000|2021-12-23 16:11:30|4522.5|4522|4522|4521.5|4522.5|4522|4521.5|4521|2861
1640275900000|2021-12-23 16:11:40|4521.5|4521|4521.5|4521|4521.5|4521|4521.5|4521|20
1640275910000|2021-12-23 16:11:50|4522|4521.5|4522.5|4522|4522.5|4522|4522|4521.5|1148
1640275920000|2021-12-23 16:12:00|4523||4522.5||4523||4522.5||560
1640275930000|2021-12-23 16:12:10||4521.5||4522||4522||4521.5|414
1640275940000|2021-12-23 16:12:20|4522|4521.5|4521.5|4521|4522|4521.5|4521.5|4521|3260
1640275950000|2021-12-23 16:12:30|4522|4520.5|4521.5|4521|4522|4521|4521.5|4520.5|315
1640275960000|2021-12-23 16:12:40|4521|4520.5|4521|4520.5|4521|4520.5|4521|4520.5|452
1640275970000|2021-12-23 16:12:50|||||||||240
1640275980000|2021-12-23 16:13:00|4520.5|4520|4520.5|4520|4520.5|4520|4520.5|4520|883
1640275990000|2021-12-23 16:13:10|4520|4518|4518|4517.5|4520|4519.5|4517.5|4517|26971
1640276000000|2021-12-23 16:13:20|4518.5|4518|4519|4518|4519|4518|4518.5|4518|831
1640276010000|2021-12-23 16:13:30|4518.5|4518.5|4519|4518.5|4519|4518.5|4518.5|4518.5|388
1640276020000|2021-12-23 16:13:40|4519.5|4519|4518.5|4518|4519.5|4519|4518.5|4518|2697
1640276030000|2021-12-23 16:13:50|4519|4518.5|4520|4519|4520.5|4519.5|4519|4518.5|3474
1640276040000|2021-12-23 16:14:00|4519.5|4519.5|4520|4519.5|4520|4519.5|4519.5|4519|1022
1640276050000|2021-12-23 16:14:10|4519.5|4519|4519.5|4519|4519.5|4519|4519.5|4519|684
1640276060000|2021-12-23 16:14:20|||||||||1540
1640276070000|2021-12-23 16:14:30|||||||||10
1640276080000|2021-12-23 16:14:40|4520|4519.5|4521.5|4520.5|4521.5|4520.5|4519.5|4519|4891
1640276090000|2021-12-23 16:14:50|4521||4521||4521.5||4521||0
1640276100000|2021-12-23 16:15:00|4521.5|4521|4521.5|4521|4521.5|4521|4521.5|4521|386
1640276110000|2021-12-23 16:15:10|4522||4521.5||4522||4521.5||807
1640276120000|2021-12-23 16:15:20|4522|4521.5|4522|4521.5|4522|4521.5|4522|4521|986
1640276130000|2021-12-23 16:15:30|4522.5|4522|4522.5|4522|4523|4522.5|4522.5|4522|2496
1640276140000|2021-12-23 16:15:40|4522|4521.5|4521|4520.5|4522|4521.5|4521|4520.5|6974
1640276150000|2021-12-23 16:15:50|4521.5|4521|4521|4520|4522|4521|4520.5|4520|3139
1640276160000|2021-12-23 16:16:00|4520.5|4520.5|4522|4521.5|4523.5|4522|4520.5|4520.5|9065
1640276170000|2021-12-23 16:16:10|4521.5|4521|4523|4522.5|4523|4522.5|4521.5|4521|3568
1640276180000|2021-12-23 16:16:20|4523.5|4523|4524|4523.5|4524.5|4523.5|4523.5|4523|0
1640276190000|2021-12-23 16:16:30|4523.5|4523|4523.5|4522.5|4524|4523|4523|4522.5|1217
1640276200000|2021-12-23 16:16:40|4523|4523|4523.5|4522.5|4523.5|4523|4523|4522.5|461
1640276210000|2021-12-23 16:16:50|4523|4522|4523.5|4523|4523.5|4523|4522.5|4522|1326
1640276220000|2021-12-23 16:17:00|4524|4523.5|4524.5|4523.5|4524.5|4523.5|4524|4523.5|1191
1640276230000|2021-12-23 16:17:10|4524|4523|4524.5|4523.5|4524.5|4524|4523.5|4523|1933
1640276240000|2021-12-23 16:17:20|4524|4524|4524|4523|4524.5|4524|4523.5|4523|2059
1640276250000|2021-12-23 16:17:30|4525|4523.5|4524|4523.5|4525|4524.5|4524|4523|8476
1640276260000|2021-12-23 16:17:40|4524.5|4524|4524|4523.5|4525|4524|4524|4523.5|3086
1640276270000|2021-12-23 16:17:50|4524.5|4523|4523.5|4523|4524.5|4523.5|4523.5|4523|1040
1640276280000|2021-12-23 16:18:00|4524|4523.5|4524.5|4523.5|4524.5|4524|4524|4523|3266
1640276290000|2021-12-23 16:18:10|4524|4523|4524|4523|4524|4523.5|4523.5|4523|104
1640276300000|2021-12-23 16:18:20|4523.5|4523.5|4523.5|4523|4524|4523.5|4523.5|4523|315
1640276310000|2021-12-23 16:18:30|4523|4522.5|4523.5|4523|4523.5|4523|4523|4522.5|266
1640276320000|2021-12-23 16:18:40|4523|4522.5|4523|4522|4523|4522.5|4522.5|4522|885
1640276330000|2021-12-23 16:18:50|4522.5||4523||4523||4522.5||56
1640276340000|2021-12-23 16:19:00|4522.5|4521.5|4522.5|4522|4522.5|4522|4522|4521.5|34
1640276350000|2021-12-23 16:19:10|4522|4521.5|4522|4521.5|4522.5|4521.5|4522|4521.5|75
1640276360000|2021-12-23 16:19:20|4522.5|4522|4523|4522.5|4523|4522.5|4522.5|4522|328
1640276370000|2021-12-23 16:19:30|4523.5|4522|4523.5|4522.5|4523.5|4522.5|4523|4522|109
1640276380000|2021-12-23 16:19:40|4524|4523|4524|4523|4524|4523|4524|4523|358
1640276390000|2021-12-23 16:19:50|4523.5|4522.5|4524|4523.5|4524|4523.5|4523.5|4522.5|5125
1640276400000|2021-12-23 16:20:00|4524.5|4524|4524.5|4524|4525|4524.5|4524|4523.5|4669
1640276410000|2021-12-23 16:20:10|4524|4523.5|4524|4523.5|4524|4523.5|4524|4523.5|236
1640276420000|2021-12-23 16:20:20|4523.5|4523|4524|4523|4524|4523.5|4523.5|4523|626
1640276430000|2021-12-23 16:20:30||4523.5||4523.5||4523.5||4523|4500
1640276440000|2021-12-23 16:20:40|4524.5|4524|4524.5|4524|4525|4524|4524.5|4524|1288
1640276450000|2021-12-23 16:20:50|4525|4524.5|4524.5|4524|4525|4524.5|4524|4523.5|7477
1640276460000|2021-12-23 16:21:00|4525||4524.5||4525||4524.5||0
1640276470000|2021-12-23 16:21:10|4524|4523.5|4524.5|4523.5|4524.5|4524|4524|4523.5|6120
1640276480000|2021-12-23 16:21:20|4524|4524|4524.5|4524|4524.5|4524|4524|4523.5|412
1640276490000|2021-12-23 16:21:30|4524|4523.5|4524|4523.5|4524|4523.5|4523.5|4522.5|1754
1640276500000|2021-12-23 16:21:40|4524.5|4524|4524|4523.5|4524.5|4524|4524|4523.5|913
1640276510000|2021-12-23 16:21:50|4524.5|4524|4525.5|4524.5|4525.5|4525|4524.5|4524|1219
1640276520000|2021-12-23 16:22:00|4525|4525|4525.5|4525|4525.5|4525|4525|4524.5|890
1640276530000|2021-12-23 16:22:10|4525|4524.5|4525|4524|4525|4524.5|4524.5|4524|5741
1640276540000|2021-12-23 16:22:20|4524.5|4524.5|4524.5|4524|4525|4524.5|4524.5|4524|3
1640276550000|2021-12-23 16:22:30|||||||||979
1640276560000|2021-12-23 16:22:40|4525|4524.5|4525|4524.5|4525|4524.5|4525|4524.5|621
1640276570000|2021-12-23 16:22:50|4524.5|4524|4525|4524.5|4525|4524.5|4524.5|4524|4259
1640276580000|2021-12-23 16:23:00|4524.5|4524|4525|4524.5|4525|4524.5|4524.5|4524|280
1640276590000|2021-12-23 16:23:10|4525.5|4525|4525.5|4525|4525.5|4525|4525.5|4525|1531
1640276600000|2021-12-23 16:23:20|4526|4525.5|4526.5|4526|4526.5|4526|4526|4525.5|1487
1640276610000|2021-12-23 16:23:30|4526|4525.5|4526|4525|4526|4525.5|4525.5|4525|5108
1640276620000|2021-12-23 16:23:40|4525.5|4525.5|4526|4525.5|4526|4525.5|4525.5|4525|416
1640276630000|2021-12-23 16:23:50|4526.5|4526|4527|4526|4527.5|4527|4526|4525.5|6243
1640276640000|2021-12-23 16:24:00|4526.5|4526.5|4527|4526.5|4527.5|4527|4526.5|4526|1033
1640276650000|2021-12-23 16:24:10|4527.5|4526|4527|4526.5|4527.5|4526.5|4526.5|4526|1105
1640276660000|2021-12-23 16:24:20|4526.5|4526|4527|4526.5|4527.5|4527|4526.5|4526|4980
1640276670000|2021-12-23 16:24:30|4527.5|4527|4527.5|4527|4527.5|4527|4527|4526.5|604
1640276680000|2021-12-23 16:24:40|4527|4526.5|4527|4526.5|4527|4526.5|4526.5|4526|2105
1640276690000|2021-12-23 16:24:50|4526.5|4524|4526.5|4525.5|4526.5|4526|4526|4524|10928
1640276700000|2021-12-23 16:25:00|4526|4525|4526|4525|4526|4525.5|4525.5|4525|363
1640276710000|2021-12-23 16:25:10|4525.5|4525.5|4526.5|4526|4526.5|4526|4525.5|4525|726
1640276720000|2021-12-23 16:25:20|4527|4526.5|4527|4526.5|4527.5|4527|4527|4526.5|789
1640276730000|2021-12-23 16:25:30|4526.5|4526|4527.5|4527|4527.5|4527|4526.5|4526|2752
1640276740000|2021-12-23 16:25:40|4527|4526.5|4527.5|4527|4527.5|4527|4527|4526.5|544
1640276750000|2021-12-23 16:25:50|4527|4526.5|4527.5|4527|4527.5|4527|4527|4526.5|1517
1640276760000|2021-12-23 16:26:00|4528|4527.5|4527|4526.5|4528|4527.5|4527|4526.5|857
1640276770000|2021-12-23 16:26:10|4526.5|4526|4526.5|4526|4527|4526|4526.5|4526|182
1640276780000|2021-12-23 16:26:20|||||||||238
1640276790000|2021-12-23 16:26:30|||||||||120
1640276810000|2021-12-23 16:26:50|4527|4526.5|4527.5|4526.5|4527.5|4527|4526.5|4526|1779
1640276820000|2021-12-23 16:27:00|4527||4527||4527||4527||175
1640276830000|2021-12-23 16:27:10|4527.5|4527|4526.5|4526|4527.5|4527|4526|4525.5|3064
1640276840000|2021-12-23 16:27:20|4526|4525.5|4526|4525.5|4526.5|4525.5|4526|4525.5|1264
1640276850000|2021-12-23 16:27:30|4526.5|4526|4526.5|4526|4527|4526.5|4526.5|4526|489
1640276860000|2021-12-23 16:27:40|4527|4526.5|4527|4526.5|4527.5|4526.5|4527|4526.5|2737
1640276870000|2021-12-23 16:27:50|4527.5|4527|4527.5|4527|4527.5|4527|4527|4526.5|1717
1640276880000|2021-12-23 16:28:00|4527|4526.5|4526.5|4526|4527|4526.5|4526.5|4526|3531
1640276890000|2021-12-23 16:28:10|4526|4525.5|4525.5|4525|4526.5|4526|4525.5|4525|3044
1640276900000|2021-12-23 16:28:20|4526|4525.5|4525|4524.5|4526|4525.5|4525|4524|2582
1640276910000|2021-12-23 16:28:30|4524.5|4524|4524|4523.5|4524.5|4524|4524|4523.5|518
1640276920000|2021-12-23 16:28:40|4524.5|4523|4523.5|4522.5|4524.5|4523.5|4523|4522|13868
1640276930000|2021-12-23 16:28:50|4523|4523|4523.5|4522.5|4523.5|4523|4523|4522.5|118
1640276940000|2021-12-23 16:29:00|4524|4523|4522.5|4521.5|4524|4523|4522.5|4521.5|1823
1640276950000|2021-12-23 16:29:10|4523|4522|4523.5|4522.5|4523.5|4523|4522.5|4522|1122
1640276960000|2021-12-23 16:29:20|4524|4523.5|4522.5|4522|4524|4523.5|4522.5|4522|2102
1640276970000|2021-12-23 16:29:30|4523|4521.5|4521|4520.5|4523|4521.5|4521|4520|1544
1640276980000|2021-12-23 16:29:40|4521.5|4521|4523|4522|4523|4522|4521.5|4521|625
1640276990000|2021-12-23 16:29:50|4522.5|4521.5|4523|4522|4523.5|4522|4522.5|4521|394
1640332810000|2021-12-24 08:00:10|4493|4478|4499.5|4487.5|4500|4495|4492.5|4477|19233
1640332820000|2021-12-24 08:00:20|4499|4488|4499.5|4495.5|4499.5|4495.5|4496.5|4488|168
1640332830000|2021-12-24 08:00:30|4499||4498.5||4499||4498||0
1640332840000|2021-12-24 08:00:40|4499.5|4496|4503.5|4501.5|4503.5|4502.5|4499|4496|4927
1640332850000|2021-12-24 08:00:50|4503|4502|4501|4499|4503|4502.5|4501|4498.5|1036
1640332860000|2021-12-24 08:01:00|4500.5|4498|4500|4498|4500.5|4500.5|4500|4498|1000
1640332870000|2021-12-24 08:01:10|4500.5|4498.5|4499|4498|4501|4500|4499|4498|861
1640332880000|2021-12-24 08:01:20|4502|4498.5|4501.5|4499|4502.5|4499.5|4501.5|4498|1126
1640332890000|2021-12-24 08:01:30|4501|4498.5|4500|4499|4501|4499|4499.5|4498|1206
1640332900000|2021-12-24 08:01:40|4499.5|4499.5|4500|4499|4500|4499.5|4499.5|4499|150
1640332910000|2021-12-24 08:01:50|4501|4499.5|4505.5|4501.5|4507|4504|4501|4499.5|4970
1640332920000|2021-12-24 08:02:00|4505|4501|4502.5|4501.5|4505.5|4502|4502.5|4501|797
1640332930000|2021-12-24 08:02:10|4504|4501|4504|4502.5|4504|4502.5|4504|4501|578
1640332940000|2021-12-24 08:02:20|4504.5|4501.5|4504|4502.5|4504.5|4503|4503|4501.5|1001
1640332950000|2021-12-24 08:02:30|4504.5|4503|4506.5|4504.5|4506.5|4504.5|4504.5|4503|330
1640332970000|2021-12-24 08:02:50|4506|4504|4504.5|4502.5|4506|4504|4504.5|4502.5|1455
1640332980000|2021-12-24 08:03:00|||||||||10
1640332990000|2021-12-24 08:03:10||4503||4503||4503||4503|0
1640333030000|2021-12-24 08:03:50|4505|4503.5|4507.5|4506|4509|4506|4505|4503.5|734
1640333040000|2021-12-24 08:04:00||4505.5||4506||4506||4505.5|150
1640333050000|2021-12-24 08:04:10|4508.5|4506.5|4509|4507|4509|4507|4508.5|4506.5|200
1640333070000|2021-12-24 08:04:30|4508.5||4509||4509||4508.5||200
1640333080000|2021-12-24 08:04:40|4508.5||4508.5||4508.5||4508.5||0
1640333090000|2021-12-24 08:04:50|4509||4508.5||4509||4508.5||0
1640333100000|2021-12-24 08:05:00|4509||4509||4509||4509||0
1640333110000|2021-12-24 08:05:10|4509.5|4507.5|4511.5|4509|4512|4510|4509.5|4507.5|2388
1640333120000|2021-12-24 08:05:20|4512||4511.5||4512||4511.5||0
1640333130000|2021-12-24 08:05:30|4512|4508|4512|4511.5|4512.5|4512|4510.5|4508|2803
1640333140000|2021-12-24 08:05:40|4511.5|4510.5|4511.5|4510.5|4512|4511.5|4511.5|4510.5|526
1640333150000|2021-12-24 08:05:50|4511|4510|4512|4510.5|4512|4510.5|4510.5|4510|984
1640333160000|2021-12-24 08:06:00|||||||||15
1640333200000|2021-12-24 08:06:40|4512.5|4511|4512|4511.5|4512.5|4511.5|4512|4511|264
1640333210000|2021-12-24 08:06:50|||||||||100
1640333220000|2021-12-24 08:07:00|4512.5|4512|4512.5|4511.5|4512.5|4512|4512|4511.5|49
1640333230000|2021-12-24 08:07:10|4512|4511|4512|4511.5|4512|4511.5|4512|4511|1607
1640333250000|2021-12-24 08:07:30|4511.5|4511|4514.5|4513|4515|4513|4511.5|4511|1397
1640333260000|2021-12-24 08:07:40|4515||4514.5||4515||4514.5||0
1640333270000|2021-12-24 08:07:50|4514|4512.5|4513.5|4512.5|4514|4512.5|4513.5|4512.5|743
1640333280000|2021-12-24 08:08:00|4513|4512|4513|4512|4513.5|4512|4512.5|4511|697
1640333290000|2021-12-24 08:08:10||4512.5||4512||4512.5||4512|0
1640333310000|2021-12-24 08:08:30|4513.5|4512.5|4513.5|4512.5|4514.5|4513|4513.5|4512.5|1308
1640333320000|2021-12-24 08:08:40|4514|4513|4513.5|4512.5|4514.5|4513|4513.5|4512.5|0
1640333330000|2021-12-24 08:08:50|4514|4513|4515|4514|4515|4514.5|4514|4513|0
1640333350000|2021-12-24 08:09:10|4514.5|4513.5|4514.5|4513.5|4514.5|4514|4514.5|4513|1100
1640333360000|2021-12-24 08:09:20||4513||4513||4513||4513|0
1640333370000|2021-12-24 08:09:30|4514|4513.5|4514|4513.5|4514|4513.5|4514|4513.5|0
1640333380000|2021-12-24 08:09:40|||||||||3
1640333390000|2021-12-24 08:09:50|4514.5|4514|4514.5|4513.5|4515|4514|4514.5|4513.5|287
1640333400000|2021-12-24 08:10:00|4514|4514|4515|4514|4515.5|4515|4514|4514|129
1640333410000|2021-12-24 08:10:10|4515.5|4514.5|4515|4514|4515.5|4514.5|4515|4514|0
1640333420000|2021-12-24 08:10:20|4515.5|4514.5|4515|4514|4515.5|4514.5|4515|4514|0
1640333440000|2021-12-24 08:10:40||4513.5||4514||4514||4513.5|617
1640333450000|2021-12-24 08:10:50|4514.5|4513.5|4515|4513.5|4515|4514|4514|4513|877
1640333460000|2021-12-24 08:11:00|4514.5|4514|4515|4514.5|4515|4514.5|4514|4513.5|43
1640333470000|2021-12-24 08:11:10|||||||||22
1640333490000|2021-12-24 08:11:30|4514.5|4514|4515|4514.5|4515|4514.5|4514.5|4514|300
1640333500000|2021-12-24 08:11:40|4514.5|4514|4513.5|4513|4515|4514.5|4513.5|4513|816
1640333510000|2021-12-24 08:11:50|||||||||138
1640333520000|2021-12-24 08:12:00|4514|4513.5|4514.5|4513.5|4514.5|4513.5|4513.5|4512|206
1640333530000|2021-12-24 08:12:10|4514|4513|4514.5|4513|4514.5|4513.5|4514|4512.5|0
1640333540000|2021-12-24 08:12:20||4513.5||4513||4513.5||4512.5|0
1640333550000|2021-12-24 08:12:30|4514|4512.5|4512|4511|4514|4512.5|4512|4511|1396
1640333560000|2021-12-24 08:12:40|4511.5|4510.5|4513.5|4512.5|4514|4513|4511|4510.5|643
1640333570000|2021-12-24 08:12:50|4514|4512|4513.5|4512|4514.5|4513|4513.5|4512|5
1640333580000|2021-12-24 08:13:00|4514|4512.5|4514|4513|4514|4513|4513.5|4512|0
1640333590000|2021-12-24 08:13:10|4513.5|4512.5|4513.5|4513|4514|4513|4513.5|4512|291
1640333610000|2021-12-24 08:13:30|4514|4513.5|4515|4513.5|4515|4514|4514|4513.5|332
1640333620000|2021-12-24 08:13:40|4514.5|4514|4516.5|4515|4517|4515|4514.5|4514|499
1640333630000|2021-12-24 08:13:50|4517|4515.5|4517|4516|4517.5|4516|4517|4515.5|200
1640333640000|2021-12-24 08:14:00|4516.5|4515.5|4516|4515|4518|4516.5|4516|4515|474
1640333650000|2021-12-24 08:14:10|4516.5|4515.5|4517|4515.5|4517|4515.5|4516.5|4515.5|0
1640333660000|2021-12-24 08:14:20|4516.5|4515|4515.5|4514.5|4517|4515|4515.5|4514.5|819
1640333670000|2021-12-24 08:14:30|4516|4515|4516|4515|4516|4515|4516|4515|142
1640333680000|2021-12-24 08:14:40|4516.5|4515.5|4515|4514|4516.5|4515.5|4514.5|4513.5|845
1640333690000|2021-12-24 08:14:50|4514.5|4514.5|4514.5|4513.5|4514.5|4514.5|4514|4513.5|97
1640333700000|2021-12-24 08:15:00|4514|4513|4515.5|4514.5|4515.5|4514.5|4513|4512.5|500
1640333710000|2021-12-24 08:15:10|4515|4515|4515.5|4515|4515.5|4515|4515|4515|0
1640333720000|2021-12-24 08:15:20|4515|4514.5|4514|4513|4515|4514.5|4513.5|4512|668
1640333730000|2021-12-24 08:15:30|4513.5|4512.5|4513.5|4513|4513.5|4513|4513.5|4512|990
1640333740000|2021-12-24 08:15:40|4514|4512.5|4514|4512|4515.5|4514.5|4514|4512|1490
1640333760000|2021-12-24 08:16:00|4514.5|4512.5|4515|4514|4515|4514|4514.5|4512.5|360
1640333770000|2021-12-24 08:16:10|4514.5|4513.5|4514.5|4513.5|4515|4514|4511|4510|9081
1640333780000|2021-12-24 08:16:20|4514|4513|4514|4513|4514|4513.5|4513|4512|3095
1640333790000|2021-12-24 08:16:30|4514.5|4513.5|4514|4513|4515|4513.5|4514|4513|904
1640333810000|2021-12-24 08:16:50|||||||||100
1640333820000|2021-12-24 08:17:00|4514.5|4513.5|4515.5|4515|4516|4515|4514|4513|151
1640333830000|2021-12-24 08:17:10|4516|4515.5|4516.5|4515.5|4517|4516|4516|4515.5|0
1640333840000|2021-12-24 08:17:20|4517||4516.5||4517||4516||172
1640333850000|2021-12-24 08:17:30|4517||4517||4517||4516.5||0
1640333870000|2021-12-24 08:17:50|4516.5|4516|4517|4516.5|4518|4517|4516.5|4516|150
1640333890000|2021-12-24 08:18:10|4517.5||4517.5||4517.5||4517.5||550
1640333910000|2021-12-24 08:18:30|4517|4516|4517|4516.5|4517.5|4516.5|4517|4516|947
1640333920000|2021-12-24 08:18:40||4516||4516.5||4516.5||4516|100
1640333930000|2021-12-24 08:18:50|4516.5|4516|4516.5|4515.5|4516.5|4516.5|4516.5|4515|389
1640333940000|2021-12-24 08:19:00|4516||4516||4516||4516||0
1640333950000|2021-12-24 08:19:10|4516.5|4516|4516|4515.5|4516.5|4516|4516|4515.5|262
1640333960000|2021-12-24 08:19:20|4516.5|4516|4516.5|4515.5|4516.5|4516|4516.5|4515.5|198
1640333970000|2021-12-24 08:19:30|4516|4516|4516.5|4516|4516.5|4516|4516|4515.5|750
1640333980000|2021-12-24 08:19:40||4515.5||4515.5||4516||4515.5|337
1640334000000|2021-12-24 08:20:00|4516||4516||4516||4516||0
1640334010000|2021-12-24 08:20:10|4516.5|4516|4516.5|4516|4516.5|4516|4516.5|4516|0
1640334020000|2021-12-24 08:20:20|4516|4515.5|4516.5|4515.5|4516.5|4516|4516|4515.5|70
1640334030000|2021-12-24 08:20:30|||||||||2
1640334050000|2021-12-24 08:20:50|4516|4514.5|4516.5|4515.5|4516.5|4516|4515.5|4514.5|205
1640334060000|2021-12-24 08:21:00|4517|4516|4517.5|4516.5|4518|4517|4517|4516|480
1640334070000|2021-12-24 08:21:10|4518||4517.5||4518||4517.5||0
1640334080000|2021-12-24 08:21:20|4518|4517|4518|4517|4518|4517|4518|4517|211
1640334090000|2021-12-24 08:21:30|4518.5|4517.5|4518.5|4517.5|4519|4518|4518|4517|474
1640334100000|2021-12-24 08:21:40|4518||4518.5||4518.5||4518||49
1640334110000|2021-12-24 08:21:50|4518|4517|4518.5|4517.5|4518.5|4517.5|4518|4517|0
1640334120000|2021-12-24 08:22:00|4518||4518||4518||4518||10
1640334130000|2021-12-24 08:22:10|4517.5|4517|4518|4517|4518|4517|4517.5|4517|161
1640334140000|2021-12-24 08:22:20|||||||||95
1640334150000|2021-12-24 08:22:30|4517.5|4516.5|4517.5|4516.5|4518|4517.5|4517|4516|330
1640334160000|2021-12-24 08:22:40|4518|4517|4518|4517|4518|4517|4518|4517|137
1640334180000|2021-12-24 08:23:00|||||||||17
1640334190000|2021-12-24 08:23:10|4518.5|4517.5|4518.5|4517|4519|4518|4518.5|4517|100
1640334200000|2021-12-24 08:23:20|4518|4516.5|4517.5|4517|4518.5|4517.5|4517.5|4516.5|369
1640334220000|2021-12-24 08:23:40|||||||||250
1640334240000|2021-12-24 08:24:00|||||||||16
1640334250000|2021-12-24 08:24:10|4517|4516.5|4517|4516.5|4517|4516.5|4517|4516.5|556
1640334260000|2021-12-24 08:24:20|4517.5||4517||4517.5||4517||127
1640334270000|2021-12-24 08:24:30||4515.5||4515.5||4516||4515.5|75
1640334290000|2021-12-24 08:24:50|4516.5|4515|4516.5|4515.5|4517|4516.5|4516|4515|681
1640334300000|2021-12-24 08:25:00|4516|4515|4516|4515|4516|4515.5|4516|4515|0
1640334310000|2021-12-24 08:25:10|4515.5|4514.5|4515|4514.5|4515.5|4514.5|4515|4514.5|890
1640334350000|2021-12-24 08:25:50|4514.5|4514|4514|4513|4514.5|4514.5|4514|4513|306
1640334360000|2021-12-24 08:26:00|4513.5|4512|4513|4512|4513.5|4512|4513|4511.5|474
1640334370000|2021-12-24 08:26:10|||||||||11
1640334380000|2021-12-24 08:26:20|4512.5|4511|4515|4513.5|4515|4513.5|4512.5|4510.5|5047
1640334390000|2021-12-24 08:26:30|4514.5|4514|4515.5|4514.5|4515.5|4514.5|4514.5|4514|0
1640334410000|2021-12-24 08:26:50|4516||4516||4516||4515.5||892
1640334420000|2021-12-24 08:27:00|4516.5|4515|4516|4515.5|4516.5|4516|4516|4515|360
1640334430000|2021-12-24 08:27:10|4515.5|4515|4515.5|4515|4515.5|4515.5|4515.5|4515|199
1640334440000|2021-12-24 08:27:20|4515|4514.5|4515.5|4514|4515.5|4515|4515|4514|647
1640334450000|2021-12-24 08:27:30|4516|4514.5|4516|4515.5|4516|4515.5|4516|4514.5|1568
1640334460000|2021-12-24 08:27:40||4515||4515||4515||4515|725
1640334470000|2021-12-24 08:27:50|4516.5|4515.5|4515.5|4514.5|4517|4516|4515.5|4514.5|2685
1640334480000|2021-12-24 08:28:00|4515|4514|4515|4514.5|4515|4514.5|4514.5|4514|999
1640334490000|2021-12-24 08:28:10|4515.5|4515|4516|4515|4516|4515.5|4515.5|4515|770
1640334500000|2021-12-24 08:28:20|4515.5|4514.5|4515.5|4514.5|4515.5|4514.5|4515.5|4514.5|244
1640334530000|2021-12-24 08:28:50|4516|4515|4516|4515.5|4516|4515.5|4516|4515|218
1640334540000|2021-12-24 08:29:00|4516.5|4516|4516.5|4515.5|4516.5|4516|4516.5|4515.5|150
1640334550000|2021-12-24 08:29:10|4516|4515|4516.5|4516|4516.5|4516|4516|4515|361
1640334560000|2021-12-24 08:29:20|4516|4515.5|4517.5|4516|4517.5|4516.5|4516|4514.5|909
1640334570000|2021-12-24 08:29:30|4517||4517||4517||4517||0
1640334580000|2021-12-24 08:29:40|4516.5|4515.5|4516.5|4516|4516.5|4516|4516.5|4515.5|250
1640334590000|2021-12-24 08:29:50|4517|4516.5|4517|4516|4517.5|4517|4517|4516|756
1640334600000|2021-12-24 08:30:00|4516.5|4515.5|4517|4516|4517|4516|4516.5|4515.5|1256
1640334610000|2021-12-24 08:30:10||4516.5||4516.5||4516.5||4516.5|1
1640334630000|2021-12-24 08:30:30|4517.5|4517|4517|4516.5|4517.5|4517|4517|4516|113
1640334640000|2021-12-24 08:30:40|4516.5|4516|4516|4515|4516.5|4516|4515.5|4515|313
1640334650000|2021-12-24 08:30:50|4515.5|4515.5|4517|4516|4517.5|4516|4515.5|4515.5|938
1640334660000|2021-12-24 08:31:00|4516.5||4517||4517.5||4516.5||0
1640334670000|2021-12-24 08:31:10|4516.5||4517||4517||4516.5||50
1640334680000|2021-12-24 08:31:20|4516.5||4517||4517||4516.5||60
1640334690000|2021-12-24 08:31:30|4516.5|4515.5|4516.5|4515.5|4517|4516|4516|4515.5|1196
1640334700000|2021-12-24 08:31:40|4517|4516|4516.5|4515.5|4517|4516|4516.5|4515.5|0
1640334710000|2021-12-24 08:31:50|4517|4516|4517.5|4516.5|4517.5|4516.5|4517|4515.5|0
1640334720000|2021-12-24 08:32:00|4518|4517|4517|4516.5|4518|4517|4517|4516.5|23
1640334730000|2021-12-24 08:32:10|4517.5|4517|4517.5|4516.5|4518|4517|4517|4516.5|0
1640334740000|2021-12-24 08:32:20|4517|4517|4517.5|4516.5|4518|4517|4517|4516.5|1145
1640334750000|2021-12-24 08:32:30|4518|4517|4518|4517.5|4518|4517.5|4518|4517|506
1640334760000|2021-12-24 08:32:40|4517.5|4517|4517.5|4516.5|4517.5|4517|4517.5|4516.5|615
1640334770000|2021-12-24 08:32:50|4517|4516|4517.5|4516.5|4517.5|4516.5|4517|4516|161
1640334780000|2021-12-24 08:33:00|4517||4517||4517||4517||25
1640334790000|2021-12-24 08:33:10|4516.5|4516|4516.5|4515.5|4517|4516|4516|4515.5|846
1640334800000|2021-12-24 08:33:20|4517|4516|4517|4515.5|4517|4516|4516.5|4515.5|0
1640334810000|2021-12-24 08:33:30|4516.5|4515|4516|4515.5|4517|4515.5|4516|4515|1454
1640334820000|2021-12-24 08:33:40|||||||||25
1640334840000|2021-12-24 08:34:00|4515.5|4515|4515.5|4515|4516|4515|4515.5|4515|306
1640334850000|2021-12-24 08:34:10|4516||4515.5||4516||4515.5||0
1640334870000|2021-12-24 08:34:30|4515|4514.5|4514|4513.5|4515.5|4514.5|4514|4513.5|613
1640334880000|2021-12-24 08:34:40|4514.5|4514|4515|4514|4515|4514|4514|4514|2749
1640334890000|2021-12-24 08:34:50|4514.5|4513.5|4514.5|4513.5|4514.5|4513.5|4514.5|4513.5|287
1640334900000|2021-12-24 08:35:00|4514||4514||4514||4514||0
1640334910000|2021-12-24 08:35:10|4513.5|4513|4514|4513|4514|4513|4513|4512.5|249
1640334920000|2021-12-24 08:35:20|4513.5|4512.5|4513|4512.5|4513.5|4512.5|4513|4512.5|845
1640334930000|2021-12-24 08:35:30|4512.5|4512|4512.5|4512|4512.5|4512|4512.5|4511.5|531
1640334940000|2021-12-24 08:35:40|4513||4512.5||4513||4512.5||0
1640334950000|2021-12-24 08:35:50|4512|4511.5|4511.5|4511|4512|4511.5|4511.5|4510.5|313
1640334960000|2021-12-24 08:36:00|4512|4510.5|4511|4510.5|4512|4510.5|4510.5|4510|100
1640334970000|2021-12-24 08:36:10|4511.5|4511|4511.5|4510.5|4511.5|4511|4511.5|4510.5|0
1640334980000|2021-12-24 08:36:20|4511|4510|4511|4510|4511|4510|4511|4510|23
1640334990000|2021-12-24 08:36:30|4510.5||4510.5||4510.5||4510.5||110
1640335000000|2021-12-24 08:36:40|4511||4511||4511||4511||142
1640335010000|2021-12-24 08:36:50|4510.5||4510.5||4510.5||4510.5||196
1640335020000|2021-12-24 08:37:00|4510|4509.5|4510|4509|4510|4509.5|4509.5|4508.5|56
1640335050000|2021-12-24 08:37:30|4509.5||4509.5||4509.5||4509.5||0
1640335060000|2021-12-24 08:37:40|4510||4510||4510||4510||25
1640335070000|2021-12-24 08:37:50|4509.5|4508.5|4509.5|4508.5|4509.5|4509|4509|4508.5|871
1640335080000|2021-12-24 08:38:00|4509|4509|4509.5|4508.5|4509.5|4509|4509|4508.5|100
1640335100000|2021-12-24 08:38:20|4510|4509|4510|4509|4510|4509|4510|4508.5|193
1640335110000|2021-12-24 08:38:30|4509.5||4509.5||4509.5||4509.5||0
1640335120000|2021-12-24 08:38:40|4510|4509.5|4511.5|4510.5|4511.5|4510.5|4510|4509.5|1242
1640335130000|2021-12-24 08:38:50|4512|4511|4512|4511.5|4512|4511.5|4512|4511|0
1640335140000|2021-12-24 08:39:00|4512.5|4512|4513|4512|4513|4512|4512|4512|1396
1640335150000|2021-12-24 08:39:10|4513.5|4512.5|4513|4512|4513.5|4512.5|4513|4512|150
1640335160000|2021-12-24 08:39:20|4513.5|4512.5|4513.5|4512|4513.5|4512.5|4513.5|4512|150
1640335170000|2021-12-24 08:39:30|4513||4512.5||4513||4512.5||0
1640335190000|2021-12-24 08:39:50|4512|4511.5|4512.5|4511.5|4512.5|4511.5|4512|4511.5|912
1640335200000|2021-12-24 08:40:00|4513|4512|4513|4512|4513|4512|4513|4511.5|292
1640335220000|2021-12-24 08:40:20|4512.5|4511.5|4512|4511.5|4512.5|4512|4512|4511.5|291
1640335230000|2021-12-24 08:40:30|4511.5|4511|4512|4511.5|4512.5|4511.5|4511.5|4511|1066
1640335240000|2021-12-24 08:40:40|4511.5|4511|4511|4510.5|4511.5|4511|4510.5|4510|1307
1640335250000|2021-12-24 08:40:50|4511.5|4511|4511.5|4511|4511.5|4511|4511.5|4511|87
1640335260000|2021-12-24 08:41:00|4511|4510.5|4511|4510.5|4511|4510.5|4511|4510.5|318
1640335280000|2021-12-24 08:41:20|4511.5|4511|4511.5|4511|4512|4511|4511.5|4511|1246
1640335290000|2021-12-24 08:41:30|||||||||137
1640335310000|2021-12-24 08:41:50|||||||||4
1640335320000|2021-12-24 08:42:00|||||||||36
1640335330000|2021-12-24 08:42:10|||||||||81
1640335340000|2021-12-24 08:42:20||4510.5||4510.5||4510.5||4510.5|851
1640335390000|2021-12-24 08:43:10|||||||||490
1640335410000|2021-12-24 08:43:30|4512|4511|4512.5|4511.5|4513|4511.5|4512|4511|983
1640335420000|2021-12-24 08:43:40|4513|4512|4512.5|4512|4513|4512|4512.5|4512|635
1640335450000|2021-12-24 08:44:10|4513|4512.5|4514|4513|4514.5|4513.5|4513|4512.5|701
1640335460000|2021-12-24 08:44:20|4514.5||4514.5||4514.5||4514.5||0
1640335470000|2021-12-24 08:44:30|4515|4513.5|4515|4514|4515|4514|4514.5|4513.5|70
1640335500000|2021-12-24 08:45:00||4514.5||4514.5||4514.5||4514.5|10
1640335510000|2021-12-24 08:45:10|4515.5|4515|4516|4515|4516|4515|4515.5|4515|908
1640335520000|2021-12-24 08:45:20|4516.5|4515.5|4516.5|4515.5|4516.5|4515.5|4516.5|4515.5|198
1640335530000|2021-12-24 08:45:30|4517|4516|4516.5|4515.5|4517|4516|4516|4515.5|325
1640335540000|2021-12-24 08:45:40|||||||||100
1640335550000|2021-12-24 08:45:50|||||||||11
1640335560000|2021-12-24 08:46:00|4517|4516|4517.5|4516.5|4517.5|4516.5|4517|4516|0
1640335580000|2021-12-24 08:46:20|4517||4517.5||4517.5||4517||13
1640335610000|2021-12-24 08:46:50|4518|4517|4517.5|4517|4518|4517|4517.5|4517|250
1640335640000|2021-12-24 08:47:20|4518|4517.5|4519|4518|4519|4518|4518|4517.5|253
1640335650000|2021-12-24 08:47:30||4518.5||4518.5||4518.5||4518.5|25
1640335660000|2021-12-24 08:47:40|4519.5|4519|4519.5|4519|4519.5|4519|4519.5|4519|835
1640335670000|2021-12-24 08:47:50|4520||4519.5||4520||4519.5||0
1640335680000|2021-12-24 08:48:00|4520||4519.5||4520||4519.5||0
1640335690000|2021-12-24 08:48:10|||||||||15
1640335700000|2021-12-24 08:48:20|4519|4518.5|4519|4518|4519.5|4519|4518.5|4517.5|1793
1640335710000|2021-12-24 08:48:30||4518.5||4518.5||4518.5||4518.5|0
1640335720000|2021-12-24 08:48:40|4518.5|4518|4518.5|4517.5|4518.5|4518|4518|4517.5|1909
1640335730000|2021-12-24 08:48:50|4519|4518|4519|4518|4519|4518|4519|4517.5|0
1640335750000|2021-12-24 08:49:10|4518.5|4517.5|4518|4517|4518.5|4517.5|4517.5|4517|687
1640335760000|2021-12-24 08:49:20||4517.5||4517||4517.5||4517|36
1640335790000|2021-12-24 08:49:50|4517.5|4516.5|4518|4517|4518|4517.5|4517|4516.5|1083
1640335800000|2021-12-24 08:50:00||4517.5||4517.5||4517.5||4517.5|100
1640335810000|2021-12-24 08:50:10||4517||4517||4517||4517|0
1640335840000|2021-12-24 08:50:40|4517.5||4517.5||4517.5||4517.5||100
1640335850000|2021-12-24 08:50:50|||||||||148
1640335860000|2021-12-24 08:51:00|4518|4516.5|4517.5|4516.5|4518|4516.5|4517.5|4516.5|9
1640335870000|2021-12-24 08:51:10|4517||4517||4517||4517||0
1640335880000|2021-12-24 08:51:20|||||||||12
1640335890000|2021-12-24 08:51:30|4517.5|4516|4517.5|4516.5|4517.5|4516.5|4517.5|4516|458
1640335900000|2021-12-24 08:51:40|||||||||170
1640335910000|2021-12-24 08:51:50|4517|4516|4516.5|4516|4517|4516|4516.5|4516|162
1640335920000|2021-12-24 08:52:00|4517|4516.5|4517|4516|4517|4516.5|4516.5|4516|215
1640335930000|2021-12-24 08:52:10|||||||||1
1640335950000|2021-12-24 08:52:30|4516.5|4514.5|4516|4515|4516.5|4515.5|4515.5|4514.5|4649
1640335970000|2021-12-24 08:52:50||4515.5||4515||4515.5||4515|70
1640335990000|2021-12-24 08:53:10|4515.5||4515.5||4515.5||4515.5||5
1640336010000|2021-12-24 08:53:30|4516|4515.5|4516|4515.5|4516|4515.5|4516|4515.5|269
1640336020000|2021-12-24 08:53:40||4515||4515.5||4515.5||4515|1198
1640336030000|2021-12-24 08:53:50|||||||||197
1640336040000|2021-12-24 08:54:00|||||||||512
1640336050000|2021-12-24 08:54:10|4516.5|4516|4517|4516|4517|4516.5|4516.5|4516|1073
1640336070000|2021-12-24 08:54:30||4516.5||4516.5||4516.5||4516.5|0
1640336110000|2021-12-24 08:55:10|4517.5|4517|4517.5|4517|4517.5|4517|4517.5|4517|380
1640336120000|2021-12-24 08:55:20|4517|4516.5|4517.5|4517|4517.5|4517|4517|4516.5|503
1640336150000|2021-12-24 08:55:50|4517|4516.5|4517|4516.5|4517.5|4517|4517|4516.5|938
1640336160000|2021-12-24 08:56:00|4516.5|4516|4517|4516|4517|4516.5|4516.5|4516|478
1640336170000|2021-12-24 08:56:10|4517.5|4516.5|4517.5|4516.5|4517.5|4517|4517|4516.5|100
1640336180000|2021-12-24 08:56:20|4517||4517.5||4517.5||4517||0
1640336190000|2021-12-24 08:56:30|4517|4517|4517.5|4517|4517.5|4517|4517|4517|0
1640336200000|2021-12-24 08:56:40|4518|4517.5|4517.5|4517|4518.5|4517.5|4517.5|4517|1941
1640336210000|2021-12-24 08:56:50|4518|4517.5|4518|4517.5|4518|4517.5|4518|4517.5|180
1640336250000|2021-12-24 08:57:30|||||||||108
1640336260000|2021-12-24 08:57:40|4517.5|4517|4517.5|4517|4518|4517.5|4517.5|4517|1467
1640336270000|2021-12-24 08:57:50|4518|4517.5|4518|4517.5|4518|4517.5|4518|4517.5|144
1640336310000|2021-12-24 08:58:30|4517.5|4517|4517.5|4516.5|4518|4517|4517|4516.5|1680
1640336320000|2021-12-24 08:58:40|4517|4517|4517.5|4516.5|4517.5|4517|4517|4516.5|575
1640336330000|2021-12-24 08:58:50|4518|4517|4518|4517|4518|4517|4517.5|4517|288
1640336340000|2021-12-24 08:59:00|4517.5|4516.5|4517.5|4517|4517.5|4517|4517|4516.5|330
1640336350000|2021-12-24 08:59:10|4517|4516.5|4517.5|4517|4517.5|4517|4517|4516.5|291
1640336360000|2021-12-24 08:59:20||4516.5||4516.5||4516.5||4516.5|296
1640336370000|2021-12-24 08:59:30|4517|4517|4517.5|4516.5|4517.5|4517|4517|4516.5|0
1640336380000|2021-12-24 08:59:40|4518|4517|4517.5|4517|4518|4517.5|4516.5|4516|1929
1640336390000|2021-12-24 08:59:50|4518||4518||4518||4518||0
1640336400000|2021-12-24 09:00:00|4517.5||4517.5||4517.5||4517.5||0
1640336410000|2021-12-24 09:00:10|4518|4517.5|4518|4517|4518|4517.5|4517.5|4517|407
1640336420000|2021-12-24 09:00:20|4517.5|4517.5|4518|4517.5|4518|4517.5|4517.5|4517.5|691
1640336430000|2021-12-24 09:00:30|4517.5|4517|4518|4517|4518|4517|4517.5|4517|0
1640336440000|2021-12-24 09:00:40|4517.5||4517.5||4517.5||4517.5||0
1640336450000|2021-12-24 09:00:50|4518|4517.5|4518|4517.5|4518|4517.5|4518|4517.5|210
1640336470000|2021-12-24 09:01:10|4518.5|4518|4519|4518.5|4519|4518.5|4518.5|4518|5720
1640336480000|2021-12-24 09:01:20|||||||||100
1640336490000|2021-12-24 09:01:30|4519.5|4519|4519.5|4518.5|4519.5|4519|4519.5|4518.5|0
1640336500000|2021-12-24 09:01:40|4520|4519|4520|4519|4520|4519.5|4519.5|4519|0
1640336510000|2021-12-24 09:01:50|4519.5|4519.5|4520|4519.5|4520|4519.5|4519.5|4519.5|30
1640336520000|2021-12-24 09:02:00|4519.5|4519|4519.5|4519|4520|4519|4519.5|4519|887
1640336530000|2021-12-24 09:02:10|4520|4519.5|4520|4519.5|4520|4519.5|4520|4519|500
1640336540000|2021-12-24 09:02:20|||||||||100
1640336550000|2021-12-24 09:02:30|4519.5|4519|4520|4519.5|4520|4519.5|4519.5|4519|636
1640336580000|2021-12-24 09:03:00|4520.5||4520||4520.5||4520||10671
1640336590000|2021-12-24 09:03:10|||||||||130
1640336600000|2021-12-24 09:03:20|4520.5|4520|4521|4520.5|4521|4520.5|4520.5|4520|2914
1640336610000|2021-12-24 09:03:30|4520.5|4520|4520.5|4520|4521|4520.5|4520.5|4520|1807
1640336620000|2021-12-24 09:03:40|4521|4520.5|4521|4520.5|4521.5|4521|4521|4520.5|817
1640336630000|2021-12-24 09:03:50|4521.5||4521.5||4521.5||4521.5||1
1640336640000|2021-12-24 09:04:00|4521||4521.5||4521.5||4521||0
1640336650000|2021-12-24 09:04:10|4521|4521|4522|4521|4522|4521|4521|4520.5|0
1640336660000|2021-12-24 09:04:20||4521.5||4521.5||4521.5||4521.5|192
1640336670000|2021-12-24 09:04:30|4522.5|4522|4522.5|4521.5|4523|4522|4522|4521.5|4525
1640336680000|2021-12-24 09:04:40|4522|4522|4522.5|4521.5|4522.5|4522|4522|4521.5|846
1640336690000|2021-12-24 09:04:50|4522|4522|4522.5|4521.5|4523|4522.5|4522|4521.5|157
1640336700000|2021-12-24 09:05:00||4522||4521.5||4522||4521.5|115
1640336710000|2021-12-24 09:05:10||4522||4521.5||4522||4521.5|0
1640336720000|2021-12-24 09:05:20|4522|4522|4522.5|4522|4522.5|4522|4522|4522|150
1640336750000|2021-12-24 09:05:50|4523|4522.5|4523|4522.5|4523|4522.5|4523|4522.5|607
1640336770000|2021-12-24 09:06:10|||||||||100
1640336790000|2021-12-24 09:06:30|4523.5|4523|4523.5|4523|4524|4523.5|4523.5|4523|3338
1640336800000|2021-12-24 09:06:40|4524||4524||4524||4523.5||233
1640336810000|2021-12-24 09:06:50|4523.5|4523.5|4524|4523.5|4524|4523.5|4523.5|4523.5|0
1640336820000|2021-12-24 09:07:00||4523||4523.5||4523.5||4523|0
1640336840000|2021-12-24 09:07:20|||||||||100
1640336850000|2021-12-24 09:07:30|4524.5|4524|4525|4524|4525|4524|4524|4524|5135
1640336860000|2021-12-24 09:07:40|4525.5|4524.5|4526|4525|4526|4525.5|4525|4524.5|6836
1640336870000|2021-12-24 09:07:50|4525.5||4526||4526||4525.5||1246
1640336880000|2021-12-24 09:08:00|4525.5|4525.5|4526|4525.5|4526|4525.5|4525.5|4525.5|109
1640336890000|2021-12-24 09:08:10|4526.5||4526||4526.5||4526||575
1640336900000|2021-12-24 09:08:20|4525.5|4525|4525.5|4525|4525.5|4525|4525.5|4524.5|1437
1640336920000|2021-12-24 09:08:40|4526|4525.5|4526|4525.5|4526|4525.5|4525.5|4525|576
1640336970000|2021-12-24 09:09:30|4525.5|4525|4525.5|4525|4526|4525|4525.5|4524.5|2551
1640336990000|2021-12-24 09:09:50|4526|4525.5|4525.5|4525|4526|4525.5|4525.5|4525|300
1640337000000|2021-12-24 09:10:00|4525|4524.5|4525|4524.5|4525.5|4525|4525|4524.5|726
1640337010000|2021-12-24 09:10:10|||||||||72
1640337020000|2021-12-24 09:10:20|4524.5|4524|4524.5|4524|4524.5|4524|4524|4523.5|1146
1640337030000|2021-12-24 09:10:30|||||||||65
1640337040000|2021-12-24 09:10:40|||||||||217
1640337050000|2021-12-24 09:10:50||4523.5||4523.5||4523.5||4523.5|261
1640337070000|2021-12-24 09:11:10|4524|4523|4523|4522|4524|4523|4523|4522|869
1640337080000|2021-12-24 09:11:20|4522.5|4521.5|4523|4522|4523|4522|4522.5|4521.5|0
1640337090000|2021-12-24 09:11:30|4522.5||4523||4523||4522.5||67
1640337100000|2021-12-24 09:11:40||4522.5||4522.5||4522.5||4522.5|90
1640337110000|2021-12-24 09:11:50|4522.5|4522|4523|4522|4523|4522.5|4522|4521.5|2064
1640337120000|2021-12-24 09:12:00|4522.5|4522.5|4523|4522.5|4523|4522.5|4522.5|4522|291
1640337130000|2021-12-24 09:12:10|||||||||276
1640337140000|2021-12-24 09:12:20|||||||||45
1640337160000|2021-12-24 09:12:40|4522.5|4522|4523|4522|4523|4522|4522.5|4522|60
1640337170000|2021-12-24 09:12:50|4522.5||4522.5||4522.5||4522.5||0
1640337180000|2021-12-24 09:13:00|4523|4522.5|4523|4522.5|4523|4522.5|4523|4522|919
1640337240000|2021-12-24 09:14:00|4522.5|4522|4523|4522.5|4523|4522.5|4522.5|4522|1566
1640337250000|2021-12-24 09:14:10|4523.5|4522|4523|4522.5|4523.5|4522.5|4523|4522|3712
1640337270000|2021-12-24 09:14:30|||||||||85
1640337290000|2021-12-24 09:14:50|||||||||2887
1640337300000|2021-12-24 09:15:00|4523.5|4523|4523|4522.5|4523.5|4523|4523|4522.5|677
1640337310000|2021-12-24 09:15:10|4523.5||4523.5||4523.5||4523||351
1640337320000|2021-12-24 09:15:20|4523|4523|4524|4523.5|4524|4523.5|4523|4523|156
1640337330000|2021-12-24 09:15:30|||||||||24
1640337350000|2021-12-24 09:15:50|||||||||2
1640337360000|2021-12-24 09:16:00|||||||||7
1640337370000|2021-12-24 09:16:10|4524.5|4524|4524.5|4524|4524.5|4524|4524.5|4524|248
1640337390000|2021-12-24 09:16:30|4525|4524.5|4525|4524.5|4525|4524.5|4525|4524|401
1640337450000|2021-12-24 09:17:30|||||||||190
1640337460000|2021-12-24 09:17:40|4524.5|4524|4524.5|4524|4524.5|4524|4524.5|4524|747
1640337470000|2021-12-24 09:17:50|||||||||80
1640337490000|2021-12-24 09:18:10|||||||||300
1640337500000|2021-12-24 09:18:20|4524|4523.5|4524|4523.5|4524.5|4524|4524|4523.5|181
1640337510000|2021-12-24 09:18:30|4524.5|4524|4524.5|4524|4524.5|4524|4524.5|4524|1218
1640337530000|2021-12-24 09:18:50|4525|4523.5|4524|4523.5|4525|4523.5|4524|4523.5|1200
1640337540000|2021-12-24 09:19:00|4524.5||4524.5||4524.5||4524.5||0
1640337570000|2021-12-24 09:19:30|4524|4524|4524.5|4524|4524.5|4524|4524|4523.5|100
1640337580000|2021-12-24 09:19:40|4525||4525||4525||4525||34
1640337590000|2021-12-24 09:19:50||4524.5||4524.5||4524.5||4524.5|0
1640337630000|2021-12-24 09:20:30|4524.5|4524|4524.5|4524|4525|4524|4524.5|4524|256
1640337640000|2021-12-24 09:20:40|4525||4525||4525||4525||0
1640337650000|2021-12-24 09:20:50|4524.5||4525||4525||4524.5||119
1640337660000|2021-12-24 09:21:00|4524.5|4523.5|4524.5|4523.5|4524.5|4523.5|4524|4523.5|128
1640337670000|2021-12-24 09:21:10|4524||4524||4524||4524||0
1640337680000|2021-12-24 09:21:20|4523.5|4523|4523.5|4522.5|4523.5|4523|4523.5|4522.5|134
1640337710000|2021-12-24 09:21:50|4524|4523|4523.5|4523|4524|4523|4523.5|4523|825
1640337720000|2021-12-24 09:22:00|4524|4523.5|4524|4523.5|4524|4523.5|4524|4523|0
1640337750000|2021-12-24 09:22:30|||||||||231
1640337770000|2021-12-24 09:22:50|4524.5|4524|4524|4523.5|4524.5|4524|4524|4523.5|54
1640337780000|2021-12-24 09:23:00|4523.5|4523|4523.5|4523|4523.5|4523|4523.5|4523|1618
1640337790000|2021-12-24 09:23:10|||||||||3
1640337800000|2021-12-24 09:23:20|4524|4523.5|4524|4523.5|4524|4523.5|4524|4523.5|589
1640337810000|2021-12-24 09:23:30|4523.5|4523|4523.5|4522.5|4523.5|4523|4523.5|4522.5|229
1640337820000|2021-12-24 09:23:40|4523|4522|4522.5|4521.5|4523|4522|4522|4521.5|1616
1640337830000|2021-12-24 09:23:50|4522|4522|4522.5|4522|4522.5|4522|4522|4522|165
1640337850000|2021-12-24 09:24:10|4523||4523||4523||4523||0
1640337860000|2021-12-24 09:24:20||4522.5||4522||4522.5||4522|0
1640337870000|2021-12-24 09:24:30||4522.5||4522.5||4522.5||4522|0
1640337880000|2021-12-24 09:24:40|4522.5|4522|4523|4522|4523|4522|4522.5|4522|307
1640337900000|2021-12-24 09:25:00|4522.5||4522.5||4523||4522.5||90
1640337910000|2021-12-24 09:25:10|||||||||23
1640337920000|2021-12-24 09:25:20|||||||||9
1640337930000|2021-12-24 09:25:30|4523|4522.5|4523|4522|4523|4522.5|4523|4522|292
1640337940000|2021-12-24 09:25:40||4522.5||4522.5||4522.5||4522.5|0
1640337950000|2021-12-24 09:25:50|||||||||23
1640337960000|2021-12-24 09:26:00||4522||4522||4522.5||4522|135
1640337980000|2021-12-24 09:26:20|4522.5||4523||4523||4522.5||0
1640337990000|2021-12-24 09:26:30|4523.5|4522.5|4523.5|4523|4523.5|4523|4523.5|4522|1562
1640338010000|2021-12-24 09:26:50|||||||||217
1640338050000|2021-12-24 09:27:30|4524|4523.5|4524|4523.5|4524|4523.5|4524|4523.5|377
1640338060000|2021-12-24 09:27:40||4523||4523.5||4523.5||4523|50
1640338080000|2021-12-24 09:28:00|4523.5|4523|4523.5|4523|4523.5|4523|4523|4522.5|898
1640338100000|2021-12-24 09:28:20|4523|4522.5|4523|4522.5|4523|4522.5|4523|4522.5|343
1640338110000|2021-12-24 09:28:30|||||||||114
1640338120000|2021-12-24 09:28:40|4523.5||4523.5||4523.5||4523.5||0
1640338130000|2021-12-24 09:28:50|4523||4523.5||4523.5||4523||0
1640338140000|2021-12-24 09:29:00|4523|4522|4523|4522.5|4523|4522.5|4523|4522|0
1640338150000|2021-12-24 09:29:10||4522||4522||4522||4522|0
1640338190000|2021-12-24 09:29:50|4522.5|4521.5|4522.5|4522|4522.5|4522|4522|4521.5|150
1640338210000|2021-12-24 09:30:10||4521.5||4521.5||4521.5||4521.5|0
1640338220000|2021-12-24 09:30:20|||||||||100
1640338230000|2021-12-24 09:30:30||4522||4522||4522||4521.5|0
1640338240000|2021-12-24 09:30:40|||||||||61
1640338340000|2021-12-24 09:32:20|||||||||208
1640338440000|2021-12-24 09:34:00|4522|4521.5|4522|4521.5|4522|4521.5|4522|4521|556
1640338450000|2021-12-24 09:34:10|4521.5|4521|4521.5|4521|4521.5|4521|4521.5|4521|0
1640338460000|2021-12-24 09:34:20|4521|4520.5|4521|4520|4521.5|4521|4521|4520|364
1640338480000|2021-12-24 09:34:40|4520.5||4520.5||4520.5||4520.5||100
1640338500000|2021-12-24 09:35:00|4520|4519.5|4520.5|4520|4520.5|4520|4519.5|4519|2063
1640338520000|2021-12-24 09:35:20||4519.5||4520||4520||4519.5|0
1640338530000|2021-12-24 09:35:30|4520|4519.5|4520|4519.5|4520.5|4520|4520|4519.5|0
1640338540000|2021-12-24 09:35:40|||||||||6
1640338550000|2021-12-24 09:35:50|||||||||30
1640338560000|2021-12-24 09:36:00|4520.5|4520|4520.5|4520|4521|4520|4520.5|4519.5|905
1640338570000|2021-12-24 09:36:10||4519.5||4519.5||4520||4519.5|0
1640338580000|2021-12-24 09:36:20|4520||4520||4520||4520||0
1640338620000|2021-12-24 09:37:00|4520.5|4520|4520.5|4519.5|4520.5|4520|4520.5|4519.5|265
1640338630000|2021-12-24 09:37:10||4520||4520||4520||4519.5|0
1640338650000|2021-12-24 09:37:30|||||||||1
1640338660000|2021-12-24 09:37:40|||||||||750
1640338680000|2021-12-24 09:38:00|||||||||40
1640338700000|2021-12-24 09:38:20|4520|4519.5|4520|4519.5|4520|4519.5|4520|4519.5|485
1640338710000|2021-12-24 09:38:30|||||||||50
1640338720000|2021-12-24 09:38:40|4519.5|4519|4520|4519.5|4520|4519.5|4519.5|4519|710
1640338730000|2021-12-24 09:38:50|||||||||2
1640338740000|2021-12-24 09:39:00|||||||||19
1640338760000|2021-12-24 09:39:20|||||||||24
1640338770000|2021-12-24 09:39:30|4519.5|4519|4520|4519.5|4520|4519.5|4519.5|4519|661
1640338780000|2021-12-24 09:39:40|||||||||70
1640338790000|2021-12-24 09:39:50|||||||||253
1640338830000|2021-12-24 09:40:30|||||||||500
1640338840000|2021-12-24 09:40:40|4520.5|4520|4521|4520|4521|4520.5|4520.5|4520|555
1640338850000|2021-12-24 09:40:50||4520.5||4520.5||4520.5||4520|0
1640338860000|2021-12-24 09:41:00||4520||4520||4520||4520|0
1640338870000|2021-12-24 09:41:10||4520.5||4520.5||4520.5||4520.5|0
1640338880000|2021-12-24 09:41:20|4520.5|4520|4521|4520.5|4521|4520.5|4520.5|4520|250
1640338890000|2021-12-24 09:41:30|4520.5|4520|4521|4520.5|4521.5|4520.5|4520.5|4520|1109
1640338910000|2021-12-24 09:41:50|||||||||2
1640338920000|2021-12-24 09:42:00|4520.5|4520|4521|4520|4521|4520.5|4520.5|4520|340
1640338930000|2021-12-24 09:42:10||4520.5||4520.5||4520.5||4520.5|0
1640338940000|2021-12-24 09:42:20|4520.5|4520|4521|4520.5|4521|4520.5|4520.5|4520|0
1640338950000|2021-12-24 09:42:30||4520||4520||4520.5||4520|94
1640338960000|2021-12-24 09:42:40|4520.5|4520.5|4521|4520.5|4521|4520.5|4520.5|4520.5|100
1640338970000|2021-12-24 09:42:50|4520.5|4520|4521|4520.5|4521|4520.5|4520.5|4520|341
1640338980000|2021-12-24 09:43:00||4520||4520.5||4520.5||4520|0
1640338990000|2021-12-24 09:43:10||4520||4520||4520||4520|0
1640339000000|2021-12-24 09:43:20||4520.5||4520||4520.5||4520|0
1640339010000|2021-12-24 09:43:30||4520.5||4520.5||4520.5||4520.5|300
1640339020000|2021-12-24 09:43:40||4520||4520||4520.5||4520|0
1640339030000|2021-12-24 09:43:50|4520.5|4520.5|4521|4520.5|4521|4520.5|4520.5|4520|0
1640339080000|2021-12-24 09:44:40|4521.5|4521|4522.5|4522|4522.5|4522|4521.5|4521|244
1640339090000|2021-12-24 09:44:50|4522|4521.5|4522|4521.5|4522|4521.5|4522|4521.5|0
1640339100000|2021-12-24 09:45:00|4521.5|4521|4522|4521|4522|4521|4521.5|4521|1012
1640339110000|2021-12-24 09:45:10||4521.5||4521.5||4521.5||4521.5|0
1640339120000|2021-12-24 09:45:20|||||||||11
1640339140000|2021-12-24 09:45:40|4522.5||4522.5||4522.5||4522.5||0
1640339160000|2021-12-24 09:46:00|4522||4522||4522||4522||54
1640339170000|2021-12-24 09:46:10|4522.5||4522||4522.5||4522||0
1640339180000|2021-12-24 09:46:20|4522.5|4522|4523|4522|4523|4522.5|4522.5|4522|528
1640339190000|2021-12-24 09:46:30|4522.5|4522.5|4522.5|4522|4523|4522.5|4522.5|4522|111
1640339200000|2021-12-24 09:46:40|||||||||110
1640339210000|2021-12-24 09:46:50|4523|4522.5|4523|4522.5|4523|4522.5|4523|4522.5|0
1640339230000|2021-12-24 09:47:10|4523.5|4523|4523|4522.5|4523.5|4523|4523|4522.5|202
1640339240000|2021-12-24 09:47:20|||||||||105
1640339250000|2021-12-24 09:47:30|||||||||11
1640339260000|2021-12-24 09:47:40|4523.5|4523|4522.5|4522|4523.5|4523|4522.5|4522|525
1640339270000|2021-12-24 09:47:50|4523||4523||4523||4523||159
1640339280000|2021-12-24 09:48:00|4522.5|4522.5|4523|4522.5|4523|4522.5|4522.5|4522.5|300
1640339290000|2021-12-24 09:48:10|4522.5|4522|4522.5|4522|4523|4522|4522.5|4522|105
1640339300000|2021-12-24 09:48:20|4523|4522.5|4523|4522|4523|4522.5|4522.5|4522|50
1640339310000|2021-12-24 09:48:30|4522.5||4522.5||4522.5||4522.5||0
1640339320000|2021-12-24 09:48:40|4523||4522.5||4523||4522.5||0
1640339330000|2021-12-24 09:48:50|4523||4522.5||4523||4522.5||0
1640339340000|2021-12-24 09:49:00|4523|4522.5|4523|4522.5|4523|4522.5|4523|4522|100
1640339350000|2021-12-24 09:49:10|4523.5||4523.5||4523.5||4523||59
1640339360000|2021-12-24 09:49:20|4524|4523|4523.5|4523|4524|4523|4523.5|4523|699
1640339390000|2021-12-24 09:49:50|||||||||120
1640339410000|2021-12-24 09:50:10|4523|4522.5|4523|4522.5|4523.5|4522.5|4523|4522.5|693
1640339420000|2021-12-24 09:50:20||4522||4522.5||4522.5||4522|4
1640339430000|2021-12-24 09:50:30|4522.5|4522|4522.5|4522|4522.5|4522|4522.5|4522|0
1640339440000|2021-12-24 09:50:40|4523||4522.5||4523||4522.5||0
1640339490000|2021-12-24 09:51:30|||||||||10
1640339500000|2021-12-24 09:51:40|4522|4521.5|4522|4521.5|4522.5|4522|4522|4521.5|150
1640339510000|2021-12-24 09:51:50|4522.5|4522|4522.5|4522|4523|4522.5|4522|4522|535
1640339520000|2021-12-24 09:52:00|4523|4522.5|4523|4522.5|4523|4522.5|4522.5|4522|45
1640339530000|2021-12-24 09:52:10|4522.5|4522|4522|4521.5|4522.5|4522|4522|4521.5|347
1640339550000|2021-12-24 09:52:30|4522.5|4522|4522.5|4522|4523|4522|4522.5|4521.5|1906
1640339560000|2021-12-24 09:52:40|4522|4521.5|4522|4521.5|4522|4521.5|4522|4521.5|0
1640339590000|2021-12-24 09:53:10|4521.5|4521|4521.5|4520.5|4522|4521|4521|4520.5|284
1640339600000|2021-12-24 09:53:20|4521|4520|4520.5|4520|4521|4520|4520.5|4520|20
1640339620000|2021-12-24 09:53:40|||||||||100
1640339630000|2021-12-24 09:53:50|4520|4519.5|4519.5|4519|4520|4519.5|4519.5|4519|271
1640339660000|2021-12-24 09:54:20|4519|4518.5|4519|4518.5|4519|4518.5|4519|4518.5|273
1640339680000|2021-12-24 09:54:40|4518.5|4518|4518.5|4518|4518.5|4518|4518.5|4517.5|523
1640339700000|2021-12-24 09:55:00|4518|4517.5|4518|4517.5|4518|4517.5|4518|4517.5|0
1640339710000|2021-12-24 09:55:10|4517.5|4517|4517.5|4517|4518|4517.5|4517.5|4517|167
1640339730000|2021-12-24 09:55:30|4517|4516.5|4517|4516|4517.5|4516.5|4517|4516|1283
1640339740000|2021-12-24 09:55:40|||||||||15
1640339750000|2021-12-24 09:55:50|4516.5|4515.5|4516|4515.5|4516.5|4515.5|4516|4515.5|0
1640339780000|2021-12-24 09:56:20|||||||||159
1640339790000|2021-12-24 09:56:30|4515.5|4515|4515.5|4514.5|4515.5|4515|4515|4514.5|101
1640339810000|2021-12-24 09:56:50|4515|4514|4515|4514|4515|4514.5|4515|4514|680
1640339820000|2021-12-24 09:57:00|4515.5|4514.5|4515|4514.5|4515.5|4515|4515|4514.5|907
1640339830000|2021-12-24 09:57:10||4514||4514||4514||4514|45
1640339840000|2021-12-24 09:57:20|4514.5||4514.5||4514.5||4514.5||0
1640339860000|2021-12-24 09:57:40|4514|4513.5|4515|4514|4515|4514|4514|4513.5|635
1640339870000|2021-12-24 09:57:50|4514.5||4514.5||4514.5||4514.5||0
1640339880000|2021-12-24 09:58:00|4515|4514.5|4515.5|4515|4516|4515|4515|4514.5|353
1640339900000|2021-12-24 09:58:20|4515|4514.5|4515.5|4514.5|4515.5|4515|4515|4514.5|1199
1640339910000|2021-12-24 09:58:30|4515|4515|4515|4514.5|4515.5|4515|4514|4513.5|5082
1640339920000|2021-12-24 09:58:40|4515.5|4515|4515|4514.5|4515.5|4515|4515|4514.5|0
1640339930000|2021-12-24 09:58:50|4515.5|4515|4515.5|4515|4515.5|4515|4515.5|4515|543
1640339950000|2021-12-24 09:59:10|4515|4514.5|4516|4515.5|4516.5|4516|4515|4514.5|1829
1640339960000|2021-12-24 09:59:20|4515.5|4515|4515.5|4514.5|4515.5|4515|4515|4514|1725
1640339970000|2021-12-24 09:59:30|4515||4515.5||4515.5||4515||161
1640340000000|2021-12-24 10:00:00|4515||4515||4515||4515||0
1640340020000|2021-12-24 10:00:20|4514.5|4514|4515|4514|4515|4514|4514|4513.5|1189
1640340030000|2021-12-24 10:00:30|4514.5||4514.5||4514.5||4514.5||0
1640340040000|2021-12-24 10:00:40|4514|4513.5|4514.5|4513.5|4514.5|4513.5|4514|4513.5|134
1640340050000|2021-12-24 10:00:50||4514||4514||4514||4514|0
1640340060000|2021-12-24 10:01:00|4515|4514.5|4515|4514.5|4515|4514.5|4515|4514.5|535
1640340070000|2021-12-24 10:01:10|||||||||235
1640340090000|2021-12-24 10:01:30|4515.5|4515|4515.5|4515|4515.5|4515|4515.5|4515|674
1640340130000|2021-12-24 10:02:10|4516||4516||4516||4516||412
1640340150000|2021-12-24 10:02:30|4516.5||4516||4516.5||4516||0
1640340160000|2021-12-24 10:02:40||4515.5||4515.5||4515.5||4515.5|207
1640340170000|2021-12-24 10:02:50|4516.5|4516|4516|4515.5|4516.5|4516|4516|4515.5|308
1640340180000|2021-12-24 10:03:00||4515||4515||4515||4515|183
1640340210000|2021-12-24 10:03:30|4516.5|4515.5|4516|4515.5|4516.5|4516|4515.5|4515|5095
1640340220000|2021-12-24 10:03:40|||||||||143
1640340240000|2021-12-24 10:04:00|||||||||1
1640340250000|2021-12-24 10:04:10|4516.5|4516|4517.5|4517|4517.5|4517|4516.5|4516|948
1640340260000|2021-12-24 10:04:20|4517|4516.5|4517.5|4516.5|4517.5|4516.5|4517|4516.5|478
1640340300000|2021-12-24 10:05:00|4517|4517|4517.5|4516.5|4517.5|4517|4517|4516.5|533
1640340310000|2021-12-24 10:05:10|4517|4517|4517.5|4516.5|4517.5|4517|4517|4516.5|752
1640340320000|2021-12-24 10:05:20|4517||4517||4517.5||4517||233
1640340340000|2021-12-24 10:05:40|4517.5|4517|4517.5|4516.5|4517.5|4517|4517.5|4516.5|425
1640340350000|2021-12-24 10:05:50|4517|4517|4516|4515|4517.5|4517|4516|4515|5990
1640340360000|2021-12-24 10:06:00|4516.5|4515.5|4517|4516.5|4517|4516.5|4516|4515.5|1917
1640340370000|2021-12-24 10:06:10|||||||||14
1640340380000|2021-12-24 10:06:20|4517.5|4517|4518|4517|4518.5|4518|4517|4517|792
1640340390000|2021-12-24 10:06:30||4517.5||4517||4517.5||4517|0
1640340400000|2021-12-24 10:06:40||4517.5||4517.5||4517.5||4517.5|0
1640340410000|2021-12-24 10:06:50|||||||||30
1640340420000|2021-12-24 10:07:00|4518.5|4518|4519|4518.5|4519|4518.5|4518.5|4518|911
1640340430000|2021-12-24 10:07:10|||||||||1300
1640340450000|2021-12-24 10:07:30|4518.5|4518|4518.5|4518|4518.5|4518|4518|4517.5|1412
1640340470000|2021-12-24 10:07:50|4518|4517.5|4518|4517.5|4518.5|4517.5|4518|4517.5|206
1640340480000|2021-12-24 10:08:00|4517.5|4517|4518|4517.5|4518|4517.5|4517.5|4517|378
1640340490000|2021-12-24 10:08:10|4517.5|4517|4518.5|4518|4518.5|4518|4517.5|4517|941
1640340510000|2021-12-24 10:08:30|||||||||270
1640340520000|2021-12-24 10:08:40|||||||||175
1640340560000|2021-12-24 10:09:20|4519|4518.5|4518.5|4518|4519|4518.5|4518.5|4518|274
1640340570000|2021-12-24 10:09:30|4518|4517.5|4518.5|4517.5|4518.5|4517.5|4518|4517.5|938
1640340590000|2021-12-24 10:09:50|4518|4517|4518|4517.5|4518|4517.5|4518|4517|308
1640340600000|2021-12-24 10:10:00|||||||||921
1640340610000|2021-12-24 10:10:10|4517.5|4517|4518|4517|4518|4517|4517.5|4517|35
1640340620000|2021-12-24 10:10:20|4517.5|4517.5|4518|4517|4518|4517.5|4517.5|4517|300
1640340630000|2021-12-24 10:10:30|4517.5|4517.5|4518|4517|4518|4517.5|4517.5|4517|55
1640340640000|2021-12-24 10:10:40|||||||||180
1640340650000|2021-12-24 10:10:50|4517.5||4517.5||4517.5||4517.5||0
1640340670000|2021-12-24 10:11:10|||||||||50
1640340680000|2021-12-24 10:11:20|4517|4516.5|4517|4516.5|4517.5|4517|4517|4516.5|598
1640340710000|2021-12-24 10:11:50|4517.5|4517|4517.5|4516.5|4517.5|4517|4517|4516.5|456
1640340720000|2021-12-24 10:12:00|4517||4517||4517||4517||0
1640340730000|2021-12-24 10:12:10|4516.5|4516|4516|4515.5|4516.5|4516|4515|4514.5|5134
1640340770000|2021-12-24 10:12:50|||||||||162
1640340780000|2021-12-24 10:13:00|||||||||145
1640340790000|2021-12-24 10:13:10|4516.5|4516|4517|4516|4517|4516.5|4516.5|4516|935
1640340810000|2021-12-24 10:13:30|4516.5|4516.5|4517|4516|4517|4516.5|4516.5|4516|0
1640340820000|2021-12-24 10:13:40||4516.5||4516.5||4516.5||4516.5|0
1640340850000|2021-12-24 10:14:10|||||||||225
1640340870000|2021-12-24 10:14:30|||||||||48
1640340920000|2021-12-24 10:15:20|4516.5|4516|4516|4515.5|4516.5|4516|4516|4515.5|1125
1640340930000|2021-12-24 10:15:30|4516.5|4516|4516.5|4516|4516.5|4516|4516.5|4516|208
1640340950000|2021-12-24 10:15:50|||||||||1
1640341000000|2021-12-24 10:16:40|4516|4515.5|4516|4515.5|4516|4515.5|4516|4515.5|221
1640341020000|2021-12-24 10:17:00|4515.5|4515|4516|4515.5|4516|4515.5|4515.5|4515|551
1640341040000|2021-12-24 10:17:20||4515||4515||4515.5||4515|229
1640341050000|2021-12-24 10:17:30|4515.5||4515.5||4515.5||4515.5||0
1640341060000|2021-12-24 10:17:40|||||||||169
1640341070000|2021-12-24 10:17:50|4516|4515.5|4516|4515|4516|4515.5|4516|4515|414
1640341080000|2021-12-24 10:18:00|4515.5||4515.5||4515.5||4515.5||84
1640341110000|2021-12-24 10:18:30|4516|4514.5|4516|4515|4516|4515|4515.5|4514.5|899
1640341120000|2021-12-24 10:18:40|4515.5||4515.5||4515.5||4515.5||0
1640341130000|2021-12-24 10:18:50|4515|4514.5|4515|4514.5|4515|4514.5|4515|4514.5|347
1640341150000|2021-12-24 10:19:10|4514.5|4514|4514.5|4514|4515|4514|4514.5|4514|2160
1640341160000|2021-12-24 10:19:20|4514|4513.5|4513.5|4513|4514|4513.5|4513.5|4513|1063
1640341170000|2021-12-24 10:19:30|4514|4513.5|4513.5|4513|4514|4513.5|4513.5|4513|343
1640341180000|2021-12-24 10:19:40|4514||4513.5||4514||4513.5||150
1640341190000|2021-12-24 10:19:50|4513|4512.5|4513|4512.5|4513|4512.5|4512.5|4512|1322
1640341200000|2021-12-24 10:20:00|||||||||655
1640341250000|2021-12-24 10:20:50|4513.5|4513|4514|4513|4514|4513|4513.5|4512.5|1553
1640341260000|2021-12-24 10:21:00|4514.5|4513.5|4514.5|4514|4514.5|4514|4514.5|4513.5|249
1640341270000|2021-12-24 10:21:10|4515|4514.5|4515|4514.5|4515|4514.5|4515|4514.5|11
1640341280000|2021-12-24 10:21:20|4513.5|4513|4513.5|4513|4513.5|4513|4513|4512.5|5212
1640341300000|2021-12-24 10:21:40||4512.5||4512.5||4513||4512.5|195
1640341310000|2021-12-24 10:21:50|4514|4513|4514|4513.5|4514|4513.5|4514|4513|430
1640341320000|2021-12-24 10:22:00|4514.5|4514|4513.5|4513|4514.5|4514|4513.5|4513|1045
1640341340000|2021-12-24 10:22:20|4514|4513.5|4514|4513.5|4514.5|4513.5|4514|4513|1115
1640341350000|2021-12-24 10:22:30||4513||4513||4513.5||4513|8
1640341370000|2021-12-24 10:22:50|4513.5|4513.5|4514|4513.5|4514|4513.5|4513.5|4513.5|150
1640341410000|2021-12-24 10:23:30|4513.5|4512.5|4513|4512.5|4513.5|4513|4513|4512.5|5715
1640341420000|2021-12-24 10:23:40|4513.5||4513.5||4513.5||4513.5||0
1640341430000|2021-12-24 10:23:50|4513||4513||4513||4513||1893
1640341450000|2021-12-24 10:24:10|4512.5|4512|4512|4511.5|4513|4512.5|4512|4511.5|7280
1640341460000|2021-12-24 10:24:20||4511||4511||4511||4511|167
1640341470000|2021-12-24 10:24:30||4511.5||4511||4511.5||4511|11
1640341490000|2021-12-24 10:24:50||4511.5||4511.5||4511.5||4511.5|11
1640341500000|2021-12-24 10:25:00|4511.5|4511|4511|4510.5|4511.5|4511|4511|4510.5|1317
1640341510000|2021-12-24 10:25:10|||||||||87
1640341560000|2021-12-24 10:26:00|||||||||5
1640341570000|2021-12-24 10:26:10|4510.5|4510|4511|4510|4511|4510|4510.5|4510|728
1640341610000|2021-12-24 10:26:50|4511.5|4510.5|4512|4511|4512|4511.5|4511.5|4510.5|2398
1640341620000|2021-12-24 10:27:00|4511.5|4511.5|4511.5|4511|4511.5|4511.5|4511.5|4511|37
1640341630000|2021-12-24 10:27:10|4512|4511.5|4511.5|4511|4512|4511.5|4511.5|4511|317
1640341670000|2021-12-24 10:27:50|||||||||587
1640341680000|2021-12-24 10:28:00|||||||||11
1640341710000|2021-12-24 10:28:30|||||||||154
1640341730000|2021-12-24 10:28:50|4512|4511.5|4512|4511.5|4512|4511.5|4511.5|4511|692
1640341760000|2021-12-24 10:29:20|4512.5|4512|4512|4511.5|4512.5|4512|4512|4511.5|547
1640341790000|2021-12-24 10:29:50|||||||||262
1640341850000|2021-12-24 10:30:50|||||||||220
1640341890000|2021-12-24 10:31:30|4512.5||4512||4512.5||4512||645
1640341900000|2021-12-24 10:31:40|||||||||369
1640341910000|2021-12-24 10:31:50|4512.5|4512|4513|4512.5|4513|4512.5|4512.5|4512|1887
1640341920000|2021-12-24 10:32:00||4512||4512||4512.5||4512|75
1640341930000|2021-12-24 10:32:10|4512.5|4512.5|4513|4512.5|4513|4512.5|4512.5|4512|381
1640341960000|2021-12-24 10:32:40|||||||||120
1640341980000|2021-12-24 10:33:00|4513.5|4513|4513.5|4513|4513.5|4513|4513|4513|282
1640341990000|2021-12-24 10:33:10|4514|4513.5|4513.5|4513|4514|4513.5|4513.5|4513|332
1640342000000|2021-12-24 10:33:20|||||||||380
1640342010000|2021-12-24 10:33:30|4514|4513.5|4514.5|4514|4514.5|4514|4514|4513.5|516
1640342020000|2021-12-24 10:33:40|4514|4513|4514|4513|4514.5|4514|4513.5|4513|3107
1640342030000|2021-12-24 10:33:50||4513.5||4513.5||4513.5||4513.5|112
1640342040000|2021-12-24 10:34:00|4513.5|4513|4514|4513|4514|4513.5|4513.5|4513|150
1640342050000|2021-12-24 10:34:10||4513.5||4513.5||4513.5||4513|0
1640342060000|2021-12-24 10:34:20||4513||4513.5||4513.5||4513|0
1640342090000|2021-12-24 10:34:50|4514.5|4514|4514.5|4513.5|4514.5|4514|4514.5|4513.5|704
1640342120000|2021-12-24 10:35:20|4514||4514.5||4514.5||4514||0
1640342130000|2021-12-24 10:35:30|4514||4514||4514||4514||59
1640342140000|2021-12-24 10:35:40|4514.5|4514|4514|4513.5|4514.5|4514|4514|4513.5|1000
1640342150000|2021-12-24 10:35:50|4514.5||4514.5||4514.5||4514||150
1640342160000|2021-12-24 10:36:00|4514||4514.5||4514.5||4514||162
1640342180000|2021-12-24 10:36:20|4514|4513|4513.5|4513|4514.5|4513|4513.5|4513|1087
1640342190000|2021-12-24 10:36:30|4514|4513.5|4514|4513|4514|4513.5|4514|4513|360
1640342200000|2021-12-24 10:36:40|4513.5||4514||4514||4513.5||0
1640342220000|2021-12-24 10:37:00||4513.5||4513||4513.5||4513|110
1640342230000|2021-12-24 10:37:10|||||||||50
1640342240000|2021-12-24 10:37:20||4513.5||4513.5||4513.5||4513.5|0
1640342250000|2021-12-24 10:37:30|4514.5|4514|4514.5|4514|4514.5|4514|4514.5|4513.5|918
1640342280000|2021-12-24 10:38:00|4515|4514.5|4514.5|4514|4515|4514.5|4514.5|4514|409
1640342290000|2021-12-24 10:38:10|4515|4514.5|4515|4514|4515|4514.5|4514.5|4514|167
1640342300000|2021-12-24 10:38:20||4514.5||4514.5||4514.5||4514.5|30
1640342310000|2021-12-24 10:38:30|4515.5|4515|4515|4514.5|4515.5|4515|4515|4514.5|1190
1640342360000|2021-12-24 10:39:20|4515.5||4515||4515.5||4515||729
1640342370000|2021-12-24 10:39:30|||||||||454
1640342420000|2021-12-24 10:40:20|||||||||1
1640342450000|2021-12-24 10:40:50|||||||||150
1640342460000|2021-12-24 10:41:00|4514.5|4514|4514.5|4514|4515|4514|4514.5|4514|223
1640342490000|2021-12-24 10:41:30|||||||||120
1640342500000|2021-12-24 10:41:40|4514|4513.5|4514|4513.5|4514.5|4514|4513.5|4513|4147
1640342510000|2021-12-24 10:41:50|4513.5|4513|4513.5|4513|4514|4513|4513.5|4513|712
1640342530000|2021-12-24 10:42:10|||||||||4
1640342540000|2021-12-24 10:42:20|||||||||3
1640342550000|2021-12-24 10:42:30|4513|4512.5|4513|4512.5|4513.5|4513|4513|4512.5|1990
1640342560000|2021-12-24 10:42:40|||||||||152
1640342570000|2021-12-24 10:42:50||4512||4512.5||4512.5||4512|1479
1640342580000|2021-12-24 10:43:00|4512.5|4511.5|4513|4512.5|4513|4512.5|4512|4511.5|2182
1640342600000|2021-12-24 10:43:20||4512||4512.5||4512.5||4512|380
1640342620000|2021-12-24 10:43:40|4512.5|4512|4512.5|4512|4512.5|4512|4512.5|4512|150
1640342630000|2021-12-24 10:43:50|4513|4512.5|4513|4512.5|4513|4512.5|4513|4512|3357
1640342640000|2021-12-24 10:44:00|4513.5|4513|4513|4512.5|4513.5|4513|4513|4512.5|1195
1640342660000|2021-12-24 10:44:20|4513.5|4513|4513.5|4513|4513.5|4513|4513|4512.5|109
1640342670000|2021-12-24 10:44:30|4513|4512.5|4513|4512.5|4513|4512.5|4513|4512.5|583
1640342680000|2021-12-24 10:44:40|4513.5|4513|4513.5|4512.5|4513.5|4513|4513|4512.5|311
1640342700000|2021-12-24 10:45:00||4513||4512.5||4513||4512.5|1
1640342710000|2021-12-24 10:45:10||4513||4513||4513||4513|0
1640342720000|2021-12-24 10:45:20||4512.5||4513||4513||4512.5|143
1640342750000|2021-12-24 10:45:50|4514|4513.5|4514.5|4514|4514.5|4514|4514|4513.5|437
1640342800000|2021-12-24 10:46:40|4515|4514.5|4515|4514|4515|4514.5|4514.5|4514|1233
1640342810000|2021-12-24 10:46:50|4514.5|4514.5|4514.5|4514|4514.5|4514.5|4514.5|4513.5|972
1640342860000|2021-12-24 10:47:40|||||||||1
1640342870000|2021-12-24 10:47:50|4515|4514.5|4515|4514.5|4515|4514.5|4515|4514.5|153
1640342880000|2021-12-24 10:48:00|4515.5|4515|4515.5|4515|4515.5|4515|4515.5|4515|307
1640342900000|2021-12-24 10:48:20|4516|4515.5|4516.5|4515.5|4516.5|4516|4516|4515.5|1222
1640342910000|2021-12-24 10:48:30|4517|4516|4517.5|4517|4517.5|4517|4517|4516|633
1640342920000|2021-12-24 10:48:40|||||||||845
1640342930000|2021-12-24 10:48:50|4518|4517.5|4518|4517|4518|4517.5|4518|4517|314
1640342940000|2021-12-24 10:49:00|4517.5|4517.5|4517|4516|4517.5|4517.5|4516.5|4516|2292
1640342950000|2021-12-24 10:49:10|4516.5|4516.5|4517|4516.5|4517|4516.5|4516.5|4516|192
1640342960000|2021-12-24 10:49:20||4516||4516||4516.5||4516|0
1640342970000|2021-12-24 10:49:30|4516.5||4516.5||4516.5||4516.5||310
1640342990000|2021-12-24 10:49:50|||||||||3
1640343000000|2021-12-24 10:50:00|4516|4515.5|4516|4515.5|4516.5|4515.5|4516|4515|402
1640343020000|2021-12-24 10:50:20||4515||4515||4515||4515|0
1640343030000|2021-12-24 10:50:30|4515.5|4515.5|4515.5|4515|4516|4515.5|4515|4514.5|896
1640343050000|2021-12-24 10:50:50||4514.5||4515||4515||4514.5|0
1640343060000|2021-12-24 10:51:00||4514.5||4515||4515||4514.5|0
1640343070000|2021-12-24 10:51:10||4514.5||4515||4515||4514.5|0
1640343080000|2021-12-24 10:51:20|4516|4515.5|4516|4515.5|4516|4515.5|4516|4515|368
1640343090000|2021-12-24 10:51:30|4515.5|4515|4516|4515.5|4516|4515.5|4515.5|4515|1190
1640343120000|2021-12-24 10:52:00|||||||||90
1640343140000|2021-12-24 10:52:20|||||||||14
1640343170000|2021-12-24 10:52:50|4515.5|4515|4514.5|4514|4515.5|4515|4514.5|4514|329
1640343180000|2021-12-24 10:53:00|4514|4513.5|4514|4513.5|4514.5|4513.5|4514|4513.5|1200
1640343210000|2021-12-24 10:53:30|4514.5|4514|4514.5|4513.5|4514.5|4514|4514|4513.5|673
1640343220000|2021-12-24 10:53:40|||||||||225
1640343240000|2021-12-24 10:54:00|4515|4514|4515|4514.5|4515.5|4515|4515|4514|540
1640343260000|2021-12-24 10:54:20|4514.5|4514|4515|4514.5|4515|4514.5|4514.5|4514|227
1640343280000|2021-12-24 10:54:40||4514||4514||4514.5||4514|258
1640343290000|2021-12-24 10:54:50|4515.5|4514.5|4515|4514.5|4515.5|4514.5|4515|4514|782
1640343300000|2021-12-24 10:55:00||4514||4514||4514.5||4514|523
1640343310000|2021-12-24 10:55:10|4514.5||4515||4515||4514.5||100
1640343320000|2021-12-24 10:55:20||4514.5||4514.5||4514.5||4514.5|0
1640343330000|2021-12-24 10:55:30|||||||||350
1640343340000|2021-12-24 10:55:40|4514.5|4514|4514.5|4514|4514.5|4514|4514.5|4514|257
1640343350000|2021-12-24 10:55:50|||||||||100
1640343360000|2021-12-24 10:56:00|4515|4514.5|4515|4514|4515|4514.5|4515|4514|0
1640343370000|2021-12-24 10:56:10|4514.5||4514.5||4514.5||4514.5||10
1640343390000|2021-12-24 10:56:30|4515|4514.5|4515|4514|4515|4514.5|4514.5|4514|805
1640343400000|2021-12-24 10:56:40|4514.5|4514.5|4515|4514|4515|4514.5|4514.5|4514|160
1640343420000|2021-12-24 10:57:00||4514.5||4514||4514.5||4514|69
1640343430000|2021-12-24 10:57:10||4514.5||4514.5||4514.5||4514.5|0
1640343450000|2021-12-24 10:57:30|4514.5|4514|4514.5|4514|4515|4514|4514.5|4514|3029
1640343460000|2021-12-24 10:57:40|4515|4514.5|4515|4514.5|4515|4514.5|4514.5|4514|229
1640343470000|2021-12-24 10:57:50|4514.5|4513.5|4515|4514|4515|4514.5|4514.5|4513.5|3200
1640343480000|2021-12-24 10:58:00|4514.5|4514.5|4514.5|4514|4515|4514.5|4514.5|4514|1273
1640343500000|2021-12-24 10:58:20|4514|4513.5|4514.5|4513.5|4514.5|4513.5|4514|4513.5|1783
1640343510000|2021-12-24 10:58:30|4514|4513|4513.5|4513|4514|4513|4513.5|4513|1001
1640343520000|2021-12-24 10:58:40||4512.5||4513||4513||4512.5|1636
1640343530000|2021-12-24 10:58:50|4513|4512.5|4513|4512.5|4513.5|4513|4513|4512.5|569
1640343540000|2021-12-24 10:59:00|4512.5|4512|4513|4512.5|4513|4512.5|4512.5|4512|1264
1640343560000|2021-12-24 10:59:20|4513.5|4513|4513|4512.5|4513.5|4513|4513|4512.5|719
1640343570000|2021-12-24 10:59:30|||||||||5
1640343600000|2021-12-24 11:00:00|||||||||552
1640343620000|2021-12-24 11:00:20|4512.5|4512|4512.5|4512|4512.5|4512|4512.5|4512|59
1640343630000|2021-12-24 11:00:30|4512|4511.5|4512|4511.5|4512|4511.5|4512|4511.5|617
1640343640000|2021-12-24 11:00:40|4512.5|4512|4512.5|4512|4512.5|4512|4512.5|4512|594
1640343650000|2021-12-24 11:00:50|||||||||205
1640343670000|2021-12-24 11:01:10|4512|4511.5|4512|4511.5|4512|4511.5|4512|4511.5|274
1640343680000|2021-12-24 11:01:20|4512.5|4512|4512|4511.5|4512.5|4512|4512|4511.5|1102
1640343700000|2021-12-24 11:01:40|||||||||61
1640343710000|2021-12-24 11:01:50|4511.5|4511|4512|4511.5|4512|4511.5|4511.5|4511|393
1640343730000|2021-12-24 11:02:10||4511||4511||4511||4511|0
1640343740000|2021-12-24 11:02:20||4511.5||4511.5||4511.5||4511.5|0
1640343750000|2021-12-24 11:02:30|||||||||20
1640343760000|2021-12-24 11:02:40|4511.5|4511|4511.5|4511|4511.5|4511|4511.5|4511|122
1640343770000|2021-12-24 11:02:50|4512|4511.5|4512|4511|4512|4511.5|4512|4511|268
1640343780000|2021-12-24 11:03:00|4511.5|4511.5|4512|4511.5|4512|4511.5|4511.5|4511.5|44
1640343790000|2021-12-24 11:03:10|4511.5|4511|4512|4511.5|4512|4511.5|4511.5|4511|241
1640343800000|2021-12-24 11:03:20|4512.5|4512|4512.5|4512|4512.5|4512|4512.5|4512|967
1640343810000|2021-12-24 11:03:30|4512|4511.5|4512|4511.5|4512|4511.5|4512|4511.5|592
1640343830000|2021-12-24 11:03:50|||||||||5
1640343870000|2021-12-24 11:04:30|||||||||200
1640343880000|2021-12-24 11:04:40|||||||||100
1640343890000|2021-12-24 11:04:50|4512.5|4512|4512.5|4512|4512.5|4512|4512.5|4511.5|1273
1640343930000|2021-12-24 11:05:30|4513|4512.5|4513|4512|4513|4512.5|4512.5|4512|1610
1640343940000|2021-12-24 11:05:40||4512.5||4512.5||4512.5||4512.5|0
1640343950000|2021-12-24 11:05:50||4512||4512.5||4512.5||4512|0
1640343970000|2021-12-24 11:06:10|4513.5||4513.5||4513.5||4513.5||308
1640343990000|2021-12-24 11:06:30|4513|4513|4513|4512.5|4513|4513|4513|4512.5|715
1640344000000|2021-12-24 11:06:40||4512||4512.5||4512.5||4512|1118
1640344060000|2021-12-24 11:07:40|||||||||281
1640344080000|2021-12-24 11:08:00|4512.5|4512|4512.5|4512|4513|4512.5|4512.5|4512|3518
1640344090000|2021-12-24 11:08:10|4512|4511.5|4511.5|4511|4512.5|4511.5|4511.5|4511|1760
1640344100000|2021-12-24 11:08:20||4510.5||4510.5||4510.5||4510.5|430
1640344110000|2021-12-24 11:08:30|||||||||72
1640344120000|2021-12-24 11:08:40|4511||4511||4511||4511||200
1640344130000|2021-12-24 11:08:50|4511.5|4511|4511.5|4510.5|4511.5|4511|4511|4510.5|1236
1640344150000|2021-12-24 11:09:10|4511||4511||4511||4511||0
1640344160000|2021-12-24 11:09:20|||||||||577
1640344200000|2021-12-24 11:10:00|4510.5|4510|4510|4509.5|4510.5|4510|4509.5|4509|2282
1640344210000|2021-12-24 11:10:10|||||||||265
1640344230000|2021-12-24 11:10:30|||||||||249
1640344240000|2021-12-24 11:10:40|4510.5|4510|4511|4510.5|4511|4510.5|4510.5|4509.5|2726
1640344260000|2021-12-24 11:11:00|4511.5|4511|4511.5|4511|4511.5|4511|4511.5|4511|581
1640344290000|2021-12-24 11:11:30|||||||||5
1640344300000|2021-12-24 11:11:40|4512|4511.5|4512|4511.5|4512|4511.5|4512|4511.5|365
1640344320000|2021-12-24 11:12:00|4511.5|4511|4512|4511.5|4512|4511.5|4511.5|4511|1210
1640344380000|2021-12-24 11:13:00|4512.5|4512|4512.5|4511.5|4512.5|4512|4512|4511.5|929
1640344390000|2021-12-24 11:13:10|4512||4512||4512||4512||50
1640344400000|2021-12-24 11:13:20|4512.5||4512||4512.5||4512||0
1640344420000|2021-12-24 11:13:40|||||||||50
1640344430000|2021-12-24 11:13:50|||||||||150
1640344440000|2021-12-24 11:14:00|||||||||6
1640344550000|2021-12-24 11:15:50|||||||||200
1640344610000|2021-12-24 11:16:50|4511.5|4511|4512|4511.5|4512|4511.5|4511.5|4511|906
1640344640000|2021-12-24 11:17:20|4511.5|4511|4511.5|4511|4512|4511|4511.5|4511|200
1640344660000|2021-12-24 11:17:40|4512||4511.5||4512||4511.5||172
1640344680000|2021-12-24 11:18:00|4512|4511.5|4512|4511.5|4512|4511.5|4512|4511.5|10
1640344770000|2021-12-24 11:19:30|||||||||200
1640344780000|2021-12-24 11:19:40|||||||||260
1640344790000|2021-12-24 11:19:50|4511.5|4511|4511|4510.5|4511.5|4511|4511|4510.5|206
1640344800000|2021-12-24 11:20:00|||||||||213
1640344810000|2021-12-24 11:20:10|4511.5|4511|4511.5|4511|4511.5|4511|4511.5|4510.5|36
1640344830000|2021-12-24 11:20:30|4512|4511.5|4512|4511.5|4512|4511.5|4512|4511.5|429
1640344860000|2021-12-24 11:21:00|||||||||5
1640344970000|2021-12-24 11:22:50|4512.5|4512|4512.5|4512|4513|4512.5|4512.5|4512|1779
1640344990000|2021-12-24 11:23:10|4513|4512.5|4513|4512.5|4513|4512.5|4513|4512.5|160
1640345000000|2021-12-24 11:23:20|4513.5||4513.5||4513.5||4513.5||0
1640345010000|2021-12-24 11:23:30||4513||4513||4513||4513|13
1640345030000|2021-12-24 11:23:50|4513|4512.5|4513.5|4513|4513.5|4513|4513|4512.5|826
1640345040000|2021-12-24 11:24:00||4512.5||4512.5||4512.5||4512.5|0
1640345050000|2021-12-24 11:24:10|4513||4513.5||4513.5||4513||4
1640345060000|2021-12-24 11:24:20|4513||4513.5||4513.5||4513||146
1640345140000|2021-12-24 11:25:40||4513||4513||4513||4513|1
1640345160000|2021-12-24 11:26:00|4514|4513.5|4513.5|4513|4514|4513.5|4513.5|4513|298
1640345170000|2021-12-24 11:26:10|4514||4513.5||4514||4513.5||538
1640345180000|2021-12-24 11:26:20|4514||4514||4514||4513.5||0
1640345190000|2021-12-24 11:26:30|4513.5||4513.5||4513.5||4513.5||0
1640345200000|2021-12-24 11:26:40|4513|4512.5|4513.5|4513|4513.5|4513|4513|4512.5|52
1640345260000|2021-12-24 11:27:40|4513|4512.5|4513|4512.5|4513|4512.5|4513|4512.5|667
1640345290000|2021-12-24 11:28:10|4513.5|4513|4513.5|4513|4513.5|4513|4513.5|4513|982
1640345300000|2021-12-24 11:28:20|4514|4513.5|4514|4513.5|4514|4513.5|4514|4513.5|18
1640345310000|2021-12-24 11:28:30|||||||||241
1640345320000|2021-12-24 11:28:40|4513.5|4513|4514|4513|4514|4513|4513.5|4513|70
1640345330000|2021-12-24 11:28:50|||||||||110
1640345340000|2021-12-24 11:29:00|4513.5||4514||4514||4513.5||0
1640345350000|2021-12-24 11:29:10|4513.5||4514||4514||4513.5||0
1640345360000|2021-12-24 11:29:20|4513.5||4513.5||4514||4513.5||116
1640345420000|2021-12-24 11:30:20|4514|4513.5|4514|4513.5|4514.5|4513.5|4514|4513|558
1640345430000|2021-12-24 11:30:30|4514.5||4514.5||4514.5||4514.5||0
1640345440000|2021-12-24 11:30:40|4514|4514|4513.5|4513|4514.5|4514|4513.5|4513|1001
1640345450000|2021-12-24 11:30:50|||||||||1
1640345460000|2021-12-24 11:31:00|4514|4513.5|4514|4513.5|4514|4513.5|4514|4513.5|35
1640345470000|2021-12-24 11:31:10||4513||4513||4513||4513|0
1640345480000|2021-12-24 11:31:20||4513.5||4513||4513.5||4513|0
1640345500000|2021-12-24 11:31:40|4513.5|4513.5|4514|4513|4514|4513.5|4513.5|4513|150
1640345510000|2021-12-24 11:31:50|||||||||10
1640345520000|2021-12-24 11:32:00||4513.5||4513||4513.5||4513|33
1640345530000|2021-12-24 11:32:10|4513.5|4513.5|4514|4513|4514|4513.5|4513.5|4513|1153
1640345540000|2021-12-24 11:32:20|4513.5|4513.5|4514|4513|4514|4513.5|4513.5|4513|0
1640345550000|2021-12-24 11:32:30|4513.5||4513.5||4513.5||4513.5||0
1640345560000|2021-12-24 11:32:40|4514||4514||4514||4514||0
1640345570000|2021-12-24 11:32:50|4513.5|4513.5|4514|4513|4514|4513.5|4513.5|4513|0
1640345580000|2021-12-24 11:33:00|4514.5|4513.5|4514.5|4513.5|4514.5|4513.5|4514|4513.5|1043
1640345590000|2021-12-24 11:33:10|4514||4514||4514.5||4514||0
1640345610000|2021-12-24 11:33:30|4514.5|4514|4514|4513.5|4514.5|4514|4514|4513.5|863
1640345620000|2021-12-24 11:33:40|4514.5|4514|4514.5|4514|4514.5|4514|4514|4514|622
1640345630000|2021-12-24 11:33:50|4515|4514.5|4515|4514.5|4515|4514.5|4514.5|4514|927
1640345670000|2021-12-24 11:34:30|||||||||113
1640345680000|2021-12-24 11:34:40|4514.5|4514|4514.5|4514|4515|4514.5|4514.5|4514|1463
1640345690000|2021-12-24 11:34:50|4514|4513.5|4514|4513.5|4514|4513.5|4514|4513.5|661
1640345700000|2021-12-24 11:35:00|4513.5|4513|4513.5|4512.5|4514|4513|4513.5|4512.5|1630
1640345710000|2021-12-24 11:35:10|4513|4512|4512.5|4511.5|4513|4512|4512.5|4511.5|1168
1640345730000|2021-12-24 11:35:30||4512||4511.5||4512||4511.5|0
1640345750000|2021-12-24 11:35:50||4512||4512||4512||4512|0
1640345760000|2021-12-24 11:36:00|4512|4511.5|4512.5|4512|4512.5|4512|4512|4511.5|0
1640345860000|2021-12-24 11:37:40|4513|4512.5|4513|4512.5|4513|4512.5|4512.5|4512|560
1640345870000|2021-12-24 11:37:50||4512||4512||4512.5||4512|0
1640345880000|2021-12-24 11:38:00|4512.5|4512.5|4513|4512|4513|4512.5|4512.5|4512|0
1640345890000|2021-12-24 11:38:10|4512.5|4512.5|4512.5|4512|4512.5|4512.5|4512.5|4512|230
1640345900000|2021-12-24 11:38:20|4512|4511.5|4512.5|4511.5|4512.5|4512|4512|4511.5|304
1640345910000|2021-12-24 11:38:30||4512||4511.5||4512||4511.5|110
1640345920000|2021-12-24 11:38:40||4512||4511.5||4512||4511.5|0
1640345930000|2021-12-24 11:38:50||4512||4512||4512||4512|0
1640345940000|2021-12-24 11:39:00|4512|4511.5|4512.5|4511.5|4512.5|4511.5|4512|4511.5|311
1640345950000|2021-12-24 11:39:10|4512||4512||4512||4512||190
1640345980000|2021-12-24 11:39:40|4511.5|4511|4511.5|4511|4511.5|4511|4511.5|4511|72
1640346010000|2021-12-24 11:40:10|||||||||98
1640346020000|2021-12-24 11:40:20|4511|4510.5|4511|4510.5|4511|4510.5|4511|4510|40
1640346030000|2021-12-24 11:40:30|4511.5|4510|4511|4510|4511.5|4510.5|4510.5|4510|794
1640346040000|2021-12-24 11:40:40|4510.5||4510.5||4510.5||4510.5||0
1640346090000|2021-12-24 11:41:30|4511|4510.5|4510.5|4510|4511|4510.5|4510.5|4510|3200
1640346100000|2021-12-24 11:41:40|4510|4509.5|4510|4509.5|4510|4509.5|4510|4509.5|302
1640346120000|2021-12-24 11:42:00|4509.5|4509|4509.5|4509|4509.5|4509|4509.5|4509|727
1640346130000|2021-12-24 11:42:10|||||||||54
1640346150000|2021-12-24 11:42:30|||||||||11
1640346170000|2021-12-24 11:42:50|4509|4508.5|4509.5|4509|4509.5|4509|4509|4508.5|485
1640346180000|2021-12-24 11:43:00|||||||||145
1640346190000|2021-12-24 11:43:10|4510||4509.5||4510||4509.5||391
1640346200000|2021-12-24 11:43:20|4509|4508.5|4509|4508.5|4509|4508.5|4509|4508.5|1437
1640346210000|2021-12-24 11:43:30|4508.5|4508|4508.5|4508|4508.5|4508.5|4508.5|4508|601
1640346220000|2021-12-24 11:43:40|4509|4508.5|4509|4508.5|4509|4508.5|4509|4508.5|846
1640346240000|2021-12-24 11:44:00|4508.5|4508|4509|4508.5|4509|4508.5|4508.5|4508|578
1640346250000|2021-12-24 11:44:10|4508.5|4508|4508.5|4508|4508.5|4508|4508.5|4508|110
1640346260000|2021-12-24 11:44:20|4508|4507.5|4508|4507.5|4508|4507.5|4508|4507.5|443
1640346270000|2021-12-24 11:44:30|4508.5|4508|4508|4507.5|4508.5|4508|4508|4507.5|215
1640346330000|2021-12-24 11:45:30|||||||||380
1640346340000|2021-12-24 11:45:40|4507.5|4507|4507.5|4507|4507.5|4507|4507.5|4507|150
1640346370000|2021-12-24 11:46:10|4508||4507.5||4508||4507.5||0
1640346380000|2021-12-24 11:46:20|4507|4506.5|4506.5|4506|4507|4506.5|4506.5|4506|3410
1640346390000|2021-12-24 11:46:30|4506|4505.5|4506|4505.5|4506|4505.5|4506|4505.5|1099
1640346400000|2021-12-24 11:46:40|4506.5|4506|4506.5|4506|4506.5|4506|4506.5|4506|0
1640346430000|2021-12-24 11:47:10|4507|4506.5|4507|4506.5|4507|4506.5|4507|4506.5|550
1640346460000|2021-12-24 11:47:40|4507.5|4507|4507.5|4507|4508|4507.5|4507.5|4506.5|711
1640346470000|2021-12-24 11:47:50|4507|4506.5|4507|4506.5|4507|4506.5|4507|4506.5|100
1640346480000|2021-12-24 11:48:00|4507.5|4507|4507.5|4506.5|4507.5|4507|4507.5|4506.5|188
1640346490000|2021-12-24 11:48:10||4507||4507||4507||4507|0
1640346520000|2021-12-24 11:48:40|4508|4507.5|4508|4507|4508|4507.5|4507.5|4507|543
1640346530000|2021-12-24 11:48:50||4507.5||4507||4507.5||4507|0
1640346540000|2021-12-24 11:49:00|4507.5|4507.5|4507|4506.5|4508|4507.5|4507|4506.5|472
1640346550000|2021-12-24 11:49:10|4507.5|4507|4507.5|4507|4507.5|4507|4507.5|4507|246
1640346570000|2021-12-24 11:49:30|4508|4507.5|4508|4507.5|4508.5|4507.5|4508|4507.5|369
1640346590000|2021-12-24 11:49:50|||||||||26
1640346600000|2021-12-24 11:50:00|||||||||100
1640346620000|2021-12-24 11:50:20|4507.5|4507|4507.5|4507|4507.5|4507|4507.5|4507|617
1640346630000|2021-12-24 11:50:30|4508|4507.5|4508|4507.5|4508|4507.5|4508|4507.5|326
1640346640000|2021-12-24 11:50:40|4507.5|4507|4507.5|4507|4507.5|4507|4507.5|4507|318
1640346680000|2021-12-24 11:51:20|4508||4507.5||4508||4507.5||416
1640346700000|2021-12-24 11:51:40|||||||||143
1640346720000|2021-12-24 11:52:00|4508|4507.5|4508.5|4508|4508.5|4508|4508|4507.5|819
1640346730000|2021-12-24 11:52:10|4508|4507.5|4507.5|4507|4508|4507.5|4507.5|4507|889
1640346750000|2021-12-24 11:52:30|4508|4507.5|4508|4507.5|4508|4507.5|4507.5|4507|576
1640346760000|2021-12-24 11:52:40|||||||||40
1640346770000|2021-12-24 11:52:50|||||||||100
1640346820000|2021-12-24 11:53:40|4507.5|4507|4507.5|4507|4507.5|4507|4507.5|4507|82
1640346830000|2021-12-24 11:53:50|4507|4506.5|4507|4506.5|4507|4506.5|4507|4506.5|187
1640346850000|2021-12-24 11:54:10|||||||||34
1640346860000|2021-12-24 11:54:20|4506.5|4506|4506|4505.5|4506.5|4506|4506|4505.5|213
1640346900000|2021-12-24 11:55:00|||||||||3
1640346910000|2021-12-24 11:55:10|4505.5|4505|4505.5|4505|4506|4505.5|4505.5|4505|1436
1640346920000|2021-12-24 11:55:20|||||||||256
1640346930000|2021-12-24 11:55:30|4505|4504.5|4505|4504.5|4505|4504.5|4505|4504.5|714
1640346940000|2021-12-24 11:55:40|4504.5|4504|4504.5|4504|4505|4504|4504.5|4504|487
1640346950000|2021-12-24 11:55:50|4505||4504.5||4505||4504.5||285
1640346980000|2021-12-24 11:56:20|4505|4504.5|4505|4504.5|4505|4504.5|4504.5|4504|709
1640347010000|2021-12-24 11:56:50|||||||||278
1640347020000|2021-12-24 11:57:00|4504.5|4504|4504.5|4504|4505|4504|4504.5|4504|391
1640347040000|2021-12-24 11:57:20|4504|4503.5|4504|4503.5|4504|4503.5|4504|4503.5|224
1640347100000|2021-12-24 11:58:20|4503.5|4503|4503.5|4502.5|4503.5|4503|4503.5|4502.5|436
1640347110000|2021-12-24 11:58:30|4503||4503||4503||4503||150
1640347120000|2021-12-24 11:58:40|||||||||100
1640347160000|2021-12-24 11:59:20|||||||||25
1640347170000|2021-12-24 11:59:30|4502.5|4502|4502.5|4502|4503|4502|4502.5|4502|1052
1640347180000|2021-12-24 11:59:40|4502|4501.5|4502|4501.5|4502|4501.5|4502|4501.5|121
1640347190000|2021-12-24 11:59:50|4501.5|4501|4502|4501|4502|4501.5|4501.5|4501|495
1640347200000|2021-12-24 12:00:00|4502.5|4501.5|4502|4501.5|4502.5|4502|4502|4501.5|956
1640347220000|2021-12-24 12:00:20|4502.5|4502|4502|4501.5|4502.5|4502|4502|4501.5|185
1640347230000|2021-12-24 12:00:30|4502.5||4502||4502.5||4502||533
1640347240000|2021-12-24 12:00:40|||||||||5
1640347260000|2021-12-24 12:01:00|4502.5|4502|4503.5|4503|4503.5|4503|4502|4501.5|1488
1640347270000|2021-12-24 12:01:10|||||||||3
1640347280000|2021-12-24 12:01:20|4504|4503.5|4503.5|4503|4504.5|4503.5|4503.5|4503|1861
1640347290000|2021-12-24 12:01:30|4503|4502.5|4503|4502.5|4503|4502.5|4503|4502.5|639
1640347300000|2021-12-24 12:01:40|||||||||10
1640347320000|2021-12-24 12:02:00|4503.5|4503|4503.5|4503|4503.5|4503|4503|4502.5|377
1640347340000|2021-12-24 12:02:20||4502.5||4503||4503||4502.5|0
1640347350000|2021-12-24 12:02:30||4502.5||4503||4503||4502.5|0
1640347370000|2021-12-24 12:02:50|4503|4502.5|4503|4502.5|4503|4502.5|4502.5|4502|3421
1640347390000|2021-12-24 12:03:10|4502.5|4502|4503|4502|4503|4502.5|4502.5|4502|288
1640347400000|2021-12-24 12:03:20|4502.5|4501.5|4502.5|4502|4502.5|4502|4502.5|4501.5|2254
1640347410000|2021-12-24 12:03:30|4503|4502.5|4502.5|4502|4503|4502.5|4502.5|4502|1241
1640347420000|2021-12-24 12:03:40||4501.5||4502||4502||4501.5|2009
1640347440000|2021-12-24 12:04:00||4501.5||4502||4502||4501.5|393
1640347450000|2021-12-24 12:04:10|4502|4501.5|4502|4501|4502|4502|4501.5|4501|2447
1640347480000|2021-12-24 12:04:40|4501.5|4500.5|4501|4500.5|4501.5|4500.5|4501|4500.5|1522
1640347490000|2021-12-24 12:04:50|||||||||3
1640347500000|2021-12-24 12:05:00|4500.5|4500|4500|4499.5|4500.5|4500|4500|4499.5|4824
1640347510000|2021-12-24 12:05:10|4499.5|4499|4499|4498.5|4499.5|4499|4499|4498|3074
1640347520000|2021-12-24 12:05:20|||||||||221
1640347530000|2021-12-24 12:05:30|4498.5|4498|4498.5|4498|4498.5|4498|4498.5|4498|485
1640347540000|2021-12-24 12:05:40|4498|4497.5|4498|4497.5|4498|4497.5|4498|4497.5|668
1640347570000|2021-12-24 12:06:10|4497.5|4497|4497.5|4497|4497.5|4497|4497.5|4497|113
1640347580000|2021-12-24 12:06:20|4497|4496.5|4497.5|4497|4497.5|4497|4497|4496.5|429
1640347600000|2021-12-24 12:06:40|4497|4496.5|4497|4496.5|4497|4496.5|4497|4496.5|0
1640347610000|2021-12-24 12:06:50|||||||||3
1640347630000|2021-12-24 12:07:10|||||||||2
1640347650000|2021-12-24 12:07:30|||||||||261
1640347660000|2021-12-24 12:07:40||4496||4496||4496||4496|0
1640347670000|2021-12-24 12:07:50||4496.5||4496||4496.5||4496|0
1640347680000|2021-12-24 12:08:00|4496.5|4496.5|4497|4496.5|4497|4496.5|4496.5|4496|147
1640347690000|2021-12-24 12:08:10||4496||4496.5||4496.5||4496|0
1640347700000|2021-12-24 12:08:20|4497.5|4496|4497|4496.5|4497.5|4497|4497|4496|3655
1640347730000|2021-12-24 12:08:50|||||||||150
1640347740000|2021-12-24 12:09:00|||||||||47
1640347770000|2021-12-24 12:09:30|||||||||17
1640347780000|2021-12-24 12:09:40|||||||||288
1640347790000|2021-12-24 12:09:50|||||||||30
1640347810000|2021-12-24 12:10:10|||||||||220
1640347820000|2021-12-24 12:10:20|4496.5|4496|4496.5|4496|4496.5|4496|4496.5|4496|167
1640347840000|2021-12-24 12:10:40|4497|4495.5|4495.5|4495|4497|4495.5|4495.5|4495|1577
1640347850000|2021-12-24 12:10:50|||||||||150
1640347860000|2021-12-24 12:11:00|||||||||376
1640347900000|2021-12-24 12:11:40||4494.5||4495||4495||4494.5|327
1640347910000|2021-12-24 12:11:50|4495|4494.5|4496|4495|4496.5|4496|4495|4494.5|5040
1640347930000|2021-12-24 12:12:10|4495.5||4496||4496||4495.5||147
1640347940000|2021-12-24 12:12:20|4496.5|4495.5|4497.5|4497|4498|4497.5|4496.5|4495.5|3226
1640347950000|2021-12-24 12:12:30|4498|4497.5|4498|4497|4498|4497.5|4498|4497|280
1640347960000|2021-12-24 12:12:40|4497.5|4497.5|4498|4497|4498|4497.5|4497.5|4497|517
1640347970000|2021-12-24 12:12:50||4497.5||4497||4497.5||4497|0
1640347980000|2021-12-24 12:13:00||4497.5||4497.5||4497.5||4497.5|0
1640347990000|2021-12-24 12:13:10|4497.5|4497|4497.5|4497|4498|4497|4497.5|4497|150
1640348000000|2021-12-24 12:13:20|4498|4497.5|4498|4497|4498|4497.5|4497.5|4497|279
1640348010000|2021-12-24 12:13:30|4497.5|4497.5|4497.5|4497|4498|4497.5|4497.5|4497|305
1640348030000|2021-12-24 12:13:50|4498||4497.5||4498||4497.5||0
1640348040000|2021-12-24 12:14:00|4498|4497.5|4498|4497|4498|4497.5|4497.5|4497|392
1640348050000|2021-12-24 12:14:10|4498.5|4497.5|4498.5|4497.5|4498.5|4498|4498|4497.5|1316
1640348060000|2021-12-24 12:14:20|4498||4498||4498||4498||0
1640348070000|2021-12-24 12:14:30|4498.5|4498|4499.5|4499|4499.5|4499|4498.5|4497.5|2149
1640348080000|2021-12-24 12:14:40|4500||4499.5||4500||4499.5||266
1640348110000|2021-12-24 12:15:10|4499|4498.5|4499|4498.5|4499|4498.5|4499|4498.5|3115
1640348120000|2021-12-24 12:15:20|4498.5|4498|4498.5|4497.5|4498.5|4498|4498|4497|1907
1640348140000|2021-12-24 12:15:40|4498||4498||4498||4498||0
1640348150000|2021-12-24 12:15:50|4498.5|4498|4498.5|4498|4499|4498.5|4498|4498|3230
1640348160000|2021-12-24 12:16:00|4499||4498.5||4499||4498.5||0
1640348170000|2021-12-24 12:16:10|4499|4498.5|4500|4499.5|4500|4499.5|4499|4498.5|778
1640348180000|2021-12-24 12:16:20||4499||4499.5||4499.5||4499|0
1640348190000|2021-12-24 12:16:30|4499.5|4499|4499.5|4499|4499.5|4499|4499.5|4499|0
1640348210000|2021-12-24 12:16:50|4500||4500||4500||4500||0
1640348220000|2021-12-24 12:17:00|4499.5|4499.5|4500|4499.5|4500|4499.5|4499.5|4499|294
1640348230000|2021-12-24 12:17:10|4499.5|4499|4500|4499.5|4500|4499.5|4499.5|4499|180
1640348270000|2021-12-24 12:17:50|||||||||1346
1640348280000|2021-12-24 12:18:00|4500.5|4500|4502|4501.5|4502|4501.5|4500.5|4500|5396
1640348290000|2021-12-24 12:18:10||4501||4501||4501||4501|0
1640348300000|2021-12-24 12:18:20|4501.5|4500.5|4501|4500|4501.5|4500.5|4500.5|4500|2499
1640348310000|2021-12-24 12:18:30|4500.5|4499.5|4500|4499|4500.5|4499.5|4499.5|4499|541
1640348320000|2021-12-24 12:18:40|4499.5||4499.5||4499.5||4499.5||0
1640348340000|2021-12-24 12:19:00|4499|4498.5|4499.5|4499|4499.5|4499|4499|4498.5|283
1640348390000|2021-12-24 12:19:50|4500|4499.5|4500|4499.5|4500.5|4500|4500|4499.5|3304
1640348400000|2021-12-24 12:20:00||4499||4499.5||4499.5||4499|150
1640348410000|2021-12-24 12:20:10|4500.5|4500|4500.5|4500|4500.5|4500|4500.5|4500|338
1640348430000|2021-12-24 12:20:30|4501|4500.5|4501|4500.5|4501|4500.5|4501|4500.5|471
1640348470000|2021-12-24 12:21:10|4501.5|4501|4501|4500.5|4501.5|4501|4501|4500.5|278
1640348480000|2021-12-24 12:21:20|4500.5|4500|4501|4500.5|4501|4500.5|4500.5|4500|2369
1640348490000|2021-12-24 12:21:30|||||||||110
1640348510000|2021-12-24 12:21:50|4500.5|4500|4500.5|4500|4501|4500.5|4500.5|4500|584
1640348520000|2021-12-24 12:22:00|4501|4500.5|4501|4500|4501|4500.5|4500.5|4500|1310
1640348530000|2021-12-24 12:22:10|4500.5||4501||4501||4500.5||150
1640348540000|2021-12-24 12:22:20|4500.5|4500.5|4501|4500.5|4501|4500.5|4500.5|4500|444
1640348550000|2021-12-24 12:22:30||4500||4500.5||4500.5||4500|0
1640348560000|2021-12-24 12:22:40|4500.5|4500|4501|4500|4501|4500.5|4500.5|4500|291
1640348570000|2021-12-24 12:22:50|4500.5|4500.5|4501|4500.5|4501|4500.5|4500.5|4500|441
1640348580000|2021-12-24 12:23:00||4500||4500.5||4500.5||4500|0
1640348590000|2021-12-24 12:23:10|4501.5|4501|4501.5|4501|4502|4501.5|4501.5|4500.5|4636
1640348600000|2021-12-24 12:23:20|4501|4500.5|4501|4500.5|4501|4500.5|4501|4500.5|1872
1640348610000|2021-12-24 12:23:30|||||||||75
1640348620000|2021-12-24 12:23:40|4501.5||4501||4501.5||4501||0
1640348630000|2021-12-24 12:23:50|4501.5||4501.5||4501.5||4501||0
1640348650000|2021-12-24 12:24:10|4501|4501|4501.5|4500.5|4501.5|4501|4501|4500.5|144
1640348660000|2021-12-24 12:24:20|4501||4501.5||4501.5||4501||0
1640348670000|2021-12-24 12:24:30|4501||4501||4501||4501||0
1640348680000|2021-12-24 12:24:40|4501.5||4501.5||4501.5||4501.5||22
1640348690000|2021-12-24 12:24:50||4501||4501||4501||4501|0
1640348710000|2021-12-24 12:25:10|||||||||22
1640348720000|2021-12-24 12:25:20|4502|4501.5|4501.5|4501|4502|4501.5|4501.5|4501|2639
1640348750000|2021-12-24 12:25:50|4502||4502||4502||4502||0
1640348760000|2021-12-24 12:26:00||4501.5||4501.5||4501.5||4501.5|99
1640348770000|2021-12-24 12:26:10|||||||||1345
1640348790000|2021-12-24 12:26:30|4501.5|4501|4501.5|4501|4501.5|4501|4501.5|4501|367
1640348810000|2021-12-24 12:26:50|||||||||11
1640348830000|2021-12-24 12:27:10|||||||||645
1640348860000|2021-12-24 12:27:40|||||||||280
1640348880000|2021-12-24 12:28:00|4501|4500.5|4501|4500.5|4501|4500.5|4501|4500.5|381
1640348890000|2021-12-24 12:28:10|4501.5||4501||4501.5||4501||161
1640348930000|2021-12-24 12:28:50|||||||||103
1640348950000|2021-12-24 12:29:10|||||||||303
1640348970000|2021-12-24 12:29:30|4500.5|4500|4500.5|4500|4500.5|4500|4500.5|4500|410
1640348980000|2021-12-24 12:29:40|4501||4500.5||4501||4500.5||135
1640348990000|2021-12-24 12:29:50|||||||||246
1640349030000|2021-12-24 12:30:30|4500|4499.5|4500.5|4500|4500.5|4500|4500|4499|6969
1640349060000|2021-12-24 12:31:00|||||||||50
1640349080000|2021-12-24 12:31:20|4501||4500.5||4501||4500.5||1349
1640349090000|2021-12-24 12:31:30|4501||4501||4501||4501||453
1640349100000|2021-12-24 12:31:40|4500.5||4500.5||4500.5||4500.5||0
1640349150000|2021-12-24 12:32:30|4501|4500.5|4501|4500.5|4501|4500.5|4501|4500|976
1640349220000|2021-12-24 12:33:40|4500|4499.5|4499.5|4499|4500.5|4499.5|4499.5|4499|5367
1640349230000|2021-12-24 12:33:50|4499|4498.5|4498.5|4497.5|4499|4498.5|4498|4497.5|5515
1640349240000|2021-12-24 12:34:00|4498|4498|4500|4499.5|4500|4499.5|4498|4497.5|3985
1640349250000|2021-12-24 12:34:10|4500.5|4500|4500.5|4500|4500.5|4500|4500|4499.5|990
1640349260000|2021-12-24 12:34:20|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499.5|1213
1640349270000|2021-12-24 12:34:30|4500.5|4500|4500.5|4500|4500.5|4500|4500|4499.5|4050
1640349280000|2021-12-24 12:34:40|4500|4499.5|4500|4499.5|4500.5|4500|4500|4499|3127
1640349310000|2021-12-24 12:35:10|4499.5|4499|4498.5|4497.5|4499.5|4499|4498|4497.5|2303
1640349320000|2021-12-24 12:35:20|4498|4497|4497|4496.5|4498|4497|4497|4496.5|324
1640349330000|2021-12-24 12:35:30|4496.5|4496|4496.5|4496|4496.5|4496|4496|4495.5|354
1640349340000|2021-12-24 12:35:40|4496|4495.5|4496|4495.5|4496|4496|4496|4495.5|594
1640349350000|2021-12-24 12:35:50|4495.5|4495|4496|4495|4496|4495.5|4495.5|4495|1379
1640349360000|2021-12-24 12:36:00|4495.5|4495.5|4495.5|4495|4495.5|4495.5|4495.5|4495|0
1640349380000|2021-12-24 12:36:20|4496|4495.5|4495.5|4495|4496|4495.5|4495.5|4495|323
1640349390000|2021-12-24 12:36:30|||||||||1000
1640349410000|2021-12-24 12:36:50|||||||||103
1640349420000|2021-12-24 12:37:00|4495|4494.5|4491|4490.5|4495|4494.5|4491|4490.5|2404
1640349430000|2021-12-24 12:37:10|4491.5|4491|4490.5|4490|4491.5|4491|4490.5|4490|695
1640349440000|2021-12-24 12:37:20|4490|4489.5|4490|4489.5|4490|4489.5|4489.5|4489|1035
1640349450000|2021-12-24 12:37:30|4490.5|4490|4490.5|4490|4490.5|4490|4490|4490|1227
1640349460000|2021-12-24 12:37:40|||||||||121
1640349510000|2021-12-24 12:38:30|||||||||221
1640349530000|2021-12-24 12:38:50|4491|4490.5|4491|4490.5|4491.5|4490.5|4490.5|4490|3623
1640349590000|2021-12-24 12:39:50|4491.5|4491|4491.5|4491|4491.5|4491|4491.5|4491|142
1640349600000|2021-12-24 12:40:00|4491|4490.5|4491.5|4490|4492|4490.5|4491|4490|316
1640349610000|2021-12-24 12:40:10|4491|4490.5|4491.5|4490.5|4491.5|4490.5|4491|4490.5|0
1640349620000|2021-12-24 12:40:20|4491|4490|4491.5|4490|4492|4491|4491|4490|0
1640349640000|2021-12-24 12:40:40|4492|4490.5|4492|4490.5|4492|4490.5|4491|4490|0
1640349650000|2021-12-24 12:40:50|4491.5|4490|4491.5|4490|4491.5|4490|4491.5|4490|0
1640349660000|2021-12-24 12:41:00|||||||||35
1640349670000|2021-12-24 12:41:10|4492|4490.5|4492|4490.5|4492|4490.5|4491.5|4490|0
1640349690000|2021-12-24 12:41:30|4491.5|4490|4491.5|4490.5|4491.5|4490.5|4491.5|4490|324
1640349710000|2021-12-24 12:41:50|4491|4490|4491|4490|4491.5|4490.5|4491|4490|114
1640349720000|2021-12-24 12:42:00|4491.5|4490.5|4491.5|4490|4491.5|4490.5|4491.5|4490|0
1640349740000|2021-12-24 12:42:20|4492|4490.5|4491.5|4490|4492|4490.5|4491.5|4490|0
1640349750000|2021-12-24 12:42:30||4490.5||4490.5||4490.5||4490.5|0
1640349760000|2021-12-24 12:42:40|4492|4490|4491.5|4490.5|4492|4490.5|4491.5|4490|0
1640349770000|2021-12-24 12:42:50|4492|4490|4491.5|4490|4492|4490.5|4491|4490|126
1640349780000|2021-12-24 12:43:00|4492|4490.5|4491.5|4490|4492|4490.5|4491.5|4490|0
1640349790000|2021-12-24 12:43:10|4492|4490.5|4492|4490.5|4492|4490.5|4492|4490.5|0
1640349800000|2021-12-24 12:43:20|4491.5|4490|4491.5|4490|4492|4490.5|4491.5|4490|0
1640349810000|2021-12-24 12:43:30|4492|4490.5|4492|4490.5|4492|4490.5|4491.5|4490|0
1640349820000|2021-12-24 12:43:40|4491.5|4490|4491.5|4490.5|4492|4491|4491.5|4490|314
1640349830000|2021-12-24 12:43:50|4492|4491|4492.5|4491.5|4492.5|4491.5|4492|4491|61
1640349840000|2021-12-24 12:44:00|4492|4491|4493|4492|4493.5|4492.5|4492|4491|0
1640349850000|2021-12-24 12:44:10|4493.5|4492.5|4493|4492|4493.5|4492.5|4493|4492|32
1640349860000|2021-12-24 12:44:20|4493.5|4492.5|4494|4492.5|4494|4492.5|4493|4492|0
1640349870000|2021-12-24 12:44:30|4493.5|4492|4493.5|4492.5|4494|4493|4493.5|4492|17
1640349880000|2021-12-24 12:44:40|4494|4493|4494|4493|4494|4493|4493.5|4492.5|60
1640349890000|2021-12-24 12:44:50|4493.5|4492.5|4493.5|4492.5|4493.5|4492.5|4493.5|4492.5|0
1640349900000|2021-12-24 12:45:00|4494|4493|4494|4493|4494|4493|4494|4493|86
1640349910000|2021-12-24 12:45:10|4493.5|4492.5|4493.5|4492.5|4493.5|4492.5|4493.5|4492.5|0
1640349920000|2021-12-24 12:45:20|4494|4493|4493.5|4492.5|4494|4493|4493.5|4492.5|0
1640349930000|2021-12-24 12:45:30|4494|4493|4493.5|4492.5|4494|4493|4493.5|4492.5|0
1640349940000|2021-12-24 12:45:40|4494|4493|4494|4493|4494|4493|4493.5|4492.5|635
1640349960000|2021-12-24 12:46:00|4493.5|4492.5|4494|4493|4494|4493|4493.5|4492.5|0
1640349970000|2021-12-24 12:46:10|4493.5|4492.5|4493.5|4492.5|4493.5|4492.5|4493.5|4492.5|73
1640349980000|2021-12-24 12:46:20|4493|4491.5|4493|4491.5|4493.5|4492|4493|4491.5|70
1640349990000|2021-12-24 12:46:30|4493.5|4492|4493|4491.5|4493.5|4492|4493|4491.5|0
1640350000000|2021-12-24 12:46:40|4493.5|4492|4493.5|4492|4493.5|4492|4493|4491.5|0
1640350010000|2021-12-24 12:46:50|4493|4491.5|4493.5|4492|4493.5|4492|4493|4491.5|15
1640350020000|2021-12-24 12:47:00|4493|4491.5|4493|4491.5|4493|4491.5|4493|4491.5|0
1640350030000|2021-12-24 12:47:10|4493.5|4492|4492.5|4491.5|4493.5|4492|4492|4491|96
1640350040000|2021-12-24 12:47:20|4492|4491|4492|4490.5|4492.5|4491|4492|4490.5|150
1640350050000|2021-12-24 12:47:30|4492.5|4491|4492|4491|4492.5|4491|4491.5|4490.5|0
1640350060000|2021-12-24 12:47:40|4491.5|4490.5|4493.5|4492.5|4493.5|4492.5|4491.5|4490.5|899
1640350070000|2021-12-24 12:47:50|4493|4492|4493.5|4492|4494|4492.5|4493|4492|0
1640350080000|2021-12-24 12:48:00|4494|4492.5|4493.5|4492|4494|4492.5|4493.5|4492|0
1640350090000|2021-12-24 12:48:10|4494|4492.5|4493.5|4492|4494|4492.5|4493.5|4492|3
1640350100000|2021-12-24 12:48:20|4494|4493|4494|4493|4494|4493|4494|4493|120
1640350110000|2021-12-24 12:48:30|4493.5|4492.5|4493.5|4492.5|4493.5|4492.5|4493.5|4492.5|0
1640350120000|2021-12-24 12:48:40|4494.5|4493.5|4495|4494|4495|4494|4494.5|4493.5|198
1640350130000|2021-12-24 12:48:50|4495.5|4493.5|4495.5|4494|4495.5|4494|4495.5|4493.5|0
1640350140000|2021-12-24 12:49:00|4495|4493.5|4495|4493.5|4495.5|4494|4495|4493.5|0
1640350150000|2021-12-24 12:49:10|4495.5|4494|4495|4494|4495.5|4494|4495|4493.5|0
1640350160000|2021-12-24 12:49:20|4495.5|4494.5|4495.5|4494|4495.5|4494.5|4495.5|4494|0
1640350180000|2021-12-24 12:49:40|4495|4493.5|4495.5|4494.5|4496|4495|4495|4493.5|105
1640350190000|2021-12-24 12:49:50|4496|4495|4495.5|4494.5|4496|4495|4495.5|4494.5|0
1640350200000|2021-12-24 12:50:00|4496|4495|4496|4495|4496|4495|4495.5|4494.5|243
1640350210000|2021-12-24 12:50:10|4495.5|4494.5|4495.5|4494.5|4496|4495|4495.5|4494.5|61
1640350220000|2021-12-24 12:50:20|4496|4495|4496|4494.5|4496|4495|4495.5|4494|0
1640350230000|2021-12-24 12:50:30|4495.5|4494|4496|4494.5|4496|4494.5|4495.5|4494|0
1640350240000|2021-12-24 12:50:40|4495.5|4494|4496.5|4495.5|4496.5|4495.5|4495.5|4494|195
1640350250000|2021-12-24 12:50:50|4496|4495|4496|4495|4496.5|4495.5|4495.5|4494.5|253
1640350260000|2021-12-24 12:51:00|4495.5|4494.5|4496|4495|4496|4495|4495.5|4494.5|0
1640350270000|2021-12-24 12:51:10|4495.5|4494.5|4496.5|4495.5|4496.5|4495.5|4495.5|4494.5|100
1640350280000|2021-12-24 12:51:20|4496|4495|4496|4495|4496.5|4495.5|4496|4495|0
1640350290000|2021-12-24 12:51:30|4496.5|4495.5|4496|4495|4496.5|4495.5|4496|4495|0
1640350300000|2021-12-24 12:51:40|4496.5|4495.5|4496.5|4495.5|4496.5|4495.5|4495.5|4494.5|94
1640350310000|2021-12-24 12:51:50|4496|4495|4496|4495|4496.5|4495.5|4496|4495|0
1640350320000|2021-12-24 12:52:00|4496.5|4495.5|4496|4495|4496.5|4495.5|4496|4495|0
1640350330000|2021-12-24 12:52:10|4496.5|4495.5|4496|4495|4496.5|4495.5|4496|4495|99
1640350340000|2021-12-24 12:52:20|4496.5|4495.5|4496.5|4495.5|4497|4495.5|4496|4495|0
1640350350000|2021-12-24 12:52:30|4496|4495|4496.5|4495.5|4496.5|4495.5|4496|4495|0
1640350360000|2021-12-24 12:52:40|4496|4495|4496|4495|4496|4495|4496|4495|0
1640350370000|2021-12-24 12:52:50|4497|4495.5|4496|4495|4497|4495.5|4496|4495|0
1640350380000|2021-12-24 12:53:00|4496.5|4495.5|4496.5|4495.5|4496.5|4495.5|4496|4495|0
1640350390000|2021-12-24 12:53:10|4496|4495|4496.5|4495.5|4496.5|4495.5|4496|4495|0
1640350400000|2021-12-24 12:53:20|4496|4495|4496.5|4495.5|4496.5|4495.5|4496|4495|0
1640350410000|2021-12-24 12:53:30|4496|4495|4496.5|4495.5|4496.5|4495.5|4496|4495|0
1640350420000|2021-12-24 12:53:40|4496|4495|4496|4495|4496.5|4495.5|4496|4495|0
1640350430000|2021-12-24 12:53:50|4496.5|4495.5|4496|4495|4496.5|4495.5|4496|4495|0
1640350440000|2021-12-24 12:54:00|4496.5|4495.5|4496|4495|4496.5|4495.5|4496|4495|0
1640350450000|2021-12-24 12:54:10|4496.5|4495.5|4496.5|4495.5|4496.5|4495.5|4496.5|4495.5|0
1640350460000|2021-12-24 12:54:20|4496|4495|4496|4495|4496|4495|4496|4495|0
1640350470000|2021-12-24 12:54:30|4496.5|4495.5|4496|4495|4496.5|4495.5|4496|4495|0
1640350480000|2021-12-24 12:54:40|4496.5|4495.5|4496|4495|4496.5|4495.5|4496|4495|36
1640350490000|2021-12-24 12:54:50|4496.5|4494.5|4496|4495|4496.5|4495|4495.5|4494.5|0
1640592000000|2021-12-27 08:00:00|4465|4460|4462.5|4460.5|4465|4461|4462.5|4460|75070
1640592010000|2021-12-27 08:00:10|4462|4460|4463|4460.5|4470|4467|4460.5|4458|10352
1640592020000|2021-12-27 08:00:20|4464|4461|4464.5|4461.5|4466.5|4464.5|4463.5|4460.5|1903
1640592030000|2021-12-27 08:00:30|4465|4462|4469|4466.5|4469|4466.5|4464.5|4462|1032
1640592040000|2021-12-27 08:00:40|4468.5|4467|4468.5|4466.5|4470|4467.5|4467|4465.5|1748
1640592050000|2021-12-27 08:00:50|4469|4465.5|4473|4470.5|4475|4471.5|4467.5|4465.5|5309
1640592060000|2021-12-27 08:01:00|4472|4470|4469.5|4466.5|4472|4470|4468.5|4466.5|3416
1640592070000|2021-12-27 08:01:10|4469|4465.5|4466.5|4464|4469|4466|4466.5|4463.5|1595
1640592080000|2021-12-27 08:01:20|4466|4463|4466.5|4464.5|4466.5|4464.5|4465.5|4462|0
1640592090000|2021-12-27 08:01:30|4466|4464|4464|4461.5|4466|4464|4464|4461|286
1640592100000|2021-12-27 08:01:40|4463.5|4461|4460|4458.5|4463.5|4461|4459.5|4458|600
1640592110000|2021-12-27 08:01:50|4460.5|4458|4460.5|4458.5|4460.5|4458.5|4460.5|4458|541
1640592120000|2021-12-27 08:02:00|4460|4458|4465.5|4463|4465.5|4463|4460|4458|1462
1640592130000|2021-12-27 08:02:10||4463.5||4463.5||4464||4463.5|0
1640592140000|2021-12-27 08:02:20|4465|4463|4463.5|4460.5|4465|4463|4463.5|4460.5|905
1640592150000|2021-12-27 08:02:30|4463|4461|4462.5|4460.5|4463|4461.5|4462.5|4460.5|0
1640592170000|2021-12-27 08:02:50|4462|4461|4462|4460.5|4462|4461|4462|4460.5|5
1640592180000|2021-12-27 08:03:00|4461.5|4459.5|4458.5|4457|4461.5|4459.5|4458.5|4457|1210
1640592190000|2021-12-27 08:03:10|4458|4456.5|4458.5|4456.5|4459|4456.5|4457|4456|843
1640592200000|2021-12-27 08:03:20|4458|4456|4457.5|4455|4458|4456|4456.5|4454|545
1640592210000|2021-12-27 08:03:30|4458|4455.5|4457.5|4455|4458|4456|4457.5|4455|220
1640592230000|2021-12-27 08:03:50|4456.5|4455.5|4457.5|4457|4460|4457.5|4453|4452.5|4142
1640592240000|2021-12-27 08:04:00|4457|4456|4455.5|4454|4457|4456|4454|4453.5|2624
1640592250000|2021-12-27 08:04:10||4453||4453||4454||4453|150
1640592260000|2021-12-27 08:04:20|4455|4453.5|4457|4454|4457.5|4454|4455|4453.5|612
1640592270000|2021-12-27 08:04:30|4456.5||4455.5||4456.5||4455.5||100
1640592280000|2021-12-27 08:04:40|4456|4455|4456|4455|4456|4455|4456|4455|374
1640592290000|2021-12-27 08:04:50|4456.5|4455.5|4456|4454|4456.5|4455.5|4455|4453|1090
1640592300000|2021-12-27 08:05:00|4455.5|4453.5|4455.5|4454|4455.5|4454|4455.5|4453.5|0
1640592310000|2021-12-27 08:05:10|4456|4453.5|4456.5|4455|4456.5|4455|4455.5|4453.5|1026
1640592320000|2021-12-27 08:05:20|4456|4454.5|4456|4454.5|4456.5|4455|4456|4454.5|444
1640592330000|2021-12-27 08:05:30|4455.5|4454|4459|4457.5|4460|4458|4455|4453|4830
1640592340000|2021-12-27 08:05:40|4459.5|4458|4460|4459|4460|4459|4459|4457.5|1193
1640592350000|2021-12-27 08:05:50|4460.5|4459.5|4463|4462|4463.5|4462|4460.5|4459.5|1399
1640592360000|2021-12-27 08:06:00|4462.5|4461|4462|4460.5|4462.5|4461|4461|4460|2332
1640592370000|2021-12-27 08:06:10|4462.5|4461|4463|4461.5|4463.5|4461.5|4462.5|4461|231
1640592380000|2021-12-27 08:06:20|4462.5|4461|4463.5|4461.5|4463.5|4461.5|4462|4461|200
1640592390000|2021-12-27 08:06:30|4463|4462|4464|4462.5|4464|4462.5|4463|4462|155
1640592400000|2021-12-27 08:06:40||4462||4462.5||4462.5||4462|214
1640592410000|2021-12-27 08:06:50|4463|4462|4463|4462|4463|4462.5|4463|4462|523
1640592420000|2021-12-27 08:07:00|4462.5|4462.5|4464|4462.5|4464|4462.5|4462|4460.5|1142
1640592430000|2021-12-27 08:07:10|4463.5|4461.5|4463|4461.5|4464|4463|4462.5|4461.5|304
1640592440000|2021-12-27 08:07:20|4462.5|4461|4462|4460.5|4462.5|4461|4462|4460.5|522
1640592450000|2021-12-27 08:07:30|4461.5|4460|4461.5|4460|4462|4460|4461.5|4460|352
1640592460000|2021-12-27 08:07:40|4461|4460.5|4460|4458|4461.5|4460.5|4460|4458|2548
1640592470000|2021-12-27 08:07:50|4459.5|4458.5|4463.5|4461|4463.5|4461|4459.5|4458.5|481
1640592480000|2021-12-27 08:08:00||4461.5||4462||4462||4461.5|6
1640592490000|2021-12-27 08:08:10|4463|4461.5|4464|4462|4464|4462|4463|4461.5|0
1640592500000|2021-12-27 08:08:20|4463.5|4461.5|4463|4461|4464|4462|4462|4460|1405
1640592510000|2021-12-27 08:08:30||4461.5||4461.5||4461.5||4461.5|0
1640592520000|2021-12-27 08:08:40|4463.5|4462|4465.5|4464|4465.5|4464.5|4463.5|4462|592
1640592530000|2021-12-27 08:08:50|4466.5|4464.5|4468.5|4466.5|4469|4466.5|4466.5|4464.5|4
1640592540000|2021-12-27 08:09:00|4468|4467|4469|4467.5|4469.5|4468.5|4468|4466.5|2035
1640592550000|2021-12-27 08:09:10|4468.5|4467|4464.5|4463|4468.5|4467|4464.5|4463|1724
1640592560000|2021-12-27 08:09:20|4465|4463.5|4466.5|4464.5|4466.5|4465.5|4465|4463.5|422
1640592570000|2021-12-27 08:09:30|4466|4465|4465|4464|4466|4465|4465|4464|254
1640592580000|2021-12-27 08:09:40||4464.5||4464||4464.5||4464|178
1640592590000|2021-12-27 08:09:50|4464.5|4463.5|4464.5|4463.5|4464.5|4464|4462.5|4461|4954
1640592600000|2021-12-27 08:10:00|4465|4464|4468.5|4467|4469|4467|4465|4464|261
1640592610000|2021-12-27 08:10:10|4469|4467.5|4468.5|4467.5|4469.5|4468|4468|4466.5|320
1640592620000|2021-12-27 08:10:20|4469.5|4468|4468|4466.5|4469.5|4468|4467|4466|1799
1640592630000|2021-12-27 08:10:30|4467.5|4467|4468|4466.5|4468|4467|4467.5|4466|500
1640592640000|2021-12-27 08:10:40|4467.5|4466|4466|4465|4467.5|4466|4466|4464.5|381
1640592650000|2021-12-27 08:10:50|4466.5|4465.5|4468|4466.5|4468|4466.5|4466.5|4465.5|355
1640592660000|2021-12-27 08:11:00|4467.5|4466|4466.5|4465.5|4468|4466.5|4466.5|4465|495
1640592670000|2021-12-27 08:11:10|4467|4466|4467|4466|4467|4466.5|4466.5|4465.5|432
1640592680000|2021-12-27 08:11:20|4466.5|4466.5|4467.5|4466|4467.5|4466.5|4466.5|4464|2000
1640592690000|2021-12-27 08:11:30|4468|4466.5|4469|4468|4471.5|4470|4468|4466.5|5255
1640592710000|2021-12-27 08:11:50|4468.5|4468.5|4469.5|4468.5|4470|4469|4468.5|4468.5|836
1640592720000|2021-12-27 08:12:00|4470|4469.5|4471.5|4470.5|4473|4471|4470|4469|1314
1640592730000|2021-12-27 08:12:10|4471|4471|4472.5|4471|4472.5|4471.5|4471|4470.5|384
1640592740000|2021-12-27 08:12:20|4472|4470.5|4470|4469|4472.5|4471|4470|4469|2394
1640592750000|2021-12-27 08:12:30|4469.5|4469.5|4470|4469|4471|4469.5|4469.5|4468.5|369
1640592760000|2021-12-27 08:12:40|4470.5|4469.5|4470.5|4469.5|4471.5|4470.5|4470.5|4469|724
1640592770000|2021-12-27 08:12:50|4470|4469|4473.5|4471.5|4473.5|4472|4470|4468.5|1290
1640592780000|2021-12-27 08:13:00|4473|4472|4475|4473.5|4475|4474.5|4473|4471.5|969
1640592790000|2021-12-27 08:13:10|4474.5|4473|4472|4471.5|4474.5|4473|4472|4471.5|1800
1640592800000|2021-12-27 08:13:20|4471.5|4470.5|4471.5|4470|4472|4471|4471|4470|911
1640592820000|2021-12-27 08:13:40||4470.5||4470.5||4470.5||4470.5|0
1640592830000|2021-12-27 08:13:50|4472|4471|4473.5|4472|4473.5|4472|4472|4471|223
1640592840000|2021-12-27 08:14:00|4473|4471.5|4471.5|4470.5|4473|4471.5|4471|4470.5|375
1640592850000|2021-12-27 08:14:10|4471|4471|4470.5|4469|4471.5|4471|4470|4468.5|363
1640592860000|2021-12-27 08:14:20|4470|4468.5|4468.5|4468|4470|4468.5|4468|4466.5|3490
1640592870000|2021-12-27 08:14:30|4469|4467.5|4468.5|4467.5|4470|4468|4468|4466.5|1333
1640592880000|2021-12-27 08:14:40|4469.5|4468|4469|4467.5|4469.5|4468|4469|4467.5|99
1640592890000|2021-12-27 08:14:50||4468||4467.5||4468.5||4467.5|140
1640592900000|2021-12-27 08:15:00|4468.5|4467|4468|4466.5|4469|4467.5|4467.5|4466|1832
1640592910000|2021-12-27 08:15:10||4467||4466.5||4467||4466.5|0
1640592920000|2021-12-27 08:15:20|4467.5|4467|4470|4469|4470|4469|4467.5|4466.5|752
1640592930000|2021-12-27 08:15:30|4470.5|4468.5|4472.5|4471|4472.5|4471.5|4470.5|4468.5|276
1640592940000|2021-12-27 08:15:40|4473|4470.5|4473.5|4472|4473.5|4472|4471.5|4470.5|1010
1640592950000|2021-12-27 08:15:50|4473|4471.5|4472.5|4471.5|4473|4472|4472|4470.5|1253
1640592960000|2021-12-27 08:16:00|4472|4471|4472|4471|4473|4471.5|4471|4470.5|996
1640592970000|2021-12-27 08:16:10|4472.5|4470.5|4471|4470|4472.5|4471.5|4470.5|4470|580
1640592980000|2021-12-27 08:16:20|4471.5|4470.5|4471|4470|4471.5|4470.5|4470|4469.5|9132
1640592990000|2021-12-27 08:16:30|4470.5|4469.5|4470.5|4469.5|4472.5|4471|4470|4469|2845
1640593000000|2021-12-27 08:16:40|4471|4470|4471|4469.5|4471|4470.5|4470|4469|575
1640593010000|2021-12-27 08:16:50|4471.5|4470|4472.5|4470.5|4472.5|4471.5|4471.5|4470|484
1640593020000|2021-12-27 08:17:00|4472|4471|4471|4470|4472.5|4471|4471|4470|0
1640593030000|2021-12-27 08:17:10|4470.5|4470.5|4469.5|4468.5|4470.5|4470.5|4469.5|4468.5|1393
1640593040000|2021-12-27 08:17:20|4469|4467.5|4467|4466.5|4469|4467.5|4467|4466.5|600
1640593050000|2021-12-27 08:17:30|4467.5|4467|4469.5|4468|4469.5|4468.5|4467.5|4466.5|948
1640593060000|2021-12-27 08:17:40|4469|4467.5|4469.5|4468|4469.5|4469|4468.5|4467.5|662
1640593070000|2021-12-27 08:17:50|4469|4468.5|4469|4468|4469.5|4469|4468.5|4467.5|155
1640593080000|2021-12-27 08:18:00|4469.5|4467.5|4470|4469|4470.5|4469.5|4469.5|4467.5|1414
1640593090000|2021-12-27 08:18:10|4470.5|4469.5|4471|4469.5|4471|4469.5|4470.5|4469|490
1640593100000|2021-12-27 08:18:20|4471.5|4471|4471.5|4470.5|4471.5|4471|4470.5|4469.5|780
1640593110000|2021-12-27 08:18:30|4471|4470|4472.5|4471.5|4472.5|4471.5|4470.5|4470|1083
1640593120000|2021-12-27 08:18:40|4473|4472|4472.5|4471.5|4473.5|4472.5|4472|4471.5|2031
1640593130000|2021-12-27 08:18:50|4472|4472|4472.5|4471.5|4472.5|4472|4472|4471.5|0
1640593140000|2021-12-27 08:19:00|4472|4471|4470.5|4470|4472.5|4471.5|4470.5|4469.5|1903
1640593150000|2021-12-27 08:19:10|4471|4470.5|4471|4470.5|4471|4470.5|4471|4470|123
1640593160000|2021-12-27 08:19:20|4470.5|4470|4471.5|4471|4471.5|4471|4470.5|4469.5|2482
1640593170000|2021-12-27 08:19:30|4472|4471.5|4472|4471|4472|4471.5|4471.5|4471|2026
1640593180000|2021-12-27 08:19:40|4471.5|4470.5|4472.5|4471|4473|4471.5|4471.5|4470.5|547
1640593190000|2021-12-27 08:19:50|4472|4470.5|4471.5|4470.5|4472|4470.5|4471|4469.5|732
1640593200000|2021-12-27 08:20:00|4472|4471|4472|4471|4472.5|4471|4471.5|4471|0
1640593210000|2021-12-27 08:20:10|4471.5|4470.5|4472.5|4471|4472.5|4471|4471.5|4470.5|686
1640593220000|2021-12-27 08:20:20|4472||4472||4472||4472||35
1640593230000|2021-12-27 08:20:30|4471.5|4470.5|4472|4471|4472|4471|4471.5|4470.5|345
1640593240000|2021-12-27 08:20:40|4471.5|4470.5|4472|4471|4472|4471|4471.5|4470.5|0
1640593250000|2021-12-27 08:20:50|4471.5|4470.5|4472.5|4471.5|4472.5|4472|4471.5|4470.5|188
1640593260000|2021-12-27 08:21:00|4472|4471|4472.5|4471.5|4473.5|4472.5|4472|4471|278
1640593280000|2021-12-27 08:21:20|4472|4471|4471.5|4470.5|4472|4471|4470.5|4469.5|2094
1640593290000|2021-12-27 08:21:30|4471||4471.5||4471.5||4471||0
1640593300000|2021-12-27 08:21:40|4471||4472||4472||4471||5
1640593310000|2021-12-27 08:21:50|4471.5|4471|4471|4469.5|4472.5|4471.5|4471|4469.5|2337
1640593320000|2021-12-27 08:22:00|4470.5|4470|4470|4468.5|4471|4470|4469|4468|1146
1640593330000|2021-12-27 08:22:10|4469.5|4468|4467.5|4466.5|4470|4468.5|4467.5|4466.5|680
1640593340000|2021-12-27 08:22:20|4468||4468||4468||4468||0
1640593350000|2021-12-27 08:22:30|4467.5|4466|4468|4467.5|4468|4467.5|4467|4466|170
1640593360000|2021-12-27 08:22:40||4467||4467||4467||4467|0
1640593370000|2021-12-27 08:22:50|4468.5|4467.5|4468.5|4467|4468.5|4468|4468.5|4467|948
1640593390000|2021-12-27 08:23:10|4469|4467.5|4467.5|4466.5|4469|4467.5|4467|4466|1937
1640593400000|2021-12-27 08:23:20|4467|4466|4465.5|4464.5|4467|4466|4465.5|4464.5|1786
1640593410000|2021-12-27 08:23:30|4465|4464|4465|4464|4465.5|4464|4464.5|4464|790
1640593420000|2021-12-27 08:23:40|4464.5|4463.5|4464|4463|4464.5|4463.5|4464|4463|555
1640593430000|2021-12-27 08:23:50|4463.5|4462.5|4463.5|4462.5|4463.5|4462.5|4463|4462.5|0
1640593450000|2021-12-27 08:24:10|4463|4462|4462.5|4461.5|4463.5|4462|4462.5|4461|872
1640593460000|2021-12-27 08:24:20|4462|4461|4462.5|4461.5|4462.5|4461.5|4462|4461|1461
1640593470000|2021-12-27 08:24:30|4462|4462|4462.5|4461.5|4462.5|4462|4462|4461.5|150
1640593480000|2021-12-27 08:24:40|4462|4461|4462|4461|4462|4461.5|4461|4460.5|412
1640593490000|2021-12-27 08:24:50|4461.5|4460.5|4462|4460.5|4462|4460.5|4461.5|4460.5|45
1640593500000|2021-12-27 08:25:00|4461.5||4462||4462||4461.5||0
1640593510000|2021-12-27 08:25:10|4461.5|4461|4462|4461.5|4462|4461.5|4461.5|4461|150
1640593520000|2021-12-27 08:25:20|4462.5|4461|4462.5|4461.5|4463.5|4462.5|4462.5|4461|2790
1640593530000|2021-12-27 08:25:30|4463||4462.5||4463.5||4462.5||0
1640593540000|2021-12-27 08:25:40|4463|4462|4463.5|4462.5|4463.5|4462.5|4463|4462|0
1640593550000|2021-12-27 08:25:50|4463|4462|4462.5|4461|4463|4462|4461.5|4461|1086
1640593560000|2021-12-27 08:26:00|||||||||15
1640593570000|2021-12-27 08:26:10|4462|4460.5|4461.5|4460.5|4462|4461|4461|4460.5|200
1640593580000|2021-12-27 08:26:20|4461|4461|4461.5|4461|4462|4461|4461|4461|107
1640593590000|2021-12-27 08:26:30|4462|4461.5|4463.5|4462.5|4463.5|4462.5|4462|4461.5|69
1640593600000|2021-12-27 08:26:40|4463|4462|4463|4462|4463.5|4462|4463|4462|0
1640593610000|2021-12-27 08:26:50|4463.5||4463.5||4463.5||4463.5||0
1640593620000|2021-12-27 08:27:00|4463|4461.5|4459.5|4458.5|4463|4461.5|4459|4458|2179
1640593630000|2021-12-27 08:27:10|4460|4459|4460.5|4460|4461|4460|4460|4459|474
1640593640000|2021-12-27 08:27:20|4460|4459.5|4460.5|4459.5|4460.5|4459.5|4459.5|4458.5|604
1640593650000|2021-12-27 08:27:30|||||||||20
1640593660000|2021-12-27 08:27:40|4460|4459|4460|4459|4460|4459|4460|4459|0
1640593670000|2021-12-27 08:27:50|4460.5|4459.5|4460.5|4459.5|4460.5|4460|4460|4459|0
1640593680000|2021-12-27 08:28:00|4461|4460|4461|4460|4461|4460.5|4461|4460|45
1640593690000|2021-12-27 08:28:10|4461.5|4461|4461|4460|4462|4461|4460.5|4460|579
1640593700000|2021-12-27 08:28:20|4460.5|4459|4461|4460|4461|4460|4460|4459|352
1640593710000|2021-12-27 08:28:30|4461.5||4461||4461.5||4461||0
1640593720000|2021-12-27 08:28:40|4461.5||4461||4461.5||4461||23
1640593730000|2021-12-27 08:28:50|4461.5|4461|4461|4460|4461.5|4461|4460.5|4460|5084
1640593740000|2021-12-27 08:29:00|4461.5||4461||4461.5||4461||120
1640593750000|2021-12-27 08:29:10|4461.5|4460.5|4461.5|4460.5|4461.5|4460.5|4461|4460.5|247
1640593760000|2021-12-27 08:29:20|4461|4460|4460.5|4459.5|4461|4460|4460|4459|1621
1640593770000|2021-12-27 08:29:30|4461|4460|4461|4460.5|4461|4460.5|4460.5|4459.5|25
1640593780000|2021-12-27 08:29:40|4461.5||4461.5||4461.5||4461.5||362
1640593800000|2021-12-27 08:30:00|4461|4461|4461|4460|4461.5|4461|4460.5|4460|726
1640593810000|2021-12-27 08:30:10|4461.5|4460.5|4459.5|4459|4461.5|4460.5|4459.5|4458.5|459
1640593820000|2021-12-27 08:30:20|4460|4459.5|4459.5|4459|4460.5|4459.5|4459.5|4459|631
1640593830000|2021-12-27 08:30:30|4459|4458.5|4458.5|4458|4459|4458.5|4458.5|4458|2341
1640593840000|2021-12-27 08:30:40|4458|4457.5|4458|4457.5|4458|4457.5|4458|4456.5|391
1640593850000|2021-12-27 08:30:50||4457||4457||4457||4457|1046
1640593860000|2021-12-27 08:31:00|4458.5|4457.5|4458|4457|4458.5|4457.5|4458|4457|1024
1640593870000|2021-12-27 08:31:10|4458.5|4457.5|4458.5|4457.5|4459|4458|4458|4457.5|1061
1640593880000|2021-12-27 08:31:20|4458|4458|4459.5|4459|4459.5|4459|4458|4458|342
1640593890000|2021-12-27 08:31:30|4460|4459.5|4461|4460|4461.5|4460.5|4460|4459.5|229
1640593900000|2021-12-27 08:31:40|||||||||22
1640593910000|2021-12-27 08:31:50|4460.5||4460.5||4460.5||4460.5||0
1640593920000|2021-12-27 08:32:00|4460|4459.5|4460|4459.5|4460|4459.5|4460|4459.5|348
1640593930000|2021-12-27 08:32:10|4460.5|4460|4461|4460.5|4461|4460.5|4460.5|4460|238
1640593950000|2021-12-27 08:32:30|4461.5|4461|4461.5|4460.5|4462|4461.5|4461|4460.5|643
1640593960000|2021-12-27 08:32:40|4461||4461||4461||4461||200
1640593970000|2021-12-27 08:32:50|4461.5|4461|4461.5|4460.5|4462|4461|4461.5|4460.5|184
1640593980000|2021-12-27 08:33:00|||||||||27
1640593990000|2021-12-27 08:33:10|4461||4461||4461||4461||0
1640594000000|2021-12-27 08:33:20|4461.5|4461|4462|4461|4462|4461|4461.5|4461|57
1640594010000|2021-12-27 08:33:30|4461.5|4460.5|4461.5|4461|4462|4461.5|4461|4460.5|207
1640594020000|2021-12-27 08:33:40||4460.5||4460.5||4460.5||4460.5|92
1640594030000|2021-12-27 08:33:50|4462|4461.5|4461.5|4461|4462|4461.5|4461.5|4461|420
1640594040000|2021-12-27 08:34:00||4460.5||4461||4461||4460.5|0
1640594050000|2021-12-27 08:34:10|4462|4460.5|4462|4461|4462|4461|4462|4460.5|727
1640594060000|2021-12-27 08:34:20|4462.5|4461.5|4462.5|4461.5|4462.5|4462|4462|4461.5|1270
1640594070000|2021-12-27 08:34:30|4462|4461|4462|4460.5|4462|4461|4461|4460.5|754
1640594090000|2021-12-27 08:34:50|4462.5|4461|4461.5|4461|4462.5|4462|4461.5|4461|599
1640594100000|2021-12-27 08:35:00|4462|4461.5|4463.5|4462|4463.5|4462|4462|4461.5|544
1640594110000|2021-12-27 08:35:10|4463|4462.5|4464|4463|4464|4463|4463|4462|104
1640594120000|2021-12-27 08:35:20|4463.5|4462.5|4463|4462|4463.5|4462.5|4463|4462|578
1640594140000|2021-12-27 08:35:40|||||||||96
1640594150000|2021-12-27 08:35:50|4463.5|4462.5|4462|4461|4463.5|4462.5|4461.5|4460.5|996
1640594160000|2021-12-27 08:36:00|4462.5|4461.5|4462.5|4462|4463|4462|4462|4461|427
1640594190000|2021-12-27 08:36:30|4463|4462.5|4463.5|4463|4464|4463|4463|4462.5|521
1640594200000|2021-12-27 08:36:40|4463|4462.5|4463|4462.5|4463|4462.5|4463|4462.5|293
1640594210000|2021-12-27 08:36:50|4463.5|4463|4463.5|4462.5|4464|4463|4463.5|4462.5|231
1640594240000|2021-12-27 08:37:20|4464|4463|4465.5|4465|4466|4465|4464|4463|1554
1640594250000|2021-12-27 08:37:30|4466|4464.5|4465.5|4464|4466|4464.5|4464.5|4464|934
1640594260000|2021-12-27 08:37:40|4466|4464.5|4466|4465.5|4467.5|4466|4466|4464.5|648
1640594270000|2021-12-27 08:37:50||4465||4465||4465||4465|0
1640594280000|2021-12-27 08:38:00|4465.5||4465.5||4465.5||4465.5||6
1640594300000|2021-12-27 08:38:20|4465|4464.5|4464.5|4463|4465|4464.5|4464.5|4463|606
1640594310000|2021-12-27 08:38:30|4464|4462.5|4462.5|4461.5|4464|4462.5|4462|4461|221
1640594320000|2021-12-27 08:38:40||4462||4462||4462||4461.5|350
1640594330000|2021-12-27 08:38:50|4463|4461.5|4463|4462.5|4463|4462.5|4463|4461.5|0
1640594340000|2021-12-27 08:39:00|4462.5|4462|4462.5|4461.5|4463|4462|4462|4461|236
1640594350000|2021-12-27 08:39:10|4463|4462|4463|4461.5|4463|4462|4463|4461.5|0
1640594360000|2021-12-27 08:39:20|4463.5|4462|4464|4463|4464|4463|4463.5|4462|778
1640594370000|2021-12-27 08:39:30|4463.5|4462.5|4464|4463.5|4465|4463.5|4463|4462.5|784
1640594380000|2021-12-27 08:39:40|4464.5|4464|4464|4463.5|4465|4464|4464|4463.5|533
1640594390000|2021-12-27 08:39:50|4463.5|4463|4464|4463|4464|4463|4463.5|4463|527
1640594420000|2021-12-27 08:40:20|4464.5||4464||4464.5||4464||58
1640594440000|2021-12-27 08:40:40|4464.5||4464||4464.5||4464||0
1640594460000|2021-12-27 08:41:00|4463.5|4462.5|4462.5|4461|4463.5|4462.5|4462.5|4461|259
1640594470000|2021-12-27 08:41:10||4461.5||4462||4462||4461.5|105
1640594480000|2021-12-27 08:41:20||4461.5||4461.5||4461.5||4461.5|68
1640594500000|2021-12-27 08:41:40|4463|4462|4463|4462|4463|4462|4463|4462|19
1640594520000|2021-12-27 08:42:00|||||||||114
1640594530000|2021-12-27 08:42:10||4462.5||4462.5||4462.5||4462.5|229
1640594540000|2021-12-27 08:42:20|4463.5||4463.5||4464||4463||46
1640594560000|2021-12-27 08:42:40|4463|4462|4463.5|4462|4463.5|4462.5|4463|4462|57
1640594570000|2021-12-27 08:42:50||4462.5||4462.5||4463||4462.5|400
1640594580000|2021-12-27 08:43:00||4462||4462||4462||4462|220
1640594590000|2021-12-27 08:43:10||4462.5||4463||4463||4462.5|0
1640594600000|2021-12-27 08:43:20|4463|4462.5|4463|4462|4463|4462.5|4463|4462|667
1640594610000|2021-12-27 08:43:30|4462.5|4461.5|4462|4461.5|4462.5|4461.5|4462|4461.5|477
1640594620000|2021-12-27 08:43:40|4462.5||4462.5||4462.5||4462.5||57
1640594640000|2021-12-27 08:44:00|4461.5|4461|4462|4461|4462.5|4461|4461.5|4460.5|270
1640594650000|2021-12-27 08:44:10|4462.5||4462||4462.5||4462||0
1640594660000|2021-12-27 08:44:20|4462.5|4461.5|4462.5|4461.5|4462.5|4461.5|4462.5|4461.5|159
1640594690000|2021-12-27 08:44:50|4463|4462|4463.5|4462.5|4463.5|4462.5|4463|4462|307
1640594700000|2021-12-27 08:45:00|4463|4462|4463|4462|4463|4462|4463|4462|240
1640594720000|2021-12-27 08:45:20|4462.5||4462.5||4462.5||4462.5||0
1640594730000|2021-12-27 08:45:30|4463|4462.5|4463|4462|4463|4462.5|4462.5|4462|827
1640594750000|2021-12-27 08:45:50||4462.5||4462||4462.5||4462|0
1640594770000|2021-12-27 08:46:10||4462.5||4462.5||4462.5||4462.5|0
1640594790000|2021-12-27 08:46:30|4462.5|4462|4463|4462|4463|4462.5|4462.5|4462|214
1640594800000|2021-12-27 08:46:40|4462.5|4461.5|4462.5|4462|4462.5|4462|4462|4461.5|100
1640594810000|2021-12-27 08:46:50|4462|4461.5|4462|4461|4462|4461.5|4462|4461|222
1640594830000|2021-12-27 08:47:10|4461.5|4460.5|4461.5|4460.5|4462|4461|4461|4460.5|307
1640594840000|2021-12-27 08:47:20||4461||4461||4461||4461|123
1640594850000|2021-12-27 08:47:30|||||||||10
1640594860000|2021-12-27 08:47:40|4462|4461.5|4462|4461.5|4462|4461.5|4462|4461.5|134
1640594870000|2021-12-27 08:47:50|4462.5|4462|4462.5|4462|4463.5|4462.5|4462.5|4462|1810
1640594880000|2021-12-27 08:48:00|4463|4462.5|4462|4461.5|4463|4462.5|4462|4461.5|1206
1640594890000|2021-12-27 08:48:10|4462.5|4462|4462.5|4462|4463|4462|4462.5|4462|52
1640594920000|2021-12-27 08:48:40|4463|4462.5|4463.5|4462.5|4463.5|4462.5|4463|4462.5|57
1640594930000|2021-12-27 08:48:50|4463|4463|4463.5|4463|4463.5|4463|4463|4462.5|134
1640594940000|2021-12-27 08:49:00|4463|4462.5|4463.5|4462.5|4463.5|4462.5|4463|4462.5|57
1640594960000|2021-12-27 08:49:20||4463||4462.5||4463||4462.5|194
1640594970000|2021-12-27 08:49:30|4464|4463|4464.5|4463.5|4464.5|4463.5|4463.5|4463|1307
1640594990000|2021-12-27 08:49:50|4464|4464|4464.5|4463.5|4464.5|4464|4464|4463.5|21
1640595000000|2021-12-27 08:50:00|4464|4464|4465|4464.5|4465|4464.5|4464|4463.5|100
1640595010000|2021-12-27 08:50:10|4465.5||4465.5||4465.5||4465.5||274
1640595020000|2021-12-27 08:50:20|4466|4465|4465|4464.5|4466|4465.5|4464.5|4464|1800
1640595030000|2021-12-27 08:50:30|4464.5|4464|4465|4464|4465|4464.5|4464.5|4464|100
1640595040000|2021-12-27 08:50:40|4464.5|4464.5|4464.5|4464|4464.5|4464.5|4464.5|4464|148
1640595050000|2021-12-27 08:50:50|4465|4464.5|4464.5|4464|4465|4464.5|4464.5|4464|256
1640595060000|2021-12-27 08:51:00|4465|4464.5|4465.5|4464|4465.5|4464.5|4465|4464|101
1640595070000|2021-12-27 08:51:10|4465|4464.5|4465|4464|4465.5|4465|4464.5|4464|1514
1640595080000|2021-12-27 08:51:20|4465.5|4464.5|4466.5|4465|4466.5|4466|4465|4464.5|303
1640595090000|2021-12-27 08:51:30|4466|4465.5|4466|4465.5|4466.5|4466|4466|4465.5|1214
1640595100000|2021-12-27 08:51:40|||||||||92
1640595110000|2021-12-27 08:51:50|4466.5|4465|4466.5|4465.5|4467|4466|4466|4465|1654
1640595120000|2021-12-27 08:52:00||4466||4466||4466||4466|0
1640595130000|2021-12-27 08:52:10|4467|4466.5|4467.5|4466.5|4467.5|4466.5|4467|4466|301
1640595140000|2021-12-27 08:52:20|4466.5|4466|4465.5|4464|4467|4466|4465|4464|4953
1640595150000|2021-12-27 08:52:30|4465|4464.5|4466|4465|4466.5|4465.5|4465|4464.5|862
1640595160000|2021-12-27 08:52:40|4465.5|4464.5|4465.5|4464|4465.5|4464.5|4465|4464|517
1640595170000|2021-12-27 08:52:50|4465|4464.5|4464.5|4464|4465|4464.5|4464.5|4464|569
1640595180000|2021-12-27 08:53:00|4465|4464.5|4465.5|4465|4465.5|4465|4465|4464.5|358
1640595200000|2021-12-27 08:53:20|||||||||10
1640595230000|2021-12-27 08:53:50|4466|4465.5|4466|4465|4466.5|4466|4466|4465|1687
1640595240000|2021-12-27 08:54:00|4465.5|4464.5|4465.5|4465|4465.5|4465|4465.5|4464.5|352
1640595250000|2021-12-27 08:54:10|4466||4466||4466||4466||0
1640595260000|2021-12-27 08:54:20||4465.5||4465||4465.5||4465|250
1640595280000|2021-12-27 08:54:40|4466.5|4465.5|4468|4467|4468|4467|4466.5|4465.5|895
1640595290000|2021-12-27 08:54:50|4467.5|4466.5|4467|4466.5|4467.5|4466.5|4467|4466.5|782
1640595300000|2021-12-27 08:55:00|4466.5|4466|4466.5|4466|4466.5|4466|4466.5|4465.5|482
1640595310000|2021-12-27 08:55:10||4465.5||4465.5||4465.5||4465.5|373
1640595320000|2021-12-27 08:55:20||4466||4465.5||4466||4465.5|39
1640595330000|2021-12-27 08:55:30|4467|4466|4467|4466|4467|4466|4467|4466|189
1640595340000|2021-12-27 08:55:40|4466.5|4465.5|4467|4466|4467|4466|4466.5|4465.5|941
1640595350000|2021-12-27 08:55:50|4467.5|4466.5|4466.5|4465.5|4467.5|4466.5|4466.5|4465.5|1410
1640595360000|2021-12-27 08:56:00||4466||4466||4466||4465.5|0
1640595370000|2021-12-27 08:56:10|4466|4465.5|4466.5|4466|4467.5|4466.5|4466|4465.5|1009
1640595380000|2021-12-27 08:56:20||4465.5||4465.5||4465.5||4465.5|270
1640595390000|2021-12-27 08:56:30|4467|4466|4467|4466|4467|4466.5|4466.5|4466|82
1640595400000|2021-12-27 08:56:40|4466.5|4465.5|4466|4465.5|4466.5|4465.5|4466|4465.5|204
1640595420000|2021-12-27 08:57:00|4466.5|4466|4467|4466|4467.5|4467|4466.5|4465.5|2299
1640595430000|2021-12-27 08:57:10|4466.5|4465.5|4466.5|4466|4466.5|4466|4466.5|4465.5|99
1640595450000|2021-12-27 08:57:30|||||||||101
1640595460000|2021-12-27 08:57:40|4466|4465.5|4466|4465|4466|4465.5|4465.5|4465|782
1640595470000|2021-12-27 08:57:50|4465.5||4466||4466||4465.5||56
1640595490000|2021-12-27 08:58:10|4465.5|4464.5|4465.5|4465|4465.5|4465|4465|4464.5|511
1640595500000|2021-12-27 08:58:20|||||||||78
1640595510000|2021-12-27 08:58:30||4464.5||4465||4465||4464.5|34
1640595520000|2021-12-27 08:58:40|4465|4464.5|4465|4464.5|4465.5|4465|4465|4464.5|1239
1640595530000|2021-12-27 08:58:50|4464.5|4464|4465|4464|4465|4464|4464.5|4464|407
1640595540000|2021-12-27 08:59:00|4464.5|4464.5|4464.5|4464|4465|4464.5|4464.5|4464|0
1640595550000|2021-12-27 08:59:10|||||||||283
1640595560000|2021-12-27 08:59:20|||||||||11
1640595570000|2021-12-27 08:59:30|||||||||112
1640595580000|2021-12-27 08:59:40|||||||||447
1640595590000|2021-12-27 08:59:50|4464|4463.5|4464|4463.5|4464.5|4463.5|4464|4463.5|480
1640595600000|2021-12-27 09:00:00|4464.5|4463|4463|4462|4464.5|4463|4462.5|4462|1333
1640595610000|2021-12-27 09:00:10|4462.5|4462.5|4463|4462|4463|4462.5|4462.5|4462|902
1640595620000|2021-12-27 09:00:20|4462.5||4463||4463||4462.5||0
1640595660000|2021-12-27 09:01:00|4463.5|4462.5|4464.5|4463.5|4465|4464|4463.5|4462.5|4294
1640595670000|2021-12-27 09:01:10|4464|4463|4463|4462.5|4464|4463|4463|4462|2864
1640595680000|2021-12-27 09:01:20|4462.5|4462|4462.5|4462|4462.5|4462|4462.5|4462|415
1640595690000|2021-12-27 09:01:30|4462|4461.5|4462.5|4461.5|4463|4462|4462|4461|1126
1640595700000|2021-12-27 09:01:40|4463|4462|4463|4462.5|4464|4463|4463|4462|3020
1640595710000|2021-12-27 09:01:50|4463.5|4462|4463.5|4462.5|4463.5|4462.5|4463|4462|489
1640595720000|2021-12-27 09:02:00|4463|4463|4462.5|4462|4463|4463|4462.5|4462|1884
1640595730000|2021-12-27 09:02:10|4463|4462.5|4462.5|4462|4463|4462.5|4462.5|4462|403
1640595740000|2021-12-27 09:02:20|4462|4461.5|4462|4461|4462|4461.5|4462|4461|446
1640595750000|2021-12-27 09:02:30|4462.5|4461.5|4462.5|4461.5|4462.5|4461.5|4462.5|4461.5|286
1640595760000|2021-12-27 09:02:40|4462|4461|4461.5|4461|4462|4461|4461.5|4461|168
1640595770000|2021-12-27 09:02:50|4461|4460.5|4461.5|4460.5|4461.5|4460.5|4461|4460.5|431
1640595780000|2021-12-27 09:03:00|4461|4460|4460.5|4460|4461|4460|4460.5|4460|376
1640595790000|2021-12-27 09:03:10|4460|4459.5|4459|4458.5|4460|4459.5|4459|4458.5|1120
1640595800000|2021-12-27 09:03:20|4458.5|4458|4458|4457|4458.5|4458|4457.5|4457|1454
1640595810000|2021-12-27 09:03:30|4457.5|4457.5|4457.5|4456.5|4458|4457.5|4457.5|4456.5|954
1640595820000|2021-12-27 09:03:40||4457||4456.5||4457||4456.5|207
1640595830000|2021-12-27 09:03:50||4457||4456.5||4457||4456.5|333
1640595840000|2021-12-27 09:04:00||4457||4456.5||4457||4456.5|0
1640595850000|2021-12-27 09:04:10||4457||4456.5||4457||4456.5|419
1640595860000|2021-12-27 09:04:20|4457||4457||4457.5||4457||188
1640595880000|2021-12-27 09:04:40|4457.5|4457|4457.5|4457|4458|4457.5|4457.5|4457|2025
1640595890000|2021-12-27 09:04:50|4457|4456.5|4458|4456.5|4458.5|4458|4457|4456.5|5154
1640595900000|2021-12-27 09:05:00|4458.5|4457|4458.5|4458|4458.5|4458|4458.5|4457|260
1640595910000|2021-12-27 09:05:10|4459|4457.5|4459.5|4459|4459.5|4459|4458.5|4457.5|3831
1640595920000|2021-12-27 09:05:20|4460|4459.5|4460.5|4459.5|4460.5|4459.5|4459.5|4459.5|736
1640595930000|2021-12-27 09:05:30|4460|4459|4459.5|4459|4460|4459|4459.5|4459|1426
1640595940000|2021-12-27 09:05:40|4459|4458.5|4459.5|4458.5|4459.5|4459|4459|4458.5|1138
1640595950000|2021-12-27 09:05:50|4459|4458|4459|4458|4459|4458|4459|4458|0
1640595960000|2021-12-27 09:06:00|4459.5|4458.5|4460|4459|4460|4459.5|4459.5|4458.5|614
1640595970000|2021-12-27 09:06:10|4460.5|4459.5|4460.5|4459.5|4461|4460|4460.5|4459.5|832
1640595980000|2021-12-27 09:06:20|||||||||92
1640596010000|2021-12-27 09:06:50|4461|4460|4462.5|4461.5|4463|4462.5|4461|4460|1692
1640596030000|2021-12-27 09:07:10||4462||4462||4462||4462|33
1640596040000|2021-12-27 09:07:20|4463|4462.5|4462.5|4461.5|4463|4462.5|4462.5|4461.5|394
1640596050000|2021-12-27 09:07:30|4463|4462|4463|4462.5|4463.5|4462.5|4463|4462|259
1640596060000|2021-12-27 09:07:40|||||||||50
1640596070000|2021-12-27 09:07:50|4463.5|4463|4463.5|4462.5|4464.5|4463.5|4463.5|4462.5|2501
1640596090000|2021-12-27 09:08:10|||||||||10
1640596120000|2021-12-27 09:08:40|4464|4463|4464|4463|4464|4463|4464|4463|145
1640596140000|2021-12-27 09:09:00|4464.5|4463.5|4464.5|4464|4464.5|4464|4464.5|4463.5|514
1640596150000|2021-12-27 09:09:10|4464|4463.5|4464|4463.5|4464|4463.5|4464|4463.5|17
1640596160000|2021-12-27 09:09:20|4464.5||4464||4464.5||4464||250
1640596170000|2021-12-27 09:09:30|4464.5|4464|4464.5|4464|4465|4464.5|4464.5|4464|841
1640596180000|2021-12-27 09:09:40|4465|4463.5|4464.5|4463.5|4465|4463.5|4464.5|4463.5|616
1640596190000|2021-12-27 09:09:50|4465|4464|4465|4464|4465|4464|4465|4464|75
1640596200000|2021-12-27 09:10:00|4464.5||4464.5||4464.5||4464.5||0
1640596210000|2021-12-27 09:10:10|4465||4465||4465||4465||56
1640596220000|2021-12-27 09:10:20|4464.5||4465||4465||4464.5||0
1640596230000|2021-12-27 09:10:30||4464.5||4464.5||4464.5||4464.5|0
1640596240000|2021-12-27 09:10:40|4465.5|4464|4465|4464|4465.5|4464.5|4465|4464|294
1640596250000|2021-12-27 09:10:50|||||||||120
1640596260000|2021-12-27 09:11:00|4464.5||4464.5||4465||4464.5||0
1640596270000|2021-12-27 09:11:10|4465||4464.5||4465||4464.5||8
1640596280000|2021-12-27 09:11:20|4465||4465||4465||4465||95
1640596290000|2021-12-27 09:11:30|||||||||10
1640596320000|2021-12-27 09:12:00|4464.5|4463.5|4465|4464|4465|4464|4464|4463.5|433
1640596330000|2021-12-27 09:12:10|4464.5|4463.5|4464.5|4463.5|4464.5|4463.5|4464.5|4463.5|166
1640596340000|2021-12-27 09:12:20|4464|4463|4464|4463|4464|4463.5|4463.5|4463|1777
1640596380000|2021-12-27 09:13:00|4463.5||4463.5||4464||4463.5||364
1640596400000|2021-12-27 09:13:20|4464|4463.5|4464|4463.5|4464.5|4463.5|4463.5|4463|1228
1640596410000|2021-12-27 09:13:30|4464.5|4464|4464.5|4463.5|4464.5|4464|4464|4463.5|855
1640596420000|2021-12-27 09:13:40|4465|4464|4464|4463|4465|4464.5|4463.5|4463|5424
1640596430000|2021-12-27 09:13:50|4464.5|4463.5|4464.5|4463.5|4464.5|4463.5|4464.5|4463.5|338
1640596440000|2021-12-27 09:14:00|4464|4463|4464|4463|4464|4463|4464|4463|79
1640596460000|2021-12-27 09:14:20|||||||||125
1640596470000|2021-12-27 09:14:30|4463.5|4462.5|4461|4460|4463.5|4462.5|4461|4460|4757
1640596480000|2021-12-27 09:14:40|4460.5|4460.5|4461|4460|4461|4460.5|4460.5|4460|552
1640596490000|2021-12-27 09:14:50|4460.5|4459.5|4460|4459.5|4460.5|4460|4459.5|4459|1827
1640596500000|2021-12-27 09:15:00|4459.5|4459|4459.5|4459|4459.5|4459|4459.5|4459|469
1640596510000|2021-12-27 09:15:10|4460|4459.5|4459.5|4459|4460|4459.5|4459.5|4459|345
1640596520000|2021-12-27 09:15:20|||||||||22
1640596530000|2021-12-27 09:15:30|||||||||300
1640596540000|2021-12-27 09:15:40|4459|4458.5|4459|4458.5|4459.5|4458.5|4459|4458.5|483
1640596550000|2021-12-27 09:15:50|4458.5|4458|4456.5|4456|4458.5|4458|4456.5|4455.5|5017
1640596560000|2021-12-27 09:16:00|4457|4456.5|4457|4456|4457|4456.5|4457|4456|387
1640596570000|2021-12-27 09:16:10|4456.5|4455.5|4456.5|4455.5|4457|4456|4456|4455.5|1271
1640596580000|2021-12-27 09:16:20|4456||4456||4456||4456||11
1640596590000|2021-12-27 09:16:30|4456.5|4456|4455.5|4455|4456.5|4456|4455.5|4455|1042
1640596600000|2021-12-27 09:16:40|4456|4455.5|4455|4454.5|4456|4455.5|4455|4454.5|289
1640596610000|2021-12-27 09:16:50|4455.5|4455|4455.5|4455|4455.5|4455|4455.5|4455|148
1640596620000|2021-12-27 09:17:00|4456|4455.5|4456.5|4455.5|4457|4456|4456|4455.5|1884
1640596630000|2021-12-27 09:17:10|4457|4456|4457.5|4457|4458|4457|4456.5|4455.5|4137
1640596640000|2021-12-27 09:17:20|4458|4457.5|4458|4457.5|4458|4457.5|4458|4457.5|236
1640596650000|2021-12-27 09:17:30|4457.5|4457|4457|4456|4457.5|4457|4456.5|4456|3487
1640596660000|2021-12-27 09:17:40||4456.5||4456.5||4456.5||4456.5|111
1640596690000|2021-12-27 09:18:10|4457.5|4457|4457.5|4456.5|4458|4457.5|4457|4456.5|1131
1640596700000|2021-12-27 09:18:20|4457|4456|4456.5|4456|4457|4456|4456.5|4456|508
1640596710000|2021-12-27 09:18:30|||||||||533
1640596720000|2021-12-27 09:18:40|||||||||13
1640596740000|2021-12-27 09:19:00|4457|4456.5|4457|4456.5|4457|4456.5|4456.5|4456|677
1640596750000|2021-12-27 09:19:10|4457.5|4457|4457|4456.5|4457.5|4457|4457|4456.5|250
1640596760000|2021-12-27 09:19:20|4457.5|4457|4457.5|4457|4457.5|4457|4457.5|4457|408
1640596770000|2021-12-27 09:19:30|4457|4456.5|4457|4456.5|4457.5|4456.5|4457|4456.5|500
1640596780000|2021-12-27 09:19:40|||||||||516
1640596800000|2021-12-27 09:20:00||4456||4456||4456||4456|496
1640596820000|2021-12-27 09:20:20|4456.5||4456.5||4456.5||4456.5||30
1640596830000|2021-12-27 09:20:30|4457||4456.5||4457||4456.5||553
1640596860000|2021-12-27 09:21:00|||||||||123
1640596880000|2021-12-27 09:21:20|4457|4456.5|4456.5|4456|4457|4456.5|4456.5|4456|55
1640596890000|2021-12-27 09:21:30|4457|4456.5|4456.5|4456|4457|4456.5|4456.5|4456|747
1640596910000|2021-12-27 09:21:50|4457||4456.5||4457||4456.5||474
1640596930000|2021-12-27 09:22:10|4457.5|4457|4456|4455.5|4457.5|4457|4456|4455.5|6843
1640596940000|2021-12-27 09:22:20|4456.5|4455.5|4452.5|4451.5|4456.5|4455.5|4452|4451|1025
1640596950000|2021-12-27 09:22:30|4449|4451|4451.5|4450|4452.5|4451|4449|4448|247
1640596960000|2021-12-27 09:22:40|4452|4450.5|4452|4450.5|4452|4450.5|4451.5|4450|0
1640596970000|2021-12-27 09:22:50|4451.5|4450|4452|4450.5|4452|4450.5|4451.5|4450|0
1640596980000|2021-12-27 09:23:00|4451.5|4450|4452.5|4451|4452.5|4451|4451.5|4450|139
1640596990000|2021-12-27 09:23:10|4453.5|4451.5|4453.5|4452|4453.5|4452|4452|4451|35
1640597010000|2021-12-27 09:23:30|4453|4451.5|4452.5|4451|4453|4451.5|4452|4451|137
1640597020000|2021-12-27 09:23:40|4454|4453|4455|4453.5|4455|4454|4453.5|4452|2525
1640597030000|2021-12-27 09:23:50|4455.5|4454|4454.5|4453|4455.5|4454|4454.5|4453|0
1640597040000|2021-12-27 09:24:00|4454|4453.5|4455|4453.5|4455|4453.5|4454|4453|238
1640597050000|2021-12-27 09:24:10|4454|4452.5|4454.5|4453|4454.5|4453|4454|4452.5|66
1640597060000|2021-12-27 09:24:20|4454|4452.5|4454.5|4453|4454.5|4453|4454|4452.5|100
1640597070000|2021-12-27 09:24:30|4454|4452.5|4454|4452.5|4454.5|4453|4454|4452.5|0
1640597080000|2021-12-27 09:24:40|4454.5|4453|4455.5|4454|4456|4454.5|4454.5|4453|186
1640597090000|2021-12-27 09:24:50|4456|4454.5|4457|4455.5|4457|4455.5|4455|4454|310
1640597100000|2021-12-27 09:25:00|4456.5|4455|4456|4455|4457|4455.5|4456|4455|0
1640597110000|2021-12-27 09:25:10|4456.5|4454.5|4457|4455.5|4457.5|4456|4456.5|4454.5|304
1640597120000|2021-12-27 09:25:20|4458|4456|4458|4456|4458.5|4456.5|4458|4456|39
1640597130000|2021-12-27 09:25:30|4460|4456.5|4460.5|4459|4460.5|4459.5|4460|4456.5|83
1640597140000|2021-12-27 09:25:40|4460|4458.5|4460.5|4459|4460.5|4459|4460|4458.5|2
1640597150000|2021-12-27 09:25:50|4460|4458.5|4460.5|4459|4460.5|4459|4459.5|4458.5|57
1640597160000|2021-12-27 09:26:00|4460|4458.5|4460.5|4458.5|4460.5|4458.5|4460|4458|0
1640597170000|2021-12-27 09:26:10|4460|4458|4460|4458|4460.5|4458.5|4460|4458|0
1640597180000|2021-12-27 09:26:20|4460.5|4458.5|4460|4458|4460.5|4458.5|4460|4458|0
1640597190000|2021-12-27 09:26:30|4460.5|4458.5|4460.5|4458.5|4460.5|4458.5|4460|4458|0
1640597200000|2021-12-27 09:26:40|4460|4458|4459|4458|4460.5|4458.5|4458.5|4456.5|819
1640597210000|2021-12-27 09:26:50|4459.5|4457.5|4459.5|4458|4460|4458.5|4459|4457.5|57
1640597220000|2021-12-27 09:27:00|4459|4457.5|4459.5|4458|4459.5|4458|4459|4457.5|0
1640597230000|2021-12-27 09:27:10|4459|4457.5|4459.5|4458|4459.5|4458|4459|4457.5|0
1640597240000|2021-12-27 09:27:20|4460|4457.5|4459.5|4458|4460|4458|4459|4457.5|2
1640597250000|2021-12-27 09:27:30|4459|4457.5|4459|4457.5|4459|4457.5|4459|4457.5|0
1640597260000|2021-12-27 09:27:40|4459.5|4458.5|4460|4458.5|4460|4458.5|4459|4458|254
1640597270000|2021-12-27 09:27:50|4459.5|4458|4459.5|4458|4459.5|4458|4459|4457.5|32
1640597280000|2021-12-27 09:28:00|4460|4458.5|4460.5|4458.5|4460.5|4458.5|4460|4458|604
1640597290000|2021-12-27 09:28:10|4460|4458|4460.5|4458.5|4460.5|4458.5|4460|4458|0
1640597300000|2021-12-27 09:28:20|4460|4458|4460|4458|4460|4458|4460|4458|0
1640597310000|2021-12-27 09:28:30|4461|4459.5|4461|4459.5|4461|4459.5|4460.5|4459|263
1640597320000|2021-12-27 09:28:40|4460.5|4459|4460.5|4459|4461|4459.5|4460.5|4459|0
1640597330000|2021-12-27 09:28:50|4461|4459.5|4461.5|4460|4461.5|4460|4460|4459|0
1640597340000|2021-12-27 09:29:00|4462.5|4460.5|4462|4460.5|4462.5|4461|4462|4460.5|0
1640597350000|2021-12-27 09:29:10|4462.5|4461.5|4463|4461|4463.5|4461.5|4462|4461|21
1640597360000|2021-12-27 09:29:20|4463.5|4461.5|4463|4461.5|4463.5|4462|4463|4461.5|85
1640597370000|2021-12-27 09:29:30|4462.5|4461|4463|4461.5|4463|4461.5|4462.5|4461|100
1640597380000|2021-12-27 09:29:40|4462.5|4461|4463|4461|4463.5|4462|4462.5|4461|71
1640597390000|2021-12-27 09:29:50|4463.5|4461.5|4462.5|4461|4463.5|4461.5|4462.5|4461|0
1640597400000|2021-12-27 09:30:00|4463|4461.5|4463.5|4461.5|4463.5|4461.5|4462.5|4461|190
1640597410000|2021-12-27 09:30:10|4463|4461|4463|4461.5|4463|4461.5|4462.5|4461|1
1640597420000|2021-12-27 09:30:20|4462.5|4461|4462.5|4461|4462.5|4461|4462.5|4461|0
1640597430000|2021-12-27 09:30:30|4462|4461.5|4461.5|4460.5|4462.5|4461.5|4461.5|4460.5|1322
1640597440000|2021-12-27 09:30:40|4462|4459|4460|4459|4462|4459|4460|4459|490
1640597450000|2021-12-27 09:30:50|4460.5|4459.5|4460|4459|4460.5|4459.5|4460|4459|0
1640597470000|2021-12-27 09:31:10|4461|4459.5|4461|4459.5|4461|4459.5|4461|4459.5|0
1640597480000|2021-12-27 09:31:20|4460|4458.5|4460.5|4459.5|4461|4459.5|4460|4458.5|45
1640597490000|2021-12-27 09:31:30|4461|4458.5|4460.5|4459.5|4461|4459.5|4460|4458.5|170
1640597500000|2021-12-27 09:31:40|4460|4458.5|4460.5|4459.5|4460.5|4459.5|4460|4458.5|0
1640597510000|2021-12-27 09:31:50|4460|4459|4460|4458.5|4460.5|4459|4460|4458.5|132
1640597520000|2021-12-27 09:32:00|4460.5|4459|4460|4458.5|4460.5|4459|4460|4458.5|0
1640597530000|2021-12-27 09:32:10|4460.5|4459|4459.5|4458.5|4460.5|4459|4459|4458|0
1640597540000|2021-12-27 09:32:20|4459|4458|4459.5|4458|4459.5|4458|4459|4458|59
1640597550000|2021-12-27 09:32:30|4459|4457.5|4459.5|4458.5|4459.5|4458.5|4458.5|4457.5|307
1640597570000|2021-12-27 09:32:50|4459|4458|4459.5|4458.5|4459.5|4458.5|4459|4458|0
1640597580000|2021-12-27 09:33:00|4459|4458|4459.5|4458|4459.5|4458|4459|4457.5|76
1640597590000|2021-12-27 09:33:10|4459|4457.5|4459|4457.5|4459.5|4458|4459|4457.5|50
1640597600000|2021-12-27 09:33:20|4459.5|4458|4459.5|4458|4459.5|4458|4459.5|4458|0
1640597610000|2021-12-27 09:33:30|4459|4457.5|4460|4459|4460|4459|4459|4457.5|0
1640597620000|2021-12-27 09:33:40|4459.5|4458.5|4460.5|4459|4461|4459.5|4459.5|4458.5|99
1640597630000|2021-12-27 09:33:50|4461|4459.5|4461|4459.5|4461|4459.5|4461|4459.5|0
1640597640000|2021-12-27 09:34:00|4461.5|4460|4461.5|4460|4461.5|4460|4461|4459.5|203
1640597650000|2021-12-27 09:34:10|4461|4459.5|4461.5|4460.5|4461.5|4460.5|4461|4459.5|260
1640597660000|2021-12-27 09:34:20|4461|4460|4461|4460|4461.5|4460.5|4461|4460|10
1640597670000|2021-12-27 09:34:30|4461.5||4461.5||4461.5||4461.5||0
1640597680000|2021-12-27 09:34:40|4461|4459.5|4461|4459.5|4461.5|4460|4461|4459.5|35
1640597690000|2021-12-27 09:34:50|4461.5|4460|4461|4459.5|4461.5|4460|4461|4459.5|0
1640597700000|2021-12-27 09:35:00|4462|4460.5|4461.5|4459.5|4462|4460.5|4461.5|4459.5|0
1640597710000|2021-12-27 09:35:10|4462.5|4461|4464|4463|4465|4463.5|4462.5|4461|296
1640597720000|2021-12-27 09:35:20|4465|4463.5|4464.5|4463.5|4465|4463.5|4464.5|4463.5|0
1640597730000|2021-12-27 09:35:30|4464|4463|4464.5|4463|4464.5|4463.5|4464|4462.5|57
1640597740000|2021-12-27 09:35:40|4464|4462.5|4464.5|4463|4465|4463|4464|4462.5|45
1640597750000|2021-12-27 09:35:50|4464|4462.5|4465.5|4464|4465.5|4464|4464|4462.5|0
1640597760000|2021-12-27 09:36:00|4465|4463.5|4465|4463.5|4465|4463.5|4464.5|4463|0
1640597770000|2021-12-27 09:36:10|4463.5|4462|4463.5|4462.5|4463.5|4462.5|4463|4462|60
1640597780000|2021-12-27 09:36:20|4463|4462|4463.5|4462|4464|4463|4463|4462|0
1640597790000|2021-12-27 09:36:30|4464|4462.5|4463.5|4462|4464|4462.5|4463.5|4462|0
1640597800000|2021-12-27 09:36:40|4464|4462.5|4463.5|4462|4464|4462.5|4463.5|4462|22
1640597810000|2021-12-27 09:36:50|4464|4462.5|4464|4462.5|4464|4462.5|4463.5|4462|0
1640597820000|2021-12-27 09:37:00|4463.5|4462|4463.5|4462|4464|4462.5|4463.5|4462|0
1640597830000|2021-12-27 09:37:10|4464|4462.5|4464|4463|4464|4463|4463.5|4462|0
1640597840000|2021-12-27 09:37:20|4463.5|4462.5|4464|4463|4464|4463|4463.5|4462.5|0
1640597860000|2021-12-27 09:37:40|4464|4463.5|4465|4464|4465|4464|4464|4463.5|308
1640597880000|2021-12-27 09:38:00|4464.5|4464.5|4465|4464|4465|4464.5|4464.5|4464|594
1640597900000|2021-12-27 09:38:20|4465.5|4464.5|4466|4465|4466|4465|4465.5|4464.5|455
1640597910000|2021-12-27 09:38:30||4464.5||4464.5||4465||4464.5|190
1640597920000|2021-12-27 09:38:40|4465.5|4465|4465.5|4465|4465.5|4465|4465.5|4465|0
1640597930000|2021-12-27 09:38:50|4466|4464.5|4466|4465|4466|4465.5|4466|4464.5|930
1640597940000|2021-12-27 09:39:00|4466.5|4465.5|4467|4465.5|4467|4466.5|4466.5|4465.5|1131
1640597950000|2021-12-27 09:39:10|4467.5|4466|4468|4466.5|4468|4467|4467.5|4466|546
1640597960000|2021-12-27 09:39:20||4467||4466.5||4467||4466.5|43
1640597970000|2021-12-27 09:39:30||4467||4467||4467||4467|80
1640597990000|2021-12-27 09:39:50|4468.5|4467.5|4469|4468|4469|4468|4468.5|4467.5|56
1640598000000|2021-12-27 09:40:00||4467.5||4467.5||4468||4467.5|0
1640598010000|2021-12-27 09:40:10||4468||4468||4468||4467.5|0
1640598020000|2021-12-27 09:40:20|||||||||5
1640598030000|2021-12-27 09:40:30|4469.5|4468.5|4470|4469|4470|4469.5|4469|4468.5|870
1640598040000|2021-12-27 09:40:40|4470.5|4469.5|4470|4469|4471.5|4471|4470|4469|14996
1640598050000|2021-12-27 09:40:50|4469.5|4468.5|4469.5|4468.5|4469.5|4468.5|4469.5|4468.5|0
1640598060000|2021-12-27 09:41:00|||||||||56
1640598070000|2021-12-27 09:41:10||4469||4469||4469||4469|100
1640598090000|2021-12-27 09:41:30|4470|4469.5|4470.5|4469.5|4470.5|4469.5|4470|4469.5|1051
1640598100000|2021-12-27 09:41:40|4470||4470.5||4470.5||4470||100
1640598110000|2021-12-27 09:41:50|||||||||180
1640598120000|2021-12-27 09:42:00|4471|4470|4471.5|4470.5|4471.5|4470.5|4471|4470|0
1640598130000|2021-12-27 09:42:10|4472|4471|4472|4471|4472|4471.5|4472|4471|525
1640598150000|2021-12-27 09:42:30|||||||||3
1640598170000|2021-12-27 09:42:50|||||||||2
1640598180000|2021-12-27 09:43:00|4472.5|4471.5|4472|4470.5|4472.5|4471.5|4471.5|4470.5|1083
1640598190000|2021-12-27 09:43:10|4471.5||4472||4472||4471.5||0
1640598200000|2021-12-27 09:43:20|4471.5|4471|4472|4471|4472|4471|4471.5|4471|0
1640598210000|2021-12-27 09:43:30|4471.5|4470.5|4471.5|4470.5|4471.5|4470.5|4471.5|4470.5|150
1640598230000|2021-12-27 09:43:50|4471|4470|4470.5|4469.5|4471|4470|4470.5|4469.5|2265
1640598250000|2021-12-27 09:44:10|4471|4470|4471|4469.5|4471|4470|4470|4469.5|764
1640598260000|2021-12-27 09:44:20|4470.5|4470|4471|4470|4471|4470|4470.5|4470|250
1640598270000|2021-12-27 09:44:30|4470.5|4469.5|4470.5|4470|4471|4470|4470.5|4469.5|0
1640598290000|2021-12-27 09:44:50|4471|4470.5|4472|4471|4472|4471|4471|4470.5|534
1640598300000|2021-12-27 09:45:00|4471|4471.5|4471.5|4470|4471.5|4471.5|4470.5|4470|2277
1640598320000|2021-12-27 09:45:20|4471||4471||4471||4471||0
1640598340000|2021-12-27 09:45:40|4471.5|4469.5|4471|4470.5|4471.5|4471|4471|4469.5|616
1640598350000|2021-12-27 09:45:50|||||||||85
1640598370000|2021-12-27 09:46:10|4470.5|4470|4471|4470|4471|4470|4470.5|4470|187
1640598380000|2021-12-27 09:46:20|4470.5|4469.5|4470|4469.5|4470.5|4469.5|4470|4469|789
1640598390000|2021-12-27 09:46:30|4470.5||4470.5||4470.5||4470.5||56
1640598400000|2021-12-27 09:46:40|4470|4469|4470.5|4469|4470.5|4469|4470|4469|0
1640598410000|2021-12-27 09:46:50|4470||4470||4470||4470||0
1640598420000|2021-12-27 09:47:00|4470.5|4469.5|4471|4470|4471|4470|4470.5|4469.5|757
1640598430000|2021-12-27 09:47:10|||||||||211
1640598440000|2021-12-27 09:47:20|4471.5|4470.5|4472|4471|4472|4471|4471.5|4470.5|3081
1640598450000|2021-12-27 09:47:30|||||||||30
1640598460000|2021-12-27 09:47:40|4471.5||4471.5||4471.5||4471.5||131
1640598470000|2021-12-27 09:47:50|4472|4471.5|4472|4471.5|4472.5|4471.5|4472|4471.5|1146
1640598480000|2021-12-27 09:48:00|4472.5||4472.5||4472.5||4472.5||0
1640598490000|2021-12-27 09:48:10|4472||4472.5||4472.5||4472||2
1640598510000|2021-12-27 09:48:30|4473|4472|4473|4472|4473|4472.5|4473|4472|1037
1640598520000|2021-12-27 09:48:40||4471.5||4471.5||4471.5||4471.5|512
1640598540000|2021-12-27 09:49:00|4472.5|4472|4472.5|4471.5|4473.5|4472.5|4472.5|4471.5|1156
1640598580000|2021-12-27 09:49:40|4473|4472|4473.5|4473|4473.5|4473|4473|4472|2501
1640598590000|2021-12-27 09:49:50||4472.5||4472.5||4472.5||4472.5|112
1640598600000|2021-12-27 09:50:00|||||||||260
1640598610000|2021-12-27 09:50:10|4473|4472|4472.5|4472|4473|4472|4472.5|4471.5|3936
1640598620000|2021-12-27 09:50:20||4471.5||4471.5||4471.5||4471.5|0
1640598630000|2021-12-27 09:50:30|4473|4472|4473|4472|4473.5|4472.5|4473|4472|1483
1640598640000|2021-12-27 09:50:40|4472.5|4471.5|4472.5|4471.5|4472.5|4471.5|4472.5|4471.5|200
1640598660000|2021-12-27 09:51:00|||||||||16
1640598670000|2021-12-27 09:51:10|4473|4472|4473|4472|4473|4472.5|4473|4472|317
1640598680000|2021-12-27 09:51:20|4473.5|4472.5|4473.5|4472.5|4473.5|4473|4473.5|4472.5|905
1640598700000|2021-12-27 09:51:40|4473|4472|4472.5|4471|4473|4472|4472.5|4471|2046
1640598710000|2021-12-27 09:51:50||4471.5||4471.5||4472||4471.5|0
1640598740000|2021-12-27 09:52:20|4472|4471|4472|4471|4472|4471|4472|4471|65
1640598750000|2021-12-27 09:52:30|||||||||12
1640598760000|2021-12-27 09:52:40|4472.5|4471.5|4472|4471|4472.5|4471.5|4472|4471|206
1640598770000|2021-12-27 09:52:50|4472.5|4471.5|4472.5|4471.5|4472.5|4471.5|4472|4471.5|792
1640598780000|2021-12-27 09:53:00|4472|4471|4471.5|4471|4472|4471|4471.5|4471|101
1640598790000|2021-12-27 09:53:10|4472|4471.5|4472|4471.5|4472|4471.5|4472|4471.5|114
1640598800000|2021-12-27 09:53:20|4471.5|4471|4472.5|4471.5|4472.5|4471.5|4471.5|4471|2056
1640598810000|2021-12-27 09:53:30|4472|4471|4472.5|4471.5|4472.5|4471.5|4472|4471|50
1640598830000|2021-12-27 09:53:50||4472||4472||4472||4472|359
1640598840000|2021-12-27 09:54:00|4473||4473||4473||4473||620
1640598850000|2021-12-27 09:54:10|4472.5|4472.5|4472.5|4472|4472.5|4472.5|4472.5|4472|491
1640598860000|2021-12-27 09:54:20|4473||4473||4473||4473||0
1640598870000|2021-12-27 09:54:30|4472.5|4472.5|4472.5|4472|4472.5|4472.5|4472.5|4472|136
1640598880000|2021-12-27 09:54:40|4473|4472.5|4473.5|4472.5|4473.5|4472.5|4473|4472.5|635
1640598900000|2021-12-27 09:55:00|4473|4472|4473|4472|4473|4472|4472.5|4472|57
1640598910000|2021-12-27 09:55:10|4473.5|4472.5|4474|4473|4474|4473.5|4473.5|4472.5|2283
1640598930000|2021-12-27 09:55:30|4474.5|4473.5|4475.5|4474.5|4476|4474.5|4474.5|4473.5|3274
1640598940000|2021-12-27 09:55:40|4476|4475|4476|4475|4476|4475|4476|4475|0
1640598950000|2021-12-27 09:55:50|4475.5|4474.5|4476|4475|4476|4475|4475.5|4474.5|597
1640598960000|2021-12-27 09:56:00||4475.5||4475||4475.5||4475|0
1640598970000|2021-12-27 09:56:10|||||||||13
1640598990000|2021-12-27 09:56:30|4475.5|4474.5|4475|4474.5|4475.5|4474.5|4475|4474.5|156
1640599000000|2021-12-27 09:56:40|4475.5|4474|4475.5|4475|4475.5|4475|4475.5|4474|4147
1640599020000|2021-12-27 09:57:00|4475|4474.5|4475|4474.5|4475|4474.5|4475|4474.5|0
1640599030000|2021-12-27 09:57:10|||||||||35
1640599040000|2021-12-27 09:57:20|4474.5|4474|4474|4473|4474.5|4474|4473.5|4472.5|1585
1640599050000|2021-12-27 09:57:30|4473.5|4472.5|4471.5|4470.5|4473.5|4472.5|4471.5|4470.5|1199
1640599070000|2021-12-27 09:57:50|4471||4471||4471||4471||0
1640599080000|2021-12-27 09:58:00|4470.5|4470|4470.5|4470|4470.5|4470|4470|4469|977
1640599100000|2021-12-27 09:58:20|4471|4469.5|4471.5|4470.5|4471.5|4470.5|4471|4469.5|1070
1640599120000|2021-12-27 09:58:40|4471|4471|4471.5|4471|4471.5|4471|4471|4471|57
1640599130000|2021-12-27 09:58:50|4472||4471.5||4472||4471.5||0
1640599140000|2021-12-27 09:59:00|4471|4470.5|4470.5|4469.5|4471|4470.5|4470.5|4469.5|3401
1640599150000|2021-12-27 09:59:10|4470|4470|4470.5|4470|4470.5|4470|4470|4470|349
1640599160000|2021-12-27 09:59:20|4471|4470.5|4471.5|4470.5|4471.5|4471|4471|4470.5|638
1640599170000|2021-12-27 09:59:30|4472|4471|4472|4471|4472|4471|4471.5|4471|474
1640599190000|2021-12-27 09:59:50|4471.5||4472||4472||4471.5||0
1640599200000|2021-12-27 10:00:00|4471.5||4471.5||4471.5||4471.5||0
1640599210000|2021-12-27 10:00:10|4472|4471.5|4472|4471.5|4472|4471.5|4472|4471.5|56
1640599220000|2021-12-27 10:00:20|4472.5|4472|4472.5|4471.5|4472.5|4472|4472.5|4471.5|1039
1640599230000|2021-12-27 10:00:30|4472||4472.5||4472.5||4472||0
1640599240000|2021-12-27 10:00:40|4472||4472||4472.5||4472||170
1640599260000|2021-12-27 10:01:00|4472.5||4472||4472.5||4472||249
1640599270000|2021-12-27 10:01:10|||||||||512
1640599280000|2021-12-27 10:01:20|4471.5|4471|4471.5|4471|4472|4471|4471.5|4471|645
1640599310000|2021-12-27 10:01:50|4471|4470.5|4471|4470.5|4471|4470.5|4471|4470.5|2018
1640599330000|2021-12-27 10:02:10|4471.5|4471|4472|4471|4472|4471.5|4471.5|4471|1645
1640599340000|2021-12-27 10:02:20||4471.5||4471.5||4471.5||4471.5|0
1640599350000|2021-12-27 10:02:30||4471||4471||4471||4471|532
1640599360000|2021-12-27 10:02:40|4471.5|4470.5|4471|4470.5|4472|4471|4470.5|4470|5540
1640599370000|2021-12-27 10:02:50|4470.5|4470|4470|4469.5|4470.5|4470|4470|4469.5|493
1640599380000|2021-12-27 10:03:00|4469.5|4469|4469.5|4469|4470|4469.5|4469|4468.5|7051
1640599390000|2021-12-27 10:03:10|4470||4470||4470||4470||0
1640599410000|2021-12-27 10:03:30|4469.5||4470||4470||4469.5||300
1640599420000|2021-12-27 10:03:40|4469.5||4470||4470||4469.5||0
1640599430000|2021-12-27 10:03:50|4469.5|4468.5|4469|4468|4469.5|4468.5|4469|4468|620
1640599450000|2021-12-27 10:04:10|4468.5|4467.5|4468.5|4467.5|4468.5|4468|4468|4467.5|1366
1640599460000|2021-12-27 10:04:20|4468|4468|4468|4467.5|4468.5|4468|4468|4467.5|2556
1640599470000|2021-12-27 10:04:30|4468.5|4468|4469|4468|4469|4468|4468|4468|1673
1640599480000|2021-12-27 10:04:40|4468.5|4468.5|4469|4468|4469|4468.5|4468.5|4468|335
1640599490000|2021-12-27 10:04:50|4469.5|4468.5|4470.5|4469|4470.5|4469|4469.5|4468|365
1640599500000|2021-12-27 10:05:00|4470|4469.5|4469.5|4469|4470|4469.5|4469.5|4469|199
1640599510000|2021-12-27 10:05:10|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468.5|638
1640599530000|2021-12-27 10:05:30|4469.5|4469|4468.5|4468|4469.5|4469|4468.5|4468|832
1640599540000|2021-12-27 10:05:40|4469|4468.5|4469|4468|4469|4468.5|4469|4468|472
1640599550000|2021-12-27 10:05:50|4468.5|4467.5|4468.5|4467.5|4468.5|4467.5|4468|4467.5|477
1640599560000|2021-12-27 10:06:00|4468|4467|4467|4466.5|4468|4467.5|4466.5|4466|2116
1640599570000|2021-12-27 10:06:10|4467.5|4467|4467.5|4467|4468|4467.5|4467|4466.5|13937
1640599580000|2021-12-27 10:06:20|||||||||260
1640599590000|2021-12-27 10:06:30|4468||4468||4468||4468||0
1640599600000|2021-12-27 10:06:40|4467.5||4468||4468||4467.5||0
1640599610000|2021-12-27 10:06:50|4467.5|4466.5|4466.5|4466|4468|4466.5|4466.5|4466|1233
1640599630000|2021-12-27 10:07:10|4467|4466.5|4467.5|4467|4467.5|4467|4467|4466.5|802
1640599640000|2021-12-27 10:07:20||4466.5||4466.5||4466.5||4466.5|0
1640599650000|2021-12-27 10:07:30||4467||4467||4467||4467|0
1640599670000|2021-12-27 10:07:50|4467|4466.5|4466.5|4466|4467|4466.5|4466.5|4465.5|1593
1640599680000|2021-12-27 10:08:00|4467|4466.5|4467|4466.5|4467|4466.5|4467|4466.5|156
1640599690000|2021-12-27 10:08:10|4467.5||4467.5||4467.5||4467.5||452
1640599700000|2021-12-27 10:08:20|4467||4467||4467.5||4467||100
1640599710000|2021-12-27 10:08:30|4467.5|4467|4467.5|4467|4467.5|4467|4467.5|4467|25
1640599720000|2021-12-27 10:08:40|4467|4466.5|4467.5|4466.5|4467.5|4466.5|4467|4466.5|100
1640599730000|2021-12-27 10:08:50|4468|4467|4468.5|4467.5|4468.5|4467.5|4468|4467|704
1640599740000|2021-12-27 10:09:00||4467||4467.5||4467.5||4467|100
1640599760000|2021-12-27 10:09:20|4468|4467|4468|4467|4468|4467|4467.5|4467|186
1640599770000|2021-12-27 10:09:30|||||||||11
1640599780000|2021-12-27 10:09:40|4467.5||4468||4468||4467.5||57
1640599790000|2021-12-27 10:09:50|4468.5|4467.5|4468.5|4468|4468.5|4468|4468.5|4467.5|100
1640599800000|2021-12-27 10:10:00|4468|4467.5|4469|4468|4469|4468|4468|4467.5|462
1640599810000|2021-12-27 10:10:10||4467.5||4468||4468||4467.5|0
1640599820000|2021-12-27 10:10:20|4468.5|4467.5|4468.5|4467.5|4468.5|4467.5|4468.5|4467.5|191
1640599830000|2021-12-27 10:10:30||4468||4467.5||4468||4467.5|716
1640599840000|2021-12-27 10:10:40|4469|4468|4469|4468.5|4469|4468.5|4469|4468|56
1640599850000|2021-12-27 10:10:50||4468||4468||4468.5||4468|191
1640599860000|2021-12-27 10:11:00|4468.5|4467.5|4468.5|4467.5|4468.5|4467.5|4468|4467.5|2865
1640599870000|2021-12-27 10:11:10|4469|4468|4468.5|4467.5|4469|4468|4468|4467.5|56
1640599880000|2021-12-27 10:11:20|4468|4468|4468|4467.5|4468|4468|4468|4467.5|0
1640599890000|2021-12-27 10:11:30|4468.5||4468.5||4468.5||4468||206
1640599900000|2021-12-27 10:11:40|4469|4468|4469|4468|4469|4468|4469|4467.5|549
1640599910000|2021-12-27 10:11:50|||||||||9
1640599930000|2021-12-27 10:12:10||4468.5||4468.5||4468.5||4468.5|228
1640599940000|2021-12-27 10:12:20|4468.5|4468|4469|4468.5|4469|4468.5|4468.5|4468|684
1640599950000|2021-12-27 10:12:30||4468||4468||4468||4468|0
1640599970000|2021-12-27 10:12:50|||||||||5
1640599980000|2021-12-27 10:13:00||4468.5||4468||4468.5||4467.5|0
1640600000000|2021-12-27 10:13:20||4468.5||4468||4468.5||4468|0
1640600010000|2021-12-27 10:13:30||4468.5||4468.5||4468.5||4468.5|0
1640600020000|2021-12-27 10:13:40|4468.5|4468|4468.5|4468|4468.5|4468|4468.5|4468|56
1640600030000|2021-12-27 10:13:50|4469|4468.5|4469.5|4468.5|4469.5|4469|4469|4468.5|1169
1640600040000|2021-12-27 10:14:00|4469|4468|4469|4468|4469|4468|4469|4468|1
1640600060000|2021-12-27 10:14:20||4468.5||4468.5||4468.5||4468.5|16
1640600070000|2021-12-27 10:14:30|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|56
1640600080000|2021-12-27 10:14:40|4470|4469.5|4470|4469.5|4470|4469.5|4470|4469.5|512
1640600090000|2021-12-27 10:14:50|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|56
1640600100000|2021-12-27 10:15:00|4469|4468.5|4468.5|4468|4469|4468.5|4468.5|4467.5|4218
1640600110000|2021-12-27 10:15:10|4469|4468.5|4469|4468|4469.5|4468.5|4469|4468|303
1640600120000|2021-12-27 10:15:20|4469.5|4468.5|4469.5|4468.5|4469.5|4468.5|4469|4468|1221
1640600130000|2021-12-27 10:15:30|4470|4469|4470|4469|4470|4469|4470|4469|401
1640600140000|2021-12-27 10:15:40|4470.5|4469.5|4469|4468.5|4470.5|4469.5|4469|4468.5|1407
1640600150000|2021-12-27 10:15:50|4469.5||4469.5||4469.5||4469.5||0
1640600160000|2021-12-27 10:16:00|4469|4468|4469|4468|4469|4468|4468.5|4468|155
1640600170000|2021-12-27 10:16:10|4469.5|4468.5|4469.5|4468.5|4469.5|4468.5|4469|4468.5|748
1640600180000|2021-12-27 10:16:20|4469||4469.5||4469.5||4469||0
1640600190000|2021-12-27 10:16:30||4469||4469||4469||4469|973
1640600220000|2021-12-27 10:17:00|4470||4470||4470||4470||460
1640600230000|2021-12-27 10:17:10|||||||||71
1640600240000|2021-12-27 10:17:20|4469.5|4469.5|4469.5|4469|4469.5|4469.5|4469.5|4469|932
1640600250000|2021-12-27 10:17:30|4470|4469.5|4470.5|4470|4470.5|4470|4470|4469.5|889
1640600260000|2021-12-27 10:17:40|4471|4470.5|4471|4470.5|4471|4470.5|4470.5|4470|489
1640600270000|2021-12-27 10:17:50||4470||4470||4470||4470|0
1640600280000|2021-12-27 10:18:00|4470.5||4471||4471||4470.5||0
1640600290000|2021-12-27 10:18:10||4470.5||4470.5||4470.5||4470.5|0
1640600300000|2021-12-27 10:18:20|4470.5|4470|4470.5|4470|4471|4470|4470.5|4470|323
1640600310000|2021-12-27 10:18:30|4471|4470.5|4470.5|4470|4471.5|4471|4470.5|4470|2957
1640600320000|2021-12-27 10:18:40|4471|4470.5|4471.5|4470.5|4471.5|4470.5|4471|4470.5|69
1640600330000|2021-12-27 10:18:50||4470||4470.5||4470.5||4470|0
1640600340000|2021-12-27 10:19:00||4471||4471||4471||4470.5|0
1640600370000|2021-12-27 10:19:30|||||||||49
1640600380000|2021-12-27 10:19:40|||||||||113
1640600420000|2021-12-27 10:20:20|||||||||8
1640600440000|2021-12-27 10:20:40|4471|4470.5|4471|4470.5|4471.5|4471|4471|4470.5|813
1640600450000|2021-12-27 10:20:50|||||||||56
1640600460000|2021-12-27 10:21:00|4471.5|4471|4471.5|4470.5|4471.5|4471|4471.5|4470.5|1751
1640600470000|2021-12-27 10:21:10|4471|4471|4471|4470.5|4471.5|4471|4471|4470.5|3
1640600480000|2021-12-27 10:21:20|4471.5||4471.5||4471.5||4471.5||0
1640600490000|2021-12-27 10:21:30|4472|4471|4472|4471.5|4472|4471.5|4472|4471|260
1640600500000|2021-12-27 10:21:40|4471.5|4471|4472|4471.5|4472|4471.5|4471.5|4471|618
1640600510000|2021-12-27 10:21:50|4472.5||4472.5||4472.5||4472||0
1640600520000|2021-12-27 10:22:00|4473|4472|4474.5|4473.5|4474.5|4473.5|4473|4472|17430
1640600530000|2021-12-27 10:22:10||4474||4473.5||4474||4473.5|272
1640600540000|2021-12-27 10:22:20|4475|4474|4475|4474|4475|4474.5|4475|4474|957
1640600550000|2021-12-27 10:22:30|4474.5|4473.5|4474|4473.5|4474.5|4473.5|4474|4473.5|760
1640600560000|2021-12-27 10:22:40|4473.5|4473|4473.5|4472.5|4473.5|4473|4473.5|4472.5|5586
1640600570000|2021-12-27 10:22:50||4473||4473||4473||4473|0
1640600580000|2021-12-27 10:23:00|4474|4473.5|4474|4473|4474|4473.5|4474|4473|59
1640600590000|2021-12-27 10:23:10|4473.5||4474||4474||4473.5||406
1640600610000|2021-12-27 10:23:30|4474.5|4473.5|4475|4474|4475|4474|4474.5|4473.5|741
1640600620000|2021-12-27 10:23:40|4474.5|4473.5|4474.5|4473.5|4474.5|4473.5|4474|4473.5|894
1640600630000|2021-12-27 10:23:50|4475|4474|4474.5|4474|4475|4474.5|4474.5|4474|1603
1640600660000|2021-12-27 10:24:20|4474|4473.5|4474|4473|4474|4473.5|4473.5|4473|1833
1640600670000|2021-12-27 10:24:30|4473.5||4473.5||4474||4473.5||621
1640600700000|2021-12-27 10:25:00|4474||4474||4474||4473.5||834
1640600710000|2021-12-27 10:25:10||4473.5||4473.5||4473.5||4473.5|1729
1640600720000|2021-12-27 10:25:20|4473.5|4473|4474|4473|4474|4473|4473.5|4473|56
1640600730000|2021-12-27 10:25:30|4473.5||4473.5||4473.5||4473.5||0
1640600740000|2021-12-27 10:25:40|4474|4473.5|4474|4473|4474.5|4473.5|4474|4473|19
1640600750000|2021-12-27 10:25:50|4473.5||4474||4474||4473.5||150
1640600770000|2021-12-27 10:26:10|4473.5||4474||4474||4473.5||160
1640600780000|2021-12-27 10:26:20||4473.5||4473.5||4473.5||4473.5|303
1640600790000|2021-12-27 10:26:30|4474.5|4474|4474.5|4474|4474.5|4474|4474.5|4474|13
1640600800000|2021-12-27 10:26:40|4474|4473.5|4474.5|4473.5|4474.5|4473.5|4474|4473.5|56
1640600820000|2021-12-27 10:27:00|4474|4473|4474|4473|4474|4473|4473.5|4473|2392
1640600830000|2021-12-27 10:27:10|4473.5||4473.5||4473.5||4473.5||40
1640600840000|2021-12-27 10:27:20|4473|4472.5|4474|4473|4474|4473|4473|4472.5|1338
1640600850000|2021-12-27 10:27:30|4473.5|4473.5|4473.5|4472.5|4473.5|4473.5|4473.5|4472.5|101
1640600860000|2021-12-27 10:27:40|4473||4473||4473||4473||45
1640600870000|2021-12-27 10:27:50|4473.5||4473.5||4473.5||4473.5||473
1640600880000|2021-12-27 10:28:00|4474|4473|4473.5|4473|4474|4473.5|4473.5|4473|869
1640600890000|2021-12-27 10:28:10|4474|4473.5|4474.5|4473.5|4474.5|4473.5|4474|4473.5|287
1640600900000|2021-12-27 10:28:20||4474||4474||4474||4474|0
1640600910000|2021-12-27 10:28:30|4474|4473.5|4474|4473.5|4474|4473.5|4474|4473.5|455
1640600930000|2021-12-27 10:28:50|4474.5|4474|4474.5|4474|4474.5|4474|4474.5|4474|694
1640600950000|2021-12-27 10:29:10|4475|4474.5|4475|4474.5|4475|4474.5|4475|4474.5|305
1640600960000|2021-12-27 10:29:20|4475.5|4475|4475.5|4475|4475.5|4475|4475.5|4475|1384
1640600970000|2021-12-27 10:29:30|||||||||160
1640600990000|2021-12-27 10:29:50|4476|4475.5|4477|4476|4477|4476|4476|4475.5|1506
1640601000000|2021-12-27 10:30:00|4476.5||4476.5||4476.5||4476.5||1
1640601010000|2021-12-27 10:30:10|4477|4476.5|4477.5|4476.5|4477.5|4476.5|4477|4476.5|898
1640601020000|2021-12-27 10:30:20|4477||4477||4477||4477||0
1640601030000|2021-12-27 10:30:30|4477.5|4477|4477|4476|4477.5|4477|4477|4476|2639
1640601050000|2021-12-27 10:30:50|4476.5|4475.5|4475.5|4475|4476.5|4475.5|4475.5|4474.5|1447
1640601070000|2021-12-27 10:31:10||4474.5||4474.5||4474.5||4474.5|334
1640601080000|2021-12-27 10:31:20|4475|4475|4475.5|4475|4475.5|4475|4475|4475|270
1640601090000|2021-12-27 10:31:30|4475|4474.5|4475|4474|4475|4474.5|4475|4474|1288
1640601110000|2021-12-27 10:31:50||4474.5||4474||4474.5||4474|170
1640601120000|2021-12-27 10:32:00|4475.5|4474.5|4475.5|4475|4475.5|4475|4475|4474.5|665
1640601130000|2021-12-27 10:32:10|||||||||447
1640601140000|2021-12-27 10:32:20|||||||||50
1640601150000|2021-12-27 10:32:30|4475|4474.5|4475.5|4474.5|4475.5|4474.5|4475|4474.5|244
1640601160000|2021-12-27 10:32:40|4475|4474|4474.5|4474|4475.5|4474|4474.5|4474|697
1640601170000|2021-12-27 10:32:50|4474|4473.5|4473.5|4473|4474|4473.5|4473.5|4473|432
1640601180000|2021-12-27 10:33:00|4474|4473.5|4473.5|4473|4474|4473.5|4473.5|4473|3932
1640601200000|2021-12-27 10:33:20|||||||||122
1640601210000|2021-12-27 10:33:30|||||||||14
1640601220000|2021-12-27 10:33:40|4473|4472.5|4473.5|4472.5|4473.5|4473|4473|4472.5|155
1640601230000|2021-12-27 10:33:50|4474|4473|4473.5|4472.5|4474|4473|4473.5|4472.5|654
1640601240000|2021-12-27 10:34:00||4473||4472.5||4473||4472.5|23
1640601250000|2021-12-27 10:34:10|4473||4473.5||4473.5||4473||599
1640601270000|2021-12-27 10:34:30||4473||4472.5||4473||4472.5|300
1640601280000|2021-12-27 10:34:40|4473||4473||4473||4473||8
1640601290000|2021-12-27 10:34:50|4473.5|4472|4473|4472.5|4473.5|4473|4473|4472|3075
1640601320000|2021-12-27 10:35:20|||||||||20
1640601330000|2021-12-27 10:35:30|4472.5|4472|4472|4471.5|4472.5|4472.5|4472|4471.5|4531
1640601340000|2021-12-27 10:35:40|4471.5|4471|4470.5|4470|4471.5|4471.5|4470.5|4470|2488
1640601350000|2021-12-27 10:35:50|4470|4469.5|4470|4469.5|4470|4469.5|4470|4469.5|143
1640601360000|2021-12-27 10:36:00|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|1098
1640601370000|2021-12-27 10:36:10|4469|4468.5|4469.5|4469|4470|4469|4469|4468.5|458
1640601380000|2021-12-27 10:36:20|4469|4468.5|4469|4468.5|4469|4469|4468.5|4468|4075
1640601390000|2021-12-27 10:36:30||4468||4468||4468.5||4468|64
1640601400000|2021-12-27 10:36:40|4468.5|4468.5|4469|4468|4469|4468.5|4468.5|4468|1028
1640601410000|2021-12-27 10:36:50|4468.5|4468.5|4469|4468|4469|4468.5|4468.5|4468|150
1640601420000|2021-12-27 10:37:00|4469.5|4468.5|4469|4468.5|4469.5|4468.5|4469|4468.5|1226
1640601440000|2021-12-27 10:37:20|4468.5|4468|4468.5|4467.5|4468.5|4468|4468|4467.5|127
1640601450000|2021-12-27 10:37:30|4469|4468|4469|4468|4469|4468.5|4468.5|4468|1746
1640601460000|2021-12-27 10:37:40|4469.5|4468.5|4470|4469.5|4470|4469.5|4469.5|4468.5|1282
1640601470000|2021-12-27 10:37:50|||||||||649
1640601480000|2021-12-27 10:38:00|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|3404
1640601490000|2021-12-27 10:38:10|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468|817
1640601500000|2021-12-27 10:38:20|4469.5|4468|4469.5|4469|4469.5|4469|4469.5|4468|611
1640601510000|2021-12-27 10:38:30|||||||||50
1640601540000|2021-12-27 10:39:00|||||||||100
1640601560000|2021-12-27 10:39:20|||||||||3
1640601570000|2021-12-27 10:39:30|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468.5|22
1640601590000|2021-12-27 10:39:50|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|507
1640601600000|2021-12-27 10:40:00|4469|4468.5|4469.5|4468.5|4469.5|4469|4469|4468.5|106
1640601610000|2021-12-27 10:40:10|4469||4469||4469||4469||626
1640601620000|2021-12-27 10:40:20|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|39
1640601630000|2021-12-27 10:40:30|||||||||100
1640601650000|2021-12-27 10:40:50|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468.5|57
1640601660000|2021-12-27 10:41:00|4469.5||4469.5||4469.5||4469||463
1640601670000|2021-12-27 10:41:10|4470|4469|4470|4469.5|4470.5|4470|4470|4469|1430
1640601690000|2021-12-27 10:41:30|4469.5|4469|4469.5|4469|4470|4469|4469.5|4469|56
1640601700000|2021-12-27 10:41:40|4469|4468.5|4468.5|4468|4469|4468.5|4468.5|4468|1702
1640601710000|2021-12-27 10:41:50|4469|4468.5|4469|4468|4469.5|4468.5|4469|4468|550
1640601720000|2021-12-27 10:42:00|4468.5|4467.5|4469|4468|4469|4468|4468|4467.5|1927
1640601730000|2021-12-27 10:42:10|4468.5||4469||4469||4468.5||0
1640601740000|2021-12-27 10:42:20|4468.5|4468.5|4469|4468.5|4469|4468.5|4468.5|4468.5|43
1640601750000|2021-12-27 10:42:30|4469.5|4469|4469.5|4469|4470|4469|4469.5|4469|230
1640601790000|2021-12-27 10:43:10|4469|4468.5|4470|4469|4470|4469|4469|4468.5|288
1640601800000|2021-12-27 10:43:20|4469.5|4468.5|4469.5|4469|4470|4469|4469.5|4468.5|289
1640601810000|2021-12-27 10:43:30|4470||4469.5||4470||4469.5||2
1640601820000|2021-12-27 10:43:40|4470||4470||4470||4469.5||326
1640601830000|2021-12-27 10:43:50|4469.5|4468.5|4469.5|4469|4469.5|4469|4469.5|4468.5|0
1640601840000|2021-12-27 10:44:00|4470|4469.5|4470|4469.5|4470|4469.5|4470|4469.5|56
1640601850000|2021-12-27 10:44:10|4470.5|4470|4470|4469.5|4470.5|4470|4470|4469.5|1052
1640601860000|2021-12-27 10:44:20|4470.5|4470|4470.5|4470|4470.5|4470|4470.5|4470|46
1640601870000|2021-12-27 10:44:30|||||||||60
1640601890000|2021-12-27 10:44:50|||||||||8
1640601900000|2021-12-27 10:45:00|||||||||100
1640601910000|2021-12-27 10:45:10|4471|4470.5|4471|4470|4471|4470.5|4471|4470|594
1640601920000|2021-12-27 10:45:20||4470.5||4470.5||4470.5||4470|0
1640601930000|2021-12-27 10:45:30|4470.5|4470|4471|4470.5|4471|4470.5|4470.5|4470|965
1640601950000|2021-12-27 10:45:50|4470.5|4470|4471|4470.5|4471|4470.5|4470.5|4470|321
1640601970000|2021-12-27 10:46:10|4470.5|4470|4471|4470.5|4471|4470.5|4470.5|4470|1187
1640601980000|2021-12-27 10:46:20||4470||4470.5||4470.5||4470|358
1640601990000|2021-12-27 10:46:30|4470.5|4470|4471|4470.5|4471|4470.5|4470.5|4470|1735
1640602000000|2021-12-27 10:46:40||4470||4470||4470.5||4470|0
1640602010000|2021-12-27 10:46:50|4470.5|4470.5|4471|4470.5|4471|4470.5|4470.5|4470|2403
1640602020000|2021-12-27 10:47:00|4471.5|4471|4472|4471.5|4472|4471.5|4471.5|4471|717
1640602030000|2021-12-27 10:47:10|4472.5|4472|4472|4471|4472.5|4472|4471.5|4471|846
1640602040000|2021-12-27 10:47:20|4471.5|4471.5|4471.5|4471|4471.5|4471.5|4471.5|4471|5
1640602050000|2021-12-27 10:47:30|4471|4470.5|4472|4471.5|4472|4471.5|4470.5|4470|4423
1640602060000|2021-12-27 10:47:40|||||||||40
1640602080000|2021-12-27 10:48:00|4472.5|4472|4472|4471.5|4472.5|4472|4472|4471.5|0
1640602090000|2021-12-27 10:48:10|4472.5||4472||4472.5||4472||443
1640602110000|2021-12-27 10:48:30|4472.5|4472|4473|4472|4473|4472.5|4472.5|4471.5|1588
1640602120000|2021-12-27 10:48:40|4472.5|4471.5|4471.5|4470.5|4472.5|4471.5|4471.5|4470.5|1574
1640602130000|2021-12-27 10:48:50|4471||4471||4471||4471||0
1640602150000|2021-12-27 10:49:10|4470.5|4470|4470|4469.5|4470.5|4470|4470|4469.5|896
1640602170000|2021-12-27 10:49:30|4469.5|4469|4470|4469.5|4470|4469.5|4469.5|4469|371
1640602180000|2021-12-27 10:49:40|||||||||73
1640602210000|2021-12-27 10:50:10|4469.5|4469|4470|4469.5|4470|4469.5|4469.5|4469|387
1640602220000|2021-12-27 10:50:20|4470.5|4470|4469.5|4469|4470.5|4470|4469.5|4469|1865
1640602230000|2021-12-27 10:50:30|4470|4469.5|4470|4469.5|4470|4469.5|4470|4469.5|139
1640602240000|2021-12-27 10:50:40|4470.5|4470|4470.5|4470|4470.5|4470|4470.5|4470|139
1640602270000|2021-12-27 10:51:10|4470|4469.5|4470.5|4470|4470.5|4470|4470|4469.5|487
1640602280000|2021-12-27 10:51:20|4470|4469.5|4470.5|4469.5|4470.5|4470|4470|4469.5|56
1640602290000|2021-12-27 10:51:30||4470||4470||4470||4469.5|0
1640602300000|2021-12-27 10:51:40|4470|4469.5|4470|4469.5|4470|4470|4470|4469.5|150
1640602310000|2021-12-27 10:51:50|4470.5|4470|4470.5|4470|4470.5|4470|4470|4469.5|56
1640602340000|2021-12-27 10:52:20||4469.5||4470||4470||4469.5|142
1640602370000|2021-12-27 10:52:50|||||||||20
1640602380000|2021-12-27 10:53:00|4471|4470.5|4471.5|4470.5|4471.5|4471|4471|4470.5|1880
1640602390000|2021-12-27 10:53:10|4472|4471|4472|4471.5|4472|4471.5|4472|4471|250
1640602410000|2021-12-27 10:53:30|4471.5|4471|4471|4470|4471.5|4471|4470.5|4469.5|1779
1640602420000|2021-12-27 10:53:40|4471.5|4470.5|4471.5|4470.5|4471.5|4471|4471.5|4470.5|1431
1640602430000|2021-12-27 10:53:50||4471||4471||4471||4470.5|0
1640602440000|2021-12-27 10:54:00|4471|4470.5|4471|4470.5|4471|4471|4471|4470.5|0
1640602450000|2021-12-27 10:54:10|4471.5||4471||4471.5||4471||544
1640602460000|2021-12-27 10:54:20|4471.5|4471|4470.5|4470|4471.5|4471|4470|4469.5|2079
1640602480000|2021-12-27 10:54:40|4470|4469.5|4470|4469.5|4470.5|4469.5|4470|4469.5|210
1640602520000|2021-12-27 10:55:20|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|604
1640602550000|2021-12-27 10:55:50|4469|4468.5|4469.5|4469|4469.5|4469|4469|4468.5|438
1640602560000|2021-12-27 10:56:00|4470|4469.5|4470.5|4470|4470.5|4470|4470|4469.5|736
1640602570000|2021-12-27 10:56:10|4471|4469.5|4471|4470|4471|4470|4471|4469.5|49
1640602580000|2021-12-27 10:56:20||4470.5||4470.5||4470.5||4470.5|70
1640602590000|2021-12-27 10:56:30|4470.5|4470|4470.5|4470|4470.5|4470|4470.5|4470|69
1640602620000|2021-12-27 10:57:00|4470|4469.5|4469.5|4469|4470|4469.5|4469.5|4468.5|746
1640602630000|2021-12-27 10:57:10||4468.5||4469||4469||4468.5|0
1640602640000|2021-12-27 10:57:20|4470|4469.5|4469.5|4469|4470|4469.5|4469.5|4469|150
1640602650000|2021-12-27 10:57:30|4469|4468.5|4470|4469.5|4470|4469.5|4469|4468.5|1266
1640602670000|2021-12-27 10:57:50|||||||||19
1640602680000|2021-12-27 10:58:00|4470.5|4470|4470.5|4470|4471|4470|4470.5|4470|1605
1640602690000|2021-12-27 10:58:10|4470|4469.5|4470|4469.5|4470.5|4470|4470|4469|1441
1640602700000|2021-12-27 10:58:20|4470.5|4470|4470.5|4470|4471|4470|4470.5|4470|147
1640602720000|2021-12-27 10:58:40|4470|4469.5|4469.5|4469|4470|4469.5|4469.5|4469|1127
1640602730000|2021-12-27 10:58:50|4470||4469.5||4470||4469.5||0
1640602740000|2021-12-27 10:59:00|4470||4469.5||4470||4469.5||0
1640602750000|2021-12-27 10:59:10|4470|4469.5|4469.5|4469|4470|4469.5|4469.5|4468.5|1356
1640602760000|2021-12-27 10:59:20|4470|4468.5|4469.5|4469|4470|4469|4469.5|4468.5|217
1640602770000|2021-12-27 10:59:30|4470||4470||4470||4470||0
1640602780000|2021-12-27 10:59:40|4470.5|4469.5|4470.5|4470|4470.5|4470|4470.5|4469.5|1370
1640602790000|2021-12-27 10:59:50|4470|4469.5|4470.5|4469.5|4470.5|4469.5|4470|4469.5|65
1640602800000|2021-12-27 11:00:00||4470||4470||4470||4470|0
1640602840000|2021-12-27 11:00:40|4470|4469.5|4470.5|4470|4470.5|4470|4470|4469.5|215
1640602860000|2021-12-27 11:01:00||4469.5||4470||4470||4469.5|269
1640602870000|2021-12-27 11:01:10||4469.5||4469.5||4469.5||4469.5|0
1640602920000|2021-12-27 11:02:00|4470|4470|4470|4469.5|4470|4470|4470|4469.5|56
1640602940000|2021-12-27 11:02:20|||||||||220
1640602950000|2021-12-27 11:02:30|4470.5|4470|4470.5|4470|4471|4470.5|4470.5|4470|654
1640602960000|2021-12-27 11:02:40|||||||||271
1640602980000|2021-12-27 11:03:00|4471|4470.5|4471.5|4471|4472|4471|4471|4470.5|1619
1640603000000|2021-12-27 11:03:20|4471|4470.5|4470|4469.5|4471|4470.5|4470|4469.5|2332
1640603020000|2021-12-27 11:03:40|4469.5|4469|4470|4469|4470|4469.5|4469.5|4468.5|977
1640603030000|2021-12-27 11:03:50|4469.5||4470||4470||4469.5||65
1640603040000|2021-12-27 11:04:00|4469.5||4469.5||4470||4469.5||0
1640603050000|2021-12-27 11:04:10|4470|4469.5|4469.5|4469|4470.5|4470|4469|4468.5|2456
1640603060000|2021-12-27 11:04:20|4470||4469.5||4470||4469.5||747
1640603070000|2021-12-27 11:04:30|4469|4468.5|4469|4468|4469|4468.5|4468.5|4468|318
1640603080000|2021-12-27 11:04:40|4468.5||4468.5||4468.5||4468.5||0
1640603120000|2021-12-27 11:05:20|4468|4467.5|4468|4467.5|4468|4467.5|4468|4467.5|364
1640603130000|2021-12-27 11:05:30|4467.5|4467|4467.5|4467|4467.5|4467|4467.5|4467|73
1640603150000|2021-12-27 11:05:50|4468|4467.5|4468|4467|4468|4467.5|4467.5|4467|917
1640603160000|2021-12-27 11:06:00|4468.5|4467.5|4468|4467.5|4468.5|4468|4468|4467.5|1146
1640603170000|2021-12-27 11:06:10|4467.5|4467|4467|4466.5|4468|4467|4467|4466.5|1246
1640603180000|2021-12-27 11:06:20|4466.5|4466|4467|4466.5|4467|4466.5|4466.5|4466|0
1640603200000|2021-12-27 11:06:40|4467.5|4467|4467.5|4466.5|4467.5|4467|4467|4466.5|601
1640603210000|2021-12-27 11:06:50|4467||4467.5||4467.5||4467||0
1640603220000|2021-12-27 11:07:00|4467||4467.5||4467.5||4467||0
1640603230000|2021-12-27 11:07:10|4467||4467||4467||4467||200
1640603240000|2021-12-27 11:07:20|4467.5|4467|4467.5|4466.5|4467.5|4467|4467|4466.5|362
1640603250000|2021-12-27 11:07:30|4467|4467|4467|4466.5|4467|4467|4467|4466.5|278
1640603270000|2021-12-27 11:07:50|4467.5|4467|4468|4467.5|4468|4467.5|4467.5|4467|422
1640603280000|2021-12-27 11:08:00|||||||||112
1640603300000|2021-12-27 11:08:20|4467.5|4467|4467.5|4467|4467.5|4467|4467.5|4467|239
1640603320000|2021-12-27 11:08:40|4467|4466.5|4467|4466|4467|4466.5|4466.5|4466|576
1640603330000|2021-12-27 11:08:50|4466.5|4466.5|4466.5|4466|4466.5|4466.5|4466.5|4466|0
1640603350000|2021-12-27 11:09:10|4467|4466.5|4466.5|4466|4467|4466.5|4466.5|4466|334
1640603390000|2021-12-27 11:09:50|4467|4466.5|4467|4466|4467|4466.5|4466.5|4466|208
1640603400000|2021-12-27 11:10:00|4466.5||4466.5||4466.5||4466.5||0
1640603410000|2021-12-27 11:10:10|4467|4466.5|4467|4466.5|4467|4466.5|4467|4466.5|56
1640603420000|2021-12-27 11:10:20|4466.5|4466|4466.5|4466|4467|4466|4466.5|4466|189
1640603430000|2021-12-27 11:10:30|4467||4466.5||4467||4466.5||445
1640603440000|2021-12-27 11:10:40|4466|4465.5|4465.5|4465|4466|4466|4465.5|4465|1434
1640603470000|2021-12-27 11:11:10|||||||||5
1640603480000|2021-12-27 11:11:20|4466|4465.5|4465.5|4465|4466|4465.5|4465.5|4465|522
1640603490000|2021-12-27 11:11:30|||||||||2
1640603510000|2021-12-27 11:11:50|4466||4465.5||4466||4465.5||253
1640603520000|2021-12-27 11:12:00|4466|4465.5|4466|4465.5|4466.5|4465.5|4466|4465.5|1197
1640603530000|2021-12-27 11:12:10|4465.5|4465|4465.5|4464.5|4465.5|4465|4464.5|4464|699
1640603540000|2021-12-27 11:12:20||4465||4464.5||4465||4464.5|150
1640603550000|2021-12-27 11:12:30|4465|4464|4465|4464|4465|4464.5|4465|4464|273
1640603560000|2021-12-27 11:12:40|4464.5|4464.5|4465|4464.5|4465|4464.5|4464.5|4464.5|150
1640603570000|2021-12-27 11:12:50||4464||4464.5||4464.5||4464|204
1640603590000|2021-12-27 11:13:10|||||||||695
1640603600000|2021-12-27 11:13:20|||||||||3
1640603620000|2021-12-27 11:13:40|4465.5|4465|4465.5|4464.5|4465.5|4465|4465.5|4464.5|429
1640603630000|2021-12-27 11:13:50|4465|4465|4464.5|4464|4465.5|4465|4464.5|4464|2098
1640603640000|2021-12-27 11:14:00|4464|4463.5|4462.5|4462|4464|4463.5|4462.5|4462|5467
1640603660000|2021-12-27 11:14:20|4463|4462.5|4462.5|4462|4463|4462.5|4462.5|4462|1221
1640603690000|2021-12-27 11:14:50|4462|4461.5|4462|4461.5|4462.5|4461.5|4462|4461.5|162
1640603700000|2021-12-27 11:15:00|4461.5|4461|4462.5|4461.5|4462.5|4461.5|4461.5|4461|1708
1640603720000|2021-12-27 11:15:20|4462|4462|4464|4463.5|4464|4463.5|4462|4462|11520
1640603730000|2021-12-27 11:15:30|4463.5|4463|4463.5|4463|4464|4463.5|4463.5|4463|352
1640603750000|2021-12-27 11:15:50|4463|4462.5|4462.5|4462|4463|4462.5|4462.5|4462|4235
1640603760000|2021-12-27 11:16:00|4463|4462.5|4463|4462.5|4463|4462.5|4463|4462.5|190
1640603770000|2021-12-27 11:16:10|4463.5|4463|4464.5|4463.5|4464.5|4463.5|4463.5|4463|2118
1640603790000|2021-12-27 11:16:30|4464|4463|4463.5|4463|4464|4463|4463|4462.5|2234
1640603800000|2021-12-27 11:16:40|4463|4462.5|4463.5|4463|4463.5|4463|4463|4462.5|150
1640603820000|2021-12-27 11:17:00|4464|4462.5|4463|4462.5|4464|4463|4463|4462.5|1414
1640603830000|2021-12-27 11:17:10|4462.5|4462|4463.5|4463|4463.5|4463|4462.5|4462|1311
1640603840000|2021-12-27 11:17:20|4464|4462.5|4464|4463.5|4464|4463.5|4464|4462.5|0
1640603850000|2021-12-27 11:17:30|4463.5|4463|4463.5|4463|4463.5|4463|4463.5|4463|20
1640603860000|2021-12-27 11:17:40|||||||||40
1640603890000|2021-12-27 11:18:10|4464|4463.5|4463.5|4463|4464|4463.5|4463.5|4463|80
1640603900000|2021-12-27 11:18:20||4462.5||4463||4463||4462.5|0
1640603910000|2021-12-27 11:18:30||4462.5||4463||4463||4462.5|0
1640603930000|2021-12-27 11:18:50|4463|4462.5|4463|4462.5|4463|4462.5|4463|4462.5|207
1640603940000|2021-12-27 11:19:00|||||||||320
1640603960000|2021-12-27 11:19:20|4462.5|4462|4462.5|4462|4462.5|4462|4462.5|4462|422
1640603970000|2021-12-27 11:19:30|4463|4462.5|4463|4462.5|4463|4462.5|4463|4462|0
1640603980000|2021-12-27 11:19:40|4463.5|4462|4463|4462|4463.5|4462.5|4463|4462|356
1640603990000|2021-12-27 11:19:50||4462.5||4462||4462.5||4462|0
1640604000000|2021-12-27 11:20:00||4462.5||4462.5||4462.5||4462|0
1640604010000|2021-12-27 11:20:10|4462.5|4462|4462.5|4462|4462.5|4462|4462.5|4462|58
1640604020000|2021-12-27 11:20:20|||||||||643
1640604030000|2021-12-27 11:20:30|4463|4462.5|4462.5|4462|4463|4462.5|4462.5|4462|57
1640604040000|2021-12-27 11:20:40|4462|4461.5|4462|4461.5|4462|4461.5|4462|4461.5|25
1640604060000|2021-12-27 11:21:00|4461.5|4461|4461.5|4461|4461.5|4461|4461.5|4461|348
1640604070000|2021-12-27 11:21:10|4461|4460.5|4461|4460|4461|4460.5|4461|4460|323
1640604080000|2021-12-27 11:21:20|4460.5|4460.5|4460.5|4460|4460.5|4460.5|4460.5|4460|5
1640604110000|2021-12-27 11:21:50|4460|4459.5|4460.5|4460|4460.5|4460|4460|4459|181
1640604120000|2021-12-27 11:22:00|4461|4460.5|4460.5|4460|4461|4460.5|4460.5|4460|2478
1640604130000|2021-12-27 11:22:10|4461|4459.5|4460.5|4459.5|4461|4459.5|4460|4459.5|612
1640604140000|2021-12-27 11:22:20|4460|4460|4460|4459.5|4460|4460|4460|4459.5|0
1640604160000|2021-12-27 11:22:40|4459.5|4459|4458.5|4457.5|4459.5|4459|4457.5|4457|2195
1640604170000|2021-12-27 11:22:50|4459|4458|4459|4458.5|4459|4458.5|4459|4457.5|747
1640604180000|2021-12-27 11:23:00|4459.5|4459|4459.5|4458.5|4459.5|4459|4459.5|4458.5|938
1640604190000|2021-12-27 11:23:10|4459||4459||4459.5||4459||0
1640604220000|2021-12-27 11:23:40|4458.5|4458|4459|4458|4459|4458.5|4458.5|4458|281
1640604230000|2021-12-27 11:23:50||4458.5||4458.5||4458.5||4458.5|0
1640604240000|2021-12-27 11:24:00|4459.5|4459|4459|4458.5|4459.5|4459|4459|4458.5|781
1640604250000|2021-12-27 11:24:10||4458||4458||4458||4458|256
1640604260000|2021-12-27 11:24:20||4458.5||4458||4458.5||4458|13
1640604280000|2021-12-27 11:24:40|4458.5|4458.5|4459|4458|4459|4458.5|4458.5|4458|553
1640604290000|2021-12-27 11:24:50|4458.5||4459||4459||4458.5||236
1640604300000|2021-12-27 11:25:00||4458.5||4458||4458.5||4458|160
1640604310000|2021-12-27 11:25:10|4458.5||4458.5||4459||4458.5||87
1640604320000|2021-12-27 11:25:20|4459|4458.5|4459|4458|4459|4458.5|4459|4458|57
1640604330000|2021-12-27 11:25:30||4458.5||4458.5||4458.5||4458.5|0
1640604350000|2021-12-27 11:25:50|4459.5|4459|4459|4458.5|4459.5|4459|4459|4458.5|836
1640604370000|2021-12-27 11:26:10|||||||||145
1640604380000|2021-12-27 11:26:20|||||||||10
1640604390000|2021-12-27 11:26:30|4458.5|4458|4458.5|4458|4458.5|4458|4458.5|4458|987
1640604430000|2021-12-27 11:27:10|4458|4457.5|4458.5|4457.5|4458.5|4458|4458|4457|2700
1640604440000|2021-12-27 11:27:20|4458|4458|4458.5|4458|4458.5|4458|4458|4457.5|1087
1640604450000|2021-12-27 11:27:30|4458|4457.5|4457.5|4457|4458|4457.5|4457.5|4457|634
1640604460000|2021-12-27 11:27:40|4458|4457.5|4458|4457|4458|4457.5|4457.5|4457|1341
1640604470000|2021-12-27 11:27:50|4457.5|4457.5|4458|4457|4458|4457.5|4457.5|4457|76
1640604480000|2021-12-27 11:28:00|4457.5||4457.5||4458||4457.5||50
1640604500000|2021-12-27 11:28:20|||||||||447
1640604510000|2021-12-27 11:28:30|4458|4457.5|4458|4457.5|4458|4457.5|4458|4457|255
1640604520000|2021-12-27 11:28:40|||||||||257
1640604540000|2021-12-27 11:29:00|4458.5|4458|4458.5|4458|4458.5|4458|4458.5|4458|444
1640604580000|2021-12-27 11:29:40|4459|4458.5|4459|4458.5|4459.5|4459|4459|4458.5|1977
1640604590000|2021-12-27 11:29:50|4458.5|4458|4458.5|4458|4458.5|4458|4458.5|4458|200
1640604600000|2021-12-27 11:30:00|4459|4458.5|4459.5|4458.5|4459.5|4459|4459|4458.5|949
1640604610000|2021-12-27 11:30:10|4460|4459|4460.5|4460|4460.5|4460|4460|4458.5|3953
1640604650000|2021-12-27 11:30:50|4460|4459.5|4459.5|4459|4460|4459.5|4459.5|4459|1724
1640604660000|2021-12-27 11:31:00|4460||4459.5||4460||4459.5||0
1640604670000|2021-12-27 11:31:10|4460|4459.5|4459.5|4459|4460|4459.5|4459.5|4459|630
1640604710000|2021-12-27 11:31:50|||||||||7
1640604720000|2021-12-27 11:32:00|||||||||37
1640604730000|2021-12-27 11:32:10|4459|4458.5|4459.5|4459|4459.5|4459|4459|4458.5|1965
1640604750000|2021-12-27 11:32:30|4459|4458.5|4459.5|4458.5|4459.5|4459|4459|4458.5|430
1640604760000|2021-12-27 11:32:40|4459|4459|4459|4458.5|4459|4459|4459|4458.5|0
1640604770000|2021-12-27 11:32:50|||||||||100
1640604780000|2021-12-27 11:33:00|4459.5|4459|4459|4458.5|4459.5|4459|4459|4458.5|202
1640604790000|2021-12-27 11:33:10|4459.5|4459|4459.5|4459|4459.5|4459|4459.5|4459|207
1640604800000|2021-12-27 11:33:20|4459|4458.5|4459.5|4459|4459.5|4459|4459|4458.5|1200
1640604820000|2021-12-27 11:33:40|4460|4459.5|4459.5|4459|4460|4459.5|4459.5|4459|1104
1640604830000|2021-12-27 11:33:50|4459|4458.5|4459|4458.5|4459|4459|4459|4458.5|619
1640604850000|2021-12-27 11:34:10|||||||||292
1640604860000|2021-12-27 11:34:20|4458.5|4458|4459|4458|4459|4458|4458.5|4458|60
1640604870000|2021-12-27 11:34:30||4458.5||4458.5||4458.5||4458.5|50
1640604900000|2021-12-27 11:35:00|4459.5|4459|4460|4459.5|4460|4459.5|4459.5|4459|1112
1640604910000|2021-12-27 11:35:10||4459||4459.5||4459.5||4459|0
1640604920000|2021-12-27 11:35:20|4460.5|4460|4461|4460.5|4461|4460.5|4460.5|4460|894
1640604940000|2021-12-27 11:35:40|4461.5||4461||4461.5||4461||83
1640604980000|2021-12-27 11:36:20|4460.5|4460|4460.5|4460|4460.5|4460|4460.5|4459.5|1179
1640605000000|2021-12-27 11:36:40|4460|4459.5|4460.5|4459.5|4460.5|4460|4460|4459.5|57
1640605020000|2021-12-27 11:37:00|||||||||35
1640605030000|2021-12-27 11:37:10|4460|4460|4459.5|4459|4460.5|4460|4459.5|4459|948
1640605050000|2021-12-27 11:37:30|||||||||228
1640605060000|2021-12-27 11:37:40|||||||||133
1640605090000|2021-12-27 11:38:10|4459|4458.5|4459|4458.5|4459.5|4458.5|4458.5|4458|1705
1640605100000|2021-12-27 11:38:20|4459.5|4459|4459.5|4459|4459.5|4459|4459.5|4459|57
1640605110000|2021-12-27 11:38:30|4459|4458.5|4459.5|4458.5|4459.5|4459|4459|4458.5|0
1640605120000|2021-12-27 11:38:40|4459||4459.5||4459.5||4459||0
1640605130000|2021-12-27 11:38:50|4459||4459.5||4459.5||4459||0
1640605140000|2021-12-27 11:39:00|4459||4459.5||4459.5||4459||58
1640605150000|2021-12-27 11:39:10|4459|4458|4459|4458|4459.5|4458.5|4459|4458|726
1640605160000|2021-12-27 11:39:20||4458.5||4458||4458.5||4458|0
1640605170000|2021-12-27 11:39:30|4458.5|4458.5|4458|4457.5|4458.5|4458.5|4458|4457.5|606
1640605180000|2021-12-27 11:39:40|4458.5|4458|4458.5|4458|4458.5|4458|4458.5|4458|2
1640605200000|2021-12-27 11:40:00|4459|4458.5|4459.5|4459|4459.5|4459|4459|4458.5|832
1640605210000|2021-12-27 11:40:10|4460|4459.5|4459.5|4459|4460|4459.5|4459.5|4459|402
1640605220000|2021-12-27 11:40:20|4460||4460||4460||4460||443
1640605230000|2021-12-27 11:40:30||4459.5||4459.5||4459.5||4459.5|0
1640605240000|2021-12-27 11:40:40|4459.5|4459|4460|4459.5|4460|4459.5|4459.5|4459|429
1640605260000|2021-12-27 11:41:00|4460.5|4460|4460|4459.5|4460.5|4460|4460|4459.5|526
1640605270000|2021-12-27 11:41:10|4460.5||4460||4460.5||4460||0
1640605280000|2021-12-27 11:41:20|4460.5||4460.5||4460.5||4460||0
1640605290000|2021-12-27 11:41:30|4460|4459|4459.5|4458.5|4460|4459|4459|4458|958
1640605300000|2021-12-27 11:41:40||4459||4459||4459||4459|0
1640605310000|2021-12-27 11:41:50|4460|4459.5|4460|4459|4460|4459.5|4460|4459|178
1640605340000|2021-12-27 11:42:20|4459.5|4458|4458.5|4458|4459.5|4458|4458.5|4458|402
1640605360000|2021-12-27 11:42:40|||||||||6
1640605380000|2021-12-27 11:43:00|||||||||16
1640605390000|2021-12-27 11:43:10|4459|4458.5|4459|4458.5|4459.5|4458.5|4459|4458.5|0
1640605410000|2021-12-27 11:43:30|4458.5|4458|4458.5|4458|4458.5|4458|4458.5|4458|315
1640605440000|2021-12-27 11:44:00|4458|4457.5|4458.5|4457.5|4458.5|4458|4458|4457.5|494
1640605450000|2021-12-27 11:44:10||4458||4457.5||4458||4457.5|1
1640605460000|2021-12-27 11:44:20||4458||4458||4458||4457.5|0
1640605470000|2021-12-27 11:44:30|4458|4457.5|4458|4457.5|4458|4458|4458|4457.5|207
1640605500000|2021-12-27 11:45:00|4457.5|4457|4458|4457.5|4458|4457.5|4457.5|4457|244
1640605510000|2021-12-27 11:45:10|4458.5|4458|4458|4457.5|4458.5|4458|4458|4457.5|244
1640605560000|2021-12-27 11:46:00|4457.5|4457|4457.5|4456.5|4457.5|4457|4457|4456.5|961
1640605570000|2021-12-27 11:46:10|4457||4457||4457||4457||11
1640605580000|2021-12-27 11:46:20|4456.5|4456|4455.5|4455|4456.5|4456|4455.5|4455|1294
1640605590000|2021-12-27 11:46:30|4456|4455.5|4455.5|4455|4456|4455.5|4455.5|4455|355
1640605650000|2021-12-27 11:47:30|4455|4454.5|4454.5|4454|4455|4454.5|4454.5|4454|2216
1640605660000|2021-12-27 11:47:40|||||||||32
1640605670000|2021-12-27 11:47:50|4454|4453.5|4455|4454.5|4455|4454.5|4454|4453.5|1783
1640605680000|2021-12-27 11:48:00|4455.5|4455|4455.5|4455|4456|4455.5|4455.5|4455|1594
1640605690000|2021-12-27 11:48:10|4456|4455.5|4456|4455.5|4456|4455.5|4455.5|4455|855
1640605700000|2021-12-27 11:48:20|4456.5|4456|4457|4456.5|4457|4456.5|4456.5|4456|1738
1640605710000|2021-12-27 11:48:30|4456.5|4456|4456.5|4456|4456.5|4456|4456.5|4456|34
1640605740000|2021-12-27 11:49:00|4456|4455.5|4456.5|4455.5|4456.5|4456|4456|4455.5|1240
1640605750000|2021-12-27 11:49:10||4456||4455.5||4456||4455.5|0
1640605760000|2021-12-27 11:49:20||4456||4456||4456||4456|0
1640605780000|2021-12-27 11:49:40|4457|4456.5|4457|4456|4457|4456.5|4456.5|4456|367
1640605790000|2021-12-27 11:49:50|4456.5||4456.5||4456.5||4456.5||0
1640605800000|2021-12-27 11:50:00|4457||4457||4457||4457||231
1640605810000|2021-12-27 11:50:10|4457.5|4456.5|4458|4457|4458|4457.5|4457|4456.5|609
1640605820000|2021-12-27 11:50:20|4457.5|4456.5|4457.5|4456.5|4457.5|4457|4457|4456.5|846
1640605830000|2021-12-27 11:50:30|4457||4457||4457||4457||2
1640605850000|2021-12-27 11:50:50|4457.5|4457|4458|4457|4458|4457.5|4457.5|4457|1334
1640605860000|2021-12-27 11:51:00|4457.5|4456|4457.5|4456.5|4457.5|4456.5|4457|4456|2000
1640605870000|2021-12-27 11:51:10|4458|4457|4458|4457|4458.5|4457.5|4458|4457|1258
1640605890000|2021-12-27 11:51:30|||||||||3
1640605900000|2021-12-27 11:51:40||4457.5||4457.5||4457.5||4457.5|0
1640605910000|2021-12-27 11:51:50|4458.5|4458|4458|4457.5|4458.5|4458|4458|4457.5|1365
1640605920000|2021-12-27 11:52:00|4457.5|4457|4457.5|4457|4457.5|4457|4457.5|4457|470
1640605930000|2021-12-27 11:52:10|4457|4456.5|4457.5|4457|4457.5|4457|4457|4456.5|691
1640605940000|2021-12-27 11:52:20||4456.5||4457||4457||4456.5|0
1640605960000|2021-12-27 11:52:40|||||||||4
1640605970000|2021-12-27 11:52:50|4458|4457.5|4458|4457.5|4458.5|4458|4458|4457.5|1514
1640605980000|2021-12-27 11:53:00|4458.5|4458|4458|4457.5|4458.5|4458|4458|4457.5|527
1640605990000|2021-12-27 11:53:10||4457||4457.5||4457.5||4457|259
1640606000000|2021-12-27 11:53:20|4457.5|4457|4458|4457|4458|4457|4457.5|4457|0
1640606010000|2021-12-27 11:53:30|4457.5|4457.5|4458|4457|4458|4457.5|4457.5|4457|150
1640606020000|2021-12-27 11:53:40||4457.5||4457.5||4457.5||4457.5|0
1640606050000|2021-12-27 11:54:10|4458.5|4458|4459|4458.5|4459.5|4458.5|4458.5|4458|704
1640606060000|2021-12-27 11:54:20|4459.5||4459||4459.5||4459||0
1640606070000|2021-12-27 11:54:30|4459.5|4459|4459|4458.5|4459.5|4459|4459|4458.5|116
1640606080000|2021-12-27 11:54:40|4459.5||4459||4459.5||4459||0
1640606090000|2021-12-27 11:54:50|||||||||660
1640606100000|2021-12-27 11:55:00|4459.5|4459|4459|4458.5|4459.5|4459|4459|4458.5|524
1640606110000|2021-12-27 11:55:10|4459.5|4459|4459.5|4459|4459.5|4459|4459|4459|223
1640606120000|2021-12-27 11:55:20|4459|4458.5|4459|4458.5|4459|4458.5|4459|4458.5|198
1640606130000|2021-12-27 11:55:30|4458.5|4458|4458|4457|4458.5|4458|4457.5|4457|473
1640606140000|2021-12-27 11:55:40||4457.5||4457||4457.5||4457|0
1640606150000|2021-12-27 11:55:50|4457.5||4457.5||4457.5||4457.5||0
1640606170000|2021-12-27 11:56:10|4458|4457.5|4458|4457|4458|4457.5|4457.5|4457|616
1640606180000|2021-12-27 11:56:20||4457.5||4457||4457.5||4457|0
1640606190000|2021-12-27 11:56:30|4457.5|4457.5|4458|4457.5|4458|4457.5|4457.5|4457|25
1640606200000|2021-12-27 11:56:40||4457||4457.5||4457.5||4457|0
1640606210000|2021-12-27 11:56:50|4458.5|4458|4458|4457|4458.5|4458|4458|4457|477
1640606220000|2021-12-27 11:57:00|4457.5|4457.5|4458|4457|4458|4457.5|4457.5|4457|0
1640606230000|2021-12-27 11:57:10|4457.5||4458||4458||4457.5||0
1640606240000|2021-12-27 11:57:20||4457.5||4457||4457.5||4457|0
1640606250000|2021-12-27 11:57:30|4457.5|4456.5|4457|4456.5|4457.5|4456.5|4457|4456.5|296
1640606260000|2021-12-27 11:57:40|4457.5|4457|4457.5|4457|4457.5|4457|4457|4456.5|471
1640606270000|2021-12-27 11:57:50||4456.5||4456.5||4456.5||4456.5|120
1640606280000|2021-12-27 11:58:00|4458|4457|4458|4457|4458|4457|4458|4457|307
1640606290000|2021-12-27 11:58:10|4457.5||4457.5||4457.5||4457.5||0
1640606300000|2021-12-27 11:58:20|4457|4456.5|4457|4456.5|4457|4456.5|4457|4456.5|496
1640606310000|2021-12-27 11:58:30|4456.5|4456|4456.5|4456|4456.5|4456|4456.5|4456|354
1640606320000|2021-12-27 11:58:40|||||||||95
1640606340000|2021-12-27 11:59:00|||||||||140
1640606350000|2021-12-27 11:59:10|||||||||174
1640606410000|2021-12-27 12:00:10|4457|4456.5|4456|4455.5|4457|4456.5|4456|4455.5|787
1640606420000|2021-12-27 12:00:20|4455.5|4455|4456.5|4456|4456.5|4456|4455.5|4455|1345
1640606430000|2021-12-27 12:00:30|4456|4455.5|4456.5|4456|4456.5|4456|4456|4455.5|502
1640606450000|2021-12-27 12:00:50|4457|4456.5|4457|4456|4457|4456.5|4456.5|4455.5|291
1640606490000|2021-12-27 12:01:30|4457.5|4456.5|4457.5|4457|4457.5|4457|4457.5|4456.5|544
1640606520000|2021-12-27 12:02:00|4458|4457.5|4458|4457|4458|4457.5|4457.5|4457|669
1640606530000|2021-12-27 12:02:10|4458.5|4457.5|4458|4457.5|4458.5|4458|4458|4457|512
1640606540000|2021-12-27 12:02:20|4457.5|4457|4458|4457|4458|4457.5|4457.5|4457|310
1640606550000|2021-12-27 12:02:30|4458.5|4457.5|4459|4457.5|4459|4458.5|4458.5|4457.5|360
1640606560000|2021-12-27 12:02:40|4458.5|4458|4458|4457.5|4458.5|4458|4458|4457.5|0
1640606580000|2021-12-27 12:03:00|4458.5|4458|4458.5|4457.5|4458.5|4458|4458.5|4457.5|290
1640606620000|2021-12-27 12:03:40|4459|4458|4459.5|4459|4460|4459|4459|4458|739
1640606630000|2021-12-27 12:03:50|4459|4458.5|4459.5|4459|4459.5|4459|4459|4458.5|582
1640606640000|2021-12-27 12:04:00|4459|4458.5|4459|4458.5|4459|4458.5|4459|4458.5|263
1640606660000|2021-12-27 12:04:20|4458.5|4458|4458|4457|4458.5|4458|4457.5|4457|2270
1640606670000|2021-12-27 12:04:30||4457.5||4457||4457.5||4457|534
1640606680000|2021-12-27 12:04:40||4457.5||4457.5||4457.5||4457|0
1640606690000|2021-12-27 12:04:50|4457.5|4457|4457.5|4457|4457.5|4457|4457.5|4457|0
1640606710000|2021-12-27 12:05:10|4457|4456.5|4457.5|4456.5|4457.5|4456.5|4457|4456.5|966
1640606720000|2021-12-27 12:05:20|4457||4457||4457.5||4457||0
1640606730000|2021-12-27 12:05:30|4456.5|4456|4456.5|4456|4456.5|4456|4456.5|4456|354
1640606740000|2021-12-27 12:05:40|4457||4456.5||4457||4456.5||0
1640606800000|2021-12-27 12:06:40|4456|4455.5|4456|4455.5|4456|4455.5|4456|4455.5|288
1640606810000|2021-12-27 12:06:50|4456.5|4456|4456.5|4456|4456.5|4456|4456.5|4456|586
1640606820000|2021-12-27 12:07:00|4457|4455.5|4457.5|4456.5|4457.5|4456.5|4457|4455.5|898
1640606830000|2021-12-27 12:07:10|4457|4457|4457.5|4457|4457.5|4457|4457|4456.5|1
1640606850000|2021-12-27 12:07:30|4458||4457.5||4458||4457.5||443
1640606860000|2021-12-27 12:07:40|4458|4457.5|4458|4457.5|4458|4457.5|4457.5|4457|603
1640606870000|2021-12-27 12:07:50||4457||4457.5||4457.5||4457|0
1640606880000|2021-12-27 12:08:00||4457||4457.5||4457.5||4457|0
1640606900000|2021-12-27 12:08:20|4458.5|4458|4459|4458.5|4459|4458.5|4458.5|4458|245
1640606910000|2021-12-27 12:08:30|4458.5|4458|4459|4458|4459|4458|4458.5|4458|549
1640606920000|2021-12-27 12:08:40|4458.5|4458.5|4459|4458|4459|4458.5|4458.5|4458|279
1640606930000|2021-12-27 12:08:50||4458.5||4458.5||4458.5||4458|0
1640606940000|2021-12-27 12:09:00|4458.5|4458|4458.5|4458|4458.5|4458|4458.5|4458|267
1640606950000|2021-12-27 12:09:10|4459|4458.5|4459|4458.5|4459|4458.5|4459|4458.5|216
1640606960000|2021-12-27 12:09:20|4458.5|4458|4458.5|4458|4458.5|4458|4458.5|4458|400
1640607000000|2021-12-27 12:10:00|4458|4457.5|4458|4457.5|4458|4457.5|4458|4457.5|603
1640607010000|2021-12-27 12:10:10|4457.5|4457|4457.5|4457|4457.5|4457|4457.5|4457|14
1640607020000|2021-12-27 12:10:20|4458|4457.5|4458|4457.5|4458|4457.5|4458|4457.5|171
1640607030000|2021-12-27 12:10:30|4458.5|4458|4458.5|4458|4458.5|4458|4458.5|4458|217
1640607040000|2021-12-27 12:10:40|4458|4457.5|4458|4457.5|4458|4457.5|4458|4457.5|99
1640607050000|2021-12-27 12:10:50|4458.5||4458||4458.5||4458||0
1640607060000|2021-12-27 12:11:00|4457.5|4457|4458|4457|4458|4457|4457.5|4457|169
1640607070000|2021-12-27 12:11:10|4457.5|4457.5|4458|4457.5|4458|4457.5|4457.5|4457|78
1640607120000|2021-12-27 12:12:00|4457.5|4457|4458.5|4458|4458.5|4458|4457.5|4457|708
1640607130000|2021-12-27 12:12:10|4459|4458.5|4459|4458.5|4459|4458.5|4459|4458.5|90
1640607140000|2021-12-27 12:12:20|4458.5|4458|4459|4458|4459|4458|4458.5|4458|112
1640607150000|2021-12-27 12:12:30|4458.5||4459||4459||4458.5||0
1640607160000|2021-12-27 12:12:40|4458.5||4458.5||4458.5||4458.5||0
1640607180000|2021-12-27 12:13:00|||||||||2
1640607190000|2021-12-27 12:13:10|4458|4457.5|4458|4457.5|4458|4457.5|4457.5|4457|623
1640607200000|2021-12-27 12:13:20|4457.5|4457|4457.5|4457|4457.5|4457|4457.5|4457|441
1640607210000|2021-12-27 12:13:30|4458|4457.5|4457.5|4457|4458|4457.5|4457.5|4457|169
1640607240000|2021-12-27 12:14:00|4458|4457.5|4458|4457.5|4458|4457.5|4457.5|4457|813
1640607260000|2021-12-27 12:14:20|4457.5|4457|4458|4457|4458|4457|4457.5|4457|250
1640607270000|2021-12-27 12:14:30|4457.5|4457.5|4457.5|4457|4458|4457.5|4457.5|4457|150
1640607280000|2021-12-27 12:14:40|4458|4457.5|4457.5|4457|4458|4457.5|4457.5|4457|207
1640607290000|2021-12-27 12:14:50|4458||4457.5||4458||4457.5||0
1640607300000|2021-12-27 12:15:00|4458|4457.5|4458|4457.5|4458|4457.5|4457.5|4457.5|0
1640607310000|2021-12-27 12:15:10|||||||||27
1640607340000|2021-12-27 12:15:40|4458.5|4458|4458|4457.5|4458.5|4458|4458|4457.5|197
1640607350000|2021-12-27 12:15:50|4458.5|4458|4458.5|4458|4458.5|4458|4458.5|4458|76
1640607370000|2021-12-27 12:16:10|4458|4457.5|4458.5|4457.5|4458.5|4458|4458|4457.5|873
1640607380000|2021-12-27 12:16:20|4458||4458||4458.5||4458||0
1640607390000|2021-12-27 12:16:30|4458.5|4458|4458.5|4458|4458.5|4458|4458.5|4457.5|157
1640607430000|2021-12-27 12:17:10|||||||||200
1640607440000|2021-12-27 12:17:20|||||||||150
1640607470000|2021-12-27 12:17:50|4458|4457.5|4458|4457.5|4458|4457.5|4458|4457.5|262
1640607490000|2021-12-27 12:18:10|||||||||27
1640607510000|2021-12-27 12:18:30|||||||||500
1640607520000|2021-12-27 12:18:40|4458.5|4458|4458.5|4458|4458.5|4458|4458.5|4458|234
1640607580000|2021-12-27 12:19:40|4459|4458.5|4459|4458.5|4459|4458.5|4459|4458.5|559
1640607590000|2021-12-27 12:19:50|4459.5|4459|4459.5|4459|4459.5|4459|4459.5|4459|268
1640607600000|2021-12-27 12:20:00|4459|4458.5|4459|4458.5|4459|4458.5|4459|4458.5|669
1640607610000|2021-12-27 12:20:10|4459.5||4459.5||4459.5||4459.5||0
1640607650000|2021-12-27 12:20:50|4460|4459|4459.5|4459|4460|4459.5|4459.5|4459|751
1640607660000|2021-12-27 12:21:00|4459|4458.5|4459|4458.5|4459|4458.5|4459|4458.5|275
1640607670000|2021-12-27 12:21:10|4458.5|4458|4458|4457.5|4458.5|4458|4458|4457|1259
1640607680000|2021-12-27 12:21:20||4457||4457.5||4457.5||4457|134
1640607700000|2021-12-27 12:21:40|4457.5|4457|4458|4457.5|4458|4457.5|4457.5|4457|57
1640607720000|2021-12-27 12:22:00|4458.5|4458|4458.5|4458|4459|4458|4458.5|4458|809
1640607740000|2021-12-27 12:22:20|4459|4458.5|4459.5|4459|4460|4459|4459|4458|1635
1640607750000|2021-12-27 12:22:30|4460|4459.5|4460.5|4459.5|4460.5|4459.5|4460|4459|623
1640607760000|2021-12-27 12:22:40|4460||4460||4460||4460||1
1640607790000|2021-12-27 12:23:10|4459.5|4459|4460|4459.5|4460.5|4460|4459.5|4459|718
1640607800000|2021-12-27 12:23:20|4460.5||4460.5||4460.5||4460.5||0
1640607820000|2021-12-27 12:23:40|4461|4460|4460.5|4460|4461|4460.5|4460.5|4460|781
1640607830000|2021-12-27 12:23:50|4460|4459.5|4460.5|4459.5|4460.5|4459.5|4460|4459.5|156
1640607850000|2021-12-27 12:24:10|4460|4460|4460.5|4460|4460.5|4460|4460|4460|545
1640607860000|2021-12-27 12:24:20|4461|4459.5|4461|4460|4461|4460|4461|4459.5|57
1640607870000|2021-12-27 12:24:30|4460.5|4459.5|4460|4459.5|4460.5|4459.5|4459.5|4459|1703
1640607880000|2021-12-27 12:24:40|4459.5|4459|4459.5|4459|4459.5|4459.5|4459.5|4459|23
1640607890000|2021-12-27 12:24:50||4458.5||4459||4459||4458.5|543
1640607900000|2021-12-27 12:25:00|4460|4459.5|4460|4459.5|4460|4459.5|4460|4459|588
1640607910000|2021-12-27 12:25:10|||||||||200
1640607930000|2021-12-27 12:25:30|4459.5|4459|4459.5|4458.5|4459.5|4459|4458.5|4458|232
1640607940000|2021-12-27 12:25:40|||||||||18
1640607950000|2021-12-27 12:25:50|4460|4459|4460|4459|4460|4459.5|4460|4459|875
1640607960000|2021-12-27 12:26:00|4459.5|4458.5|4459.5|4458.5|4459.5|4458.5|4459|4458.5|360
1640607970000|2021-12-27 12:26:10|4459|4458|4459|4458.5|4459|4458.5|4458.5|4458|707
1640607980000|2021-12-27 12:26:20|4459.5||4459||4459.5||4459||25
1640607990000|2021-12-27 12:26:30|4458.5|4458|4459|4458.5|4459|4458.5|4458.5|4458|630
1640608000000|2021-12-27 12:26:40||4458||4458.5||4458.5||4458|0
1640608020000|2021-12-27 12:27:00|||||||||28
1640608040000|2021-12-27 12:27:20|4458.5|4458|4458.5|4458|4458.5|4458|4458.5|4458|536
1640608070000|2021-12-27 12:27:50|||||||||143
1640608090000|2021-12-27 12:28:10|4459|4458.5|4459|4458|4459|4458.5|4459|4458|554
1640608100000|2021-12-27 12:28:20|4458.5|4458.5|4459|4458.5|4459|4458.5|4458.5|4458.5|0
1640608110000|2021-12-27 12:28:30|4458.5|4458|4458.5|4458|4458.5|4458|4458.5|4458|72
1640608120000|2021-12-27 12:28:40|4459|4457.5|4458.5|4457.5|4459|4457.5|4458|4457.5|875
1640608130000|2021-12-27 12:28:50||4458||4457.5||4458||4457.5|0
1640608140000|2021-12-27 12:29:00|4459|4458|4459|4458.5|4459|4458.5|4458.5|4458|846
1640608150000|2021-12-27 12:29:10|4459.5|4459|4459.5|4459|4459.5|4459|4459|4458.5|801
1640608160000|2021-12-27 12:29:20|4460|4459.5|4460|4459.5|4460.5|4460|4460|4459.5|1089
1640608170000|2021-12-27 12:29:30|4460.5||4460.5||4460.5||4460.5||0
1640608180000|2021-12-27 12:29:40|4460|4459|4460|4459|4460|4459|4459.5|4459|892
1640608190000|2021-12-27 12:29:50|4459.5||4459.5||4459.5||4459.5||0
1640608210000|2021-12-27 12:30:10|4460|4459.5|4460|4459.5|4460|4459.5|4460|4459|28
1640608220000|2021-12-27 12:30:20|4459.5|4459|4459.5|4459|4459.5|4459|4459.5|4459|57
1640608230000|2021-12-27 12:30:30|||||||||40
1640608250000|2021-12-27 12:30:50|4460|4459.5|4459.5|4459|4460|4459.5|4459.5|4459|145
1640608260000|2021-12-27 12:31:00|4460||4459.5||4460||4459.5||0
1640608270000|2021-12-27 12:31:10|4459|4458.5|4459.5|4459|4459.5|4459|4459|4458.5|298
1640608280000|2021-12-27 12:31:20|4460|4459.5|4460|4459|4460|4459.5|4459.5|4459|291
1640608290000|2021-12-27 12:31:30|4459.5|4459.5|4460|4459.5|4460|4459.5|4459.5|4459.5|440
1640608310000|2021-12-27 12:31:50|4459.5|4459|4460|4459.5|4460|4459.5|4459.5|4459|377
1640608320000|2021-12-27 12:32:00||4459||4459.5||4459.5||4459|0
1640608330000|2021-12-27 12:32:10|4460.5|4460|4460|4459.5|4460.5|4460|4460|4459.5|666
1640608340000|2021-12-27 12:32:20|4460.5|4460|4460.5|4460|4461|4460.5|4460.5|4460|938
1640608350000|2021-12-27 12:32:30|4461||4461||4461||4461||0
1640608360000|2021-12-27 12:32:40|4460.5|4460.5|4460.5|4460|4460.5|4460.5|4460.5|4460|510
1640608370000|2021-12-27 12:32:50|4461|4460.5|4461|4460|4461|4460.5|4461|4460|0
1640608380000|2021-12-27 12:33:00|4460.5|4460.5|4462|4461.5|4462|4461.5|4460.5|4460|1169
1640608390000|2021-12-27 12:33:10|4461.5|4461|4461.5|4460.5|4461.5|4461|4460.5|4460|1538
1640608400000|2021-12-27 12:33:20||4461||4461||4461||4461|0
1640608410000|2021-12-27 12:33:30|4462|4461.5|4462.5|4462|4462.5|4462|4462|4461.5|701
1640608420000|2021-12-27 12:33:40|||||||||26
1640608430000|2021-12-27 12:33:50|4463||4462.5||4463||4462.5||0
1640608450000|2021-12-27 12:34:10|4463||4462.5||4463||4462.5||0
1640608480000|2021-12-27 12:34:40|4463|4462.5|4463|4462|4463|4462.5|4462.5|4462|337
1640608490000|2021-12-27 12:34:50||4462.5||4462||4462.5||4462|0
1640608500000|2021-12-27 12:35:00|4462.5|4462.5|4463|4462|4463|4462.5|4462.5|4462|113
1640608510000|2021-12-27 12:35:10||4462.5||4462.5||4462.5||4462.5|1
1640608520000|2021-12-27 12:35:20|||||||||139
1640608530000|2021-12-27 12:35:30|||||||||150
1640608540000|2021-12-27 12:35:40|4462.5|4462|4462.5|4462|4462.5|4462|4462.5|4462|998
1640608550000|2021-12-27 12:35:50|4462|4461.5|4461.5|4461|4462|4461.5|4461.5|4461|581
1640608560000|2021-12-27 12:36:00|4461|4460.5|4461|4460.5|4461|4460.5|4461|4460|443
1640608570000|2021-12-27 12:36:10|||||||||2
1640608580000|2021-12-27 12:36:20||4460||4460.5||4460.5||4460|0
1640608590000|2021-12-27 12:36:30|||||||||29
1640608600000|2021-12-27 12:36:40|4460.5|4460|4460.5|4460|4460.5|4460|4460.5|4459.5|180
1640608610000|2021-12-27 12:36:50|4461|4460.5|4461|4460|4461|4460.5|4461|4460|299
1640608620000|2021-12-27 12:37:00|4460.5||4461||4461||4460.5||2
1640608660000|2021-12-27 12:37:40|4460.5||4460.5||4460.5||4460.5||0
1640608670000|2021-12-27 12:37:50|4461|4460.5|4461|4460|4461|4460.5|4461|4460|150
1640608680000|2021-12-27 12:38:00|4460.5||4461||4461||4460.5||0
1640608690000|2021-12-27 12:38:10|4460.5||4460.5||4460.5||4460.5||32
1640608700000|2021-12-27 12:38:20|4461|4460.5|4460.5|4460|4461|4460.5|4460.5|4460|441
1640608710000|2021-12-27 12:38:30|4461||4461||4461||4460.5||0
1640608720000|2021-12-27 12:38:40||4460.5||4460.5||4460.5||4460.5|0
1640608730000|2021-12-27 12:38:50|4460.5|4460|4460.5|4460|4461|4460|4460.5|4460|150
1640608760000|2021-12-27 12:39:20|4460|4459.5|4460|4459.5|4460|4459.5|4460|4459.5|306
1640608770000|2021-12-27 12:39:30|4459.5|4459|4460|4459|4460|4459|4459.5|4459|0
1640608780000|2021-12-27 12:39:40|4459.5||4460||4460||4459.5||0
1640608790000|2021-12-27 12:39:50|4459.5||4460||4460||4459.5||0
1640608800000|2021-12-27 12:40:00|4459.5|4458.5|4459|4458.5|4459.5|4459|4459|4458.5|1362
1640608810000|2021-12-27 12:40:10|4459.5|4459|4460.5|4460|4460.5|4460|4459.5|4459|1775
1640608830000|2021-12-27 12:40:30|4460|4459.5|4460.5|4459.5|4460.5|4459.5|4460|4459.5|0
1640608840000|2021-12-27 12:40:40|4460|4460|4460.5|4460|4460.5|4460|4460|4460|1
1640608850000|2021-12-27 12:40:50|4460|4459.5|4460|4459.5|4460|4459.5|4460|4459.5|306
1640608870000|2021-12-27 12:41:10|4460.5|4460|4460|4459.5|4460.5|4460|4460|4459.5|545
1640608880000|2021-12-27 12:41:20|4460.5|4460|4460.5|4459.5|4460.5|4460|4460|4459.5|150
1640608910000|2021-12-27 12:41:50|4460||4460||4460||4460||0
1640608920000|2021-12-27 12:42:00|4459.5|4459|4459.5|4459|4459.5|4459|4459.5|4459|1049
1640608930000|2021-12-27 12:42:10|4460|4459.5|4459.5|4459|4460|4459.5|4459.5|4459|303
1640608940000|2021-12-27 12:42:20|4460||4459.5||4460||4459.5||0
1640608980000|2021-12-27 12:43:00|4459|4458.5|4459|4458.5|4459|4458.5|4459|4458.5|288
1640608990000|2021-12-27 12:43:10|4459.5|4459|4459.5|4458.5|4459.5|4459|4459.5|4458.5|1070
1640609000000|2021-12-27 12:43:20||4459||4459||4459||4459|0
1640609010000|2021-12-27 12:43:30|4459|4458.5|4459.5|4459|4459.5|4459|4459|4458.5|344
1640609020000|2021-12-27 12:43:40||4458.5||4459||4459||4458.5|0
1640609030000|2021-12-27 12:43:50||4458.5||4459||4459||4458.5|0
1640609040000|2021-12-27 12:44:00|4460|4458.5|4459.5|4458.5|4460|4459.5|4459.5|4458.5|735
1640609050000|2021-12-27 12:44:10|4459|4459|4460|4459|4460|4459.5|4459|4459|1414
1640609060000|2021-12-27 12:44:20|4459.5|4459.5|4459.5|4459|4460|4459.5|4459.5|4459|150
1640609070000|2021-12-27 12:44:30|4459|4458.5|4458.5|4458|4459|4458.5|4458|4457.5|1044
1640609080000|2021-12-27 12:44:40|4459|4458.5|4458.5|4458|4459|4458.5|4458.5|4458|57
1640609090000|2021-12-27 12:44:50|4459|4458.5|4458.5|4458|4459|4458.5|4458.5|4458|0
1640609100000|2021-12-27 12:45:00|4459||4458.5||4459||4458.5||300
1640609120000|2021-12-27 12:45:20|||||||||20
1640609130000|2021-12-27 12:45:30|4458|4457.5|4458|4457|4458.5|4457.5|4457.5|4457|369
1640609140000|2021-12-27 12:45:40||4457.5||4457.5||4457.5||4457.5|0
1640609160000|2021-12-27 12:46:00|4458.5|4458|4458.5|4458|4458.5|4458|4458.5|4458|57
1640609200000|2021-12-27 12:46:40|||||||||1
1640609220000|2021-12-27 12:47:00|4458|4457.5|4458|4457.5|4458|4457.5|4458|4457.5|183
1640609230000|2021-12-27 12:47:10|||||||||1
1640609250000|2021-12-27 12:47:30|4457.5|4457|4458|4457.5|4458|4457.5|4457.5|4457|160
1640609260000|2021-12-27 12:47:40||4457||4457||4457||4457|0
1640609270000|2021-12-27 12:47:50||4457.5||4457.5||4457.5||4457|0
1640609290000|2021-12-27 12:48:10|4457.5|4457|4457.5|4457|4457.5|4457|4457.5|4456.5|509
1640609300000|2021-12-27 12:48:20|4458|4457.5|4458|4457.5|4458|4457.5|4458|4457.5|64
1640609310000|2021-12-27 12:48:30|4457.5|4457|4457.5|4457|4458|4457.5|4457.5|4457|150
1640609340000|2021-12-27 12:49:00|4457|4456.5|4457.5|4457|4457.5|4457|4457|4456.5|343
1640609350000|2021-12-27 12:49:10|4458||4458||4458||4458||0
1640609360000|2021-12-27 12:49:20|4457.5||4458||4458||4457.5||0
1640609370000|2021-12-27 12:49:30|4457.5|4456.5|4457.5|4456.5|4457.5|4456.5|4457|4456.5|276
1640609380000|2021-12-27 12:49:40||4457||4456.5||4457||4456.5|0
1640609390000|2021-12-27 12:49:50||4457||4457||4457||4457|0
1640609400000|2021-12-27 12:50:00|4458|4457.5|4457.5|4457|4458|4457.5|4457.5|4457|254
1640609410000|2021-12-27 12:50:10|4457|4456.5|4457.5|4456.5|4457.5|4456.5|4457|4456.5|58
1640609420000|2021-12-27 12:50:20||4457||4457||4457||4456.5|150
1640609430000|2021-12-27 12:50:30||4456.5||4457||4457||4456.5|0
1640609450000|2021-12-27 12:50:50|4457|4456.5|4457.5|4456.5|4457.5|4457|4457|4456.5|673
1640609470000|2021-12-27 12:51:10|4458|4457|4457.5|4456.5|4458|4457|4457.5|4456.5|100
1640609490000|2021-12-27 12:51:30|4457||4457||4457||4457||0
1640609550000|2021-12-27 12:52:30|4457.5|4456|4455.5|4455|4457.5|4456|4455.5|4455|979
1640609560000|2021-12-27 12:52:40|4456|4455.5|4456|4455.5|4456|4455.5|4455.5|4455.5|324
1640609570000|2021-12-27 12:52:50|4456.5||4456.5||4456.5||4456.5||551
1640609580000|2021-12-27 12:53:00|4456||4456.5||4456.5||4456||424
1640609590000|2021-12-27 12:53:10|4456||4456||4456||4456||26
1640609600000|2021-12-27 12:53:20|4455.5|4455|4455.5|4455|4455.5|4455|4455.5|4455|298
1640609620000|2021-12-27 12:53:40|4456|4455.5|4456|4455.5|4456|4455.5|4456|4455.5|580
1640609630000|2021-12-27 12:53:50|4456.5|4456|4456|4455.5|4456.5|4456|4456|4455.5|596
1640609640000|2021-12-27 12:54:00|4456.5|4456|4455.5|4455|4456.5|4456|4455.5|4455|455
1640609650000|2021-12-27 12:54:10|4455|4454.5|4455.5|4455|4456|4455|4455|4454.5|434
1640609660000|2021-12-27 12:54:20|4456||4455.5||4456||4455.5||11
1640609670000|2021-12-27 12:54:30|||||||||2
1640609680000|2021-12-27 12:54:40|||||||||146
1640609690000|2021-12-27 12:54:50|||||||||280
1640609710000|2021-12-27 12:55:10|||||||||192
1640609730000|2021-12-27 12:55:30|4456|4455.5|4456|4455|4456|4455.5|4455.5|4455|618
1640609740000|2021-12-27 12:55:40|4455.5||4455.5||4455.5||4455.5||100
1640609750000|2021-12-27 12:55:50|4456|4455.5|4456|4455.5|4456|4455.5|4456|4455.5|11
1640609760000|2021-12-27 12:56:00||4455||4455||4455||4455|0
1640609770000|2021-12-27 12:56:10||4455.5||4455.5||4455.5||4455.5|0
1640609780000|2021-12-27 12:56:20|4455.5|4455|4455.5|4455|4455.5|4455|4455.5|4455|57
1640609800000|2021-12-27 12:56:40|4456|4455.5|4455.5|4455|4456|4455.5|4455.5|4455|394
1640609810000|2021-12-27 12:56:50|||||||||30
1640609820000|2021-12-27 12:57:00|4456||4455.5||4456||4455.5||582
1640609850000|2021-12-27 12:57:30|||||||||15
1640609860000|2021-12-27 12:57:40|4456||4455.5||4456||4455.5||195
1640609900000|2021-12-27 12:58:20|4455|4454.5|4455.5|4455|4455.5|4455|4455|4454.5|1423
1640609910000|2021-12-27 12:58:30|||||||||360
1640609920000|2021-12-27 12:58:40|4455|4454.5|4455.5|4455|4455.5|4455|4455|4454.5|0
1640609930000|2021-12-27 12:58:50|4455|4454.5|4455.5|4454.5|4455.5|4454.5|4455|4454.5|0
1640609950000|2021-12-27 12:59:10|4455|4455|4455|4454.5|4455|4455|4455|4454.5|68
1640609960000|2021-12-27 12:59:20|4455.5|4455|4455.5|4454.5|4455.5|4455|4455|4454.5|1502
1640609970000|2021-12-27 12:59:30|4455||4455||4455||4455||0
1640609990000|2021-12-27 12:59:50|4454.5|4454|4455|4454.5|4455|4454.5|4454.5|4454|1443
1640610000000|2021-12-27 13:00:00|||||||||367
1640610010000|2021-12-27 13:00:10|4454.5|4454|4454.5|4454|4454.5|4454.5|4454.5|4454|124
1640610020000|2021-12-27 13:00:20|||||||||437
1640610040000|2021-12-27 13:00:40|4454|4453.5|4454.5|4454|4454.5|4454|4454|4453.5|764
1640610050000|2021-12-27 13:00:50|4454|4453.5|4454.5|4454|4454.5|4454|4454|4453.5|54
1640610060000|2021-12-27 13:01:00||4453.5||4454||4454||4453.5|0
1640610090000|2021-12-27 13:01:30|4455|4454.5|4455.5|4455|4455.5|4455|4455|4454.5|1826
1640610100000|2021-12-27 13:01:40|4455|4454.5|4455|4454.5|4455|4454.5|4455|4454.5|157
1640610110000|2021-12-27 13:01:50|4455.5|4455|4455.5|4455|4455.5|4455|4455.5|4454.5|30
1640610140000|2021-12-27 13:02:20|4455|4454.5|4455|4454.5|4455|4454.5|4455|4454.5|0
1640610150000|2021-12-27 13:02:30|4455.5|4455|4455|4454.5|4455.5|4455|4455|4454.5|418
1640610160000|2021-12-27 13:02:40|4455.5|4455|4455.5|4455|4455.5|4455|4455.5|4455|312
1640610170000|2021-12-27 13:02:50|4455|4454.5|4455|4454.5|4455.5|4454.5|4455|4454.5|563
1640610180000|2021-12-27 13:03:00|4455.5|4455|4456.5|4455.5|4456.5|4455.5|4455.5|4455|145
1640610190000|2021-12-27 13:03:10|4456||4456||4456||4456||212
1640610200000|2021-12-27 13:03:20|4456.5|4456|4456.5|4456|4456.5|4456|4456|4455.5|1172
1640610210000|2021-12-27 13:03:30|4457|4456.5|4457.5|4457|4458|4457|4457|4456.5|2345
1640610250000|2021-12-27 13:04:10|4458|4457.5|4457.5|4457|4458|4457.5|4457.5|4457|350
1640610270000|2021-12-27 13:04:30|4458|4457.5|4458|4457|4458|4457.5|4458|4457|483
1640610280000|2021-12-27 13:04:40|4457.5|4457.5|4458|4457.5|4458|4457.5|4457.5|4457|253
1640610290000|2021-12-27 13:04:50|4457.5|4457|4458|4457|4458|4457.5|4457.5|4457|497
1640610300000|2021-12-27 13:05:00||4457.5||4457.5||4457.5||4457|187
1640610310000|2021-12-27 13:05:10|4457.5|4457|4457.5|4457|4457.5|4457|4457.5|4457|1652
1640610340000|2021-12-27 13:05:40|4458|4457.5|4458|4457.5|4458|4457.5|4458|4457.5|143
1640610360000|2021-12-27 13:06:00|4457.5|4457|4457.5|4457|4457.5|4457|4457.5|4457|218
1640610370000|2021-12-27 13:06:10|4457|4456.5|4456.5|4456|4457|4456.5|4456.5|4456|1200
1640610380000|2021-12-27 13:06:20|4456|4455.5|4455.5|4455|4456|4455.5|4455.5|4455|404
1640610410000|2021-12-27 13:06:50|4456|4455.5|4455.5|4455|4456|4455.5|4455.5|4455|445
1640610420000|2021-12-27 13:07:00|4456|4455.5|4456|4455|4456|4455.5|4456|4455|0
1640610430000|2021-12-27 13:07:10|4455.5||4456||4456||4455.5||0
1640610440000|2021-12-27 13:07:20||4455.5||4455||4455.5||4455|0
1640610450000|2021-12-27 13:07:30|4455.5|4454.5|4455|4454.5|4455.5|4455|4455|4454.5|712
1640610460000|2021-12-27 13:07:40|4455.5|4455|4455.5|4455|4455.5|4455|4455.5|4455|290
1640610480000|2021-12-27 13:08:00|||||||||1208
1640610500000|2021-12-27 13:08:20|4456|4455.5|4456|4455.5|4456.5|4455.5|4456|4455.5|1971
1640610510000|2021-12-27 13:08:30|4456.5||4456||4456.5||4456||72
1640610520000|2021-12-27 13:08:40|4456.5||4456.5||4456.5||4456.5||0
1640610530000|2021-12-27 13:08:50|4456||4456||4456||4456||3
1640610540000|2021-12-27 13:09:00|4456.5|4456|4456|4455.5|4456.5|4456|4456|4455.5|793
1640610550000|2021-12-27 13:09:10|4455.5|4455|4455.5|4455|4456|4455.5|4455.5|4455|2047
1640610570000|2021-12-27 13:09:30|4455|4454.5|4455|4454.5|4455.5|4454.5|4455|4454.5|227
1640610580000|2021-12-27 13:09:40|4454.5|4454|4455|4454|4455|4454.5|4454.5|4454|643
1640610590000|2021-12-27 13:09:50|4454.5||4454.5||4454.5||4454.5||0
1640610600000|2021-12-27 13:10:00|4455|4454.5|4455|4454.5|4455|4454.5|4454.5|4454|1186
1640610620000|2021-12-27 13:10:20|4455.5|4455|4456|4455|4456|4455.5|4455.5|4455|1284
1640610630000|2021-12-27 13:10:30|4455.5|4454.5|4456|4455|4456|4455.5|4455.5|4454.5|531
1640610640000|2021-12-27 13:10:40|4455.5|4455.5|4456|4455|4456|4455.5|4455.5|4455|22
1640610650000|2021-12-27 13:10:50||4455.5||4455||4455.5||4455|0
1640610660000|2021-12-27 13:11:00|4456.5|4455.5|4456|4455.5|4456.5|4455.5|4456|4455|1714
1640610670000|2021-12-27 13:11:10|||||||||407
1640610680000|2021-12-27 13:11:20|||||||||50
1640610700000|2021-12-27 13:11:40|4455.5|4455|4455.5|4455|4455.5|4455|4455|4454.5|1212
1640610710000|2021-12-27 13:11:50|4456|4455.5|4456|4455|4456|4455.5|4455.5|4455|833
1640610720000|2021-12-27 13:12:00|4455.5|4455.5|4456|4455|4456|4455.5|4455.5|4455|0
1640610730000|2021-12-27 13:12:10|4455.5||4455.5||4456||4455.5||63
1640610740000|2021-12-27 13:12:20||4454.5||4454.5||4454.5||4454.5|412
1640610770000|2021-12-27 13:12:50|4456|4455|4456|4455|4456|4455|4456|4455|0
1640610780000|2021-12-27 13:13:00||4455.5||4455.5||4455.5||4455.5|0
1640610800000|2021-12-27 13:13:20|4456.5|4456|4456.5|4456|4456.5|4456|4456.5|4456|1303
1640610810000|2021-12-27 13:13:30|4456|4455.5|4456.5|4456|4456.5|4456|4456|4455.5|898
1640610820000|2021-12-27 13:13:40|4457|4456.5|4457|4456|4457|4456.5|4457|4456|0
1640610830000|2021-12-27 13:13:50|4456.5||4456.5||4456.5||4456.5||0
1640610840000|2021-12-27 13:14:00|4457|4456.5|4457|4456|4457|4456.5|4456.5|4456|843
1640610850000|2021-12-27 13:14:10|4456.5||4456.5||4456.5||4456.5||0
1640610860000|2021-12-27 13:14:20|4457||4457||4457||4456.5||22
1640610870000|2021-12-27 13:14:30|4456.5||4456.5||4456.5||4456.5||0
1640610880000|2021-12-27 13:14:40|4456|4455.5|4456|4455.5|4456|4455.5|4456|4455.5|1035
1640610900000|2021-12-27 13:15:00|4456.5|4456|4457|4456.5|4457|4456.5|4456.5|4456|367
1640610910000|2021-12-27 13:15:10|4456.5|4456|4457.5|4457|4457.5|4457|4456.5|4456|1538
1640610920000|2021-12-27 13:15:20|4458|4457.5|4458|4457.5|4458|4457.5|4458|4457|896
1640610950000|2021-12-27 13:15:50|4458.5|4458|4458.5|4457.5|4458.5|4458|4458.5|4457.5|318
1640610960000|2021-12-27 13:16:00|4458||4458.5||4458.5||4458||0
1640610970000|2021-12-27 13:16:10|4458|4458|4458.5|4457.5|4458.5|4458|4458|4457.5|234
1640610980000|2021-12-27 13:16:20||4458||4458||4458||4458|0
1640610990000|2021-12-27 13:16:30|4458|4457.5|4458|4457.5|4458.5|4458|4458|4457.5|1161
1640611000000|2021-12-27 13:16:40|4457.5|4457|4458|4457.5|4458|4457.5|4457.5|4457|768
1640611010000|2021-12-27 13:16:50|||||||||100
1640611060000|2021-12-27 13:17:40|4457.5|4457|4458|4457.5|4458|4457.5|4457.5|4457|366
1640611070000|2021-12-27 13:17:50|||||||||200
1640611080000|2021-12-27 13:18:00|4457.5|4457|4457.5|4457|4457.5|4457|4457.5|4457|52
1640611090000|2021-12-27 13:18:10|4457|4456.5|4457|4456.5|4457|4456.5|4456.5|4456|446
1640611100000|2021-12-27 13:18:20||4456||4456||4456.5||4456|0
1640611110000|2021-12-27 13:18:30|4457.5|4456.5|4457|4456.5|4457.5|4456.5|4457|4456|3214
1640611130000|2021-12-27 13:18:50|4456.5|4456|4456.5|4456|4456.5|4456|4456.5|4456|404
1640611140000|2021-12-27 13:19:00|4457|4456.5|4457|4456.5|4457|4456.5|4456.5|4456|565
1640611150000|2021-12-27 13:19:10|4457.5|4457|4457.5|4457|4457.5|4457|4457.5|4457|1672
1640611160000|2021-12-27 13:19:20|4458|4457.5|4458|4457.5|4458|4457.5|4458|4457.5|272
1640611170000|2021-12-27 13:19:30|4458.5|4458|4458.5|4458|4458.5|4458|4458|4458|1013
1640611180000|2021-12-27 13:19:40|4459|4458.5|4458.5|4458|4459|4458.5|4458.5|4458|2116
1640611200000|2021-12-27 13:20:00|4459|4458.5|4460|4459.5|4460|4459.5|4459|4458.5|4726
1640611210000|2021-12-27 13:20:10|4459.5|4459|4459.5|4459|4459.5|4459|4459.5|4459|259
1640611220000|2021-12-27 13:20:20|4460|4459.5|4460|4459|4460|4459.5|4460|4459|162
1640611230000|2021-12-27 13:20:30|4460.5|4459.5|4460.5|4460|4460.5|4460|4460.5|4459.5|237
1640611240000|2021-12-27 13:20:40|4461|4460.5|4461.5|4460.5|4461.5|4461|4461|4460.5|1254
1640611250000|2021-12-27 13:20:50||4461||4461||4461||4461|0
1640611260000|2021-12-27 13:21:00|4462|4461.5|4461.5|4461|4462|4461.5|4461.5|4461|604
1640611270000|2021-12-27 13:21:10|4462|4460.5|4461|4460|4462|4460.5|4461|4460|2860
1640611280000|2021-12-27 13:21:20|4460.5|4460.5|4461|4460|4461|4460.5|4460.5|4460|0
1640611290000|2021-12-27 13:21:30|4460.5||4461||4461||4460.5||0
1640611300000|2021-12-27 13:21:40|4460.5|4460.5|4461|4460.5|4461|4460.5|4460.5|4460|58
1640611310000|2021-12-27 13:21:50|4460.5|4460|4461|4460|4461|4460|4460.5|4460|57
1640611320000|2021-12-27 13:22:00|4460.5||4461||4461||4460.5||0
1640611330000|2021-12-27 13:22:10|4460.5|4460.5|4461|4460|4461|4460.5|4460.5|4460|207
1640611340000|2021-12-27 13:22:20|4460.5||4461||4461||4460.5||0
1640611350000|2021-12-27 13:22:30|4460.5|4460.5|4461|4460|4461|4460.5|4460.5|4460|0
1640611360000|2021-12-27 13:22:40|4460.5||4461||4461||4460.5||0
1640611370000|2021-12-27 13:22:50|4460.5||4460.5||4460.5||4460.5||0
1640611390000|2021-12-27 13:23:10|||||||||148
1640611400000|2021-12-27 13:23:20|4461|4460.5|4461|4460.5|4461|4460.5|4461|4460.5|284
1640611410000|2021-12-27 13:23:30|||||||||181
1640611420000|2021-12-27 13:23:40||4460||4460||4460||4460|0
1640611430000|2021-12-27 13:23:50|4460.5|4460.5|4461|4460|4461|4460.5|4460.5|4460|11
1640611440000|2021-12-27 13:24:00||4460.5||4460.5||4460.5||4460.5|0
1640611450000|2021-12-27 13:24:10|||||||||199
1640611460000|2021-12-27 13:24:20|4461.5|4461|4462|4461.5|4462|4461.5|4461.5|4461|2050
1640611470000|2021-12-27 13:24:30|4462.5|4462|4462.5|4462|4462.5|4462|4462.5|4461.5|0
1640611480000|2021-12-27 13:24:40|4463|4462.5|4463|4462|4463|4462.5|4462.5|4462|121
1640611500000|2021-12-27 13:25:00|4462.5||4462.5||4462.5||4462.5||0
1640611510000|2021-12-27 13:25:10|4463|4462.5|4463.5|4463|4463.5|4463|4463|4462.5|642
1640611520000|2021-12-27 13:25:20|4463|4462.5|4463|4462|4463|4462.5|4462.5|4462|1274
1640611530000|2021-12-27 13:25:30|4462.5||4462.5||4462.5||4462.5||0
1640611560000|2021-12-27 13:26:00|||||||||119
1640611570000|2021-12-27 13:26:10|4463|4462.5|4463|4462.5|4463|4462.5|4463|4462.5|553
1640611590000|2021-12-27 13:26:30||4462||4462||4462||4462|379
1640611600000|2021-12-27 13:26:40|||||||||4
1640611610000|2021-12-27 13:26:50|4462.5|4462.5|4463|4462|4463.5|4462.5|4462.5|4462|864
1640611630000|2021-12-27 13:27:10|4462.5||4462.5||4463||4462.5||30
1640611640000|2021-12-27 13:27:20|4463|4462.5|4462.5|4462|4463|4462.5|4462.5|4462|429
1640611660000|2021-12-27 13:27:40|4462|4461.5|4462|4461.5|4462|4461.5|4462|4461.5|678
1640611670000|2021-12-27 13:27:50|4461.5|4461|4461.5|4461|4461.5|4461|4461.5|4461|754
1640611680000|2021-12-27 13:28:00|4462|4461.5|4463|4462.5|4463|4462.5|4462|4461.5|1179
1640611690000|2021-12-27 13:28:10|4462.5|4462|4462.5|4462|4462.5|4462|4462.5|4462|363
1640611700000|2021-12-27 13:28:20|4462|4461.5|4462|4461.5|4462|4461.5|4462|4461.5|338
1640611720000|2021-12-27 13:28:40|4462.5|4462|4462.5|4462|4462.5|4462|4462.5|4462|357
1640611760000|2021-12-27 13:29:20|4463|4462.5|4463.5|4462.5|4463.5|4462.5|4463|4462.5|695
1640611770000|2021-12-27 13:29:30|4463||4463||4463||4463||22
1640611780000|2021-12-27 13:29:40|4462.5|4462|4463|4462.5|4463|4462.5|4462.5|4462|3289
1640611790000|2021-12-27 13:29:50|4463.5|4463|4464|4463.5|4464|4463.5|4463.5|4463|369
1640611800000|2021-12-27 13:30:00|4464.5|4464|4465|4464|4465|4464.5|4464|4464|2915
1640611810000|2021-12-27 13:30:10|4464.5||4464.5||4464.5||4464.5||0
1640611820000|2021-12-27 13:30:20|4464|4463.5|4464|4463.5|4464|4463.5|4464|4463.5|316
1640611830000|2021-12-27 13:30:30|4464.5|4464|4464.5|4464|4464.5|4464|4464|4463.5|0
1640611850000|2021-12-27 13:30:50|4465||4465||4465||4465||0
1640611860000|2021-12-27 13:31:00|4464.5|4464.5|4465|4464.5|4465|4464.5|4464.5|4464.5|58
1640611880000|2021-12-27 13:31:20|||||||||5
1640611890000|2021-12-27 13:31:30|||||||||16
1640611900000|2021-12-27 13:31:40|4464.5|4464|4465|4464|4465|4464|4464.5|4464|372
1640611930000|2021-12-27 13:32:10|||||||||150
1640611940000|2021-12-27 13:32:20|4464.5||4464.5||4464.5||4464.5||0
1640611960000|2021-12-27 13:32:40|4465|4464.5|4465|4464|4465|4464.5|4465|4464|404
1640611970000|2021-12-27 13:32:50|4464.5||4464.5||4464.5||4464.5||0
1640611980000|2021-12-27 13:33:00|4464|4463.5|4464.5|4463.5|4464.5|4464|4464|4463.5|57
1640611990000|2021-12-27 13:33:10|4465|4464|4464.5|4464|4465|4464|4464.5|4464|477
1640612000000|2021-12-27 13:33:20||4463.5||4464||4464||4463.5|22
1640612010000|2021-12-27 13:33:30||4463.5||4463.5||4463.5||4463.5|0
1640612020000|2021-12-27 13:33:40||4464||4464||4464||4464|840
1640612030000|2021-12-27 13:33:50|4465|4464.5|4465|4464.5|4465|4464.5|4465|4464.5|523
1640612040000|2021-12-27 13:34:00|4465.5|4465|4465.5|4464.5|4465.5|4465|4465.5|4464.5|1929
1640612050000|2021-12-27 13:34:10|4465|4465|4464.5|4463.5|4465.5|4465|4464|4463.5|1432
1640612060000|2021-12-27 13:34:20|4464|4464|4464|4463.5|4464.5|4464|4464|4463.5|471
1640612070000|2021-12-27 13:34:30|4464.5|4464|4464.5|4463.5|4464.5|4464|4464.5|4463.5|238
1640612080000|2021-12-27 13:34:40|4464||4464||4464.5||4464||0
1640612090000|2021-12-27 13:34:50|4464.5|4463|4462.5|4462|4464.5|4463|4462|4461|4176
1640612140000|2021-12-27 13:35:40|||||||||100
1640612150000|2021-12-27 13:35:50|||||||||898
1640612160000|2021-12-27 13:36:00|||||||||64
1640612170000|2021-12-27 13:36:10|4462|4461.5|4462|4461.5|4462|4461.5|4461.5|4461|1240
1640612180000|2021-12-27 13:36:20|4461.5|4461|4461.5|4461|4461.5|4461|4461.5|4461|0
1640612200000|2021-12-27 13:36:40|4461|4460.5|4461|4460.5|4461|4460.5|4461|4460.5|332
1640612220000|2021-12-27 13:37:00|4461.5|4461|4461.5|4461|4461.5|4461|4461.5|4461|867
1640612230000|2021-12-27 13:37:10|4461|4460.5|4461.5|4461|4461.5|4461|4461|4460.5|1037
1640612240000|2021-12-27 13:37:20|||||||||222
1640612250000|2021-12-27 13:37:30|4462|4461.5|4461.5|4461|4462|4461.5|4461.5|4461|1651
1640612260000|2021-12-27 13:37:40|4462|4461.5|4462.5|4461.5|4462.5|4462|4462|4461.5|1396
1640612270000|2021-12-27 13:37:50||4462||4462||4462||4462|100
1640612300000|2021-12-27 13:38:20|4463||4462.5||4463||4462.5||387
1640612310000|2021-12-27 13:38:30|4462|4461.5|4462|4461.5|4462|4461.5|4462|4461.5|2603
1640612320000|2021-12-27 13:38:40|4461.5|4461|4462|4461.5|4462|4461.5|4461.5|4461|1532
1640612330000|2021-12-27 13:38:50|4462.5|4462|4462.5|4461.5|4462.5|4462|4462|4461.5|677
1640612340000|2021-12-27 13:39:00||4462||4462||4462||4462|0
1640612350000|2021-12-27 13:39:10|4462|4461.5|4462.5|4461.5|4462.5|4461.5|4462|4461.5|370
1640612360000|2021-12-27 13:39:20|4462|4462|4462|4461.5|4462|4462|4462|4461.5|11
1640612370000|2021-12-27 13:39:30|||||||||7
1640612380000|2021-12-27 13:39:40|4462.5|4462|4462|4461.5|4463|4462|4462|4461.5|2883
1640612390000|2021-12-27 13:39:50|4462.5|4462|4462.5|4461.5|4462.5|4462|4462|4461.5|0
1640612400000|2021-12-27 13:40:00|4463|4462|4463|4462.5|4463.5|4463|4462.5|4462|2472
1640612410000|2021-12-27 13:40:10|4462.5|4462|4462|4461.5|4463|4462|4462|4461.5|2424
1640612430000|2021-12-27 13:40:30|4462.5|4462|4462|4461.5|4462.5|4462|4462|4461.5|107
1640612450000|2021-12-27 13:40:50|4462.5||4462||4462.5||4462||150
1640612460000|2021-12-27 13:41:00|4462.5||4462||4462.5||4462||0
1640612470000|2021-12-27 13:41:10|||||||||412
1640612480000|2021-12-27 13:41:20|4461.5|4461|4462|4461.5|4462|4461.5|4461.5|4461|346
1640612490000|2021-12-27 13:41:30|4461.5|4461|4461|4460.5|4461.5|4461|4461|4460.5|131
1640612510000|2021-12-27 13:41:50|4461.5|4461|4461|4460.5|4461.5|4461|4461|4460.5|0
1640612520000|2021-12-27 13:42:00|4460.5|4460|4460.5|4460|4460.5|4460.5|4460.5|4460|57
1640612550000|2021-12-27 13:42:30|4461|4460.5|4461|4460.5|4461.5|4460.5|4460.5|4460|1859
1640612560000|2021-12-27 13:42:40|4461.5|4461|4461.5|4461|4461.5|4461|4461.5|4461|524
1640612570000|2021-12-27 13:42:50|4461|4460.5|4460.5|4460|4461|4460.5|4460.5|4460|498
1640612580000|2021-12-27 13:43:00|4461|4460.5|4461|4460.5|4461|4460.5|4461|4460|1564
1640612590000|2021-12-27 13:43:10|4460.5|4460|4460.5|4460|4460.5|4460.5|4460.5|4460|0
1640612600000|2021-12-27 13:43:20|||||||||573
1640612630000|2021-12-27 13:43:50|4461|4460.5|4460.5|4460|4461|4460.5|4460.5|4460|780
1640612640000|2021-12-27 13:44:00|4461|4460.5|4460.5|4460|4461|4460.5|4460.5|4460|436
1640612650000|2021-12-27 13:44:10|4460|4459.5|4460.5|4459.5|4460.5|4460|4460|4459.5|793
1640612660000|2021-12-27 13:44:20|4460||4460||4460||4460||960
1640612670000|2021-12-27 13:44:30|4460.5|4460|4460.5|4460|4460.5|4460|4460.5|4460|150
1640612680000|2021-12-27 13:44:40|||||||||506
1640612690000|2021-12-27 13:44:50|4460|4459.5|4460|4459.5|4460|4459.5|4460|4459.5|112
1640612700000|2021-12-27 13:45:00|||||||||56
1640612710000|2021-12-27 13:45:10|4460.5|4460|4460|4459.5|4460.5|4460|4460|4459.5|7
1640612720000|2021-12-27 13:45:20|4460.5|4460|4460.5|4460|4460.5|4460|4460.5|4460|0
1640612740000|2021-12-27 13:45:40|4461|4460.5|4461|4460.5|4461|4460.5|4460.5|4460|955
1640612750000|2021-12-27 13:45:50|4461.5|4461|4462.5|4461.5|4463|4462|4461.5|4461|5143
1640612760000|2021-12-27 13:46:00|4463|4462|4461.5|4461|4463|4462|4461.5|4461|1793
1640612770000|2021-12-27 13:46:10|4462|4461.5|4462|4461.5|4462.5|4461.5|4462|4461|1652
1640612780000|2021-12-27 13:46:20|||||||||59
1640612800000|2021-12-27 13:46:40|4461.5|4461|4462|4461|4462|4461.5|4461.5|4461|1784
1640612810000|2021-12-27 13:46:50||4461.5||4461.5||4461.5||4461.5|0
1640612820000|2021-12-27 13:47:00||4461||4461.5||4461.5||4461|0
1640612830000|2021-12-27 13:47:10|4461.5|4461|4461.5|4461|4461.5|4461.5|4461.5|4461|0
1640612840000|2021-12-27 13:47:20|4462|4461.5|4462|4461|4462|4461.5|4461.5|4461|163
1640612850000|2021-12-27 13:47:30|4461.5|4461.5|4462|4461|4462|4461.5|4461.5|4461|136
1640612860000|2021-12-27 13:47:40|4461.5||4461.5||4461.5||4461.5||5
1640612870000|2021-12-27 13:47:50|4462||4461.5||4462||4461.5||758
1640612910000|2021-12-27 13:48:30|4462|4461.5|4462|4461.5|4462|4461.5|4461.5|4461.5|1116
1640612920000|2021-12-27 13:48:40|4461.5|4461|4460.5|4460|4461.5|4461|4460.5|4460|3854
1640612930000|2021-12-27 13:48:50|||||||||126
1640612940000|2021-12-27 13:49:00|4460|4459.5|4460|4459|4460|4459.5|4460|4459|292
1640612950000|2021-12-27 13:49:10|4459.5||4459.5||4460||4459.5||0
1640612960000|2021-12-27 13:49:20|4459|4458.5|4459.5|4459|4459.5|4459|4459|4458.5|302
1640612970000|2021-12-27 13:49:30|||||||||5
1640612990000|2021-12-27 13:49:50|||||||||10
1640613000000|2021-12-27 13:50:00|4459|4458.5|4459|4458.5|4459|4458.5|4459|4458.5|850
1640613010000|2021-12-27 13:50:10|||||||||34
1640613030000|2021-12-27 13:50:30|4458.5|4458|4458.5|4458|4458.5|4458|4458.5|4458|415
1640613040000|2021-12-27 13:50:40||4457.5||4458||4458||4457.5|265
1640613070000|2021-12-27 13:51:10|||||||||270
1640613080000|2021-12-27 13:51:20|4458|4457.5|4458|4457.5|4458|4458|4458|4457.5|150
1640613090000|2021-12-27 13:51:30|4457.5|4457|4457.5|4457|4458|4457|4457.5|4457|1002
1640613100000|2021-12-27 13:51:40|4457|4456.5|4457.5|4457|4457.5|4457|4457|4456.5|454
1640613110000|2021-12-27 13:51:50|||||||||295
1640613120000|2021-12-27 13:52:00|4457|4456.5|4457|4456.5|4457|4456.5|4457|4456.5|158
1640613130000|2021-12-27 13:52:10|4457.5|4457|4457.5|4457|4457.5|4457|4457.5|4457|102
1640613150000|2021-12-27 13:52:30|||||||||247
1640613160000|2021-12-27 13:52:40|4457|4456.5|4457.5|4457|4457.5|4457|4457|4456.5|739
1640613170000|2021-12-27 13:52:50|4457|4456.5|4456.5|4456|4457.5|4457|4456|4455|7894
1640613180000|2021-12-27 13:53:00||4455.5||4455.5||4455.5||4455.5|1429
1640613190000|2021-12-27 13:53:10|4456|4456|4456.5|4455.5|4456.5|4456|4456|4455.5|443
1640613200000|2021-12-27 13:53:20|4457|4456|4458.5|4458|4458.5|4458|4457|4455.5|7230
1640613210000|2021-12-27 13:53:30||4457.5||4458||4458||4457.5|97
1640613220000|2021-12-27 13:53:40|4458|4457.5|4458.5|4458|4458.5|4458|4458|4457.5|100
1640613230000|2021-12-27 13:53:50|4459|4458.5|4459.5|4458.5|4459.5|4458.5|4459|4458.5|405
1640613250000|2021-12-27 13:54:10|4459||4459||4459||4459||0
1640613260000|2021-12-27 13:54:20|4459.5|4459|4461|4460.5|4461|4460.5|4459|4458.5|3784
1640613270000|2021-12-27 13:54:30|||||||||100
1640613290000|2021-12-27 13:54:50|||||||||61
1640613300000|2021-12-27 13:55:00|4461.5|4461|4461.5|4461|4461.5|4461|4461.5|4460.5|93
1640613310000|2021-12-27 13:55:10|4462|4461.5|4462|4461.5|4462|4461.5|4462|4461|1194
1640613320000|2021-12-27 13:55:20|4462.5||4462||4462.5||4462||298
1640613330000|2021-12-27 13:55:30|4462.5|4462|4462|4461.5|4462.5|4462|4462|4461.5|750
1640613350000|2021-12-27 13:55:50|4461.5|4461|4461.5|4461|4462|4461|4461|4460.5|4836
1640613390000|2021-12-27 13:56:30|4462||4461.5||4462||4461.5||207
1640613410000|2021-12-27 13:56:50|4462||4462||4462||4462||445
1640613420000|2021-12-27 13:57:00||4461.5||4461.5||4461.5||4461|1537
1640613430000|2021-12-27 13:57:10|4461.5|4461|4461.5|4461|4461.5|4461|4461.5|4461|7
1640613450000|2021-12-27 13:57:30|4462||4461.5||4462||4461.5||276
1640613460000|2021-12-27 13:57:40|4462||4461.5||4462||4461.5||149
1640613470000|2021-12-27 13:57:50|4462|4461.5|4462|4461|4462|4461.5|4462|4461|150
1640613480000|2021-12-27 13:58:00||4461.5||4461.5||4461.5||4461.5|0
1640613490000|2021-12-27 13:58:10||4461||4461.5||4461.5||4461|457
1640613500000|2021-12-27 13:58:20|4461.5|4461|4461.5|4461|4462|4461|4461.5|4461|459
1640613510000|2021-12-27 13:58:30|4462|4461.5|4461.5|4461|4462|4461.5|4461.5|4461|687
1640613520000|2021-12-27 13:58:40|||||||||50
1640613530000|2021-12-27 13:58:50|4462|4461.5|4461.5|4461|4462|4461.5|4461.5|4461|467
1640613550000|2021-12-27 13:59:10|4462||4461.5||4462||4461.5||59
1640613560000|2021-12-27 13:59:20|4461|4460.5|4461|4460|4461|4460.5|4460.5|4460|876
1640613580000|2021-12-27 13:59:40|4460.5||4460.5||4460.5||4460.5||0
1640613590000|2021-12-27 13:59:50|4460|4459.5|4460|4459.5|4460|4459.5|4460|4459.5|128
1640613600000|2021-12-27 14:00:00|4459.5|4459|4462.5|4461.5|4462.5|4461.5|4459.5|4459|6582
1640613610000|2021-12-27 14:00:10|4462|4462|4462|4461|4462.5|4462|4461.5|4461|1965
1640613620000|2021-12-27 14:00:20|4462.5|4461.5|4464|4463|4464|4463.5|4462|4461.5|2257
1640613630000|2021-12-27 14:00:30|4463.5||4463.5||4463.5||4463.5||268
1640613640000|2021-12-27 14:00:40|4463|4462.5|4463|4462.5|4463.5|4462.5|4463|4462.5|167
1640613650000|2021-12-27 14:00:50|4463.5||4463.5||4463.5||4463.5||521
1640613660000|2021-12-27 14:01:00|4463||4463.5||4463.5||4463||0
1640613670000|2021-12-27 14:01:10||4463||4462.5||4463||4462.5|0
1640613680000|2021-12-27 14:01:20|4463|4463|4463.5|4463|4463.5|4463|4463|4462.5|257
1640613690000|2021-12-27 14:01:30|4464|4463.5|4464.5|4463.5|4464.5|4464|4464|4463.5|4783
1640613700000|2021-12-27 14:01:40||4464||4463.5||4464||4463.5|0
1640613710000|2021-12-27 14:01:50|4464||4464||4464.5||4464||0
1640613720000|2021-12-27 14:02:00|4464.5|4464|4464.5|4463.5|4464.5|4464|4464|4463.5|798
1640613730000|2021-12-27 14:02:10|4464|4464|4464.5|4463.5|4464.5|4464|4464|4463.5|128
1640613740000|2021-12-27 14:02:20|4464||4464||4464||4464||0
1640613750000|2021-12-27 14:02:30|4463.5|4463|4463.5|4463|4464|4463|4463.5|4463|374
1640613780000|2021-12-27 14:03:00|||||||||69
1640613790000|2021-12-27 14:03:10|4463|4462.5|4461.5|4461|4463|4462.5|4461.5|4460.5|13651
1640613800000|2021-12-27 14:03:20|4461|4460.5|4461|4460.5|4461|4460.5|4461|4460.5|2697
1640613810000|2021-12-27 14:03:30|4460.5|4460|4460.5|4460|4460.5|4460|4460.5|4460|786
1640613820000|2021-12-27 14:03:40|4460|4459.5|4460.5|4460|4460.5|4460|4460|4459.5|814
1640613830000|2021-12-27 14:03:50|4460|4459.5|4460|4459.5|4460.5|4459.5|4460|4459.5|57
1640613840000|2021-12-27 14:04:00|||||||||6
1640613850000|2021-12-27 14:04:10|4460.5|4460|4460|4459.5|4460.5|4460|4460|4459.5|949
1640613860000|2021-12-27 14:04:20|4460.5|4460|4460.5|4460|4460.5|4460|4460|4459.5|933
1640613870000|2021-12-27 14:04:30|||||||||118
1640613880000|2021-12-27 14:04:40|||||||||558
1640613890000|2021-12-27 14:04:50|4461|4460.5|4461.5|4461|4462|4461.5|4461|4460.5|5644
1640613920000|2021-12-27 14:05:20|4461|4460.5|4460.5|4459.5|4461|4460.5|4460|4459.5|2650
1640613930000|2021-12-27 14:05:30|4461|4460|4461|4460.5|4461.5|4460.5|4461|4460|1781
1640613940000|2021-12-27 14:05:40|4461.5||4461||4461.5||4461||347
1640613960000|2021-12-27 14:06:00||4460||4460.5||4460.5||4460|634
1640613990000|2021-12-27 14:06:30|4461.5|4461|4461.5|4461|4461.5|4461|4461.5|4461|855
1640614000000|2021-12-27 14:06:40|4462|4461.5|4462|4461|4462|4461.5|4462|4461|603
1640614010000|2021-12-27 14:06:50|4461.5|4461.5|4462|4461|4462|4461.5|4461.5|4461|58
1640614020000|2021-12-27 14:07:00|4461.5|4461.5|4462|4461|4462|4461.5|4461.5|4461|40
1640614030000|2021-12-27 14:07:10||4461.5||4461||4461.5||4461|0
1640614040000|2021-12-27 14:07:20|4461.5||4461.5||4461.5||4461.5||0
1640614050000|2021-12-27 14:07:30|4461|4460.5|4461|4460.5|4461|4460.5|4461|4460.5|441
1640614060000|2021-12-27 14:07:40|4461.5||4461.5||4461.5||4461.5||0
1640614070000|2021-12-27 14:07:50|4461||4461||4461||4461||0
1640614080000|2021-12-27 14:08:00||4460||4460.5||4460.5||4460|594
1640614090000|2021-12-27 14:08:10|4460.5|4460|4460.5|4460|4460.5|4460|4460.5|4460|19
1640614100000|2021-12-27 14:08:20|||||||||160
1640614110000|2021-12-27 14:08:30|4461|4460.5|4461|4460.5|4461|4460.5|4461|4460.5|1118
1640614130000|2021-12-27 14:08:50|||||||||648
1640614140000|2021-12-27 14:09:00|4460.5|4460|4460.5|4460|4460.5|4460|4460.5|4460|383
1640614150000|2021-12-27 14:09:10|4461|4460.5|4461|4460|4461|4460.5|4461|4460|192
1640614160000|2021-12-27 14:09:20||4460.5||4460.5||4460.5||4460.5|0
1640614170000|2021-12-27 14:09:30|4461.5|4461|4462|4461.5|4462.5|4461.5|4461.5|4461|3985
1640614180000|2021-12-27 14:09:40|4462.5|4462|4462.5|4462|4462.5|4462|4462.5|4462|102
1640614190000|2021-12-27 14:09:50|4462|4461.5|4462|4461.5|4462|4461.5|4462|4461.5|214
1640614200000|2021-12-27 14:10:00|4462.5|4462|4462.5|4461.5|4462.5|4462|4462.5|4461.5|36
1640614210000|2021-12-27 14:10:10|4463|4462|4462.5|4462|4463|4462|4462.5|4462|330
1640614220000|2021-12-27 14:10:20||4461.5||4462||4462||4461.5|0
1640614230000|2021-12-27 14:10:30|4463||4462.5||4463||4462.5||774
1640614250000|2021-12-27 14:10:50|4462|4461.5|4462.5|4461.5|4462.5|4461.5|4462|4461.5|207
1640614260000|2021-12-27 14:11:00|4462|4462|4462.5|4462|4462.5|4462|4462|4461.5|221
1640614270000|2021-12-27 14:11:10||4461.5||4462||4462||4461.5|112
1640614280000|2021-12-27 14:11:20|4463|4462.5|4463|4462.5|4463.5|4462.5|4463|4462.5|1127
1640614290000|2021-12-27 14:11:30|4463.5||4463||4463.5||4463||443
1640614300000|2021-12-27 14:11:40|4462.5|4462|4463|4462.5|4463|4462.5|4462.5|4462|1199
1640614310000|2021-12-27 14:11:50|4463.5|4463|4463.5|4463|4463.5|4463|4463.5|4463|1664
1640614320000|2021-12-27 14:12:00|4464|4462.5|4463.5|4463|4464|4463|4463.5|4462.5|293
1640614360000|2021-12-27 14:12:40|4464|4463.5|4463.5|4463|4464|4463.5|4463.5|4463|390
1640614370000|2021-12-27 14:12:50|4464||4464||4464||4464||0
1640614390000|2021-12-27 14:13:10||4463.5||4463.5||4463.5||4463.5|103
1640614410000|2021-12-27 14:13:30|||||||||289
1640614420000|2021-12-27 14:13:40|4464.5|4464|4464.5|4463.5|4465|4464|4463|4462.5|4435
1640614430000|2021-12-27 14:13:50|4465|4464|4465|4464|4465|4464.5|4464.5|4464|1390
1640614440000|2021-12-27 14:14:00|4464.5|4464.5|4464.5|4464|4465|4464.5|4464.5|4464|161
1640614450000|2021-12-27 14:14:10|4465|4464.5|4465|4464|4465|4464.5|4464.5|4464|1214
1640614460000|2021-12-27 14:14:20|4464.5||4464.5||4464.5||4464.5||0
1640614470000|2021-12-27 14:14:30|4465|4464.5|4465|4464|4465|4464.5|4464.5|4464|122
1640614480000|2021-12-27 14:14:40|4464.5||4464.5||4465||4464.5||279
1640614490000|2021-12-27 14:14:50|4465|4464.5|4466|4465.5|4466|4465.5|4465|4464.5|1427
1640614500000|2021-12-27 14:15:00||4465||4465||4465||4465|0
1640614510000|2021-12-27 14:15:10|4465.5||4465.5||4465.5||4465.5||0
1640614520000|2021-12-27 14:15:20|4465|4464.5|4465.5|4465|4465.5|4465|4465|4464.5|2471
1640614530000|2021-12-27 14:15:30||4464.5||4464.5||4465||4464.5|0
1640614540000|2021-12-27 14:15:40||4465||4464.5||4465||4464.5|0
1640614550000|2021-12-27 14:15:50|||||||||8
1640614570000|2021-12-27 14:16:10|4465|4464|4464.5|4464|4465|4464|4464.5|4464|863
1640614590000|2021-12-27 14:16:30|||||||||2446
1640614600000|2021-12-27 14:16:40|4465|4464.5|4465.5|4465|4465.5|4465|4465|4464.5|5288
1640614610000|2021-12-27 14:16:50|4466|4465.5|4466|4465.5|4466|4465.5|4466|4465.5|838
1640614620000|2021-12-27 14:17:00|4465.5|4465|4466|4465|4466|4465|4465.5|4465|810
1640614630000|2021-12-27 14:17:10|4465.5||4465.5||4465.5||4465.5||0
1640614640000|2021-12-27 14:17:20|4465|4464.5|4465|4464.5|4465|4464.5|4465|4464.5|811
1640614670000|2021-12-27 14:17:50|4464.5|4464|4465|4464.5|4465|4464.5|4464.5|4464|217
1640614680000|2021-12-27 14:18:00|4464.5|4464|4464.5|4464|4464.5|4464|4464.5|4464|238
1640614700000|2021-12-27 14:18:20|4464|4463.5|4464|4463.5|4464|4463.5|4464|4463.5|1402
1640614710000|2021-12-27 14:18:30|4464.5|4464|4464.5|4464|4464.5|4464|4464.5|4464|57
1640614720000|2021-12-27 14:18:40|4465|4464.5|4464.5|4464|4465|4464.5|4464.5|4464|45
1640614730000|2021-12-27 14:18:50|4465||4465||4465||4465||37
1640614740000|2021-12-27 14:19:00|||||||||11
1640614750000|2021-12-27 14:19:10|4464.5||4464.5||4464.5||4464.5||16
1640614770000|2021-12-27 14:19:30||4463.5||4464||4464||4463.5|585
1640614780000|2021-12-27 14:19:40|4464|4463.5|4464.5|4464|4464.5|4464|4464|4463.5|2738
1640614790000|2021-12-27 14:19:50|||||||||356
1640614820000|2021-12-27 14:20:20|4464|4463.5|4464|4463.5|4464|4463.5|4464|4463.5|0
1640614840000|2021-12-27 14:20:40|4463.5|4463|4463.5|4463|4463.5|4463|4463.5|4463|714
1640614850000|2021-12-27 14:20:50|4464|4463.5|4464|4463.5|4464|4463.5|4463.5|4463|1109
1640614860000|2021-12-27 14:21:00||4463||4463||4463||4463|0
1640614870000|2021-12-27 14:21:10|4464.5|4463.5|4464.5|4464|4464.5|4464|4464.5|4463.5|3383
1640614880000|2021-12-27 14:21:20|||||||||559
1640614890000|2021-12-27 14:21:30|4465|4464.5|4465|4464|4465.5|4464.5|4464.5|4464|1685
1640614900000|2021-12-27 14:21:40||4464.5||4464||4464.5||4464|80
1640614910000|2021-12-27 14:21:50|4464.5||4464.5||4464.5||4464.5||180
1640614920000|2021-12-27 14:22:00|||||||||235
1640614930000|2021-12-27 14:22:10|4465|4464.5|4465|4464.5|4465|4464.5|4465|4464.5|57
1640614940000|2021-12-27 14:22:20|4464.5|4464|4465|4464|4465|4464|4464.5|4464|743
1640614950000|2021-12-27 14:22:30|4464.5||4464.5||4464.5||4464.5||0
1640614960000|2021-12-27 14:22:40|4464|4463.5|4464|4463.5|4464|4463.5|4464|4463.5|607
1640614970000|2021-12-27 14:22:50|4464.5|4464|4466|4465.5|4466.5|4465.5|4464.5|4464|3231
1640614980000|2021-12-27 14:23:00||4465||4465||4465||4465|0
1640614990000|2021-12-27 14:23:10|4466.5|4465.5|4466.5|4466|4466.5|4466|4466.5|4465.5|695
1640615000000|2021-12-27 14:23:20|||||||||785
1640615010000|2021-12-27 14:23:30|4466|4465.5|4466.5|4466|4466.5|4466|4466|4465.5|1328
1640615020000|2021-12-27 14:23:40|4466|4465.5|4466|4465.5|4466|4465.5|4466|4465.5|0
1640615030000|2021-12-27 14:23:50|4466.5|4466|4466|4465.5|4466.5|4466|4466|4465.5|337
1640615040000|2021-12-27 14:24:00|||||||||3
1640615050000|2021-12-27 14:24:10|4466.5|4466|4467|4466|4467|4466.5|4466.5|4466|1612
1640615060000|2021-12-27 14:24:20||4466.5||4466.5||4466.5||4466.5|0
1640615080000|2021-12-27 14:24:40|4467.5|4467|4466.5|4466|4467.5|4467|4466.5|4466|1748
1640615090000|2021-12-27 14:24:50|4467|4466.5|4467|4466|4467|4466.5|4467|4466|150
1640615100000|2021-12-27 14:25:00|4466.5||4467||4467||4466.5||0
1640615110000|2021-12-27 14:25:10|4466.5|4466.5|4467|4466|4467|4466.5|4466.5|4466|130
1640615120000|2021-12-27 14:25:20|4466.5||4467||4467||4466.5||0
1640615130000|2021-12-27 14:25:30|4466.5|4466.5|4468|4467.5|4468|4467.5|4466.5|4466.5|3569
1640615140000|2021-12-27 14:25:40|4468.5|4468|4468.5|4467.5|4468.5|4468|4468.5|4467.5|50
1640615150000|2021-12-27 14:25:50|4469|4468|4469|4468|4469|4468|4469|4468|0
1640615170000|2021-12-27 14:26:10|4468.5|4468.5|4468.5|4468|4469|4468.5|4468.5|4468|837
1640615180000|2021-12-27 14:26:20|4469|4468.5|4469|4468|4469|4468.5|4468.5|4468|330
1640615190000|2021-12-27 14:26:30|4468.5|4468.5|4469|4468.5|4469|4468.5|4468.5|4468|750
1640615210000|2021-12-27 14:26:50|4469.5|4469|4471|4470.5|4471|4470.5|4469.5|4468.5|2146
1640615220000|2021-12-27 14:27:00|4471.5|4471|4471|4470.5|4471.5|4471|4470.5|4470|3761
1640615230000|2021-12-27 14:27:10|4470.5|4470|4471|4470.5|4471|4470.5|4470.5|4470|295
1640615240000|2021-12-27 14:27:20|4470.5|4470|4471|4470|4471|4470.5|4470|4469.5|3000
1640615260000|2021-12-27 14:27:40|4471.5|4470.5|4471|4470.5|4471.5|4471|4471|4470.5|1217
1640615270000|2021-12-27 14:27:50|4471.5|4471|4471|4470.5|4471.5|4471|4471|4470.5|1919
1640615280000|2021-12-27 14:28:00|4470.5|4470|4471|4470.5|4471|4470.5|4470.5|4470|1195
1640615290000|2021-12-27 14:28:10||4470||4470||4470||4470|0
1640615300000|2021-12-27 14:28:20|4470.5||4470.5||4470.5||4470.5||335
1640615310000|2021-12-27 14:28:30|4471|4470.5|4471|4470.5|4471|4470.5|4470.5|4470|2162
1640615320000|2021-12-27 14:28:40|4470.5|4470|4470.5|4470|4470.5|4470|4470.5|4470|57
1640615330000|2021-12-27 14:28:50|||||||||2
1640615340000|2021-12-27 14:29:00|4471|4470.5|4471|4470|4471|4470.5|4470.5|4470|0
1640615350000|2021-12-27 14:29:10|4471.5|4470.5|4471|4470.5|4471.5|4470.5|4471|4470|1817
1640615360000|2021-12-27 14:29:20|4471.5|4471|4472|4471.5|4472|4471.5|4471.5|4471|1133
1640615370000|2021-12-27 14:29:30|4472.5|4472|4472|4471.5|4472.5|4472|4471.5|4471|216
1640615380000|2021-12-27 14:29:40|4472.5||4472.5||4472.5||4472||357
1640615390000|2021-12-27 14:29:50|4472|4471|4472.5|4472|4473|4472.5|4471.5|4471|2297
1640615400000|2021-12-27 14:30:00|4473|4472.5|4470.5|4470|4473|4472.5|4470|4469.5|5591
1640615410000|2021-12-27 14:30:10|4470|4469.5|4470.5|4470|4470.5|4470|4470|4469.5|329
1640615420000|2021-12-27 14:30:20|4471|4470.5|4473|4472.5|4473.5|4472.5|4471|4470.5|30471
1640615430000|2021-12-27 14:30:30|4472.5|4472|4472.5|4472|4473|4472.5|4472.5|4472|738
1640615440000|2021-12-27 14:30:40|4473|4472.5|4472.5|4472|4473|4472.5|4472.5|4472|573
1640615450000|2021-12-27 14:30:50|4473||4472.5||4473||4472.5||0
1640615460000|2021-12-27 14:31:00|4473|4472.5|4474|4473|4474|4473|4472.5|4472.5|2164
1640615470000|2021-12-27 14:31:10|4474.5|4473.5|4473.5|4473|4475|4474|4473.5|4473|1335
1640615480000|2021-12-27 14:31:20|4474|4473.5|4473.5|4473|4474|4473.5|4473.5|4473|458
1640615490000|2021-12-27 14:31:30|4473|4472.5|4473|4472|4473|4472.5|4472.5|4472|10250
1640615500000|2021-12-27 14:31:40|4472.5|4472.5|4472.5|4472|4473|4472.5|4472|4471.5|5525
1640615510000|2021-12-27 14:31:50|4473|4472.5|4472|4471.5|4473.5|4473|4472|4471.5|5446
1640615520000|2021-12-27 14:32:00|4471.5|4471|4470.5|4469.5|4472|4471|4470.5|4469.5|1930
1640615530000|2021-12-27 14:32:10|4470|4470|4470.5|4469.5|4471|4470.5|4470|4469.5|1460
1640615540000|2021-12-27 14:32:20|4470|4470|4470|4469.5|4470.5|4470|4470|4469.5|2199
1640615550000|2021-12-27 14:32:30|4469.5|4469|4469|4468.5|4469.5|4469|4468.5|4468|9629
1640615560000|2021-12-27 14:32:40|4469.5||4469||4469.5||4469||0
1640615570000|2021-12-27 14:32:50|4469.5||4469||4469.5||4469||510
1640615580000|2021-12-27 14:33:00|4468.5|4468|4468|4467|4469|4468|4467|4466.5|8197
1640615590000|2021-12-27 14:33:10|4467.5|4466.5|4467.5|4467|4467.5|4467|4467|4466|2232
1640615600000|2021-12-27 14:33:20|4467|4466.5|4467|4466.5|4467.5|4466.5|4467|4466.5|100
1640615610000|2021-12-27 14:33:30|4467.5|4467|4468|4467.5|4469.5|4468.5|4467|4466.5|5935
1640615620000|2021-12-27 14:33:40|4468.5|4468|4467.5|4467|4468.5|4468|4467.5|4467|2891
1640615630000|2021-12-27 14:33:50|4467|4466.5|4467|4466.5|4467.5|4467|4466.5|4466|7848
1640615640000|2021-12-27 14:34:00|4467.5|4467|4467|4466.5|4467.5|4467|4467|4466.5|2647
1640615650000|2021-12-27 14:34:10|4466.5|4466|4466.5|4466|4467|4466|4466.5|4466|2060
1640615660000|2021-12-27 14:34:20|4466|4465.5|4465.5|4465|4466|4465.5|4465|4464.5|1590
1640615670000|2021-12-27 14:34:30|4465|4464.5|4463.5|4463|4465|4464.5|4463.5|4463|1567
1640615680000|2021-12-27 14:34:40|4464|4463.5|4463.5|4462.5|4464.5|4463.5|4463|4462.5|713
1640615690000|2021-12-27 14:34:50|4463|4462|4462|4461.5|4463|4462|4462|4461.5|526
1640615700000|2021-12-27 14:35:00|4461.5|4461|4460.5|4460|4462|4461.5|4460.5|4460|4829
1640615710000|2021-12-27 14:35:10|4460|4459.5|4459.5|4459|4460|4459.5|4459.5|4459|893
1640615720000|2021-12-27 14:35:20|4460|4459.5|4459.5|4459|4460|4459.5|4459.5|4459|270
1640615730000|2021-12-27 14:35:30|4459|4458.5|4458.5|4458|4459|4458.5|4458.5|4457.5|681
1640615740000|2021-12-27 14:35:40|4458|4457.5|4458|4457.5|4458|4458|4458|4457.5|100
1640615750000|2021-12-27 14:35:50|4457.5|4457|4457|4456|4457.5|4457|4457|4456|744
1640615760000|2021-12-27 14:36:00|4456.5|4456.5|4456.5|4456|4456.5|4456.5|4456.5|4455.5|167
1640615770000|2021-12-27 14:36:10|4457|4456.5|4459|4458|4460|4458.5|4457|4456.5|5096
1640615780000|2021-12-27 14:36:20|4458.5|4457.5|4458.5|4458|4458.5|4458|4458|4457|623
1640615790000|2021-12-27 14:36:30|4459|4457.5|4458|4457.5|4459|4457.5|4458|4457.5|292
1640615800000|2021-12-27 14:36:40|4457.5|4457|4458.5|4457.5|4459|4458|4457.5|4457|1160
1640615810000|2021-12-27 14:36:50|4458|4458|4458.5|4458|4459|4458.5|4458|4457.5|207
1640615820000|2021-12-27 14:37:00|4458|4457.5|4457.5|4456.5|4458|4457.5|4456.5|4455.5|2400
1640615830000|2021-12-27 14:37:10|4458|4457|4459|4458.5|4459.5|4458.5|4458|4457|1167
1640615840000|2021-12-27 14:37:20|4458.5|4458|4457|4456|4458.5|4458|4457|4456|643
1640615850000|2021-12-27 14:37:30|4456.5|4455.5|4456.5|4455|4456.5|4456|4456|4455|322
1640615860000|2021-12-27 14:37:40||4455.5||4455||4455.5||4455|170
1640615870000|2021-12-27 14:37:50|4456|4455.5|4455.5|4455|4456|4455.5|4455.5|4455|459
1640615880000|2021-12-27 14:38:00|4456|4454.5|4453|4452.5|4456|4454.5|4453|4452|3427
1640615890000|2021-12-27 14:38:10|4453.5|4453|4453.5|4452|4454.5|4453.5|4453.5|4452|8167
1640615900000|2021-12-27 14:38:20|4453|4452.5|4453.5|4453|4454|4453|4453|4452.5|670
1640615910000|2021-12-27 14:38:30|4454|4453.5|4454.5|4453.5|4454.5|4453.5|4453.5|4453.5|401
1640615920000|2021-12-27 14:38:40|4455|4454|4455|4454.5|4456|4454.5|4455|4454|944
1640615930000|2021-12-27 14:38:50|4456|4454|4455.5|4454.5|4456|4455|4455.5|4454|328
1640615940000|2021-12-27 14:39:00|4455|4455|4456|4455|4456|4455|4454.5|4453.5|5376
1640615950000|2021-12-27 14:39:10|4455.5|4454.5|4457|4456|4457|4456|4455|4454.5|871
1640615960000|2021-12-27 14:39:20|4456.5|4455.5|4455.5|4455|4456.5|4455.5|4455.5|4454.5|1669
1640615970000|2021-12-27 14:39:30|4456|4455.5|4456|4455|4456|4455.5|4456|4455|0
1640615980000|2021-12-27 14:39:40|4455.5|4455.5|4455.5|4455|4455.5|4455.5|4455.5|4455|268
1640615990000|2021-12-27 14:39:50|4456|4455.5|4456.5|4456|4457|4456|4456|4455.5|1616
1640616000000|2021-12-27 14:40:00|4457|4456.5|4458.5|4458|4458.5|4458|4456|4455.5|3338
1640616010000|2021-12-27 14:40:10|4458|4457.5|4458.5|4457|4458.5|4458|4457.5|4457|1279
1640616020000|2021-12-27 14:40:20|4458|4457.5|4460.5|4459.5|4460.5|4459.5|4458|4457.5|1754
1640616030000|2021-12-27 14:40:30|4461|4460|4461.5|4460.5|4461.5|4460.5|4460.5|4460|1630
1640616040000|2021-12-27 14:40:40|4462|4461|4462|4461|4462|4461.5|4462|4461|301
1640616050000|2021-12-27 14:40:50||4461.5||4461.5||4461.5||4461|0
1640616060000|2021-12-27 14:41:00|4462.5|4462|4464|4463.5|4464|4463.5|4462.5|4462|3400
1640616070000|2021-12-27 14:41:10|4464.5|4464|4466.5|4465.5|4466.5|4465.5|4464.5|4464|4300
1640616080000|2021-12-27 14:41:20|4466|4465|4465|4464|4466|4465|4464.5|4464|4248
1640616090000|2021-12-27 14:41:30|4464.5|4464.5|4465.5|4464.5|4465.5|4465|4464.5|4464.5|859
1640616100000|2021-12-27 14:41:40|4466|4465|4466.5|4465.5|4466.5|4465.5|4466|4465|396
1640616110000|2021-12-27 14:41:50|4466|4466|4467|4466.5|4467.5|4466.5|4466|4466|266
1640616120000|2021-12-27 14:42:00|4467.5|4467|4467.5|4466.5|4468.5|4468|4467|4466.5|7897
1640616130000|2021-12-27 14:42:10|4468|4467|4468.5|4468|4468.5|4468|4468|4466.5|1056
1640616140000|2021-12-27 14:42:20|4469|4467.5|4470|4469|4470.5|4469.5|4469|4467.5|2590
1640616150000|2021-12-27 14:42:30|4469.5|4468.5|4469.5|4469|4469.5|4469|4469|4468|173
1640616160000|2021-12-27 14:42:40|4469|4468.5|4470.5|4469.5|4470.5|4470|4469|4468.5|4882
1640616170000|2021-12-27 14:42:50|4470|4470|4470|4469.5|4471.5|4470.5|4470|4469.5|4110
1640616180000|2021-12-27 14:43:00|4469.5|4469|4469|4468.5|4469.5|4469|4469|4468.5|2470
1640616190000|2021-12-27 14:43:10|4469.5|4469|4469|4468|4469.5|4469|4469|4468|1717
1640616200000|2021-12-27 14:43:20|4469.5|4468.5|4470.5|4470|4470.5|4470|4469.5|4468|1093
1640616210000|2021-12-27 14:43:30|4471|4469.5|4470.5|4469.5|4471.5|4470.5|4470.5|4469.5|2185
1640616220000|2021-12-27 14:43:40|4470|4469|4470|4469|4470|4469.5|4469.5|4469|1157
1640616230000|2021-12-27 14:43:50|4469.5|4469.5|4470|4469.5|4470|4469.5|4469.5|4469|427
1640616240000|2021-12-27 14:44:00||4469||4469||4469.5||4469|0
1640616250000|2021-12-27 14:44:10|4469.5|4469.5|4469.5|4469|4470|4469.5|4469.5|4469|109
1640616260000|2021-12-27 14:44:20|4469|4468.5|4470|4469.5|4470|4469.5|4468.5|4468|2887
1640616270000|2021-12-27 14:44:30|4469.5|4469|4469.5|4469|4470|4469|4469.5|4469|247
1640616280000|2021-12-27 14:44:40||4468.5||4468.5||4468.5||4468.5|0
1640616290000|2021-12-27 14:44:50|4469|4468|4469|4468.5|4469.5|4468.5|4468.5|4468|560
1640616300000|2021-12-27 14:45:00|4469.5|4469|4471.5|4470.5|4472|4471|4469.5|4469|2374
1640616310000|2021-12-27 14:45:10|4472|4471|4471.5|4470.5|4473|4472|4471.5|4470.5|1818
1640616320000|2021-12-27 14:45:20|4472|4471|4473|4472|4473|4472.5|4471.5|4471|1736
1640616330000|2021-12-27 14:45:30|4473.5|4472.5|4474.5|4473.5|4474.5|4474|4473.5|4472|1454
1640616340000|2021-12-27 14:45:40|4475|4474|4476|4475.5|4476|4475.5|4475|4474|3850
1640616350000|2021-12-27 14:45:50|4475.5|4475|4475.5|4475|4475.5|4475|4475|4474.5|1779
1640616360000|2021-12-27 14:46:00|4476|4474.5|4477|4476|4477|4476|4475.5|4474.5|714
1640616370000|2021-12-27 14:46:10|4477.5|4476.5|4478|4477.5|4478.5|4478|4477.5|4476.5|15477
1640616380000|2021-12-27 14:46:20|4478.5|4477|4478.5|4478|4478.5|4478|4478|4477|534
1640616390000|2021-12-27 14:46:30|4478|4477.5|4477.5|4477|4478|4478|4477.5|4476.5|3120
1640616400000|2021-12-27 14:46:40|4478|4477.5|4478.5|4477.5|4479|4478.5|4478|4477.5|2807
1640616410000|2021-12-27 14:46:50|4478|4477|4477.5|4477|4478|4477|4477.5|4476.5|719
1640616420000|2021-12-27 14:47:00|4477|4476.5|4477.5|4477|4477.5|4477|4477|4476.5|367
1640616430000|2021-12-27 14:47:10|4478|4477.5|4479|4478|4479.5|4478.5|4478|4477.5|839
1640616440000|2021-12-27 14:47:20|4479.5|4478.5|4478|4477.5|4479.5|4478.5|4477.5|4477|1735
1640616460000|2021-12-27 14:47:40|4477.5|4477|4478|4477|4478|4477.5|4477.5|4477|360
1640616470000|2021-12-27 14:47:50|4477.5|4477.5|4478|4477.5|4478|4477.5|4477.5|4477|375
1640616480000|2021-12-27 14:48:00|4478.5|4478|4479.5|4479|4480.5|4479.5|4478|4477|14867
1640616490000|2021-12-27 14:48:10|4480||4480||4480||4479.5||0
1640616500000|2021-12-27 14:48:20|4480.5|4479.5|4479.5|4478.5|4481|4480|4479.5|4478.5|2310
1640616510000|2021-12-27 14:48:30|4479|4479|4479.5|4479|4480|4479.5|4479|4478.5|1838
1640616520000|2021-12-27 14:48:40|4480|4479.5|4481|4480|4481|4480.5|4480|4479.5|917
1640616530000|2021-12-27 14:48:50|4480.5|4480.5|4482|4481|4482|4481|4480.5|4480|1470
1640616540000|2021-12-27 14:49:00|4481.5|4480.5|4482|4481.5|4482|4481.5|4481|4480.5|1979
1640616550000|2021-12-27 14:49:10|4482.5|4482|4482.5|4481.5|4482.5|4482|4482.5|4481.5|971
1640616560000|2021-12-27 14:49:20|4482||4482||4482||4482||1088
1640616570000|2021-12-27 14:49:30|4482.5|4482|4482.5|4482|4483.5|4482.5|4482.5|4481.5|1554
1640616580000|2021-12-27 14:49:40|4483|4482.5|4484|4483.5|4484.5|4484|4483|4482.5|2701
1640616590000|2021-12-27 14:49:50|4484.5|4484|4485|4484.5|4485|4484.5|4484.5|4484|344
1640616600000|2021-12-27 14:50:00|4484.5|4484|4485|4484|4485|4484|4483|4482.5|5476
1640616620000|2021-12-27 14:50:20|4484.5||4485||4485||4484.5||0
1640616630000|2021-12-27 14:50:30|||||||||34
1640616640000|2021-12-27 14:50:40|4484.5|4484.5|4486|4485|4486.5|4485.5|4484.5|4484.5|2027
1640616650000|2021-12-27 14:50:50|4486.5|4485.5|4486|4485.5|4486.5|4485.5|4486|4485|222
1640616660000|2021-12-27 14:51:00|4486.5|4486|4485|4484.5|4486.5|4486|4484.5|4484|2848
1640616670000|2021-12-27 14:51:10|4484.5|4484|4485|4484.5|4486|4485|4484.5|4484|2078
1640616680000|2021-12-27 14:51:20|4485.5|4485|4485|4484.5|4485.5|4485|4485|4484.5|494
1640616690000|2021-12-27 14:51:30|||||||||200
1640616700000|2021-12-27 14:51:40|4485.5|4485|4485.5|4484.5|4485.5|4485|4485|4484.5|819
1640616710000|2021-12-27 14:51:50|4485|4484|4483.5|4483|4485|4484.5|4483|4482.5|1365
1640616720000|2021-12-27 14:52:00|4483|4482.5|4484.5|4484|4484.5|4484|4483|4482.5|2465
1640616730000|2021-12-27 14:52:10|4484|4483.5|4484.5|4484|4484.5|4484|4484|4483.5|113
1640616740000|2021-12-27 14:52:20|4484|4483.5|4484|4483.5|4484.5|4484|4484|4483.5|56
1640616750000|2021-12-27 14:52:30|4484.5|4484|4484|4483.5|4484.5|4484|4484|4483.5|0
1640616770000|2021-12-27 14:52:50|4484.5|4484|4482.5|4482|4484.5|4484|4482.5|4481.5|3409
1640616780000|2021-12-27 14:53:00|4483|4482.5|4482.5|4482|4483|4482.5|4482.5|4481.5|1118
1640616790000|2021-12-27 14:53:10|4482|4481.5|4481|4480.5|4482|4481.5|4481|4480|408
1640616800000|2021-12-27 14:53:20|||||||||109
1640616810000|2021-12-27 14:53:30|4480.5|4480|4480.5|4480|4480.5|4480|4480.5|4480|645
1640616820000|2021-12-27 14:53:40|4480|4479.5|4480|4479.5|4480|4479.5|4480|4479.5|325
1640616840000|2021-12-27 14:54:00|4479.5|4479|4479.5|4478.5|4480|4479|4478.5|4478|1542
1640616850000|2021-12-27 14:54:10|4479|4479|4479|4478|4479.5|4479|4478.5|4477.5|4614
1640616860000|2021-12-27 14:54:20|4478.5||4478.5||4478.5||4478.5||0
1640616870000|2021-12-27 14:54:30|4478|4477.5|4478|4477.5|4478|4477.5|4478|4477.5|3091
1640616880000|2021-12-27 14:54:40|4478.5|4478|4478.5|4477.5|4478.5|4478|4478.5|4477.5|786
1640616890000|2021-12-27 14:54:50|4479|4478|4479.5|4479|4480.5|4479.5|4479|4478|1004
1640616900000|2021-12-27 14:55:00|4480||4480||4480||4480||0
1640616910000|2021-12-27 14:55:10|4479.5|4478.5|4478.5|4478|4479.5|4478.5|4478|4477.5|4463
1640616920000|2021-12-27 14:55:20|4478|4477.5|4477.5|4477|4478|4477.5|4477.5|4476.5|896
1640616930000|2021-12-27 14:55:30|4477|4476.5|4477|4476|4477|4476.5|4476.5|4475.5|559
1640616940000|2021-12-27 14:55:40|4476.5|4476.5|4475.5|4475|4477|4476.5|4475.5|4475|708
1640616950000|2021-12-27 14:55:50|4475|4474.5|4475|4474.5|4475.5|4474.5|4474.5|4474|620
1640616960000|2021-12-27 14:56:00|4474.5|4474|4474|4473.5|4475|4474.5|4474|4473|3671
1640616970000|2021-12-27 14:56:10|4474.5|4474|4475|4474|4475|4474.5|4474.5|4474|1560
1640616980000|2021-12-27 14:56:20|4474.5|4474.5|4475.5|4474.5|4475.5|4475|4474.5|4474.5|657
1640616990000|2021-12-27 14:56:30|4475||4475||4475||4475||593
1640617000000|2021-12-27 14:56:40|4475.5|4475|4475.5|4474.5|4476|4475|4475.5|4474.5|0
1640617010000|2021-12-27 14:56:50|4476|4475|4476.5|4475.5|4477|4476|4475.5|4474.5|616
1640617020000|2021-12-27 14:57:00|4476|4475|4474|4473|4476.5|4475.5|4474|4473|6074
1640617030000|2021-12-27 14:57:10||4473.5||4473||4473.5||4473|145
1640617040000|2021-12-27 14:57:20|4473.5||4473.5||4473.5||4473.5||124
1640617050000|2021-12-27 14:57:30|4473|4472.5|4473|4472.5|4473.5|4472.5|4472.5|4472|622
1640617060000|2021-12-27 14:57:40|4472.5|4472|4473|4472|4473|4472|4472.5|4472|61
1640617070000|2021-12-27 14:57:50|4472.5|4471.5|4472|4471.5|4472.5|4472|4471.5|4470.5|1056
1640617080000|2021-12-27 14:58:00|4472.5|4472|4472|4471.5|4472.5|4472|4472|4471.5|1543
1640617090000|2021-12-27 14:58:10|4472.5|4472|4472.5|4471.5|4473.5|4473|4472|4471.5|3921
1640617100000|2021-12-27 14:58:20|4472||4472.5||4472.5||4472||258
1640617110000|2021-12-27 14:58:30|4472||4472.5||4472.5||4472||150
1640617120000|2021-12-27 14:58:40||4472||4472||4472||4472|0
1640617130000|2021-12-27 14:58:50|4473|4472.5|4473.5|4472.5|4473.5|4472.5|4473|4472.5|1900
1640617140000|2021-12-27 14:59:00|4474|4473|4474.5|4473.5|4474.5|4474|4473.5|4473|1210
1640617150000|2021-12-27 14:59:10|4474|4474|4474|4473.5|4474.5|4474|4474|4473.5|415
1640617160000|2021-12-27 14:59:20|4474.5|4474|4474.5|4474|4475|4474|4474.5|4473.5|1307
1640617170000|2021-12-27 14:59:30|4475|4474.5|4475|4474|4475.5|4475|4475|4474|3721
1640617190000|2021-12-27 14:59:50|4474.5|4474.5|4474.5|4474|4475|4474.5|4474.5|4474|470
1640617200000|2021-12-27 15:00:00|4475|4474.5|4474.5|4474|4475|4474.5|4473.5|4473|3871
1640617210000|2021-12-27 15:00:10|4474|4473.5|4474.5|4473.5|4475|4474.5|4474|4473.5|2229
1640617220000|2021-12-27 15:00:20|4474|4474|4474|4473.5|4474.5|4474|4474|4473.5|636
1640617240000|2021-12-27 15:00:40|4474.5|4474|4475.5|4474.5|4475.5|4475|4474.5|4474|1989
1640617250000|2021-12-27 15:00:50|4476|4475|4477|4476.5|4477|4476.5|4476|4475|838
1640617260000|2021-12-27 15:01:00|4477.5|4477|4476|4475.5|4477.5|4477|4475.5|4475|7063
1640617270000|2021-12-27 15:01:10|4476.5|4476|4476.5|4476|4477|4476.5|4476|4475.5|624
1640617280000|2021-12-27 15:01:20|4477|4476.5|4477|4476.5|4477|4476.5|4477|4476|103
1640617290000|2021-12-27 15:01:30|4477.5|4477|4477.5|4477|4478|4477.5|4477|4476.5|450
1640617300000|2021-12-27 15:01:40|4477|4476.5|4478|4476.5|4478|4477|4477|4476.5|1320
1640617310000|2021-12-27 15:01:50|4477.5|4477|4477.5|4476.5|4477.5|4477|4477|4476.5|417
1640617320000|2021-12-27 15:02:00|4477|4477|4477|4476.5|4477|4477|4477|4476.5|3
1640617330000|2021-12-27 15:02:10|4476.5|4476|4477|4476.5|4477|4476.5|4476.5|4476|793
1640617340000|2021-12-27 15:02:20|4477.5|4477|4477.5|4477|4477.5|4477|4477.5|4477|233
1640617350000|2021-12-27 15:02:30|4478|4477.5|4478|4477|4478|4477.5|4477.5|4477|953
1640617360000|2021-12-27 15:02:40|4477.5|4477.5|4478|4477|4478|4477.5|4477.5|4477|202
1640617370000|2021-12-27 15:02:50|4477.5|4476.5|4477.5|4476.5|4478|4476.5|4477|4476|2701
1640617380000|2021-12-27 15:03:00|4477|4477|4477|4476|4478|4477.5|4477|4476|995
1640617390000|2021-12-27 15:03:10|4477.5|4476.5|4478|4477.5|4478|4477.5|4477.5|4476.5|902
1640617400000|2021-12-27 15:03:20|4478.5|4478|4478.5|4478|4479|4478|4478|4477.5|1577
1640617410000|2021-12-27 15:03:30|4478|4477.5|4478|4477.5|4478.5|4478|4478|4477.5|503
1640617420000|2021-12-27 15:03:40|4477.5|4477|4477|4476.5|4477.5|4477|4476.5|4476|1870
1640617430000|2021-12-27 15:03:50|||||||||130
1640617440000|2021-12-27 15:04:00|4477.5|4477|4477.5|4476.5|4477.5|4477|4477|4476.5|5722
1640617450000|2021-12-27 15:04:10|4478|4477|4478|4477.5|4478.5|4477.5|4477.5|4477|2569
1640617460000|2021-12-27 15:04:20|4478.5|4478|4479.5|4479|4479.5|4479|4478.5|4478|1094
1640617470000|2021-12-27 15:04:30|4479|4478.5|4477|4476.5|4479|4479|4476|4475.5|15992
1640617480000|2021-12-27 15:04:40|4477.5|4477|4477.5|4477|4478|4477.5|4477|4476.5|899
1640617490000|2021-12-27 15:04:50|4478|4477.5|4478|4477|4478|4477.5|4477.5|4477|119
1640617500000|2021-12-27 15:05:00|4477.5|4477.5|4479|4478.5|4479.5|4479|4477.5|4477.5|3745
1640617510000|2021-12-27 15:05:10|4479.5|4479|4479.5|4479|4480|4479|4479.5|4478.5|831
1640617520000|2021-12-27 15:05:20|4479|4478.5|4480|4479|4480.5|4480|4479|4478.5|5896
1640617530000|2021-12-27 15:05:30|4479.5|4479.5|4480|4479|4480|4479.5|4479.5|4479|250
1640617540000|2021-12-27 15:05:40||4479.5||4479.5||4479.5||4479.5|0
1640617550000|2021-12-27 15:05:50|4480.5|4480|4480|4479|4480.5|4480|4479.5|4479|1511
1640617560000|2021-12-27 15:06:00|4479.5|4479.5|4480|4479|4480|4479.5|4479.5|4479|1744
1640617570000|2021-12-27 15:06:10|4479.5|4478.5|4479.5|4478.5|4479.5|4479|4478.5|4478|922
1640617580000|2021-12-27 15:06:20|4479|4478|4479|4478|4479|4478|4479|4478|0
1640617590000|2021-12-27 15:06:30|4478.5||4478.5||4478.5||4478.5||0
1640617600000|2021-12-27 15:06:40|4478|4477.5|4477.5|4477|4478|4477.5|4477.5|4476.5|1833
1640617610000|2021-12-27 15:06:50|4477|4476.5|4477.5|4476.5|4477.5|4476.5|4477|4476.5|56
1640617620000|2021-12-27 15:07:00|4477|4477|4479|4478|4479|4478|4477|4477|876
1640617630000|2021-12-27 15:07:10|4478.5|4477.5|4478.5|4478|4478.5|4478|4478.5|4477.5|0
1640617640000|2021-12-27 15:07:20|4479|4478.5|4478.5|4478|4479|4478.5|4478.5|4478|203
1640617650000|2021-12-27 15:07:30|4479|4478.5|4479|4478.5|4479|4478.5|4479|4478.5|562
1640617660000|2021-12-27 15:07:40|4479.5|4479|4480|4479.5|4480|4479.5|4479.5|4479|349
1640617670000|2021-12-27 15:07:50||4479||4479.5||4479.5||4479|355
1640617680000|2021-12-27 15:08:00|4479.5|4479|4479.5|4479|4480|4479.5|4479.5|4479|982
1640617690000|2021-12-27 15:08:10|4479|4478.5|4479|4478.5|4479|4478.5|4479|4478.5|2987
1640617700000|2021-12-27 15:08:20|4478.5|4478|4478|4477|4478.5|4478|4477.5|4477|1602
1640617710000|2021-12-27 15:08:30|4477.5|4476.5|4476|4475.5|4477.5|4476.5|4476|4475.5|733
1640617720000|2021-12-27 15:08:40|4475.5|4475|4476|4475|4476|4475|4475.5|4475|215
1640617730000|2021-12-27 15:08:50|4476.5|4475.5|4476|4475.5|4476.5|4476|4475.5|4475|1183
1640617740000|2021-12-27 15:09:00|4476.5|4476|4477|4476.5|4477|4476.5|4476.5|4475.5|1731
1640617750000|2021-12-27 15:09:10|4477.5|4477|4478|4477.5|4478.5|4477.5|4477.5|4476.5|2162
1640617760000|2021-12-27 15:09:20|4478.5|4478|4478|4477.5|4478.5|4478|4478|4477.5|830
1640617770000|2021-12-27 15:09:30|4478.5|4478|4479.5|4478.5|4479.5|4478.5|4478|4478|1291
1640617780000|2021-12-27 15:09:40|4479|4479|4480.5|4480|4481|4480|4479|4478.5|1490
1640617790000|2021-12-27 15:09:50|4481|4480.5|4481|4480.5|4481.5|4480.5|4480.5|4480|2899
1640617800000|2021-12-27 15:10:00|4480.5|4480|4479|4478.5|4480.5|4480|4479|4478|5248
1640617810000|2021-12-27 15:10:10|4478.5|4478|4478.5|4478|4478.5|4478.5|4478|4477.5|694
1640617820000|2021-12-27 15:10:20|4479|4478.5|4480|4479|4480|4479.5|4478.5|4478|972
1640617830000|2021-12-27 15:10:30|4479.5|4479.5|4478.5|4478|4480|4479.5|4478.5|4477.5|2196
1640617840000|2021-12-27 15:10:40|4478|4477.5|4478|4477.5|4478|4477.5|4477.5|4477|521
1640617850000|2021-12-27 15:10:50|4477.5|4477|4477.5|4477|4478|4477|4477.5|4477|102
1640617860000|2021-12-27 15:11:00|4477|4476.5|4476|4475.5|4477|4476.5|4476|4475|1273
1640617870000|2021-12-27 15:11:10|4475.5|4475|4475.5|4475|4475.5|4475|4475.5|4474.5|458
1640617880000|2021-12-27 15:11:20|4476|4475.5|4475.5|4475|4476.5|4475.5|4475.5|4475|1159
1640617890000|2021-12-27 15:11:30|4476|4475.5|4476.5|4475.5|4476.5|4476|4476|4475|453
1640617900000|2021-12-27 15:11:40|4476|4475|4476|4475|4476.5|4475|4475.5|4475|340
1640617910000|2021-12-27 15:11:50|4475.5|4474.5|4475|4474|4475.5|4475|4474.5|4474|1312
1640617920000|2021-12-27 15:12:00|4474.5|4473.5|4474.5|4474|4475|4474|4474|4473.5|1483
1640617930000|2021-12-27 15:12:10|4475|4474.5|4476|4475|4476|4475.5|4474.5|4474|658
1640617940000|2021-12-27 15:12:20|4475.5||4475.5||4476||4475.5||255
1640617950000|2021-12-27 15:12:30|4475|4474.5|4475.5|4474.5|4475.5|4475|4475|4474.5|181
1640617960000|2021-12-27 15:12:40|4476|4475|4475.5|4475|4476|4475|4475.5|4474.5|1550
1640617970000|2021-12-27 15:12:50|4476|4475.5|4476|4475.5|4476|4475.5|4475.5|4475|1319
1640617980000|2021-12-27 15:13:00|4476.5|4476|4478|4477|4478.5|4477.5|4476.5|4476|1827
1640617990000|2021-12-27 15:13:10|4477.5|4476.5|4477.5|4476.5|4477.5|4477|4477|4476.5|2619
1640618000000|2021-12-27 15:13:20|4477|4476|4477.5|4477|4477.5|4477|4476.5|4476|1000
1640618010000|2021-12-27 15:13:30|4478|4476.5|4478|4477.5|4478.5|4478|4478|4476.5|1218
1640618020000|2021-12-27 15:13:40|4478.5|4478|4478.5|4477.5|4478.5|4478|4478|4477.5|669
1640618030000|2021-12-27 15:13:50|4478|4478|4479|4478.5|4479|4478.5|4478|4478|1136
1640618040000|2021-12-27 15:14:00|4478.5|4478|4478|4477|4479|4478.5|4478|4477|2725
1640618050000|2021-12-27 15:14:10|4477.5|4477.5|4478|4477|4478|4477.5|4477.5|4477|1435
1640618060000|2021-12-27 15:14:20|4477.5|4476.5|4477.5|4477|4477.5|4477|4477.5|4476.5|113
1640618070000|2021-12-27 15:14:30|4478|4477.5|4479.5|4479|4480|4479.5|4477.5|4477.5|1905
1640618080000|2021-12-27 15:14:40|4480|4478.5|4479.5|4478.5|4480|4479|4479.5|4478.5|352
1640618090000|2021-12-27 15:14:50|4479|4479|4479.5|4478.5|4479.5|4479|4479|4478.5|173
1640618100000|2021-12-27 15:15:00|4479|4479|4479|4478.5|4479.5|4479|4479|4478.5|253
1640618110000|2021-12-27 15:15:10|4478.5|4478|4478|4477.5|4479|4478|4478|4477.5|1333
1640618120000|2021-12-27 15:15:20|4478.5|4478|4478.5|4477.5|4478.5|4478|4478|4477.5|867
1640618130000|2021-12-27 15:15:30|4478|4478|4479.5|4478.5|4480|4479|4478|4477.5|1170
1640618140000|2021-12-27 15:15:40||4479||4479||4479||4479|222
1640618150000|2021-12-27 15:15:50|4479|4478.5|4479.5|4478.5|4479.5|4479|4479|4478.5|159
1640618160000|2021-12-27 15:16:00|4479|4478|4478.5|4477.5|4479|4478|4478|4477.5|2360
1640618170000|2021-12-27 15:16:10|4478|4478|4478.5|4478|4478.5|4478|4478|4477.5|145
1640618180000|2021-12-27 15:16:20|4478|4477.5|4478|4477.5|4478.5|4478|4478|4477.5|777
1640618190000|2021-12-27 15:16:30|4478.5|4478|4478|4477|4478.5|4478|4478|4477|1702
1640618200000|2021-12-27 15:16:40|4478.5|4477.5|4479.5|4478.5|4480|4479|4478.5|4477.5|1847
1640618210000|2021-12-27 15:16:50|4480|4479|4480.5|4479.5|4481|4480.5|4480|4479|1991
1640618220000|2021-12-27 15:17:00|4480|4480|4481|4480|4481|4480.5|4480|4479.5|802
1640618230000|2021-12-27 15:17:10|4480.5|4479.5|4481|4480.5|4481|4480.5|4480|4479.5|2712
1640618240000|2021-12-27 15:17:20|4480.5|4480|4481|4480.5|4481|4480.5|4480.5|4480|416
1640618250000|2021-12-27 15:17:30|4480.5|4480|4481|4480.5|4481|4480.5|4480.5|4480|537
1640618270000|2021-12-27 15:17:50|4480.5|4480|4481|4480|4481|4480|4480.5|4480|0
1640618280000|2021-12-27 15:18:00|4480.5|4480.5|4480.5|4480|4481|4480.5|4480.5|4480|156
1640618290000|2021-12-27 15:18:10|4481|4480.5|4481|4480|4481|4480.5|4480.5|4480|941
1640618300000|2021-12-27 15:18:20|4480.5|4480.5|4481|4480.5|4481|4480.5|4480.5|4480|742
1640618310000|2021-12-27 15:18:30|4481.5|4481|4482.5|4482|4482.5|4482|4481.5|4480.5|4487
1640618320000|2021-12-27 15:18:40|4483|4482.5|4482.5|4482|4483|4482.5|4482.5|4482|2034
1640618330000|2021-12-27 15:18:50|4482|4481.5|4482.5|4481.5|4482.5|4482|4482|4481|1269
1640618340000|2021-12-27 15:19:00|4483|4482|4482.5|4482|4483|4482.5|4482.5|4481.5|1388
1640618350000|2021-12-27 15:19:10|4482|4481.5|4483|4482|4483.5|4482.5|4482|4481.5|1656
1640618360000|2021-12-27 15:19:20|4482.5|4482.5|4483.5|4482.5|4483.5|4483|4482.5|4482|3066
1640618370000|2021-12-27 15:19:30|4483|4483|4483.5|4482.5|4483.5|4483|4483|4482|1737
1640618380000|2021-12-27 15:19:40|4483|4483|4483.5|4482.5|4483.5|4483|4483|4482.5|959
1640618390000|2021-12-27 15:19:50|4483|4483|4483.5|4483|4484|4483.5|4483|4483|821
1640618400000|2021-12-27 15:20:00|4484|4483.5|4485|4484.5|4485.5|4485|4484|4483|3237
1640618410000|2021-12-27 15:20:10|4485.5|4485|4485.5|4484.5|4486|4485|4485|4484.5|1969
1640618420000|2021-12-27 15:20:20|4485|4485|4485|4484.5|4485.5|4485|4485|4484.5|810
1640618430000|2021-12-27 15:20:30|4485.5|4485|4485.5|4485|4486|4485|4485|4484.5|5552
1640618440000|2021-12-27 15:20:40|4486|4484.5|4485.5|4484.5|4486|4484.5|4484.5|4484|2376
1640618450000|2021-12-27 15:20:50|4486|4485|4485|4484.5|4486|4485|4485|4484.5|865
1640618460000|2021-12-27 15:21:00|4485.5||4485.5||4485.5||4485.5||752
1640618470000|2021-12-27 15:21:10|4485|4484|4485|4484|4485|4484.5|4484.5|4484|1447
1640618480000|2021-12-27 15:21:20|4484.5|4483.5|4484.5|4483.5|4484.5|4484|4484|4483.5|2423
1640618490000|2021-12-27 15:21:30|4484|4484|4484|4483|4485|4484|4484|4483|2618
1640618520000|2021-12-27 15:22:00|4484.5|4483.5|4484|4483|4484.5|4484|4483.5|4483|799
1640618530000|2021-12-27 15:22:10|4484.5|4483.5|4484.5|4483.5|4484.5|4484|4484.5|4483.5|2196
1640618540000|2021-12-27 15:22:20|4484|4484|4483.5|4483|4485|4484|4483.5|4483|8822
1640618550000|2021-12-27 15:22:30|4484||4484||4484||4484||0
1640618560000|2021-12-27 15:22:40|4483.5|4483.5|4484|4483|4484|4483.5|4483.5|4483|407
1640618570000|2021-12-27 15:22:50|4483.5|4483.5|4483.5|4483|4484|4483.5|4483.5|4483|1452
1640618580000|2021-12-27 15:23:00|4484|4483.5|4484|4483|4484.5|4483.5|4484|4483|2000
1640618590000|2021-12-27 15:23:10|4484.5|4483.5|4484|4483.5|4484.5|4484|4484|4483.5|633
1640618600000|2021-12-27 15:23:20|4484.5|4484|4485.5|4484.5|4485.5|4484.5|4484.5|4484|970
1640618620000|2021-12-27 15:23:40|4485|4485|4485|4484.5|4485.5|4485|4485|4484.5|202
1640618630000|2021-12-27 15:23:50|4484.5|4484|4485|4484|4485|4484.5|4484.5|4484|4431
1640618640000|2021-12-27 15:24:00|4484.5|4484.5|4484.5|4484|4485.5|4484.5|4484.5|4484|1218
1640618650000|2021-12-27 15:24:10|4484|4483.5|4484|4483.5|4484|4483.5|4484|4483.5|1671
1640618670000|2021-12-27 15:24:30|4484.5|4483|4484|4483.5|4484.5|4484|4484|4483|1668
1640618680000|2021-12-27 15:24:40|4484.5|4484|4484.5|4483.5|4484.5|4484|4484.5|4483.5|1813
1640618690000|2021-12-27 15:24:50|4485|4484|4484|4483.5|4485|4484|4484|4483.5|744
1640618700000|2021-12-27 15:25:00|4484.5|4484|4484.5|4483.5|4485|4484|4484|4483.5|1412
1640618710000|2021-12-27 15:25:10|4485|4484|4484.5|4484|4485.5|4484.5|4484.5|4484|1880
1640618720000|2021-12-27 15:25:20|4484|4483.5|4484|4483.5|4484|4483.5|4484|4483.5|1124
1640618730000|2021-12-27 15:25:30|4484.5|4484|4484.5|4483.5|4484.5|4484|4484.5|4483.5|1392
1640618740000|2021-12-27 15:25:40|4485|4484|4485|4484.5|4485.5|4485|4484.5|4484|5820
1640618750000|2021-12-27 15:25:50|||||||||102
1640618760000|2021-12-27 15:26:00|4485.5|4485|4484.5|4484|4485.5|4485|4484.5|4483.5|3955
1640618770000|2021-12-27 15:26:10|4484|4483.5|4484|4483.5|4484.5|4483.5|4484|4483.5|0
1640618780000|2021-12-27 15:26:20|4484.5|4484|4484.5|4483.5|4485|4484|4484|4483.5|3091
1640618790000|2021-12-27 15:26:30|4484|4484|4484.5|4483.5|4484.5|4484|4484|4483.5|651
1640618800000|2021-12-27 15:26:40|4485|4484|4484.5|4484|4485|4484|4484.5|4484|631
1640618810000|2021-12-27 15:26:50|4485|4484.5|4485|4484.5|4486|4485|4485|4484|3621
1640618820000|2021-12-27 15:27:00|4484.5|4484|4485|4484|4485|4484|4484|4483.5|3566
1640618830000|2021-12-27 15:27:10|4485.5|4484.5|4486|4485.5|4486.5|4485.5|4485|4484.5|6545
1640618840000|2021-12-27 15:27:20|4486.5|4485|4486|4485|4486.5|4486|4486|4485|1063
1640618850000|2021-12-27 15:27:30|4486.5|4485.5|4486|4485.5|4486.5|4486|4486|4485.5|1084
1640618860000|2021-12-27 15:27:40|4486.5|4486|4488|4487|4488|4487.5|4486|4485.5|3010
1640618870000|2021-12-27 15:27:50|4487.5|4486.5|4487.5|4487|4488|4487|4487.5|4486.5|56
1640618880000|2021-12-27 15:28:00|4488|4486.5|4487.5|4487|4488|4487.5|4487.5|4486.5|786
1640618890000|2021-12-27 15:28:10|4488|4487.5|4487|4486.5|4488|4487.5|4487|4486.5|1138
1640618900000|2021-12-27 15:28:20|4486.5|4486|4487.5|4486.5|4487.5|4486.5|4486.5|4486|2046
1640618910000|2021-12-27 15:28:30|4487|4487|4487|4486.5|4487.5|4487|4487|4486.5|1064
1640618920000|2021-12-27 15:28:40|4488|4487|4488|4487.5|4488.5|4488|4487.5|4487|489
1640618930000|2021-12-27 15:28:50|4487.5|4487|4488.5|4487.5|4488.5|4487.5|4487.5|4487|604
1640618940000|2021-12-27 15:29:00|4488|4487|4488|4487|4488|4487|4488|4487|0
1640618950000|2021-12-27 15:29:10|4487.5|4487.5|4488|4487|4488|4487.5|4487.5|4487|205
1640618960000|2021-12-27 15:29:20|4487.5|4487.5|4488|4487|4488|4487.5|4487.5|4487|851
1640618970000|2021-12-27 15:29:30|4487.5|4487.5|4488|4487.5|4488.5|4487.5|4487.5|4487|2688
1640618980000|2021-12-27 15:29:40|4488.5|4488|4489|4488.5|4489.5|4488.5|4488|4488|2153
1640618990000|2021-12-27 15:29:50|4489.5|4489|4489|4488.5|4489.5|4489|4489|4488.5|1556
1640619000000|2021-12-27 15:30:00|4489.5|4489|4489.5|4489|4490|4489|4489|4488.5|2373
1640619010000|2021-12-27 15:30:10|4490|4489.5|4490|4489|4490|4489.5|4489.5|4489|619
1640619020000|2021-12-27 15:30:20|4489.5|4489.5|4490|4489|4490.5|4490|4489.5|4489|2895
1640619030000|2021-12-27 15:30:30|4489.5||4490||4490||4489.5||101
1640619040000|2021-12-27 15:30:40|4490.5|4489.5|4490|4489|4491|4489.5|4489.5|4489|4713
1640619050000|2021-12-27 15:30:50|4490.5|4489.5|4490|4489|4490.5|4489.5|4489.5|4489|2963
1640619060000|2021-12-27 15:31:00|4489.5|4488.5|4489|4488|4489.5|4488.5|4488.5|4488|3301
1640619070000|2021-12-27 15:31:10|4488.5|4487.5|4488.5|4488|4489|4488|4488.5|4487.5|1552
1640619080000|2021-12-27 15:31:20|4489|4488.5|4488.5|4488|4489|4488.5|4488|4487.5|1661
1640619090000|2021-12-27 15:31:30|4489|4487.5|4489.5|4488.5|4489.5|4489|4489|4487.5|4443
1640619100000|2021-12-27 15:31:40|4489|4488|4490|4489.5|4490.5|4490|4489|4488|4250
1640619110000|2021-12-27 15:31:50|4490.5||4490||4490.5||4490||272
1640619120000|2021-12-27 15:32:00|4489.5|4489|4489.5|4489|4489.5|4489|4489.5|4489|301
1640619130000|2021-12-27 15:32:10|4490|4489.5|4490|4489|4490|4489.5|4489.5|4489|1122
1640619140000|2021-12-27 15:32:20|4489.5|4489.5|4490|4489.5|4490|4489.5|4489.5|4489|1810
1640619150000|2021-12-27 15:32:30|4490.5|4489|4490.5|4490|4490.5|4490|4490|4489|587
1640619160000|2021-12-27 15:32:40|4491|4489.5|4490|4489.5|4491|4490|4490|4489.5|635
1640619170000|2021-12-27 15:32:50|4490.5||4490.5||4490.5||4490.5||0
1640619180000|2021-12-27 15:33:00|4490||4490||4490.5||4490||102
1640619190000|2021-12-27 15:33:10|4489.5|4489|4489.5|4489|4489.5|4489|4489.5|4489|1797
1640619200000|2021-12-27 15:33:20|4490|4488.5|4489|4488.5|4490|4488.5|4489|4488.5|721
1640619210000|2021-12-27 15:33:30|4489.5|4489|4489.5|4488.5|4489.5|4489|4489.5|4488.5|440
1640619220000|2021-12-27 15:33:40|4490|4489|4491|4490|4491|4490.5|4490|4489|1292
1640619230000|2021-12-27 15:33:50|4490.5|4490.5|4490.5|4490|4491|4490.5|4490.5|4490|1000
1640619250000|2021-12-27 15:34:10|||||||||503
1640619260000|2021-12-27 15:34:20|4491||4491||4491||4491||0
1640619270000|2021-12-27 15:34:30|4491.5|4490.5|4491.5|4491|4492|4491.5|4491|4490.5|1688
1640619280000|2021-12-27 15:34:40|4491|4490.5|4491.5|4490.5|4491.5|4490.5|4491|4490.5|798
1640619290000|2021-12-27 15:34:50|4491|4491|4491|4490.5|4491|4491|4491|4490.5|326
1640619300000|2021-12-27 15:35:00|4490.5|4490|4490.5|4490|4491|4490|4490|4489.5|5928
1640619310000|2021-12-27 15:35:10|4491|4490.5|4491|4490.5|4491.5|4491|4491|4490.5|1131
1640619320000|2021-12-27 15:35:20|4490.5|4490|4490.5|4490|4490.5|4490|4490|4489.5|481
1640619330000|2021-12-27 15:35:30|4491|4490.5|4491|4490|4491|4490.5|4490.5|4490|333
1640619340000|2021-12-27 15:35:40|4490.5||4491||4491||4490.5||200
1640619350000|2021-12-27 15:35:50|4490.5|4490.5|4490.5|4490|4490.5|4490.5|4490.5|4490|424
1640619360000|2021-12-27 15:36:00|||||||||105
1640619370000|2021-12-27 15:36:10|4490|4489.5|4489.5|4489|4490|4489.5|4489.5|4489|380
1640619380000|2021-12-27 15:36:20|4490|4489.5|4490|4489|4490.5|4490|4489.5|4489|573
1640619390000|2021-12-27 15:36:30|4490.5|4489.5|4490|4489.5|4490.5|4489.5|4490|4489|574
1640619400000|2021-12-27 15:36:40||4489||4489.5||4489.5||4489|274
1640619410000|2021-12-27 15:36:50|4490.5|4490|4491|4490|4491|4490.5|4490.5|4490|1654
1640619420000|2021-12-27 15:37:00|4490.5|4490.5|4491|4490.5|4491|4490.5|4490.5|4490.5|621
1640619430000|2021-12-27 15:37:10|4491.5|4491|4491.5|4490.5|4491.5|4491|4491|4490.5|541
1640619440000|2021-12-27 15:37:20|4491||4491||4491||4491||152
1640619450000|2021-12-27 15:37:30|4491.5|4491|4491.5|4491|4491.5|4491|4491|4490.5|360
1640619460000|2021-12-27 15:37:40|4492|4490.5|4491.5|4490.5|4492|4490.5|4491.5|4490.5|865
1640619470000|2021-12-27 15:37:50|4492|4491|4492|4491|4492|4491.5|4491.5|4490.5|895
1640619480000|2021-12-27 15:38:00|4491.5|4490.5|4492|4491|4492|4491|4491.5|4490.5|0
1640619490000|2021-12-27 15:38:10|4491.5|4491.5|4492.5|4492|4492.5|4492|4491.5|4491|939
1640619500000|2021-12-27 15:38:20|||||||||443
1640619510000|2021-12-27 15:38:30|4493|4492.5|4492|4491.5|4493|4492.5|4492|4491.5|11503
1640619520000|2021-12-27 15:38:40|4492.5|4492|4492|4491.5|4493|4492|4492|4491.5|2608
1640619530000|2021-12-27 15:38:50|4492.5|4492|4492.5|4491.5|4492.5|4492|4492.5|4491.5|185
1640619540000|2021-12-27 15:39:00|4492|4492|4493|4492.5|4493|4492.5|4492|4491.5|1388
1640619550000|2021-12-27 15:39:10|||||||||331
1640619560000|2021-12-27 15:39:20|4493.5|4493|4493.5|4493|4494|4493|4493|4492.5|3490
1640619570000|2021-12-27 15:39:30|4494|4493.5|4494|4493.5|4494|4493.5|4493.5|4493.5|1329
1640619580000|2021-12-27 15:39:40|||||||||302
1640619590000|2021-12-27 15:39:50|4494.5|4494|4494.5|4494|4494.5|4494|4494|4494|328
1640619600000|2021-12-27 15:40:00|4494|4493.5|4495|4494|4495|4494.5|4494|4493.5|3291
1640619620000|2021-12-27 15:40:20||4494.5||4494||4494.5||4494|65
1640619630000|2021-12-27 15:40:30|4494.5|4494.5|4494.5|4494|4495|4494.5|4494.5|4494|101
1640619640000|2021-12-27 15:40:40|4495|4494.5|4494.5|4494|4495|4494.5|4494.5|4494|252
1640619660000|2021-12-27 15:41:00|4495|4494.5|4495.5|4495|4496|4495.5|4495|4494.5|2659
1640619670000|2021-12-27 15:41:10|4495|4494.5|4494.5|4493.5|4495|4494.5|4494|4493.5|6648
1640619680000|2021-12-27 15:41:20|4495|4494|4494.5|4494|4495|4494|4494.5|4494|101
1640619690000|2021-12-27 15:41:30|4494|4493.5|4494|4493.5|4494|4493.5|4494|4493|236
1640619700000|2021-12-27 15:41:40|4494.5||4494||4494.5||4494||354
1640619710000|2021-12-27 15:41:50|4494.5|4494|4495.5|4494.5|4495.5|4494.5|4494.5|4494|230
1640619720000|2021-12-27 15:42:00|4496|4495|4495|4494.5|4496|4495|4495|4494.5|1303
1640619730000|2021-12-27 15:42:10|4495.5|4495|4497|4496.5|4497|4496.5|4495.5|4495|1249
1640619740000|2021-12-27 15:42:20|4496.5|4496|4497|4496|4497|4496|4496.5|4496|0
1640619750000|2021-12-27 15:42:30||4496.5||4496.5||4496.5||4496.5|3
1640619760000|2021-12-27 15:42:40|4496.5|4496|4496.5|4496|4497|4496.5|4496.5|4496|202
1640619780000|2021-12-27 15:43:00|4497|4496.5|4497|4496.5|4497.5|4496.5|4497|4496.5|713
1640619790000|2021-12-27 15:43:10|4496.5|4496|4497|4496|4497|4496.5|4496.5|4496|666
1640619800000|2021-12-27 15:43:20||4496.5||4496.5||4496.5||4496.5|0
1640619810000|2021-12-27 15:43:30|||||||||303
1640619820000|2021-12-27 15:43:40|4496.5|4496|4497|4496.5|4497.5|4497|4496.5|4496|3699
1640619830000|2021-12-27 15:43:50|||||||||350
1640619840000|2021-12-27 15:44:00|4497.5|4497|4497|4496.5|4497.5|4497|4497|4496.5|2326
1640619850000|2021-12-27 15:44:10|||||||||125
1640619860000|2021-12-27 15:44:20|4496.5|4496|4496|4495.5|4496.5|4496|4496|4495.5|1356
1640619880000|2021-12-27 15:44:40|4496.5|4496|4496.5|4496|4497|4496|4496.5|4496|1134
1640619890000|2021-12-27 15:44:50|4497|4496.5|4497|4496.5|4497.5|4496.5|4497|4496.5|937
1640619900000|2021-12-27 15:45:00|4497.5|4497|4498.5|4498|4498.5|4498|4497.5|4497|1040
1640619910000|2021-12-27 15:45:10|4499|4498.5|4499|4498.5|4499|4498.5|4499|4498.5|778
1640619920000|2021-12-27 15:45:20|||||||||400
1640619930000|2021-12-27 15:45:30|4499.5|4499|4498.5|4498|4499.5|4499|4498.5|4498|2051
1640619940000|2021-12-27 15:45:40|4499|4498.5|4499|4498.5|4499|4498.5|4499|4498.5|366
1640619950000|2021-12-27 15:45:50|4498.5|4498|4499|4498.5|4499|4498.5|4498.5|4498|0
1640619960000|2021-12-27 15:46:00|4498.5|4498|4497.5|4497|4499|4498.5|4497.5|4497|3096
1640619970000|2021-12-27 15:46:10|4498|4497.5|4498|4497.5|4498.5|4497.5|4498|4497.5|454
1640619980000|2021-12-27 15:46:20|4497.5|4497|4497.5|4496.5|4497.5|4497|4497.5|4496.5|967
1640619990000|2021-12-27 15:46:30|4498|4497|4497|4496.5|4498|4497.5|4497|4496.5|681
1640620000000|2021-12-27 15:46:40|4496.5|4496|4496.5|4496|4497|4496.5|4496.5|4496|1531
1640620010000|2021-12-27 15:46:50|4497|4495.5|4497|4496|4497|4496|4497|4495.5|714
1640620030000|2021-12-27 15:47:10|4497.5|4496.5|4496.5|4496|4497.5|4497|4496.5|4496|1356
1640620040000|2021-12-27 15:47:20|4496|4495.5|4496|4495.5|4496|4495.5|4495.5|4495|2268
1640620050000|2021-12-27 15:47:30|4495.5|4495|4495.5|4494.5|4495.5|4495|4495.5|4494.5|1124
1640620060000|2021-12-27 15:47:40|4495|4494|4496.5|4496|4496.5|4496|4494.5|4494|2584
1640620070000|2021-12-27 15:47:50|4496|4495.5|4496|4495.5|4496|4495.5|4496|4495.5|303
1640620080000|2021-12-27 15:48:00|4496.5|4496|4497|4496.5|4497|4496.5|4496|4495.5|2308
1640620100000|2021-12-27 15:48:20|4496.5|4496|4496.5|4496|4496.5|4496|4496.5|4495.5|1153
1640620110000|2021-12-27 15:48:30|4497|4496.5|4496.5|4496|4497|4496.5|4496.5|4496|115
1640620120000|2021-12-27 15:48:40|4497|4496.5|4497.5|4496.5|4497.5|4497|4497|4496.5|778
1640620130000|2021-12-27 15:48:50|4497|4497|4498.5|4497.5|4498.5|4498|4497|4497|1989
1640620140000|2021-12-27 15:49:00|4498|4498|4498.5|4498|4498.5|4498|4498|4497.5|1101
1640620150000|2021-12-27 15:49:10|4498|4497.5|4498.5|4497.5|4498.5|4497.5|4498|4497.5|486
1640620160000|2021-12-27 15:49:20|4498|4498|4498|4497.5|4498|4498|4498|4497.5|56
1640620170000|2021-12-27 15:49:30|4498.5||4498||4498.5||4498||329
1640620180000|2021-12-27 15:49:40|||||||||1155
1640620190000|2021-12-27 15:49:50|4498.5|4498|4498.5|4498|4498.5|4498|4498.5|4498|175
1640620200000|2021-12-27 15:50:00|4499|4498.5|4498.5|4498|4499|4498.5|4498.5|4498|759
1640620210000|2021-12-27 15:50:10|4499|4497.5|4498.5|4498|4499|4498.5|4498.5|4497.5|246
1640620220000|2021-12-27 15:50:20|4499|4498.5|4499|4498.5|4499|4498.5|4499|4498.5|944
1640620230000|2021-12-27 15:50:30|||||||||101
1640620240000|2021-12-27 15:50:40|||||||||185
1640620250000|2021-12-27 15:50:50|4498.5|4498|4498.5|4498|4499|4498.5|4498.5|4498|1535
1640620260000|2021-12-27 15:51:00|4499|4498.5|4499|4498.5|4499.5|4499|4498.5|4498|2031
1640620270000|2021-12-27 15:51:10|||||||||178
1640620280000|2021-12-27 15:51:20|4498.5|4498|4499|4498.5|4499.5|4498.5|4498.5|4498|3025
1640620290000|2021-12-27 15:51:30|4499.5||4499||4499.5||4499||812
1640620310000|2021-12-27 15:51:50|4499.5|4498|4500|4499|4500|4499.5|4499.5|4498|1584
1640620320000|2021-12-27 15:52:00|4499.5|4499.5|4501|4500.5|4501|4500.5|4499.5|4499.5|6283
1640620330000|2021-12-27 15:52:10|4500.5|4500|4501|4500.5|4501|4500.5|4500.5|4500|4352
1640620340000|2021-12-27 15:52:20|4500.5|4500|4501.5|4501|4502|4501.5|4500.5|4500|2783
1640620350000|2021-12-27 15:52:30|4502||4501.5||4502||4501.5||206
1640620360000|2021-12-27 15:52:40|4501|4500.5|4500.5|4500|4501|4500.5|4500.5|4500|715
1640620370000|2021-12-27 15:52:50|4500|4499.5|4501|4500|4501|4500.5|4500|4499.5|1198
1640620380000|2021-12-27 15:53:00|4500.5|4499.5|4500.5|4500|4500.5|4500|4500|4499.5|985
1640620390000|2021-12-27 15:53:10|4501|4499.5|4500|4499.5|4501|4500|4500|4499.5|512
1640620400000|2021-12-27 15:53:20|4500.5|4500|4500.5|4500|4501|4500|4500|4499.5|598
1640620410000|2021-12-27 15:53:30|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499.5|173
1640620420000|2021-12-27 15:53:40|4499.5|4499|4500.5|4499.5|4500.5|4499.5|4499.5|4499|350
1640620430000|2021-12-27 15:53:50|4500|4500|4500.5|4500|4500.5|4500|4500|4500|534
1640620440000|2021-12-27 15:54:00|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499.5|759
1640620450000|2021-12-27 15:54:10|4500.5|4500|4500.5|4500|4500.5|4500|4500.5|4499.5|351
1640620460000|2021-12-27 15:54:20|4501||4500.5||4501||4500.5||891
1640620470000|2021-12-27 15:54:30|4501||4501||4501||4501||101
1640620480000|2021-12-27 15:54:40|4500.5|4500.5|4500.5|4500|4501|4500.5|4500.5|4500|31
1640620490000|2021-12-27 15:54:50|4501|4500.5|4501|4500.5|4501.5|4501|4501|4500.5|1661
1640620500000|2021-12-27 15:55:00|4501.5|4501|4501.5|4501|4501.5|4501|4501.5|4501|590
1640620510000|2021-12-27 15:55:10|4501|4500.5|4500.5|4500|4501|4500.5|4500.5|4500|3630
1640620520000|2021-12-27 15:55:20|4500|4499.5|4500|4499.5|4500|4500|4500|4499.5|262
1640620530000|2021-12-27 15:55:30|4499.5|4499|4500|4499.5|4500|4499.5|4499.5|4499|998
1640620540000|2021-12-27 15:55:40||4499||4499.5||4499.5||4499|1711
1640620550000|2021-12-27 15:55:50|4500.5|4500|4500.5|4500|4500.5|4500|4500.5|4500|843
1640620560000|2021-12-27 15:56:00|4500|4499.5|4501|4500.5|4501|4500.5|4500|4499.5|2731
1640620570000|2021-12-27 15:56:10|4501.5||4501.5||4501.5||4501.5||103
1640620590000|2021-12-27 15:56:30|4501||4501.5||4501.5||4501||101
1640620600000|2021-12-27 15:56:40|4501|4500|4500.5|4500|4501|4500|4500.5|4500|1811
1640620610000|2021-12-27 15:56:50|4501|4500.5|4501|4500.5|4501.5|4501|4501|4500.5|412
1640620620000|2021-12-27 15:57:00|4501.5|4501|4501.5|4501|4502|4501.5|4501.5|4501|1717
1640620640000|2021-12-27 15:57:20|||||||||155
1640620650000|2021-12-27 15:57:30|||||||||349
1640620660000|2021-12-27 15:57:40|4501|4500.5|4501.5|4500.5|4501.5|4500.5|4501|4500.5|307
1640620670000|2021-12-27 15:57:50|4501|4501|4502|4501.5|4502|4501.5|4501|4501|2794
1640620680000|2021-12-27 15:58:00|4501.5|4501|4501.5|4501|4502|4501|4501.5|4501|241
1640620690000|2021-12-27 15:58:10|4502||4501.5||4502||4501.5||454
1640620710000|2021-12-27 15:58:30|4502|4501.5|4501.5|4501|4502|4501.5|4501.5|4501|792
1640620720000|2021-12-27 15:58:40|4502||4502||4502||4501.5||142
1640620730000|2021-12-27 15:58:50||4501.5||4501.5||4501.5||4501|150
1640620740000|2021-12-27 15:59:00|4501.5|4501|4502|4501.5|4502|4501.5|4501.5|4501|2316
1640620750000|2021-12-27 15:59:10|4502.5|4500|4501.5|4500.5|4502.5|4501|4500.5|4500|8716
1640620760000|2021-12-27 15:59:20|4501|4500|4501|4500.5|4501|4500.5|4500.5|4500|1672
1640620770000|2021-12-27 15:59:30|4501.5|4501|4501.5|4500.5|4501.5|4501|4501.5|4500.5|536
1640620780000|2021-12-27 15:59:40|4501|4501|4501.5|4501|4501.5|4501|4501|4500.5|102
1640620790000|2021-12-27 15:59:50|||||||||1685
1640620800000|2021-12-27 16:00:00|4502|4501.5|4501|4500.5|4502|4501.5|4501|4500.5|1396
1640620810000|2021-12-27 16:00:10|4501.5|4501|4501|4500.5|4501.5|4501|4501|4500.5|331
1640620820000|2021-12-27 16:00:20|4501.5|4501|4500.5|4500|4501.5|4501|4500.5|4500|2948
1640620830000|2021-12-27 16:00:30|||||||||872
1640620840000|2021-12-27 16:00:40|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499.5|489
1640620850000|2021-12-27 16:00:50|4500.5|4499|4499|4498.5|4500.5|4499|4499|4498.5|4699
1640620860000|2021-12-27 16:01:00|4499.5|4499|4499.5|4498.5|4500|4499.5|4499.5|4498.5|3717
1640620870000|2021-12-27 16:01:10|4499|4499|4499.5|4499|4499.5|4499|4499|4499|1201
1640620880000|2021-12-27 16:01:20|4499|4498.5|4499|4498.5|4499|4498.5|4499|4498.5|586
1640620890000|2021-12-27 16:01:30|4498.5|4498|4496.5|4496|4498.5|4498|4496.5|4495.5|4778
1640620900000|2021-12-27 16:01:40|4497|4496.5|4497|4496.5|4497|4496.5|4497|4496|296
1640620910000|2021-12-27 16:01:50|4496.5|4496|4496.5|4496|4496.5|4496|4496.5|4496|2404
1640620920000|2021-12-27 16:02:00|||||||||1308
1640620930000|2021-12-27 16:02:10|4497|4496.5|4495.5|4495|4497|4496.5|4495.5|4494.5|3413
1640620940000|2021-12-27 16:02:20|4495|4494.5|4494|4493.5|4495|4494.5|4494|4493.5|1370
1640620960000|2021-12-27 16:02:40|||||||||190
1640620970000|2021-12-27 16:02:50|4493.5|4493|4493|4492.5|4494|4493|4493|4492|2272
1640620980000|2021-12-27 16:03:00|4493.5|4493|4494|4493.5|4494|4493.5|4493|4492.5|1491
1640620990000|2021-12-27 16:03:10|4493.5|4493|4494|4493.5|4494|4493.5|4493.5|4493|887
1640621000000|2021-12-27 16:03:20|4493.5|4493|4494|4493.5|4494|4493.5|4493.5|4493|118
1640621010000|2021-12-27 16:03:30|4493.5|4493|4493|4492.5|4493.5|4493|4492.5|4492|1959
1640621020000|2021-12-27 16:03:40|4493.5|4493|4493.5|4492.5|4493.5|4493|4493.5|4492.5|60
1640621030000|2021-12-27 16:03:50|4493|4493|4493.5|4493|4494|4493|4493|4493|738
1640621040000|2021-12-27 16:04:00|4494|4493.5|4493.5|4492.5|4494|4493.5|4493.5|4492.5|614
1640621060000|2021-12-27 16:04:20|4494|4493|4494|4493.5|4494|4493.5|4493.5|4493|944
1640621080000|2021-12-27 16:04:40|||||||||87
1640621090000|2021-12-27 16:04:50|4494.5|4494|4495.5|4494.5|4495.5|4494.5|4494|4493.5|2285
1640621100000|2021-12-27 16:05:00|4495|4495|4494.5|4493.5|4495|4495|4494|4493.5|4230
1640621110000|2021-12-27 16:05:10|4495|4494|4494|4493.5|4495|4494.5|4494|4493.5|607
1640621120000|2021-12-27 16:05:20|4493.5|4493|4494|4493|4494|4493|4493.5|4493|543
1640621130000|2021-12-27 16:05:30|4493.5||4493.5||4493.5||4493.5||0
1640621150000|2021-12-27 16:05:50|4493|4492.5|4493.5|4492.5|4493.5|4493|4493|4492.5|1000
1640621160000|2021-12-27 16:06:00|4493|4493|4493|4492.5|4493.5|4493|4493|4492.5|667
1640621170000|2021-12-27 16:06:10|4493.5|4493|4493.5|4493|4493.5|4493|4493|4492.5|399
1640621180000|2021-12-27 16:06:20|4493|4492.5|4492.5|4491.5|4493.5|4493|4492|4491.5|998
1640621190000|2021-12-27 16:06:30|4492|4492|4492.5|4492|4492.5|4492|4492|4491.5|590
1640621200000|2021-12-27 16:06:40|4493|4491.5|4492.5|4492|4493|4492|4492.5|4491.5|1261
1640621210000|2021-12-27 16:06:50|4493||4492.5||4493||4492.5||52
1640621230000|2021-12-27 16:07:10|4493|4492.5|4494.5|4494|4494.5|4494|4493|4492.5|2293
1640621240000|2021-12-27 16:07:20|||||||||3
1640621250000|2021-12-27 16:07:30|4495|4494.5|4495.5|4494.5|4495.5|4495|4494.5|4494|1969
1640621260000|2021-12-27 16:07:40|4495||4495||4495.5||4495||174
1640621270000|2021-12-27 16:07:50|4494.5|4494|4494.5|4494|4494.5|4494|4494.5|4494|1831
1640621290000|2021-12-27 16:08:10|4494|4493.5|4494.5|4494|4495|4494|4494|4493.5|1108
1640621300000|2021-12-27 16:08:20||4493.5||4493.5||4493.5||4493.5|0
1640621310000|2021-12-27 16:08:30|4495|4494|4496|4495.5|4496|4495.5|4495|4493.5|2030
1640621320000|2021-12-27 16:08:40|4496.5|4495|4496.5|4496|4496.5|4496|4496.5|4495|57
1640621340000|2021-12-27 16:09:00|4496|4495.5|4495.5|4495|4496.5|4496|4495.5|4495|4801
1640621350000|2021-12-27 16:09:10|4496|4495.5|4496|4495.5|4496|4495.5|4496|4495.5|157
1640621380000|2021-12-27 16:09:40|||||||||272
1640621390000|2021-12-27 16:09:50|4495.5|4495|4496|4495|4496|4495|4495.5|4495|102
1640621400000|2021-12-27 16:10:00|4495.5||4495.5||4495.5||4495.5||118
1640621410000|2021-12-27 16:10:10|4495|4494.5|4495.5|4495|4495.5|4495|4495|4494.5|1281
1640621420000|2021-12-27 16:10:20|4495|4494.5|4495|4494.5|4495|4494.5|4495|4494.5|747
1640621430000|2021-12-27 16:10:30|4494.5|4494|4495|4494.5|4495|4494.5|4494.5|4494|2277
1640621440000|2021-12-27 16:10:40|4495.5|4495|4495.5|4494.5|4496|4495|4495.5|4494.5|1066
1640621450000|2021-12-27 16:10:50|4495|4495|4495|4494.5|4495.5|4495|4495|4494.5|372
1640621460000|2021-12-27 16:11:00|||||||||133
1640621470000|2021-12-27 16:11:10|4495.5|4495|4495.5|4495|4496|4495|4495.5|4495|1683
1640621490000|2021-12-27 16:11:30|4495|4494.5|4495.5|4494.5|4495.5|4495|4495|4494.5|272
1640621500000|2021-12-27 16:11:40|4496|4495|4496|4495|4496|4495|4496|4495|1127
1640621510000|2021-12-27 16:11:50|4495.5|4494.5|4495.5|4495|4496|4495|4495.5|4494.5|2430
1640621520000|2021-12-27 16:12:00|4496||4496||4496||4496||148
1640621530000|2021-12-27 16:12:10|4495.5||4495.5||4496||4495.5||248
1640621540000|2021-12-27 16:12:20||4494.5||4495||4495||4494.5|500
1640621550000|2021-12-27 16:12:30|4495|4493|4495.5|4495|4495.5|4495|4494|4493|8073
1640621560000|2021-12-27 16:12:40|4495|4494.5|4495|4494|4495.5|4494.5|4494.5|4493.5|4090
1640621570000|2021-12-27 16:12:50|4494.5|4494.5|4495|4494.5|4495|4494.5|4494.5|4494.5|1069
1640621580000|2021-12-27 16:13:00|4495.5||4495||4495.5||4495||908
1640621590000|2021-12-27 16:13:10|4495.5|4495|4495.5|4495|4496|4495.5|4495.5|4495|1361
1640621600000|2021-12-27 16:13:20|4496|4495.5|4496.5|4496|4496.5|4496|4495.5|4495.5|5054
1640621610000|2021-12-27 16:13:30|4496|4495.5|4497.5|4496.5|4497.5|4497|4496|4495.5|8994
1640621620000|2021-12-27 16:13:40|4497|4496|4497|4496|4497|4496.5|4496.5|4496|218
1640621630000|2021-12-27 16:13:50|4497.5|4496.5|4497.5|4497|4498|4497|4497|4496.5|1076
1640621640000|2021-12-27 16:14:00|4498|4497.5|4498|4497|4498|4497.5|4498|4497|67
1640621650000|2021-12-27 16:14:10|4497.5|4497.5|4497.5|4497|4498|4497.5|4497.5|4497|102
1640621660000|2021-12-27 16:14:20|4498|4497.5|4497.5|4497|4498|4497.5|4497.5|4497|82
1640621670000|2021-12-27 16:14:30|4498|4497.5|4498.5|4498|4499|4498.5|4498|4497.5|1759
1640621680000|2021-12-27 16:14:40|||||||||272
1640621700000|2021-12-27 16:15:00|4499|4498|4500|4498.5|4500.5|4499|4498.5|4497.5|230
1640621710000|2021-12-27 16:15:10|4499.5|4499|4500|4499|4500|4499|4499.5|4498.5|0
1640621720000|2021-12-27 16:15:20|4500.5|4499.5|4501|4500|4501|4500|4500|4499|130
1640621730000|2021-12-27 16:15:30|4501.5|4500.5|4501|4500|4501.5|4500.5|4501|4500|3
1640621740000|2021-12-27 16:15:40|4501.5|4500.5|4501|4500|4501.5|4500.5|4501|4500|116
1640621750000|2021-12-27 16:15:50|4500.5|4499.5|4500.5|4499.5|4501|4500|4500.5|4499.5|0
1640621760000|2021-12-27 16:16:00|4501|4500|4499|4497.5|4501|4500|4499|4497.5|108
1640621770000|2021-12-27 16:16:10|4499.5|4498|4498|4497|4499.5|4498|4498|4496.5|1255
1640621780000|2021-12-27 16:16:20|4497.5|4496.5|4497|4496|4498|4497|4497|4495.5|296
1640621790000|2021-12-27 16:16:30|4497.5|4496.5|4496.5|4495.5|4497.5|4496.5|4496.5|4495.5|44
1640621800000|2021-12-27 16:16:40|4497|4496|4496|4495|4497|4496|4496|4495|0
1640621810000|2021-12-27 16:16:50|4497|4496|4496|4495|4497|4496|4496|4495|0
1640621820000|2021-12-27 16:17:00|4496.5|4495.5|4496.5|4495|4496.5|4495.5|4495.5|4494.5|1041
1640621830000|2021-12-27 16:17:10|4496|4495.5|4495.5|4494.5|4496|4495.5|4495|4494|56
1640621840000|2021-12-27 16:17:20|4495|4494|4495|4494|4495|4494|4494.5|4493|284
1640621850000|2021-12-27 16:17:30|4494.5|4493.5|4494|4492.5|4494.5|4493.5|4494|4492.5|0
1640621860000|2021-12-27 16:17:40|4494.5|4493|4493.5|4492.5|4494.5|4493|4493.5|4492.5|126
1640621870000|2021-12-27 16:17:50|4494|4493|4494.5|4493.5|4494.5|4493.5|4493.5|4492.5|462
1640621880000|2021-12-27 16:18:00|4494|4493|4494|4493|4495|4494|4493.5|4492.5|56
1640621890000|2021-12-27 16:18:10|4493.5|4492.5|4494.5|4493|4494.5|4493|4493.5|4492.5|66
1640621900000|2021-12-27 16:18:20|4494|4493.5|4494.5|4493|4494.5|4493.5|4494|4493|62
1640621910000|2021-12-27 16:18:30|4494|4492.5|4494|4492.5|4494|4492.5|4494|4492.5|0
1640621920000|2021-12-27 16:18:40|4494.5|4493.5|4494|4493|4494.5|4493.5|4494|4493|0
1640621930000|2021-12-27 16:18:50|4493|4492|4493|4492|4493.5|4492.5|4493|4492|171
1640621940000|2021-12-27 16:19:00|4493.5|4492.5|4493.5|4492.5|4493.5|4492.5|4493|4492|50
1640621950000|2021-12-27 16:19:10|4493|4492|4493.5|4492.5|4493.5|4492.5|4493|4492|0
1640621960000|2021-12-27 16:19:20|4492.5|4492|4493.5|4492.5|4493.5|4492.5|4492.5|4491.5|527
1640621970000|2021-12-27 16:19:30|4495|4493.5|4494.5|4493.5|4495|4493.5|4494|4493|41
1640621980000|2021-12-27 16:19:40|4494|4493|4494|4493|4494.5|4493.5|4494|4493|0
1640621990000|2021-12-27 16:19:50|4494.5|4493.5|4494|4493|4494.5|4493.5|4494|4493|0
1640622000000|2021-12-27 16:20:00|4494|4493.5|4494|4492.5|4494.5|4493.5|4493.5|4492.5|56
1640622010000|2021-12-27 16:20:10|4493.5|4493|4494.5|4493|4494.5|4493|4493.5|4492.5|0
1640622020000|2021-12-27 16:20:20|4493|4492|4494|4493|4494.5|4493.5|4493|4492|170
1640622030000|2021-12-27 16:20:30|4494.5|4493.5|4494.5|4493.5|4494.5|4493.5|4494|4493|34
1640622040000|2021-12-27 16:20:40|4494|4493|4494.5|4493.5|4494.5|4493.5|4494|4493|0
1640622050000|2021-12-27 16:20:50|4494|4493|4494.5|4493.5|4495|4493.5|4494|4493|0
1640622060000|2021-12-27 16:21:00|4494|4493|4495|4494|4495|4494|4494|4493|0
1640622070000|2021-12-27 16:21:10|4494.5|4493.5|4494.5|4493|4495|4494|4494.5|4493|0
1640622080000|2021-12-27 16:21:20|4493.5|4493.5|4494|4493|4494|4493.5|4493.5|4492.5|217
1640622090000|2021-12-27 16:21:30|4493.5|4492.5|4494|4493|4494|4493|4493|4492|0
1640622100000|2021-12-27 16:21:40|4493.5|4492.5|4494|4492.5|4494|4492.5|4493.5|4492.5|155
1640622110000|2021-12-27 16:21:50|4493|4492|4493.5|4492.5|4494|4493|4493|4492|263
1640622120000|2021-12-27 16:22:00|4494|4493|4493.5|4492.5|4494|4493|4493.5|4492.5|114
1640622130000|2021-12-27 16:22:10|4493|4492|4494|4493|4494.5|4493|4493|4492|225
1640622140000|2021-12-27 16:22:20|4494.5|4492.5|4494|4493|4494.5|4493.5|4494|4492.5|0
1640622150000|2021-12-27 16:22:30|4494.5|4493.5|4494.5|4493.5|4494.5|4493.5|4494.5|4493.5|0
1640622160000|2021-12-27 16:22:40|4494|4493|4494.5|4493.5|4494.5|4493.5|4494|4493|138
1640622170000|2021-12-27 16:22:50|4495|4494|4495|4494|4495|4494|4494.5|4493.5|0
1640622180000|2021-12-27 16:23:00|4494.5|4493.5|4495|4494|4495|4494|4494.5|4493.5|0
1640622190000|2021-12-27 16:23:10|4494.5|4493.5|4494.5|4493.5|4495|4494|4494.5|4493.5|0
1640622200000|2021-12-27 16:23:20|4495|4494|4495|4493.5|4495|4494|4494|4492.5|153
1640622210000|2021-12-27 16:23:30|4494.5|4493|4493.5|4492|4495|4493.5|4493.5|4492|120
1640622220000|2021-12-27 16:23:40|4493|4492.5|4493.5|4492.5|4494|4493|4493|4492|256
1640622230000|2021-12-27 16:23:50|4494|4493|4493.5|4492.5|4494|4493|4493|4491.5|247
1640622240000|2021-12-27 16:24:00|4494|4492|4492.5|4491.5|4494|4492.5|4492.5|4491.5|144
1640622250000|2021-12-27 16:24:10|4493|4492|4492.5|4491.5|4493|4492|4492|4491|292
1640622260000|2021-12-27 16:24:20|4492|4491|4492|4490.5|4493|4491.5|4492|4490.5|0
1640622270000|2021-12-27 16:24:30|4491.5|4490|4491|4490|4491.5|4490.5|4491|4490|270
1640622280000|2021-12-27 16:24:40|4491.5|4490.5|4492|4491|4492|4491|4491|4490|0
1640622290000|2021-12-27 16:24:50|4491.5|4490.5|4491|4489.5|4491.5|4490.5|4491|4489.5|0
1640622300000|2021-12-27 16:25:00|4490.5|4489|4491|4490|4492|4491|4490|4489|411
1640622310000|2021-12-27 16:25:10|4491.5|4491|4491.5|4490|4492|4491|4491|4490|469
1640622320000|2021-12-27 16:25:20|4492|4490.5|4491|4490|4492|4491|4491|4490|45
1640622330000|2021-12-27 16:25:30|4491.5|4490.5|4491|4490|4492|4491|4491|4490|179
1640622340000|2021-12-27 16:25:40|4490.5|4489.5|4489.5|4488.5|4491|4490|4489.5|4488.5|238
1640622350000|2021-12-27 16:25:50|4490.5|4489|4490|4489|4490.5|4489|4489.5|4488.5|2
1640622360000|2021-12-27 16:26:00|4489.5|4488.5|4489.5|4488.5|4490.5|4489|4489.5|4488.5|74
1640622370000|2021-12-27 16:26:10|4490.5|4489|4492.5|4491.5|4492.5|4491.5|4490.5|4489|350
1640622380000|2021-12-27 16:26:20|4492|4491|4492.5|4491.5|4493.5|4492|4492|4491|51
1640622390000|2021-12-27 16:26:30|4493|4492|4494|4492.5|4494.5|4493.5|4493|4491.5|210
1640622400000|2021-12-27 16:26:40|4494.5|4493|4493.5|4492.5|4494.5|4493|4493.5|4492.5|0
1640622410000|2021-12-27 16:26:50|4494|4493|4495.5|4494.5|4495.5|4494.5|4493|4492|394
1640622420000|2021-12-27 16:27:00|4495|4494|4495|4494|4495.5|4494.5|4495|4494|100
1640622430000|2021-12-27 16:27:10|4495.5|4494.5|4495|4494|4495.5|4494.5|4495|4494|328
1640622440000|2021-12-27 16:27:20|4495.5|4494.5|4495.5|4494.5|4495.5|4494.5|4495|4494|0
1640622450000|2021-12-27 16:27:30|4495|4494|4495|4494|4495.5|4494.5|4495|4494|76
1640622460000|2021-12-27 16:27:40|4495.5|4494.5|4495|4494|4495.5|4494.5|4494.5|4493.5|0
1640622470000|2021-12-27 16:27:50|4495.5|4494.5|4495.5|4494.5|4495.5|4494.5|4495.5|4494.5|0
1640622480000|2021-12-27 16:28:00|4495|4494|4496|4495|4496|4495|4495|4494|24
1640622490000|2021-12-27 16:28:10|4495.5|4494.5|4496.5|4495.5|4497|4496|4495.5|4494.5|43
1640622500000|2021-12-27 16:28:20|4497|4496|4496.5|4495.5|4497|4496|4496.5|4495.5|0
1640622510000|2021-12-27 16:28:30|4497|4496|4497|4496|4497|4496|4496.5|4495.5|0
1640622520000|2021-12-27 16:28:40|4496.5|4495.5|4497.5|4496.5|4497.5|4496.5|4496.5|4495.5|335
1640622530000|2021-12-27 16:28:50|4497|4496|4498|4497|4498|4497|4497|4496|70
1640622540000|2021-12-27 16:29:00|4497.5|4496.5|4499|4497.5|4499|4497.5|4497.5|4496.5|41
1640622550000|2021-12-27 16:29:10|4498.5|4498|4498.5|4497|4499.5|4498|4498.5|4497|129
1640622560000|2021-12-27 16:29:20|4498|4497.5|4499.5|4498|4499.5|4498|4498|4497|97
1640622570000|2021-12-27 16:29:30|4499|4497.5|4500.5|4499.5|4500.5|4499.5|4499|4497.5|161
1640622580000|2021-12-27 16:29:40|4500|4499|4501.5|4500|4501.5|4500|4500|4499|12
1640622590000|2021-12-27 16:29:50|4501|4499.5|4502|4500|4502.5|4501|4501|4499.5|230
1640678410000|2021-12-28 08:00:10|4497.5|4496|4493|4491.5|4498|4496.5|4493|4490|26230
1640678420000|2021-12-28 08:00:20|4493.5|4490.5|4492.5|4490.5|4494|4493|4492.5|4490.5|2403
1640678430000|2021-12-28 08:00:30|4492|4491|4492.5|4491|4492.5|4491|4491.5|4490.5|45
1640678440000|2021-12-28 08:00:40|4493|4492|4493.5|4492|4494|4492.5|4493|4492|1840
1640678450000|2021-12-28 08:00:50|4494|4492.5|4494|4492|4494|4493|4492|4491|1466
1640678460000|2021-12-28 08:01:00|4494.5|4493.5|4498|4495.5|4498.5|4495.5|4494|4493.5|1080
1640678470000|2021-12-28 08:01:10|4497.5|4496|4499|4497.5|4499.5|4497.5|4496|4495.5|1515
1640678480000|2021-12-28 08:01:20|4499.5|4498|4497|4495.5|4500.5|4499.5|4497|4495.5|6954
1640678490000|2021-12-28 08:01:30|4496.5|4495|4494|4492|4496.5|4495|4494|4491.5|260
1640678510000|2021-12-28 08:01:50|4494.5|4492.5|4494|4492.5|4496|4494|4494|4492.5|479
1640678520000|2021-12-28 08:02:00|4495|4493|4495|4493|4495|4493.5|4495|4493|170
1640678530000|2021-12-28 08:02:10|4495.5|4493.5|4496|4495|4496|4495|4495.5|4493.5|495
1640678540000|2021-12-28 08:02:20|4496.5|4495.5|4496|4494.5|4496.5|4495.5|4496|4494.5|91
1640678550000|2021-12-28 08:02:30||4495||4494.5||4495||4494.5|0
1640678560000|2021-12-28 08:02:40|4495.5|4493.5|4496|4494|4496|4494|4495|4493|273
1640678570000|2021-12-28 08:02:50|4495.5|4493.5|4496|4494|4496|4494|4495|4493.5|0
1640678580000|2021-12-28 08:03:00|4495.5|4493.5|4495|4494|4495.5|4494|4495|4493.5|1244
1640678590000|2021-12-28 08:03:10|4495.5|4494.5|4495.5|4494.5|4496|4495|4495.5|4494.5|189
1640678600000|2021-12-28 08:03:20|4496||4496||4496||4496||0
1640678620000|2021-12-28 08:03:40|4496.5|4495|4497|4495|4497|4496|4495|4493|1419
1640678630000|2021-12-28 08:03:50|4496.5||4496.5||4496.5||4496.5||0
1640678640000|2021-12-28 08:04:00|4497||4497||4497||4497||0
1640678650000|2021-12-28 08:04:10|4496.5||4496||4497||4496||0
1640678660000|2021-12-28 08:04:20|4496.5||4497||4497||4496.5||14
1640678680000|2021-12-28 08:04:40|4496.5|4494.5|4496.5|4494.5|4496.5|4495.5|4494.5|4493|1793
1640678690000|2021-12-28 08:04:50|4496||4496.5||4496.5||4496||0
1640678700000|2021-12-28 08:05:00|4496|4495|4496|4494.5|4497.5|4496.5|4496|4494.5|2073
1640678710000|2021-12-28 08:05:10|4495.5|4494|4495|4493|4495.5|4494|4495|4493|813
1640678720000|2021-12-28 08:05:20|4494.5|4492.5|4493|4491|4495|4492.5|4492.5|4490.5|812
1640678730000|2021-12-28 08:05:30|4492.5||4493.5||4493.5||4492.5||0
1640678740000|2021-12-28 08:05:40|4493||4492.5||4493.5||4492.5||0
1640678750000|2021-12-28 08:05:50|4493||4492.5||4493||4492.5||0
1640678780000|2021-12-28 08:06:20|4493|4491.5|4494.5|4493|4494.5|4493|4492.5|4491|535
1640678790000|2021-12-28 08:06:30|4494|4492.5|4493|4491.5|4494|4492.5|4493|4491.5|781
1640678800000|2021-12-28 08:06:40|4492|4491|4490.5|4489|4492|4491|4490.5|4489|302
1640678810000|2021-12-28 08:06:50|4491|4489.5|4493|4491|4493|4491.5|4490.5|4489.5|660
1640678820000|2021-12-28 08:07:00|4492.5|4491.5|4493|4491.5|4493|4491.5|4492.5|4491|260
1640678830000|2021-12-28 08:07:10|4492.5||4493||4493||4492.5||50
1640678840000|2021-12-28 08:07:20|4493.5|4493|4497.5|4495.5|4498|4496|4493.5|4492.5|2566
1640678850000|2021-12-28 08:07:30|4497||4496.5||4497||4496.5||0
1640678860000|2021-12-28 08:07:40|4497.5|4496|4498|4496|4498.5|4496.5|4497.5|4495.5|100
1640678870000|2021-12-28 08:07:50|4497.5|4496.5|4498|4497|4498|4497|4497|4496|0
1640678880000|2021-12-28 08:08:00|4497.5|4496.5|4498.5|4497.5|4498.5|4498|4497.5|4496.5|306
1640678890000|2021-12-28 08:08:10|4498|4497|4498|4496.5|4498|4497|4497|4496.5|1091
1640678900000|2021-12-28 08:08:20|4498.5|4497|4497.5|4496|4500|4499|4497.5|4496|4508
1640678910000|2021-12-28 08:08:30||4496.5||4496.5||4496.5||4496|0
1640678920000|2021-12-28 08:08:40|||||||||23
1640678930000|2021-12-28 08:08:50|4497|4496|4498|4496.5|4499|4497.5|4496.5|4496|491
1640678940000|2021-12-28 08:09:00|4497.5|4496|4499.5|4498|4500|4498|4497|4496|1517
1640678950000|2021-12-28 08:09:10|4500|4497.5|4499.5|4498|4500|4498|4498.5|4497.5|100
1640678960000|2021-12-28 08:09:20|4499|4498.5|4499.5|4498.5|4500|4498.5|4499|4498.5|200
1640678970000|2021-12-28 08:09:30|4500|4498|4499.5|4498|4500|4498.5|4498.5|4498|78
1640678980000|2021-12-28 08:09:40|4499|4498.5|4499.5|4498.5|4500|4498.5|4499|4498.5|456
1640678990000|2021-12-28 08:09:50|4500|4498|4500.5|4499.5|4500.5|4499.5|4500|4498|405
1640679000000|2021-12-28 08:10:00|4501|4500|4502.5|4502|4503|4502|4501|4500|9837
1640679010000|2021-12-28 08:10:10|4503|4501.5|4500|4499|4503|4502|4500|4498.5|11190
1640679020000|2021-12-28 08:10:20|4500.5|4499.5|4500.5|4499.5|4501|4499.5|4500|4499|645
1640679030000|2021-12-28 08:10:30|4501|4500|4500|4499|4501.5|4500.5|4500|4499|1670
1640679040000|2021-12-28 08:10:40|4499.5|4498.5|4499|4498|4499.5|4498.5|4499|4497.5|1191
1640679050000|2021-12-28 08:10:50|4499.5|4498.5|4500|4498.5|4500|4499|4499.5|4498|91
1640679060000|2021-12-28 08:11:00|4499.5||4499.5||4500||4499||289
1640679070000|2021-12-28 08:11:10|4499||4500||4500||4499||0
1640679080000|2021-12-28 08:11:20|4499.5||4500||4500||4499||168
1640679090000|2021-12-28 08:11:30|4499.5|4499|4500|4499.5|4500|4499.5|4499.5|4498.5|0
1640679100000|2021-12-28 08:11:40|4500.5|4500|4500|4499|4501.5|4500|4499.5|4499|2799
1640679110000|2021-12-28 08:11:50|4500.5|4499.5|4501.5|4500.5|4502|4500.5|4500.5|4499.5|219
1640679120000|2021-12-28 08:12:00|4502|4501|4501.5|4501|4502|4501|4501.5|4501|0
1640679130000|2021-12-28 08:12:10|4502|4501.5|4503.5|4502.5|4504|4502.5|4502|4501.5|1260
1640679140000|2021-12-28 08:12:20|4504|4503|4504.5|4503.5|4504.5|4503.5|4504|4503|241
1640679160000|2021-12-28 08:12:40|4504||4504||4504||4504||0
1640679170000|2021-12-28 08:12:50|4503.5|4503|4503|4501.5|4504|4503.5|4502|4501|3310
1640679180000|2021-12-28 08:13:00|4502.5|4502|4503|4502|4503.5|4502.5|4502|4502|1105
1640679190000|2021-12-28 08:13:10|4502.5|4501.5|4501.5|4500.5|4502.5|4501.5|4501|4499.5|1556
1640679200000|2021-12-28 08:13:20|4501||4501.5||4501.5||4501||0
1640679210000|2021-12-28 08:13:30|4502|4501|4503|4501.5|4503|4502|4502|4501|227
1640679220000|2021-12-28 08:13:40||4502||4501.5||4502||4501.5|0
1640679230000|2021-12-28 08:13:50|4503.5|4502|4503.5|4502.5|4503.5|4502.5|4503|4502|385
1640679240000|2021-12-28 08:14:00|4503|4502|4503.5|4502|4504|4502.5|4503|4502|127
1640679250000|2021-12-28 08:14:10|4503|4502.5|4503|4502|4503.5|4502.5|4503|4502|209
1640679260000|2021-12-28 08:14:20|4503.5|4502.5|4503.5|4502.5|4503.5|4502.5|4503.5|4502|25
1640679270000|2021-12-28 08:14:30|4503|4502|4503|4502|4503|4502|4502.5|4502|1746
1640679280000|2021-12-28 08:14:40|4503.5|4502.5|4503|4502|4503.5|4502.5|4503|4502|52
1640679290000|2021-12-28 08:14:50|4502.5|4501.5|4502|4501|4502.5|4501.5|4502|4501|1885
1640679300000|2021-12-28 08:15:00||4501.5||4501.5||4501.5||4501.5|0
1640679310000|2021-12-28 08:15:10|4502.5||4502||4502.5||4502||201
1640679320000|2021-12-28 08:15:20||4501||4501||4501||4501|295
1640679330000|2021-12-28 08:15:30|4502.5||4502.5||4502.5||4502.5||66
1640679340000|2021-12-28 08:15:40|4502|4502|4501|4500|4502.5|4502|4500.5|4499.5|1924
1640679350000|2021-12-28 08:15:50|4500.5|4499.5|4501|4500|4501|4500|4500.5|4499.5|345
1640679360000|2021-12-28 08:16:00|4501.5|4500.5|4503.5|4502.5|4503.5|4502.5|4501.5|4500.5|878
1640679370000|2021-12-28 08:16:10|4504||4503.5||4504||4503.5||0
1640679390000|2021-12-28 08:16:30|4504|4503|4504.5|4503.5|4504.5|4504|4504|4503|462
1640679400000|2021-12-28 08:16:40|4504|4503|4503.5|4503|4504|4503|4503.5|4503|2590
1640679410000|2021-12-28 08:16:50|4504||4503.5||4504||4503.5||3730
1640679420000|2021-12-28 08:17:00|4503|4502.5|4501|4500.5|4503|4502.5|4501|4500.5|3978
1640679430000|2021-12-28 08:17:10||4500||4500||4500||4500|226
1640679440000|2021-12-28 08:17:20|4500.5|4499.5|4499|4498|4500.5|4499.5|4499|4498|944
1640679450000|2021-12-28 08:17:30||4498.5||4498||4498.5||4498|150
1640679460000|2021-12-28 08:17:40|4498.5|4497.5|4498.5|4497.5|4498.5|4498|4498.5|4497.5|591
1640679480000|2021-12-28 08:18:00|4499|4498|4498|4497|4499|4498.5|4498|4497|1317
1640679500000|2021-12-28 08:18:20|4498.5|4497.5|4500|4499|4500.5|4499|4498.5|4497.5|2401
1640679510000|2021-12-28 08:18:30|4500.5|4499.5|4502|4501|4502.5|4501|4500|4499.5|500
1640679520000|2021-12-28 08:18:40||4500.5||4501||4501||4500.5|0
1640679530000|2021-12-28 08:18:50|4502.5|4501.5|4503.5|4503|4504.5|4503.5|4502.5|4501.5|961
1640679540000|2021-12-28 08:19:00|4504|4503.5|4504.5|4503.5|4505|4504|4504|4503.5|740
1640679570000|2021-12-28 08:19:30|||||||||39
1640679580000|2021-12-28 08:19:40|4505|4504|4505.5|4504.5|4505.5|4504.5|4505|4504|1201
1640679590000|2021-12-28 08:19:50|4506|4505|4507.5|4506.5|4507.5|4506.5|4505|4504.5|1127
1640679600000|2021-12-28 08:20:00|4508||4508||4508||4508||0
1640679610000|2021-12-28 08:20:10|4507.5|4506|4507.5|4506.5|4507.5|4506.5|4507|4506|1697
1640679620000|2021-12-28 08:20:20|4507|4506|4505.5|4505|4507|4506.5|4505.5|4505|2155
1640679630000|2021-12-28 08:20:30|4506||4506||4506||4506||42
1640679640000|2021-12-28 08:20:40|4505.5|4505.5|4506|4505|4506|4505.5|4505.5|4505|200
1640679650000|2021-12-28 08:20:50|4506.5|4505.5|4505.5|4504|4506.5|4506|4505|4503.5|2392
1640679660000|2021-12-28 08:21:00|4506|4504.5|4506.5|4505.5|4506.5|4505.5|4506|4504.5|376
1640679670000|2021-12-28 08:21:10|4507|4506|4506|4505|4507.5|4506.5|4506|4505|1433
1640679680000|2021-12-28 08:21:20|4506.5|4505.5|4507.5|4506.5|4507.5|4506.5|4506.5|4505.5|61
1640679710000|2021-12-28 08:21:50|4506.5|4506|4507|4506|4507.5|4506.5|4506.5|4506|1586
1640679720000|2021-12-28 08:22:00|4506.5|4506.5|4506|4505|4506.5|4506.5|4505.5|4505|5074
1640679730000|2021-12-28 08:22:10|4505.5|4505.5|4506.5|4505.5|4507|4506|4505.5|4505.5|1013
1640679740000|2021-12-28 08:22:20|4506|4505|4506|4505|4506.5|4505|4506|4505|0
1640679750000|2021-12-28 08:22:30|4506.5|4505.5|4506.5|4506|4507|4506|4506|4505.5|2431
1640679760000|2021-12-28 08:22:40|4507|4506.5|4507|4506|4507|4506.5|4507|4506|341
1640679770000|2021-12-28 08:22:50|4506.5|4505.5|4506.5|4505.5|4506.5|4505.5|4506|4505.5|344
1640679780000|2021-12-28 08:23:00|4506|4505|4506.5|4505.5|4507|4506|4505.5|4504|2418
1640679790000|2021-12-28 08:23:10|4506|4505|4506.5|4505|4506.5|4505.5|4505.5|4505|196
1640679800000|2021-12-28 08:23:20||4505.5||4505||4505.5||4505|0
1640679810000|2021-12-28 08:23:30||4505.5||4505.5||4505.5||4505|0
1640679820000|2021-12-28 08:23:40|4507|4506|4506.5|4505.5|4507.5|4506|4506.5|4505.5|39
1640679840000|2021-12-28 08:24:00|4507|4506|4507.5|4506|4507.5|4506.5|4506.5|4505.5|205
1640679850000|2021-12-28 08:24:10|4507|4505.5|4506.5|4505.5|4507|4505.5|4506.5|4505.5|173
1640679860000|2021-12-28 08:24:20|||||||||160
1640679870000|2021-12-28 08:24:30|4506|4505|4506|4505|4506|4505|4505.5|4505|1524
1640679880000|2021-12-28 08:24:40|||||||||58
1640679890000|2021-12-28 08:24:50|4506.5|4505.5|4507.5|4506.5|4507.5|4506.5|4506|4505.5|95
1640679900000|2021-12-28 08:25:00|4507|4506|4507|4506|4507|4506|4506.5|4506|128
1640679910000|2021-12-28 08:25:10|4506.5|4506.5|4507.5|4506.5|4507.5|4506.5|4506.5|4506.5|11
1640679920000|2021-12-28 08:25:20|4507|4506|4507|4506|4507|4506|4507|4506|292
1640679940000|2021-12-28 08:25:40|4507.5|4506.5|4507.5|4506.5|4507.5|4506.5|4507.5|4506.5|0
1640679970000|2021-12-28 08:26:10|4507|4505.5|4506|4505|4507|4505.5|4506|4504.5|2005
1640679980000|2021-12-28 08:26:20|4505.5|4504.5|4505|4504.5|4506.5|4506|4505|4504.5|245
1640679990000|2021-12-28 08:26:30|4505.5|4504|4505|4504.5|4505.5|4504.5|4504.5|4504|204
1640680000000|2021-12-28 08:26:40|4505.5|4504|4505|4504|4505.5|4504|4505|4504|73
1640680010000|2021-12-28 08:26:50|4505.5|4504.5|4505.5|4504.5|4505.5|4504.5|4505|4504.5|52
1640680020000|2021-12-28 08:27:00|4506|4505|4506.5|4506|4506.5|4506|4506|4505|1160
1640680030000|2021-12-28 08:27:10|4507|4506.5|4506|4505|4507|4506.5|4506|4505|1743
1640680040000|2021-12-28 08:27:20|4505.5|4504.5|4507|4506.5|4507|4506.5|4505.5|4504.5|868
1640680050000|2021-12-28 08:27:30|4507.5|4507|4508|4507|4508|4507|4507.5|4507|85
1640680060000|2021-12-28 08:27:40|4508.5|4507.5|4510|4509|4510|4509|4508|4507.5|4683
1640680070000|2021-12-28 08:27:50|4509.5|4508.5|4509.5|4508.5|4509.5|4508.5|4509|4508.5|4066
1640680080000|2021-12-28 08:28:00|4509||4509||4509||4509||0
1640680090000|2021-12-28 08:28:10|4508.5|4508|4508.5|4507.5|4508.5|4508|4508|4507|2254
1640680100000|2021-12-28 08:28:20|4508||4508||4508||4508||0
1640680110000|2021-12-28 08:28:30|4508.5|4508|4509.5|4509|4509.5|4509|4508.5|4508|113
1640680120000|2021-12-28 08:28:40|4510|4508.5|4511|4510|4512|4511|4509.5|4508.5|2224
1640680130000|2021-12-28 08:28:50|4510|4509.5|4511|4510|4511|4510|4510|4509.5|39
1640680140000|2021-12-28 08:29:00|4511.5|4510.5|4513|4512|4513|4512|4511.5|4510|722
1640680150000|2021-12-28 08:29:10||4512.5||4512.5||4512.5||4512|5
1640680160000|2021-12-28 08:29:20|4512.5|4512|4513|4512|4513|4512|4512.5|4512|28
1640680170000|2021-12-28 08:29:30||4512.5||4512.5||4512.5||4512.5|20
1640680180000|2021-12-28 08:29:40|4513.5|4512|4513.5|4513|4514|4513.5|4513.5|4512|150
1640680190000|2021-12-28 08:29:50|4513|4512.5|4513|4512.5|4514|4513|4513|4512.5|3896
1640680200000|2021-12-28 08:30:00|4512.5|4512|4513.5|4512.5|4513.5|4512.5|4512.5|4512|2458
1640680210000|2021-12-28 08:30:10|4513|4512|4512|4511|4513.5|4512|4511.5|4510.5|2353
1640680220000|2021-12-28 08:30:20|4511.5|4510.5|4511|4510|4512|4511|4511|4510|388
1640680240000|2021-12-28 08:30:40|4510.5|4509.5|4509|4508|4511|4509.5|4508.5|4508|1495
1640680250000|2021-12-28 08:30:50|4508.5|4507.5|4508|4506.5|4508.5|4507.5|4507.5|4506.5|295
1640680260000|2021-12-28 08:31:00|4507.5|4506|4507|4506|4508|4506.5|4507|4505.5|118
1640680270000|2021-12-28 08:31:10|4507.5|4506.5|4507|4506.5|4507.5|4506.5|4507|4506|3
1640680280000|2021-12-28 08:31:20|4506.5|4506|4506|4505|4506.5|4506|4506|4505|56
1640680290000|2021-12-28 08:31:30|4505.5||4506||4506.5||4505.5||95
1640680300000|2021-12-28 08:31:40|4506.5|4505.5|4507.5|4506|4507.5|4506.5|4506.5|4505.5|53
1640680310000|2021-12-28 08:31:50|4507|4506.5|4507.5|4506.5|4507.5|4506.5|4506.5|4506|0
1640680320000|2021-12-28 08:32:00|4508|4507|4507.5|4506.5|4508|4507|4507|4506.5|186
1640680330000|2021-12-28 08:32:10|4507|4506|4507|4506|4507|4506|4507|4506|0
1640680340000|2021-12-28 08:32:20|4506.5|4505.5|4506.5|4505|4506.5|4505.5|4506|4505|128
1640680350000|2021-12-28 08:32:30||4505.5||4506||4506||4505|0
1640680360000|2021-12-28 08:32:40|4506|4505.5|4506|4504.5|4506.5|4505.5|4505.5|4504|56
1640680370000|2021-12-28 08:32:50||4505||4505||4505||4505|0
1640680380000|2021-12-28 08:33:00|4505.5|4505.5|4505.5|4505|4505.5|4505.5|4505.5|4505|0
1640680390000|2021-12-28 08:33:10|4506|4505.5|4506.5|4505.5|4506.5|4506|4506|4505|95
1640680400000|2021-12-28 08:33:20|4506|4506|4506.5|4506|4506.5|4506|4506|4506|714
1640680420000|2021-12-28 08:33:40|4507|4506.5|4507|4506|4507|4506.5|4507|4506|263
1640680430000|2021-12-28 08:33:50|4507.5|4506.5|4507.5|4506.5|4507.5|4507|4507.5|4506.5|20
1640680440000|2021-12-28 08:34:00|4508|4507|4507.5|4507|4508|4507|4507.5|4506.5|323
1640680450000|2021-12-28 08:34:10|4507|4506.5|4507.5|4506.5|4507.5|4507|4507|4506.5|773
1640680460000|2021-12-28 08:34:20|4507|4507|4507|4506.5|4507.5|4507|4507|4506.5|59
1640680470000|2021-12-28 08:34:30|4507.5||4507||4507.5||4507||0
1640680480000|2021-12-28 08:34:40|4507.5||4507.5||4507.5||4507.5||0
1640680490000|2021-12-28 08:34:50|4508|4507|4508.5|4507.5|4508.5|4507.5|4508|4507|269
1640680500000|2021-12-28 08:35:00|4508|4507|4508|4507|4508.5|4507|4507.5|4507|256
1640680510000|2021-12-28 08:35:10|||||||||10
1640680520000|2021-12-28 08:35:20|4507.5|4507.5|4507|4506|4508|4507.5|4506.5|4506|1441
1640680530000|2021-12-28 08:35:30||4506.5||4506||4506.5||4506|0
1640680540000|2021-12-28 08:35:40|4507.5|4506.5|4508|4507|4508.5|4508|4507.5|4506.5|174
1640680550000|2021-12-28 08:35:50|4507.5||4508||4508||4507.5||0
1640680560000|2021-12-28 08:36:00|4508.5||4508||4508.5||4508||0
1640680570000|2021-12-28 08:36:10|4507.5|4507.5|4508.5|4507.5|4508.5|4507.5|4507.5|4507.5|0
1640680580000|2021-12-28 08:36:20|4508|4507|4508|4507|4508|4507|4508|4507|56
1640680590000|2021-12-28 08:36:30|4507.5||4507.5||4507.5||4507.5||122
1640680600000|2021-12-28 08:36:40||4506.5||4506.5||4506.5||4506.5|104
1640680610000|2021-12-28 08:36:50|4506.5|4506|4506|4505|4506.5|4506|4506|4505|243
1640680620000|2021-12-28 08:37:00|4505.5|4504.5|4505|4504.5|4505.5|4504.5|4505|4504.5|0
1640680630000|2021-12-28 08:37:10|4504.5|4504|4504.5|4503.5|4505|4504|4504|4503|344
1640680640000|2021-12-28 08:37:20||4504||4504||4504||4504|60
1640680650000|2021-12-28 08:37:30|4505|4504.5|4505.5|4504.5|4505.5|4504.5|4505|4504.5|57
1640680660000|2021-12-28 08:37:40|||||||||25
1640680670000|2021-12-28 08:37:50|4506|4505|4506|4505|4506.5|4505|4506|4505|522
1640680680000|2021-12-28 08:38:00|4506.5|4505.5|4506|4505.5|4506.5|4506|4506|4505.5|59
1640680690000|2021-12-28 08:38:10|4506.5|4506|4506.5|4506|4506.5|4506|4506.5|4506|0
1640680700000|2021-12-28 08:38:20|4506|4505.5|4506.5|4506|4506.5|4506|4506|4505.5|443
1640680710000|2021-12-28 08:38:30|4507|4505.5|4507|4506|4507|4506|4506|4505.5|101
1640680720000|2021-12-28 08:38:40|4507.5|4506.5|4508|4507|4508|4507|4507.5|4506.5|0
1640680740000|2021-12-28 08:39:00|4508.5|4507.5|4508.5|4507.5|4508.5|4507.5|4508.5|4507.5|57
1640680750000|2021-12-28 08:39:10|4508|4507|4507.5|4506.5|4508|4507|4507.5|4506.5|931
1640680760000|2021-12-28 08:39:20|4507|4506|4507.5|4506.5|4507.5|4506.5|4507|4506|180
1640680770000|2021-12-28 08:39:30|4507||4507.5||4507.5||4507||7
1640680780000|2021-12-28 08:39:40|4508|4507|4508.5|4507.5|4508.5|4507.5|4508|4507|44
1640680830000|2021-12-28 08:40:30|4508|4507|4507|4506|4508|4507|4506.5|4506|215
1640680840000|2021-12-28 08:40:40|||||||||239
1640680850000|2021-12-28 08:40:50|4506.5||4506.5||4506.5||4506.5||0
1640680860000|2021-12-28 08:41:00|4507|4506.5|4507|4506.5|4507.5|4506.5|4507|4506.5|42
1640680870000|2021-12-28 08:41:10|||||||||66
1640680880000|2021-12-28 08:41:20|4507.5|4507|4508|4507|4508|4507|4507.5|4507|0
1640680890000|2021-12-28 08:41:30|4507.5|4506.5|4508|4507.5|4508|4507.5|4507.5|4506.5|59
1640680900000|2021-12-28 08:41:40|4508.5||4508.5||4508.5||4508.5||120
1640680920000|2021-12-28 08:42:00|4509|4508|4509.5|4508.5|4509.5|4509|4508.5|4508|656
1640680930000|2021-12-28 08:42:10|4510|4509|4510.5|4509.5|4510.5|4509.5|4510|4509|1641
1640680950000|2021-12-28 08:42:30|4511||4510.5||4511||4510.5||60
1640680990000|2021-12-28 08:43:10|4511|4510|4510.5|4510|4511.5|4510.5|4510.5|4510|923
1640681000000|2021-12-28 08:43:20|4510|4509.5|4510.5|4510|4510.5|4510|4510|4509.5|115
1640681010000|2021-12-28 08:43:30|4510|4509.5|4510|4509|4510.5|4510|4509.5|4508.5|2795
1640681020000|2021-12-28 08:43:40|4509.5||4509.5||4509.5||4509.5||0
1640681030000|2021-12-28 08:43:50|4510||4510.5||4510.5||4510||554
1640681040000|2021-12-28 08:44:00|4510||4510||4510||4510||0
1640681050000|2021-12-28 08:44:10|4510.5||4509.5||4510.5||4509.5||0
1640681060000|2021-12-28 08:44:20|4509|4508.5|4509.5|4508.5|4509.5|4508.5|4509|4508.5|760
1640681070000|2021-12-28 08:44:30|4509|4509|4510|4509|4510.5|4509.5|4509|4509|618
1640681080000|2021-12-28 08:44:40|4509.5|4509.5|4509|4508.5|4509.5|4509.5|4509|4508.5|615
1640681100000|2021-12-28 08:45:00|4509.5|4509|4510|4509.5|4510|4509.5|4509.5|4508.5|879
1640681110000|2021-12-28 08:45:10|4510.5|4510|4510.5|4510|4511|4510|4510.5|4510|135
1640681130000|2021-12-28 08:45:30||4509.5||4509.5||4509.5||4509.5|0
1640681140000|2021-12-28 08:45:40|4511|4510|4511|4510|4511|4510.5|4510.5|4510|176
1640681150000|2021-12-28 08:45:50||4510.5||4510.5||4510.5||4510.5|0
1640681160000|2021-12-28 08:46:00|4510.5|4510|4510|4509.5|4510.5|4510|4510|4509.5|1840
1640681170000|2021-12-28 08:46:10|4509.5|4509|4509.5|4509|4509.5|4509|4509.5|4508.5|39
1640681180000|2021-12-28 08:46:20|4509|4508.5|4509|4508|4509|4508.5|4508.5|4508|1151
1640681190000|2021-12-28 08:46:30|4509.5|4508.5|4510|4509.5|4510|4509.5|4509.5|4508.5|1095
1640681200000|2021-12-28 08:46:40|4509.5|4509|4510|4509|4510|4509|4509.5|4509|320
1640681210000|2021-12-28 08:46:50|4510.5|4509.5|4509.5|4509|4510.5|4510|4509.5|4509|2228
1640681220000|2021-12-28 08:47:00|4510|4508.5|4509|4508.5|4510|4509|4509|4508.5|400
1640681240000|2021-12-28 08:47:20|4508.5|4508|4508.5|4507.5|4508.5|4508|4508|4507.5|1235
1640681250000|2021-12-28 08:47:30|4508||4508||4508||4508||138
1640681260000|2021-12-28 08:47:40|4508.5|4508|4508|4507.5|4508.5|4508|4508|4507.5|187
1640681270000|2021-12-28 08:47:50|4507.5|4507|4508|4507.5|4508|4507.5|4507.5|4507|258
1640681290000|2021-12-28 08:48:10|4508.5|4508|4508.5|4508|4508.5|4508|4508.5|4508|99
1640681300000|2021-12-28 08:48:20|4509|4508.5|4508.5|4508|4509|4508.5|4508.5|4508|758
1640681310000|2021-12-28 08:48:30|4509|4508.5|4509.5|4508.5|4509.5|4508.5|4509|4508|2279
1640681320000|2021-12-28 08:48:40|4509|4509|4509.5|4509|4509.5|4509|4508.5|4508|1547
1640681330000|2021-12-28 08:48:50|4510|4509.5|4511|4510|4511|4510.5|4510|4509.5|1705
1640681340000|2021-12-28 08:49:00|4511.5|4510.5|4512.5|4511.5|4512.5|4511.5|4511|4510.5|2643
1640681350000|2021-12-28 08:49:10|4513|4512|4513|4512|4513|4512|4512.5|4512|709
1640681360000|2021-12-28 08:49:20|4512.5|4512.5|4513|4511.5|4513|4512.5|4512|4511.5|2389
1640681370000|2021-12-28 08:49:30|4512.5|4512|4513|4512|4513.5|4512.5|4512.5|4512|327
1640681380000|2021-12-28 08:49:40|4512.5|4511.5|4512|4511.5|4512.5|4511.5|4512|4511.5|0
1640681390000|2021-12-28 08:49:50|4512.5|4512|4512|4511.5|4513.5|4512|4512|4511.5|351
1640681400000|2021-12-28 08:50:00|4511.5|4511|4513|4512.5|4514|4513|4511.5|4511|3205
1640681430000|2021-12-28 08:50:30|4513.5|4513|4514|4513|4514|4513.5|4513.5|4513|1194
1640681440000|2021-12-28 08:50:40|4513.5|4512.5|4513.5|4512.5|4513.5|4512.5|4513.5|4512.5|206
1640681450000|2021-12-28 08:50:50|4514|4513|4514|4513.5|4514.5|4513.5|4514|4513|2299
1640681460000|2021-12-28 08:51:00|4514.5|4514|4515|4514|4515|4514|4514.5|4513.5|188
1640681480000|2021-12-28 08:51:20|4514.5||4514.5||4515||4514.5||0
1640681490000|2021-12-28 08:51:30|4515||4515||4515||4515||0
1640681500000|2021-12-28 08:51:40|4515.5|4514.5|4517|4516|4517|4516|4515.5|4514.5|2515
1640681510000|2021-12-28 08:51:50|4516.5|4515.5|4516.5|4515.5|4516.5|4515.5|4516|4515.5|2497
1640681520000|2021-12-28 08:52:00|4517|4516|4517|4516.5|4517|4516.5|4517|4516|0
1640681530000|2021-12-28 08:52:10|4517.5|4517|4517.5|4516.5|4517.5|4517|4517|4516.5|216
1640681540000|2021-12-28 08:52:20|4517|4517|4517.5|4516.5|4518|4517|4517|4516.5|422
1640681550000|2021-12-28 08:52:30|4517|4517|4517|4516.5|4517|4517|4517|4516.5|0
1640681560000|2021-12-28 08:52:40|4517.5|4517|4517.5|4517|4517.5|4517|4517.5|4517|156
1640681570000|2021-12-28 08:52:50|4517|4516.5|4517|4516.5|4517|4516.5|4517|4516.5|128
1640681580000|2021-12-28 08:53:00|4516.5|4516|4517.5|4516.5|4517.5|4516.5|4516.5|4516|3527
1640681590000|2021-12-28 08:53:10|4517||4517||4517||4517||0
1640681600000|2021-12-28 08:53:20|4516.5|4516|4516.5|4515.5|4517|4516|4516|4515.5|815
1640681610000|2021-12-28 08:53:30|4516|4515|4515.5|4514.5|4516|4515|4515|4514.5|2088
1640681620000|2021-12-28 08:53:40|||||||||25
1640681630000|2021-12-28 08:53:50|4515|4515|4515|4514.5|4515.5|4515|4515|4514.5|185
1640681650000|2021-12-28 08:54:10|4515.5|4515|4515|4514|4516|4515.5|4514.5|4514|1046
1640681660000|2021-12-28 08:54:20|4515.5|4514.5|4515.5|4514.5|4515.5|4514.5|4515.5|4514.5|6
1640681670000|2021-12-28 08:54:30|4516|4515|4516|4515|4516|4515.5|4515.5|4515|361
1640681680000|2021-12-28 08:54:40|4516.5|4515.5|4516.5|4515.5|4516.5|4516|4516|4515|777
1640681690000|2021-12-28 08:54:50|4517|4516|4517.5|4516.5|4517.5|4516.5|4517|4516|1751
1640681700000|2021-12-28 08:55:00|4518|4517|4518|4517|4518|4517|4518|4517|11
1640681720000|2021-12-28 08:55:20|4517.5|4516.5|4517|4516.5|4517.5|4516.5|4517|4516.5|815
1640681730000|2021-12-28 08:55:30|4517.5|4517|4517.5|4517|4517.5|4517|4517.5|4517|56
1640681740000|2021-12-28 08:55:40|4517|4516.5|4518|4517.5|4518.5|4517.5|4517|4516.5|3108
1640681750000|2021-12-28 08:55:50||4517||4517||4517||4517|0
1640681760000|2021-12-28 08:56:00|4517.5|4516.5|4518|4517|4518|4517|4517|4516|625
1640681780000|2021-12-28 08:56:20||4517.5||4517.5||4517.5||4517|0
1640681790000|2021-12-28 08:56:30|4518.5||4518||4518.5||4518||766
1640681800000|2021-12-28 08:56:40|4518.5|4518|4518.5|4518|4519|4518.5|4518|4517.5|2825
1640681810000|2021-12-28 08:56:50|4519|4518.5|4518.5|4518|4519|4518.5|4518.5|4518|1420
1640681830000|2021-12-28 08:57:10|4518|4517.5|4517|4516.5|4518|4517.5|4517|4516.5|1275
1640681840000|2021-12-28 08:57:20|4517.5||4517.5||4517.5||4517||12
1640681850000|2021-12-28 08:57:30|4518|4517|4518.5|4518|4518.5|4518|4517.5|4517|4229
1640681860000|2021-12-28 08:57:40|4518|4517.5|4518|4517.5|4518|4517.5|4518|4517.5|3392
1640681870000|2021-12-28 08:57:50|4517.5|4517|4518|4517|4518|4517|4517.5|4517|528
1640681900000|2021-12-28 08:58:20|4517.5|4517.5|4518|4517.5|4518.5|4517.5|4517.5|4517.5|3925
1640681910000|2021-12-28 08:58:30|4517.5|4517|4517.5|4517|4517.5|4517|4517.5|4517|56
1640681920000|2021-12-28 08:58:40|4517|4516.5|4516.5|4515.5|4517|4516.5|4516|4515.5|992
1640681940000|2021-12-28 08:59:00|4516|4515|4516|4515|4516.5|4515.5|4515.5|4515|68
1640681950000|2021-12-28 08:59:10|4515.5|4514.5|4515.5|4515|4515.5|4515|4515|4514.5|693
1640681960000|2021-12-28 08:59:20||4514.5||4514.5||4514.5||4514.5|0
1640681970000|2021-12-28 08:59:30|4515|4515|4515.5|4514.5|4515.5|4515|4515|4514.5|0
1640681980000|2021-12-28 08:59:40|||||||||125
1640681990000|2021-12-28 08:59:50|4516|4515|4516|4514.5|4516|4515.5|4516|4514.5|257
1640682000000|2021-12-28 09:00:00|4515.5||4515.5||4515.5||4515||203
1640682010000|2021-12-28 09:00:10|4515|4514|4514.5|4513.5|4515|4514|4514|4513|655
1640682020000|2021-12-28 09:00:20|4513.5|4513|4513.5|4513|4514|4513|4513.5|4512.5|362
1640682040000|2021-12-28 09:00:40||4512.5||4512.5||4512.5||4512.5|13
1640682050000|2021-12-28 09:00:50|4513|4512|4512.5|4511.5|4513|4512|4512.5|4511.5|232
1640682060000|2021-12-28 09:01:00|4512||4512.5||4512.5||4512||32
1640682070000|2021-12-28 09:01:10|4512|4511|4510.5|4510|4512|4511|4510|4509.5|3008
1640682080000|2021-12-28 09:01:20||4509.5||4509.5||4509.5||4509.5|207
1640682090000|2021-12-28 09:01:30|4511|4510|4512.5|4511.5|4512.5|4511.5|4510.5|4510|1513
1640682100000|2021-12-28 09:01:40||4512||4511.5||4512||4511.5|70
1640682110000|2021-12-28 09:01:50|4512||4512.5||4512.5||4512||0
1640682120000|2021-12-28 09:02:00|4512||4512||4512.5||4512||373
1640682130000|2021-12-28 09:02:10|4512.5|4512|4512|4511.5|4512.5|4512|4512|4511.5|667
1640682140000|2021-12-28 09:02:20|4511.5|4511|4511.5|4511|4511.5|4511|4511.5|4511|56
1640682150000|2021-12-28 09:02:30|4512|4511.5|4512.5|4512|4512.5|4512|4511.5|4511.5|662
1640682160000|2021-12-28 09:02:40|4512|4511.5|4512|4511.5|4512|4511.5|4512|4511.5|363
1640682170000|2021-12-28 09:02:50|4512.5|4512|4512.5|4511.5|4512.5|4512|4512.5|4511.5|172
1640682180000|2021-12-28 09:03:00|4512|4512|4512.5|4511.5|4513|4512.5|4512|4511.5|1280
1640682190000|2021-12-28 09:03:10|||||||||5
1640682200000|2021-12-28 09:03:20|4513|4512|4513.5|4512.5|4513.5|4513|4512.5|4512|1205
1640682210000|2021-12-28 09:03:30|4513|4512|4513|4512|4513|4512.5|4512.5|4512|130
1640682220000|2021-12-28 09:03:40|4512.5||4513||4513||4512.5||148
1640682230000|2021-12-28 09:03:50|4513.5|4512.5|4514|4513|4514|4513.5|4513.5|4512.5|852
1640682250000|2021-12-28 09:04:10|4513.5||4513.5||4513.5||4513.5||100
1640682260000|2021-12-28 09:04:20|4514|4513.5|4514|4513.5|4514|4513.5|4514|4513.5|648
1640682270000|2021-12-28 09:04:30|||||||||73
1640682280000|2021-12-28 09:04:40|4514.5|4514|4514.5|4514|4515|4514.5|4514.5|4514|4015
1640682300000|2021-12-28 09:05:00|4515|4514.5|4515|4514|4515|4514.5|4515|4514|1130
1640682310000|2021-12-28 09:05:10|4514.5|4513.5|4514|4513.5|4515|4514|4514|4513.5|3165
1640682320000|2021-12-28 09:05:20|4513.5|4513|4513.5|4513|4514|4513.5|4513.5|4513|220
1640682330000|2021-12-28 09:05:30|4513|4512.5|4513|4512.5|4513|4512.5|4513|4512.5|182
1640682340000|2021-12-28 09:05:40|4513.5|4513|4513.5|4513|4513.5|4513|4513.5|4513|56
1640682350000|2021-12-28 09:05:50|||||||||40
1640682360000|2021-12-28 09:06:00|||||||||25
1640682370000|2021-12-28 09:06:10|4514|4513.5|4514|4513|4514|4513.5|4514|4513|227
1640682380000|2021-12-28 09:06:20|4513.5|4512.5|4514|4513|4514|4513|4513.5|4512.5|648
1640682390000|2021-12-28 09:06:30|4513.5||4514||4514||4513.5||0
1640682400000|2021-12-28 09:06:40|4513.5|4512.5|4513|4512.5|4513.5|4512.5|4513|4512.5|460
1640682420000|2021-12-28 09:07:00|4513.5|4513|4513.5|4512.5|4513.5|4513|4513.5|4512.5|617
1640682450000|2021-12-28 09:07:30|4514|4513|4515.5|4515|4515.5|4515|4514|4513|2029
1640682460000|2021-12-28 09:07:40|4515|4514.5|4515|4514.5|4515|4514.5|4514.5|4514|1049
1640682470000|2021-12-28 09:07:50|4515.5||4515.5||4515.5||4515.5||646
1640682490000|2021-12-28 09:08:10|4515||4515||4515||4515||5
1640682500000|2021-12-28 09:08:20|4514.5|4514|4515|4514|4515|4514|4513.5|4513|2112
1640682510000|2021-12-28 09:08:30|4515.5|4514.5|4515.5|4514.5|4516|4515|4515|4514.5|1712
1640682520000|2021-12-28 09:08:40||4515||4514.5||4515||4514.5|39
1640682530000|2021-12-28 09:08:50|4515|4514|4514|4513.5|4515|4514|4514|4513.5|1005
1640682540000|2021-12-28 09:09:00|4514.5|4513|4514|4513|4514.5|4513|4513.5|4513|184
1640682570000|2021-12-28 09:09:30|4513.5||4513.5||4513.5||4513.5||39
1640682580000|2021-12-28 09:09:40|4513|4512.5|4513.5|4512.5|4513.5|4513|4513|4512.5|208
1640682590000|2021-12-28 09:09:50||4513||4513||4513||4513|0
1640682600000|2021-12-28 09:10:00|4513|4512.5|4512.5|4512|4513|4512.5|4512.5|4512|401
1640682630000|2021-12-28 09:10:30|4512|4511.5|4512.5|4511.5|4512.5|4511.5|4512|4511.5|1069
1640682660000|2021-12-28 09:11:00|4512|4512|4513|4512.5|4513|4512.5|4512|4512|292
1640682680000|2021-12-28 09:11:20|4513.5|4513|4513.5|4512.5|4513.5|4513|4513.5|4512.5|360
1640682690000|2021-12-28 09:11:30|4514|4513|4514|4513|4514|4513|4514|4513|1
1640682700000|2021-12-28 09:11:40|4513.5|4513.5|4514|4513.5|4514.5|4513.5|4513.5|4513.5|0
1640682710000|2021-12-28 09:11:50|4513.5|4513|4513.5|4513|4513.5|4513|4513.5|4513|320
1640682720000|2021-12-28 09:12:00|4514||4514||4514||4514||0
1640682730000|2021-12-28 09:12:10|||||||||60
1640682740000|2021-12-28 09:12:20|4513.5|4513.5|4514.5|4513.5|4514.5|4513.5|4513.5|4513.5|0
1640682750000|2021-12-28 09:12:30|4515|4514|4514|4513.5|4515|4514.5|4514|4513.5|458
1640682760000|2021-12-28 09:12:40|4514.5|4514|4514.5|4513.5|4515|4514|4514|4513.5|679
1640682770000|2021-12-28 09:12:50|4514||4514||4514.5||4514||11
1640682780000|2021-12-28 09:13:00|4513.5|4513|4513.5|4513|4513.5|4513|4513.5|4513|488
1640682790000|2021-12-28 09:13:10|4514|4513.5|4513.5|4513|4514|4513.5|4513.5|4513|335
1640682800000|2021-12-28 09:13:20|||||||||11
1640682810000|2021-12-28 09:13:30|4514|4513.5|4513.5|4513|4514|4513.5|4513.5|4513|355
1640682820000|2021-12-28 09:13:40|4514|4513.5|4514|4513|4514|4513.5|4513.5|4513|851
1640682830000|2021-12-28 09:13:50|4513.5|4513.5|4512|4511|4513.5|4513.5|4512|4511|931
1640682840000|2021-12-28 09:14:00|4511.5|4511.5|4512|4511.5|4513|4512.5|4511.5|4511.5|2421
1640682850000|2021-12-28 09:14:10|4511.5|4511|4511.5|4511|4511.5|4511|4511.5|4511|68
1640682860000|2021-12-28 09:14:20|||||||||11
1640682870000|2021-12-28 09:14:30|4512|4511.5|4512|4511.5|4512|4511.5|4512|4511.5|220
1640682880000|2021-12-28 09:14:40|||||||||77
1640682890000|2021-12-28 09:14:50|4512.5|4511|4512.5|4511.5|4512.5|4511.5|4512|4511|655
1640682900000|2021-12-28 09:15:00|4513|4512|4511.5|4511|4513|4512|4511.5|4511|829
1640682910000|2021-12-28 09:15:10|||||||||11
1640682930000|2021-12-28 09:15:30|||||||||14
1640682940000|2021-12-28 09:15:40|||||||||11
1640682950000|2021-12-28 09:15:50|4512||4511.5||4512||4511.5||347
1640682960000|2021-12-28 09:16:00|4512|4511.5|4511.5|4511|4512|4511.5|4511.5|4511|169
1640682970000|2021-12-28 09:16:10|4512|4511.5|4512|4511|4512.5|4511.5|4511|4510.5|2244
1640682980000|2021-12-28 09:16:20|4511.5|4510.5|4511.5|4510.5|4512|4510.5|4511|4510.5|350
1640682990000|2021-12-28 09:16:30|4511||4511||4511||4511||0
1640683010000|2021-12-28 09:16:50|4511.5|4511|4511.5|4511|4511.5|4511|4511.5|4511|56
1640683020000|2021-12-28 09:17:00|4512|4511.5|4512|4511.5|4512.5|4512|4512|4511.5|370
1640683040000|2021-12-28 09:17:20|4512.5|4512|4512.5|4512|4512.5|4512|4512|4511.5|126
1640683050000|2021-12-28 09:17:30|4512|4511.5|4512|4511|4512|4511.5|4511.5|4511|898
1640683060000|2021-12-28 09:17:40|4512.5|4511.5|4512.5|4512|4512.5|4512|4512.5|4511.5|231
1640683090000|2021-12-28 09:18:10|4512|4511.5|4512|4511.5|4512|4511.5|4512|4511.5|380
1640683100000|2021-12-28 09:18:20|4511.5|4511|4512|4511.5|4512|4511.5|4511.5|4511|356
1640683110000|2021-12-28 09:18:30|||||||||50
1640683130000|2021-12-28 09:18:50|4512.5|4512|4512.5|4512|4512.5|4512|4512.5|4512|589
1640683140000|2021-12-28 09:19:00|4512|4511.5|4512|4511.5|4512|4511.5|4512|4511.5|322
1640683150000|2021-12-28 09:19:10|||||||||98
1640683160000|2021-12-28 09:19:20|||||||||294
1640683170000|2021-12-28 09:19:30|4512.5|4512|4512|4511.5|4512.5|4512|4512|4511.5|272
1640683180000|2021-12-28 09:19:40|4511.5|4511|4511.5|4511|4512|4511.5|4511.5|4511|182
1640683200000|2021-12-28 09:20:00|4511|4510.5|4510.5|4510|4511|4510.5|4510.5|4510|1027
1640683210000|2021-12-28 09:20:10|4511|4510.5|4511.5|4511|4511.5|4511|4511|4510.5|994
1640683220000|2021-12-28 09:20:20|||||||||198
1640683230000|2021-12-28 09:20:30|4511|4510.5|4511|4510.5|4511.5|4510.5|4511|4510.5|208
1640683240000|2021-12-28 09:20:40|4511.5|4511|4511.5|4511|4511.5|4511|4511.5|4511|147
1640683250000|2021-12-28 09:20:50|4512|4511.5|4512|4511.5|4512|4511.5|4512|4511.5|275
1640683260000|2021-12-28 09:21:00|4512.5||4512||4512.5||4512||1400
1640683270000|2021-12-28 09:21:10|4512.5||4512.5||4512.5||4512.5||0
1640683280000|2021-12-28 09:21:20|4512||4512.5||4512.5||4512||0
1640683290000|2021-12-28 09:21:30|4512||4512.5||4512.5||4512||199
1640683320000|2021-12-28 09:22:00||4512||4512||4512||4512|150
1640683330000|2021-12-28 09:22:10|4513|4512.5|4513.5|4513|4513.5|4513|4513|4512.5|1064
1640683340000|2021-12-28 09:22:20|4514|4513.5|4514.5|4513.5|4514.5|4513.5|4514|4513.5|2053
1640683350000|2021-12-28 09:22:30|4514||4514||4514||4514||0
1640683370000|2021-12-28 09:22:50|4514.5|4514|4514.5|4514|4514.5|4514|4514.5|4514|615
1640683380000|2021-12-28 09:23:00|4515|4514.5|4515|4514.5|4515|4514.5|4515|4514.5|557
1640683390000|2021-12-28 09:23:10|||||||||100
1640683400000|2021-12-28 09:23:20|4515.5|4515|4515|4514.5|4515.5|4515|4515|4514.5|694
1640683420000|2021-12-28 09:23:40|||||||||100
1640683430000|2021-12-28 09:23:50|4515.5|4515|4515|4514.5|4515.5|4515|4515|4514.5|723
1640683440000|2021-12-28 09:24:00|4515.5|4515|4515.5|4514.5|4515.5|4515|4515.5|4514.5|2191
1640683450000|2021-12-28 09:24:10||4515||4515||4515||4514.5|150
1640683480000|2021-12-28 09:24:40|4516|4515.5|4516|4515.5|4516.5|4516|4516|4515.5|2648
1640683490000|2021-12-28 09:24:50|4517.5|4516|4517|4516.5|4517.5|4516.5|4516.5|4516|7609
1640683500000|2021-12-28 09:25:00|4516.5|4516|4517|4516|4517|4516|4516.5|4516|2249
1640683510000|2021-12-28 09:25:10|4516.5|4515.5|4516|4515|4517|4516|4516|4515|0
1640683520000|2021-12-28 09:25:20|4515.5|4514.5|4516|4515|4516|4515|4515.5|4514.5|24
1640683530000|2021-12-28 09:25:30|4515.5|4514.5|4515.5|4514.5|4516|4515|4515.5|4514.5|0
1640683540000|2021-12-28 09:25:40|4516|4515|4515|4514|4516|4515|4515|4514|150
1640683550000|2021-12-28 09:25:50|4515.5|4514.5|4515.5|4514.5|4515.5|4514.5|4515.5|4514.5|0
1640683560000|2021-12-28 09:26:00|4515|4514|4515|4514|4515.5|4514.5|4515|4514|0
1640683570000|2021-12-28 09:26:10|4515.5|4514.5|4515.5|4514.5|4516|4515|4515|4514|100
1640683580000|2021-12-28 09:26:20|4516|4515|4517|4516|4517|4516|4515.5|4514.5|103
1640683590000|2021-12-28 09:26:30|4516.5|4515.5|4516.5|4515.5|4517|4516|4516.5|4515.5|0
1640683600000|2021-12-28 09:26:40|4517.5|4516.5|4518.5|4517|4518.5|4517|4517.5|4516.5|258
1640683610000|2021-12-28 09:26:50|4518|4516.5|4518|4516.5|4518.5|4517|4517.5|4516.5|0
1640683620000|2021-12-28 09:27:00|4518.5|4517.5|4518.5|4517.5|4518.5|4517.5|4518|4517|50
1640683630000|2021-12-28 09:27:10|4518|4517|4518|4517|4518|4517|4518|4517|82
1640683640000|2021-12-28 09:27:20|4518.5|4517.5|4518.5|4517.5|4518.5|4517.5|4518|4517|0
1640683660000|2021-12-28 09:27:40|4519|4518|4518.5|4517.5|4519|4518|4518.5|4517.5|120
1640683670000|2021-12-28 09:27:50|4519|4518|4519.5|4518.5|4519.5|4518.5|4518.5|4517.5|0
1640683680000|2021-12-28 09:28:00|4519|4518|4519|4518|4519.5|4518.5|4519|4518|150
1640683690000|2021-12-28 09:28:10|4520.5|4519|4519.5|4518|4520.5|4519|4519|4518|0
1640683700000|2021-12-28 09:28:20|4520|4518.5|4520|4518.5|4521.5|4520.5|4520|4518.5|339
1640683710000|2021-12-28 09:28:30|4520.5|4519.5|4520.5|4519.5|4521|4520|4520|4519|56
1640683720000|2021-12-28 09:28:40|4521|4520|4521|4520|4521.5|4520|4520.5|4519.5|39
1640683730000|2021-12-28 09:28:50|4520.5|4519.5|4521|4519.5|4521|4519.5|4520.5|4519|10
1640683740000|2021-12-28 09:29:00|4520.5|4519|4520.5|4519|4521|4519.5|4520.5|4519|0
1640683750000|2021-12-28 09:29:10|4521|4519.5|4522.5|4521.5|4522.5|4521.5|4521|4519.5|313
1640683760000|2021-12-28 09:29:20|4522|4521|4522|4521|4522|4521|4522|4521|0
1640683770000|2021-12-28 09:29:30|4522.5|4521.5|4522|4520.5|4522.5|4521.5|4522|4520.5|0
1640683780000|2021-12-28 09:29:40|4522.5|4521|4522|4521|4522.5|4521|4521.5|4520.5|0
1640683790000|2021-12-28 09:29:50|4522.5|4521.5|4522|4521|4522.5|4521.5|4522|4521|0
1640683800000|2021-12-28 09:30:00|4522.5|4521.5|4522.5|4521.5|4522.5|4521.5|4521.5|4520.5|67
1640683810000|2021-12-28 09:30:10|4523|4522|4522.5|4521.5|4523|4522|4522.5|4521.5|588
1640683820000|2021-12-28 09:30:20|4523|4522|4522.5|4521.5|4523|4522|4522.5|4521.5|0
1640683830000|2021-12-28 09:30:30|4523|4522|4524|4522.5|4524|4522.5|4523|4522|31
1640683840000|2021-12-28 09:30:40|4523.5|4523|4524|4523|4524|4523|4523.5|4522.5|0
1640683850000|2021-12-28 09:30:50|4523.5|4522.5|4525|4524|4525|4524|4523.5|4522.5|99
1640683860000|2021-12-28 09:31:00|4524.5|4523.5|4524.5|4523|4525.5|4524.5|4524|4523|127
1640683870000|2021-12-28 09:31:10|4524|4522.5|4524|4522.5|4524.5|4523|4523.5|4522.5|46
1640683880000|2021-12-28 09:31:20|4524.5|4523|4524|4522.5|4524.5|4523.5|4523.5|4522.5|316
1640683890000|2021-12-28 09:31:30|4524.5|4523|4524|4523|4524.5|4523|4523.5|4522.5|0
1640683900000|2021-12-28 09:31:40|4523.5|4522.5|4523|4521.5|4523.5|4522.5|4522.5|4521.5|294
1640683910000|2021-12-28 09:31:50|4522.5|4521|4523|4521.5|4523|4521.5|4522.5|4521|0
1640683920000|2021-12-28 09:32:00|4522.5|4521|4524|4522.5|4524|4522.5|4522.5|4521|137
1640683930000|2021-12-28 09:32:10|4523.5|4522|4523|4521.5|4523.5|4522|4523|4521.5|27
1640683940000|2021-12-28 09:32:20|4523.5|4522|4522.5|4521.5|4523.5|4522.5|4522.5|4521.5|0
1640683950000|2021-12-28 09:32:30|4523|4522|4522.5|4521|4523|4522|4522|4521|150
1640683960000|2021-12-28 09:32:40|4523|4521.5|4523|4522|4523|4522|4522.5|4521|601
1640683980000|2021-12-28 09:33:00|4523.5|4522.5|4522.5|4521.5|4523.5|4522.5|4522.5|4521.5|36
1640683990000|2021-12-28 09:33:10|4523|4522|4522.5|4521.5|4523|4522|4522.5|4521.5|0
1640684000000|2021-12-28 09:33:20|4523|4522|4522.5|4521.5|4523|4522|4522.5|4521|45
1640684010000|2021-12-28 09:33:30|4523|4522|4522.5|4521|4523|4522|4522|4520.5|0
1640684020000|2021-12-28 09:33:40|4522|4521.5|4523|4521.5|4523.5|4522|4522|4521.5|24
1640684030000|2021-12-28 09:33:50|4523.5|4522|4523|4522|4523.5|4522.5|4522.5|4521.5|0
1640684040000|2021-12-28 09:34:00|4522.5|4521.5|4523|4522|4523|4522|4522.5|4521.5|57
1640684050000|2021-12-28 09:34:10|4523.5|4521.5|4523|4521.5|4523.5|4522|4523|4521.5|147
1640684060000|2021-12-28 09:34:20|4523.5|4522|4522.5|4521.5|4523.5|4522|4522|4521|150
1640684070000|2021-12-28 09:34:30|4523|4521|4523|4522|4523|4522|4523|4521|0
1640684080000|2021-12-28 09:34:40|4522|4521.5|4523|4521.5|4523|4522|4522|4521|0
1640684090000|2021-12-28 09:34:50|4522.5|4521|4523|4522|4523|4522|4522.5|4521|100
1640684100000|2021-12-28 09:35:00|4523.5|4521.5|4523.5|4522|4523.5|4522|4523|4521.5|0
1640684110000|2021-12-28 09:35:10|4523|4521.5|4523.5|4522.5|4523.5|4522.5|4523|4521.5|134
1640684120000|2021-12-28 09:35:20|4523|4522|4523|4522|4523.5|4522.5|4523|4522|0
1640684130000|2021-12-28 09:35:30|4523.5|4522.5|4523.5|4522.5|4523.5|4522.5|4523.5|4522.5|669
1640684140000|2021-12-28 09:35:40|4523|4522|4523|4522|4523.5|4522.5|4523|4522|0
1640684150000|2021-12-28 09:35:50|4523.5|4522.5|4523|4522|4523.5|4522.5|4523|4522|0
1640684160000|2021-12-28 09:36:00|4523.5|4522.5|4523|4522|4523.5|4522.5|4523|4522|23
1640684170000|2021-12-28 09:36:10|4523.5|4522.5|4523.5|4522.5|4523.5|4522.5|4523.5|4522.5|0
1640684180000|2021-12-28 09:36:20|4523|4522|4523|4522|4523.5|4522.5|4523|4522|0
1640684190000|2021-12-28 09:36:30|4523.5|4522.5|4523|4522|4523.5|4522.5|4523|4522|0
1640684200000|2021-12-28 09:36:40|4523.5|4522.5|4523.5|4522.5|4523.5|4522.5|4523|4522|0
1640684210000|2021-12-28 09:36:50|4523|4522|4523.5|4522.5|4524|4523|4523|4522|33
1640684220000|2021-12-28 09:37:00|4524|4523|4524|4523|4524|4523|4523.5|4522.5|0
1640684230000|2021-12-28 09:37:10|4524.5|4523.5|4523.5|4522.5|4524.5|4523.5|4523.5|4522.5|52
1640684240000|2021-12-28 09:37:20|4524|4523|4522.5|4521.5|4524|4523|4522.5|4521.5|150
1640684250000|2021-12-28 09:37:30|4523.5|4522|4523|4522|4523.5|4522|4522.5|4521.5|40
1640684260000|2021-12-28 09:37:40|4522.5|4521.5|4523.5|4522.5|4523.5|4522.5|4522.5|4521.5|231
1640684270000|2021-12-28 09:37:50|4523|4522|4524|4522.5|4524.5|4523|4523|4522|383
1640684280000|2021-12-28 09:38:00|4524.5|4523|4524.5|4523.5|4524.5|4523.5|4524|4523|100
1640684290000|2021-12-28 09:38:10|4524|4523|4525.5|4524.5|4526|4525|4524|4523|207
1640684300000|2021-12-28 09:38:20|4526|4525|4525.5|4524.5|4526|4525|4525.5|4524.5|0
1640684310000|2021-12-28 09:38:30|4527|4526|4526|4525|4527|4526|4526|4525|291
1640684320000|2021-12-28 09:38:40|4526.5|4525.5|4526|4525|4526.5|4525.5|4526|4525|0
1640684330000|2021-12-28 09:38:50|4526.5|4525.5|4526|4525|4526.5|4525.5|4526|4525|0
1640684340000|2021-12-28 09:39:00|4526.5|4525.5|4526.5|4525|4526.5|4525.5|4526|4524.5|195
1640684350000|2021-12-28 09:39:10|4526|4524.5|4526|4525|4526|4525|4525.5|4524.5|9
1640684360000|2021-12-28 09:39:20|4525.5|4524.5|4525.5|4524.5|4526|4525|4525.5|4524.5|0
1640684370000|2021-12-28 09:39:30|4526|4525|4525|4524|4526|4525|4525|4524|0
1640684380000|2021-12-28 09:39:40|4525.5|4524.5|4525|4524|4525.5|4524.5|4525|4524|0
1640684390000|2021-12-28 09:39:50|4525.5|4524.5|4525|4524|4525.5|4524.5|4525|4524|0
1640684400000|2021-12-28 09:40:00|4524.5|4523.5|4525|4523.5|4525|4524|4524.5|4523.5|55
1640764810000|2021-12-29 08:00:10|4525.5|4522|4528.5|4527|4529|4527|4525.5|4522|37991
1640764820000|2021-12-29 08:00:20|4529|4528|4530|4528|4530|4528|4527|4523.5|2062
1640764830000|2021-12-29 08:00:30|4529.5|4527.5|4527|4526|4531.5|4530|4527|4525.5|3764
1640764840000|2021-12-29 08:00:40|4526.5|4525.5|4528|4526.5|4529|4526.5|4524.5|4522|1684
1640764850000|2021-12-29 08:00:50|4529|4526|4529|4526.5|4530.5|4527.5|4529|4526|444
1640764860000|2021-12-29 08:01:00|4528.5|4527|4527.5|4525.5|4529|4527.5|4524|4522.5|4747
1640764870000|2021-12-29 08:01:10|4528|4526|4531|4528.5|4531.5|4528.5|4528|4526|580
1640764880000|2021-12-29 08:01:20|4531.5|4529|4530.5|4529|4532.5|4530.5|4530.5|4529|818
1640764890000|2021-12-29 08:01:30|4531|4529.5|4530|4528.5|4533|4531.5|4530|4528.5|2012
1640764900000|2021-12-29 08:01:40||4528||4528||4528||4528|217
1640764910000|2021-12-29 08:01:50|4529.5|4527.5|4529|4526.5|4529.5|4527.5|4528|4525|315
1640764920000|2021-12-29 08:02:00|4528.5|4527|4530|4528.5|4531.5|4529.5|4528.5|4527|525
1640764930000|2021-12-29 08:02:10|4531.5|4529|4531.5|4530.5|4533|4531.5|4531.5|4529|405
1640764940000|2021-12-29 08:02:20|4532|4531|4532.5|4531|4532.5|4531|4531|4530.5|386
1640764950000|2021-12-29 08:02:30|4532|4530.5|4533.5|4532|4534|4532|4531|4530.5|282
1640764960000|2021-12-29 08:02:40|4534|4531.5|4533|4532|4534|4533|4533|4531.5|495
1640764970000|2021-12-29 08:02:50|4533.5|4532.5|4534|4533|4534|4533|4533.5|4532.5|336
1640764980000|2021-12-29 08:03:00|4533.5|4532.5|4534|4533|4534|4533|4533.5|4532.5|176
1640764990000|2021-12-29 08:03:10|4533.5|4532.5|4533.5|4531.5|4533.5|4532.5|4530.5|4529.5|1066
1640765000000|2021-12-29 08:03:20|4534|4532|4532.5|4530.5|4535|4534|4532.5|4530.5|1193
1640765010000|2021-12-29 08:03:30|4533|4531|4533.5|4531.5|4533.5|4531.5|4533|4531|25
1640765020000|2021-12-29 08:03:40|4533|4530.5|4533|4530.5|4533.5|4532|4532.5|4530.5|825
1640765030000|2021-12-29 08:03:50|4532.5|4531|4533|4531.5|4534.5|4532.5|4532.5|4531|427
1640765040000|2021-12-29 08:04:00|4533.5|4531|4533|4531.5|4533.5|4533|4533|4531|1136
1640765050000|2021-12-29 08:04:10|4533.5||4533.5||4533.5||4533.5||0
1640765060000|2021-12-29 08:04:20|4533|4532|4533.5|4532|4533.5|4533|4533|4531.5|1468
1640765070000|2021-12-29 08:04:30|4533|4531.5|4533.5|4532|4534.5|4532|4533|4531.5|152
1640765080000|2021-12-29 08:04:40|4533||4534.5||4535||4533||140
1640765090000|2021-12-29 08:04:50|4535|4532.5|4537.5|4536|4538|4536|4534.5|4532.5|3310
1640765100000|2021-12-29 08:05:00|4537|4536.5|4536.5|4536|4537|4536.5|4536.5|4535.5|156
1640765110000|2021-12-29 08:05:10|4537|4535.5|4536.5|4534.5|4537.5|4535.5|4535|4534|1188
1640765120000|2021-12-29 08:05:20|4536|4535|4535|4533|4536|4535|4534.5|4533|357
1640765130000|2021-12-29 08:05:30|4535.5|4533.5|4534.5|4533|4535.5|4534|4534|4532.5|175
1640765140000|2021-12-29 08:05:40|4533|4532.5|4535|4533|4535.5|4534|4533|4532.5|1056
1640765150000|2021-12-29 08:05:50|4535.5|4533.5|4536.5|4535|4537.5|4536.5|4535.5|4533.5|820
1640765160000|2021-12-29 08:06:00|4537|4536|4537.5|4535.5|4537.5|4536.5|4536|4535|2628
1640765170000|2021-12-29 08:06:10|4537|4535|4536|4535|4537|4535.5|4535.5|4535|1331
1640765180000|2021-12-29 08:06:20|4535.5|4534|4535|4533.5|4536.5|4534.5|4534.5|4533.5|1427
1640765190000|2021-12-29 08:06:30|4536|4534|4536|4534|4536|4534.5|4536|4534|621
1640765210000|2021-12-29 08:06:50|4537|4534.5|4537.5|4535.5|4537.5|4536|4536|4534.5|743
1640765220000|2021-12-29 08:07:00|4536|4535|4539|4537.5|4539|4538|4536|4535|5517
1640765230000|2021-12-29 08:07:10|4538.5|4537|4536.5|4535.5|4538.5|4537.5|4536.5|4535|1974
1640765240000|2021-12-29 08:07:20|4536|4535|4536.5|4535|4537.5|4535.5|4535.5|4534.5|522
1640765250000|2021-12-29 08:07:30|4536|4534.5|4534.5|4533|4536.5|4535|4534.5|4533|452
1640765260000|2021-12-29 08:07:40|||||||||2
1640765270000|2021-12-29 08:07:50|4534|4532.5|4533.5|4532|4534.5|4532.5|4532.5|4530|632
1640765280000|2021-12-29 08:08:00|4534|4532.5|4532.5|4531.5|4535|4533.5|4532.5|4531.5|844
1640765290000|2021-12-29 08:08:10||4531||4531.5||4531.5||4531|4
1640765300000|2021-12-29 08:08:20|4533|4532|4533|4532|4533|4532.5|4533|4532|231
1640765310000|2021-12-29 08:08:30|4532.5|4531.5|4532.5|4531.5|4533|4532|4532.5|4531.5|319
1640765320000|2021-12-29 08:08:40|4533|4532|4532.5|4531.5|4534.5|4533|4532|4531.5|4277
1640765330000|2021-12-29 08:08:50|4532|4531|4532|4531|4532|4531|4532|4531|70
1640765340000|2021-12-29 08:09:00|4532.5|4531.5|4535|4533.5|4535|4534.5|4532.5|4531.5|438
1640765350000|2021-12-29 08:09:10|4536|4534|4536.5|4535|4537|4536|4535.5|4534|755
1640765360000|2021-12-29 08:09:20|4536|4535.5|4537.5|4536.5|4538.5|4536.5|4536|4535|130
1640765370000|2021-12-29 08:09:30|4538|4536|4538.5|4537|4538.5|4537|4538|4536|121
1640765380000|2021-12-29 08:09:40|4538|4536.5|4536|4535|4538|4537.5|4535|4533.5|1895
1640765390000|2021-12-29 08:09:50|4535.5|4534.5|4537.5|4536|4538.5|4536.5|4535.5|4534.5|990
1640765400000|2021-12-29 08:10:00|4537|4535.5|4537|4536|4537.5|4536|4536.5|4535|654
1640765410000|2021-12-29 08:10:10|4536.5|4535.5|4537.5|4537|4537.5|4537|4536.5|4535.5|42
1640765420000|2021-12-29 08:10:20|4539|4537.5|4540.5|4539.5|4540.5|4539.5|4538.5|4537|13516
1640765430000|2021-12-29 08:10:30|4541|4540|4541|4539.5|4541.5|4540|4540.5|4539.5|328
1640765440000|2021-12-29 08:10:40|4540.5|4539|4540|4538.5|4541|4539.5|4538.5|4537.5|4126
1640765450000|2021-12-29 08:10:50|4539.5|4537.5|4537.5|4536.5|4539.5|4537.5|4537|4536|2410
1640765460000|2021-12-29 08:11:00|4538|4537|4539|4537|4539.5|4538|4536|4535|1845
1640765470000|2021-12-29 08:11:10|4538.5|4537.5|4541|4540.5|4541.5|4540.5|4538.5|4537.5|531
1640765480000|2021-12-29 08:11:20|4541.5|4540|4541|4540|4541.5|4540|4541|4539.5|0
1640765490000|2021-12-29 08:11:30|4540.5|4539.5|4542.5|4541.5|4543|4542|4540.5|4539.5|2947
1640765500000|2021-12-29 08:11:40|4542|4541|4542.5|4541|4544|4542.5|4541.5|4541|1587
1640765520000|2021-12-29 08:12:00|4542|4541.5|4541.5|4540|4542.5|4541.5|4540.5|4539|1996
1640765530000|2021-12-29 08:12:10|4541|4540.5|4543.5|4542|4543.5|4542|4540.5|4539.5|1639
1640765540000|2021-12-29 08:12:20|4543|4541.5|4543.5|4542.5|4545|4544|4543|4541.5|2374
1640765550000|2021-12-29 08:12:30|4543|4543|4546|4545|4546|4545|4543|4543|6718
1640765560000|2021-12-29 08:12:40|4545.5|4544.5|4545|4544|4546|4544.5|4543.5|4542.5|4946
1640765570000|2021-12-29 08:12:50|4545.5|4544.5|4544.5|4544|4545.5|4544.5|4543.5|4543|836
1640765580000|2021-12-29 08:13:00|4545|4544.5|4546|4544.5|4546|4545|4544.5|4544|382
1640765590000|2021-12-29 08:13:10|4545.5||4546||4546||4545.5||0
1640765600000|2021-12-29 08:13:20|4546.5|4545|4546|4545.5|4546.5|4546|4546|4545|156
1640765610000|2021-12-29 08:13:30|4546.5||4546.5||4546.5||4546||500
1640765620000|2021-12-29 08:13:40|4546|4545|4546|4545|4547|4546|4545.5|4545|1429
1640765630000|2021-12-29 08:13:50|4545.5|4544.5|4545.5|4544.5|4546|4545|4545.5|4544.5|1060
1640765640000|2021-12-29 08:14:00|4546|4545|4546.5|4545.5|4547|4546|4546|4545|446
1640765650000|2021-12-29 08:14:10|4547|4546|4547.5|4546.5|4548.5|4547|4546.5|4546|3411
1640765660000|2021-12-29 08:14:20||4547||4547||4547||4547|0
1640765670000|2021-12-29 08:14:30|4548|4546.5|4547.5|4546.5|4548.5|4547.5|4546.5|4546|1482
1640765680000|2021-12-29 08:14:40|4547|4546|4548|4547|4548|4547.5|4547|4546|1338
1640765690000|2021-12-29 08:14:50|4547.5|4546.5|4547.5|4546.5|4548|4547|4547.5|4546.5|0
1640765700000|2021-12-29 08:15:00|4548|4547|4549|4548|4549|4548|4547.5|4546.5|1023
1640765710000|2021-12-29 08:15:10|4549.5|4548.5|4549.5|4548|4549.5|4549|4549|4548|1865
1640765720000|2021-12-29 08:15:20|4549|4548.5|4548|4547.5|4549.5|4548.5|4547.5|4547|4548
1640765730000|2021-12-29 08:15:30|4548.5|4548|4549|4548.5|4549.5|4548.5|4548.5|4548|524
1640765740000|2021-12-29 08:15:40|4549.5|4549|4549|4548|4550|4549|4549|4548|3562
1640765750000|2021-12-29 08:15:50|4548.5|4547.5|4547.5|4546.5|4548.5|4547.5|4547|4546|3219
1640765760000|2021-12-29 08:16:00|4548|4547|4548.5|4547.5|4548.5|4548|4548|4547|2680
1640765770000|2021-12-29 08:16:10|4549|4548|4548|4547|4549|4548|4548|4547|862
1640765780000|2021-12-29 08:16:20|4548.5|4547.5|4548|4547|4549|4548|4548|4547|290
1640765790000|2021-12-29 08:16:30|4548.5|4547.5|4548|4547|4548.5|4547.5|4548|4547|50
1640765800000|2021-12-29 08:16:40|4548.5|4547.5|4548.5|4547.5|4548.5|4547.5|4548.5|4547.5|582
1640765810000|2021-12-29 08:16:50|4549|4548|4549|4548.5|4549.5|4548.5|4549|4548|100
1640765820000|2021-12-29 08:17:00|4549.5|4549|4553|4552|4554|4553|4549.5|4548.5|64188
1640765830000|2021-12-29 08:17:10|4552.5|4551.5|4553|4552|4554|4553.5|4552|4551.5|3544
1640765840000|2021-12-29 08:17:20|4552.5|4551.5|4552.5|4551.5|4553|4552|4552.5|4551.5|405
1640765850000|2021-12-29 08:17:30|4552|4552|4551|4550|4552|4552|4550.5|4550|2233
1640765860000|2021-12-29 08:17:40|4551.5|4550.5|4551|4550|4551.5|4550.5|4551|4550|150
1640765870000|2021-12-29 08:17:50||4549.5||4550||4550||4549.5|384
1640765880000|2021-12-29 08:18:00|4550.5|4549.5|4553|4552|4553|4552|4550.5|4549.5|523
1640765890000|2021-12-29 08:18:10|4553.5|4553|4553|4552.5|4555|4554|4553|4552|5025
1640765900000|2021-12-29 08:18:20|4552.5|4552|4554|4553|4555.5|4554.5|4552.5|4551.5|3372
1640765910000|2021-12-29 08:18:30|4554.5|4554|4554|4553|4555|4554.5|4554|4553|4687
1640765920000|2021-12-29 08:18:40|4554.5|4553.5|4554.5|4553.5|4555|4554|4554.5|4553.5|694
1640765930000|2021-12-29 08:18:50|4555|4554|4555.5|4554|4556|4554|4554.5|4554|136
1640765940000|2021-12-29 08:19:00|4555|4553|4551|4550.5|4555|4554|4551|4550|3700
1640765950000|2021-12-29 08:19:10|4550.5|4550|4550.5|4550|4551|4550.5|4549|4548|672
1640765960000|2021-12-29 08:19:20|4550|4549.5|4550.5|4549|4551|4550|4549.5|4548.5|1195
1640765970000|2021-12-29 08:19:30||4549.5||4549.5||4549.5||4549.5|111
1640765980000|2021-12-29 08:19:40||4549||4549||4549.5||4549|156
1640765990000|2021-12-29 08:19:50|4550|4549.5|4548.5|4547.5|4550.5|4549.5|4548|4546.5|4707
1640766000000|2021-12-29 08:20:00|4549|4548|4549.5|4548.5|4551|4549.5|4549|4548|941
1640766010000|2021-12-29 08:20:10||4548||4548||4548.5||4548|0
1640766020000|2021-12-29 08:20:20|4549|4548.5|4547|4546.5|4549|4548.5|4547|4546.5|378
1640766030000|2021-12-29 08:20:30|4547.5|4547|4548|4547|4548.5|4547.5|4547.5|4547|150
1640766040000|2021-12-29 08:20:40|4548.5|4547.5|4549|4547.5|4549|4548|4548.5|4547.5|79
1640766050000|2021-12-29 08:20:50|4549.5|4548|4548.5|4547.5|4550|4549|4548.5|4547.5|304
1640766060000|2021-12-29 08:21:00|4549|4547|4548|4547.5|4549|4547.5|4546.5|4545.5|2104
1640766070000|2021-12-29 08:21:10|4548.5|4547|4547.5|4546.5|4549|4547|4547|4546|1374
1640766080000|2021-12-29 08:21:20|4547|4546|4547.5|4546|4547.5|4546.5|4546.5|4545.5|604
1640766090000|2021-12-29 08:21:30|4547|4546.5|4547|4546.5|4547.5|4546.5|4547|4546.5|73
1640766100000|2021-12-29 08:21:40|4546.5|4546|4546|4545|4547|4546|4545|4544|4246
1640766110000|2021-12-29 08:21:50|4545.5|4544.5|4546|4545|4546|4545|4544.5|4543|608
1640766120000|2021-12-29 08:22:00|4546.5|4544.5|4546|4545|4546.5|4545.5|4545.5|4544.5|294
1640766130000|2021-12-29 08:22:10|4546.5|4545.5|4546|4545|4547|4546|4545|4544.5|1236
1640766140000|2021-12-29 08:22:20|4545.5|4544.5|4545|4544|4546|4545|4544.5|4544|860
1640766150000|2021-12-29 08:22:30|4545.5|4543.5|4544.5|4543.5|4545.5|4544|4544|4543.5|444
1640766160000|2021-12-29 08:22:40|4545|4544|4546.5|4545.5|4546.5|4545.5|4544.5|4544|710
1640766170000|2021-12-29 08:22:50|4546|4545|4544|4543|4546.5|4545.5|4544|4543|1499
1640766180000|2021-12-29 08:23:00|4544.5|4543.5|4544.5|4543|4544.5|4543.5|4543.5|4542|368
1640766190000|2021-12-29 08:23:10|4545|4543.5|4547|4545.5|4547|4546.5|4545|4543|929
1640766200000|2021-12-29 08:23:20||4546||4546||4546||4546|0
1640766220000|2021-12-29 08:23:40|4546.5|4545.5|4546.5|4545.5|4546.5|4545.5|4545|4544.5|1832
1640766230000|2021-12-29 08:23:50|4547|4546|4547|4545.5|4548|4547|4546.5|4545.5|719
1640766240000|2021-12-29 08:24:00|4546.5|4545|4546|4545|4546.5|4545.5|4544.5|4544|1586
1640766260000|2021-12-29 08:24:20|4546.5|4545.5|4546|4545|4547|4546|4546|4545|603
1640766270000|2021-12-29 08:24:30|4545.5|4544.5|4545|4544|4546|4544.5|4545|4544|878
1640766280000|2021-12-29 08:24:40|4544.5||4544.5||4544.5||4544.5||0
1640766290000|2021-12-29 08:24:50|4545|4544.5|4545.5|4544.5|4545.5|4544.5|4545|4544.5|256
1640766300000|2021-12-29 08:25:00|4545|4544|4544.5|4543.5|4545|4544|4544|4543.5|542
1640766310000|2021-12-29 08:25:10|4544|4543|4548.5|4547.5|4548.5|4547.5|4544|4543|708
1640766320000|2021-12-29 08:25:20|4548|4547|4548.5|4547|4549|4547.5|4547.5|4547|1059
1640766330000|2021-12-29 08:25:30|4549|4547.5|4546.5|4545.5|4549|4548|4546.5|4545.5|1808
1640766340000|2021-12-29 08:25:40|4547|4546|4547|4546.5|4547.5|4546.5|4547|4546|290
1640766350000|2021-12-29 08:25:50|4547.5|4547|4548|4546.5|4549|4547.5|4547|4546.5|264
1640766360000|2021-12-29 08:26:00|4547.5|4546|4548|4546|4548|4546.5|4546|4545|724
1640766370000|2021-12-29 08:26:10|4548.5|4546.5|4547.5|4546.5|4548.5|4547|4547|4546|53
1640766380000|2021-12-29 08:26:20|4548|4547|4547.5|4546|4548|4547|4547|4546|628
1640766390000|2021-12-29 08:26:30|4547|4546.5|4548|4547|4548.5|4547.5|4547|4546.5|315
1640766400000|2021-12-29 08:26:40|4547.5|4546.5|4548.5|4547|4548.5|4547.5|4547.5|4546.5|658
1640766410000|2021-12-29 08:26:50|4548||4548.5||4548.5||4548||0
1640766420000|2021-12-29 08:27:00|4549|4547.5|4549.5|4548|4549.5|4548.5|4549|4547.5|893
1640766430000|2021-12-29 08:27:10||4548.5||4548.5||4549||4548.5|66
1640766440000|2021-12-29 08:27:20||4549||4548.5||4549||4548.5|0
1640766450000|2021-12-29 08:27:30|4549|4548|4549|4548|4549|4548|4549|4548|1323
1640766470000|2021-12-29 08:27:50|4548.5|4547.5|4548.5|4547.5|4549|4548.5|4548|4547|2203
1640766480000|2021-12-29 08:28:00|4548|4547|4548|4547|4548|4547|4546.5|4545.5|1774
1640766490000|2021-12-29 08:28:10|4547.5|4546.5|4547|4545.5|4547.5|4547|4546.5|4545.5|756
1640766500000|2021-12-29 08:28:20|4546.5|4545|4547|4545.5|4548|4547|4546|4545|4432
1640766510000|2021-12-29 08:28:30|4547.5|4546|4548.5|4547|4548.5|4547|4547.5|4546|1070
1640766530000|2021-12-29 08:28:50|4549|4547.5|4548|4547|4549|4548.5|4548|4547|2192
1640766540000|2021-12-29 08:29:00|4547.5|4546.5|4549|4547.5|4549|4548|4547.5|4546.5|4949
1640766550000|2021-12-29 08:29:10|4548.5|4548|4549|4548|4549|4548.5|4548.5|4548|527
1640766560000|2021-12-29 08:29:20|4548.5|4547.5|4548|4547|4548.5|4547.5|4548|4547|534
1640766570000|2021-12-29 08:29:30|4547.5|4546.5|4547|4546|4548|4547|4547|4546|857
1640766580000|2021-12-29 08:29:40|4547.5|4546.5|4547.5|4546|4548.5|4547.5|4547.5|4546|154
1640766590000|2021-12-29 08:29:50|4547|4545|4546|4544.5|4547.5|4545.5|4545.5|4544.5|944
1640766600000|2021-12-29 08:30:00|4545.5|4544|4545|4544|4545.5|4544|4545|4544|56
1640766610000|2021-12-29 08:30:10|4544.5|4543.5|4542|4541|4544.5|4543.5|4542|4541|868
1640766620000|2021-12-29 08:30:20|4541.5|4540.5|4539.5|4538.5|4541.5|4540.5|4539.5|4538.5|4710
1640766630000|2021-12-29 08:30:30|4540|4539|4540|4538.5|4540|4539|4539.5|4538.5|0
1640766640000|2021-12-29 08:30:40|4539|4538|4539.5|4538|4539.5|4539|4538.5|4537.5|828
1640766650000|2021-12-29 08:30:50|4540|4538.5|4541|4540|4541.5|4540.5|4539.5|4538.5|4220
1640766660000|2021-12-29 08:31:00|4540.5|4539.5|4540|4538.5|4540.5|4539.5|4539.5|4538.5|875
1640766670000|2021-12-29 08:31:10|4539.5|4538|4539|4538|4539.5|4538.5|4539|4538|125
1640766680000|2021-12-29 08:31:20|4539.5|4538.5|4540|4538.5|4540|4538.5|4539.5|4538.5|250
1640766690000|2021-12-29 08:31:30|4540.5|4539|4541.5|4540|4541.5|4540.5|4540|4538.5|160
1640766700000|2021-12-29 08:31:40|4542|4540.5|4541.5|4540|4542|4541|4541|4540|993
1640766710000|2021-12-29 08:31:50|4541|4540.5|4542|4541|4542.5|4541.5|4541|4540.5|320
1640766720000|2021-12-29 08:32:00|4541.5|4540.5|4542|4541.5|4542|4541.5|4541|4540.5|541
1640766730000|2021-12-29 08:32:10|4541.5|4541|4542|4541|4542.5|4541.5|4541|4540.5|1390
1640766740000|2021-12-29 08:32:20|4541.5|4541.5|4542|4541|4542.5|4541.5|4541.5|4541|1990
1640766750000|2021-12-29 08:32:30|4542.5||4542||4542.5||4542||130
1640766770000|2021-12-29 08:32:50|4542.5|4541.5|4541.5|4541|4542.5|4541.5|4541.5|4541|324
1640766780000|2021-12-29 08:33:00|4542|4540.5|4541.5|4540.5|4542|4540.5|4541.5|4540.5|635
1640766790000|2021-12-29 08:33:10|4541||4541||4541.5||4541||303
1640766800000|2021-12-29 08:33:20|4541.5|4541|4541.5|4540.5|4541.5|4541|4541.5|4540.5|293
1640766810000|2021-12-29 08:33:30|4542|4541|4543|4542|4543|4542|4542|4541|3119
1640766820000|2021-12-29 08:33:40|4542.5|4541.5|4541.5|4541|4542.5|4541.5|4541.5|4541|1720
1640766830000|2021-12-29 08:33:50|4541|4540.5|4540|4539.5|4541|4540.5|4540|4539.5|618
1640766840000|2021-12-29 08:34:00|4539.5|4539|4539.5|4539|4540|4539|4539.5|4539|309
1640766860000|2021-12-29 08:34:20|4539|4538.5|4539.5|4538|4539.5|4538.5|4538|4537.5|1543
1640766870000|2021-12-29 08:34:30|4539|4537.5|4539.5|4538|4539.5|4538.5|4538.5|4537.5|632
1640766880000|2021-12-29 08:34:40|4539|4538.5|4539.5|4538.5|4539.5|4539|4539|4538|16
1640766890000|2021-12-29 08:34:50|4540|4539|4541.5|4540|4541.5|4540.5|4539.5|4539|4869
1640766900000|2021-12-29 08:35:00|4542|4540.5|4542|4541|4542|4541|4541.5|4540.5|166
1640766910000|2021-12-29 08:35:10|4542.5|4541.5|4544.5|4544|4545|4544|4542.5|4541.5|15877
1640766930000|2021-12-29 08:35:30|4545|4544.5|4545.5|4544.5|4546|4545|4545|4544.5|584
1640766940000|2021-12-29 08:35:40|4546|4545|4546.5|4545|4546.5|4545|4546|4545|0
1640766950000|2021-12-29 08:35:50|4547|4545.5|4547.5|4546|4547.5|4546.5|4547|4545.5|121
1640766960000|2021-12-29 08:36:00|4547|4546.5|4547|4546|4547|4546.5|4546.5|4546|150
1640766970000|2021-12-29 08:36:10|4547.5|4546.5|4547|4546.5|4547.5|4546.5|4547|4546|55
1640766980000|2021-12-29 08:36:20|4546.5|4546|4547.5|4546.5|4547.5|4547|4546.5|4545.5|3595
1640766990000|2021-12-29 08:36:30|4547|4546|4548|4547|4548|4547|4547|4546|85
1640767000000|2021-12-29 08:36:40|4547.5|4546.5|4547|4546.5|4547.5|4546.5|4547|4546.5|7160
1640767020000|2021-12-29 08:37:00|4546.5|4546|4547|4546.5|4548|4547|4546.5|4546|1634
1640767030000|2021-12-29 08:37:10|4546.5|4546|4547|4546|4547|4546|4546.5|4546|733
1640767050000|2021-12-29 08:37:30|4546.5|4545.5|4546|4545.5|4546.5|4545.5|4546|4545.5|648
1640767060000|2021-12-29 08:37:40|4546.5|4545|4546|4545.5|4547|4546|4546|4545|485
1640767070000|2021-12-29 08:37:50|4545.5|4545|4543|4542|4545.5|4545|4543|4542|3462
1640767080000|2021-12-29 08:38:00|4542.5|4541.5|4542|4541.5|4543|4542|4541|4540.5|11801
1640767090000|2021-12-29 08:38:10|4542.5|4541|4541.5|4540.5|4542.5|4541|4541.5|4540|939
1640767100000|2021-12-29 08:38:20|4541|4540|4539.5|4538|4541|4540|4539|4538|1054
1640767110000|2021-12-29 08:38:30|4539|4537.5|4538|4537|4539|4537.5|4538|4537|313
1640767120000|2021-12-29 08:38:40|4538.5|4537.5|4538.5|4537|4538.5|4538|4537.5|4537|397
1640767130000|2021-12-29 08:38:50|4539|4537.5|4539|4538|4539.5|4538.5|4538.5|4537.5|224
1640767140000|2021-12-29 08:39:00|4539.5|4538.5|4540|4539|4540|4539.5|4539.5|4538.5|3
1640767150000|2021-12-29 08:39:10|4540.5|4539.5|4540.5|4540|4541|4540|4540.5|4539.5|307
1640767160000|2021-12-29 08:39:20|4541|4540.5|4542.5|4541.5|4542.5|4541.5|4541|4540.5|1045
1640767170000|2021-12-29 08:39:30|4543|4542|4543|4542|4543|4542|4542.5|4541.5|0
1640767180000|2021-12-29 08:39:40|4543.5|4542.5|4544|4543|4544|4543|4543.5|4542.5|367
1640767190000|2021-12-29 08:39:50|4543.5|4542.5|4543.5|4542.5|4543.5|4543|4543.5|4542.5|471
1640767200000|2021-12-29 08:40:00|4543|4542|4542|4540.5|4543|4542|4542|4540.5|2023
1640767210000|2021-12-29 08:40:10||4541||4541||4541||4540.5|165
1640767220000|2021-12-29 08:40:20|4542.5|4541.5|4543.5|4542.5|4543.5|4542.5|4542.5|4541.5|321
1640767230000|2021-12-29 08:40:30|4543|4543|4542.5|4542|4543.5|4543|4542.5|4542|943
1640767240000|2021-12-29 08:40:40|4543|4542.5|4543.5|4542|4543.5|4542.5|4543|4542|678
1640767250000|2021-12-29 08:40:50|4543|4542.5|4543|4542|4543.5|4542.5|4542.5|4542|309
1640767260000|2021-12-29 08:41:00|4542.5|4541.5|4542.5|4541.5|4542.5|4541.5|4542|4541.5|622
1640767270000|2021-12-29 08:41:10|4543|4541|4542|4541.5|4543|4541.5|4542|4541|206
1640767280000|2021-12-29 08:41:20||4541||4541||4541||4541|0
1640767290000|2021-12-29 08:41:30|4542.5|4541.5|4543|4541.5|4543|4542|4542.5|4541.5|328
1640767300000|2021-12-29 08:41:40|4542.5|4542|4543|4542|4543|4542|4542.5|4542|0
1640767310000|2021-12-29 08:41:50|4542.5|4541.5|4543|4542|4543|4542.5|4542.5|4541.5|482
1640767320000|2021-12-29 08:42:00|4542.5|4541.5|4542.5|4541.5|4542.5|4541.5|4542.5|4541.5|0
1640767330000|2021-12-29 08:42:10|4542|4541|4541.5|4540|4542|4541|4541.5|4540|1331
1640767340000|2021-12-29 08:42:20|4541|4540.5|4540.5|4539.5|4541|4541|4539.5|4539|965
1640767350000|2021-12-29 08:42:30|4540|4540|4540.5|4540|4540.5|4540|4540|4540|0
1640767360000|2021-12-29 08:42:40||4539.5||4540||4540||4539.5|0
1640767370000|2021-12-29 08:42:50||4539.5||4539.5||4539.5||4539.5|56
1640767380000|2021-12-29 08:43:00|4541|4540|4542.5|4541.5|4542.5|4541.5|4541|4540|848
1640767390000|2021-12-29 08:43:10|4543|4541|4542.5|4541.5|4543|4542|4542|4541|1034
1640767400000|2021-12-29 08:43:20|4543|4542|4542|4541|4543|4542.5|4541.5|4540.5|1235
1640767410000|2021-12-29 08:43:30|4542.5|4541.5|4542.5|4541.5|4542.5|4541.5|4542.5|4541.5|33
1640767420000|2021-12-29 08:43:40|4542|4541|4542.5|4541.5|4542.5|4541.5|4541.5|4541|158
1640767430000|2021-12-29 08:43:50|4542|4541|4542.5|4542|4542.5|4542|4542|4541|0
1640767440000|2021-12-29 08:44:00|4542|4541.5|4542|4541|4542.5|4541.5|4542|4541|1450
1640767450000|2021-12-29 08:44:10|4541.5|4540.5|4541.5|4540.5|4542|4540.5|4540.5|4540|1485
1640767460000|2021-12-29 08:44:20|4541|4540|4541|4540|4541|4540|4540.5|4540|211
1640767470000|2021-12-29 08:44:30|4541.5|4540.5|4542|4541|4542|4541|4541.5|4540.5|204
1640767490000|2021-12-29 08:44:50|4542.5|4541.5|4542.5|4541.5|4542.5|4541.5|4542|4541.5|380
1640767500000|2021-12-29 08:45:00|4542|4541|4542.5|4541|4542.5|4541|4542|4541|200
1640767510000|2021-12-29 08:45:10|4542|4541.5|4543.5|4542.5|4544|4542.5|4542|4541|896
1640767520000|2021-12-29 08:45:20|4543|4542|4543.5|4542.5|4543.5|4542.5|4542|4541.5|2052
1640767530000|2021-12-29 08:45:30|4543||4543.5||4543.5||4543||282
1640767540000|2021-12-29 08:45:40|4544|4543|4543|4542.5|4544|4543|4543|4542.5|275
1640767550000|2021-12-29 08:45:50|4543.5|4542|4542.5|4542|4543.5|4542|4542.5|4542|493
1640767560000|2021-12-29 08:46:00|4543|4541.5|4542|4541.5|4543|4541.5|4542|4541.5|15
1640767570000|2021-12-29 08:46:10|4542.5|4542|4542.5|4541.5|4543|4542|4542.5|4541.5|372
1640767590000|2021-12-29 08:46:30|4542|4541|4542|4541|4542|4541.5|4541.5|4541|560
1640767600000|2021-12-29 08:46:40|4542.5|4541.5|4543|4541.5|4543|4541.5|4542.5|4541.5|244
1640767610000|2021-12-29 08:46:50|4542.5|4542|4543.5|4542.5|4543.5|4542.5|4542.5|4542|843
1640767620000|2021-12-29 08:47:00|4543|4543|4544|4543|4544|4543|4543|4542.5|542
1640767630000|2021-12-29 08:47:10||4543.5||4543.5||4543.5||4543.5|0
1640767640000|2021-12-29 08:47:20|4544.5|4544|4543|4542|4544.5|4544|4543|4542|2559
1640767650000|2021-12-29 08:47:30|4542.5|4541.5|4543|4542|4543|4542.5|4542.5|4541.5|393
1640767660000|2021-12-29 08:47:40|4543.5|4542.5|4543.5|4542.5|4543.5|4543|4543.5|4542.5|472
1640767670000|2021-12-29 08:47:50|4543|4542|4542.5|4542|4543|4542|4542.5|4542|18
1640767680000|2021-12-29 08:48:00|4542|4541.5|4542|4541.5|4542.5|4541.5|4542|4541.5|662
1640767690000|2021-12-29 08:48:10|||||||||23
1640767700000|2021-12-29 08:48:20|4541.5|4541|4542.5|4541.5|4542.5|4541.5|4541.5|4541|619
1640767720000|2021-12-29 08:48:40|4542|4542|4543|4542|4543|4542.5|4542|4542|611
1640767730000|2021-12-29 08:48:50|4543.5|4542.5|4544|4543|4544.5|4544|4543.5|4542.5|1604
1640767740000|2021-12-29 08:49:00|4543.5|4542.5|4542.5|4542|4544|4542.5|4542.5|4542|1241
1640767750000|2021-12-29 08:49:10|4542|4541.5|4542|4541.5|4542|4541.5|4542|4541.5|563
1640767760000|2021-12-29 08:49:20|4541.5|4541|4541.5|4541|4542|4541|4541.5|4541|248
1640767770000|2021-12-29 08:49:30|4541|4540.5|4541|4540.5|4541|4540.5|4541|4540.5|169
1640767780000|2021-12-29 08:49:40|4540.5|4540|4541.5|4541|4541.5|4541|4540|4539.5|5292
1640767790000|2021-12-29 08:49:50|4542|4541.5|4542.5|4541.5|4542.5|4541.5|4542|4541.5|333
1640767800000|2021-12-29 08:50:00|4542|4541|4543|4542|4543|4542|4542|4541|1081
1640767820000|2021-12-29 08:50:20|4542.5|4541.5|4543|4542|4543|4542|4542|4541.5|172
1640767830000|2021-12-29 08:50:30|4543.5|4542.5|4543.5|4542.5|4543.5|4543|4543.5|4542.5|46
1640767840000|2021-12-29 08:50:40|4544|4543|4545|4544|4545|4544.5|4543|4542.5|11107
1640767850000|2021-12-29 08:50:50|4544.5|4544.5|4545.5|4544.5|4545.5|4544.5|4544.5|4544.5|1122
1640767860000|2021-12-29 08:51:00|4544.5|4544|4545|4544|4545.5|4544.5|4544.5|4544|926
1640767870000|2021-12-29 08:51:10|4544.5||4544.5||4544.5||4544.5||100
1640767880000|2021-12-29 08:51:20|4545|4544.5|4544.5|4544|4545.5|4544.5|4544.5|4544|216
1640767890000|2021-12-29 08:51:30|4545|4544.5|4545|4544|4545|4544.5|4544.5|4544|409
1640767900000|2021-12-29 08:51:40|4544.5|4544.5|4545|4544.5|4545|4544.5|4544.5|4544.5|519
1640767910000|2021-12-29 08:51:50|4545.5|4544|4545|4544.5|4545.5|4545|4545|4544|305
1640767920000|2021-12-29 08:52:00|4544.5|4544|4544|4543|4544.5|4544|4544|4543|1608
1640767930000|2021-12-29 08:52:10|4543.5|4543.5|4544.5|4543.5|4544.5|4544|4543.5|4543.5|199
1640767940000|2021-12-29 08:52:20|4544||4544||4544.5||4544||219
1640767950000|2021-12-29 08:52:30|4543.5|4543|4543|4542.5|4544|4543|4543|4542.5|1442
1640767960000|2021-12-29 08:52:40|4542.5|4542|4541.5|4540.5|4542.5|4542|4541.5|4540|4007
1640767970000|2021-12-29 08:52:50|4542|4540|4542|4541|4542|4541.5|4541.5|4540|1806
1640767980000|2021-12-29 08:53:00|4541.5|4540.5|4541.5|4540.5|4542|4540.5|4541.5|4540.5|252
1640767990000|2021-12-29 08:53:10|4541|4540|4540|4539|4541|4540|4540|4539|276
1640768000000|2021-12-29 08:53:20|4539.5|4538.5|4538|4537|4539.5|4538.5|4538|4537|279
1640768010000|2021-12-29 08:53:30|4537.5|4536.5|4538|4537.5|4538|4537.5|4537|4536|848
1640768020000|2021-12-29 08:53:40|4537.5|4537|4537.5|4537|4538|4537|4537.5|4537|233
1640768030000|2021-12-29 08:53:50|4538|4537.5|4538|4537|4538|4537.5|4537.5|4537|128
1640768040000|2021-12-29 08:54:00|4537.5||4537.5||4538||4537.5||50
1640768050000|2021-12-29 08:54:10|4538|4537.5|4538.5|4537.5|4538.5|4538|4537.5|4537|434
1640768060000|2021-12-29 08:54:20|4538||4538||4538||4538||0
1640768070000|2021-12-29 08:54:30|4537.5|4537|4538|4537|4538|4537|4537.5|4537|798
1640768080000|2021-12-29 08:54:40|4537.5|4537.5|4538|4537.5|4538|4537.5|4537.5|4537.5|699
1640768090000|2021-12-29 08:54:50|4538.5|4538|4539|4538.5|4539|4538.5|4538.5|4538|192
1640768100000|2021-12-29 08:55:00|4538.5|4538|4538.5|4538|4539|4538.5|4538.5|4538|787
1640768110000|2021-12-29 08:55:10|4539|4538.5|4541|4539.5|4541|4539.5|4539|4538.5|2550
1640768120000|2021-12-29 08:55:20|4540.5||4540.5||4541||4540.5||0
1640768130000|2021-12-29 08:55:30|4541|4540|4541|4540.5|4541.5|4540.5|4541|4540|290
1640768140000|2021-12-29 08:55:40|4541.5||4541.5||4541.5||4541.5||81
1640768150000|2021-12-29 08:55:50|4541||4541.5||4541.5||4541||4
1640768160000|2021-12-29 08:56:00|4541|4540|4541|4540|4541.5|4540.5|4540.5|4540|734
1640768170000|2021-12-29 08:56:10|4541.5|4540.5|4541.5|4540.5|4541.5|4541|4541.5|4540.5|0
1640768180000|2021-12-29 08:56:20|4541|4540|4541|4540|4541.5|4540|4541|4540|2461
1640768190000|2021-12-29 08:56:30|4541.5|4540.5|4541.5|4540.5|4541.5|4541|4541.5|4540.5|119
1640768200000|2021-12-29 08:56:40|4542|4541|4541|4540|4542|4541|4540.5|4540|894
1640768210000|2021-12-29 08:56:50|4540.5||4540.5||4541||4540.5||0
1640768220000|2021-12-29 08:57:00|4540|4539.5|4539.5|4538.5|4540|4539.5|4539.5|4538.5|1851
1640768230000|2021-12-29 08:57:10|4539|4538|4538.5|4537.5|4539|4538|4538.5|4537.5|432
1640768240000|2021-12-29 08:57:20|4538||4538||4538||4538||590
1640768250000|2021-12-29 08:57:30|4537.5|4537|4538|4537.5|4538.5|4537.5|4537.5|4537|321
1640768260000|2021-12-29 08:57:40|4537.5|4537|4536.5|4535.5|4537.5|4537|4536.5|4535.5|790
1640768270000|2021-12-29 08:57:50|4535.5|4535|4535|4534|4536.5|4535.5|4535|4534|3416
1640768280000|2021-12-29 08:58:00|4535.5|4534.5|4535|4534.5|4535.5|4535|4535|4534.5|583
1640768290000|2021-12-29 08:58:10|4535.5|4535|4536|4535|4536|4535.5|4535|4534.5|1208
1640768300000|2021-12-29 08:58:20|4535.5|4534.5|4535|4534.5|4536|4534.5|4535|4534.5|56
1640768310000|2021-12-29 08:58:30|||||||||5
1640768320000|2021-12-29 08:58:40|4535.5|4535|4536|4535.5|4536.5|4536|4535.5|4535|734
1640768330000|2021-12-29 08:58:50|4536.5|4536|4536.5|4536|4537|4536|4536.5|4536|56
1640768340000|2021-12-29 08:59:00|4537|4536.5|4538.5|4538|4538.5|4538|4537|4536.5|555
1640768350000|2021-12-29 08:59:10|4538|4537.5|4537.5|4537|4538.5|4537.5|4537.5|4537|0
1640768360000|2021-12-29 08:59:20|4538|4537.5|4537.5|4536.5|4539|4538|4537.5|4536.5|3311
1640768370000|2021-12-29 08:59:30|4538|4537|4538.5|4537.5|4538.5|4537.5|4538|4537|0
1640768380000|2021-12-29 08:59:40|4538|4538|4539|4538|4539|4538|4538|4538|186
1640768390000|2021-12-29 08:59:50|4539.5|4538.5|4539.5|4538.5|4540|4539.5|4539.5|4538.5|198
1640768400000|2021-12-29 09:00:00|4540|4539|4540|4539.5|4540.5|4539.5|4540|4539|56
1640768410000|2021-12-29 09:00:10|4539.5|4539|4538.5|4538|4539.5|4539|4538.5|4538|794
1640768420000|2021-12-29 09:00:20|4538|4537.5|4539|4538|4539.5|4539|4538|4537.5|1222
1640768430000|2021-12-29 09:00:30|4538.5|4537.5|4537.5|4536.5|4539|4537.5|4537.5|4536.5|437
1640768440000|2021-12-29 09:00:40|4537|4536|4537|4536|4537.5|4536|4537|4536|367
1640768450000|2021-12-29 09:00:50|4536.5|4536.5|4536.5|4536|4536.5|4536.5|4536.5|4536|300
1640768460000|2021-12-29 09:01:00|4537|4536.5|4536|4535.5|4537|4536.5|4536|4535.5|2240
1640768470000|2021-12-29 09:01:10|4535.5|4535|4538.5|4537.5|4538.5|4537.5|4535.5|4535|909
1640768480000|2021-12-29 09:01:20|4538|4537|4538.5|4537|4538.5|4537|4538|4537|257
1640768490000|2021-12-29 09:01:30|4539|4537.5|4539|4538.5|4539|4538.5|4539|4537.5|335
1640768500000|2021-12-29 09:01:40|4538.5|4538|4537.5|4536.5|4539|4538.5|4537.5|4536.5|1300
1640768510000|2021-12-29 09:01:50|4537|4537|4537|4536.5|4537|4537|4537|4536.5|0
1640768520000|2021-12-29 09:02:00|4537.5|4537|4538|4537|4538|4537.5|4537.5|4537|389
1640768530000|2021-12-29 09:02:10|4538.5|4537.5|4538.5|4537.5|4539|4538|4538.5|4537.5|499
1640768540000|2021-12-29 09:02:20|4539|4538|4539|4537.5|4539.5|4539|4538.5|4537.5|667
1640768550000|2021-12-29 09:02:30|4538.5||4538||4538.5||4538||0
1640768560000|2021-12-29 09:02:40|4538.5|4538|4539|4538.5|4539|4538.5|4538|4537.5|160
1640768570000|2021-12-29 09:02:50|4539.5|4538|4539|4538|4539.5|4538|4539|4538|648
1640768580000|2021-12-29 09:03:00|4538.5|4538.5|4538.5|4538|4538.5|4538.5|4538.5|4538|474
1640768590000|2021-12-29 09:03:10|4538|4537.5|4538.5|4537.5|4538.5|4537.5|4538|4537.5|1312
1640768600000|2021-12-29 09:03:20|4538|4537|4539|4538|4539|4538.5|4537.5|4537|976
1640768620000|2021-12-29 09:03:40|4538.5|4537.5|4537.5|4537|4538.5|4537.5|4537.5|4537|1459
1640768630000|2021-12-29 09:03:50|4537|4536.5|4537|4536.5|4537|4536.5|4537|4536.5|352
1640768640000|2021-12-29 09:04:00|4537.5|4537|4537.5|4536.5|4537.5|4537|4537.5|4536.5|50
1640768650000|2021-12-29 09:04:10|4537|4537|4535.5|4535|4537|4537|4535.5|4535|1075
1640768660000|2021-12-29 09:04:20|4536|4535.5|4535|4534|4536|4535.5|4535|4534|839
1640768670000|2021-12-29 09:04:30|4534.5|4534.5|4535|4534.5|4535|4534.5|4534.5|4534.5|175
1640768680000|2021-12-29 09:04:40|4535.5|4535|4535.5|4534.5|4535.5|4535|4535.5|4534.5|382
1640768700000|2021-12-29 09:05:00|4536|4535|4535.5|4535|4536|4535.5|4535.5|4535|0
1640768710000|2021-12-29 09:05:10|4536||4536||4536||4536||0
1640768720000|2021-12-29 09:05:20|4535.5||4535.5||4535.5||4535.5||0
1640768730000|2021-12-29 09:05:30|4536|4535.5|4536|4535.5|4538|4537|4536|4535|2877
1640768740000|2021-12-29 09:05:40|4536.5|4536|4537.5|4536.5|4537.5|4536.5|4536.5|4536|219
1640768750000|2021-12-29 09:05:50|4537|4536|4537.5|4536.5|4537.5|4537|4537|4536|1500
1640768760000|2021-12-29 09:06:00|4538|4537|4537.5|4536.5|4538|4537|4537|4536.5|1099
1640768770000|2021-12-29 09:06:10|4537|4536|4537.5|4536.5|4537.5|4536.5|4537|4536|717
1640768780000|2021-12-29 09:06:20|4537|4537|4536.5|4535.5|4537|4537|4536|4535.5|600
1640768790000|2021-12-29 09:06:30|4536|4535|4536|4535|4536|4535|4535|4534.5|103
1640768800000|2021-12-29 09:06:40|4536.5|4535.5|4536.5|4535.5|4537|4536|4536.5|4535.5|155
1640768810000|2021-12-29 09:06:50||4536||4535.5||4536||4535.5|27
1640768820000|2021-12-29 09:07:00|4536|4535|4535|4534.5|4536|4535|4535|4534.5|1022
1640768830000|2021-12-29 09:07:10|4535.5|4535|4535.5|4534.5|4535.5|4535|4535|4534|333
1640768840000|2021-12-29 09:07:20|4536|4535|4536.5|4536|4537|4536|4536|4535|1273
1640768850000|2021-12-29 09:07:30|4536|4535.5|4535.5|4535|4536|4535.5|4535.5|4535|841
1640768860000|2021-12-29 09:07:40||4534.5||4534.5||4534.5||4534.5|156
1640768870000|2021-12-29 09:07:50|4535|4534|4535|4534|4535|4534|4534.5|4533.5|449
1640768880000|2021-12-29 09:08:00|4534.5|4533.5|4533.5|4532.5|4535|4534|4533.5|4532.5|1862
1640768890000|2021-12-29 09:08:10|4533|4532|4532.5|4532|4533|4532|4532.5|4532|151
1640768900000|2021-12-29 09:08:20|4532|4531.5|4532|4531.5|4532|4531.5|4532|4531|171
1640768920000|2021-12-29 09:08:40|4532.5|4532|4532.5|4532|4533|4532.5|4532.5|4532|784
1640768930000|2021-12-29 09:08:50|4532|4531.5|4532.5|4531.5|4532.5|4531.5|4532|4531.5|610
1640768940000|2021-12-29 09:09:00|4533|4532|4533.5|4532.5|4533.5|4532.5|4533|4532|0
1640768950000|2021-12-29 09:09:10|4533|4532|4532|4531.5|4533|4532.5|4532|4531.5|578
1640768960000|2021-12-29 09:09:20|4531.5|4531|4533.5|4532.5|4533.5|4532.5|4531.5|4531|410
1640768970000|2021-12-29 09:09:30|4533|4532|4534|4533|4534|4533|4532.5|4532|60
1640768980000|2021-12-29 09:09:40|4533.5|4532.5|4533|4532|4533.5|4532.5|4532.5|4531.5|517
1640768990000|2021-12-29 09:09:50|4532.5|4531.5|4533|4531.5|4533|4531.5|4532.5|4531.5|0
1640769000000|2021-12-29 09:10:00|4532.5|4532|4532|4531.5|4532.5|4532.5|4532|4531.5|765
1640769010000|2021-12-29 09:10:10||4531||4531||4531||4531|0
1640769020000|2021-12-29 09:10:20|4532.5|4531.5|4533|4532.5|4533.5|4532.5|4532.5|4531.5|2546
1640769030000|2021-12-29 09:10:30|4533.5|4533|4534|4533|4534|4533|4533.5|4532.5|213
1640769040000|2021-12-29 09:10:40|4533.5|4532.5|4533.5|4532.5|4533.5|4533|4533|4532.5|834
1640769050000|2021-12-29 09:10:50|4533|4532|4533|4532|4533.5|4532.5|4532.5|4532|222
1640769060000|2021-12-29 09:11:00|4533.5|4532.5|4533.5|4532.5|4533.5|4532.5|4533.5|4532.5|100
1640769080000|2021-12-29 09:11:20|4534|4533.5|4533.5|4532.5|4534|4533.5|4533.5|4532.5|496
1640769090000|2021-12-29 09:11:30|4533|4533|4535|4533.5|4535|4534|4533|4533|1634
1640769100000|2021-12-29 09:11:40|4534.5|4534|4534.5|4533.5|4535.5|4534.5|4534|4533.5|5490
1640769110000|2021-12-29 09:11:50|4534||4534.5||4534.5||4534||40
1640769120000|2021-12-29 09:12:00|4534|4533|4533.5|4532.5|4534|4533|4533|4532|1156
1640769130000|2021-12-29 09:12:10|4533|4532|4533.5|4532.5|4533.5|4532.5|4533|4532|0
1640769140000|2021-12-29 09:12:20|4533|4533|4533.5|4532.5|4534|4533|4533|4532.5|120
1640769150000|2021-12-29 09:12:30||4533||4532.5||4533||4532.5|153
1640769160000|2021-12-29 09:12:40|4533|4533|4532|4531.5|4533|4533|4532|4531.5|1496
1640769170000|2021-12-29 09:12:50||4531||4531||4531||4531|132
1640769180000|2021-12-29 09:13:00||4531.5||4531.5||4531.5||4531.5|0
1640769190000|2021-12-29 09:13:10|4532.5|4532|4533.5|4532.5|4533.5|4533|4532.5|4532|1420
1640769200000|2021-12-29 09:13:20|4533||4533||4533.5||4533||0
1640769210000|2021-12-29 09:13:30|4533.5|4533|4533.5|4533|4533.5|4533|4533.5|4533|120
1640769220000|2021-12-29 09:13:40|4533|4532.5|4533|4532.5|4533.5|4532.5|4533|4532.5|3008
1640769230000|2021-12-29 09:13:50|4532.5|4532|4530.5|4529.5|4532.5|4532|4530|4529|1353
1640769240000|2021-12-29 09:14:00|4530|4529|4529.5|4529|4530|4529|4529.5|4529|442
1640769260000|2021-12-29 09:14:20|4530|4529.5|4530|4529|4530|4529.5|4530|4529|824
1640769270000|2021-12-29 09:14:30|4529.5|4529.5|4529|4528|4530|4529.5|4529|4528|1174
1640769280000|2021-12-29 09:14:40|4529.5|4528.5|4529|4528.5|4529.5|4528.5|4529|4528.5|304
1640769290000|2021-12-29 09:14:50||4528||4528||4528||4528|142
1640769300000|2021-12-29 09:15:00|4528.5|4527.5|4528.5|4528|4528.5|4528|4528|4527.5|1274
1640769310000|2021-12-29 09:15:10|4528|4527.5|4528.5|4528|4529|4528.5|4528|4527.5|511
1640769320000|2021-12-29 09:15:20|4529|4527.5|4529.5|4528.5|4529.5|4528.5|4529|4527.5|159
1640769330000|2021-12-29 09:15:30|4529||4529||4529.5||4529||11
1640769340000|2021-12-29 09:15:40|4529.5||4529||4529.5||4529||0
1640769350000|2021-12-29 09:15:50|4529.5|4528|4529|4528|4529.5|4528|4528.5|4528|210
1640769360000|2021-12-29 09:16:00|4528.5|4528.5|4529|4528|4529|4528.5|4528.5|4528|1514
1640769370000|2021-12-29 09:16:10|4528.5||4528.5||4529||4528.5||0
1640769380000|2021-12-29 09:16:20|4529|4528.5|4529|4528|4529|4528.5|4528.5|4528|189
1640769390000|2021-12-29 09:16:30|4528.5|4528.5|4529|4528.5|4529|4528.5|4528.5|4528.5|259
1640769400000|2021-12-29 09:16:40|4528.5|4528|4528|4527.5|4528.5|4528|4528|4527.5|1671
1640769410000|2021-12-29 09:16:50|||||||||750
1640769420000|2021-12-29 09:17:00|4527.5|4527|4527.5|4527|4527.5|4527|4527.5|4527|193
1640769430000|2021-12-29 09:17:10|4527|4526.5|4527.5|4526|4527.5|4526.5|4527|4526|93
1640769440000|2021-12-29 09:17:20|4527|4526.5|4527|4526.5|4527|4526.5|4526.5|4526.5|21
1640769450000|2021-12-29 09:17:30||4526||4526||4526||4526|0
1640769460000|2021-12-29 09:17:40|4527.5|4526.5|4527|4526|4527.5|4526.5|4527|4526|240
1640769470000|2021-12-29 09:17:50||4526.5||4526||4526.5||4526|57
1640769480000|2021-12-29 09:18:00|4526.5|4525.5|4526|4525.5|4526.5|4525.5|4526|4525.5|417
1640769490000|2021-12-29 09:18:10|4526.5|4526|4526.5|4526|4526.5|4526|4526.5|4526|251
1640769500000|2021-12-29 09:18:20|4527|4525.5|4526.5|4526|4527|4526|4526.5|4525.5|844
1640769510000|2021-12-29 09:18:30|4527|4526.5|4527|4526|4527|4526.5|4526.5|4526|426
1640769520000|2021-12-29 09:18:40|4526.5|4525.5|4526.5|4525.5|4526.5|4525.5|4526|4525.5|1400
1640769530000|2021-12-29 09:18:50|4527|4526|4527|4526.5|4527|4526.5|4527|4526|243
1640769540000|2021-12-29 09:19:00||4526||4526||4526.5||4526|0
1640769550000|2021-12-29 09:19:10|4526.5||4526.5||4526.5||4526.5||220
1640769560000|2021-12-29 09:19:20|4527|4526.5|4525.5|4525|4527|4526.5|4525.5|4525|1128
1640769570000|2021-12-29 09:19:30||4524.5||4524.5||4524.5||4524.5|1567
1640769580000|2021-12-29 09:19:40|4526|4525|4525.5|4524.5|4526|4525|4525|4524|440
1640769590000|2021-12-29 09:19:50|4525|4524|4525.5|4524.5|4525.5|4524.5|4525|4524|154
1640769600000|2021-12-29 09:20:00|4525|4524|4523.5|4523|4525|4524|4523.5|4522.5|726
1640769610000|2021-12-29 09:20:10|4523|4522.5|4523|4522.5|4523|4522.5|4523|4522.5|161
1640769620000|2021-12-29 09:20:20|||||||||150
1640769630000|2021-12-29 09:20:30|4523.5|4523|4524|4522.5|4524|4523.5|4523|4522.5|2481
1640769640000|2021-12-29 09:20:40|4523.5|4522|4521.5|4521|4523.5|4522|4521|4520.5|1005
1640769650000|2021-12-29 09:20:50|4521|4520.5|4521|4520|4521.5|4520.5|4520.5|4520|694
1640769660000|2021-12-29 09:21:00|4521.5|4520.5|4521.5|4520.5|4522|4521.5|4521.5|4520.5|7254
1640769670000|2021-12-29 09:21:10|4522|4521|4521|4520.5|4522.5|4521.5|4521|4520.5|7598
1640769680000|2021-12-29 09:21:20|||||||||661
1640769690000|2021-12-29 09:21:30|4520.5|4520|4520.5|4519.5|4520.5|4520|4520.5|4519.5|973
1640769700000|2021-12-29 09:21:40|||||||||123
1640769710000|2021-12-29 09:21:50|4521|4520|4524|4523|4524|4523|4521|4520|6018
1640769720000|2021-12-29 09:22:00|4523.5|4522.5|4524|4523|4524|4523.5|4523.5|4522.5|849
1640769730000|2021-12-29 09:22:10|4524.5|4523.5|4524|4523|4525|4524|4524|4523|2579
1640769740000|2021-12-29 09:22:20|4523.5|4523.5|4524.5|4523.5|4524.5|4523.5|4523.5|4523|319
1640769750000|2021-12-29 09:22:30|4525|4524|4526.5|4525.5|4526.5|4525.5|4525|4523.5|1577
1640769760000|2021-12-29 09:22:40|4526|4525|4526|4525|4526|4525|4526|4525|150
1640769770000|2021-12-29 09:22:50|4526.5|4525.5|4526.5|4525.5|4526.5|4526|4526.5|4525.5|210
1640769780000|2021-12-29 09:23:00|4527|4526|4526.5|4525.5|4527|4526|4526.5|4525.5|56
1640769790000|2021-12-29 09:23:10||4526||4526||4526||4526|0
1640769800000|2021-12-29 09:23:20|4527|4526.5|4527.5|4527|4527.5|4527|4527|4526|4802
1640769810000|2021-12-29 09:23:30|4528|4527.5|4528.5|4528|4529|4528|4527.5|4527.5|1212
1640769830000|2021-12-29 09:23:50|4529|4528.5|4529.5|4528|4529.5|4528.5|4529|4528|329
1640769840000|2021-12-29 09:24:00|4529|4527.5|4527.5|4526.5|4529|4527.5|4527.5|4526.5|4259
1640769850000|2021-12-29 09:24:10|4528|4527|4528|4527|4528|4527.5|4528|4527|202
1640769860000|2021-12-29 09:24:20|4527.5|4526.5|4527.5|4526|4527.5|4526.5|4527.5|4526|140
1640769870000|2021-12-29 09:24:30|4527|4525.5|4527|4526|4527|4526|4526.5|4525.5|320
1640769880000|2021-12-29 09:24:40||4526.5||4526.5||4526.5||4526.5|0
1640769900000|2021-12-29 09:25:00|4526.5|4526|4527|4526|4527|4526|4526.5|4526|438
1640769910000|2021-12-29 09:25:10|4526.5|4525.5|4525.5|4524.5|4526.5|4525.5|4525.5|4524.5|485
1640769920000|2021-12-29 09:25:20|4526|4525|4526|4525|4526|4525.5|4526|4525|192
1640769930000|2021-12-29 09:25:30|4525.5|4524.5|4525.5|4524.5|4525.5|4524.5|4525.5|4524.5|185
1640769950000|2021-12-29 09:25:50|4526|4525|4527.5|4526.5|4527.5|4526.5|4525.5|4524.5|1904
1640769960000|2021-12-29 09:26:00||4527||4527||4527||4527|0
1640769970000|2021-12-29 09:26:10|4528|4527.5|4531|4530|4531|4530|4528|4527.5|1413
1640769980000|2021-12-29 09:26:20||4529.5||4530||4530||4529.5|0
1640769990000|2021-12-29 09:26:30|4530.5|4529.5|4530.5|4529.5|4530.5|4529.5|4530.5|4529.5|200
1640770000000|2021-12-29 09:26:40|4530|4529|4528.5|4528|4530|4529|4528.5|4528|1555
1640770010000|2021-12-29 09:26:50|4529|4528.5|4529|4528|4529.5|4528.5|4528.5|4528|267
1640770020000|2021-12-29 09:27:00|4529.5|4528.5|4529.5|4528.5|4530|4529|4529.5|4528.5|106
1640770030000|2021-12-29 09:27:10||4529||4529||4529||4529|0
1640770040000|2021-12-29 09:27:20|4530|4529.5|4529.5|4528.5|4530|4529.5|4529.5|4528.5|603
1640770050000|2021-12-29 09:27:30|4530|4529|4530|4529|4530|4529|4530|4529|300
1640770060000|2021-12-29 09:27:40|4529.5|4528.5|4530|4528.5|4530|4528.5|4529.5|4528.5|56
1640770070000|2021-12-29 09:27:50|4529.5|4529|4529.5|4528.5|4529.5|4529|4529.5|4528.5|85
1640770080000|2021-12-29 09:28:00||4529||4528.5||4529||4528.5|0
1640770090000|2021-12-29 09:28:10|4529|4528|4527|4526.5|4529|4528|4527|4526.5|800
1640770100000|2021-12-29 09:28:20|4527.5|4527|4527.5|4526.5|4527.5|4527|4527.5|4526.5|125
1640770110000|2021-12-29 09:28:30|4527||4527||4527||4527||0
1640770130000|2021-12-29 09:28:50|||||||||65
1640770140000|2021-12-29 09:29:00|4527.5|4527|4528.5|4527.5|4528.5|4527.5|4527.5|4527|881
1640770150000|2021-12-29 09:29:10|4529|4528|4529|4528.5|4529|4528.5|4529|4528|30
1640770160000|2021-12-29 09:29:20|4528.5|4528|4528|4527|4529|4528|4527.5|4527|2577
1640770170000|2021-12-29 09:29:30|4528.5|4527.5|4529.5|4528|4529.5|4528.5|4528.5|4527.5|953
1640770180000|2021-12-29 09:29:40|4529|4527.5|4528.5|4527.5|4529|4527.5|4528.5|4527.5|172
1640770190000|2021-12-29 09:29:50|4529|4528|4530|4529|4530|4529.5|4529|4528|222
1640770200000|2021-12-29 09:30:00|4529.5|4528.5|4529.5|4528.5|4530|4528.5|4529|4528.5|422
1640770210000|2021-12-29 09:30:10|4530|4529|4530|4529|4530|4529|4530|4529|100
1640770220000|2021-12-29 09:30:20|4529.5|4529.5|4529.5|4529|4529.5|4529.5|4529.5|4529|533
1640770230000|2021-12-29 09:30:30|4530|4528.5|4530|4529|4530|4529|4530|4528.5|105
1640770240000|2021-12-29 09:30:40|4530.5|4529.5|4530.5|4530|4530.5|4530|4530.5|4529.5|545
1640770250000|2021-12-29 09:30:50|4530|4529.5|4530.5|4529.5|4530.5|4529.5|4529.5|4528.5|4332
1640770260000|2021-12-29 09:31:00|4530|4529|4529.5|4529|4530|4529.5|4529.5|4529|33
1640770270000|2021-12-29 09:31:10|4529|4528.5|4529.5|4528.5|4529.5|4529|4529|4528|3047
1640770280000|2021-12-29 09:31:20||4529||4528.5||4529||4528.5|56
1640770290000|2021-12-29 09:31:30|4530|4529|4530.5|4529.5|4530.5|4529.5|4530|4529|552
1640770310000|2021-12-29 09:31:50|4531|4530|4530.5|4530|4531|4530.5|4530.5|4530|567
1640770320000|2021-12-29 09:32:00|4530|4529.5|4530.5|4529.5|4530.5|4529.5|4529.5|4529|1029
1640770330000|2021-12-29 09:32:10|4531|4530|4531|4530.5|4531|4530.5|4530|4529.5|198
1640770340000|2021-12-29 09:32:20|4531.5|4531|4531.5|4530.5|4532|4531|4531.5|4530.5|248
1640770350000|2021-12-29 09:32:30|4532|4531|4532.5|4531.5|4532.5|4531.5|4532|4531|141
1640770380000|2021-12-29 09:33:00|4532|4531|4529.5|4529|4532|4531|4529.5|4529|3385
1640770390000|2021-12-29 09:33:10|4530|4529.5|4530|4529.5|4530|4529.5|4530|4529.5|20
1640770400000|2021-12-29 09:33:20|4529.5|4529|4528.5|4527.5|4529.5|4529|4528|4527.5|4798
1640770410000|2021-12-29 09:33:30|4529|4528|4528|4527.5|4529|4528|4528|4527.5|332
1640770420000|2021-12-29 09:33:40|4527.5|4527|4527.5|4527|4528|4527|4527|4526.5|1493
1640770430000|2021-12-29 09:33:50|4527|4526.5|4525|4524|4527.5|4526.5|4525|4524|4346
1640770440000|2021-12-29 09:34:00|4525.5|4524.5|4525|4524.5|4525.5|4525|4525|4524.5|129
1640770450000|2021-12-29 09:34:10|4525.5|4525|4524.5|4524|4525.5|4525|4524|4523.5|4742
1640770460000|2021-12-29 09:34:20||4523.5||4523.5||4523.5||4523.5|0
1640770470000|2021-12-29 09:34:30|4525|4524|4524.5|4524|4525|4524.5|4524.5|4524|390
1640770480000|2021-12-29 09:34:40|4525|4524.5|4525.5|4524.5|4525.5|4524.5|4525|4524|126
1640770490000|2021-12-29 09:34:50|4525|4525|4525.5|4524.5|4525.5|4525|4525|4524.5|643
1640770500000|2021-12-29 09:35:00|4526|4525|4526.5|4525.5|4527|4526|4525.5|4524.5|12746
1640770510000|2021-12-29 09:35:10|4526|4526|4526|4525.5|4526|4526|4526|4525.5|0
1640770520000|2021-12-29 09:35:20|||||||||436
1640770540000|2021-12-29 09:35:40|4525.5|4525|4525.5|4525|4525.5|4525|4525.5|4524.5|287
1640770550000|2021-12-29 09:35:50|4526|4525.5|4526|4525.5|4526.5|4525.5|4526|4525.5|830
1640770560000|2021-12-29 09:36:00|4526.5||4526.5||4526.5||4526.5||0
1640770570000|2021-12-29 09:36:10|4526|4526|4526.5|4525.5|4527|4526.5|4526|4525.5|2
1640770580000|2021-12-29 09:36:20|4527|4526|4526.5|4526|4527|4526.5|4526.5|4526|700
1640770590000|2021-12-29 09:36:30|4526|4525.5|4526.5|4525.5|4526.5|4526|4526|4525|511
1640770600000|2021-12-29 09:36:40|4526||4526||4526||4526||98
1640770610000|2021-12-29 09:36:50|4526.5|4526|4526.5|4525.5|4526.5|4526|4526.5|4525.5|445
1640770620000|2021-12-29 09:37:00|4526|4525|4525|4524|4526|4525|4525|4524|1573
1640770630000|2021-12-29 09:37:10|4524.5|4524.5|4525|4524|4525|4524.5|4524.5|4524|849
1640770640000|2021-12-29 09:37:20|4525.5|4524.5|4526.5|4525.5|4526.5|4525.5|4525.5|4524.5|512
1640770650000|2021-12-29 09:37:30|4527|4526|4527|4526|4527|4526|4526.5|4526|244
1640770660000|2021-12-29 09:37:40|4526.5|4525.5|4525.5|4524.5|4526.5|4525.5|4525.5|4524.5|394
1640770670000|2021-12-29 09:37:50|4525|4524|4524|4523.5|4525|4524|4524|4523.5|479
1640770680000|2021-12-29 09:38:00|4523.5|4523|4523.5|4523|4523.5|4523|4523.5|4523|197
1640770690000|2021-12-29 09:38:10||4522.5||4523||4523||4522.5|623
1640770700000|2021-12-29 09:38:20|4524|4523.5|4523.5|4523|4524|4523.5|4523.5|4523|492
1640770720000|2021-12-29 09:38:40|4523|4522.5|4522.5|4521.5|4523|4522.5|4522|4521.5|711
1640770730000|2021-12-29 09:38:50|4522|4522|4522.5|4521.5|4523|4522.5|4522|4521.5|587
1640770740000|2021-12-29 09:39:00|4523|4522|4522.5|4521.5|4523|4522.5|4522.5|4521.5|0
1640770760000|2021-12-29 09:39:20|4523|4522|4524|4522.5|4524|4523|4523|4522|762
1640770770000|2021-12-29 09:39:30|4523.5||4523.5||4523.5||4523.5||0
1640770780000|2021-12-29 09:39:40|4523|4522|4523|4522.5|4523|4522.5|4522.5|4522|103
1640770790000|2021-12-29 09:39:50|4522.5|4522|4523.5|4523|4523.5|4523|4522.5|4522|248
1640770800000|2021-12-29 09:40:00|4523|4522.5|4523.5|4523|4523.5|4523|4523|4522.5|1196
1640770810000|2021-12-29 09:40:10|4524|4523.5|4525.5|4524.5|4525.5|4525|4524|4523.5|497
1640770820000|2021-12-29 09:40:20|4526|4525|4526|4525|4526.5|4525.5|4525.5|4524.5|566
1640770830000|2021-12-29 09:40:30|4526.5|4525.5|4526.5|4525.5|4526.5|4525.5|4526.5|4525.5|152
1640770840000|2021-12-29 09:40:40|4526|4526|4526.5|4525.5|4527.5|4526.5|4526|4525|2593
1640770850000|2021-12-29 09:40:50|4526|4525|4526|4525|4526|4525|4525.5|4524.5|345
1640770860000|2021-12-29 09:41:00|4525.5|4525.5|4526.5|4525.5|4526.5|4525.5|4525.5|4525.5|156
1640770870000|2021-12-29 09:41:10||4526||4525.5||4526||4525.5|147
1640770900000|2021-12-29 09:41:40|4526|4526|4526.5|4525.5|4526.5|4526|4526|4525.5|184
1640770910000|2021-12-29 09:41:50|4527|4526|4527|4526|4527.5|4526.5|4527|4526|200
1640770920000|2021-12-29 09:42:00|4526.5||4527||4527||4526.5||0
1640770930000|2021-12-29 09:42:10|4526.5||4526.5||4526.5||4526.5||0
1640770940000|2021-12-29 09:42:20|4526|4525.5|4525.5|4525|4526|4525.5|4525.5|4525|955
1640770950000|2021-12-29 09:42:30||4524.5||4524.5||4524.5||4524.5|358
1640770960000|2021-12-29 09:42:40|4525|4524|4522.5|4522|4525|4524|4522.5|4522|610
1640770970000|2021-12-29 09:42:50|4522|4521.5|4522|4521.5|4522|4521.5|4522|4521.5|160
1640770980000|2021-12-29 09:43:00|4521.5|4521|4522|4521|4522|4521|4521.5|4521|204
1640771000000|2021-12-29 09:43:20|4521.5||4521.5||4521.5||4521.5||3
1640771010000|2021-12-29 09:43:30|4522|4521.5|4522.5|4521.5|4522.5|4522|4522|4521.5|850
1640771030000|2021-12-29 09:43:50|4522||4522||4522.5||4522||0
1640771060000|2021-12-29 09:44:20|4521.5|4521|4521.5|4521|4522|4521|4521.5|4521|729
1640771070000|2021-12-29 09:44:30|4521|4520.5|4522.5|4522|4522.5|4522|4521|4520.5|4746
1640771080000|2021-12-29 09:44:40||4521.5||4522||4522||4521.5|1236
1640771090000|2021-12-29 09:44:50|4522|4521.5|4521|4520.5|4522|4522|4520.5|4520|15828
1640771100000|2021-12-29 09:45:00|4521.5|4521|4521.5|4521|4522|4521|4521.5|4520.5|299
1640771110000|2021-12-29 09:45:10|4521|4520.5|4521|4520.5|4521|4520.5|4521|4520.5|654
1640771120000|2021-12-29 09:45:20|4522.5|4522|4522.5|4522|4522.5|4522|4522.5|4521.5|7768
1640771130000|2021-12-29 09:45:30|||||||||3
1640771140000|2021-12-29 09:45:40|4523|4522.5|4524|4523|4524|4523.5|4523|4522.5|482
1640771150000|2021-12-29 09:45:50|4523.5|4522.5|4523|4522.5|4523.5|4522.5|4522.5|4522|1462
1640771160000|2021-12-29 09:46:00|4523.5|4522|4524|4523|4524|4523|4523.5|4522|330
1640771170000|2021-12-29 09:46:10|4523.5||4523.5||4523.5||4523.5||220
1640771180000|2021-12-29 09:46:20|4523|4522.5|4523.5|4522.5|4523.5|4523|4522.5|4522|898
1640771190000|2021-12-29 09:46:30|4523|4522|4522.5|4522|4523|4522|4522.5|4522|1237
1640771200000|2021-12-29 09:46:40||4521.5||4522||4522||4521.5|5097
1640771210000|2021-12-29 09:46:50||4521.5||4522||4522||4521.5|2478
1640771220000|2021-12-29 09:47:00||4521.5||4522||4522||4521.5|2698
1640771230000|2021-12-29 09:47:10|4523|4521.5|4523.5|4522.5|4523.5|4522.5|4523|4521.5|5359
1640771240000|2021-12-29 09:47:20|4523|4522|4524|4522.5|4524|4522.5|4522.5|4522|1535
1640771250000|2021-12-29 09:47:30|4523.5|4523|4523.5|4523|4523.5|4523.5|4523|4522.5|28
1640771260000|2021-12-29 09:47:40|4523|4522.5|4523|4522.5|4523|4522.5|4523|4522.5|190
1640771270000|2021-12-29 09:47:50|4522.5|4522|4522.5|4522|4522.5|4522|4522.5|4522|1268
1640771280000|2021-12-29 09:48:00|4522|4521.5|4522.5|4521.5|4522.5|4522|4521.5|4521|3298
1640771290000|2021-12-29 09:48:10|4522|4522|4522|4521.5|4522|4522|4522|4521.5|176
1640771300000|2021-12-29 09:48:20|||||||||120
1640771310000|2021-12-29 09:48:30|4521.5|4521|4520.5|4519.5|4521.5|4521|4520.5|4519.5|3367
1640771320000|2021-12-29 09:48:40|4521|4520|4520.5|4519.5|4521|4520.5|4520.5|4519.5|350
1640771330000|2021-12-29 09:48:50||4520||4520||4520||4519.5|101
1640771340000|2021-12-29 09:49:00|4521|4520.5|4523|4522|4523|4522.5|4521|4520.5|1171
1640771350000|2021-12-29 09:49:10|4522.5|4521.5|4521.5|4521|4522.5|4521.5|4521.5|4521|226
1640771360000|2021-12-29 09:49:20|4522|4521.5|4522.5|4521.5|4522.5|4522|4522|4521.5|112
1640771370000|2021-12-29 09:49:30||4522||4521.5||4522||4521.5|354
1640771380000|2021-12-29 09:49:40||4522||4522||4522||4521.5|200
1640771390000|2021-12-29 09:49:50|4523|4521.5|4523|4522|4523|4522|4522.5|4521.5|372
1640771400000|2021-12-29 09:50:00|4523.5|4522.5|4524|4523|4524|4523.5|4523.5|4522.5|23
1640771410000|2021-12-29 09:50:10|4523.5|4522.5|4523.5|4522.5|4523.5|4522.5|4523|4522.5|797
1640771420000|2021-12-29 09:50:20|4524|4523|4524.5|4523.5|4524.5|4523.5|4523.5|4523|1426
1640771430000|2021-12-29 09:50:30||4524||4524||4524||4524|0
1640771440000|2021-12-29 09:50:40|4524|4523.5|4524|4523|4524.5|4523.5|4524|4523|510
1640771450000|2021-12-29 09:50:50||4523.5||4523.5||4523.5||4523.5|1
1640771460000|2021-12-29 09:51:00|4524.5|4523|4523.5|4523|4524.5|4523|4523.5|4523|0
1640771480000|2021-12-29 09:51:20|4524|4523.5|4523.5|4523|4524|4523.5|4523.5|4523|371
1640771490000|2021-12-29 09:51:30|4524|4523.5|4522.5|4521.5|4524.5|4523.5|4522.5|4521.5|877
1640771500000|2021-12-29 09:51:40|4522||4522||4522||4522||7
1640771510000|2021-12-29 09:51:50|4522.5|4522|4523.5|4522.5|4523.5|4523|4522.5|4522|278
1640771520000|2021-12-29 09:52:00|4523||4523||4523||4523||0
1640771530000|2021-12-29 09:52:10|4522.5|4522|4522|4521.5|4522.5|4522|4522|4521|995
1640771540000|2021-12-29 09:52:20|||||||||30
1640771550000|2021-12-29 09:52:30|4521.5|4521|4521.5|4520.5|4521.5|4521|4521.5|4520.5|2420
1640771570000|2021-12-29 09:52:50|4521||4521||4521||4521||267
1640771590000|2021-12-29 09:53:10|4520.5|4520|4520|4519.5|4520.5|4520|4519.5|4519|2159
1640771600000|2021-12-29 09:53:20|4520.5|4519|4520.5|4520|4521|4520|4520.5|4519|0
1640771620000|2021-12-29 09:53:40|4521||4520.5||4521||4520.5||0
1640771630000|2021-12-29 09:53:50|4521|4520.5|4521.5|4520.5|4521.5|4521|4521|4520.5|335
1640771640000|2021-12-29 09:54:00|4521|4520|4520.5|4519.5|4521|4520|4520.5|4519.5|330
1640771650000|2021-12-29 09:54:10|||||||||100
1640771660000|2021-12-29 09:54:20|4520|4520|4520|4519.5|4520|4520|4520|4519.5|339
1640771670000|2021-12-29 09:54:30|4520.5|4520|4520.5|4519.5|4521|4520.5|4520.5|4519.5|1242
1640771680000|2021-12-29 09:54:40|4521|4520|4521|4520.5|4521|4520.5|4521|4520|94
1640771700000|2021-12-29 09:55:00||4520||4520||4520||4520|1000
1640771720000|2021-12-29 09:55:20|4520.5|4520.5|4520|4519|4520.5|4520.5|4519.5|4519|1705
1640771740000|2021-12-29 09:55:40|4519.5|4519.5|4520|4519|4520|4519.5|4519.5|4519|67
1640771760000|2021-12-29 09:56:00|4520.5|4519.5|4521|4520|4521|4520.5|4520.5|4519.5|590
1640771770000|2021-12-29 09:56:10|4520.5|4520.5|4521|4520|4521|4520.5|4520.5|4520|157
1640771780000|2021-12-29 09:56:20||4520.5||4520.5||4520.5||4520.5|100
1640771790000|2021-12-29 09:56:30|4521.5|4521|4521.5|4521|4522|4521.5|4521.5|4521|566
1640771810000|2021-12-29 09:56:50|4522|4521.5|4522|4521|4522|4521.5|4522|4521|223
1640771820000|2021-12-29 09:57:00|4521.5|4520.5|4520|4519.5|4522|4521|4520|4519.5|3888
1640771830000|2021-12-29 09:57:10|||||||||59
1640771850000|2021-12-29 09:57:30|4520.5|4520|4521.5|4521|4521.5|4521|4520.5|4520|1540
1640771860000|2021-12-29 09:57:40|4522|4521.5|4522.5|4522|4523|4522|4521.5|4521|1031
1640771870000|2021-12-29 09:57:50|4522|4521.5|4521.5|4520.5|4522|4521.5|4521|4520.5|641
1640771880000|2021-12-29 09:58:00|4521|4521|4521.5|4520.5|4521.5|4521|4521|4520.5|208
1640771890000|2021-12-29 09:58:10|4521|4520|4520.5|4520|4521|4520|4520.5|4520|415
1640771900000|2021-12-29 09:58:20|4521|4520.5|4519.5|4519|4521|4520.5|4519.5|4519|1833
1640771910000|2021-12-29 09:58:30|4520|4519.5|4519.5|4519|4520.5|4519.5|4519.5|4519|276
1640771930000|2021-12-29 09:58:50|4520|4519.5|4520|4519|4520|4519.5|4519.5|4519|57
1640771940000|2021-12-29 09:59:00||4519.5||4519||4519.5||4519|101
1640771950000|2021-12-29 09:59:10||4519.5||4519.5||4519.5||4519.5|0
1640771960000|2021-12-29 09:59:20|4520.5|4520|4521|4520|4521|4520|4520.5|4520|142
1640771970000|2021-12-29 09:59:30|4521.5|4520.5|4521|4520.5|4521.5|4521|4521|4520.5|494
1640771980000|2021-12-29 09:59:40|4520.5|4520|4520.5|4520|4521|4520|4520.5|4520|185
1640771990000|2021-12-29 09:59:50|4521|4520.5|4521|4520.5|4521|4520.5|4521|4520.5|146
1640772000000|2021-12-29 10:00:00||4520||4520.5||4520.5||4520|100
1640772010000|2021-12-29 10:00:10|4521.5|4521|4521.5|4521|4521.5|4521|4521.5|4521|647
1640772020000|2021-12-29 10:00:20|4521|4520.5|4521|4520.5|4521|4520.5|4521|4520.5|1371
1640772030000|2021-12-29 10:00:30|||||||||133
1640772040000|2021-12-29 10:00:40|4521.5|4521|4521.5|4521|4522|4521.5|4521.5|4521|438
1640772050000|2021-12-29 10:00:50|4522||4522||4522||4522||0
1640772060000|2021-12-29 10:01:00|4521.5|4521.5|4521.5|4521|4522|4521.5|4521.5|4521|373
1640772070000|2021-12-29 10:01:10|||||||||47
1640772080000|2021-12-29 10:01:20|||||||||90
1640772100000|2021-12-29 10:01:40|4522|4521.5|4522|4521|4522.5|4521.5|4522|4521|1064
1640772110000|2021-12-29 10:01:50|4521.5|4520.5|4520.5|4520|4521.5|4520.5|4520.5|4520|1879
1640772120000|2021-12-29 10:02:00|4520|4519.5|4519.5|4519|4520|4519.5|4519.5|4519|548
1640772130000|2021-12-29 10:02:10|4520|4519.5|4520|4519|4520|4519.5|4520|4519|0
1640772140000|2021-12-29 10:02:20||4519.5||4519||4519.5||4519|56
1640772150000|2021-12-29 10:02:30||4519.5||4519||4519.5||4519|0
1640772160000|2021-12-29 10:02:40|4519.5|4518.5|4518.5|4518|4519.5|4518.5|4518.5|4518|707
1640772180000|2021-12-29 10:03:00|4519|4518.5|4519|4518|4519|4518.5|4518.5|4518|1026
1640772190000|2021-12-29 10:03:10|4518.5||4518.5||4518.5||4518.5||0
1640772200000|2021-12-29 10:03:20|4518|4517.5|4517.5|4517|4518|4517.5|4517.5|4517|1004
1640772210000|2021-12-29 10:03:30|4517|4516.5|4516.5|4516|4517|4516.5|4516.5|4516|242
1640772240000|2021-12-29 10:04:00|4516|4515.5|4516|4515|4516|4515.5|4516|4515|698
1640772250000|2021-12-29 10:04:10|4515.5|4515.5|4515.5|4515|4515.5|4515.5|4515.5|4515|1273
1640772260000|2021-12-29 10:04:20|4515|4514.5|4514|4513.5|4515|4514.5|4514|4513|1223
1640772280000|2021-12-29 10:04:40|4514.5|4514|4514|4513.5|4514.5|4514|4514|4513.5|379
1640772290000|2021-12-29 10:04:50|4514.5|4514|4514.5|4513.5|4514.5|4514|4514|4513.5|303
1640772300000|2021-12-29 10:05:00|4514|4513|4513.5|4512.5|4514|4513|4513.5|4512.5|854
1640772310000|2021-12-29 10:05:10|4513||4513||4513||4513||219
1640772320000|2021-12-29 10:05:20|4512.5|4512|4512.5|4512|4513|4512|4512.5|4512|130
1640772330000|2021-12-29 10:05:30|4513|4512.5|4514|4513.5|4514|4513.5|4513|4512.5|578
1640772340000|2021-12-29 10:05:40|4514.5|4514|4514.5|4514|4514.5|4514|4514|4513.5|576
1640772350000|2021-12-29 10:05:50|4515|4514.5|4516|4515.5|4516|4515.5|4515|4514.5|354
1640772360000|2021-12-29 10:06:00|4515.5|4515|4515.5|4515|4516|4515.5|4515.5|4515|26
1640772370000|2021-12-29 10:06:10|4516|4515.5|4515.5|4515|4516|4515.5|4515.5|4515|414
1640772380000|2021-12-29 10:06:20|4515|4514.5|4515.5|4515|4516|4515.5|4515|4514.5|906
1640772390000|2021-12-29 10:06:30|4516|4515.5|4515|4514.5|4516|4515.5|4515|4514|351
1640772410000|2021-12-29 10:06:50|4515.5|4515|4515.5|4515|4515.5|4515|4515|4514.5|1405
1640772430000|2021-12-29 10:07:10|4516|4515.5|4516|4515.5|4516|4515.5|4515.5|4515|210
1640772440000|2021-12-29 10:07:20|4515.5|4515|4516|4515.5|4516.5|4515.5|4515.5|4515|744
1640772450000|2021-12-29 10:07:30|4516.5|4516|4516.5|4516|4517|4516|4516.5|4516|805
1640772470000|2021-12-29 10:07:50|4516|4515.5|4515|4514.5|4516.5|4516|4515|4514.5|1386
1640772480000|2021-12-29 10:08:00|4514.5|4514|4514.5|4514|4515|4514.5|4514.5|4514|135
1640772490000|2021-12-29 10:08:10|4515|4514.5|4515|4514.5|4515|4514.5|4515|4514.5|421
1640772500000|2021-12-29 10:08:20|4515.5|4515|4516|4515|4516|4515|4515.5|4515|162
1640772510000|2021-12-29 10:08:30||4515.5||4515||4515.5||4514.5|82
1640772520000|2021-12-29 10:08:40|4516.5|4515.5|4516|4515.5|4516.5|4516|4516|4515.5|894
1640772530000|2021-12-29 10:08:50|4516.5|4516|4517.5|4516.5|4517.5|4517|4516|4516|200
1640772540000|2021-12-29 10:09:00|4517||4517||4517||4517||450
1640772550000|2021-12-29 10:09:10|4516.5|4516|4516|4515.5|4516.5|4516|4515.5|4515|1036
1640772560000|2021-12-29 10:09:20|4516.5|4516|4516|4515.5|4517|4516.5|4516|4515.5|1074
1640772570000|2021-12-29 10:09:30|4515.5|4515|4513|4512.5|4515.5|4515|4512.5|4512|6703
1640772580000|2021-12-29 10:09:40|4512.5|4512|4512.5|4512|4512.5|4512|4512.5|4512|1132
1640772600000|2021-12-29 10:10:00|4513|4512.5|4513.5|4513|4514|4513|4513|4512.5|3581
1640772610000|2021-12-29 10:10:10|4514|4513.5|4513.5|4513|4514.5|4513.5|4513.5|4513|733
1640772620000|2021-12-29 10:10:20|4513|4512.5|4514|4513|4514|4513.5|4513|4512.5|885
1640772630000|2021-12-29 10:10:30|4513.5|4513.5|4513.5|4513|4513.5|4513.5|4513.5|4513|12
1640772640000|2021-12-29 10:10:40|4513|4512.5|4513.5|4512.5|4513.5|4513|4513|4512.5|263
1640772650000|2021-12-29 10:10:50|4513|4513|4513|4512.5|4513|4513|4513|4512.5|497
1640772660000|2021-12-29 10:11:00|||||||||20
1640772670000|2021-12-29 10:11:10|4512.5|4512|4513|4512.5|4513|4512.5|4512.5|4512|622
1640772680000|2021-12-29 10:11:20|4513.5|4513|4513.5|4513|4514|4513.5|4513.5|4513|734
1640772690000|2021-12-29 10:11:30|4513|4512.5|4513.5|4512.5|4513.5|4513|4513|4512.5|285
1640772700000|2021-12-29 10:11:40|4513||4513||4513||4513||0
1640772710000|2021-12-29 10:11:50|4512.5|4512|4513|4512.5|4513|4512.5|4512.5|4512|366
1640772720000|2021-12-29 10:12:00||4512||4512.5||4512.5||4512|0
1640772730000|2021-12-29 10:12:10|4512.5|4512|4512.5|4512|4512.5|4512|4512.5|4512|207
1640772740000|2021-12-29 10:12:20|4513|4512.5|4513.5|4513|4513.5|4513|4513|4512.5|784
1640772750000|2021-12-29 10:12:30|4514|4513.5|4514|4513.5|4514.5|4514|4514|4513.5|1703
1640772760000|2021-12-29 10:12:40|4514.5|4514|4514.5|4513.5|4514.5|4514|4514.5|4513.5|176
1640772790000|2021-12-29 10:13:10|4514||4514||4514||4514||0
1640772800000|2021-12-29 10:13:20|||||||||30
1640772810000|2021-12-29 10:13:30|4514.5|4514|4514.5|4514|4515|4514.5|4514.5|4514|864
1640772820000|2021-12-29 10:13:40|4515|4514.5|4514.5|4514|4515|4514.5|4514.5|4514|359
1640772830000|2021-12-29 10:13:50|4514|4513.5|4514|4513.5|4514|4513.5|4514|4513.5|2512
1640772840000|2021-12-29 10:14:00|4513.5|4513|4513.5|4513|4513.5|4513|4513.5|4513|372
1640772850000|2021-12-29 10:14:10|4514|4513.5|4513.5|4513|4514|4513.5|4513.5|4513|418
1640772860000|2021-12-29 10:14:20|4514|4513.5|4514|4513|4514|4513.5|4514|4513|2233
1640772870000|2021-12-29 10:14:30|4514.5|4513.5|4514.5|4514|4514.5|4514|4514|4513.5|879
1640772890000|2021-12-29 10:14:50|||||||||30
1640772900000|2021-12-29 10:15:00|4514|4513.5|4512.5|4512|4514|4513.5|4512.5|4512|1417
1640772910000|2021-12-29 10:15:10|4512|4511.5|4512|4511.5|4512|4511.5|4512|4511|332
1640772920000|2021-12-29 10:15:20||4511||4511.5||4511.5||4511|0
1640772940000|2021-12-29 10:15:40|4511.5|4509.5|4509.5|4508.5|4511.5|4510|4509.5|4508.5|20315
1640772950000|2021-12-29 10:15:50|4510|4509|4511|4510.5|4511|4510.5|4510|4509|1160
1640772960000|2021-12-29 10:16:00|4511.5|4510|4511.5|4510.5|4511.5|4511|4511.5|4510|145
1640772970000|2021-12-29 10:16:10|4512|4511|4513|4512.5|4513|4512.5|4512|4511|853
1640772980000|2021-12-29 10:16:20|4513.5|4512|4511.5|4511|4513.5|4512.5|4511.5|4511|2984
1640772990000|2021-12-29 10:16:30|4512|4511.5|4512|4511.5|4512.5|4512|4512|4511.5|1133
1640773000000|2021-12-29 10:16:40||4511||4511||4511||4511|14
1640773010000|2021-12-29 10:16:50|4511.5|4511.5|4511.5|4511|4512|4511.5|4511.5|4511|398
1640773030000|2021-12-29 10:17:10|4512|4511.5|4512|4511.5|4512.5|4511.5|4511.5|4511|553
1640773040000|2021-12-29 10:17:20|4512.5|4512|4512.5|4512|4512.5|4512|4512|4512|205
1640773050000|2021-12-29 10:17:30|4512|4511.5|4512|4511.5|4512|4511.5|4511.5|4511|1344
1640773060000|2021-12-29 10:17:40|||||||||100
1640773070000|2021-12-29 10:17:50|4511.5|4511|4512|4511.5|4512|4511.5|4511.5|4511|86
1640773080000|2021-12-29 10:18:00|4512.5|4512|4513|4512.5|4513|4512.5|4512.5|4512|344
1640773090000|2021-12-29 10:18:10|4513.5|4513|4513|4512.5|4513.5|4513|4513|4512.5|0
1640773100000|2021-12-29 10:18:20|4513.5|4513|4513|4512.5|4513.5|4513|4513|4512.5|84
1640773110000|2021-12-29 10:18:30|4512.5|4512|4512|4511.5|4512.5|4512|4512|4511.5|627
1640773120000|2021-12-29 10:18:40|||||||||306
1640773130000|2021-12-29 10:18:50|4511.5|4511|4511.5|4511|4511.5|4511|4511.5|4511|391
1640773140000|2021-12-29 10:19:00|4512|4511.5|4512|4511.5|4512|4511.5|4512|4511.5|148
1640773150000|2021-12-29 10:19:10|4511.5|4511|4511.5|4511|4511.5|4511|4511.5|4511|80
1640773170000|2021-12-29 10:19:30|4511|4510.5|4511|4510.5|4511|4510.5|4511|4510.5|628
1640773190000|2021-12-29 10:19:50|4511.5|4511|4512|4511.5|4512|4511.5|4511.5|4511|243
1640773200000|2021-12-29 10:20:00|4512.5|4512|4513.5|4512.5|4513.5|4513|4512.5|4512|725
1640773210000|2021-12-29 10:20:10|4514|4513|4514.5|4513.5|4514.5|4513.5|4513.5|4513|202
1640773230000|2021-12-29 10:20:30|4514|4514|4513.5|4513|4515|4514|4513.5|4513|3100
1640773240000|2021-12-29 10:20:40|4513|4512.5|4512|4511.5|4513|4512.5|4512|4511.5|588
1640773250000|2021-12-29 10:20:50|4511.5|4511|4511.5|4511|4511.5|4511|4511.5|4510.5|159
1640773260000|2021-12-29 10:21:00|4512|4511.5|4512|4511.5|4512.5|4512|4511.5|4511|2534
1640773270000|2021-12-29 10:21:10||4511||4511||4511||4511|0
1640773280000|2021-12-29 10:21:20|4512.5|4511.5|4513|4512.5|4513|4512.5|4512.5|4511.5|564
1640773290000|2021-12-29 10:21:30|4512.5|4512|4512.5|4512|4512.5|4512|4512.5|4512|4
1640773300000|2021-12-29 10:21:40|||||||||3
1640773310000|2021-12-29 10:21:50|4512|4511.5|4512|4511.5|4512|4511.5|4512|4511.5|737
1640773320000|2021-12-29 10:22:00|4512.5|4512|4512|4511.5|4512.5|4512|4512|4511.5|1030
1640773330000|2021-12-29 10:22:10|4511.5|4511|4511.5|4511|4511.5|4511|4511.5|4511|249
1640773350000|2021-12-29 10:22:30|4512|4511.5|4512|4511.5|4512|4511.5|4512|4511.5|291
1640773360000|2021-12-29 10:22:40|4511.5|4511|4511.5|4511|4512|4511|4511.5|4511|198
1640773370000|2021-12-29 10:22:50|4512|4511.5|4512|4511.5|4512|4511.5|4512|4511|123
1640773380000|2021-12-29 10:23:00|4512.5|4512|4512|4511.5|4512.5|4512|4512|4511.5|1057
1640773390000|2021-12-29 10:23:10|||||||||22
1640773400000|2021-12-29 10:23:20|4512.5|4512|4512.5|4511.5|4512.5|4512|4512.5|4511.5|715
1640773410000|2021-12-29 10:23:30|4512|4511|4511.5|4511|4512|4511.5|4511.5|4511|1737
1640773420000|2021-12-29 10:23:40|4511|4510.5|4511.5|4511|4511.5|4511|4511|4510.5|154
1640773430000|2021-12-29 10:23:50|4512|4511.5|4512|4511.5|4512|4511.5|4512|4511.5|372
1640773440000|2021-12-29 10:24:00|4512.5|4512|4513|4512.5|4513|4512.5|4512.5|4512|933
1640773450000|2021-12-29 10:24:10|||||||||8
1640773460000|2021-12-29 10:24:20|4512.5|4512|4511|4510.5|4512.5|4512|4510.5|4510|8744
1640773470000|2021-12-29 10:24:30|4511.5|4511|4509|4508.5|4511.5|4511|4508.5|4508|10668
1640773480000|2021-12-29 10:24:40|4509.5|4509|4510.5|4510|4511|4510|4509.5|4509|9716
1640773490000|2021-12-29 10:24:50|4511|4510.5|4512|4511|4512|4511|4511|4510.5|829
1640773500000|2021-12-29 10:25:00|4511.5|4511.5|4512|4511.5|4512|4511.5|4511.5|4511.5|157
1640773510000|2021-12-29 10:25:10|||||||||3
1640773520000|2021-12-29 10:25:20|4512.5|4512|4512.5|4511.5|4512.5|4512|4512|4511.5|1100
1640773530000|2021-12-29 10:25:30|4512|4511|4511.5|4511|4512|4511|4511.5|4511|522
1640773540000|2021-12-29 10:25:40|4511|4510.5|4511.5|4511|4511.5|4511|4511|4510.5|783
1640773560000|2021-12-29 10:26:00|4512|4511.5|4512|4511.5|4512|4511.5|4512|4511.5|41
1640773570000|2021-12-29 10:26:10|4511.5|4511|4511.5|4511|4511.5|4511|4511.5|4511|328
1640773580000|2021-12-29 10:26:20|4511|4510.5|4511|4510.5|4511|4510.5|4511|4510.5|494
1640773600000|2021-12-29 10:26:40|4511.5|4511|4511.5|4510.5|4512|4511.5|4511.5|4510.5|1032
1640773610000|2021-12-29 10:26:50|4512|4511|4512|4511.5|4512.5|4512|4512|4511|1207
1640773620000|2021-12-29 10:27:00|4512.5|4512|4512.5|4511.5|4512.5|4512|4512|4511.5|337
1640773630000|2021-12-29 10:27:10|4512||4512||4512||4512||0
1640773640000|2021-12-29 10:27:20|||||||||16
1640773650000|2021-12-29 10:27:30|4512.5|4512|4512|4511.5|4512.5|4512|4512|4511.5|1684
1640773660000|2021-12-29 10:27:40|4512.5|4512|4512.5|4512|4512.5|4512|4512.5|4512|11
1640773670000|2021-12-29 10:27:50|4512|4511.5|4512.5|4512|4512.5|4512|4512|4511.5|253
1640773680000|2021-12-29 10:28:00|4513|4512.5|4513.5|4512.5|4513.5|4512.5|4513|4512.5|695
1640773690000|2021-12-29 10:28:10|4513||4513||4513||4513||6
1640773700000|2021-12-29 10:28:20|4512.5|4512|4512.5|4512|4512.5|4512|4512.5|4512|1074
1640773710000|2021-12-29 10:28:30|4512|4511.5|4512|4511.5|4512|4511.5|4512|4511.5|1914
1640773730000|2021-12-29 10:28:50|4512.5|4512|4512|4511.5|4512.5|4512|4512|4511.5|1272
1640773740000|2021-12-29 10:29:00|4511.5|4511|4511.5|4511|4512|4511|4511|4510|1634
1640773750000|2021-12-29 10:29:10|||||||||200
1640773770000|2021-12-29 10:29:30|4511|4510.5|4511|4510.5|4511|4510.5|4510.5|4510|688
1640773790000|2021-12-29 10:29:50|4511.5|4511|4512|4511.5|4512|4511.5|4511.5|4511|56
1640773800000|2021-12-29 10:30:00|4511.5|4511|4512|4511.5|4512.5|4512|4511.5|4511|735
1640773810000|2021-12-29 10:30:10|4511.5|4511|4512|4511|4512|4511.5|4511.5|4511|361
1640773820000|2021-12-29 10:30:20|4511.5|4511.5|4511|4510.5|4512|4511.5|4511|4510.5|744
1640773830000|2021-12-29 10:30:30|4510.5|4510|4510.5|4510|4510.5|4510|4510.5|4510|556
1640773840000|2021-12-29 10:30:40|4511|4510.5|4511|4510|4511|4510.5|4510.5|4509.5|1593
1640773850000|2021-12-29 10:30:50|4510.5|4510.5|4511.5|4511|4511.5|4511|4510.5|4510|446
1640773860000|2021-12-29 10:31:00|4512|4511.5|4512.5|4511.5|4512.5|4512|4511.5|4511|3677
1640773870000|2021-12-29 10:31:10|4512|4512|4512|4511.5|4512.5|4512|4512|4511.5|24
1640773880000|2021-12-29 10:31:20|4511.5|4511|4511|4510|4511.5|4511|4510.5|4510|1519
1640773900000|2021-12-29 10:31:40|4510.5|4510.5|4510|4509.5|4510.5|4510.5|4510|4509.5|309
1640773910000|2021-12-29 10:31:50|4509.5|4509|4509.5|4508.5|4510|4509.5|4509|4508.5|1755
1640773920000|2021-12-29 10:32:00||4509||4509||4509||4509|0
1640773930000|2021-12-29 10:32:10|4510|4509.5|4509.5|4509|4510.5|4510|4509.5|4509|1027
1640773940000|2021-12-29 10:32:20|4510||4509.5||4510||4509.5||0
1640773950000|2021-12-29 10:32:30|4510|4509.5|4511|4510|4511|4510.5|4510|4509|1511
1640773970000|2021-12-29 10:32:50|4510.5||4510.5||4510.5||4510.5||0
1640773980000|2021-12-29 10:33:00|4511||4510.5||4511||4510.5||10
1640774000000|2021-12-29 10:33:20|4511|4510.5|4511|4510|4511|4510.5|4510.5|4510|301
1640774010000|2021-12-29 10:33:30|4510.5|4510.5|4511|4510.5|4511|4510.5|4510.5|4510.5|494
1640774020000|2021-12-29 10:33:40|4511.5||4511.5||4511.5||4511.5||50
1640774030000|2021-12-29 10:33:50|4511||4511||4511.5||4511||150
1640774040000|2021-12-29 10:34:00|4510.5|4510|4510|4509.5|4510.5|4510|4510|4509.5|1517
1640774060000|2021-12-29 10:34:20|4510.5|4510|4511|4510|4511|4510.5|4510.5|4510|660
1640774070000|2021-12-29 10:34:30|4510.5||4510.5||4511||4510.5||0
1640774080000|2021-12-29 10:34:40|4511||4510.5||4511||4510.5||0
1640774100000|2021-12-29 10:35:00|4511|4510.5|4511.5|4510.5|4511.5|4511|4511|4510.5|516
1640774110000|2021-12-29 10:35:10||4511||4511||4511||4511|0
1640774120000|2021-12-29 10:35:20|4511|4510.5|4511.5|4510.5|4511.5|4511|4511|4510.5|435
1640774130000|2021-12-29 10:35:30|4511|4511|4511|4510.5|4511|4511|4511|4510.5|0
1640774160000|2021-12-29 10:36:00|4510.5|4510|4511|4510|4511|4510.5|4510.5|4510|1437
1640774170000|2021-12-29 10:36:10|4510.5|4510.5|4510.5|4510|4510.5|4510.5|4510.5|4510|5
1640774200000|2021-12-29 10:36:40|4509.5|4509|4508|4507.5|4509.5|4509|4508|4507.5|5431
1640774210000|2021-12-29 10:36:50|4507.5|4507|4508|4507.5|4508|4507.5|4507.5|4507|199
1640774220000|2021-12-29 10:37:00|4507.5|4507|4508|4507|4508|4507.5|4507.5|4507|1093
1640774230000|2021-12-29 10:37:10|4507.5|4507.5|4507.5|4507|4507.5|4507.5|4507.5|4507|67
1640774240000|2021-12-29 10:37:20|||||||||10
1640774250000|2021-12-29 10:37:30|4507|4506.5|4507.5|4507|4507.5|4507|4507|4506.5|283
1640774260000|2021-12-29 10:37:40|4508|4507.5|4508|4507.5|4508.5|4507.5|4508|4507.5|1569
1640774270000|2021-12-29 10:37:50|4508.5|4508|4508.5|4508|4509|4508.5|4508|4508|653
1640774310000|2021-12-29 10:38:30|4509|4508.5|4509|4508.5|4509.5|4508.5|4508.5|4508|673
1640774320000|2021-12-29 10:38:40|4508.5|4508|4509|4508.5|4509|4508.5|4508.5|4508|151
1640774330000|2021-12-29 10:38:50|4508.5|4508|4508.5|4508|4508.5|4508|4508.5|4508|0
1640774340000|2021-12-29 10:39:00|4508|4507.5|4507|4506.5|4508|4507.5|4507|4506.5|2999
1640774350000|2021-12-29 10:39:10|4506.5|4506|4506.5|4506|4506.5|4506|4506.5|4506|342
1640774360000|2021-12-29 10:39:20|4506|4505.5|4506|4505.5|4506|4505.5|4506|4505.5|88
1640774380000|2021-12-29 10:39:40|||||||||33
1640774400000|2021-12-29 10:40:00|4506.5|4506|4507|4506.5|4507|4506.5|4506.5|4506|2672
1640774410000|2021-12-29 10:40:10|4506.5|4506|4507|4506.5|4507|4506.5|4506.5|4506|354
1640774420000|2021-12-29 10:40:20|4507.5|4507.5|4508.5|4508|4508.5|4508|4507.5|4507|3843
1640774430000|2021-12-29 10:40:30|4508|4507.5|4508.5|4507.5|4508.5|4507.5|4508|4507.5|194
1640774440000|2021-12-29 10:40:40|4509||4508.5||4509||4508.5||0
1640774450000|2021-12-29 10:40:50|4508||4508||4508||4508||0
1640774460000|2021-12-29 10:41:00|4507.5|4507|4508|4507.5|4508|4507.5|4507.5|4507|1161
1640774470000|2021-12-29 10:41:10|4507.5|4507|4507.5|4507|4508|4507.5|4507.5|4507|0
1640774480000|2021-12-29 10:41:20|4507|4506.5|4506|4505.5|4507|4506.5|4506|4505.5|1657
1640774490000|2021-12-29 10:41:30|4506.5|4506|4506|4505.5|4506.5|4506|4506|4505.5|150
1640774510000|2021-12-29 10:41:50|4506.5|4506|4506.5|4506|4507|4506|4506.5|4506|355
1640774520000|2021-12-29 10:42:00|4506|4505.5|4506|4505.5|4506|4505.5|4506|4505.5|311
1640774530000|2021-12-29 10:42:10|4505.5|4505|4505.5|4505|4506|4505.5|4505.5|4505|1930
1640774540000|2021-12-29 10:42:20|4506|4505.5|4506.5|4505.5|4506.5|4505.5|4506|4505|1050
1640774550000|2021-12-29 10:42:30|4506||4506||4506||4506||100
1640774560000|2021-12-29 10:42:40|4506.5|4506|4506.5|4506|4506.5|4506|4506.5|4506|10
1640774570000|2021-12-29 10:42:50|4506|4505.5|4506|4505.5|4506|4505.5|4506|4505.5|57
1640774590000|2021-12-29 10:43:10|||||||||12
1640774600000|2021-12-29 10:43:20|4505.5|4505|4505.5|4505|4505.5|4505|4505.5|4505|1139
1640774610000|2021-12-29 10:43:30|4506|4505.5|4506.5|4506|4506.5|4506|4506|4505.5|590
1640774620000|2021-12-29 10:43:40|4507|4506.5|4508|4507|4508|4507|4507|4506.5|25
1640774630000|2021-12-29 10:43:50|4507.5|4507.5|4507.5|4507|4508|4507.5|4507.5|4507|303
1640774640000|2021-12-29 10:44:00|||||||||84
1640774680000|2021-12-29 10:44:40|4508|4507.5|4507.5|4507|4508|4507.5|4507.5|4507|1041
1640774690000|2021-12-29 10:44:50|4508|4507.5|4507.5|4507|4508|4507.5|4507.5|4507|335
1640774700000|2021-12-29 10:45:00|4507|4506.5|4508|4507|4508|4507|4507|4506.5|1543
1640774710000|2021-12-29 10:45:10|4507.5|4507.5|4508|4507.5|4508|4507.5|4507.5|4507.5|150
1640774720000|2021-12-29 10:45:20|||||||||20
1640774730000|2021-12-29 10:45:30|4508.5|4508|4508.5|4507.5|4508.5|4508|4508|4507|295
1640774740000|2021-12-29 10:45:40|4508||4508||4508||4508||0
1640774750000|2021-12-29 10:45:50|4507.5|4507|4507.5|4507|4508.5|4507.5|4507.5|4507|405
1640774760000|2021-12-29 10:46:00|4508|4507.5|4507.5|4507|4508|4507.5|4507.5|4507|991
1640774770000|2021-12-29 10:46:10|4507|4506.5|4507|4506.5|4507.5|4507|4507|4506.5|1082
1640774780000|2021-12-29 10:46:20|4506.5|4506|4506.5|4506|4507|4506.5|4506.5|4506|2771
1640774790000|2021-12-29 10:46:30|4507|4506.5|4507|4506.5|4507.5|4506.5|4507|4506.5|1052
1640774800000|2021-12-29 10:46:40|4506.5|4506|4507|4506.5|4507|4506.5|4506.5|4506|725
1640774810000|2021-12-29 10:46:50|4506.5|4506|4506|4505.5|4507|4506.5|4506|4505.5|534
1640774820000|2021-12-29 10:47:00|4505.5|4505|4505.5|4505|4505.5|4505|4505.5|4504.5|2031
1640774830000|2021-12-29 10:47:10|4505|4504.5|4505.5|4504.5|4505.5|4505|4505|4504.5|307
1640774840000|2021-12-29 10:47:20|4505||4505||4505||4505||43
1640774850000|2021-12-29 10:47:30|4504.5|4504|4504.5|4504|4505|4504.5|4504.5|4504|694
1640774860000|2021-12-29 10:47:40|4504|4503.5|4504.5|4504|4504.5|4504|4504|4503.5|385
1640774870000|2021-12-29 10:47:50|4504|4503.5|4504|4503.5|4504|4503.5|4504|4503.5|0
1640774880000|2021-12-29 10:48:00|||||||||32
1640774890000|2021-12-29 10:48:10|||||||||1163
1640774900000|2021-12-29 10:48:20|4504.5||4504||4504.5||4504||1193
1640774930000|2021-12-29 10:48:50|||||||||110
1640774940000|2021-12-29 10:49:00|4503.5|4503|4503.5|4503|4503.5|4503|4503.5|4503|143
1640774950000|2021-12-29 10:49:10|||||||||200
1640774960000|2021-12-29 10:49:20|4504|4503.5|4504|4503.5|4504.5|4503.5|4504|4503.5|899
1640774970000|2021-12-29 10:49:30|4504.5|4504|4504.5|4504|4504.5|4504|4504|4503.5|281
1640774980000|2021-12-29 10:49:40|4504|4503.5|4504|4503.5|4504|4503.5|4504|4503.5|1203
1640774990000|2021-12-29 10:49:50|||||||||13
1640775000000|2021-12-29 10:50:00|4504.5|4504|4504.5|4504|4504.5|4504|4504.5|4504|369
1640775010000|2021-12-29 10:50:10|4504|4503.5|4503.5|4503|4504|4503.5|4503.5|4503|1152
1640775020000|2021-12-29 10:50:20|4503|4502.5|4503|4502|4503.5|4502.5|4503|4502|2191
1640775030000|2021-12-29 10:50:30|4502.5|4502.5|4502.5|4502|4503|4502.5|4502.5|4502|279
1640775040000|2021-12-29 10:50:40|4502|4501.5|4501.5|4500.5|4502|4501.5|4501|4500.5|4338
1640775050000|2021-12-29 10:50:50|4501|4501|4501.5|4501|4501.5|4501|4501|4501|499
1640775060000|2021-12-29 10:51:00|4501|4500.5|4501.5|4501|4501.5|4501|4501|4500.5|286
1640775070000|2021-12-29 10:51:10|4501|4500.5|4501.5|4500.5|4501.5|4501|4501|4500.5|18
1640775080000|2021-12-29 10:51:20|4501||4501||4501||4501||0
1640775090000|2021-12-29 10:51:30|4501.5|4501|4502|4501.5|4502.5|4502|4501.5|4501|801
1640775100000|2021-12-29 10:51:40||4501||4501||4501.5||4501|100
1640775110000|2021-12-29 10:51:50|4501.5|4500.5|4501|4500.5|4501.5|4500.5|4501|4500.5|56
1640775130000|2021-12-29 10:52:10|4500.5|4500|4498.5|4498|4501|4500|4498.5|4497.5|15455
1640775140000|2021-12-29 10:52:20|4499|4497.5|4499.5|4498.5|4499.5|4498.5|4499|4497.5|1355
1640775150000|2021-12-29 10:52:30|4499|4498|4499|4498.5|4499.5|4498.5|4499|4498|185
1640775160000|2021-12-29 10:52:40|4498.5|4498|4499|4498|4499|4498|4498.5|4498|587
1640775170000|2021-12-29 10:52:50|4498.5||4498.5||4499||4498.5||200
1640775180000|2021-12-29 10:53:00||4497.5||4498||4498||4497.5|421
1640775190000|2021-12-29 10:53:10|4498|4497.5|4498|4497.5|4498|4498|4498|4497.5|532
1640775200000|2021-12-29 10:53:20|4498.5|4498|4498|4497.5|4498.5|4498|4498|4497.5|923
1640775210000|2021-12-29 10:53:30|4498.5|4498|4498.5|4498|4499|4498.5|4498|4497.5|3235
1640775230000|2021-12-29 10:53:50||4497.5||4498||4498||4497.5|0
1640775240000|2021-12-29 10:54:00|4498|4497.5|4498.5|4497.5|4498.5|4497.5|4497.5|4497|1314
1640775250000|2021-12-29 10:54:10||4498||4498||4498||4498|1300
1640775260000|2021-12-29 10:54:20|4499|4498.5|4499|4498.5|4499|4498.5|4498.5|4498|879
1640775270000|2021-12-29 10:54:30|4499.5|4499|4499.5|4499|4500|4499|4499.5|4499|1398
1640775280000|2021-12-29 10:54:40|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499.5|507
1640775290000|2021-12-29 10:54:50|4500.5|4500|4501|4500.5|4501|4500.5|4500.5|4500|373
1640775300000|2021-12-29 10:55:00|4500.5|4500|4501|4500.5|4501|4500.5|4500.5|4500|112
1640775310000|2021-12-29 10:55:10|4501.5|4501|4501.5|4500.5|4501.5|4501|4501.5|4500.5|332
1640775320000|2021-12-29 10:55:20|4501|4500|4499.5|4499|4501.5|4500|4499.5|4499|1935
1640775330000|2021-12-29 10:55:30|4499|4498.5|4499|4498|4499|4498.5|4499|4498|132
1640775340000|2021-12-29 10:55:40||4498.5||4498.5||4498.5||4498.5|0
1640775360000|2021-12-29 10:56:00|4499.5|4499|4499.5|4499|4500|4499.5|4499.5|4499|1008
1640775370000|2021-12-29 10:56:10|||||||||111
1640775390000|2021-12-29 10:56:30||4498.5||4498.5||4498.5||4498.5|137
1640775400000|2021-12-29 10:56:40|4500|4499|4500.5|4500|4501|4500|4500|4499|971
1640775410000|2021-12-29 10:56:50|4501|4500.5|4501.5|4501|4501.5|4501|4501|4500|790
1640775420000|2021-12-29 10:57:00|4501|4500.5|4501|4500|4501|4501|4500.5|4500|1384
1640775430000|2021-12-29 10:57:10|4501.5|4500.5|4501|4500.5|4501.5|4501|4501|4500.5|299
1640775450000|2021-12-29 10:57:30|4500.5|4500|4500|4499.5|4500.5|4500|4500|4499.5|378
1640775460000|2021-12-29 10:57:40|4500.5|4500|4501|4500.5|4501|4500.5|4500.5|4500|1608
1640775470000|2021-12-29 10:57:50|4501.5|4501|4502|4501.5|4502|4501.5|4501.5|4501|530
1640775480000|2021-12-29 10:58:00|4502.5|4501|4502.5|4502|4502.5|4502|4502.5|4501|246
1640775490000|2021-12-29 10:58:10|4502|4501.5|4501.5|4501|4502.5|4501.5|4501.5|4501|1258
1640775500000|2021-12-29 10:58:20|4501|4500.5|4501|4500.5|4501|4500.5|4501|4500.5|350
1640775510000|2021-12-29 10:58:30|||||||||204
1640775520000|2021-12-29 10:58:40|4501.5|4501|4501.5|4501|4501.5|4501|4501|4500.5|341
1640775530000|2021-12-29 10:58:50|4502|4501.5|4502|4501.5|4502.5|4501.5|4502|4501.5|1
1640775540000|2021-12-29 10:59:00|4501.5|4501|4501.5|4501|4501.5|4501|4501.5|4501|53
1640775550000|2021-12-29 10:59:10|4501|4500.5|4501|4500.5|4501|4500.5|4501|4500.5|656
1640775560000|2021-12-29 10:59:20|||||||||94
1640775570000|2021-12-29 10:59:30|4501.5|4501|4501|4500.5|4502|4501.5|4501|4500.5|349
1640775590000|2021-12-29 10:59:50|||||||||20
1640775600000|2021-12-29 11:00:00|4500.5|4500|4499|4498.5|4501|4500|4499|4498.5|1274
1640775610000|2021-12-29 11:00:10|4499.5|4499|4500|4499|4500|4499.5|4499.5|4499|581
1640775620000|2021-12-29 11:00:20|4500.5|4499.5|4500|4499.5|4501|4500|4500|4499.5|911
1640775630000|2021-12-29 11:00:30|4500.5||4500.5||4500.5||4500||249
1640775640000|2021-12-29 11:00:40|4501|4500|4500|4499.5|4501|4500.5|4500|4499.5|467
1640775660000|2021-12-29 11:01:00|4499.5|4499|4501.5|4500.5|4501.5|4500.5|4499.5|4499|1019
1640775670000|2021-12-29 11:01:10|4502|4501|4502|4501|4502|4501.5|4501.5|4501|150
1640775680000|2021-12-29 11:01:20|4501.5|4500.5|4502|4501|4502.5|4501.5|4501|4500.5|3277
1640775690000|2021-12-29 11:01:30|4501.5|4501.5|4501.5|4501|4502|4501.5|4501.5|4501|51
1640775700000|2021-12-29 11:01:40|4502|4501.5|4502|4501.5|4502|4501.5|4502|4501.5|249
1640775710000|2021-12-29 11:01:50|4501.5|4501|4501|4500.5|4501.5|4501|4501|4500.5|508
1640775720000|2021-12-29 11:02:00|4501.5|4501|4501.5|4500.5|4501.5|4501|4501|4500.5|663
1640775730000|2021-12-29 11:02:10|4501|4500|4500|4499.5|4501|4500|4500|4499|727
1640775740000|2021-12-29 11:02:20|4500.5|4500|4499.5|4499|4500.5|4500|4499.5|4499|826
1640775750000|2021-12-29 11:02:30|4499|4498.5|4499|4498.5|4499|4498.5|4498.5|4498|617
1640775760000|2021-12-29 11:02:40|4498.5|4498|4498.5|4498|4498.5|4498|4498.5|4498|353
1640775770000|2021-12-29 11:02:50|4498|4497.5|4497.5|4496.5|4498.5|4497.5|4497|4496.5|1522
1640775780000|2021-12-29 11:03:00|4497|4497|4497.5|4497|4497.5|4497|4497|4496.5|894
1640775790000|2021-12-29 11:03:10|4498|4497.5|4498.5|4497.5|4498.5|4497.5|4498|4497|790
1640775800000|2021-12-29 11:03:20|4498||4498||4498||4498||110
1640775810000|2021-12-29 11:03:30|4498.5|4498|4498|4497.5|4498.5|4498|4498|4497.5|84
1640775820000|2021-12-29 11:03:40|4498.5|4497|4497|4496.5|4498.5|4497|4497|4496.5|1983
1640775830000|2021-12-29 11:03:50|||||||||427
1640775850000|2021-12-29 11:04:10|4496.5|4496|4496.5|4496|4496.5|4496|4496|4495.5|1861
1640775860000|2021-12-29 11:04:20|4497|4496.5|4497|4496.5|4497.5|4496.5|4496.5|4496|61
1640775870000|2021-12-29 11:04:30|4496.5|4496|4497.5|4497|4497.5|4497|4496.5|4496|305
1640775880000|2021-12-29 11:04:40|4498|4497.5|4498|4497|4498|4497.5|4497.5|4497|439
1640775900000|2021-12-29 11:05:00|4497.5|4496.5|4498.5|4498|4499|4498.5|4497|4496.5|1940
1640775910000|2021-12-29 11:05:10|4498|4497.5|4498.5|4497.5|4498.5|4498|4498|4497.5|500
1640775920000|2021-12-29 11:05:20|4498|4498|4498|4497.5|4498.5|4498|4498|4497.5|150
1640775930000|2021-12-29 11:05:30|4498.5|4498|4498|4497.5|4498.5|4498|4498|4497.5|394
1640775940000|2021-12-29 11:05:40|4497.5|4497|4497.5|4497|4498|4497|4497.5|4497|818
1640775950000|2021-12-29 11:05:50|4498|4497.5|4498.5|4497.5|4498.5|4497.5|4498|4497.5|449
1640775970000|2021-12-29 11:06:10|4498||4498.5||4498.5||4498||148
1640775980000|2021-12-29 11:06:20|||||||||40
1640775990000|2021-12-29 11:06:30|4498|4497|4497.5|4497|4498|4497|4497.5|4497|60
1640776010000|2021-12-29 11:06:50||4496.5||4496.5||4496.5||4496.5|423
1640776020000|2021-12-29 11:07:00|4497|4496|4495.5|4495|4497|4496|4495.5|4495|1492
1640776030000|2021-12-29 11:07:10|4495|4494.5|4495|4494.5|4495|4494.5|4495|4494.5|562
1640776040000|2021-12-29 11:07:20|4494.5|4494|4494.5|4494|4494.5|4494|4494.5|4494|136
1640776050000|2021-12-29 11:07:30|4494|4493|4493.5|4493|4494|4493.5|4493|4492.5|1311
1640776060000|2021-12-29 11:07:40|4493|4492.5|4493.5|4493|4493.5|4493|4492.5|4492|1409
1640776070000|2021-12-29 11:07:50|4493|4492.5|4493.5|4492.5|4493.5|4492.5|4493|4492.5|0
1640776080000|2021-12-29 11:08:00||4493||4492.5||4493||4492.5|270
1640776090000|2021-12-29 11:08:10|4494|4493|4494|4493.5|4494|4493.5|4494|4493|408
1640776100000|2021-12-29 11:08:20|||||||||10
1640776110000|2021-12-29 11:08:30|4494.5|4494|4495|4494|4495|4494|4494.5|4494|103
1640776130000|2021-12-29 11:08:50|4494.5|4493.5|4494.5|4494|4495|4494|4494|4493.5|410
1640776140000|2021-12-29 11:09:00|4494|4493.5|4495.5|4495|4495.5|4495|4494|4493.5|229
1640776150000|2021-12-29 11:09:10|4495|4494.5|4495.5|4494.5|4495.5|4494.5|4495|4494.5|161
1640776160000|2021-12-29 11:09:20|4495||4495||4495||4495||0
1640776170000|2021-12-29 11:09:30|||||||||150
1640776180000|2021-12-29 11:09:40|||||||||80
1640776190000|2021-12-29 11:09:50|4494.5|4494|4496|4495|4496|4495.5|4494.5|4494|1587
1640776200000|2021-12-29 11:10:00||4495.5||4495||4495.5||4495|0
1640776210000|2021-12-29 11:10:10||4495.5||4495.5||4495.5||4495.5|5
1640776220000|2021-12-29 11:10:20|4496.5|4496|4496.5|4496|4496.5|4496|4496|4495.5|1194
1640776230000|2021-12-29 11:10:30|4497||4496.5||4497||4496.5||0
1640776240000|2021-12-29 11:10:40|4497|4496.5|4497|4496.5|4497.5|4496.5|4497|4496.5|744
1640776250000|2021-12-29 11:10:50|4496.5|4496|4495|4494.5|4496.5|4496|4495|4494.5|1788
1640776260000|2021-12-29 11:11:00|4495.5|4495|4496.5|4495.5|4496.5|4496|4495.5|4495|22
1640776270000|2021-12-29 11:11:10|4496|4496|4496.5|4496|4496.5|4496|4496|4495.5|7
1640776280000|2021-12-29 11:11:20|4496|4495.5|4496.5|4496|4496.5|4496|4496|4495.5|56
1640776300000|2021-12-29 11:11:40|4496|4495.5|4496|4495.5|4496.5|4495.5|4496|4495.5|44
1640776310000|2021-12-29 11:11:50|4495.5|4495|4495.5|4495|4495.5|4495|4495.5|4494.5|447
1640776320000|2021-12-29 11:12:00|4495|4494.5|4495|4494.5|4495|4494.5|4495|4494.5|157
1640776340000|2021-12-29 11:12:20|4495.5|4495|4495.5|4495|4495.5|4495|4495.5|4495|189
1640776350000|2021-12-29 11:12:30|4495|4494.5|4495|4494.5|4495|4494.5|4495|4494.5|500
1640776360000|2021-12-29 11:12:40|4494.5|4494|4494.5|4494|4494.5|4494|4494.5|4494|890
1640776370000|2021-12-29 11:12:50|4495|4494.5|4494.5|4494|4495|4494.5|4494.5|4494|197
1640776380000|2021-12-29 11:13:00||4493.5||4494||4494||4493.5|312
1640776390000|2021-12-29 11:13:10|4494|4493.5|4494|4493.5|4494|4493.5|4494|4493.5|20
1640776400000|2021-12-29 11:13:20|4494.5|4494|4494.5|4494|4494.5|4494|4494|4493.5|1170
1640776410000|2021-12-29 11:13:30|4495|4494.5|4494|4493.5|4495|4494.5|4494|4493.5|1490
1640776440000|2021-12-29 11:14:00|4494.5|4494|4494.5|4494|4494.5|4494|4494.5|4493.5|247
1640776450000|2021-12-29 11:14:10|4494|4493.5|4494|4493.5|4494|4493.5|4494|4493.5|56
1640776460000|2021-12-29 11:14:20|4494.5|4494|4494|4493.5|4494.5|4494|4494|4493.5|165
1640776480000|2021-12-29 11:14:40|4494.5|4494|4494.5|4494|4494.5|4494|4494.5|4494|1392
1640776490000|2021-12-29 11:14:50|4495|4494.5|4494.5|4494|4495|4494.5|4494.5|4494|2037
1640776500000|2021-12-29 11:15:00|4494|4493.5|4490|4489|4494|4493.5|4489.5|4489|15026
1640776510000|2021-12-29 11:15:10|4489.5|4488.5|4490.5|4490|4491|4490.5|4488.5|4488|4539
1640776520000|2021-12-29 11:15:20|4491|4490.5|4491|4490.5|4491.5|4491|4491|4490.5|1250
1640776530000|2021-12-29 11:15:30|4491.5|4491|4492.5|4491.5|4492.5|4491.5|4491.5|4491|48
1640776540000|2021-12-29 11:15:40|4492|4491|4491.5|4491|4492.5|4491|4491.5|4491|363
1640776550000|2021-12-29 11:15:50|4492|4491.5|4492|4491|4492|4491.5|4492|4491|3
1640776560000|2021-12-29 11:16:00|4491.5|4491.5|4491.5|4491|4492|4491.5|4491.5|4491|595
1640776570000|2021-12-29 11:16:10|4491|4490.5|4491.5|4490.5|4491.5|4491|4491|4490.5|375
1640776580000|2021-12-29 11:16:20|4491|4491|4491|4490.5|4491|4491|4491|4490.5|0
1640776590000|2021-12-29 11:16:30|4491.5|4491|4491.5|4491|4491.5|4491|4491|4490.5|0
1640776600000|2021-12-29 11:16:40|4492|4491.5|4492.5|4491.5|4492.5|4492|4492|4491.5|325
1640776610000|2021-12-29 11:16:50|4492|4492|4492.5|4491.5|4492.5|4492|4492|4491.5|56
1640776620000|2021-12-29 11:17:00|4492|4492|4491.5|4491|4492.5|4492|4491.5|4491|375
1640776640000|2021-12-29 11:17:20|4492|4491.5|4492|4491.5|4492|4491.5|4492|4491.5|731
1640776650000|2021-12-29 11:17:30|4491.5|4491|4493.5|4493|4494|4493.5|4491.5|4491|412
1640776660000|2021-12-29 11:17:40|4494||4493.5||4494||4493.5||0
1640776670000|2021-12-29 11:17:50|4493|4492.5|4493|4492.5|4493|4492.5|4493|4492.5|624
1640776680000|2021-12-29 11:18:00|4493.5|4493|4490.5|4490|4493.5|4493|4490.5|4490|2297
1640776690000|2021-12-29 11:18:10|4491|4490.5|4491|4490.5|4491|4490.5|4491|4490|279
1640776700000|2021-12-29 11:18:20|4490.5|4490|4490.5|4490|4490.5|4490.5|4490.5|4490|2030
1640776710000|2021-12-29 11:18:30|||||||||4
1640776720000|2021-12-29 11:18:40|4490|4489.5|4489.5|4489|4490|4489.5|4489|4488|3685
1640776730000|2021-12-29 11:18:50|4489|4488.5|4488.5|4488|4489|4488.5|4488.5|4488|1736
1640776740000|2021-12-29 11:19:00|4489|4488.5|4489.5|4488.5|4489.5|4489|4488.5|4488|1456
1640776750000|2021-12-29 11:19:10|4489||4489.5||4489.5||4489||0
1640776760000|2021-12-29 11:19:20|4489|4488|4489|4488.5|4489|4488.5|4488.5|4488|620
1640776770000|2021-12-29 11:19:30|4488.5|4488|4487.5|4486.5|4488.5|4488|4487|4486.5|2945
1640776780000|2021-12-29 11:19:40|4487|4486|4487|4486|4487.5|4487|4486|4485.5|2504
1640776800000|2021-12-29 11:20:00|4486.5||4487||4487||4486.5||3
1640776810000|2021-12-29 11:20:10|4486.5|4485.5|4486.5|4485.5|4487|4485.5|4486|4485.5|150
1640776820000|2021-12-29 11:20:20|4486|4485|4485.5|4485|4486|4485|4485|4484.5|635
1640776830000|2021-12-29 11:20:30|4486|4485.5|4486|4485|4486|4485.5|4486|4485|193
1640776840000|2021-12-29 11:20:40|4485.5||4486||4486||4485.5||1197
1640776850000|2021-12-29 11:20:50|4485.5|4484.5|4485.5|4485|4486|4485|4485|4484.5|277
1640776860000|2021-12-29 11:21:00|4486|4484.5|4485.5|4484.5|4486|4485|4485|4484.5|2163
1640776870000|2021-12-29 11:21:10|4486|4485|4486.5|4485.5|4487|4486|4486|4485|1493
1640776880000|2021-12-29 11:21:20|4486|4485|4485.5|4485|4486|4485|4485.5|4485|32
1640776890000|2021-12-29 11:21:30|4486|4485.5|4486|4485.5|4486|4485.5|4486|4485.5|786
1640776900000|2021-12-29 11:21:40|4486.5|4486|4486.5|4486|4486.5|4486|4486.5|4486|403
1640776920000|2021-12-29 11:22:00|4486|4485.5|4486.5|4485.5|4486.5|4485.5|4485.5|4485|1576
1640776930000|2021-12-29 11:22:10|4486|4486|4486|4485.5|4486|4486|4486|4485.5|50
1640776940000|2021-12-29 11:22:20|4486.5|4486|4486.5|4485.5|4486.5|4486|4486.5|4485.5|353
1640776950000|2021-12-29 11:22:30|4486|4486|4486|4485.5|4486.5|4486|4486|4485.5|187
1640776960000|2021-12-29 11:22:40|4486.5||4486||4486.5||4486||0
1640776970000|2021-12-29 11:22:50|4486.5|4486|4486.5|4486|4486.5|4486|4486.5|4486|22
1640776980000|2021-12-29 11:23:00|4486|4485.5|4485.5|4484.5|4486|4485.5|4485|4484|8621
1640776990000|2021-12-29 11:23:10|4485||4485||4485||4485||0
1640777000000|2021-12-29 11:23:20|4484.5|4484|4484.5|4484|4485.5|4484.5|4484.5|4484|567
1640777010000|2021-12-29 11:23:30|4485|4484.5|4485|4484.5|4485|4484.5|4484.5|4484|481
1640777020000|2021-12-29 11:23:40|4484.5|4484|4484.5|4484|4484.5|4484|4484.5|4484|56
1640777030000|2021-12-29 11:23:50|4485|4484.5|4485|4484|4485|4484.5|4485|4484|255
1640777040000|2021-12-29 11:24:00|4485.5|4484.5|4486|4485|4486|4485.5|4485.5|4484|1084
1640777050000|2021-12-29 11:24:10|4485.5||4485.5||4485.5||4485.5||0
1640777070000|2021-12-29 11:24:30|4486|4485.5|4486|4485|4486|4485.5|4485.5|4485|645
1640777080000|2021-12-29 11:24:40|4485.5|4485.5|4486|4485|4486|4485.5|4485.5|4485|295
1640777090000|2021-12-29 11:24:50|4485.5|4485.5|4486.5|4486|4486.5|4486|4485.5|4485.5|175
1640777100000|2021-12-29 11:25:00|4486|4485.5|4486|4485.5|4486|4485.5|4486|4485.5|1403
1640777110000|2021-12-29 11:25:10|4486.5|4486|4487|4486.5|4488|4486.5|4486.5|4486|0
1640777120000|2021-12-29 11:25:20|4486.5|4486|4486|4485|4486.5|4486|4485.5|4485|669
1640777130000|2021-12-29 11:25:30||4485.5||4485.5||4485.5||4485.5|167
1640777140000|2021-12-29 11:25:40|4485.5|4485|4485.5|4485|4485.5|4485|4485.5|4485|56
1640777150000|2021-12-29 11:25:50|4486|4485.5|4485.5|4485|4486|4485.5|4485.5|4485|0
1640777160000|2021-12-29 11:26:00|4485|4484.5|4484|4483.5|4485|4484.5|4484|4483.5|2202
1640777170000|2021-12-29 11:26:10|4484.5||4484||4484.5||4484||322
1640777180000|2021-12-29 11:26:20|4483.5|4483|4483.5|4483|4484|4483.5|4483.5|4483|770
1640777200000|2021-12-29 11:26:40|4484|4483.5|4483.5|4483|4484|4483.5|4483.5|4483|655
1640777220000|2021-12-29 11:27:00|4484.5|4484|4483|4482|4484.5|4484|4482.5|4482|4637
1640777230000|2021-12-29 11:27:10|4482.5||4482.5||4482.5||4482.5||200
1640777240000|2021-12-29 11:27:20|||||||||493
1640777270000|2021-12-29 11:27:50|4482|4481.5|4482|4481.5|4482.5|4482|4482|4481.5|2027
1640777300000|2021-12-29 11:28:20|4481.5|4481|4482|4481.5|4482|4481.5|4481.5|4481|2070
1640777310000|2021-12-29 11:28:30|4482.5|4482|4482.5|4481.5|4482.5|4482|4482|4481.5|2590
1640777320000|2021-12-29 11:28:40|4482|4482|4482|4481.5|4482.5|4482|4481.5|4481|3426
1640777330000|2021-12-29 11:28:50|4481.5|4481|4481.5|4481|4481.5|4481|4481.5|4481|0
1640777340000|2021-12-29 11:29:00|4481|4480.5|4481.5|4481|4481.5|4481|4481|4480.5|364
1640777350000|2021-12-29 11:29:10||4480.5||4480.5||4480.5||4480.5|0
1640777360000|2021-12-29 11:29:20|4481|4481|4481.5|4480.5|4481.5|4481|4481|4480.5|1065
1640777370000|2021-12-29 11:29:30|4482|4481|4481.5|4481|4482|4481.5|4481.5|4481|882
1640777380000|2021-12-29 11:29:40|4481|4480.5|4481|4480.5|4481.5|4481|4481|4480.5|863
1640777390000|2021-12-29 11:29:50|4481.5|4481|4481.5|4481|4481.5|4481|4481|4480.5|1548
1640777400000|2021-12-29 11:30:00|4482|4481.5|4482|4481.5|4482.5|4482|4482|4481.5|477
1640777420000|2021-12-29 11:30:20|4481.5|4481|4481.5|4481|4482|4481|4481.5|4481|1824
1640777460000|2021-12-29 11:31:00|4481|4480.5|4478|4477.5|4481|4480.5|4478|4477.5|9531
1640777470000|2021-12-29 11:31:10|4478.5|4478|4479.5|4479|4479.5|4479|4478.5|4478|1523
1640777480000|2021-12-29 11:31:20|4479|4478.5|4479|4478.5|4479|4478.5|4479|4478.5|0
1640777500000|2021-12-29 11:31:40|4478.5|4478|4478.5|4478|4479.5|4479|4478.5|4478|5489
1640777510000|2021-12-29 11:31:50|4479|4478.5|4479.5|4478.5|4479.5|4479|4479|4478.5|1132
1640777520000|2021-12-29 11:32:00|4480|4479|4480.5|4479.5|4480.5|4480|4480|4479|1321
1640777530000|2021-12-29 11:32:10|4480|4480|4480|4479.5|4480.5|4480|4480|4479.5|500
1640777540000|2021-12-29 11:32:20|4479.5|4479|4479|4478.5|4479.5|4479|4479|4478.5|441
1640777550000|2021-12-29 11:32:30|4478.5|4478|4479|4478|4479|4478.5|4478.5|4478|1771
1640777560000|2021-12-29 11:32:40||4478.5||4478||4478.5||4478|147
1640777580000|2021-12-29 11:33:00||4478.5||4478.5||4478.5||4478.5|220
1640777590000|2021-12-29 11:33:10|4479.5|4479|4479.5|4478.5|4480|4479|4479|4478.5|2076
1640777600000|2021-12-29 11:33:20|4479|4478|4478.5|4478|4479|4478|4478.5|4478|150
1640777610000|2021-12-29 11:33:30|4478|4477.5|4478|4477.5|4478.5|4478|4477.5|4477|2778
1640777620000|2021-12-29 11:33:40|4478.5|4478|4479|4478.5|4479|4478.5|4478|4477.5|542
1640777630000|2021-12-29 11:33:50|4479.5|4479|4479.5|4479|4479.5|4479|4479.5|4479|192
1640777640000|2021-12-29 11:34:00|4480|4479.5|4480.5|4479.5|4480.5|4480|4480|4479.5|678
1640777650000|2021-12-29 11:34:10|4480||4480.5||4480.5||4480||0
1640777660000|2021-12-29 11:34:20|4480|4479|4480|4479.5|4480|4479.5|4479.5|4479|1240
1640777680000|2021-12-29 11:34:40|4479.5|4479|4479.5|4479|4479.5|4479|4479.5|4479|56
1640777700000|2021-12-29 11:35:00|4479|4478.5|4480.5|4480|4480.5|4480|4479|4478.5|1245
1640777710000|2021-12-29 11:35:10|4481||4480.5||4481||4480.5||0
1640777720000|2021-12-29 11:35:20|4481|4480.5|4480.5|4480|4481|4480.5|4480.5|4480|124
1640777730000|2021-12-29 11:35:30|4481|4479.5|4480|4479.5|4481|4480|4480|4479.5|970
1640777740000|2021-12-29 11:35:40|4480.5|4480|4480.5|4479.5|4480.5|4480|4480|4479.5|872
1640777750000|2021-12-29 11:35:50||4480||4479.5||4480||4479.5|0
1640777760000|2021-12-29 11:36:00||4480||4480||4480||4480|150
1640777770000|2021-12-29 11:36:10|4480|4479.5|4479|4478.5|4480|4479.5|4479|4478.5|1992
1640777780000|2021-12-29 11:36:20|4478.5|4478|4478.5|4478|4478.5|4478|4478|4477.5|2607
1640777790000|2021-12-29 11:36:30|4478|4477.5|4478.5|4478|4478.5|4478|4478|4477.5|34
1640777800000|2021-12-29 11:36:40|||||||||133
1640777810000|2021-12-29 11:36:50|4478|4477.5|4477.5|4477|4478|4477.5|4477.5|4477|2614
1640777820000|2021-12-29 11:37:00|4478|4477.5|4477|4476|4478|4477.5|4476.5|4476|5923
1640777830000|2021-12-29 11:37:10|4476.5||4476.5||4477||4476.5||93
1640777840000|2021-12-29 11:37:20|4477|4476.5|4477.5|4476.5|4478|4477|4477|4476|2107
1640777850000|2021-12-29 11:37:30|4477|4477|4477.5|4477|4477.5|4477|4476.5|4476|2649
1640777860000|2021-12-29 11:37:40|4477|4476.5|4477|4476.5|4477|4476.5|4477|4476.5|629
1640777870000|2021-12-29 11:37:50|4477.5|4477|4476.5|4476|4477.5|4477|4476.5|4476|1918
1640777880000|2021-12-29 11:38:00|4477|4475.5|4477.5|4476|4477.5|4476.5|4476.5|4475.5|1134
1640777890000|2021-12-29 11:38:10|4477|4476.5|4477|4476|4477|4476.5|4476.5|4476|1557
1640777900000|2021-12-29 11:38:20|4476.5||4477||4477||4476.5||195
1640777910000|2021-12-29 11:38:30|4476.5||4477.5||4477.5||4476.5||27
1640777920000|2021-12-29 11:38:40|4477|4476.5|4478|4477.5|4478.5|4477.5|4477|4476.5|947
1640777930000|2021-12-29 11:38:50|4477.5|4477|4478|4477|4478|4477.5|4477.5|4477|1176
1640777940000|2021-12-29 11:39:00|4478.5|4477.5|4478|4477|4478.5|4478|4478|4477|945
1640777950000|2021-12-29 11:39:10|4477.5|4477.5|4478.5|4477.5|4478.5|4478|4477.5|4477|487
1640777960000|2021-12-29 11:39:20|4478||4478||4478||4478||0
1640777970000|2021-12-29 11:39:30|4477.5|4477|4477.5|4477|4477.5|4477|4477.5|4477|446
1640777980000|2021-12-29 11:39:40|4478|4477.5|4478|4477.5|4478|4477.5|4477.5|4477|720
1640777990000|2021-12-29 11:39:50|4478.5|4478|4479|4478|4479|4478.5|4478.5|4477.5|834
1640778000000|2021-12-29 11:40:00|4478.5|4478.5|4479|4478.5|4479|4478.5|4478.5|4478|71
1640778010000|2021-12-29 11:40:10|4479.5|4479|4480.5|4479.5|4480.5|4480|4479.5|4479|1238
1640778020000|2021-12-29 11:40:20|4480||4480||4480.5||4480||0
1640778030000|2021-12-29 11:40:30|4480.5|4480|4480.5|4479.5|4481|4480|4480.5|4479.5|824
1640778040000|2021-12-29 11:40:40|4480|4479|4480|4479.5|4480|4479.5|4479.5|4479|482
1640778050000|2021-12-29 11:40:50|4479.5|4479|4480|4479.5|4480|4479.5|4479.5|4479|2029
1640778060000|2021-12-29 11:41:00|4479.5|4479|4479.5|4478.5|4479.5|4479|4479.5|4478.5|1709
1640778070000|2021-12-29 11:41:10|4479|4478|4478.5|4478|4479|4478.5|4478.5|4477.5|1577
1640778080000|2021-12-29 11:41:20|4479|4478.5|4479|4478.5|4479|4478.5|4478.5|4478|880
1640778090000|2021-12-29 11:41:30|4479.5|4479|4479.5|4479|4479.5|4479|4479.5|4479|1791
1640778100000|2021-12-29 11:41:40|4479|4478.5|4479.5|4479|4479.5|4479|4479|4478.5|36
1640778110000|2021-12-29 11:41:50|4480|4479.5|4480.5|4479.5|4480.5|4479.5|4479.5|4479|151
1640778120000|2021-12-29 11:42:00|4481|4480|4480.5|4480|4481|4480|4480.5|4479.5|0
1640778130000|2021-12-29 11:42:10|4481||4480.5||4481||4480.5||0
1640778140000|2021-12-29 11:42:20|4481|4480.5|4481|4480.5|4481.5|4480.5|4481|4480.5|2
1640778150000|2021-12-29 11:42:30|4480.5|4480|4481.5|4481|4482|4481.5|4480.5|4480|2982
1640778160000|2021-12-29 11:42:40|4482|4480.5|4481.5|4480.5|4482|4480.5|4481|4480.5|346
1640778170000|2021-12-29 11:42:50|4481|4481|4482|4481|4482|4481.5|4481|4481|589
1640778180000|2021-12-29 11:43:00|4482.5|4481.5|4482|4481.5|4482.5|4481.5|4482|4481.5|0
1640778190000|2021-12-29 11:43:10|4482.5|4482|4482.5|4482|4482.5|4482|4482|4481.5|471
1640778200000|2021-12-29 11:43:20|4483|4482.5|4483|4482.5|4483.5|4483|4483|4482.5|1054
1640778210000|2021-12-29 11:43:30|4483.5|4483|4483.5|4483|4483.5|4483|4483|4482.5|1438
1640778220000|2021-12-29 11:43:40|4484|4482.5|4483.5|4483|4484|4483|4483.5|4482.5|889
1640778230000|2021-12-29 11:43:50|4484|4483.5|4483.5|4483|4484|4483.5|4483.5|4483|249
1640778240000|2021-12-29 11:44:00|4483|4482.5|4483|4482.5|4483|4482.5|4483|4482.5|900
1640778250000|2021-12-29 11:44:10|||||||||347
1640778270000|2021-12-29 11:44:30|4483.5|4483|4483|4482.5|4483.5|4483|4483|4482.5|119
1640778280000|2021-12-29 11:44:40|4483.5|4483|4484|4483.5|4484.5|4483.5|4483.5|4483|544
1640778290000|2021-12-29 11:44:50|4483.5|4483|4483.5|4483|4484|4483.5|4483.5|4483|794
1640778300000|2021-12-29 11:45:00|4484|4483.5|4482|4481|4484|4483.5|4481.5|4481|1534
1640778310000|2021-12-29 11:45:10|4481.5|4480.5|4483|4482|4483|4482|4481|4480.5|1351
1640778330000|2021-12-29 11:45:30|||||||||20
1640778340000|2021-12-29 11:45:40|||||||||43
1640778350000|2021-12-29 11:45:50|4482.5|4481.5|4482.5|4481.5|4482.5|4482|4482|4481.5|190
1640778360000|2021-12-29 11:46:00|4482|4481|4482.5|4481.5|4482.5|4481.5|4481.5|4481|712
1640778370000|2021-12-29 11:46:10||4482||4481.5||4482||4481.5|1141
1640778380000|2021-12-29 11:46:20|4482|4482|4482.5|4481.5|4482.5|4482|4482|4481.5|547
1640778390000|2021-12-29 11:46:30|4482||4482||4482.5||4482||0
1640778420000|2021-12-29 11:47:00|||||||||180
1640778430000|2021-12-29 11:47:10|4482.5|4482|4483|4482|4483|4482.5|4482.5|4482|911
1640778440000|2021-12-29 11:47:20||4482.5||4482.5||4482.5||4482.5|0
1640778450000|2021-12-29 11:47:30|4483.5|4483|4482|4481.5|4483.5|4483|4482|4481.5|1625
1640778460000|2021-12-29 11:47:40|4482.5|4482|4483|4482|4483|4482|4482|4482|185
1640778470000|2021-12-29 11:47:50|4482.5||4482.5||4482.5||4482.5||39
1640778480000|2021-12-29 11:48:00|4483|4482.5|4483|4482.5|4483|4482.5|4483|4482|56
1640778490000|2021-12-29 11:48:10|4483.5|4483|4484.5|4483.5|4484.5|4484|4483.5|4483|1176
1640778500000|2021-12-29 11:48:20|4484||4484||4484.5||4484||0
1640778510000|2021-12-29 11:48:30|4483.5|4483|4483.5|4483|4483.5|4483|4483.5|4483|206
1640778530000|2021-12-29 11:48:50|||||||||5
1640778540000|2021-12-29 11:49:00|4483|4482.5|4483.5|4483|4483.5|4483|4483|4482.5|1136
1640778550000|2021-12-29 11:49:10|||||||||477
1640778570000|2021-12-29 11:49:30|||||||||633
1640778580000|2021-12-29 11:49:40|4483|4482.5|4483.5|4482.5|4483.5|4482.5|4483|4482.5|263
1640778590000|2021-12-29 11:49:50|4483|4483|4483.5|4482.5|4483.5|4483|4483|4482.5|666
1640778600000|2021-12-29 11:50:00|4483|4482|4482|4481.5|4483|4482.5|4482|4481.5|1212
1640778610000|2021-12-29 11:50:10|4482.5|4482|4482.5|4482|4482.5|4482|4482|4481.5|724
1640778630000|2021-12-29 11:50:30|4482|4481.5|4482|4481.5|4482|4481.5|4482|4481.5|1091
1640778640000|2021-12-29 11:50:40|4482.5|4482|4483|4482|4483|4482|4482.5|4481.5|880
1640778670000|2021-12-29 11:51:10|4482.5||4482.5||4482.5||4482.5||0
1640778680000|2021-12-29 11:51:20|4482|4481.5|4481.5|4481|4482|4481.5|4481.5|4481|1575
1640778690000|2021-12-29 11:51:30|4482|4481.5|4481.5|4481|4482|4481.5|4481.5|4481|863
1640778700000|2021-12-29 11:51:40|4481|4480.5|4481.5|4480.5|4481.5|4480.5|4481|4480.5|461
1640778710000|2021-12-29 11:51:50|4481||4481||4481||4481||0
1640778720000|2021-12-29 11:52:00|4480.5|4480|4481.5|4481|4481.5|4481|4480.5|4480|1462
1640778730000|2021-12-29 11:52:10|4482|4481.5|4481.5|4481|4482|4481.5|4481|4480.5|1155
1640778740000|2021-12-29 11:52:20|4481|4480.5|4480.5|4480|4481.5|4480.5|4480.5|4480|410
1640778750000|2021-12-29 11:52:30|4480|4479.5|4480.5|4479.5|4480.5|4480|4480|4479.5|1284
1640778760000|2021-12-29 11:52:40|4480|4480|4480|4479.5|4480|4480|4480|4479.5|5
1640778770000|2021-12-29 11:52:50|||||||||50
1640778780000|2021-12-29 11:53:00|4480.5|4480|4480.5|4480|4480.5|4480|4480.5|4480|384
1640778790000|2021-12-29 11:53:10|4481|4480.5|4481.5|4480.5|4481.5|4480.5|4481|4480.5|35
1640778800000|2021-12-29 11:53:20|4481||4481||4481.5||4481||3
1640778820000|2021-12-29 11:53:40|4480.5|4480|4481.5|4480.5|4481.5|4481|4480.5|4480|801
1640778830000|2021-12-29 11:53:50|4481|4480|4481|4480.5|4481|4480.5|4480.5|4480|86
1640778840000|2021-12-29 11:54:00|4481.5|4481|4481.5|4480.5|4481.5|4481|4481|4480.5|0
1640778850000|2021-12-29 11:54:10|4482|4481|4482.5|4481.5|4482.5|4481.5|4482|4481|10
1640778860000|2021-12-29 11:54:20|4482|4482|4483|4482|4483.5|4482.5|4482|4481.5|2249
1640778870000|2021-12-29 11:54:30||4482.5||4482.5||4482.5||4482.5|98
1640778880000|2021-12-29 11:54:40|4483.5|4483|4483.5|4483|4483.5|4483|4483.5|4482.5|58
1640778890000|2021-12-29 11:54:50|||||||||312
1640778900000|2021-12-29 11:55:00|4483|4482.5|4481|4480.5|4483|4482.5|4481|4480.5|3041
1640778910000|2021-12-29 11:55:10|4481.5|4481|4482|4481|4482|4481.5|4481.5|4481|341
1640778920000|2021-12-29 11:55:20|4481.5|4481.5|4482|4481.5|4482|4481.5|4481.5|4481.5|5
1640778930000|2021-12-29 11:55:30|||||||||100
1640778940000|2021-12-29 11:55:40|4481.5|4481|4481.5|4481|4481.5|4481|4481.5|4481|305
1640778950000|2021-12-29 11:55:50|4482|4481.5|4482|4481.5|4482|4481.5|4481.5|4481.5|51
1640778970000|2021-12-29 11:56:10|4481.5|4481|4482|4481|4482|4481.5|4481.5|4481|321
1640778980000|2021-12-29 11:56:20|4481.5||4481.5||4481.5||4481.5||0
1640778990000|2021-12-29 11:56:30|4481|4480.5|4481|4480.5|4481.5|4480.5|4481|4480.5|497
1640779000000|2021-12-29 11:56:40|4481.5|4481|4482|4481.5|4482|4481.5|4481.5|4481|489
1640779010000|2021-12-29 11:56:50|||||||||61
1640779030000|2021-12-29 11:57:10|||||||||1195
1640779040000|2021-12-29 11:57:20|4482.5|4482|4482.5|4482|4483|4482.5|4482.5|4482|3091
1640779050000|2021-12-29 11:57:30|4483|4482.5|4483|4482.5|4483|4482.5|4483|4482|254
1640779060000|2021-12-29 11:57:40|4483.5|4483|4483.5|4482.5|4483.5|4483|4483|4482.5|270
1640779070000|2021-12-29 11:57:50|4484|4483|4483.5|4483|4484|4483|4483.5|4482.5|150
1640779080000|2021-12-29 11:58:00|4484|4483.5|4484.5|4484|4485|4484.5|4483.5|4483|1780
1640779090000|2021-12-29 11:58:10|4485|4484.5|4485|4484.5|4485|4484.5|4484.5|4484|56
1640779100000|2021-12-29 11:58:20|4485.5||4485||4485.5||4485||100
1640779110000|2021-12-29 11:58:30|4485.5||4485||4485.5||4485||371
1640779120000|2021-12-29 11:58:40|4485.5|4485|4485.5|4484.5|4485.5|4485|4485.5|4484.5|5
1640779130000|2021-12-29 11:58:50|4486|4485|4486|4485|4486|4485.5|4486|4485|22
1640779150000|2021-12-29 11:59:10||4485.5||4485.5||4485.5||4485.5|0
1640779160000|2021-12-29 11:59:20|4485.5|4485|4486|4485|4486|4485.5|4485.5|4485|1933
1640779170000|2021-12-29 11:59:30|4485.5|4485.5|4486|4485|4486|4485.5|4485.5|4485|150
1640779180000|2021-12-29 11:59:40||4485.5||4485||4485.5||4485|0
1640779190000|2021-12-29 11:59:50|4486.5|4485.5|4487.5|4487|4488|4487|4486.5|4485.5|2031
1640779200000|2021-12-29 12:00:00|4488|4486.5|4488|4487|4488|4487.5|4487.5|4486.5|18
1640779210000|2021-12-29 12:00:10||4487.5||4487.5||4487.5||4487.5|0
1640779220000|2021-12-29 12:00:20|4488.5|4488|4489|4488.5|4489|4488.5|4488.5|4488|116
1640779230000|2021-12-29 12:00:30|4488.5|4488|4488.5|4488|4488.5|4488|4488.5|4488|465
1640779240000|2021-12-29 12:00:40|4488|4487.5|4487.5|4487|4488|4487.5|4487.5|4487|3630
1640779250000|2021-12-29 12:00:50|4488|4487.5|4488.5|4487.5|4489|4488|4488|4487.5|1044
1640779260000|2021-12-29 12:01:00|4488|4488|4488|4487.5|4488.5|4488|4488|4487.5|153
1640779300000|2021-12-29 12:01:40|4488.5|4488|4488.5|4488|4488.5|4488|4488.5|4488|59
1640779310000|2021-12-29 12:01:50|4488|4487.5|4487|4486.5|4488|4487.5|4487|4486.5|2023
1640779320000|2021-12-29 12:02:00|4486.5|4486|4486.5|4485.5|4486.5|4486|4486|4485|482
1640779330000|2021-12-29 12:02:10|4486|4485|4485|4484.5|4486|4485.5|4485|4484.5|1262
1640779360000|2021-12-29 12:02:40|4484.5|4483.5|4484|4483|4484.5|4484|4484|4483|1107
1640779370000|2021-12-29 12:02:50|4483.5|4482.5|4483|4482.5|4483.5|4482.5|4483|4482.5|171
1640779380000|2021-12-29 12:03:00|4482.5|4482|4483|4482.5|4483|4482.5|4482.5|4482|694
1640779390000|2021-12-29 12:03:10|4483.5||4483||4483.5||4483||938
1640779400000|2021-12-29 12:03:20|4482.5|4482|4482.5|4482|4483|4482.5|4482.5|4482|89
1640779410000|2021-12-29 12:03:30|4483||4483||4483||4482.5||7
1640779420000|2021-12-29 12:03:40|4482.5|4482.5|4483|4482.5|4483|4482.5|4482.5|4482.5|2
1640779440000|2021-12-29 12:04:00|4483.5|4483|4484|4483.5|4484|4483.5|4483.5|4483|1909
1640779450000|2021-12-29 12:04:10|4484.5||4484||4484.5||4484||585
1640779460000|2021-12-29 12:04:20|4484.5||4484||4484.5||4484||0
1640779470000|2021-12-29 12:04:30|4483.5|4483|4483.5|4483|4483.5|4483|4483.5|4483|211
1640779480000|2021-12-29 12:04:40|4484|4483.5|4484|4483|4484|4483.5|4484|4483|150
1640779490000|2021-12-29 12:04:50|4483.5||4484||4484||4483.5||40
1640779500000|2021-12-29 12:05:00|4483.5||4483.5||4483.5||4483.5||0
1640779510000|2021-12-29 12:05:10|4483|4482.5|4483|4482.5|4483|4482.5|4482.5|4481.5|2120
1640779520000|2021-12-29 12:05:20|4482.5|4482|4482.5|4482|4482.5|4482|4482.5|4482|0
1640779530000|2021-12-29 12:05:30|4482|4481.5|4482|4481.5|4482|4481.5|4482|4481.5|708
1640779550000|2021-12-29 12:05:50|4482.5|4482|4483|4482.5|4483.5|4483|4482.5|4482|1164
1640779560000|2021-12-29 12:06:00|4484|4482|4484|4483|4484.5|4484|4483.5|4482|10439
1640779570000|2021-12-29 12:06:10|4483.5|4483.5|4483|4482.5|4483.5|4483.5|4482.5|4482|1336
1640779580000|2021-12-29 12:06:20||4482||4482||4482.5||4482|184
1640779590000|2021-12-29 12:06:30|4482.5|4481.5|4482|4481.5|4482.5|4481.5|4482|4481.5|121
1640779600000|2021-12-29 12:06:40|4482.5|4482|4482|4481.5|4482.5|4482|4482|4481.5|1657
1640779610000|2021-12-29 12:06:50|4481.5|4481|4481.5|4481|4482|4481.5|4481.5|4481|178
1640779630000|2021-12-29 12:07:10|4481|4480.5|4481|4480.5|4481|4480.5|4481|4480.5|460
1640779640000|2021-12-29 12:07:20|4481.5|4481|4481.5|4481|4481.5|4481|4481.5|4480.5|173
1640779650000|2021-12-29 12:07:30|4481|4480.5|4481|4480.5|4481|4480.5|4481|4480.5|158
1640779670000|2021-12-29 12:07:50|4480.5|4480|4481|4480.5|4481|4480.5|4480|4479.5|4239
1640779680000|2021-12-29 12:08:00|4481.5|4480|4481.5|4480.5|4481.5|4481|4481|4480|668
1640779690000|2021-12-29 12:08:10|4481|4481|4481.5|4481|4482|4481.5|4481|4481|1495
1640779700000|2021-12-29 12:08:20|4482|4481.5|4482|4481|4482.5|4481.5|4481.5|4481|524
1640779710000|2021-12-29 12:08:30|4481.5|4481.5|4481.5|4481|4481.5|4481.5|4481.5|4481|152
1640779730000|2021-12-29 12:08:50|4481|4480.5|4481|4480.5|4481|4480.5|4481|4480.5|727
1640779740000|2021-12-29 12:09:00|4481.5|4481|4481.5|4481|4481.5|4481|4481.5|4481|203
1640779780000|2021-12-29 12:09:40|||||||||163
1640779800000|2021-12-29 12:10:00|4481|4480.5|4481.5|4481|4481.5|4481|4481|4480.5|611
1640779810000|2021-12-29 12:10:10|4481|4480.5|4481.5|4481|4481.5|4481|4481|4480.5|0
1640779820000|2021-12-29 12:10:20|4482|4481.5|4482|4481.5|4482|4481.5|4482|4481.5|1139
1640779830000|2021-12-29 12:10:30|||||||||7
1640779840000|2021-12-29 12:10:40|4481.5|4481|4481.5|4481|4481.5|4481|4481.5|4481|752
1640779850000|2021-12-29 12:10:50|||||||||3
1640779860000|2021-12-29 12:11:00|4481|4480.5|4481|4480.5|4481|4480.5|4481|4480.5|213
1640779870000|2021-12-29 12:11:10|||||||||250
1640779880000|2021-12-29 12:11:20|4480.5|4480|4480|4479.5|4480.5|4480|4480|4479.5|1211
1640779890000|2021-12-29 12:11:30|4479.5|4479|4479.5|4479|4479.5|4479|4479.5|4478.5|169
1640779900000|2021-12-29 12:11:40|4480|4479.5|4480.5|4479.5|4480.5|4480|4480|4479.5|383
1640779910000|2021-12-29 12:11:50|4480|4480|4480.5|4480|4480.5|4480|4480|4479.5|0
1640779940000|2021-12-29 12:12:20|4481|4480.5|4480.5|4480|4481|4480.5|4480.5|4480|2289
1640779950000|2021-12-29 12:12:30|4480|4479.5|4480|4479|4480|4479.5|4479.5|4479|269
1640779960000|2021-12-29 12:12:40|4480.5|4479.5|4480.5|4480|4480.5|4480|4480.5|4479.5|541
1640779970000|2021-12-29 12:12:50|4480|4479.5|4480|4479.5|4480|4479.5|4479.5|4479|715
1640779980000|2021-12-29 12:13:00|4479.5|4479|4479|4478.5|4479.5|4479|4479|4478|3984
1640779990000|2021-12-29 12:13:10|||||||||30
1640780000000|2021-12-29 12:13:20|4478.5|4478|4478.5|4478|4478.5|4478|4478.5|4478|146
1640780010000|2021-12-29 12:13:30|4478|4477.5|4478|4477.5|4478.5|4478|4478|4477.5|957
1640780030000|2021-12-29 12:13:50|||||||||50
1640780040000|2021-12-29 12:14:00|4477.5|4477|4478.5|4477.5|4478.5|4477.5|4477.5|4477|446
1640780050000|2021-12-29 12:14:10|4478||4478||4478||4478||0
1640780060000|2021-12-29 12:14:20|4478.5||4478||4478.5||4478||0
1640780070000|2021-12-29 12:14:30|4477.5|4477|4477.5|4477|4477.5|4477|4477.5|4477|216
1640780080000|2021-12-29 12:14:40|4478|4477.5|4478|4477.5|4478|4477.5|4477.5|4477|56
1640780090000|2021-12-29 12:14:50|4478.5|4478|4478.5|4477.5|4479|4478.5|4478.5|4477.5|2897
1640780100000|2021-12-29 12:15:00||4478||4478||4478||4478|0
1640780110000|2021-12-29 12:15:10|||||||||572
1640780120000|2021-12-29 12:15:20|4478|4477.5|4478.5|4477.5|4478.5|4478|4478|4477.5|352
1640780130000|2021-12-29 12:15:30|4479|4478|4480|4479.5|4480|4479.5|4479|4478|1704
1640780140000|2021-12-29 12:15:40|4479.5|4479|4480|4479|4480|4479|4479.5|4479|0
1640780150000|2021-12-29 12:15:50|4479|4478.5|4479|4478.5|4479.5|4479|4479|4478.5|560
1640780160000|2021-12-29 12:16:00|4479.5|4479|4479.5|4478.5|4479.5|4479|4479.5|4478.5|16
1640780170000|2021-12-29 12:16:10||4479||4479||4479||4478.5|1200
1640780180000|2021-12-29 12:16:20||4478.5||4479||4479||4478.5|0
1640780190000|2021-12-29 12:16:30|4479|4478.5|4479|4478.5|4479|4478.5|4479|4478.5|57
1640780200000|2021-12-29 12:16:40|||||||||8
1640780230000|2021-12-29 12:17:10|4478.5|4478|4478|4477.5|4478.5|4478|4478|4477.5|1536
1640780260000|2021-12-29 12:17:40|4478.5|4478|4478.5|4477.5|4478.5|4478|4478.5|4477.5|61
1640780270000|2021-12-29 12:17:50|4478|4478|4478|4477.5|4478.5|4478|4478|4477.5|75
1640780280000|2021-12-29 12:18:00|4478.5|4478|4478.5|4477.5|4478.5|4478|4478.5|4477.5|208
1640780290000|2021-12-29 12:18:10||4478||4478||4478||4477.5|150
1640780310000|2021-12-29 12:18:30|4479|4478.5|4479.5|4479|4479.5|4479|4479|4478.5|1190
1640780320000|2021-12-29 12:18:40|||||||||150
1640780330000|2021-12-29 12:18:50|4479|4478.5|4479.5|4479|4479.5|4479|4479|4478.5|529
1640780340000|2021-12-29 12:19:00|4480|4479.5|4479.5|4479|4480|4479.5|4479.5|4479|319
1640780350000|2021-12-29 12:19:10|4480|4478.5|4479|4478|4480|4478.5|4478.5|4478|1125
1640780360000|2021-12-29 12:19:20|4478.5||4478.5||4478.5||4478.5||0
1640780370000|2021-12-29 12:19:30|4479.5|4478.5|4479|4478.5|4479.5|4479|4479|4478.5|3112
1640780390000|2021-12-29 12:19:50|4478.5|4478|4478.5|4478|4479|4478.5|4478.5|4478|343
1640780400000|2021-12-29 12:20:00|4479|4478.5|4478.5|4478|4479|4478.5|4478.5|4478|608
1640780410000|2021-12-29 12:20:10|4479|4478.5|4479.5|4479|4479.5|4479|4479|4478.5|408
1640780420000|2021-12-29 12:20:20|4479|4478.5|4479.5|4479|4479.5|4479|4479|4478.5|493
1640780450000|2021-12-29 12:20:50||4478.5||4478.5||4478.5||4478.5|150
1640780460000|2021-12-29 12:21:00|4479|4478|4478.5|4478|4479|4478|4478.5|4477.5|2070
1640780470000|2021-12-29 12:21:10|4478|4477.5|4478|4477.5|4478|4477.5|4478|4477|1486
1640780510000|2021-12-29 12:21:50|4477.5|4477|4478|4477.5|4478|4477.5|4477.5|4477|323
1640780530000|2021-12-29 12:22:10|4477.5|4477|4478|4477.5|4478|4477.5|4477.5|4477|126
1640780540000|2021-12-29 12:22:20|4477.5|4477|4476.5|4476|4477.5|4477|4476.5|4476|2170
1640780550000|2021-12-29 12:22:30|||||||||44
1640780570000|2021-12-29 12:22:50|4477|4476.5|4477|4476.5|4477.5|4477|4477|4476|949
1640780580000|2021-12-29 12:23:00|4477.5||4477||4477.5||4477||0
1640780600000|2021-12-29 12:23:20|4476.5|4476|4475.5|4475|4476.5|4476|4475.5|4475|1050
1640780610000|2021-12-29 12:23:30|4476|4475.5|4476|4475.5|4476|4475.5|4476|4475.5|60
1640780620000|2021-12-29 12:23:40|4476.5|4476|4476.5|4476|4477|4476|4476|4476|986
1640780630000|2021-12-29 12:23:50|4477|4476.5|4478|4477.5|4478|4477.5|4477|4476.5|571
1640780660000|2021-12-29 12:24:20|4478.5|4478|4479.5|4478.5|4479.5|4479|4478.5|4478|1658
1640780670000|2021-12-29 12:24:30||4479||4479||4479||4479|0
1640780680000|2021-12-29 12:24:40|4480|4479.5|4480|4479.5|4480|4479.5|4480|4479|395
1640780690000|2021-12-29 12:24:50|4479.5|4479|4479.5|4479|4479.5|4479|4479.5|4479|0
1640780700000|2021-12-29 12:25:00|4480|4479.5|4480|4479.5|4480|4479.5|4480|4479.5|384
1640780710000|2021-12-29 12:25:10|4480.5|4480|4480.5|4480|4481|4480|4480.5|4480|554
1640780730000|2021-12-29 12:25:30|4481|4480.5|4481|4480|4481|4480.5|4481|4480|7
1640780740000|2021-12-29 12:25:40|4481.5|4480.5|4481.5|4480.5|4481.5|4480.5|4481|4480.5|382
1640780750000|2021-12-29 12:25:50|4481||4481||4481||4481||28
1640780760000|2021-12-29 12:26:00|4480.5|4480|4480.5|4480|4480.5|4480.5|4480.5|4480|0
1640780770000|2021-12-29 12:26:10|4480|4479.5|4480|4479.5|4480.5|4480|4480|4479.5|1151
1640780780000|2021-12-29 12:26:20|4480.5|4480|4481|4480.5|4481|4480.5|4480.5|4480|61
1640780790000|2021-12-29 12:26:30||4480||4480.5||4480.5||4480|28
1640780820000|2021-12-29 12:27:00|4480.5|4480|4481|4480|4481|4480.5|4480.5|4480|422
1640780830000|2021-12-29 12:27:10|4480.5|4480.5|4480.5|4479.5|4481|4480.5|4480|4479.5|802
1640780850000|2021-12-29 12:27:30|4480|4479|4479.5|4479|4480|4479|4479.5|4479|662
1640780860000|2021-12-29 12:27:40|4479|4478.5|4479|4478.5|4479|4478.5|4479|4478.5|589
1640780870000|2021-12-29 12:27:50|4478.5|4478|4478.5|4478|4478.5|4478|4478.5|4478|157
1640780880000|2021-12-29 12:28:00|4479|4478.5|4479.5|4478.5|4479.5|4479|4479|4478.5|3056
1640780890000|2021-12-29 12:28:10|4479|4479|4479.5|4479|4480|4479|4479|4478.5|605
1640780900000|2021-12-29 12:28:20|||||||||34
1640780910000|2021-12-29 12:28:30|4479|4478.5|4479|4478.5|4479|4478.5|4479|4478.5|44
1640780920000|2021-12-29 12:28:40|4479.5|4479|4479|4478.5|4479.5|4479|4479|4478.5|437
1640780940000|2021-12-29 12:29:00|4479.5|4479|4479.5|4479|4479.5|4479|4479.5|4478.5|41
1640780950000|2021-12-29 12:29:10|4480|4479.5|4479.5|4478.5|4480|4479.5|4479.5|4478.5|1896
1640780960000|2021-12-29 12:29:20|4480|4479|4480|4479.5|4480|4479.5|4479.5|4479|3000
1640780970000|2021-12-29 12:29:30|4479.5|4479|4480|4479.5|4480|4479.5|4479.5|4479|34
1640780980000|2021-12-29 12:29:40|4479.5|4479|4480|4479|4480|4479.5|4479.5|4479|284
1640780990000|2021-12-29 12:29:50||4479.5||4479||4479.5||4479|69
1640781000000|2021-12-29 12:30:00|4479.5|4478.5|4478.5|4478|4479.5|4478.5|4478.5|4478|1099
1640781010000|2021-12-29 12:30:10|4478|4477.5|4478|4477.5|4478|4477.5|4478|4477.5|646
1640781020000|2021-12-29 12:30:20|||||||||145
1640781040000|2021-12-29 12:30:40|4477.5|4477|4477.5|4477|4477.5|4477|4477.5|4477|321
1640781050000|2021-12-29 12:30:50|4477|4476.5|4477.5|4477|4477.5|4477|4477|4476.5|395
1640781060000|2021-12-29 12:31:00|4478|4477.5|4478|4477.5|4478|4477.5|4478|4477.5|395
1640781070000|2021-12-29 12:31:10||4477||4477||4477||4477|37
1640781080000|2021-12-29 12:31:20|4477.5|4477.5|4478|4477|4478|4477.5|4477.5|4477|56
1640781090000|2021-12-29 12:31:30|4477.5|4476.5|4477|4476.5|4478|4477|4477|4476|2059
1640781120000|2021-12-29 12:32:00|4477.5|4477|4478|4477.5|4478|4477.5|4477.5|4477|1152
1640781140000|2021-12-29 12:32:20|4478.5|4478|4478.5|4478|4478.5|4478|4478.5|4478|563
1640781150000|2021-12-29 12:32:30|4479||4478.5||4479||4478.5||2400
1640781160000|2021-12-29 12:32:40|4478|4477.5|4478.5|4477.5|4478.5|4477.5|4478|4477.5|642
1640781170000|2021-12-29 12:32:50|4479|4478|4479|4478.5|4479.5|4478.5|4479|4478|572
1640781180000|2021-12-29 12:33:00|4479.5||4479||4479.5||4479||12
1640781190000|2021-12-29 12:33:10|4478.5|4478|4479|4478|4479|4478|4478.5|4477.5|372
1640781200000|2021-12-29 12:33:20|4478.5|4478.5|4479.5|4479|4479.5|4479|4478.5|4478|94
1640781210000|2021-12-29 12:33:30|4479|4478.5|4479|4478.5|4479|4478.5|4479|4478.5|509
1640781220000|2021-12-29 12:33:40|||||||||264
1640781240000|2021-12-29 12:34:00|4479.5|4479|4479|4478.5|4479.5|4479|4479|4478.5|112
1640781250000|2021-12-29 12:34:10|4479.5||4479||4479.5||4479||2000
1640781260000|2021-12-29 12:34:20|||||||||34
1640781270000|2021-12-29 12:34:30|4478.5|4478|4479|4478.5|4479|4478.5|4478.5|4477.5|1107
1640781280000|2021-12-29 12:34:40|||||||||103
1640781290000|2021-12-29 12:34:50|||||||||37
1640781300000|2021-12-29 12:35:00|4478.5|4478|4478.5|4478|4478.5|4478|4478.5|4478|728
1640781310000|2021-12-29 12:35:10|4479|4478.5|4479|4478.5|4479|4478.5|4479|4478.5|57
1640781320000|2021-12-29 12:35:20|4479.5|4479|4480|4479|4480.5|4480|4479.5|4479|2208
1640781340000|2021-12-29 12:35:40||4479.5||4479.5||4479.5||4479.5|0
1640781350000|2021-12-29 12:35:50|4479.5|4479|4479.5|4479|4479.5|4479|4479.5|4479|57
1640781360000|2021-12-29 12:36:00|4479|4478.5|4479.5|4479|4479.5|4479|4479|4478.5|786
1640781380000|2021-12-29 12:36:20|4480|4479.5|4480|4479.5|4480|4479.5|4480|4479.5|85
1640781420000|2021-12-29 12:37:00|||||||||24
1640781430000|2021-12-29 12:37:10|4480.5|4480|4480|4479.5|4480.5|4480|4480|4479.5|3292
1640781460000|2021-12-29 12:37:40|||||||||18
1640781470000|2021-12-29 12:37:50|4479.5|4479|4480|4479.5|4480.5|4479.5|4479.5|4479|465
1640781480000|2021-12-29 12:38:00|4480.5|4480|4480|4479|4480.5|4480|4480|4479|150
1640781490000|2021-12-29 12:38:10||4479.5||4479||4479.5||4479|0
1640781500000|2021-12-29 12:38:20||4479.5||4479||4479.5||4479|6
1640781510000|2021-12-29 12:38:30|4479.5|4479.5|4479.5|4479|4479.5|4479.5|4479.5|4479|156
1640781520000|2021-12-29 12:38:40|4479|4478.5|4479|4478.5|4479.5|4478.5|4479|4478.5|650
1640781530000|2021-12-29 12:38:50|||||||||2
1640781540000|2021-12-29 12:39:00|4479.5|4479|4480|4479.5|4480.5|4480|4479.5|4479|1358
1640781550000|2021-12-29 12:39:10|4479.5|4479|4479|4478.5|4479.5|4479|4479|4478.5|877
1640781560000|2021-12-29 12:39:20|4479.5|4479|4479.5|4478.5|4479.5|4479|4479.5|4478.5|133
1640781570000|2021-12-29 12:39:30|4479||4479||4479.5||4479||0
1640781600000|2021-12-29 12:40:00|||||||||3
1640781610000|2021-12-29 12:40:10|4479.5|4479|4479.5|4479|4479.5|4479|4479.5|4479|54
1640781620000|2021-12-29 12:40:20|4479|4478.5|4479.5|4478.5|4479.5|4479|4479|4478.5|56
1640781630000|2021-12-29 12:40:30|4479|4479|4479.5|4478.5|4479.5|4479|4479|4478.5|0
1640781640000|2021-12-29 12:40:40|4479||4479.5||4479.5||4479||0
1640781650000|2021-12-29 12:40:50|4479||4479||4479||4479||0
1640781660000|2021-12-29 12:41:00|4479.5|4479|4479|4478.5|4479.5|4479|4478.5|4478|1254
1640781670000|2021-12-29 12:41:10|4479.5|4479|4479|4478.5|4479.5|4479|4479|4478.5|363
1640781680000|2021-12-29 12:41:20|4478.5|4478|4478|4477.5|4478.5|4478.5|4478|4477.5|1865
1640781690000|2021-12-29 12:41:30|4478.5|4478|4478.5|4478|4478.5|4478|4478|4477.5|150
1640781700000|2021-12-29 12:41:40|||||||||30
1640781720000|2021-12-29 12:42:00|4478|4477.5|4478.5|4478|4478.5|4478|4478|4477.5|109
1640781740000|2021-12-29 12:42:20|4478|4477.5|4477|4476|4478|4477.5|4476.5|4476|1410
1640781750000|2021-12-29 12:42:30||4476.5||4476.5||4476.5||4476|0
1640781760000|2021-12-29 12:42:40|||||||||3
1640781780000|2021-12-29 12:43:00|4477.5|4477|4477.5|4477|4477.5|4477|4477.5|4477|693
1640781790000|2021-12-29 12:43:10|4478|4477.5|4478|4477.5|4478|4477.5|4478|4477.5|545
1640781800000|2021-12-29 12:43:20|||||||||66
1640781810000|2021-12-29 12:43:30|4477.5|4477|4477.5|4477|4477.5|4477|4477.5|4477|193
1640781840000|2021-12-29 12:44:00|||||||||1130
1640781850000|2021-12-29 12:44:10|4477|4476.5|4477|4476.5|4477|4476.5|4477|4476.5|651
1640781870000|2021-12-29 12:44:30|4476.5|4476|4476.5|4476|4476.5|4476|4476.5|4476|632
1640781910000|2021-12-29 12:45:10|4476|4475.5|4476|4475.5|4476|4475.5|4476|4475.5|176
1640781920000|2021-12-29 12:45:20|4475.5|4475|4475.5|4475|4475.5|4475|4475.5|4475|2042
1640781930000|2021-12-29 12:45:30|4475|4474.5|4474|4473.5|4475|4474.5|4474|4473.5|1231
1640781940000|2021-12-29 12:45:40|4474.5|4474|4474|4473.5|4474.5|4474|4474|4473.5|172
1640781960000|2021-12-29 12:46:00|||||||||5
1640781970000|2021-12-29 12:46:10|4473.5|4473|4473.5|4473|4474|4473.5|4473.5|4473|1227
1640781990000|2021-12-29 12:46:30|4474|4473.5|4473.5|4473|4474|4473.5|4473.5|4473|57
1640782000000|2021-12-29 12:46:40|4473|4472.5|4473.5|4473|4473.5|4473|4473|4472.5|1232
1640782010000|2021-12-29 12:46:50|4473|4472.5|4473|4472.5|4473|4472.5|4473|4472.5|137
1640782020000|2021-12-29 12:47:00|||||||||150
1640782040000|2021-12-29 12:47:20|4472.5|4472|4472|4471.5|4472.5|4472|4472|4471.5|1502
1640782060000|2021-12-29 12:47:40|||||||||7
1640782090000|2021-12-29 12:48:10|||||||||40
1640782100000|2021-12-29 12:48:20|4471.5|4471|4471.5|4470.5|4472|4471|4471|4470.5|2572
1640782110000|2021-12-29 12:48:30||4471||4470.5||4471||4470.5|90
1640782120000|2021-12-29 12:48:40|4471|4470|4470|4469.5|4471|4470|4470|4469.5|2545
1640782130000|2021-12-29 12:48:50|4470.5|4470|4471.5|4471|4472|4471|4470.5|4470|3523
1640782150000|2021-12-29 12:49:10|4472|4471.5|4471.5|4471|4472|4471.5|4471.5|4471|206
1640782160000|2021-12-29 12:49:20|4471|4470.5|4471.5|4470.5|4471.5|4471|4471|4470.5|77
1640782170000|2021-12-29 12:49:30|4471||4471||4471||4471||0
1640782190000|2021-12-29 12:49:50|4470.5|4470|4470.5|4470|4470.5|4470|4470.5|4470|289
1640782200000|2021-12-29 12:50:00|4471|4470.5|4471|4470.5|4471.5|4470.5|4471|4470.5|813
1640782210000|2021-12-29 12:50:10|4471.5|4471|4471.5|4470.5|4471.5|4471|4471|4470.5|228
1640782220000|2021-12-29 12:50:20|4472|4471|4472|4471.5|4472.5|4471.5|4471.5|4470.5|268
1640782230000|2021-12-29 12:50:30||4471||4471.5||4471.5||4471|0
1640782240000|2021-12-29 12:50:40|||||||||31
1640782260000|2021-12-29 12:51:00|4471.5|4471|4472.5|4472|4472.5|4472|4471.5|4471|1155
1640782270000|2021-12-29 12:51:10|4474|4473.5|4473|4472.5|4474|4473.5|4473|4472.5|5216
1640782280000|2021-12-29 12:51:20|4472.5|4470|4470.5|4469.5|4472.5|4471.5|4470|4469.5|9504
1640782290000|2021-12-29 12:51:30|4470|4469|4470|4469|4470.5|4469.5|4470|4469|270
1640782300000|2021-12-29 12:51:40|4469.5|4468.5|4469.5|4469|4470.5|4470|4469.5|4468.5|852
1640782310000|2021-12-29 12:51:50|4469|4468.5|4470|4469|4470|4469.5|4469|4468.5|450
1640782320000|2021-12-29 12:52:00||4469.5||4469||4469.5||4469|0
1640782330000|2021-12-29 12:52:10|||||||||200
1640782350000|2021-12-29 12:52:30|4469.5||4469.5||4469.5||4469.5||0
1640782360000|2021-12-29 12:52:40|4470|4469.5|4470|4469|4470|4469.5|4470|4469|63
1640782370000|2021-12-29 12:52:50||4469.5||4469||4469.5||4469|0
1640782380000|2021-12-29 12:53:00|4469.5|4469.5|4471|4470|4471.5|4470.5|4469.5|4469.5|1616
1640782390000|2021-12-29 12:53:10|4470.5||4471||4471||4470.5||0
1640782400000|2021-12-29 12:53:20||4470.5||4470.5||4470.5||4470.5|0
1640782430000|2021-12-29 12:53:50|4470.5|4470|4470.5|4470|4470.5|4470|4470.5|4470|136
1640782440000|2021-12-29 12:54:00|4471|4470.5|4471|4470.5|4471|4470.5|4471|4470|56
1640782450000|2021-12-29 12:54:10|4470.5|4470|4470|4469.5|4471|4470.5|4470|4469.5|1881
1640782460000|2021-12-29 12:54:20|4470.5|4470|4471|4470.5|4471|4470.5|4470.5|4470|153
1640782470000|2021-12-29 12:54:30|4471.5|4471|4472.5|4471.5|4472.5|4472|4471.5|4471|2040
1640782480000|2021-12-29 12:54:40|4472||4472.5||4472.5||4472||150
1640782490000|2021-12-29 12:54:50|4472|4472|4472.5|4472|4473|4472|4472|4472|20
1640782500000|2021-12-29 12:55:00|4473|4472.5|4472.5|4472|4473|4472.5|4472.5|4472|558
1640782520000|2021-12-29 12:55:20|4473|4472.5|4472.5|4472|4473|4472.5|4472.5|4472|59
1640782530000|2021-12-29 12:55:30|4473||4472.5||4473||4472.5||16
1640782540000|2021-12-29 12:55:40|4473||4472.5||4473||4472.5||0
1640782550000|2021-12-29 12:55:50|||||||||50
1640782560000|2021-12-29 12:56:00|4472|4471.5|4472|4471.5|4472|4471.5|4472|4471.5|202
1640782570000|2021-12-29 12:56:10|4472.5|4472|4472|4471.5|4472.5|4472|4472|4471.5|113
1640782580000|2021-12-29 12:56:20|4472.5|4472|4472.5|4471.5|4472.5|4472|4472|4471.5|10
1640782590000|2021-12-29 12:56:30||4472||4472||4472||4472|0
1640782610000|2021-12-29 12:56:50|4473|4472.5|4472.5|4472|4473.5|4472.5|4472.5|4472|1923
1640782620000|2021-12-29 12:57:00|4473|4472.5|4472|4471.5|4473|4472.5|4472|4471.5|293
1640782630000|2021-12-29 12:57:10|4471.5|4471|4471.5|4471|4471.5|4471|4471.5|4471|196
1640782650000|2021-12-29 12:57:30|||||||||13
1640782660000|2021-12-29 12:57:40|||||||||200
1640782670000|2021-12-29 12:57:50|4472|4471.5|4472.5|4471.5|4472.5|4472|4472|4471.5|120
1640782680000|2021-12-29 12:58:00||4472||4472||4472||4472|1
1640782690000|2021-12-29 12:58:10|4472|4471.5|4472.5|4471.5|4472.5|4471.5|4472|4471.5|0
1640782700000|2021-12-29 12:58:20|4473|4472|4473|4472.5|4473|4472.5|4473|4472|565
1640782710000|2021-12-29 12:58:30|4473.5|4473|4473.5|4473|4473.5|4473|4473.5|4473|56
1640782730000|2021-12-29 12:58:50|4473|4472.5|4472.5|4472|4473.5|4472.5|4472.5|4472|1978
1640782740000|2021-12-29 12:59:00|4473|4472.5|4472.5|4472|4473|4472.5|4472.5|4472|350
1640782750000|2021-12-29 12:59:10|4473|4472.5|4472.5|4472|4473|4472.5|4472.5|4472|1462
1640782760000|2021-12-29 12:59:20|4472|4471.5|4472|4471.5|4472.5|4472|4472|4471.5|138
1640782770000|2021-12-29 12:59:30|||||||||15
1640782790000|2021-12-29 12:59:50|4472.5|4472|4472.5|4472|4472.5|4472|4472.5|4472|293
1640782800000|2021-12-29 13:00:00|4473|4472.5|4473.5|4472.5|4473.5|4473|4473|4472|263
1640782810000|2021-12-29 13:00:10|4473|4473|4473.5|4473|4473.5|4473|4473|4472.5|166
1640782830000|2021-12-29 13:00:30|4473|4472.5|4473|4472.5|4473.5|4472.5|4473|4472.5|467
1640782840000|2021-12-29 13:00:40|4472.5|4472|4473|4472.5|4473|4472.5|4472.5|4472|15
1640782850000|2021-12-29 13:00:50|||||||||30
1640782860000|2021-12-29 13:01:00|4473.5|4473|4473.5|4472.5|4473.5|4473|4473|4472.5|158
1640782870000|2021-12-29 13:01:10|4473||4473||4473||4473||13
1640782880000|2021-12-29 13:01:20|4472.5|4472|4472.5|4472|4472.5|4472|4472.5|4472|40
1640782890000|2021-12-29 13:01:30|4473|4472.5|4473|4472.5|4473.5|4473|4473|4472|264
1640782920000|2021-12-29 13:02:00|4472.5|4472|4472.5|4472|4472.5|4472|4472.5|4472|518
1640782930000|2021-12-29 13:02:10|4472|4471.5|4472.5|4472|4472.5|4472|4472|4471.5|1417
1640782940000|2021-12-29 13:02:20|4473|4472.5|4473|4472.5|4473|4472.5|4473|4472.5|169
1640782950000|2021-12-29 13:02:30|4472.5|4472|4473|4472|4473|4472|4472.5|4472|201
1640782960000|2021-12-29 13:02:40||4472.5||4472.5||4472.5||4472.5|0
1640782970000|2021-12-29 13:02:50|4472.5|4472|4472.5|4472|4472.5|4472|4472.5|4472|414
1640782980000|2021-12-29 13:03:00|||||||||432
1640782990000|2021-12-29 13:03:10|4473|4472.5|4473.5|4473|4473.5|4473|4473|4472.5|214
1640783000000|2021-12-29 13:03:20|4474||4474||4474||4474||235
1640783010000|2021-12-29 13:03:30|4473.5|4472.5|4473.5|4472.5|4474|4472.5|4473.5|4472.5|16
1640783020000|2021-12-29 13:03:40|4473|4472|4473.5|4472.5|4473.5|4472.5|4472.5|4472|1295
1640783030000|2021-12-29 13:03:50|4473||4473||4473||4473||680
1640783040000|2021-12-29 13:04:00||4472||4472.5||4472.5||4472|11
1640783050000|2021-12-29 13:04:10|4473.5|4472|4473.5|4473|4473.5|4473|4473.5|4472|355
1640783060000|2021-12-29 13:04:20|||||||||127
1640783070000|2021-12-29 13:04:30|||||||||4
1640783080000|2021-12-29 13:04:40|4474|4473.5|4473.5|4472.5|4474|4473.5|4473|4472.5|306
1640783090000|2021-12-29 13:04:50|4473||4473||4473.5||4473||0
1640783100000|2021-12-29 13:05:00|4473.5|4473|4475|4474.5|4475|4474.5|4473.5|4473|1221
1640783110000|2021-12-29 13:05:10|4475.5|4475|4476|4475|4476|4475.5|4475.5|4475|932
1640783120000|2021-12-29 13:05:20|4475.5|4475.5|4476|4475|4476|4475.5|4475.5|4475|86
1640783130000|2021-12-29 13:05:30|4475.5|4475.5|4476|4475|4476|4475.5|4475.5|4475|1284
1640783140000|2021-12-29 13:05:40|4475.5||4475.5||4475.5||4475.5||109
1640783150000|2021-12-29 13:05:50|4476|4475.5|4476.5|4476|4476.5|4476|4476|4475.5|56
1640783160000|2021-12-29 13:06:00|4476|4475.5|4476|4475.5|4476|4475.5|4476|4475.5|56
1640783180000|2021-12-29 13:06:20|4475.5|4475|4475.5|4475|4475.5|4475|4475.5|4475|1749
1640783230000|2021-12-29 13:07:10|4475|4474.5|4475|4474.5|4475.5|4474.5|4475|4474.5|460
1640783250000|2021-12-29 13:07:30|4475.5|4475|4476.5|4475.5|4476.5|4476|4475.5|4475|917
1640783260000|2021-12-29 13:07:40|4476||4476.5||4476.5||4476||0
1640783270000|2021-12-29 13:07:50|4476|4476|4476|4475.5|4476|4476|4476|4475.5|91
1640783280000|2021-12-29 13:08:00|4475.5|4475|4476|4475|4476|4475|4475.5|4475|38
1640783300000|2021-12-29 13:08:20|4476.5|4475.5|4476|4475.5|4476.5|4476|4476|4475.5|349
1640783310000|2021-12-29 13:08:30|4476.5|4475|4476.5|4476|4476.5|4476|4476.5|4475|50
1640783320000|2021-12-29 13:08:40|4476|4475.5|4476|4475.5|4476|4475.5|4476|4475.5|1920
1640783330000|2021-12-29 13:08:50||4475||4475||4475||4475|36
1640783340000|2021-12-29 13:09:00|||||||||10
1640783350000|2021-12-29 13:09:10|4476.5|4475.5|4477|4476.5|4477|4476.5|4476.5|4475.5|341
1640783360000|2021-12-29 13:09:20|4476.5|4476|4476.5|4476|4477|4476.5|4476.5|4476|0
1640783370000|2021-12-29 13:09:30|4477|4476.5|4477|4476.5|4477|4476.5|4476.5|4476|57
1640783380000|2021-12-29 13:09:40|4477.5|4477|4477.5|4477|4477.5|4477|4477.5|4477|183
1640783390000|2021-12-29 13:09:50|4477|4476.5|4477|4476.5|4477|4476.5|4477|4476.5|864
1640783410000|2021-12-29 13:10:10|4476.5|4476|4476|4475.5|4476.5|4476|4476|4475.5|457
1640783460000|2021-12-29 13:11:00|4476.5|4476|4477|4476.5|4477|4476.5|4476.5|4476|420
1640783470000|2021-12-29 13:11:10|4476.5|4476|4477|4476.5|4477.5|4477|4476.5|4476|243
1640783500000|2021-12-29 13:11:40|||||||||35
1640783510000|2021-12-29 13:11:50|4476.5|4476|4477|4476.5|4477.5|4477|4476.5|4476|214
1640783520000|2021-12-29 13:12:00||4476||4476||4476||4476|0
1640783530000|2021-12-29 13:12:10|4476.5|4475.5|4476.5|4475.5|4477|4476.5|4476|4475.5|2665
1640783540000|2021-12-29 13:12:20|4476|4475|4475.5|4475|4476|4475|4475.5|4475|390
1640783550000|2021-12-29 13:12:30|4476|4475.5|4476.5|4475.5|4477|4475.5|4476|4475.5|66
1640783560000|2021-12-29 13:12:40|4477|4476|4477|4476|4477|4476.5|4476.5|4476|265
1640783570000|2021-12-29 13:12:50|4476.5|4476.5|4477|4476.5|4477|4476.5|4476.5|4476.5|150
1640783580000|2021-12-29 13:13:00|||||||||194
1640783590000|2021-12-29 13:13:10|4477.5|4477|4477|4476.5|4477.5|4477|4477|4476.5|138
1640783600000|2021-12-29 13:13:20|4477.5|4477|4477|4476|4477.5|4477|4476.5|4476|1029
1640783610000|2021-12-29 13:13:30|4476.5||4476.5||4477||4476.5||5
1640783620000|2021-12-29 13:13:40|4477|4476.5|4477.5|4476.5|4478|4477|4477|4476.5|965
1640783640000|2021-12-29 13:14:00|4478|4477|4478|4477|4478|4477.5|4478|4477|103
1640783650000|2021-12-29 13:14:10|4478.5|4477.5|4478.5|4477.5|4478.5|4478|4478|4477|1151
1640783660000|2021-12-29 13:14:20|4478||4478||4478||4478||0
1640783670000|2021-12-29 13:14:30|4478.5|4478|4478.5|4477.5|4479|4478.5|4478.5|4477.5|537
1640783680000|2021-12-29 13:14:40|4479|4478|4478.5|4478|4479|4478.5|4478.5|4478|53
1640783690000|2021-12-29 13:14:50|4478|4477.5|4478|4477|4478|4477.5|4477.5|4477|1552
1640783700000|2021-12-29 13:15:00|4477.5|4477.5|4477.5|4477|4477.5|4477.5|4477.5|4477|67
1640783720000|2021-12-29 13:15:20|||||||||10
1640783730000|2021-12-29 13:15:30|4477|4476.5|4477|4476.5|4477|4476.5|4477|4476.5|444
1640783750000|2021-12-29 13:15:50|||||||||400
1640783760000|2021-12-29 13:16:00|4476.5|4476|4478|4477|4478|4477|4476.5|4476|403
1640783770000|2021-12-29 13:16:10|4477.5||4477.5||4477.5||4477.5||0
1640783780000|2021-12-29 13:16:20|4478|4477.5|4478.5|4478|4479|4478|4478|4477.5|220
1640783800000|2021-12-29 13:16:40|4476|4475.5|4476.5|4476|4477|4476.5|4476|4475.5|15216
1640783810000|2021-12-29 13:16:50|4477|4476.5|4477|4476|4477|4476.5|4476.5|4476|56
1640783820000|2021-12-29 13:17:00||4476.5||4476.5||4476.5||4476|90
1640783830000|2021-12-29 13:17:10|4477.5|4477|4478.5|4477.5|4478.5|4478|4477.5|4477|479
1640783840000|2021-12-29 13:17:20|4478|4477|4478|4477|4478|4477|4477.5|4477|615
1640783860000|2021-12-29 13:17:40|4477.5||4477.5||4477.5||4477.5||0
1640783880000|2021-12-29 13:18:00|4477|4476.5|4477|4476.5|4477|4476.5|4477|4476.5|805
1640783890000|2021-12-29 13:18:10|4477.5|4477|4477.5|4477|4477.5|4477|4477.5|4477|41
1640783900000|2021-12-29 13:18:20|4477|4476.5|4477.5|4477|4477.5|4477|4477|4476.5|182
1640783910000|2021-12-29 13:18:30|4478|4477.5|4478|4477.5|4478|4477.5|4478|4477.5|301
1640783920000|2021-12-29 13:18:40|4477.5|4477|4478|4477|4478|4477|4477.5|4477|0
1640783930000|2021-12-29 13:18:50|4478.5|4477.5|4478|4477.5|4478.5|4477.5|4478|4477.5|0
1640783940000|2021-12-29 13:19:00|4477.5|4477|4477.5|4477|4478|4477|4477.5|4477|92
1640783960000|2021-12-29 13:19:20|4478|4477.5|4478|4477|4478|4477.5|4478|4477|1203
1640783970000|2021-12-29 13:19:30|4477.5|4477.5|4478|4477|4478|4477.5|4477.5|4477|217
1640783980000|2021-12-29 13:19:40|4477.5|4476.5|4477.5|4476.5|4477.5|4477|4477|4476.5|137
1640783990000|2021-12-29 13:19:50|4477||4477||4477||4477||0
1640784000000|2021-12-29 13:20:00|4476.5|4476|4477|4476.5|4477|4476.5|4476.5|4476|2021
1640784010000|2021-12-29 13:20:10|4477.5|4477|4477.5|4476.5|4477.5|4477|4477.5|4476.5|508
1640784020000|2021-12-29 13:20:20|4477||4477.5||4477.5||4477||0
1640784030000|2021-12-29 13:20:30|4477||4477||4477||4477||0
1640784060000|2021-12-29 13:21:00|4476.5|4476|4476.5|4476|4476.5|4476|4476.5|4476|346
1640784070000|2021-12-29 13:21:10|4476|4475.5|4476.5|4476|4476.5|4476|4476|4475.5|1745
1640784090000|2021-12-29 13:21:30|4477|4476.5|4477|4476.5|4477|4476.5|4477|4476.5|372
1640784100000|2021-12-29 13:21:40|4476.5|4476|4476.5|4475.5|4476.5|4476|4476|4475.5|1175
1640784110000|2021-12-29 13:21:50|4476|4476|4475.5|4475|4476.5|4476|4475.5|4475|807
1640784120000|2021-12-29 13:22:00|4476|4475.5|4476|4475|4476|4475.5|4475.5|4475|1085
1640784130000|2021-12-29 13:22:10|4475.5|4475.5|4476.5|4475.5|4476.5|4476|4475.5|4475.5|136
1640784150000|2021-12-29 13:22:30|4476|4476|4476.5|4475.5|4476.5|4476|4476|4475.5|247
1640784170000|2021-12-29 13:22:50|4476||4476||4476||4476||130
1640784180000|2021-12-29 13:23:00|4475.5|4475|4475.5|4475|4475.5|4475|4475.5|4475|288
1640784190000|2021-12-29 13:23:10|4476|4475.5|4476|4475.5|4476|4475.5|4476|4475.5|365
1640784200000|2021-12-29 13:23:20|4475.5|4475|4474.5|4474|4475.5|4475|4474.5|4474|1003
1640784210000|2021-12-29 13:23:30|4474|4473.5|4473.5|4473|4474|4473.5|4473.5|4473|388
1640784220000|2021-12-29 13:23:40|||||||||219
1640784230000|2021-12-29 13:23:50|4473|4472.5|4473.5|4473|4473.5|4473|4473|4472.5|30
1640784240000|2021-12-29 13:24:00|4473|4472.5|4473.5|4472.5|4473.5|4473|4473|4472.5|417
1640784250000|2021-12-29 13:24:10|4473|4473|4473|4472.5|4473.5|4473|4473|4472.5|278
1640784260000|2021-12-29 13:24:20|4473.5|4473|4473|4472.5|4473.5|4473|4473|4472.5|0
1640784270000|2021-12-29 13:24:30|4473.5|4473|4473.5|4473|4473.5|4473|4473.5|4473|31
1640784290000|2021-12-29 13:24:50|4474|4473.5|4473.5|4473|4474|4473.5|4473.5|4473|2042
1640784300000|2021-12-29 13:25:00|4474|4473.5|4475|4474.5|4475|4474.5|4474|4473.5|511
1640784310000|2021-12-29 13:25:10|4474.5|4474|4474.5|4474|4474.5|4474|4474.5|4474|150
1640784340000|2021-12-29 13:25:40|4475|4474.5|4476|4475|4476|4475.5|4475|4474.5|617
1640784350000|2021-12-29 13:25:50|4475.5|4474.5|4475|4474|4475.5|4474.5|4474.5|4474|1403
1640784360000|2021-12-29 13:26:00|4474.5|4474.5|4474|4473.5|4474.5|4474.5|4474|4473.5|307
1640784370000|2021-12-29 13:26:10|||||||||240
1640784380000|2021-12-29 13:26:20|4474.5|4474|4475|4474.5|4475.5|4475|4474|4473.5|655
1640784390000|2021-12-29 13:26:30|4475.5|4475|4476|4475.5|4476.5|4475.5|4475.5|4474.5|3
1640784400000|2021-12-29 13:26:40|4476.5|4476|4476.5|4476|4477|4476|4476|4475.5|425
1640784410000|2021-12-29 13:26:50|4477|4476.5|4477|4476.5|4477|4476.5|4476.5|4476|0
1640784420000|2021-12-29 13:27:00|4476.5|4476|4476.5|4476|4476.5|4476|4476.5|4476|0
1640784430000|2021-12-29 13:27:10|4476|4475.5|4476|4475|4476|4475.5|4475.5|4475|595
1640784440000|2021-12-29 13:27:20|||||||||13
1640784450000|2021-12-29 13:27:30|4476.5|4475.5|4476.5|4476|4477|4476|4476.5|4475.5|285
1640784460000|2021-12-29 13:27:40|4476|4475.5|4475|4474.5|4476|4475.5|4474.5|4474|1496
1640784470000|2021-12-29 13:27:50|4475.5|4475|4475.5|4475|4475.5|4475|4475|4474.5|0
1640784480000|2021-12-29 13:28:00|4476|4475.5|4476|4475|4476|4475.5|4476|4475|203
1640784520000|2021-12-29 13:28:40|4476.5|4475.5|4476.5|4475.5|4476.5|4476|4476|4475.5|90
1640784530000|2021-12-29 13:28:50|4476||4476||4476||4476||68
1640784550000|2021-12-29 13:29:10|4475.5|4475|4475|4474.5|4475.5|4475|4475|4474.5|720
1640784570000|2021-12-29 13:29:30|4475.5|4475|4475.5|4475|4475.5|4475|4475.5|4474.5|292
1640784580000|2021-12-29 13:29:40|4475|4474.5|4475|4474.5|4475|4474.5|4475|4474.5|68
1640784590000|2021-12-29 13:29:50|4475.5|4475|4475.5|4475|4475.5|4475|4475.5|4475|50
1640784600000|2021-12-29 13:30:00|4476|4474.5|4475.5|4475|4476|4475|4475.5|4474.5|2316
1640784620000|2021-12-29 13:30:20|||||||||68
1640784630000|2021-12-29 13:30:30|4476||4475.5||4476||4475.5||4011
1640784640000|2021-12-29 13:30:40|4475|4474.5|4475.5|4474.5|4475.5|4475|4475|4474.5|359
1640784650000|2021-12-29 13:30:50|4475||4475||4475||4475||0
1640784670000|2021-12-29 13:31:10|4474.5|4474|4474.5|4474|4474.5|4474|4474.5|4474|1550
1640784680000|2021-12-29 13:31:20|4475||4474.5||4475||4474.5||1000
1640784720000|2021-12-29 13:32:00|4474|4473.5|4474|4473.5|4474|4473.5|4474|4473.5|422
1640784730000|2021-12-29 13:32:10|4474.5|4474|4474.5|4474|4475|4474|4474.5|4474|993
1640784740000|2021-12-29 13:32:20|4475||4474.5||4475||4474.5||1751
1640784760000|2021-12-29 13:32:40|||||||||20
1640784770000|2021-12-29 13:32:50|||||||||60
1640784790000|2021-12-29 13:33:10|4475||4474.5||4475||4474.5||2291
1640784800000|2021-12-29 13:33:20|4475|4474.5|4475.5|4475|4475.5|4475|4474.5|4474.5|6055
1640784810000|2021-12-29 13:33:30|4476|4475.5|4476.5|4476|4476.5|4476|4475.5|4475.5|2675
1640784820000|2021-12-29 13:33:40|4476|4475.5|4476|4475|4476|4475.5|4475.5|4475|2082
1640784830000|2021-12-29 13:33:50|4475.5|4474.5|4475.5|4475|4475.5|4475|4475.5|4474.5|109
1640784840000|2021-12-29 13:34:00|4475|4474.5|4475|4474.5|4475|4474.5|4475|4474.5|56
1640784850000|2021-12-29 13:34:10|4474.5|4474|4474.5|4474|4474.5|4474|4474.5|4474|215
1640784870000|2021-12-29 13:34:30|4474|4473.5|4474|4473.5|4474.5|4473.5|4474|4473.5|363
1640784880000|2021-12-29 13:34:40|4473.5|4473|4473.5|4473|4473.5|4473|4473|4472.5|2474
1640784890000|2021-12-29 13:34:50|4474|4473.5|4474|4473.5|4474|4473.5|4474|4473.5|111
1640784900000|2021-12-29 13:35:00|4474.5|4474|4474.5|4474|4474.5|4474|4474.5|4474|58
1640784910000|2021-12-29 13:35:10|4474|4473.5|4474|4473|4474|4473.5|4473.5|4473|475
1640784920000|2021-12-29 13:35:20|4473.5|4473.5|4473|4472.5|4473.5|4473.5|4473|4472.5|539
1640784930000|2021-12-29 13:35:30|4472.5|4472|4473|4472.5|4473|4472.5|4472.5|4472|311
1640784940000|2021-12-29 13:35:40|4472.5|4472|4472.5|4472|4472.5|4472.5|4472.5|4472|0
1640784950000|2021-12-29 13:35:50|4473|4472.5|4473|4472.5|4473|4472.5|4473|4472|214
1640784960000|2021-12-29 13:36:00|4473.5|4473|4473|4472.5|4474|4473|4473|4472.5|1220
1640784970000|2021-12-29 13:36:10|4473.5|4473|4473.5|4472.5|4474|4473.5|4473|4472.5|150
1640784980000|2021-12-29 13:36:20|4473|4473|4473|4472.5|4473|4473|4473|4472.5|0
1640784990000|2021-12-29 13:36:30|4472.5|4472|4472.5|4471.5|4472.5|4472|4472|4471|3438
1640785010000|2021-12-29 13:36:50|4473|4472|4473|4472|4473|4472|4473|4472|0
1640785020000|2021-12-29 13:37:00|4472.5|4471.5|4472.5|4471.5|4473|4471.5|4472|4471.5|405
1640785030000|2021-12-29 13:37:10|4472|4472|4471|4470.5|4472.5|4472|4471|4470.5|1613
1640785040000|2021-12-29 13:37:20|4470.5|4470|4470.5|4469.5|4470.5|4470|4469.5|4469|1782
1640785050000|2021-12-29 13:37:30|4470|4469|4469.5|4469|4470|4469|4469.5|4469|348
1640785060000|2021-12-29 13:37:40|||||||||15
1640785070000|2021-12-29 13:37:50|4469|4468.5|4469.5|4469|4469.5|4469|4469|4468.5|735
1640785080000|2021-12-29 13:38:00|4470|4469.5|4470|4469|4470|4469.5|4470|4469|273
1640785090000|2021-12-29 13:38:10|4469.5|4469.5|4469.5|4469|4470|4469.5|4469.5|4468.5|886
1640785100000|2021-12-29 13:38:20|4469|4468.5|4469.5|4468.5|4469.5|4468.5|4469|4468.5|57
1640785110000|2021-12-29 13:38:30|4469|4468|4468.5|4468|4469.5|4468|4468.5|4468|650
1640785130000|2021-12-29 13:38:50|4469||4468.5||4469||4468.5||1524
1640785140000|2021-12-29 13:39:00|4468|4467.5|4467.5|4467|4468|4467.5|4467|4466.5|2967
1640785150000|2021-12-29 13:39:10|4467|4466.5|4467.5|4467|4467.5|4467|4467|4466|419
1640785170000|2021-12-29 13:39:30|4467|4466.5|4467.5|4466.5|4467.5|4467|4467|4466.5|1686
1640785180000|2021-12-29 13:39:40||4467||4467||4467||4466.5|0
1640785200000|2021-12-29 13:40:00|4468|4467.5|4468|4467|4468|4467.5|4467|4466.5|1899
1640785210000|2021-12-29 13:40:10|4467.5|4466.5|4467.5|4467|4467.5|4467|4467|4466.5|1021
1640785220000|2021-12-29 13:40:20|4468|4467.5|4468.5|4468|4469|4468|4468|4467.5|3276
1640785230000|2021-12-29 13:40:30|4468|4467.5|4468|4467.5|4468.5|4468|4468|4467.5|2464
1640785240000|2021-12-29 13:40:40|4468.5||4468.5||4468.5||4468||0
1640785250000|2021-12-29 13:40:50|4468|4468|4468.5|4468|4468.5|4468|4468|4467.5|329
1640785260000|2021-12-29 13:41:00|4468|4467.5|4468.5|4468|4468.5|4468|4468|4467.5|37
1640785270000|2021-12-29 13:41:10|4469|4468.5|4469|4468.5|4469.5|4468.5|4468.5|4468.5|7035
1640785280000|2021-12-29 13:41:20|4469.5||4469||4469.5||4469||2495
1640785290000|2021-12-29 13:41:30|4469.5|4469|4470.5|4470|4471.5|4471|4469|4469|6824
1640785300000|2021-12-29 13:41:40|4470|4469.5|4470.5|4470|4470.5|4470|4470|4469.5|1599
1640785310000|2021-12-29 13:41:50|4471|4469.5|4470.5|4470|4471|4470|4470.5|4469.5|3365
1640785320000|2021-12-29 13:42:00|||||||||80
1640785330000|2021-12-29 13:42:10|4471||4470.5||4471||4470.5||2988
1640785340000|2021-12-29 13:42:20|4471||4470.5||4471||4470.5||597
1640785350000|2021-12-29 13:42:30|4471||4470.5||4471||4470.5||2202
1640785360000|2021-12-29 13:42:40|4471|4470.5|4472.5|4471.5|4472.5|4472|4470.5|4470.5|750
1640785370000|2021-12-29 13:42:50||4472||4472||4472||4471.5|0
1640785380000|2021-12-29 13:43:00|4472|4471.5|4473|4472|4473|4472|4472|4471.5|56
1640785390000|2021-12-29 13:43:10|4472.5|4471.5|4472|4471.5|4472.5|4472|4472|4471.5|0
1640785400000|2021-12-29 13:43:20|4472.5|4472|4472.5|4471.5|4472.5|4472|4472.5|4471.5|150
1640785410000|2021-12-29 13:43:30|4472|4472|4471.5|4471|4472|4472|4471.5|4470.5|1025
1640785420000|2021-12-29 13:43:40|4472|4471.5|4471.5|4471|4472|4471.5|4471.5|4471|56
1640785430000|2021-12-29 13:43:50|4471|4470.5|4471|4470.5|4471|4470.5|4471|4470.5|886
1640785440000|2021-12-29 13:44:00|4471.5|4471|4471.5|4471|4471.5|4471|4471.5|4470.5|242
1640785450000|2021-12-29 13:44:10|4471|4470.5|4471.5|4470.5|4471.5|4471|4471|4470.5|102
1640785460000|2021-12-29 13:44:20||4471||4471||4471||4470.5|0
1640785470000|2021-12-29 13:44:30||4470.5||4471||4471||4470.5|0
1640785490000|2021-12-29 13:44:50|4471|4470.5|4471|4470.5|4471.5|4471|4471|4470.5|2341
1640785510000|2021-12-29 13:45:10|4470.5|4470|4471|4470.5|4471.5|4470.5|4470.5|4470|3545
1640785520000|2021-12-29 13:45:20|4471.5||4471||4471.5||4471||1474
1640785540000|2021-12-29 13:45:40|4471.5|4471|4473.5|4473|4474|4473|4471|4471|5554
1640785550000|2021-12-29 13:45:50|4474|4473.5|4474|4473|4474.5|4473.5|4473.5|4473|209
1640785560000|2021-12-29 13:46:00||4473.5||4473.5||4473.5||4473.5|20
1640785570000|2021-12-29 13:46:10|4473.5|4473|4473.5|4473|4473.5|4473|4473.5|4472.5|1711
1640785580000|2021-12-29 13:46:20|||||||||217
1640785590000|2021-12-29 13:46:30|||||||||20
1640785620000|2021-12-29 13:47:00|4473|4472.5|4473.5|4472.5|4473.5|4473|4473|4472.5|414
1640785630000|2021-12-29 13:47:10||4473||4473||4473||4473|0
1640785640000|2021-12-29 13:47:20|4473|4472.5|4473|4472.5|4473.5|4472.5|4473|4472.5|3739
1640785650000|2021-12-29 13:47:30|4472.5|4472|4471.5|4471|4472.5|4472|4471.5|4471|1886
1640785660000|2021-12-29 13:47:40|4472|4471.5|4471.5|4470.5|4472|4471.5|4471.5|4470.5|392
1640785670000|2021-12-29 13:47:50|4471|4470|4471.5|4470.5|4471.5|4470.5|4471|4470|10
1640785680000|2021-12-29 13:48:00|4471|4470|4471|4470.5|4471.5|4470.5|4471|4470|146
1640785690000|2021-12-29 13:48:10|4471.5|4471|4471.5|4470.5|4471.5|4471|4471|4470.5|553
1640785700000|2021-12-29 13:48:20|4471|4471|4471.5|4471|4472|4471|4471|4471|1918
1640785710000|2021-12-29 13:48:30|||||||||1153
1640785720000|2021-12-29 13:48:40|4472||4471.5||4472||4471.5||2807
1640785730000|2021-12-29 13:48:50|||||||||133
1640785740000|2021-12-29 13:49:00|4472|4471.5|4473|4472.5|4473|4472.5|4471.5|4471.5|5700
1640785760000|2021-12-29 13:49:20|4472.5|4472|4472|4471.5|4472.5|4472|4472|4471.5|1051
1640785770000|2021-12-29 13:49:30|4471.5|4471|4471.5|4471|4472|4471|4471.5|4471|19
1640785780000|2021-12-29 13:49:40|4471|4470.5|4471|4470.5|4471|4470.5|4471|4470.5|393
1640785790000|2021-12-29 13:49:50|||||||||160
1640785800000|2021-12-29 13:50:00|4470.5|4470|4470.5|4469.5|4470.5|4470|4470|4469.5|1312
1640785810000|2021-12-29 13:50:10|4470|4470|4471|4470.5|4471|4470.5|4470|4470|85
1640785830000|2021-12-29 13:50:30|4471.5||4471||4471.5||4471||1075
1640785840000|2021-12-29 13:50:40|4470.5|4470|4470.5|4470|4470.5|4470|4470.5|4470|0
1640785850000|2021-12-29 13:50:50|4471|4470.5|4471|4470.5|4471|4470.5|4471|4470.5|256
1640785860000|2021-12-29 13:51:00|4471.5||4471||4471.5||4471||3406
1640785870000|2021-12-29 13:51:10|4471.5||4471||4471.5||4471||1885
1640785880000|2021-12-29 13:51:20|4471.5|4471|4472|4471.5|4472.5|4471.5|4471.5|4471|1545
1640785890000|2021-12-29 13:51:30|4472.5|4472|4472.5|4472|4472.5|4472|4472.5|4472|176
1640785900000|2021-12-29 13:51:40|4473|4472.5|4473|4472.5|4473.5|4472.5|4473|4472.5|853
1640785910000|2021-12-29 13:51:50||4472||4472||4472||4472|57
1640785920000|2021-12-29 13:52:00|4472.5|4471.5|4471.5|4471|4472.5|4471.5|4471.5|4471|2796
1640785930000|2021-12-29 13:52:10|4472|4471.5|4472|4471.5|4472.5|4471.5|4471.5|4471|742
1640785940000|2021-12-29 13:52:20|4471.5|4471|4472|4471.5|4472|4471.5|4471.5|4471|172
1640785960000|2021-12-29 13:52:40|4471.5|4471|4470.5|4470|4471.5|4471|4470.5|4470|1844
1640785970000|2021-12-29 13:52:50|4471|4470.5|4470.5|4470|4471|4470.5|4470.5|4470|0
1640785980000|2021-12-29 13:53:00|4470|4469.5|4470|4469.5|4470.5|4469.5|4470|4469.5|321
1640785990000|2021-12-29 13:53:10|4470.5|4470|4470.5|4470|4471|4470.5|4470.5|4470|207
1640786000000|2021-12-29 13:53:20||4469.5||4469.5||4469.5||4469.5|0
1640786010000|2021-12-29 13:53:30|4470||4470||4470||4470||0
1640786030000|2021-12-29 13:53:50|4470.5|4470|4470.5|4470|4471|4470|4470.5|4470|56
1640786050000|2021-12-29 13:54:10|||||||||100
1640786060000|2021-12-29 13:54:20|4470|4469.5|4470.5|4470|4471|4470|4470|4469.5|80
1640786070000|2021-12-29 13:54:30|4471|4470.5|4471.5|4470.5|4471.5|4471|4471|4470.5|56
1640786090000|2021-12-29 13:54:50|4471||4471.5||4471.5||4471||0
1640786100000|2021-12-29 13:55:00||4471||4471||4471||4471|150
1640786110000|2021-12-29 13:55:10|4471|4470.5|4471.5|4470.5|4471.5|4471|4470.5|4469.5|2183
1640786130000|2021-12-29 13:55:30|4471|4470|4470.5|4470|4471|4470|4470|4469.5|306
1640786140000|2021-12-29 13:55:40|4470|4469.5|4470|4469.5|4470|4470|4470|4469.5|161
1640786150000|2021-12-29 13:55:50|4469.5|4469|4469.5|4469|4470|4469.5|4469.5|4469|1038
1640786160000|2021-12-29 13:56:00|4470|4469.5|4470|4469.5|4470|4469.5|4470|4469.5|0
1640786170000|2021-12-29 13:56:10|4470.5|4470|4470.5|4470|4471|4470|4470.5|4470|18
1640786190000|2021-12-29 13:56:30|4471|4470.5|4471|4470|4471|4470.5|4471|4470|67
1640786210000|2021-12-29 13:56:50|4470.5|4469.5|4470|4469.5|4470.5|4469.5|4470|4469.5|318
1640786220000|2021-12-29 13:57:00|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|658
1640786270000|2021-12-29 13:57:50|4470|4469.5|4470.5|4470|4470.5|4470|4470|4469|191
1640786280000|2021-12-29 13:58:00|4471||4471||4471||4471||0
1640786300000|2021-12-29 13:58:20|4470.5||4470.5||4470.5||4470.5||0
1640786310000|2021-12-29 13:58:30|4471||4470.5||4471||4470.5||0
1640786330000|2021-12-29 13:58:50|4471|4470.5|4471|4470.5|4471|4470.5|4471|4470.5|67
1640786350000|2021-12-29 13:59:10|4470.5|4470|4470|4469.5|4470.5|4470|4470|4469.5|2686
1640786360000|2021-12-29 13:59:20|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|205
1640786390000|2021-12-29 13:59:50|4469|4468.5|4468.5|4468|4469|4468.5|4468.5|4468|1139
1640786400000|2021-12-29 14:00:00|4468|4467.5|4468.5|4467.5|4468.5|4468|4468|4467.5|1018
1640786410000|2021-12-29 14:00:10|4469|4468|4469|4468.5|4469|4468.5|4468.5|4468|1368
1640786420000|2021-12-29 14:00:20|4469.5|4469|4469|4468.5|4469.5|4469|4469|4468.5|848
1640786430000|2021-12-29 14:00:30|4469.5|4469|4469.5|4469|4470.5|4470|4469|4468.5|3526
1640786440000|2021-12-29 14:00:40|||||||||248
1640786450000|2021-12-29 14:00:50|4470|4469.5|4470|4469|4470|4469.5|4469.5|4469|1200
1640786460000|2021-12-29 14:01:00|4469.5|4468.5|4469|4468.5|4470|4469|4469|4468.5|4593
1640786470000|2021-12-29 14:01:10|4469.5|4469|4469.5|4468.5|4469.5|4469|4469.5|4468.5|334
1640786480000|2021-12-29 14:01:20|4469||4469||4469||4469||822
1640786490000|2021-12-29 14:01:30|4469.5|4469|4470|4469|4470|4469|4469|4468.5|1365
1640786500000|2021-12-29 14:01:40|4469.5||4469.5||4469.5||4469.5||0
1640786510000|2021-12-29 14:01:50|4470||4469.5||4470||4469.5||222
1640786520000|2021-12-29 14:02:00|4470|4469.5|4470|4469.5|4470|4469.5|4470|4469.5|222
1640786530000|2021-12-29 14:02:10|4469.5|4469|4470|4469.5|4470|4469.5|4469.5|4469|428
1640786540000|2021-12-29 14:02:20|4470.5|4470|4471.5|4471|4472|4471.5|4470.5|4470|1785
1640786550000|2021-12-29 14:02:30|4472||4471.5||4472||4471.5||0
1640786560000|2021-12-29 14:02:40|4471|4470.5|4471|4470.5|4471|4471|4471|4470.5|1624
1640786570000|2021-12-29 14:02:50|4471.5|4471|4471.5|4471|4472|4471|4471.5|4471|627
1640786580000|2021-12-29 14:03:00|4472|4470.5|4470.5|4470|4472|4470.5|4470|4469.5|2144
1640786590000|2021-12-29 14:03:10||4469.5||4470||4470||4469.5|267
1640786600000|2021-12-29 14:03:20|||||||||458
1640786610000|2021-12-29 14:03:30|||||||||222
1640786620000|2021-12-29 14:03:40|4471|4470.5|4471|4470.5|4471|4470.5|4471|4470.5|790
1640786630000|2021-12-29 14:03:50|4471.5|4471|4471.5|4471|4471.5|4471|4471.5|4471|58
1640786640000|2021-12-29 14:04:00|4471|4470.5|4471.5|4471|4471.5|4471|4471|4470.5|562
1640786650000|2021-12-29 14:04:10|4472|4471.5|4472.5|4472|4472.5|4472|4472|4471.5|244
1640786660000|2021-12-29 14:04:20|4473|4472.5|4473|4472.5|4473.5|4473|4472.5|4472|1465
1640786670000|2021-12-29 14:04:30|4472.5|4472|4473|4472|4473|4472.5|4472.5|4472|549
1640786680000|2021-12-29 14:04:40|4472.5|4471.5|4473|4472.5|4473|4472.5|4472|4471.5|3327
1640786700000|2021-12-29 14:05:00|4472.5|4472|4472.5|4472|4473|4472|4472.5|4472|53
1640786710000|2021-12-29 14:05:10|4472|4471.5|4472.5|4471.5|4472.5|4472|4472|4471.5|647
1640786720000|2021-12-29 14:05:20|4472|4472|4472.5|4471.5|4472.5|4472|4472|4471.5|108
1640786730000|2021-12-29 14:05:30||4472||4471.5||4472||4471.5|0
1640786740000|2021-12-29 14:05:40||4472||4472||4472||4472|0
1640786760000|2021-12-29 14:06:00|4472|4471.5|4472|4471.5|4472|4471.5|4472|4471.5|185
1640786770000|2021-12-29 14:06:10|4471.5|4471|4471|4470.5|4471.5|4471|4471|4470.5|1173
1640786780000|2021-12-29 14:06:20|4471.5|4471|4472|4471|4472|4471|4471.5|4470.5|1230
1640786790000|2021-12-29 14:06:30|4471.5||4471.5||4472||4471.5||0
1640786800000|2021-12-29 14:06:40|4472|4471.5|4472|4471|4472|4471.5|4471.5|4471|300
1640786810000|2021-12-29 14:06:50|4471.5||4471.5||4471.5||4471.5||0
1640786820000|2021-12-29 14:07:00|4471|4470.5|4471|4470|4471|4470.5|4471|4470|1370
1640786840000|2021-12-29 14:07:20|4470.5|4470.5|4471|4470|4471.5|4470.5|4470.5|4470|570
1640786850000|2021-12-29 14:07:30|4470.5||4471||4471||4470.5||0
1640786880000|2021-12-29 14:08:00|4470.5|4469.5|4469|4468|4470.5|4469.5|4469|4468|2069
1640786890000|2021-12-29 14:08:10|4468.5|4468.5|4468.5|4468|4469|4468.5|4468.5|4468|211
1640786910000|2021-12-29 14:08:30|4468|4467.5|4468|4467.5|4468|4467.5|4468|4467.5|270
1640786920000|2021-12-29 14:08:40|4468.5|4468|4468.5|4467.5|4468.5|4468|4468|4467.5|855
1640786930000|2021-12-29 14:08:50|4468|4467|4467.5|4467|4468|4467|4467.5|4467|500
1640786940000|2021-12-29 14:09:00|||||||||150
1640786950000|2021-12-29 14:09:10|||||||||114
1640786960000|2021-12-29 14:09:20|4467|4466.5|4469|4468|4469|4468.5|4467|4466.5|566
1640786970000|2021-12-29 14:09:30|4468.5|4468.5|4469|4468.5|4469|4468.5|4468.5|4468|404
1640786980000|2021-12-29 14:09:40|4469.5||4469.5||4469.5||4469||0
1640786990000|2021-12-29 14:09:50||4469||4469||4469||4468.5|9
1640787000000|2021-12-29 14:10:00|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468.5|53
1640787010000|2021-12-29 14:10:10|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|62
1640787030000|2021-12-29 14:10:30|||||||||20
1640787040000|2021-12-29 14:10:40|4469|4468.5|4470|4469.5|4470|4469.5|4469|4468.5|497
1640787050000|2021-12-29 14:10:50|4470.5|4470|4471|4470|4471|4470.5|4470.5|4470|182
1640787060000|2021-12-29 14:11:00|4470.5|4469.5|4470.5|4470|4470.5|4470|4470|4469.5|2385
1640787070000|2021-12-29 14:11:10|||||||||26
1640787080000|2021-12-29 14:11:20|4470|4469.5|4470|4469.5|4470|4469.5|4470|4469.5|32
1640787100000|2021-12-29 14:11:40|||||||||117
1640787110000|2021-12-29 14:11:50|4470.5|4470|4470.5|4470|4470.5|4470|4470.5|4470|211
1640787120000|2021-12-29 14:12:00|4470|4469.5|4470|4469.5|4470|4469.5|4470|4469.5|1232
1640787130000|2021-12-29 14:12:10|4470.5|4469|4469|4468.5|4470.5|4469|4469|4468.5|1633
1640787140000|2021-12-29 14:12:20|4468.5|4468|4469|4468.5|4469|4468.5|4468.5|4468|470
1640787160000|2021-12-29 14:12:40|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|276
1640787170000|2021-12-29 14:12:50|4469|4468.5|4469.5|4468.5|4469.5|4468.5|4469|4468.5|56
1640787180000|2021-12-29 14:13:00||4469||4469||4469||4469|15
1640787190000|2021-12-29 14:13:10|4470|4469.5|4471|4470|4471|4470.5|4470|4469.5|1118
1640787200000|2021-12-29 14:13:20||4470.5||4470||4470.5||4470|0
1640787210000|2021-12-29 14:13:30|4471.5|4470.5|4472|4471|4472|4471.5|4471.5|4470.5|2050
1640787220000|2021-12-29 14:13:40|4471.5|4471.5|4472|4471.5|4472|4471.5|4471.5|4471.5|22
1640787230000|2021-12-29 14:13:50|||||||||150
1640787240000|2021-12-29 14:14:00|4471.5|4471|4472|4471.5|4472|4471.5|4471.5|4471|57
1640787250000|2021-12-29 14:14:10|4471.5|4471|4471.5|4471|4472|4471|4471.5|4471|0
1640787270000|2021-12-29 14:14:30|4472|4471.5|4471.5|4471|4472|4471.5|4471.5|4471|352
1640787280000|2021-12-29 14:14:40|4471|4470.5|4470.5|4470|4471|4470.5|4470.5|4470|976
1640787290000|2021-12-29 14:14:50|||||||||136
1640787300000|2021-12-29 14:15:00|||||||||150
1640787310000|2021-12-29 14:15:10|4470|4469.5|4472.5|4471.5|4472.5|4471.5|4470|4469.5|2070
1640787320000|2021-12-29 14:15:20|4472|4472|4472|4471.5|4472.5|4472|4472|4471.5|200
1640787330000|2021-12-29 14:15:30|4472.5|4472|4472|4471.5|4472.5|4472|4472|4471.5|58
1640787340000|2021-12-29 14:15:40|4471.5|4471|4472|4471|4472|4471|4471.5|4471|1020
1640787360000|2021-12-29 14:16:00|4472.5|4471.5|4473.5|4472.5|4473.5|4473|4472.5|4471.5|1240
1640787370000|2021-12-29 14:16:10|4473|4473|4473.5|4473|4473.5|4473|4473|4473|0
1640787380000|2021-12-29 14:16:20|4473|4472.5|4473.5|4473|4473.5|4473|4473|4472.5|441
1640787390000|2021-12-29 14:16:30|4473|4472.5|4474|4473|4474|4473.5|4473|4472.5|319
1640787400000|2021-12-29 14:16:40|4473.5|4473.5|4474|4473.5|4474|4473.5|4473.5|4473.5|34
1640787410000|2021-12-29 14:16:50|4474.5|4474|4474.5|4473.5|4474.5|4474|4474.5|4473.5|287
1640787420000|2021-12-29 14:17:00||4474||4474||4474||4473.5|0
1640787430000|2021-12-29 14:17:10|4474|4473.5|4474.5|4474|4474.5|4474|4474|4473.5|670
1640787450000|2021-12-29 14:17:30|4474|4473.5|4474.5|4474|4474.5|4474|4474|4473.5|141
1640787460000|2021-12-29 14:17:40|4474|4473.5|4474.5|4473.5|4474.5|4474|4474|4473.5|150
1640787470000|2021-12-29 14:17:50|4474|4474|4474|4473.5|4474|4474|4474|4473.5|402
1640787480000|2021-12-29 14:18:00|4474.5|4474|4474|4473|4474.5|4474|4474|4473|754
1640787490000|2021-12-29 14:18:10|4474.5|4473.5|4474.5|4474|4474.5|4474|4474|4473.5|1270
1640787500000|2021-12-29 14:18:20|4474|4473.5|4473.5|4473|4474|4473.5|4473.5|4473|2732
1640787510000|2021-12-29 14:18:30|4474|4473.5|4475|4474|4475.5|4474.5|4474|4473.5|1621
1640787520000|2021-12-29 14:18:40|4475.5|4474.5|4475.5|4475|4476|4475|4475|4474|254
1640787530000|2021-12-29 14:18:50|4475|4474.5|4474.5|4474|4475|4474.5|4474.5|4474|509
1640787540000|2021-12-29 14:19:00|4475|4474.5|4474.5|4474|4475|4474.5|4474.5|4474|408
1640787550000|2021-12-29 14:19:10|4474|4473.5|4474.5|4473.5|4475|4474|4474|4473.5|683
1640787560000|2021-12-29 14:19:20|4474||4474.5||4474.5||4474||0
1640787570000|2021-12-29 14:19:30|4474||4474.5||4474.5||4474||4
1640787590000|2021-12-29 14:19:50|4475|4474|4475|4474.5|4475.5|4474.5|4475|4474|150
1640787610000|2021-12-29 14:20:10|4475.5|4475|4476.5|4476|4477|4476|4475.5|4475|533
1640787630000|2021-12-29 14:20:30|4476|4475.5|4476|4475.5|4476|4475.5|4476|4475.5|1408
1640787640000|2021-12-29 14:20:40|4476.5|4476|4476.5|4476|4476.5|4476|4476.5|4476|60
1640787650000|2021-12-29 14:20:50|4477|4476.5|4476.5|4476|4477|4476.5|4476.5|4476|33
1640787660000|2021-12-29 14:21:00|4477|4476.5|4476.5|4476|4477|4476.5|4476.5|4476|150
1640787670000|2021-12-29 14:21:10|4476|4475.5|4476.5|4475.5|4476.5|4476|4476|4475.5|1076
1640787680000|2021-12-29 14:21:20||4476||4476||4476||4475.5|0
1640787700000|2021-12-29 14:21:40|4476|4475.5|4476.5|4475.5|4476.5|4476|4476|4475.5|25
1640787710000|2021-12-29 14:21:50|4476|4475|4476|4475.5|4476|4475.5|4475.5|4475|1084
1640787720000|2021-12-29 14:22:00|4475.5|4475|4475.5|4475|4476|4475.5|4475.5|4475|476
1640787730000|2021-12-29 14:22:10|4476|4475.5|4476|4475.5|4476|4475.5|4476|4475|58
1640787740000|2021-12-29 14:22:20||4475||4475.5||4475.5||4475|0
1640787760000|2021-12-29 14:22:40|4476.5|4476|4476|4475.5|4477|4476|4476|4475.5|77
1640787770000|2021-12-29 14:22:50|4475.5|4475|4475.5|4474.5|4475.5|4475|4475|4474.5|1391
1640787780000|2021-12-29 14:23:00|4475|4474|4474.5|4474|4475|4474|4474.5|4474|602
1640787790000|2021-12-29 14:23:10|4474|4473.5|4474|4473.5|4474|4473.5|4474|4473.5|0
1640787840000|2021-12-29 14:24:00|4474.5|4474|4475.5|4474.5|4475.5|4475|4474.5|4474|156
1640787850000|2021-12-29 14:24:10|4475|4475|4475.5|4475|4475.5|4475|4475|4475|327
1640787860000|2021-12-29 14:24:20|4475|4474.5|4474.5|4474|4475.5|4474.5|4474.5|4474|1216
1640787870000|2021-12-29 14:24:30|4475|4474.5|4475|4474.5|4475|4474.5|4475|4474.5|216
1640787880000|2021-12-29 14:24:40|4475.5|4475|4475.5|4475|4475.5|4475|4475.5|4475|59
1640787900000|2021-12-29 14:25:00|4475|4474.5|4475|4474.5|4475.5|4475|4475|4474|1763
1640787910000|2021-12-29 14:25:10|4475.5|4474|4474.5|4474|4475.5|4474|4474.5|4474|422
1640787920000|2021-12-29 14:25:20|4475|4474.5|4475|4474.5|4475|4474.5|4475|4474.5|224
1640787930000|2021-12-29 14:25:30|4476|4475|4475.5|4475|4476.5|4475.5|4475.5|4475|1817
1640787940000|2021-12-29 14:25:40|4475|4474.5|4475|4474.5|4475|4474.5|4475|4474.5|1838
1640787950000|2021-12-29 14:25:50|4475.5||4475||4475.5||4475||72
1640787960000|2021-12-29 14:26:00|4474.5|4474|4475|4474.5|4475|4474.5|4474.5|4474|1480
1640787970000|2021-12-29 14:26:10|4475.5|4475|4475.5|4475|4476|4475|4475.5|4475|99
1640787980000|2021-12-29 14:26:20|4476|4475.5|4477|4476|4477|4476.5|4475.5|4475|766
1640787990000|2021-12-29 14:26:30|4476.5|4476.5|4477|4476|4477|4476.5|4476.5|4476|56
1640788000000|2021-12-29 14:26:40|4476.5|4475.5|4476.5|4475.5|4477|4475.5|4476|4475.5|260
1640788010000|2021-12-29 14:26:50|4477|4476|4478|4477.5|4478.5|4477.5|4476.5|4476|1200
1640788020000|2021-12-29 14:27:00||4477||4477||4477.5||4477|0
1640788030000|2021-12-29 14:27:10|4477.5|4477.5|4478|4477.5|4478|4477.5|4477.5|4477|0
1640788040000|2021-12-29 14:27:20|4478.5|4478|4478|4477.5|4478.5|4478|4478|4477.5|22
1640788050000|2021-12-29 14:27:30|4478.5|4478|4478.5|4477.5|4479|4478|4478|4477.5|783
1640788060000|2021-12-29 14:27:40|4479|4478|4479|4478|4479.5|4479|4478.5|4478|2789
1640788070000|2021-12-29 14:27:50|4478.5|4478.5|4478.5|4477.5|4479|4478.5|4478|4477.5|750
1640788080000|2021-12-29 14:28:00|4478|4478|4479.5|4479|4479.5|4479|4478|4477.5|1854
1640788090000|2021-12-29 14:28:10|4480|4478.5|4479.5|4478.5|4480|4478.5|4479.5|4478.5|259
1640788100000|2021-12-29 14:28:20|4479|4479|4479.5|4479|4479.5|4479|4479|4478.5|1156
1640788110000|2021-12-29 14:28:30||4478.5||4479||4479||4478.5|0
1640788120000|2021-12-29 14:28:40||4478.5||4479||4479||4478.5|222
1640788130000|2021-12-29 14:28:50|||||||||100
1640788140000|2021-12-29 14:29:00|4479|4478.5|4480|4479|4480|4479.5|4479|4478.5|1127
1640788150000|2021-12-29 14:29:10|4479.5|4479.5|4479.5|4479|4480|4479.5|4479|4478.5|1061
1640788160000|2021-12-29 14:29:20||4478.5||4479||4479||4478.5|267
1640788170000|2021-12-29 14:29:30|4480|4479.5|4479.5|4479|4480|4479.5|4479.5|4479|1559
1640788180000|2021-12-29 14:29:40|4480|4479.5|4479.5|4479|4480|4479.5|4479.5|4479|35
1640788190000|2021-12-29 14:29:50|4479|4478.5|4478.5|4477.5|4479|4478.5|4478.5|4477.5|2164
1640788200000|2021-12-29 14:30:00|4478|4478|4479|4478|4480|4479|4476.5|4476|24274
1640788210000|2021-12-29 14:30:10|4478.5|4477.5|4478.5|4478|4478.5|4478|4477|4476.5|3413
1640788220000|2021-12-29 14:30:20|4479|4478.5|4479|4478|4480|4479|4478.5|4478|3129
1640788230000|2021-12-29 14:30:30|4478.5|4478.5|4478.5|4477.5|4479.5|4478.5|4477.5|4477|9340
1640788240000|2021-12-29 14:30:40|4478|4478|4474.5|4474|4478.5|4478|4474.5|4474|5363
1640788250000|2021-12-29 14:30:50|4474|4473.5|4469.5|4468.5|4474|4474|4469.5|4468.5|7937
1640788260000|2021-12-29 14:31:00|4470|4469|4472|4471|4472.5|4471.5|4470|4469|5409
1640788270000|2021-12-29 14:31:10|4472.5|4471.5|4473|4472.5|4474|4473.5|4472.5|4471.5|1375
1640788280000|2021-12-29 14:31:20|4473.5|4473|4474|4473|4474.5|4473.5|4473|4472|401
1640788290000|2021-12-29 14:31:30|4474.5|4473.5|4474.5|4473.5|4474.5|4474|4474|4473.5|158
1640788300000|2021-12-29 14:31:40|4474|4474|4473.5|4472|4474|4474|4472.5|4472|3518
1640788310000|2021-12-29 14:31:50|4473|4472.5|4470.5|4470|4473.5|4472.5|4470.5|4470|2650
1640788320000|2021-12-29 14:32:00|4470|4469.5|4468|4467|4470|4469.5|4467|4466.5|3789
1640788330000|2021-12-29 14:32:10|4467.5|4467.5|4468.5|4467.5|4469|4468.5|4467.5|4467|4584
1640788340000|2021-12-29 14:32:20|4469|4468|4470.5|4470|4470.5|4470|4469|4468|859
1640788350000|2021-12-29 14:32:30|4471|4469.5|4469.5|4469|4471|4470.5|4469.5|4468.5|1674
1640788360000|2021-12-29 14:32:40|4469|4468.5|4470|4468.5|4470.5|4469.5|4469|4468.5|1755
1640788370000|2021-12-29 14:32:50|4470.5|4469|4471.5|4471|4472|4471|4470.5|4469|336
1640788380000|2021-12-29 14:33:00|4472|4471.5|4472|4471|4473|4472.5|4471|4470.5|975
1640788390000|2021-12-29 14:33:10|4471.5|4471.5|4474.5|4473.5|4475|4474|4471.5|4471.5|8275
1640788400000|2021-12-29 14:33:20|4474|4474|4474.5|4474|4476.5|4475.5|4474|4473.5|5488
1640788410000|2021-12-29 14:33:30|4475|4474.5|4474|4473|4476|4475|4473.5|4473|2123
1640788420000|2021-12-29 14:33:40|4473.5|4473.5|4475|4474|4475|4474.5|4473|4472.5|1060
1640788430000|2021-12-29 14:33:50|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|0
1640788440000|2021-12-29 14:34:00|4475|4474|4475|4474|4475|4474.5|4473.5|4473|2371
1640788450000|2021-12-29 14:34:10|4474.5|4474.5|4475|4474.5|4476|4475|4474.5|4474|405
1640788460000|2021-12-29 14:34:20|4475.5|4475|4475|4474.5|4475.5|4475|4475|4474.5|150
1640788470000|2021-12-29 14:34:30|4475.5|4475|4477.5|4476.5|4478|4477|4475.5|4475|1935
1640788480000|2021-12-29 14:34:40|4477|4476|4476|4475.5|4477.5|4476.5|4476|4475.5|1844
1640788490000|2021-12-29 14:34:50|4476.5|4476|4477.5|4476.5|4478|4477|4476|4475.5|395
1640788500000|2021-12-29 14:35:00|4477|4476|4478.5|4478|4478.5|4478|4476|4475|2369
1640788510000|2021-12-29 14:35:10|4479|4478.5|4478|4477|4479.5|4478.5|4477.5|4477|1599
1640788520000|2021-12-29 14:35:20|4478.5|4477.5|4479|4478.5|4479|4478.5|4478|4477|657
1640788530000|2021-12-29 14:35:30|4479.5|4479|4480.5|4480|4481.5|4480.5|4479|4478.5|6597
1640788540000|2021-12-29 14:35:40|4480|4479.5|4480|4479.5|4480.5|4479.5|4479.5|4479|1513
1640788550000|2021-12-29 14:35:50|4480.5|4479|4480|4479|4480.5|4479.5|4479.5|4479|166
1640788560000|2021-12-29 14:36:00|4479.5|4478.5|4479.5|4478.5|4480.5|4480|4479|4478.5|10709
1640788570000|2021-12-29 14:36:10|4479|4478|4479.5|4478.5|4479.5|4479|4478|4477.5|954
1640788580000|2021-12-29 14:36:20|4479|4478|4479.5|4479|4479.5|4479|4479|4478|37
1640788590000|2021-12-29 14:36:30|4479|4478.5|4477.5|4477|4479|4479|4477|4476.5|6674
1640788600000|2021-12-29 14:36:40|4477|4476.5|4477|4476.5|4477|4476.5|4477|4476.5|398
1640788610000|2021-12-29 14:36:50|4476.5|4476|4476.5|4476|4476.5|4476|4476.5|4475.5|98
1640788620000|2021-12-29 14:37:00|4476|4475.5|4476.5|4475.5|4476.5|4476|4475|4474.5|2651
1640788630000|2021-12-29 14:37:10|4476|4475|4476.5|4475.5|4476.5|4475.5|4476|4475|0
1640788640000|2021-12-29 14:37:20|4476||4476||4476.5||4476||0
1640788650000|2021-12-29 14:37:30|4476.5|4476|4475.5|4475|4476.5|4476|4475.5|4475|74
1640788660000|2021-12-29 14:37:40|4475|4474.5|4475|4474.5|4475.5|4474.5|4474.5|4474|5415
1640788670000|2021-12-29 14:37:50|4475.5|4475|4474|4473.5|4475.5|4475|4474|4473.5|2024
1640788680000|2021-12-29 14:38:00|4473.5|4473|4474|4473|4474|4473.5|4473.5|4473|263
1640788690000|2021-12-29 14:38:10|4473.5|4473.5|4473.5|4473|4474|4473.5|4473.5|4473|0
1640788700000|2021-12-29 14:38:20|4474|4473.5|4475|4474.5|4475.5|4474.5|4474|4473.5|1181
1640788710000|2021-12-29 14:38:30|4475.5|4475|4475|4474.5|4475.5|4475|4474.5|4474|622
1640788720000|2021-12-29 14:38:40|4475.5|4475|4476|4475.5|4476|4475.5|4475|4475|170
1640788730000|2021-12-29 14:38:50|4476.5|4476|4476.5|4475.5|4476.5|4476|4476|4475.5|298
1640788740000|2021-12-29 14:39:00|4477|4476|4475.5|4475|4477.5|4476.5|4475|4474.5|3504
1640788750000|2021-12-29 14:39:10|4475|4474.5|4473.5|4473|4475|4474.5|4473.5|4473|378
1640788760000|2021-12-29 14:39:20||4472.5||4473||4473||4472.5|238
1640788770000|2021-12-29 14:39:30|4474|4472.5|4475.5|4475|4475.5|4475|4474|4472.5|1172
1640788780000|2021-12-29 14:39:40|4476|4475.5|4475.5|4475|4476|4475.5|4475.5|4475|1542
1640788790000|2021-12-29 14:39:50|4476|4475.5|4477|4476|4477|4476|4476|4475.5|1426
1640788800000|2021-12-29 14:40:00|4476.5|4475.5|4477.5|4477|4477.5|4477|4476|4475.5|2948
1640788810000|2021-12-29 14:40:10|4477|4476.5|4476|4475.5|4477.5|4476.5|4476|4475.5|2204
1640788820000|2021-12-29 14:40:20|4475.5|4475|4476.5|4475.5|4476.5|4476|4475.5|4474.5|462
1640788830000|2021-12-29 14:40:30|4476|4476|4476|4475|4476.5|4476|4475.5|4475|147
1640788840000|2021-12-29 14:40:40|4475.5|4474.5|4474|4473|4476|4474.5|4473.5|4473|630
1640788850000|2021-12-29 14:40:50|4473.5|4472.5|4473|4472|4473.5|4473|4472.5|4472|1158
1640788860000|2021-12-29 14:41:00|4472.5|4472.5|4473|4472.5|4473.5|4473|4472.5|4472|541
1640788870000|2021-12-29 14:41:10|4472.5|4472|4474|4473.5|4474|4473.5|4472.5|4472|1260
1640788880000|2021-12-29 14:41:20|4473.5|4473|4474|4473.5|4474.5|4474|4473.5|4473|753
1640788890000|2021-12-29 14:41:30|4474.5||4474||4474.5||4474||404
1640788900000|2021-12-29 14:41:40|4474.5|4473|4474|4473.5|4475|4474.5|4474|4473|925
1640788910000|2021-12-29 14:41:50|4474.5|4474|4474|4473.5|4475|4474|4474|4473.5|1095
1640788920000|2021-12-29 14:42:00|4473.5|4473|4473|4472.5|4473.5|4473|4472.5|4472|1527
1640788930000|2021-12-29 14:42:10|4472.5|4472|4472.5|4472|4473|4472.5|4472.5|4472|731
1640788940000|2021-12-29 14:42:20|4473|4472.5|4472.5|4472|4473|4472.5|4472.5|4472|1126
1640788950000|2021-12-29 14:42:30|4472|4471.5|4472|4471.5|4473|4472.5|4471.5|4471|5021
1640788960000|2021-12-29 14:42:40|4471.5|4471|4472.5|4472|4473|4472.5|4471.5|4471|1894
1640788970000|2021-12-29 14:42:50|4473|4472.5|4473.5|4472.5|4473.5|4472.5|4472.5|4472|338
1640788980000|2021-12-29 14:43:00|4473|4472|4473.5|4472|4473.5|4473|4472.5|4472|403
1640788990000|2021-12-29 14:43:10|4473|4472.5|4473.5|4472.5|4473.5|4473|4472.5|4472.5|11
1640789000000|2021-12-29 14:43:20||4472||4472||4472||4472|11
1640789010000|2021-12-29 14:43:30|4473|4472.5|4471.5|4471|4473.5|4472.5|4471.5|4470.5|667
1640789020000|2021-12-29 14:43:40|4471|4470.5|4471.5|4471|4471.5|4471|4471|4470.5|423
1640789030000|2021-12-29 14:43:50|4471|4470.5|4471|4470|4471|4470.5|4471|4470|291
1640789040000|2021-12-29 14:44:00|4471.5|4470.5|4471.5|4471|4472|4471.5|4471|4470|998
1640789050000|2021-12-29 14:44:10|4471|4470.5|4471.5|4470.5|4471.5|4471|4471|4470.5|8
1640789060000|2021-12-29 14:44:20|4471|4471|4471.5|4471|4471.5|4471|4471|4471|0
1640789070000|2021-12-29 14:44:30|4472|4471.5|4472|4471.5|4473|4472|4472|4471|60
1640789080000|2021-12-29 14:44:40|4472.5|4472|4472.5|4471.5|4473|4472|4472.5|4471.5|719
1640789090000|2021-12-29 14:44:50|4473|4471|4472|4471.5|4473|4471.5|4471.5|4471|152
1640789100000|2021-12-29 14:45:00|4472.5|4472|4473|4472.5|4473|4472.5|4472.5|4472|174
1640789110000|2021-12-29 14:45:10|4472.5|4472|4472|4471.5|4473|4472.5|4472|4471.5|606
1640789120000|2021-12-29 14:45:20|4472.5|4472|4473|4472|4474|4473|4472.5|4472|163
1640789130000|2021-12-29 14:45:30|4472.5|4471.5|4471.5|4471|4472.5|4471.5|4471.5|4471|532
1640789140000|2021-12-29 14:45:40|4472|4471.5|4470.5|4470|4472|4471.5|4470.5|4470|394
1640789150000|2021-12-29 14:45:50|4470|4469.5|4471|4470|4471.5|4471|4470|4469.5|1665
1640789160000|2021-12-29 14:46:00|4471.5|4470.5|4471|4470.5|4472|4471.5|4471|4470|2141
1640789170000|2021-12-29 14:46:10|4471.5||4471||4471.5||4471||82
1640789180000|2021-12-29 14:46:20|4471.5|4470|4471|4470.5|4471.5|4470.5|4470.5|4469.5|2080
1640789190000|2021-12-29 14:46:30|4470.5|4470|4470|4469.5|4470.5|4470.5|4470|4469|470
1640789200000|2021-12-29 14:46:40|4470.5|4470|4470.5|4470|4471|4470.5|4470.5|4470|994
1640789210000|2021-12-29 14:46:50|4471|4470.5|4471.5|4471|4471.5|4471|4471|4470|246
1640789220000|2021-12-29 14:47:00|4471|4470.5|4471|4470.5|4471.5|4470.5|4471|4470|0
1640789230000|2021-12-29 14:47:10|4471.5|4471|4472.5|4471.5|4473|4472|4471|4471|2680
1640789240000|2021-12-29 14:47:20|4472|4472|4471.5|4471|4472.5|4472|4471.5|4470.5|823
1640789250000|2021-12-29 14:47:30|4472|4471.5|4470.5|4469.5|4472.5|4471.5|4470|4469|2049
1640789260000|2021-12-29 14:47:40|4470|4470|4470|4469.5|4470|4470|4470|4469|492
1640789270000|2021-12-29 14:47:50|4469.5|4469|4469|4468.5|4470|4469.5|4468.5|4468|2958
1640789280000|2021-12-29 14:48:00|4469.5|4469|4469.5|4469|4470|4469.5|4469.5|4468.5|326
1640789290000|2021-12-29 14:48:10|4469|4468.5|4468|4467.5|4469.5|4469|4468|4467.5|1339
1640789300000|2021-12-29 14:48:20|4468.5|4467|4468.5|4468|4469|4468.5|4468.5|4467|1591
1640789310000|2021-12-29 14:48:30|4468|4467.5|4468.5|4467.5|4468.5|4468|4468|4467.5|295
1640789320000|2021-12-29 14:48:40|4468||4468||4468.5||4468||165
1640789330000|2021-12-29 14:48:50|4468.5|4468|4468|4467|4469|4468.5|4467.5|4467|1056
1640789340000|2021-12-29 14:49:00|4467.5|4467.5|4469.5|4469|4469.5|4469|4467.5|4467.5|650
1640789350000|2021-12-29 14:49:10|4469|4468.5|4469|4468|4469|4469|4468.5|4468|705
1640789360000|2021-12-29 14:49:20|4468.5|4468.5|4470|4469.5|4470|4469.5|4468.5|4468|1301
1640789370000|2021-12-29 14:49:30|4470.5|4469|4471.5|4470.5|4472|4471|4470|4469|0
1640789390000|2021-12-29 14:49:50|4472|4471|4471|4470.5|4472.5|4471.5|4471|4470.5|529
1640789400000|2021-12-29 14:50:00|4470.5|4470|4469|4468|4470.5|4470|4469|4468|1334
1640789410000|2021-12-29 14:50:10|4468.5|4467.5|4467.5|4467|4468.5|4467.5|4467.5|4466.5|985
1640789420000|2021-12-29 14:50:20|4467|4466.5|4468|4467.5|4468|4467.5|4467|4466.5|506
1640789430000|2021-12-29 14:50:30|4468.5|4468|4468|4467.5|4469|4468|4468|4467|125
1640789440000|2021-12-29 14:50:40|4468.5||4468||4468.5||4468||0
1640789450000|2021-12-29 14:50:50|4467.5|4467|4468.5|4467.5|4469|4468.5|4467.5|4467|335
1640789460000|2021-12-29 14:51:00|4468|4468|4467.5|4467|4468.5|4468|4467.5|4467|293
1640789470000|2021-12-29 14:51:10|4467|4466.5|4467.5|4466.5|4467.5|4467|4467|4466.5|175
1640789480000|2021-12-29 14:51:20|4467|4467|4467.5|4467|4467.5|4467|4467|4466.5|175
1640789490000|2021-12-29 14:51:30|4468|4466.5|4468.5|4468|4468.5|4468|4468|4466.5|817
1640789500000|2021-12-29 14:51:40|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468.5|372
1640789510000|2021-12-29 14:51:50|4469.5|4469|4469.5|4469|4469.5|4469|4469|4469|228
1640789520000|2021-12-29 14:52:00|4470|4469.5|4470.5|4470|4471|4470.5|4470|4469.5|2081
1640789540000|2021-12-29 14:52:20|4470|4469.5|4469.5|4469|4470|4469.5|4469.5|4469|985
1640789550000|2021-12-29 14:52:30|4470|4469.5|4470|4469|4470|4469.5|4469.5|4469|206
1640789560000|2021-12-29 14:52:40|4470.5|4469.5|4470.5|4469.5|4470.5|4470|4470|4469|1104
1640789570000|2021-12-29 14:52:50|4470|4470|4470.5|4470|4470.5|4470|4470|4469.5|41
1640789580000|2021-12-29 14:53:00|4471|4469.5|4471|4470.5|4471.5|4471|4470.5|4469.5|832
1640789590000|2021-12-29 14:53:10|4471.5|4470|4471|4470.5|4471.5|4471|4471|4470|29
1640789600000|2021-12-29 14:53:20|4471.5|4471|4471.5|4471|4472|4471|4471.5|4471|378
1640789610000|2021-12-29 14:53:30|4472|4471.5|4471.5|4471|4472|4471.5|4471.5|4471|291
1640789620000|2021-12-29 14:53:40|4471|4470.5|4472|4471.5|4472.5|4471.5|4471|4470.5|1623
1640789630000|2021-12-29 14:53:50|4472.5|4472|4473|4472|4473.5|4472.5|4472|4471.5|1574
1640789640000|2021-12-29 14:54:00|4472.5|4472.5|4474.5|4473.5|4474.5|4474|4472.5|4472.5|1957
1640789650000|2021-12-29 14:54:10|4474|4474|4475|4474.5|4475.5|4475|4474|4474|260
1640789660000|2021-12-29 14:54:20|4475.5|4475|4476.5|4475.5|4476.5|4475.5|4475|4475|2040
1640789670000|2021-12-29 14:54:30|4476|4475|4475.5|4475|4476.5|4475|4475.5|4475|1500
1640789680000|2021-12-29 14:54:40|4476|4475.5|4474|4473.5|4476|4475.5|4474|4473|3068
1640789690000|2021-12-29 14:54:50|4474.5|4474|4475.5|4475|4476|4475.5|4474.5|4474|1004
1640789700000|2021-12-29 14:55:00|4475|4474.5|4474.5|4474|4475|4474.5|4474.5|4473.5|1525
1640789710000|2021-12-29 14:55:10|4475|4473.5|4472|4471|4475|4474|4472|4471|2880
1640789720000|2021-12-29 14:55:20|4471.5|4470.5|4471|4470.5|4471.5|4471|4471|4470|935
1640789730000|2021-12-29 14:55:30|4471.5|4471|4473|4472.5|4473|4472.5|4471.5|4471|613
1640789740000|2021-12-29 14:55:40|4473.5|4473|4473.5|4472.5|4473.5|4473|4473|4472.5|93
1640789750000|2021-12-29 14:55:50|4473|4472|4472.5|4471.5|4473|4472|4472|4471.5|755
1640789760000|2021-12-29 14:56:00|4472|4471|4472|4471|4472.5|4472|4471.5|4471|1548
1640789770000|2021-12-29 14:56:10|4471.5|4471.5|4471.5|4471|4472|4471.5|4471.5|4471|501
1640789780000|2021-12-29 14:56:20|4472|4471.5|4472.5|4471.5|4472.5|4471.5|4471.5|4471|499
1640789790000|2021-12-29 14:56:30|4473|4472|4473|4472.5|4473|4472.5|4473|4472|438
1640789800000|2021-12-29 14:56:40|4472.5|4472|4472.5|4472|4472.5|4472|4472|4471.5|844
1640789810000|2021-12-29 14:56:50|4472|4471.5|4472|4471.5|4472.5|4471.5|4472|4471.5|965
1640789820000|2021-12-29 14:57:00|||||||||18
1640789830000|2021-12-29 14:57:10|4472.5|4472|4472.5|4471.5|4472.5|4472|4471.5|4471|299
1640789840000|2021-12-29 14:57:20|4472|4472|4472|4471.5|4472.5|4472|4472|4471.5|403
1640789850000|2021-12-29 14:57:30|4471.5|4471|4471|4470.5|4471.5|4471|4470.5|4470|642
1640789860000|2021-12-29 14:57:40|4471.5|4471|4471.5|4471|4471.5|4471|4471|4470.5|237
1640789870000|2021-12-29 14:57:50|4471|4470.5|4471|4470.5|4471|4471|4471|4470.5|10
1640789880000|2021-12-29 14:58:00|4470.5|4470|4470.5|4470|4470.5|4470|4470.5|4470|1291
1640789890000|2021-12-29 14:58:10|4470|4469.5|4471|4470|4471|4470|4470|4469.5|1032
1640789900000|2021-12-29 14:58:20|4470.5||4470.5||4470.5||4470.5||0
1640789910000|2021-12-29 14:58:30|4470|4469.5|4470|4469|4470|4469.5|4470|4469|1211
1640789920000|2021-12-29 14:58:40|4470.5|4469.5|4470.5|4470|4471|4470|4470.5|4469.5|354
1640789940000|2021-12-29 14:59:00|4470|4469.5|4469.5|4469|4470.5|4470|4469.5|4469|692
1640789950000|2021-12-29 14:59:10|4470|4469.5|4471|4470|4471|4470.5|4469.5|4469|2078
1640789960000|2021-12-29 14:59:20|4470.5|4470.5|4470.5|4470|4471|4470.5|4470.5|4470|179
1640789970000|2021-12-29 14:59:30|4470|4469.5|4470|4469.5|4470|4469.5|4470|4469.5|580
1640789980000|2021-12-29 14:59:40|4469.5|4469|4468|4467.5|4469.5|4469|4468|4467.5|612
1640789990000|2021-12-29 14:59:50|4468.5|4467|4469|4468|4469|4468|4468|4467|968
1640790000000|2021-12-29 15:00:00|4469.5|4468.5|4469|4468|4469.5|4469|4469|4468|293
1640790010000|2021-12-29 15:00:10|4468.5|4468.5|4469|4468.5|4469|4468.5|4468.5|4467.5|553
1640790020000|2021-12-29 15:00:20||4468||4468||4468.5||4468|117
1640790030000|2021-12-29 15:00:30|4469.5|4468.5|4467.5|4466.5|4469.5|4469|4467.5|4466.5|965
1640790040000|2021-12-29 15:00:40|4467|4466|4467|4466.5|4467.5|4466.5|4466.5|4466|192
1640790050000|2021-12-29 15:00:50|4467.5|4466|4468|4467|4468|4467|4467|4466|289
1640790060000|2021-12-29 15:01:00|4467.5|4467.5|4469|4468.5|4469|4468.5|4467.5|4466.5|148
1640790070000|2021-12-29 15:01:10|4468.5|4468|4469.5|4469|4469.5|4469|4468.5|4468|611
1640790080000|2021-12-29 15:01:20|4469|4468.5|4469|4468|4469|4468.5|4469|4468|290
1640790090000|2021-12-29 15:01:30|4469.5|4468.5|4469|4468|4469.5|4468.5|4468.5|4468|60
1640790100000|2021-12-29 15:01:40|4468.5|4467.5|4468|4467.5|4468.5|4468|4468|4467.5|1080
1640790110000|2021-12-29 15:01:50|4467.5|4467|4468|4467|4468|4467.5|4467.5|4467|199
1640790120000|2021-12-29 15:02:00|4468.5|4467.5|4469.5|4469|4469.5|4469|4468.5|4467|375
1640790130000|2021-12-29 15:02:10|4469|4468.5|4468.5|4468|4469.5|4468.5|4468.5|4468|59
1640790140000|2021-12-29 15:02:20|4469|4468.5|4470|4469.5|4470|4469.5|4469|4468.5|690
1640790150000|2021-12-29 15:02:30|4470.5|4470|4471|4470|4471|4470|4470.5|4470|552
1640790160000|2021-12-29 15:02:40|4470.5|4470.5|4472.5|4472|4473.5|4472.5|4470.5|4470.5|2801
1640790170000|2021-12-29 15:02:50|4472|4471.5|4471.5|4471|4472.5|4471.5|4471.5|4471|1195
1640790180000|2021-12-29 15:03:00|4472|4471.5|4473.5|4473|4474|4473.5|4472|4471|927
1640790190000|2021-12-29 15:03:10|4474|4473.5|4475|4474|4475|4474|4473.5|4473|315
1640790200000|2021-12-29 15:03:20|4474.5|4474.5|4474.5|4474|4475.5|4474.5|4474.5|4474|22
1640790210000|2021-12-29 15:03:30|4474|4473.5|4474.5|4474|4474.5|4474|4474|4473.5|986
1640790220000|2021-12-29 15:03:40|4474|4473.5|4473.5|4473|4474|4473.5|4473.5|4473|1260
1640790230000|2021-12-29 15:03:50|4474|4473.5|4474|4473.5|4474|4473.5|4474|4473|180
1640790240000|2021-12-29 15:04:00|4474.5|4474|4474|4473|4475.5|4474.5|4473.5|4472.5|3782
1640790250000|2021-12-29 15:04:10|4474.5|4473.5|4475|4474|4475|4474.5|4474.5|4473.5|566
1640790260000|2021-12-29 15:04:20|4474.5|4474.5|4475.5|4475|4475.5|4475|4474.5|4474|607
1640790270000|2021-12-29 15:04:30|4475|4474.5|4475|4474.5|4475|4474.5|4475|4474.5|587
1640790280000|2021-12-29 15:04:40|4475.5|4475|4475.5|4474.5|4475.5|4475|4475|4474.5|82
1640790290000|2021-12-29 15:04:50|4476|4475|4476|4475.5|4477|4476|4476|4475|974
1640790300000|2021-12-29 15:05:00|4476.5|4476|4477|4476|4477|4476|4475|4474.5|840
1640790310000|2021-12-29 15:05:10|4476.5|4476.5|4476|4475.5|4476.5|4476.5|4476|4475.5|1348
1640790320000|2021-12-29 15:05:20|4476.5|4476|4477|4476.5|4477|4476.5|4476.5|4476|243
1640790330000|2021-12-29 15:05:30|4477.5|4477|4477.5|4477|4478|4477.5|4477|4476.5|823
1640790340000|2021-12-29 15:05:40|4478|4477.5|4478|4477.5|4478.5|4478|4478|4477.5|1081
1640790350000|2021-12-29 15:05:50|4477.5|4477|4478|4477|4478|4477|4477.5|4477|503
1640790360000|2021-12-29 15:06:00|4477.5|4476.5|4477.5|4476.5|4477.5|4477|4476.5|4476|1054
1640790370000|2021-12-29 15:06:10|4477|4477|4478.5|4477.5|4478.5|4478|4477|4477|331
1640790380000|2021-12-29 15:06:20|4478|4477|4477.5|4476.5|4478|4477.5|4476.5|4476|690
1640790390000|2021-12-29 15:06:30|4477|4477|4478.5|4478|4478.5|4478|4477|4476.5|69
1640790400000|2021-12-29 15:06:40|4478|4477.5|4478.5|4478|4478.5|4478|4478|4477.5|518
1640790410000|2021-12-29 15:06:50|4478|4477.5|4477.5|4477|4478.5|4477.5|4477|4476.5|1039
1640790420000|2021-12-29 15:07:00|4477|4476.5|4476.5|4476|4477|4476.5|4476.5|4476|990
1640790430000|2021-12-29 15:07:10|4477|4476.5|4477|4476.5|4477|4476.5|4476.5|4476|103
1640790440000|2021-12-29 15:07:20|4477.5|4477|4478|4477.5|4478|4477.5|4477.5|4477|1295
1640790450000|2021-12-29 15:07:30|4478.5|4478|4478|4477.5|4479.5|4479|4477.5|4476.5|1820
1640790460000|2021-12-29 15:07:40|4477.5|4477|4478.5|4478|4478.5|4478|4477.5|4477|516
1640790470000|2021-12-29 15:07:50|4479|4478.5|4478.5|4478|4479.5|4479|4478.5|4478|1207
1640790480000|2021-12-29 15:08:00|4479|4478.5|4478.5|4478|4479|4478.5|4478.5|4478|100
1640790490000|2021-12-29 15:08:10|4479|4478.5|4479|4478.5|4479.5|4478.5|4478.5|4478|422
1640790500000|2021-12-29 15:08:20|4479.5|4478|4479.5|4479|4479.5|4479|4479.5|4478|0
1640790510000|2021-12-29 15:08:30|4479|4478.5|4479.5|4478.5|4479.5|4478.5|4479|4478.5|900
1640790520000|2021-12-29 15:08:40|4480|4479|4481|4480.5|4481|4480.5|4480|4479|694
1640790530000|2021-12-29 15:08:50|4481.5|4481|4481.5|4481|4482|4481.5|4481.5|4481|399
1640790540000|2021-12-29 15:09:00|4481|4480.5|4481.5|4481|4481.5|4481|4481|4480.5|0
1640790560000|2021-12-29 15:09:20|4481|4480.5|4482|4481|4482|4481.5|4481|4480.5|2015
1640790570000|2021-12-29 15:09:30|4481.5|4481.5|4482.5|4482|4483|4482.5|4481.5|4481.5|3528
1640790580000|2021-12-29 15:09:40|4483|4482.5|4482|4481|4483|4482.5|4481.5|4481|1457
1640790590000|2021-12-29 15:09:50||4481.5||4481.5||4481.5||4481|9
1640790600000|2021-12-29 15:10:00|4482.5|4482|4483|4482.5|4483|4482.5|4482.5|4482|97
1640790610000|2021-12-29 15:10:10|4482.5|4482|4482.5|4482|4483|4482.5|4482.5|4482|17
1640790620000|2021-12-29 15:10:20|4482|4481.5|4482.5|4482|4482.5|4482|4482|4481.5|693
1640790630000|2021-12-29 15:10:30|4482|4481.5|4483|4482|4483|4482|4482|4481|1946
1640790640000|2021-12-29 15:10:40|4482.5|4481.5|4482.5|4482|4482.5|4482|4482|4481.5|630
1640790650000|2021-12-29 15:10:50|4482|4481.5|4482|4481.5|4482|4482|4482|4481.5|656
1640790660000|2021-12-29 15:11:00|4481.5|4481|4482|4481.5|4482.5|4482|4481.5|4481|1076
1640790670000|2021-12-29 15:11:10|4482.5|4481|4482|4481.5|4482.5|4481.5|4481.5|4481|266
1640790680000|2021-12-29 15:11:20|4482.5|4482|4482.5|4482|4482.5|4482|4482.5|4482|128
1640790690000|2021-12-29 15:11:30|4482|4481.5|4482|4481.5|4482.5|4482|4482|4481.5|863
1640790700000|2021-12-29 15:11:40|4481.5|4481|4481.5|4481|4482|4481|4481|4480.5|1353
1640790710000|2021-12-29 15:11:50|4481|4480.5|4481.5|4481|4481.5|4481|4480.5|4480|389
1640790720000|2021-12-29 15:12:00|4482|4481.5|4482|4481.5|4482|4481.5|4482|4481.5|316
1640790730000|2021-12-29 15:12:10|4482.5|4482|4482.5|4482|4483|4482.5|4482|4481.5|332
1640790740000|2021-12-29 15:12:20|4483|4482.5|4480.5|4480|4483|4482.5|4480.5|4480|1112
1640790750000|2021-12-29 15:12:30|4480|4479.5|4480|4479.5|4480.5|4480|4480|4479|626
1640790760000|2021-12-29 15:12:40|4480.5|4480|4478.5|4478|4480.5|4480|4478.5|4478|608
1640790770000|2021-12-29 15:12:50|4478|4477.5|4476|4475|4478|4477.5|4476|4475|614
1640790780000|2021-12-29 15:13:00|4475.5|4474.5|4478|4477|4478|4477.5|4475|4474.5|1459
1640790790000|2021-12-29 15:13:10|4478.5|4477.5|4479|4478|4479|4478.5|4478.5|4477.5|2249
1640790800000|2021-12-29 15:13:20|4478.5|4477.5|4478|4477.5|4478.5|4477.5|4477.5|4477|932
1640790810000|2021-12-29 15:13:30|4478.5|4478|4480|4479|4480.5|4480|4478.5|4478|790
1640790820000|2021-12-29 15:13:40||4479.5||4479.5||4479.5||4479|0
1640790830000|2021-12-29 15:13:50|4479.5|4479|4480.5|4479.5|4480.5|4479.5|4479.5|4479|760
1640790840000|2021-12-29 15:14:00|4480|4480|4480.5|4479.5|4481.5|4480.5|4480|4479.5|652
1640790850000|2021-12-29 15:14:10|4481|4480|4482.5|4481.5|4482.5|4481.5|4481|4480|386
1640790860000|2021-12-29 15:14:20|4483|4482|4483|4482.5|4483|4482.5|4482.5|4482|0
1640790870000|2021-12-29 15:14:30|4483.5|4483|4483.5|4483|4484|4483|4483|4482.5|1057
1640790880000|2021-12-29 15:14:40|4483|4482.5|4483|4482.5|4483|4482.5|4482.5|4482|1261
1640790890000|2021-12-29 15:14:50|4483.5|4483|4484|4483.5|4485|4484|4483.5|4483|7707
1640790900000|2021-12-29 15:15:00|4484.5|4484|4483.5|4483|4484.5|4484|4483|4482.5|1910
1640790910000|2021-12-29 15:15:10|4484|4482.5|4485|4484.5|4485.5|4484.5|4484|4482.5|1228
1640790920000|2021-12-29 15:15:20|4484.5|4484|4483.5|4482.5|4484.5|4484|4483|4482.5|2597
1640790930000|2021-12-29 15:15:30|4483|4483|4482|4481|4483.5|4483|4482|4481|2549
1640790940000|2021-12-29 15:15:40|4482.5|4481.5|4482|4481.5|4483|4482|4482|4481.5|1511
1640790950000|2021-12-29 15:15:50|4481.5|4481|4481|4480.5|4481.5|4481|4481|4480.5|474
1640790960000|2021-12-29 15:16:00|4481.5|4481|4479.5|4479|4482|4481|4479|4478.5|4500
1640790970000|2021-12-29 15:16:10|4479|4478.5|4479.5|4479|4479.5|4479|4479|4478.5|1350
1640790980000|2021-12-29 15:16:20|4479|4478.5|4480.5|4480|4480.5|4480|4479|4478.5|256
1640790990000|2021-12-29 15:16:30|4481|4479.5|4481.5|4481|4482|4481|4481|4479.5|894
1640791000000|2021-12-29 15:16:40|4482|4480.5|4481.5|4480.5|4482|4481|4481|4480.5|732
1640791010000|2021-12-29 15:16:50|4481|4481|4481|4480.5|4481.5|4481|4481|4480.5|532
1640791020000|2021-12-29 15:17:00|4481.5|4481|4482.5|4481.5|4482.5|4482|4481|4480.5|352
1640791030000|2021-12-29 15:17:10|4482|4482|4482.5|4482|4482.5|4482|4482|4481.5|153
1640791040000|2021-12-29 15:17:20|4483|4482.5|4483|4482|4483.5|4483|4482.5|4482|578
1640791050000|2021-12-29 15:17:30|4482.5|4482.5|4484|4483|4484|4483|4482|4481.5|2636
1640791060000|2021-12-29 15:17:40|4483.5|4483.5|4486|4485.5|4486|4485.5|4483.5|4483|0
1640791070000|2021-12-29 15:17:50|4485.5|4485|4485.5|4484.5|4486|4485.5|4485|4484|1133
1640791080000|2021-12-29 15:18:00|4485|4485|4486|4485.5|4486.5|4486|4484.5|4484|1571
1640791090000|2021-12-29 15:18:10|4486.5|4486|4488|4487.5|4488.5|4487.5|4486|4485.5|1673
1640791100000|2021-12-29 15:18:20|4488.5|4488|4488.5|4487.5|4489|4488|4488|4487.5|326
1640791110000|2021-12-29 15:18:30|4488|4488|4488|4487.5|4488.5|4488|4488|4487.5|1182
1640791120000|2021-12-29 15:18:40|4488.5|4488|4489|4488|4489|4488.5|4488|4487.5|3001
1640791130000|2021-12-29 15:18:50|4488.5||4488.5||4489||4488.5||31
1640791140000|2021-12-29 15:19:00|4489|4488.5|4488|4487|4489|4488.5|4487.5|4487|2733
1640791150000|2021-12-29 15:19:10||4487.5||4487.5||4487.5||4487|210
1640791160000|2021-12-29 15:19:20|4488.5|4488|4488.5|4488|4489|4488.5|4488.5|4488|56
1640791170000|2021-12-29 15:19:30|4489|4488.5|4490.5|4489.5|4490.5|4490|4488.5|4488.5|293
1640791180000|2021-12-29 15:19:40||4490||4489.5||4490||4489|11
1640791190000|2021-12-29 15:19:50|4490|4489|4488.5|4488|4490|4489.5|4488.5|4488|2473
1640791200000|2021-12-29 15:20:00|4489|4488.5|4488.5|4488|4489.5|4489|4488.5|4488|219
1640791210000|2021-12-29 15:20:10|4488|4487.5|4489|4488.5|4489|4488.5|4488|4487.5|766
1640791220000|2021-12-29 15:20:20|4489.5|4489|4490|4489|4490|4489.5|4489.5|4488.5|1092
1640791230000|2021-12-29 15:20:30|4489.5|4488.5|4489.5|4488.5|4489.5|4489|4489|4488.5|60
1640791240000|2021-12-29 15:20:40|4489|4489|4490|4489.5|4490|4489.5|4489|4488.5|386
1640791250000|2021-12-29 15:20:50|4490.5|4490|4491|4490.5|4491.5|4491|4490.5|4489.5|973
1640791260000|2021-12-29 15:21:00|4491.5|4490|4491|4490.5|4491.5|4490.5|4490.5|4490|485
1640791270000|2021-12-29 15:21:10|4490.5|4490|4490.5|4489.5|4491.5|4490.5|4490|4489.5|587
1640791280000|2021-12-29 15:21:20|4491|4490|4492|4491|4492|4491|4491|4489.5|430
1640791290000|2021-12-29 15:21:30|4492.5|4491.5|4492.5|4491.5|4492.5|4492|4491|4490.5|1426
1640791300000|2021-12-29 15:21:40|4492|4491|4492.5|4492|4493|4492|4491.5|4491|1704
1640791310000|2021-12-29 15:21:50|4492|4491.5|4492.5|4491.5|4492.5|4491.5|4492|4491.5|769
1640791320000|2021-12-29 15:22:00|4493|4492|4493|4492.5|4493.5|4493|4492.5|4491.5|2113
1640791330000|2021-12-29 15:22:10|4492.5|4492|4493|4492|4493|4492.5|4492.5|4492|972
1640791340000|2021-12-29 15:22:20|4492.5|4491.5|4492|4491.5|4493|4492|4492|4491.5|1074
1640791350000|2021-12-29 15:22:30|4491.5|4491|4492.5|4492|4492.5|4492|4491.5|4491|1085
1640791360000|2021-12-29 15:22:40|4492|4491.5|4493.5|4492.5|4493.5|4493|4492|4491.5|507
1640791370000|2021-12-29 15:22:50|4493|4493|4493.5|4493|4493.5|4493|4492.5|4492|903
1640791380000|2021-12-29 15:23:00|4494|4493.5|4493.5|4493|4494.5|4493.5|4493.5|4493|302
1640791390000|2021-12-29 15:23:10|4493|4492.5|4493.5|4493|4494|4493|4493|4492.5|2618
1640791400000|2021-12-29 15:23:20|4493|4492.5|4494|4493.5|4494|4493.5|4493|4492.5|910
1640791410000|2021-12-29 15:23:30|4494.5|4494|4494.5|4493.5|4494.5|4494|4494|4493.5|329
1640791420000|2021-12-29 15:23:40|4494|4494|4494.5|4493.5|4494.5|4494|4494|4493.5|286
1640791430000|2021-12-29 15:23:50|4494||4494.5||4494.5||4494||0
1640791440000|2021-12-29 15:24:00|4494|4494|4496|4495|4496|4495|4494|4493.5|1092
1640791450000|2021-12-29 15:24:10|4495.5|4494.5|4495.5|4495|4496|4495|4495.5|4494.5|124
1640791460000|2021-12-29 15:24:20|4495|4494.5|4494.5|4493.5|4495.5|4494.5|4494|4493.5|3358
1640791470000|2021-12-29 15:24:30|4494|4494|4495.5|4494.5|4495.5|4495|4494|4493.5|1617
1640791490000|2021-12-29 15:24:50|4496|4495|4496|4495|4496.5|4495.5|4495.5|4495|1171
1640791500000|2021-12-29 15:25:00|4495.5|4495.5|4494.5|4494|4496|4495.5|4494.5|4494|2740
1640791510000|2021-12-29 15:25:10|4494|4493.5|4496|4495|4496.5|4495.5|4494|4493.5|564
1640791520000|2021-12-29 15:25:20|4495.5|4494.5|4494|4493|4496|4494.5|4493.5|4493|4895
1640791530000|2021-12-29 15:25:30|4493.5|4493.5|4495|4494|4495|4494.5|4493.5|4493.5|857
1640791540000|2021-12-29 15:25:40|4494.5|4493.5|4494.5|4493.5|4494.5|4494|4494|4493.5|670
1640791550000|2021-12-29 15:25:50|4495|4494|4494.5|4494|4495|4494.5|4494.5|4494|442
1640791560000|2021-12-29 15:26:00|4494|4493.5|4493|4492|4494.5|4494|4493|4492|1374
1640791570000|2021-12-29 15:26:10|4492.5|4492.5|4492.5|4492|4492.5|4492.5|4492|4491.5|462
1640791580000|2021-12-29 15:26:20|4493|4491.5|4493|4492.5|4493|4492.5|4493|4491.5|206
1640791590000|2021-12-29 15:26:30|4493.5|4493|4492|4491|4493.5|4493|4491.5|4490.5|2341
1640791600000|2021-12-29 15:26:40|4491.5|4490.5|4491|4490.5|4491.5|4490.5|4491|4490.5|211
1640791610000|2021-12-29 15:26:50|4491.5|4491|4491|4490.5|4491.5|4491|4491|4490.5|144
1640791620000|2021-12-29 15:27:00|4491.5|4490|4491|4490|4491.5|4490.5|4490|4489|1556
1640791630000|2021-12-29 15:27:10|4490.5|4490.5|4491|4490.5|4491|4490.5|4490.5|4490|24
1640791640000|2021-12-29 15:27:20|4490.5|4490|4491.5|4490.5|4491.5|4491|4489.5|4489|1167
1640791650000|2021-12-29 15:27:30|4492|4491|4492|4491.5|4492|4491.5|4491.5|4491|13
1640791660000|2021-12-29 15:27:40|4491.5|4491|4490.5|4489.5|4491.5|4491|4490|4489.5|2466
1640791670000|2021-12-29 15:27:50|4490|4489|4489.5|4489|4490|4489|4489.5|4488.5|482
1640791680000|2021-12-29 15:28:00|4490|4489.5|4488.5|4488|4490|4489.5|4488.5|4488|840
1640791690000|2021-12-29 15:28:10|4488|4487.5|4489|4488.5|4489.5|4488.5|4488|4487.5|546
1640791700000|2021-12-29 15:28:20|4489.5|4489|4489.5|4489|4490|4489|4489|4488.5|281
1640791710000|2021-12-29 15:28:30|4490|4488.5|4489.5|4489|4490|4489|4489.5|4488.5|0
1640791720000|2021-12-29 15:28:40|4489|4488.5|4489.5|4489|4489.5|4489|4489|4488.5|0
1640791730000|2021-12-29 15:28:50|4490|4489.5|4490|4489.5|4490|4489.5|4490|4489.5|37
1640791740000|2021-12-29 15:29:00|4489.5|4489|4489.5|4488.5|4489.5|4489|4489|4488.5|963
1640791750000|2021-12-29 15:29:10|4489|4489|4488|4487|4489.5|4489|4488|4487|648
1640791760000|2021-12-29 15:29:20|4487.5|4486.5|4487.5|4487|4488|4487|4487|4486.5|115
1640791770000|2021-12-29 15:29:30||4486.5||4487||4487||4486.5|242
1640791790000|2021-12-29 15:29:50|4488|4487.5|4487.5|4487|4488|4487.5|4487.5|4487|48
1640791800000|2021-12-29 15:30:00|4488|4487.5|4489.5|4489|4490.5|4489.5|4488|4487.5|2301
1640791810000|2021-12-29 15:30:10|4490|4488.5|4489.5|4489|4490|4489|4489|4488.5|640
1640791820000|2021-12-29 15:30:20|4490|4489.5|4490|4489.5|4491|4490.5|4489.5|4489|1290
1640791830000|2021-12-29 15:30:30|4489.5|4489|4489|4488|4490|4489.5|4488.5|4488|442
1640791840000|2021-12-29 15:30:40|4488.5|4487.5|4488.5|4487.5|4488.5|4487.5|4487.5|4487|748
1640791850000|2021-12-29 15:30:50|4489|4488|4491.5|4490.5|4491.5|4491|4489|4488|658
1640791860000|2021-12-29 15:31:00|4491|4491|4492.5|4491.5|4492.5|4492|4491|4490.5|1651
1640791870000|2021-12-29 15:31:10|4492|4492|4492.5|4492|4493|4492|4492|4491.5|411
1640791880000|2021-12-29 15:31:20|||||||||73
1640791890000|2021-12-29 15:31:30|4492|4491.5|4494|4493.5|4494|4493.5|4492|4491.5|1150
1640791900000|2021-12-29 15:31:40|4493.5|4493|4493.5|4492.5|4494|4493.5|4493|4492.5|2050
1640791910000|2021-12-29 15:31:50|4493|4493|4494|4493|4494.5|4494|4492|4491.5|8639
1640791920000|2021-12-29 15:32:00|4493.5|4493.5|4494|4493.5|4494|4493.5|4493.5|4493|21
1640791930000|2021-12-29 15:32:10|4493.5|4493|4493.5|4493|4494|4493.5|4493.5|4493|56
1640791940000|2021-12-29 15:32:20|4494|4493.5|4492.5|4492|4495|4494|4492.5|4492|3749
1640791950000|2021-12-29 15:32:30|4493|4492.5|4491.5|4491|4493.5|4492.5|4491.5|4491|1963
1640791960000|2021-12-29 15:32:40|4492|4491.5|4491.5|4491|4492|4491.5|4491|4490.5|1376
1640791970000|2021-12-29 15:32:50|4492|4491.5|4492|4491.5|4492|4491.5|4492|4491.5|514
1640791980000|2021-12-29 15:33:00|4491.5|4491|4490.5|4490|4492|4491|4490.5|4490|1572
1640791990000|2021-12-29 15:33:10|4491|4490.5|4491.5|4491|4491.5|4491|4490.5|4490|504
1640792000000|2021-12-29 15:33:20|4491|4490.5|4491|4490.5|4491|4490.5|4491|4490.5|238
1640792010000|2021-12-29 15:33:30|4491.5|4491|4491|4490.5|4491.5|4491|4490.5|4490|340
1640792020000|2021-12-29 15:33:40|4491.5|4491|4492|4491.5|4492.5|4492|4491.5|4490.5|1635
1640792030000|2021-12-29 15:33:50|4492.5|4492|4492|4491.5|4492.5|4492|4492|4491.5|248
1640792040000|2021-12-29 15:34:00|4492.5|4491|4492|4491|4492.5|4491.5|4491.5|4491|621
1640792050000|2021-12-29 15:34:10|4491.5|4491.5|4491.5|4491|4492|4491.5|4491.5|4491|2218
1640792060000|2021-12-29 15:34:20|4492|4491.5|4493|4492.5|4493|4492.5|4492|4491.5|1803
1640792070000|2021-12-29 15:34:30|4493.5|4493|4493.5|4493|4494|4493|4493|4492.5|435
1640792080000|2021-12-29 15:34:40|4494|4493.5|4494.5|4494|4495.5|4495|4494|4493.5|2565
1640792090000|2021-12-29 15:34:50|4495|4494.5|4495|4494.5|4495|4494.5|4494.5|4494|857
1640792100000|2021-12-29 15:35:00|4494.5|4494|4494|4493.5|4494.5|4494|4494|4493.5|829
1640792110000|2021-12-29 15:35:10|4493.5|4493|4493|4492.5|4493.5|4493|4493|4492.5|698
1640792120000|2021-12-29 15:35:20|4493.5|4493|4494|4493.5|4494|4493.5|4493|4493|368
1640792130000|2021-12-29 15:35:30|4494.5|4494|4495.5|4494.5|4495.5|4494.5|4494.5|4493.5|430
1640792140000|2021-12-29 15:35:40|4495|4495|4494.5|4494|4495.5|4495|4494.5|4494|549
1640792150000|2021-12-29 15:35:50|||||||||166
1640792160000|2021-12-29 15:36:00|4495|4494.5|4494.5|4494|4495|4494.5|4494.5|4494|180
1640792170000|2021-12-29 15:36:10|4494|4493.5|4494|4493.5|4494.5|4493.5|4493.5|4493|3327
1640792180000|2021-12-29 15:36:20|4494.5|4494|4494.5|4494|4495|4494.5|4494|4493.5|1685
1640792190000|2021-12-29 15:36:30|4495|4494.5|4495.5|4494.5|4495.5|4495|4494.5|4494|5
1640792200000|2021-12-29 15:36:40||4495||4495||4495||4495|7
1640792210000|2021-12-29 15:36:50|4495|4494.5|4494.5|4494|4495|4494.5|4494.5|4494|695
1640792220000|2021-12-29 15:37:00|4494|4493.5|4493.5|4493|4494|4493.5|4493.5|4493|1154
1640792230000|2021-12-29 15:37:10|4494|4493.5|4494.5|4494|4494.5|4494|4494|4493.5|1542
1640792240000|2021-12-29 15:37:20|4495|4494.5|4496.5|4495.5|4497|4496.5|4495|4494.5|621
1640792250000|2021-12-29 15:37:30|4496|4495|4494.5|4494|4496|4495|4494.5|4494|1036
1640792260000|2021-12-29 15:37:40|4494|4493.5|4493|4492.5|4494|4494|4492.5|4492|1552
1640792270000|2021-12-29 15:37:50|4493.5|4493|4493.5|4493|4493.5|4493|4493.5|4493|274
1640792280000|2021-12-29 15:38:00|4494|4493.5|4493.5|4493|4494|4493.5|4493|4492.5|642
1640792290000|2021-12-29 15:38:10|4493|4492.5|4493|4492.5|4493.5|4493|4493|4492.5|0
1640792300000|2021-12-29 15:38:20|4493.5|4493|4493.5|4493|4493.5|4493|4493.5|4493|639
1640792310000|2021-12-29 15:38:30|4494|4492.5|4493|4492.5|4494|4492.5|4493|4492.5|1130
1640792320000|2021-12-29 15:38:40|4492.5|4492|4492.5|4492|4493|4492|4492.5|4491.5|1578
1640792330000|2021-12-29 15:38:50|4492|4491.5|4492.5|4492|4492.5|4492|4492|4491.5|56
1640792340000|2021-12-29 15:39:00|4493|4491.5|4492.5|4492|4493|4492.5|4492.5|4491.5|464
1640792350000|2021-12-29 15:39:10|4493|4491.5|4492|4491.5|4493|4491.5|4492|4491.5|274
1640792360000|2021-12-29 15:39:20|4492.5|4492|4494|4493.5|4494|4493.5|4492.5|4492|471
1640792370000|2021-12-29 15:39:30|4494.5|4494|4494.5|4494|4495|4494|4494|4493.5|351
1640792390000|2021-12-29 15:39:50|4494|4493.5|4494|4493.5|4494|4493.5|4494|4493.5|848
1640792400000|2021-12-29 15:40:00|4494.5|4494|4494.5|4493.5|4494.5|4494|4494.5|4493.5|62
1640792410000|2021-12-29 15:40:10||4494||4494||4494||4494|0
1640792420000|2021-12-29 15:40:20|4495|4493.5|4495|4494.5|4495.5|4494.5|4495|4493.5|72
1640792430000|2021-12-29 15:40:30|4495.5|4495|4496|4495.5|4496.5|4495.5|4495|4494.5|790
1640792440000|2021-12-29 15:40:40|4496.5|4496|4496.5|4495.5|4497|4496|4496.5|4495.5|304
1640792450000|2021-12-29 15:40:50|4496||4496||4496||4496||0
1640792460000|2021-12-29 15:41:00|4495.5|4495|4496.5|4495.5|4496.5|4496|4495|4494|3411
1640792470000|2021-12-29 15:41:10|4496|4495|4496|4495.5|4496|4495.5|4495.5|4495|584
1640792480000|2021-12-29 15:41:20|4496.5|4496|4496.5|4496|4496.5|4496|4496.5|4496|174
1640792490000|2021-12-29 15:41:30|4497|4496.5|4497.5|4497|4498|4497|4497|4496.5|0
1640792500000|2021-12-29 15:41:40|4497|4496.5|4497.5|4496.5|4497.5|4496.5|4497|4496|1837
1640792510000|2021-12-29 15:41:50|4498|4497|4497.5|4497|4498|4497|4497.5|4497|0
1640792520000|2021-12-29 15:42:00|4498|4497.5|4498|4497.5|4499|4498|4497.5|4497|470
1640792530000|2021-12-29 15:42:10|4497.5|4497|4497.5|4497|4498|4497.5|4497|4496.5|380
1640792540000|2021-12-29 15:42:20|||||||||168
1640792550000|2021-12-29 15:42:30|4498|4497.5|4498|4497.5|4498.5|4498|4498|4497.5|349
1640792560000|2021-12-29 15:42:40|4498.5||4498||4498.5||4498||3
1640792570000|2021-12-29 15:42:50|4498.5||4498||4498.5||4498||0
1640792580000|2021-12-29 15:43:00|4498.5|4498|4499|4498.5|4499.5|4499|4498.5|4497.5|1186
1640792590000|2021-12-29 15:43:10|4498.5|4498|4499.5|4499|4500|4499|4498.5|4498|1063
1640792600000|2021-12-29 15:43:20|4499|4498.5|4499|4498|4499.5|4499|4498.5|4498|1115
1640792610000|2021-12-29 15:43:30|4499.5|4498.5|4499.5|4498.5|4499.5|4499|4499|4498.5|411
1640792620000|2021-12-29 15:43:40|4499|4499|4498.5|4498|4499.5|4499|4498.5|4498|1519
1640792630000|2021-12-29 15:43:50|4499|4498.5|4499.5|4498.5|4499.5|4499|4499|4498.5|167
1640792640000|2021-12-29 15:44:00|4500|4499|4500|4499.5|4500.5|4500|4500|4499|2298
1640792650000|2021-12-29 15:44:10|4499.5|4499|4499.5|4499|4500|4499.5|4499.5|4498.5|1071
1640792660000|2021-12-29 15:44:20|4500|4499.5|4499.5|4499|4500|4499.5|4499.5|4499|662
1640792670000|2021-12-29 15:44:30|4500|4499.5|4500|4499.5|4500|4499.5|4499.5|4499|18
1640792690000|2021-12-29 15:44:50|4500.5|4500|4500.5|4500|4501|4500|4500.5|4500|531
1640792700000|2021-12-29 15:45:00|4500|4499.5|4500.5|4500|4501.5|4501|4500|4499.5|1309
1640792720000|2021-12-29 15:45:20|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499.5|44
1640792730000|2021-12-29 15:45:30|4500.5|4500|4501|4500|4501|4500.5|4500|4499.5|1010
1640792740000|2021-12-29 15:45:40|4500.5||4500.5||4501||4500.5||0
1640792750000|2021-12-29 15:45:50|4500|4499.5|4500.5|4500|4500.5|4500|4500|4499.5|185
1640792760000|2021-12-29 15:46:00||4499.5||4500||4500||4499.5|276
1640792770000|2021-12-29 15:46:10|4501|4500.5|4501.5|4501|4501.5|4501|4501|4500.5|532
1640792780000|2021-12-29 15:46:20|4501|4500.5|4501|4500.5|4501|4500.5|4501|4500.5|273
1640792790000|2021-12-29 15:46:30|4500.5|4500|4500.5|4500|4500.5|4500.5|4500.5|4500|1500
1640792800000|2021-12-29 15:46:40|4501|4500.5|4501.5|4501|4502|4501|4501|4500.5|1518
1640792810000|2021-12-29 15:46:50|4502|4501.5|4501.5|4501|4502|4501.5|4501.5|4501|692
1640792820000|2021-12-29 15:47:00|4502|4501.5|4501|4500.5|4502|4501.5|4501|4500.5|2615
1640792830000|2021-12-29 15:47:10|||||||||8
1640792840000|2021-12-29 15:47:20|4501.5|4501|4501|4500.5|4501.5|4501|4501|4500.5|467
1640792850000|2021-12-29 15:47:30|4501.5|4501|4501.5|4501|4501.5|4501|4501|4500.5|447
1640792860000|2021-12-29 15:47:40|4502|4500.5|4502.5|4502|4502.5|4502|4502|4500.5|1453
1640792870000|2021-12-29 15:47:50|4502|4501.5|4502|4501.5|4502.5|4502|4502|4501.5|530
1640792880000|2021-12-29 15:48:00|||||||||150
1640792890000|2021-12-29 15:48:10|4501.5|4501|4502|4501|4502|4501.5|4501.5|4501|4054
1640792900000|2021-12-29 15:48:20|4501.5|4500.5|4501|4500.5|4501.5|4500.5|4501|4500.5|1464
1640792910000|2021-12-29 15:48:30|4501.5|4501|4501|4500.5|4501.5|4501|4501|4500.5|2614
1640792920000|2021-12-29 15:48:40|4500.5|4500|4501|4500|4501|4500.5|4500.5|4500|6129
1640792930000|2021-12-29 15:48:50|4500.5|4500.5|4501|4500.5|4501|4500.5|4500.5|4500|675
1640792940000|2021-12-29 15:49:00|4501.5|4501|4501.5|4501|4501.5|4501|4501.5|4501|1151
1640792950000|2021-12-29 15:49:10|4501|4500.5|4501|4500.5|4501.5|4501|4501|4500.5|3177
1640792960000|2021-12-29 15:49:20|4500.5|4500|4499.5|4499|4500.5|4500|4499|4498.5|6574
1640792970000|2021-12-29 15:49:30|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499|147
1640792980000|2021-12-29 15:49:40|4499.5|4499|4500|4499.5|4500|4499.5|4499.5|4499|1796
1640792990000|2021-12-29 15:49:50|4499.5|4499|4500.5|4500|4501|4500.5|4499.5|4499|2623
1640793000000|2021-12-29 15:50:00|4500|4499.5|4500|4499.5|4500.5|4500|4500|4499.5|7366
1640793010000|2021-12-29 15:50:10|4500.5|4500|4500.5|4499.5|4500.5|4500|4500.5|4499.5|895
1640793020000|2021-12-29 15:50:20|4500|4499|4499.5|4499|4500.5|4499.5|4499|4498.5|4038
1640793030000|2021-12-29 15:50:30|4499|4498.5|4499.5|4499|4499.5|4499|4499|4498.5|22
1640793040000|2021-12-29 15:50:40|4499|4498.5|4499|4498.5|4499|4498.5|4499|4498.5|237
1640793050000|2021-12-29 15:50:50|4499.5|4499|4499|4498.5|4499.5|4499|4499|4498.5|56
1640793060000|2021-12-29 15:51:00|4499.5|4499|4499|4498.5|4499.5|4499|4498.5|4498|755
1640793070000|2021-12-29 15:51:10|||||||||74
1640793080000|2021-12-29 15:51:20|4499.5|4499|4499.5|4498.5|4499.5|4499|4499.5|4498.5|1104
1640793090000|2021-12-29 15:51:30|4499|4499|4499.5|4499|4499.5|4499|4499|4499|116
1640793100000|2021-12-29 15:51:40|4499|4498.5|4499|4498.5|4499|4498.5|4499|4498.5|59
1640793120000|2021-12-29 15:52:00|4498.5|4498|4498.5|4498|4498.5|4498|4498|4497.5|873
1640793130000|2021-12-29 15:52:10|4498|4497.5|4498|4497.5|4498|4497.5|4498|4497.5|0
1640793140000|2021-12-29 15:52:20|4497.5|4497|4497.5|4497|4497.5|4497|4497.5|4497|713
1640793150000|2021-12-29 15:52:30|4497|4496|4496|4495.5|4497.5|4497|4496|4495.5|5238
1640793160000|2021-12-29 15:52:40|||||||||1050
1640793170000|2021-12-29 15:52:50|4496.5|4496|4496|4495.5|4496.5|4496|4496|4495.5|434
1640793180000|2021-12-29 15:53:00|4496.5|4496|4496|4495.5|4496.5|4496|4496|4495.5|730
1640793190000|2021-12-29 15:53:10|4495.5|4495|4495.5|4495|4495.5|4495|4495.5|4495|1022
1640793200000|2021-12-29 15:53:20|4496|4495.5|4496.5|4496|4496.5|4496|4496|4495.5|1113
1640793210000|2021-12-29 15:53:30|4497|4496.5|4497|4496|4497|4496.5|4496.5|4496|1249
1640793220000|2021-12-29 15:53:40|4496.5|4496.5|4497|4496|4497|4496.5|4496.5|4496|373
1640793230000|2021-12-29 15:53:50|4496.5|4495.5|4496|4495.5|4497|4495.5|4496|4495.5|853
1640793240000|2021-12-29 15:54:00|4495.5|4495|4495.5|4494.5|4496|4495|4495|4494.5|958
1640793250000|2021-12-29 15:54:10|4495|4495|4495|4494.5|4495.5|4495|4495|4494.5|59
1640793260000|2021-12-29 15:54:20|4495.5|4495|4495|4494.5|4495.5|4495|4495|4494.5|397
1640793270000|2021-12-29 15:54:30|4495.5|4495|4496.5|4495.5|4496.5|4495.5|4495.5|4495|891
1640793280000|2021-12-29 15:54:40|4496|4496|4495.5|4495|4496.5|4496|4495.5|4495|1003
1640793290000|2021-12-29 15:54:50|4496|4495.5|4496.5|4496|4496.5|4496|4496|4495|215
1640793300000|2021-12-29 15:55:00|4497|4496.5|4498|4497|4498|4497.5|4496.5|4496|349
1640793310000|2021-12-29 15:55:10||4497.5||4497.5||4497.5||4497.5|0
1640793320000|2021-12-29 15:55:20|4498.5|4498|4497.5|4497|4498.5|4498|4497.5|4497|803
1640793330000|2021-12-29 15:55:30|4498|4497.5|4498|4497|4498.5|4498|4497.5|4497|1366
1640793340000|2021-12-29 15:55:40|4497.5|4496.5|4497|4496|4497.5|4496.5|4496.5|4496|163
1640793350000|2021-12-29 15:55:50|4496.5|4496.5|4496.5|4495.5|4497|4496.5|4496|4495.5|991
1640793360000|2021-12-29 15:56:00|4496||4496||4496||4496||10
1640793370000|2021-12-29 15:56:10|4495.5|4495|4495.5|4495|4495.5|4495|4495|4494.5|854
1640793380000|2021-12-29 15:56:20|4495|4494.5|4495.5|4495|4495.5|4495|4495|4494.5|943
1640793390000|2021-12-29 15:56:30|4496|4495.5|4496|4495.5|4496.5|4496|4496|4495.5|920
1640793400000|2021-12-29 15:56:40|4496.5|4496|4496.5|4495.5|4497|4496.5|4496|4495.5|539
1640793410000|2021-12-29 15:56:50|4496|4496|4496.5|4496|4496.5|4496|4496|4496|172
1640793420000|2021-12-29 15:57:00|||||||||8
1640793430000|2021-12-29 15:57:10|4497|4496.5|4496.5|4495.5|4497|4496.5|4496|4495.5|1057
1640793440000|2021-12-29 15:57:20|4496|4496|4496.5|4496|4496.5|4496|4496|4495.5|248
1640793450000|2021-12-29 15:57:30||4495.5||4496||4496||4495.5|0
1640793460000|2021-12-29 15:57:40||4495.5||4496||4496||4495.5|0
1640793470000|2021-12-29 15:57:50|4496|4495.5|4495.5|4495|4496|4495.5|4495.5|4494.5|323
1640793480000|2021-12-29 15:58:00|4496||4495.5||4496||4495.5||361
1640793490000|2021-12-29 15:58:10|4496|4495.5|4494|4493.5|4496|4495.5|4493.5|4493|1961
1640793500000|2021-12-29 15:58:20|4494.5|4494|4495.5|4494.5|4496|4495|4494.5|4493.5|836
1640793510000|2021-12-29 15:58:30|4496|4495|4496.5|4495.5|4496.5|4496|4495.5|4495|821
1640793520000|2021-12-29 15:58:40|4496|4496|4495.5|4495|4496|4496|4495.5|4495|773
1640793530000|2021-12-29 15:58:50|4496|4494.5|4495.5|4495|4496|4495|4495|4494.5|1238
1640793540000|2021-12-29 15:59:00|4496|4495.5|4496.5|4496|4497|4496.5|4496|4495.5|1255
1640793550000|2021-12-29 15:59:10|4497|4496.5|4497|4496|4497.5|4496.5|4496.5|4496|20
1640793560000|2021-12-29 15:59:20|4497.5|4496.5|4497.5|4497|4498|4497|4497.5|4496|18
1640793570000|2021-12-29 15:59:30|4498|4497.5|4497.5|4497|4498|4497.5|4497.5|4497|5
1640793580000|2021-12-29 15:59:40|4497|4496.5|4497.5|4497|4497.5|4497|4496.5|4496|1730
1640793590000|2021-12-29 15:59:50|4497|4496.5|4497.5|4496.5|4497.5|4497|4497|4496.5|283
1640793600000|2021-12-29 16:00:00|4497|4496|4497.5|4497|4497.5|4497|4496|4495.5|4067
1640793610000|2021-12-29 16:00:10|4497|4496.5|4497|4496.5|4497|4496.5|4496.5|4496|1070
1640793630000|2021-12-29 16:00:30|||||||||100
1640793640000|2021-12-29 16:00:40|4497.5|4496|4497.5|4497|4498|4497.5|4497.5|4496|2107
1640793650000|2021-12-29 16:00:50|4498|4497.5|4497.5|4497|4498|4497.5|4497.5|4497|529
1640793660000|2021-12-29 16:01:00|4497|4496.5|4497.5|4496.5|4497.5|4497|4496.5|4496|1802
1640793670000|2021-12-29 16:01:10|4498|4497|4496|4495.5|4498|4497|4496|4495.5|1956
1640793680000|2021-12-29 16:01:20|4496.5|4495|4496|4495.5|4496.5|4496|4496|4495|2641
1640793690000|2021-12-29 16:01:30|4495.5|4495|4496|4495.5|4496|4495.5|4495.5|4495|750
1640793700000|2021-12-29 16:01:40|4496.5|4496|4496.5|4496|4496.5|4496|4496.5|4496|482
1640793710000|2021-12-29 16:01:50|4497|4496.5|4497.5|4496.5|4497.5|4496.5|4497|4496.5|160
1640793720000|2021-12-29 16:02:00|4497|4496|4496|4495.5|4497|4496.5|4496|4495.5|467
1640793730000|2021-12-29 16:02:10|4496.5||4496||4496.5||4496||35
1640793740000|2021-12-29 16:02:20|4496.5|4496|4497|4496.5|4497.5|4497|4496.5|4496|689
1640793750000|2021-12-29 16:02:30|4497.5|4496|4496.5|4496|4497.5|4496|4496.5|4496|1091
1640793760000|2021-12-29 16:02:40|4496|4495.5|4496|4495.5|4496.5|4495.5|4496|4495.5|572
1640793770000|2021-12-29 16:02:50|4496.5|4496|4496|4495.5|4496.5|4496|4496|4495.5|654
1640793780000|2021-12-29 16:03:00|4496.5|4495|4496.5|4495.5|4496.5|4496|4496.5|4495|1339
1640793790000|2021-12-29 16:03:10||4496||4496||4496||4496|0
1640793800000|2021-12-29 16:03:20|4497|4496.5|4496|4495.5|4497|4496.5|4496|4495.5|475
1640793810000|2021-12-29 16:03:30|4495.5|4495|4496|4495.5|4496|4495.5|4495.5|4495|661
1640793820000|2021-12-29 16:03:40|4495.5|4495|4496|4495.5|4497|4496.5|4495.5|4495|11970
1640793830000|2021-12-29 16:03:50|4496.5|4496|4497|4496|4497|4496.5|4496.5|4496|1266
1640793840000|2021-12-29 16:04:00|4497.5|4496.5|4497.5|4497|4497.5|4497|4497.5|4496|212
1640793850000|2021-12-29 16:04:10|4498|4497.5|4497.5|4496.5|4498|4497.5|4497|4496|5759
1640793860000|2021-12-29 16:04:20||4497||4497||4497||4497|13
1640793880000|2021-12-29 16:04:40|4497|4496.5|4498.5|4497.5|4498.5|4498|4497|4496.5|2839
1640793890000|2021-12-29 16:04:50|4498|4498|4498.5|4497.5|4498.5|4498|4498|4497.5|491
1640793900000|2021-12-29 16:05:00|4498|4497|4498|4497|4498|4497.5|4497.5|4497|1456
1640793910000|2021-12-29 16:05:10|4497.5|4497.5|4497.5|4496.5|4497.5|4497.5|4497|4496.5|3541
1640793920000|2021-12-29 16:05:20|4497|4496|4496|4495.5|4497|4496|4496|4495|2436
1640793930000|2021-12-29 16:05:30|4495.5|4495|4495.5|4495|4495.5|4495|4495|4494.5|1381
1640793940000|2021-12-29 16:05:40|||||||||150
1640793950000|2021-12-29 16:05:50|4495|4494.5|4495|4494|4495|4495|4495|4494|1507
1640793960000|2021-12-29 16:06:00|4494.5|4493.5|4494.5|4494|4494.5|4494|4493|4492|2693
1640793970000|2021-12-29 16:06:10|||||||||160
1640793990000|2021-12-29 16:06:30|4494|4493.5|4492|4491.5|4494|4493.5|4492|4491.5|1939
1640794000000|2021-12-29 16:06:40|4491.5|4491|4492|4491.5|4492|4491.5|4491.5|4491|564
1640794010000|2021-12-29 16:06:50|4491.5|4491|4494|4493.5|4494.5|4493.5|4491.5|4491|8405
1640794020000|2021-12-29 16:07:00|4493.5|4493|4493.5|4493|4493.5|4493|4493.5|4493|1943
1640794030000|2021-12-29 16:07:10|4493|4492.5|4493.5|4493|4493.5|4493|4493|4492.5|1177
1640794050000|2021-12-29 16:07:30|4494|4493.5|4494.5|4493.5|4494.5|4493.5|4494|4493.5|609
1640794060000|2021-12-29 16:07:40|4494|4493|4494|4493|4494|4493.5|4493.5|4493|889
1640794070000|2021-12-29 16:07:50|4493.5|4492.5|4492.5|4492|4493.5|4493|4492.5|4492|2628
1640794080000|2021-12-29 16:08:00|||||||||16
1640794090000|2021-12-29 16:08:10|4493|4492.5|4493.5|4493|4493.5|4493|4492.5|4492|888
1640794110000|2021-12-29 16:08:30|4493|4492.5|4493|4492.5|4493.5|4493|4493|4492.5|1768
1640794120000|2021-12-29 16:08:40|4492.5|4492|4492.5|4492|4493|4492.5|4492.5|4492|1220
1640794140000|2021-12-29 16:09:00|4493|4492.5|4493|4492|4493|4492.5|4493|4492|797
1640794150000|2021-12-29 16:09:10|4492.5|4491.5|4492.5|4492|4493|4492|4492|4491.5|1712
1640794160000|2021-12-29 16:09:20|4492|4491.5|4492.5|4492|4492.5|4492|4492|4491.5|322
1640794170000|2021-12-29 16:09:30|4493|4492.5|4493.5|4493|4493.5|4493|4493|4492.5|147
1640794180000|2021-12-29 16:09:40|4494||4493.5||4494||4493.5||0
1640794190000|2021-12-29 16:09:50|4493|4492.5|4493|4492.5|4493.5|4492.5|4493|4492.5|1534
1640794200000|2021-12-29 16:10:00|4492.5|4492|4491.5|4491|4493|4492.5|4491.5|4491|2978
1640794210000|2021-12-29 16:10:10|4492|4491.5|4492|4491.5|4492|4491.5|4492|4491.5|164
1640794220000|2021-12-29 16:10:20|4491.5|4491|4492|4491.5|4492|4491.5|4491.5|4491|1238
1640794230000|2021-12-29 16:10:30|4492.5|4492|4491.5|4491|4493|4492|4491.5|4491|974
1640794240000|2021-12-29 16:10:40|4492||4491.5||4492||4491.5||0
1640794250000|2021-12-29 16:10:50|4491|4490.5|4491|4490.5|4491|4490.5|4490.5|4490|1888
1640794260000|2021-12-29 16:11:00|4490.5|4490|4490|4489.5|4491|4490|4489.5|4489|2079
1640794270000|2021-12-29 16:11:10|4490.5|4490|4490|4489.5|4490.5|4490|4490|4489.5|825
1640794290000|2021-12-29 16:11:30|4489.5|4489|4488.5|4488|4489.5|4489|4488.5|4488|1017
1640794300000|2021-12-29 16:11:40|4489|4488.5|4488|4487.5|4489|4488.5|4488|4487|1836
1640794310000|2021-12-29 16:11:50|4487.5|4487|4487.5|4487|4487.5|4487.5|4487.5|4487|0
1640794320000|2021-12-29 16:12:00|4488|4487.5|4487.5|4486.5|4488|4487.5|4487|4486.5|1363
1640794330000|2021-12-29 16:12:10|4487|4486|4486.5|4486|4487|4486|4486.5|4485.5|664
1640794340000|2021-12-29 16:12:20|4487|4486.5|4487|4486.5|4487|4486.5|4487|4486.5|87
1640794350000|2021-12-29 16:12:30|4487.5|4487|4487|4486.5|4488|4487|4487|4486.5|996
1640794360000|2021-12-29 16:12:40|4486.5|4486|4487|4486|4487|4486.5|4486|4485.5|1566
1640794370000|2021-12-29 16:12:50|4486.5|4485.5|4484.5|4483.5|4486.5|4485.5|4484|4483.5|3315
1640794380000|2021-12-29 16:13:00|4484|4484|4484|4483.5|4485|4484|4484|4483.5|1765
1640794390000|2021-12-29 16:13:10|4483.5|4483|4484|4483.5|4484.5|4484|4483.5|4483|2637
1640794400000|2021-12-29 16:13:20|4484.5|4483|4484|4483.5|4484.5|4483.5|4483.5|4483|1493
1640794410000|2021-12-29 16:13:30|4484.5||4484||4484.5||4484||1587
1640794420000|2021-12-29 16:13:40|4484.5||4484||4484.5||4484||6358
1640794430000|2021-12-29 16:13:50|4484.5|4483|4484.5|4484|4485|4484.5|4483.5|4483|7916
1640794440000|2021-12-29 16:14:00|4485|4484.5|4485.5|4485|4485.5|4485|4485|4484|496
1640794450000|2021-12-29 16:14:10|4485|4484.5|4484|4483.5|4485|4484.5|4484|4483|4715
1640794460000|2021-12-29 16:14:20|4483.5|4483|4482.5|4482|4483.5|4483|4482.5|4482|4387
1640794470000|2021-12-29 16:14:30|4482|4481.5|4481.5|4481|4482|4481.5|4481.5|4480.5|400
1640794480000|2021-12-29 16:14:40|4481|4480.5|4482.5|4482|4482.5|4482|4481|4480.5|1836
1640794490000|2021-12-29 16:14:50|4483.5|4482.5|4483.5|4482.5|4483.5|4482.5|4483|4482|1520
1640794500000|2021-12-29 16:15:00|4483|4483|4485.5|4485|4485.5|4485|4483|4483|918
1640794510000|2021-12-29 16:15:10|4485|4484.5|4485|4484.5|4485.5|4485|4485|4484.5|1426
1640794520000|2021-12-29 16:15:20|||||||||187
1640794540000|2021-12-29 16:15:40|4484.5|4484|4484.5|4484|4484.5|4484|4484.5|4484|404
1640794550000|2021-12-29 16:15:50|4485|4484.5|4485|4484|4485.5|4485|4485|4484|1111
1640794560000|2021-12-29 16:16:00||4484.5||4484.5||4484.5||4484|0
1640794570000|2021-12-29 16:16:10|4484.5|4484|4484.5|4484|4484.5|4484|4484.5|4484|827
1640794580000|2021-12-29 16:16:20|4485|4484.5|4485|4484.5|4485|4484.5|4485|4484|132
1640794590000|2021-12-29 16:16:30|4485.5|4485|4485.5|4485|4485.5|4485|4485.5|4485|237
1640794600000|2021-12-29 16:16:40|4486|4485.5|4485.5|4485|4486|4485.5|4485.5|4485|425
1640794610000|2021-12-29 16:16:50|4485|4484.5|4484|4483.5|4485|4484.5|4484|4483.5|1488
1640794620000|2021-12-29 16:17:00|4484.5|4484|4485.5|4485|4486|4485|4484.5|4484|368
1640794630000|2021-12-29 16:17:10|4485|4484.5|4485|4484.5|4485|4484.5|4485|4484.5|556
1640794650000|2021-12-29 16:17:30|4484.5|4484|4484.5|4484|4484.5|4484|4484|4483.5|921
1640794660000|2021-12-29 16:17:40|4484|4483.5|4484|4483.5|4484|4483.5|4484|4483.5|150
1640794670000|2021-12-29 16:17:50|||||||||236
1640794680000|2021-12-29 16:18:00|4483.5|4483|4484|4483.5|4484|4483.5|4483.5|4483|687
1640794690000|2021-12-29 16:18:10|4484.5|4484|4483.5|4483|4484.5|4484|4483.5|4483|890
1640794700000|2021-12-29 16:18:20|4484|4483.5|4484|4483.5|4484|4483.5|4484|4483.5|66
1640794710000|2021-12-29 16:18:30|4484.5|4483|4484|4483.5|4484.5|4484|4484|4483|178
1640794720000|2021-12-29 16:18:40|4483.5|4483|4484|4483.5|4484|4483.5|4483.5|4483|113
1640794730000|2021-12-29 16:18:50||4483||4483||4483.5||4483|0
1640794740000|2021-12-29 16:19:00|4484.5|4483.5|4484|4483.5|4484.5|4484|4484|4483.5|990
1640794750000|2021-12-29 16:19:10|4483.5|4483|4484|4483.5|4484|4483.5|4483.5|4483|347
1640794760000|2021-12-29 16:19:20|4484.5|4484|4484|4483.5|4484.5|4484|4484|4483.5|1094
1640794770000|2021-12-29 16:19:30||4483||4483.5||4483.5||4483|0
1640794780000|2021-12-29 16:19:40||4483||4483.5||4483.5||4483|0
1640794790000|2021-12-29 16:19:50|4483.5|4483|4483.5|4483|4483.5|4483|4483.5|4483|56
1640794800000|2021-12-29 16:20:00|4484|4483.5|4486|4485|4486|4485|4484|4483.5|2843
1640794810000|2021-12-29 16:20:10|4485.5|4484.5|4485|4484.5|4485.5|4484.5|4485|4484.5|1672
1640794820000|2021-12-29 16:20:20|4485.5|4484|4486.5|4486|4486.5|4486|4484.5|4484|5888
1640794830000|2021-12-29 16:20:30|4486|4485.5|4486|4485.5|4486.5|4486|4485.5|4485|3800
1640794840000|2021-12-29 16:20:40|4486.5|4486|4486.5|4486|4487.5|4487|4486|4486|6878
1640794850000|2021-12-29 16:20:50|4486|4485.5|4486|4485|4486|4485.5|4485.5|4485|3586
1640794860000|2021-12-29 16:21:00|4485.5|4484.5|4484.5|4483.5|4486|4485|4484.5|4483.5|8326
1640794870000|2021-12-29 16:21:10||4484||4484||4484||4484|0
1640794880000|2021-12-29 16:21:20|4485|4483.5|4485|4484.5|4485|4484.5|4484.5|4483.5|2877
1640794890000|2021-12-29 16:21:30||4484||4484||4484.5||4484|54
1640794900000|2021-12-29 16:21:40|4484.5|4483.5|4484.5|4483.5|4484.5|4484|4484|4483.5|839
1640794910000|2021-12-29 16:21:50|4484|4484|4484.5|4484|4484.5|4484|4484|4484|101
1640794920000|2021-12-29 16:22:00|4485|4483.5|4484.5|4483.5|4485|4484.5|4484|4483.5|3060
1640794930000|2021-12-29 16:22:10|4485|4484|4484.5|4484|4485|4484.5|4484|4483.5|472
1640794940000|2021-12-29 16:22:20|4485|4484.5|4484|4483.5|4485|4484.5|4484|4483.5|3706
1640794950000|2021-12-29 16:22:30|4484.5|4484|4485|4484.5|4485.5|4484.5|4484.5|4484|4914
1640794960000|2021-12-29 16:22:40|4485.5|4485|4485|4484|4486|4485.5|4484.5|4484|2687
1640794970000|2021-12-29 16:22:50|4485.5|4484.5|4485|4484|4485.5|4484.5|4484.5|4484|724
1640794980000|2021-12-29 16:23:00|4484.5|4483.5|4483|4482.5|4484.5|4484|4483|4482.5|1225
1640794990000|2021-12-29 16:23:10|4483.5|4483|4484|4483|4484|4483.5|4483.5|4483|1223
1640795000000|2021-12-29 16:23:20|4483.5|4483.5|4485|4484|4485|4484.5|4483.5|4483.5|1016
1640795010000|2021-12-29 16:23:30|4484.5|4484.5|4485|4484|4485|4484.5|4484.5|4484|255
1640795020000|2021-12-29 16:23:40|4485.5|4484.5|4485|4484.5|4485.5|4485|4485|4484|11287
1640795030000|2021-12-29 16:23:50|4485.5|4485|4485|4484.5|4485.5|4485|4485|4484.5|5
1640795040000|2021-12-29 16:24:00|4485.5|4485|4485.5|4485|4485.5|4485|4485|4484.5|623
1640795050000|2021-12-29 16:24:10|4486|4485.5|4485|4484.5|4486|4485.5|4485|4484.5|1763
1640795060000|2021-12-29 16:24:20|4485.5|4484|4485|4484.5|4485.5|4485|4485|4484|2661
1640795080000|2021-12-29 16:24:40||4484||4484.5||4484.5||4484|4898
1640795090000|2021-12-29 16:24:50||4484||4484.5||4484.5||4484|7923
1640795100000|2021-12-29 16:25:00|4484.5|4484|4483.5|4483|4484.5|4484.5|4483.5|4483|7674
1640795110000|2021-12-29 16:25:10|4483|4482.5|4482.5|4482|4483|4483|4482|4481.5|16402
1640795120000|2021-12-29 16:25:20|4482|4481.5|4481.5|4481|4482|4481.5|4481.5|4481|933
1640795130000|2021-12-29 16:25:30|4481|4480.5|4482|4481|4482|4481.5|4481|4480.5|3154
1640795140000|2021-12-29 16:25:40|4481.5|4480.5|4481|4480.5|4481.5|4481|4481|4480.5|520
1640795150000|2021-12-29 16:25:50|4480.5|4480|4480.5|4480|4480.5|4480|4480.5|4480|925
1640795160000|2021-12-29 16:26:00|4479|4478.5|4480.5|4480|4481|4480|4478.5|4478|37307
1640795170000|2021-12-29 16:26:10|4481|4480.5|4480.5|4479.5|4481|4480.5|4480|4479|11944
1640795180000|2021-12-29 16:26:20|4480|4479|4479|4478.5|4480|4479|4478.5|4478|5142
1640795190000|2021-12-29 16:26:30|4479.5|4479|4479.5|4479|4480|4479.5|4479|4479|2852
1640795200000|2021-12-29 16:26:40|4480|4479.5|4480.5|4480|4480.5|4480|4480|4479.5|2443
1640795210000|2021-12-29 16:26:50|4480|4479.5|4480|4479.5|4480.5|4479.5|4480|4479|705
1640795220000|2021-12-29 16:27:00|4479.5|4479|4480.5|4479.5|4480.5|4480|4479.5|4479|357
1640795230000|2021-12-29 16:27:10|||||||||25
1640795240000|2021-12-29 16:27:20|4480|4479|4479.5|4479|4480|4479|4479.5|4479|273
1640795250000|2021-12-29 16:27:30|4480.5|4479.5|4479|4478|4480.5|4479.5|4478.5|4478|9930
1640795260000|2021-12-29 16:27:40|4478.5||4478.5||4479||4478.5||0
1640795270000|2021-12-29 16:27:50|4479.5|4479|4478.5|4477.5|4479.5|4479|4478|4477.5|4580
1640795280000|2021-12-29 16:28:00|4478|4478|4478|4477.5|4478.5|4478|4478|4477.5|532
1640795290000|2021-12-29 16:28:10|4477.5|4477|4476.5|4476|4478|4477.5|4476.5|4476|1572
1640795300000|2021-12-29 16:28:20|4476|4475.5|4476.5|4476|4476.5|4476|4476|4475.5|1248
1640795310000|2021-12-29 16:28:30|4476|4475.5|4475.5|4475|4476.5|4476|4475.5|4475|1693
1640795320000|2021-12-29 16:28:40|4475|4474.5|4474|4473.5|4475|4474.5|4474|4473|2322
1640795330000|2021-12-29 16:28:50|4474.5|4473|4474.5|4473.5|4475.5|4474.5|4474.5|4473|2117
1640795340000|2021-12-29 16:29:00|4475|4474|4474.5|4473.5|4475|4474|4474|4473.5|2104
1640795350000|2021-12-29 16:29:10|4475|4474|4476|4475.5|4476|4475.5|4475|4474|2052
1640795360000|2021-12-29 16:29:20|4476.5|4476|4475.5|4475|4476.5|4476|4475.5|4475|929
1640795370000|2021-12-29 16:29:30|4475|4474.5|4473.5|4473|4475|4475|4473.5|4473|5169
1640795380000|2021-12-29 16:29:40|4473|4472.5|4471.5|4470|4473.5|4472.5|4471.5|4470|8095
1640795390000|2021-12-29 16:29:50|4471|4470.5|4472.5|4471.5|4472.5|4471.5|4470.5|4469|2665
1640851200000|2021-12-30 08:00:00|4489|4487|4489|4485.5|4489|4487|4486.5|4482|36099
1640851210000|2021-12-30 08:00:10|4488.5|4486|4487|4485.5|4489|4486.5|4487|4485.5|609
1640851220000|2021-12-30 08:00:20|4487.5|4486|4484.5|4482.5|4489.5|4487.5|4484|4480|1454
1640851230000|2021-12-30 08:00:30|4485|4483|4488.5|4486.5|4489|4486.5|4485|4483|300
1640851240000|2021-12-30 08:00:40|4489|4486|4488.5|4486|4489|4487.5|4488.5|4486|249
1640851250000|2021-12-30 08:00:50|4488|4485|4487.5|4485.5|4488|4485.5|4486|4485|139
1640851260000|2021-12-30 08:01:00|4487|4485|4486.5|4485|4487|4485.5|4485.5|4484|100
1640851270000|2021-12-30 08:01:10|4486|4484.5|4485.5|4483.5|4486|4485|4485.5|4483|229
1640851280000|2021-12-30 08:01:20|4485|4483|4483.5|4480.5|4485|4483|4483.5|4480|371
1640851290000|2021-12-30 08:01:30|4483|4480|4480.5|4479|4483|4480|4480.5|4478.5|1211
1640851300000|2021-12-30 08:01:40|4481|4478.5|4483.5|4481|4483.5|4481.5|4480|4478.5|525
1640851310000|2021-12-30 08:01:50|4483|4481.5|4482.5|4480.5|4483|4482|4482.5|4480.5|0
1640851320000|2021-12-30 08:02:00|4482|4481|4481.5|4480|4482|4481|4481.5|4479|743
1640851330000|2021-12-30 08:02:10|4482.5|4480.5|4480.5|4478|4482.5|4480.5|4480.5|4478|391
1640851340000|2021-12-30 08:02:20|4480|4479.5|4477.5|4476|4480|4479.5|4477.5|4476|1425
1640851350000|2021-12-30 08:02:30|4479.5|4476.5|4479.5|4476.5|4479.5|4477.5|4479.5|4476|790
1640851360000|2021-12-30 08:02:40||4477||4477||4477||4476.5|200
1640851370000|2021-12-30 08:02:50|4479|4478|4479.5|4478.5|4479.5|4478.5|4479|4478|300
1640851380000|2021-12-30 08:03:00|4480.5|4479|4482.5|4480.5|4482.5|4480.5|4480.5|4479|40
1640851390000|2021-12-30 08:03:10|4483|4481|4482.5|4480.5|4483.5|4481.5|4482.5|4480.5|305
1640851400000|2021-12-30 08:03:20|4482|4479.5|4477.5|4475.5|4482|4479.5|4476|4475|1252
1640851410000|2021-12-30 08:03:30|4477|4475|4476.5|4475|4477|4475|4476.5|4475|108
1640851420000|2021-12-30 08:03:40|4477|4475.5|4477.5|4475.5|4477.5|4475.5|4477|4475.5|202
1640851430000|2021-12-30 08:03:50|4478.5|4476|4478.5|4476.5|4479|4476.5|4478.5|4476|150
1640851440000|2021-12-30 08:04:00|4478|4476|4475.5|4473.5|4478|4476|4475.5|4473|1383
1640851450000|2021-12-30 08:04:10|4476.5|4475|4473.5|4472|4476.5|4475|4473.5|4472|349
1640851460000|2021-12-30 08:04:20|4474|4471.5|4472.5|4471|4474|4473|4472.5|4471|2118
1640851480000|2021-12-30 08:04:40|4473|4471.5|4472.5|4470.5|4473|4471.5|4472.5|4470|1143
1640851490000|2021-12-30 08:04:50|4472|4470|4472|4470.5|4472.5|4470.5|4471.5|4470|452
1640851500000|2021-12-30 08:05:00|4471.5|4470|4471.5|4469.5|4472|4470|4470.5|4469|670
1640851510000|2021-12-30 08:05:10|4471|4469|4470|4469|4471|4469|4469.5|4468.5|502
1640851520000|2021-12-30 08:05:20|4469.5|4468.5|4469|4468|4469.5|4468.5|4469|4468|474
1640851530000|2021-12-30 08:05:30|4469.5|4468.5|4469.5|4468|4470|4468.5|4468.5|4467.5|503
1640851540000|2021-12-30 08:05:40|4469|4468.5|4468|4467|4469|4468.5|4468|4466|1347
1640851550000|2021-12-30 08:05:50|4468.5|4467.5|4468|4467|4468.5|4467.5|4468|4467|751
1640851560000|2021-12-30 08:06:00|||||||||5
1640851570000|2021-12-30 08:06:10|||||||||30
1640851580000|2021-12-30 08:06:20|4468.5|4467.5|4468.5|4467|4470|4467.5|4468.5|4467|1114
1640851590000|2021-12-30 08:06:30|4469.5|4467.5|4469.5|4467.5|4469.5|4467.5|4468|4467|0
1640851600000|2021-12-30 08:06:40|4470|4468|4472.5|4471|4473.5|4472.5|4470|4468|1317
1640851610000|2021-12-30 08:06:50|4473|4470.5|4473.5|4472|4473.5|4472|4473|4470.5|146
1640851620000|2021-12-30 08:07:00|4474|4472.5|4474.5|4473|4474.5|4474|4473|4471.5|1122
1640851630000|2021-12-30 08:07:10|4475|4473.5|4473.5|4471|4475.5|4474|4473.5|4471|1274
1640851640000|2021-12-30 08:07:20|4473|4471.5|4471.5|4470|4473|4471.5|4471.5|4470|30
1640851650000|2021-12-30 08:07:30|4472|4470.5|4471.5|4470.5|4472|4470.5|4471.5|4470|0
1640851660000|2021-12-30 08:07:40|4471|4470|4471|4470|4471.5|4470.5|4471|4470|73
1640851670000|2021-12-30 08:07:50|4471.5|4470.5|4471.5|4470.5|4471.5|4470.5|4471|4470|78
1640851680000|2021-12-30 08:08:00|4472|4471.5|4472.5|4471.5|4473.5|4472|4472|4471.5|791
1640851690000|2021-12-30 08:08:10|4472|4471|4471.5|4469.5|4472|4471|4471.5|4469.5|389
1640851700000|2021-12-30 08:08:20|4472|4470|4471.5|4469.5|4472|4470.5|4470.5|4469|406
1640851710000|2021-12-30 08:08:30|4472|4470|4470|4469|4472|4470.5|4470|4469|502
1640851720000|2021-12-30 08:08:40|4469.5|4468.5|4470|4468.5|4470|4468.5|4469|4468.5|114
1640851730000|2021-12-30 08:08:50|4469.5|4469|4470|4469|4470|4469|4469|4469|256
1640851740000|2021-12-30 08:09:00|4469.5|4469.5|4470.5|4469.5|4471.5|4470|4469.5|4469.5|445
1640851750000|2021-12-30 08:09:10|4469.5|4468.5|4469.5|4468|4470|4468.5|4469|4467.5|114
1640851760000|2021-12-30 08:09:20||4467.5||4468||4468.5||4467.5|0
1640851770000|2021-12-30 08:09:30|4470|4468.5|4469.5|4468|4470|4468.5|4469.5|4468|300
1640851780000|2021-12-30 08:09:40|4470|4468.5|4470|4468.5|4470|4468.5|4470|4468|68
1640851790000|2021-12-30 08:09:50|4470.5|4469|4471.5|4470|4471.5|4470|4470.5|4469|508
1640851800000|2021-12-30 08:10:00|4471|4469.5|4469.5|4468.5|4471|4469.5|4469.5|4468.5|1066
1640851810000|2021-12-30 08:10:10|4470|4469|4470.5|4469|4470.5|4469|4469.5|4468.5|128
1640851820000|2021-12-30 08:10:20|4470|4468.5|4473|4472|4473.5|4472|4469.5|4468.5|498
1640851830000|2021-12-30 08:10:30|4472.5|4471.5|4473|4472|4473|4472|4472.5|4471.5|315
1640851840000|2021-12-30 08:10:40|4473.5|4472.5|4474.5|4473.5|4475.5|4474|4473.5|4472.5|947
1640851850000|2021-12-30 08:10:50|4475|4474|4474.5|4473|4475.5|4474|4473.5|4472|467
1640851860000|2021-12-30 08:11:00|4475|4473.5|4474.5|4473.5|4476.5|4475|4474.5|4473.5|262
1640851870000|2021-12-30 08:11:10|4475|4473|4474|4472.5|4475|4473|4473|4472|501
1640851880000|2021-12-30 08:11:20|4473.5|4472|4473|4472|4474|4472.5|4473|4472|149
1640851890000|2021-12-30 08:11:30|4472.5|4471.5|4472.5|4472|4473|4472|4472|4471|45
1640851900000|2021-12-30 08:11:40|4473|4471.5|4473|4472|4473|4472|4473|4471|192
1640851910000|2021-12-30 08:11:50|4473.5|4472.5|4473|4471.5|4473.5|4472.5|4473|4471.5|218
1640851920000|2021-12-30 08:12:00|4472.5|4471|4473|4472|4474|4472.5|4472.5|4471|147
1640851930000|2021-12-30 08:12:10|4473.5|4471.5|4471.5|4470.5|4473.5|4471.5|4471.5|4470.5|386
1640851940000|2021-12-30 08:12:20|4471||4471||4471||4471||0
1640851950000|2021-12-30 08:12:30|4470.5|4470|4471|4469.5|4471.5|4470|4470.5|4469|319
1640851960000|2021-12-30 08:12:40||4470||4470||4470||4469.5|0
1640851970000|2021-12-30 08:12:50|||||||||74
1640851980000|2021-12-30 08:13:00|4471.5|4470.5|4470|4469|4471.5|4470.5|4470|4468.5|1394
1640851990000|2021-12-30 08:13:10|4470.5|4469.5|4471|4470|4471.5|4470.5|4470|4469.5|1070
1640852000000|2021-12-30 08:13:20|4470.5|4469.5|4470.5|4469.5|4471|4470|4470|4469|133
1640852010000|2021-12-30 08:13:30|4471|4469|4470.5|4469|4471|4469.5|4470.5|4469|68
1640852020000|2021-12-30 08:13:40|4470|4468.5|4470.5|4469.5|4471|4469.5|4469.5|4468.5|520
1640852030000|2021-12-30 08:13:50|4471|4470|4470.5|4469|4471|4470|4469.5|4469|234
1640852040000|2021-12-30 08:14:00|4470|4468.5|4469.5|4468.5|4470.5|4469|4469|4468.5|381
1640852050000|2021-12-30 08:14:10|4470|4469|4469.5|4468.5|4470|4469|4469.5|4468.5|68
1640852060000|2021-12-30 08:14:20|4469|4468|4469.5|4468.5|4470|4469|4468.5|4468|188
1640852070000|2021-12-30 08:14:30|||||||||8
1640852080000|2021-12-30 08:14:40|4469|4468|4470|4469|4470|4469|4468.5|4467.5|803
1640852100000|2021-12-30 08:15:00|4470.5|4469.5|4470.5|4469|4471|4470|4469.5|4468.5|990
1640852110000|2021-12-30 08:15:10|4471|4469.5|4470.5|4470|4471|4470|4470|4469|12
1640852120000|2021-12-30 08:15:20|4471|4469.5|4470.5|4469.5|4471|4469.5|4470.5|4469.5|358
1640852130000|2021-12-30 08:15:30|4471|4470|4470.5|4469.5|4471|4470|4470|4469.5|142
1640852140000|2021-12-30 08:15:40|4471|4470|4470.5|4469|4471|4470|4470|4469|2480
1640852150000|2021-12-30 08:15:50|4470||4470.5||4470.5||4470||0
1640852160000|2021-12-30 08:16:00|4471|4469.5|4471|4470|4471.5|4470.5|4470.5|4469.5|708
1640852170000|2021-12-30 08:16:10|4470.5|4469.5|4470|4469.5|4470.5|4470|4470|4469.5|248
1640852180000|2021-12-30 08:16:20|4470.5|4470|4471|4470|4471|4470|4470.5|4469.5|250
1640852190000|2021-12-30 08:16:30|4470.5|4469.5|4470|4469.5|4470.5|4469.5|4470|4469.5|26
1640852200000|2021-12-30 08:16:40|4470.5|4470|4473|4472|4473|4472|4470.5|4470|176
1640852210000|2021-12-30 08:16:50|4473.5|4472.5|4473|4471.5|4474|4472.5|4472.5|4471.5|274
1640852220000|2021-12-30 08:17:00||4472||4471.5||4472||4471.5|11
1640852230000|2021-12-30 08:17:10|4472.5|4471|4471.5|4470.5|4472.5|4471|4471|4470|630
1640852240000|2021-12-30 08:17:20|4472|4470|4472|4470.5|4472|4471|4472|4470|45
1640852250000|2021-12-30 08:17:30|4472.5|4471|4472.5|4471.5|4472.5|4471.5|4472.5|4471|158
1640852260000|2021-12-30 08:17:40|4472|4471|4472|4471|4472|4471|4472|4471|0
1640852270000|2021-12-30 08:17:50|4471.5|4470.5|4473|4472|4473|4472|4471.5|4470.5|703
1640852280000|2021-12-30 08:18:00|4473.5||4474||4474||4473.5||0
1640852290000|2021-12-30 08:18:10|4473.5|4472.5|4474|4473|4474|4473|4473|4472.5|150
1640852300000|2021-12-30 08:18:20|4474.5||4474||4474.5||4474||0
1640852310000|2021-12-30 08:18:30|4473.5||4474||4474||4473.5||68
1640852320000|2021-12-30 08:18:40|4474.5|4473.5|4474|4473|4474.5|4473.5|4474|4473|24
1640852330000|2021-12-30 08:18:50|4473.5|4472.5|4473|4472.5|4474|4472.5|4473|4472.5|206
1640852340000|2021-12-30 08:19:00|4473.5|4473|4475|4474.5|4476.5|4475.5|4473.5|4473|932
1640852350000|2021-12-30 08:19:10|4474.5|4474|4474.5|4473.5|4474.5|4474|4473.5|4473|1468
1640852360000|2021-12-30 08:19:20|4474|4473|4474.5|4473|4474.5|4473.5|4474|4473|10
1640852370000|2021-12-30 08:19:30|4474|4473.5|4474|4473|4474|4473.5|4474|4473|0
1640852380000|2021-12-30 08:19:40|4473.5|4472.5|4473|4472|4473.5|4472.5|4473|4471.5|547
1640852390000|2021-12-30 08:19:50|4472.5|4471.5|4472|4471|4472.5|4472|4472|4471|113
1640852400000|2021-12-30 08:20:00|4471.5|4470.5|4470.5|4469.5|4471.5|4471|4470|4469|261
1640852410000|2021-12-30 08:20:10|4471|4470|4471|4470|4471.5|4470|4471|4470|1
1640852420000|2021-12-30 08:20:20|4470.5|4469.5|4470|4469|4470.5|4469.5|4470|4469|598
1640852430000|2021-12-30 08:20:30|4469.5|4469.5|4469.5|4468.5|4470|4469.5|4469|4468|268
1640852440000|2021-12-30 08:20:40|4470|4469|4470|4468.5|4470|4469|4470|4468.5|125
1640852450000|2021-12-30 08:20:50|4469.5|4468|4469|4468|4470|4469|4468|4467|128
1640852460000|2021-12-30 08:21:00||4467.5||4467.5||4468.5||4467.5|25
1640852470000|2021-12-30 08:21:10|4468.5|4468|4468.5|4467|4469|4468|4467.5|4466.5|1500
1640852480000|2021-12-30 08:21:20|4468|4467.5|4468.5|4467|4468.5|4467.5|4467.5|4466.5|375
1640852490000|2021-12-30 08:21:30|4468|4467.5|4468.5|4467.5|4468.5|4467.5|4467.5|4467|280
1640852500000|2021-12-30 08:21:40|4469|4468|4470.5|4469|4470.5|4469.5|4469|4468|150
1640852510000|2021-12-30 08:21:50|4470|4468.5|4469.5|4468.5|4470.5|4468.5|4468.5|4468|843
1640852520000|2021-12-30 08:22:00|4470|4469|4469.5|4468.5|4470.5|4469|4469.5|4468.5|280
1640852530000|2021-12-30 08:22:10|4470|4469|4470.5|4469.5|4470.5|4470|4469.5|4469|520
1640852540000|2021-12-30 08:22:20|4470|4470|4470.5|4469.5|4470.5|4470|4470|4469|501
1640852550000|2021-12-30 08:22:30|4469.5|4469|4471.5|4470.5|4471.5|4470.5|4469.5|4469|511
1640852560000|2021-12-30 08:22:40|4472|4471|4472|4471|4472|4471.5|4472|4470.5|331
1640852570000|2021-12-30 08:22:50|4472.5|4470.5|4473|4472|4473|4472|4472.5|4470.5|160
1640852580000|2021-12-30 08:23:00|4473.5||4473.5||4473.5||4473.5||25
1640852590000|2021-12-30 08:23:10|4473|4472.5|4474|4473|4474|4473|4473|4472|368
1640852600000|2021-12-30 08:23:20|4473.5|4472.5|4473.5|4472.5|4474|4473|4473|4472.5|340
1640852610000|2021-12-30 08:23:30|4474|4473|4474.5|4473.5|4474.5|4473.5|4474|4473|0
1640852620000|2021-12-30 08:23:40|4475|4474|4475|4474|4475.5|4474|4475|4474|99
1640852630000|2021-12-30 08:23:50|4474.5|4473.5|4473.5|4473|4474.5|4473.5|4473.5|4473|713
1640852640000|2021-12-30 08:24:00|4474|4472.5|4474|4472|4474|4472.5|4473.5|4472|77
1640852650000|2021-12-30 08:24:10|4473.5|4471.5|4471.5|4470|4473.5|4471.5|4470.5|4469.5|371
1640852660000|2021-12-30 08:24:20|4472|4470.5|4473|4471.5|4473|4472|4472|4470.5|336
1640852670000|2021-12-30 08:24:30|4472.5|4472|4471.5|4471|4472.5|4472|4471.5|4470.5|585
1640852680000|2021-12-30 08:24:40|4472|4470.5|4472|4471|4472|4471|4472|4470.5|1037
1640852690000|2021-12-30 08:24:50|4472.5|4471.5|4472|4471|4473|4472|4472|4471|0
1640852700000|2021-12-30 08:25:00|4472.5|4470.5|4471|4470.5|4472.5|4470.5|4471|4470.5|219
1640852710000|2021-12-30 08:25:10|4471.5|4471|4472|4470.5|4473.5|4472|4471.5|4470.5|2002
1640852720000|2021-12-30 08:25:20|4472.5|4471|4471.5|4471|4472.5|4471.5|4471.5|4471|200
1640852730000|2021-12-30 08:25:30|4472|4471.5|4473|4472|4473|4472|4472|4471.5|200
1640852740000|2021-12-30 08:25:40|4473.5|4472.5|4474|4472|4474|4472.5|4473|4472|465
1640852750000|2021-12-30 08:25:50|4473.5|4472.5|4474|4472.5|4474|4472.5|4473|4472.5|0
1640852760000|2021-12-30 08:26:00|4473.5|4472|4473|4471.5|4473.5|4472|4473|4471.5|504
1640852770000|2021-12-30 08:26:10|4473.5|4472|4473|4472|4473.5|4472.5|4473|4471.5|0
1640852800000|2021-12-30 08:26:40|4472.5|4472.5|4473|4472|4473.5|4472.5|4472.5|4471.5|2940
1640852810000|2021-12-30 08:26:50|4472.5|4471.5|4472|4471|4472.5|4471.5|4471.5|4471|795
1640852820000|2021-12-30 08:27:00|4471.5|4470.5|4470.5|4469.5|4471.5|4470.5|4470.5|4469|1175
1640852830000|2021-12-30 08:27:10|4470|4469|4470|4469|4470|4469|4470|4469|380
1640852840000|2021-12-30 08:27:20||4468.5||4469||4469||4468.5|423
1640852860000|2021-12-30 08:27:40|4470.5|4469.5|4471|4470|4471.5|4471|4470.5|4469.5|1810
1640852870000|2021-12-30 08:27:50|||||||||633
1640852880000|2021-12-30 08:28:00|4470.5|4469.5|4474|4473|4474|4473|4470.5|4469.5|3452
1640852890000|2021-12-30 08:28:10|4474.5|4472.5|4473.5|4473|4474.5|4473.5|4473.5|4472.5|474
1640852900000|2021-12-30 08:28:20|4474||4473.5||4474||4473.5||0
1640852910000|2021-12-30 08:28:30|4474|4473.5|4474|4473|4474|4473.5|4474|4473|426
1640852920000|2021-12-30 08:28:40|4473.5|4472.5|4473.5|4472.5|4474|4472.5|4473|4472.5|173
1640852930000|2021-12-30 08:28:50|4474||4473.5||4474||4473.5||0
1640852940000|2021-12-30 08:29:00|4473|4472|4472.5|4471|4473|4472|4472|4471|577
1640852960000|2021-12-30 08:29:20|4472|4471.5|4472.5|4471|4472.5|4471.5|4471.5|4471|133
1640852970000|2021-12-30 08:29:30|4472|4470.5|4471|4470|4472.5|4470.5|4470.5|4470|513
1640852980000|2021-12-30 08:29:40|4470.5|4469.5|4471|4469.5|4471|4470|4470|4469.5|36
1640852990000|2021-12-30 08:29:50|||||||||259
1640853000000|2021-12-30 08:30:00|4470.5|4470|4470.5|4470|4470.5|4470|4469.5|4468.5|2620
1640853010000|2021-12-30 08:30:10||4469.5||4470||4470||4469.5|68
1640853020000|2021-12-30 08:30:20|4471|4469.5|4471.5|4470.5|4471.5|4470.5|4471|4469.5|425
1640853030000|2021-12-30 08:30:30|4472|4471|4473|4472|4473|4472|4472|4471|544
1640853040000|2021-12-30 08:30:40|||||||||249
1640853050000|2021-12-30 08:30:50|4472.5|4471.5|4471.5|4470.5|4472.5|4471.5|4471.5|4470.5|1047
1640853060000|2021-12-30 08:31:00|4472|4471|4473|4472.5|4473.5|4472.5|4472|4470.5|1034
1640853070000|2021-12-30 08:31:10|4472.5|4472|4472|4471.5|4472.5|4472|4472|4470.5|746
1640853080000|2021-12-30 08:31:20|4472.5|4471|4473|4471.5|4473|4472|4472.5|4471|263
1640853090000|2021-12-30 08:31:30|4472.5|4471|4472|4471|4472.5|4471|4471.5|4471|308
1640853100000|2021-12-30 08:31:40|4471.5|4470.5|4471|4470|4471.5|4470.5|4470.5|4469.5|1099
1640853110000|2021-12-30 08:31:50||4469.5||4470||4470.5||4469.5|21
1640853120000|2021-12-30 08:32:00|4471.5|4470.5|4471|4470.5|4472|4471|4471|4470.5|312
1640853130000|2021-12-30 08:32:10||4470||4470||4470||4470|0
1640853140000|2021-12-30 08:32:20|4471.5|4470.5|4471|4470|4471.5|4470.5|4471|4470|56
1640853150000|2021-12-30 08:32:30||4470.5||4470.5||4470.5||4470.5|0
1640853160000|2021-12-30 08:32:40|4470.5|4470|4470|4469.5|4470.5|4470|4470|4469.5|379
1640853170000|2021-12-30 08:32:50|||||||||20
1640853180000|2021-12-30 08:33:00|4469.5|4469|4469|4468|4469.5|4469|4469|4468|409
1640853190000|2021-12-30 08:33:10|4468.5|4467.5|4468.5|4467.5|4468.5|4467.5|4468.5|4467.5|107
1640853200000|2021-12-30 08:33:20|4468|4468|4469|4468|4469|4468|4468|4468|101
1640853210000|2021-12-30 08:33:30|4468.5|4467.5|4468.5|4467.5|4469|4467.5|4468.5|4467.5|217
1640853220000|2021-12-30 08:33:40|4469||4468||4469||4468||0
1640853230000|2021-12-30 08:33:50|4468.5||4468.5||4468.5||4468.5||1
1640853250000|2021-12-30 08:34:10|4468||4468||4468||4468||90
1640853260000|2021-12-30 08:34:20|4468.5|4468|4469|4468.5|4469|4468.5|4468.5|4468|1117
1640853270000|2021-12-30 08:34:30|4469.5|4469|4469|4468.5|4469.5|4469|4469|4468.5|1668
1640853280000|2021-12-30 08:34:40|4469.5|4469|4469|4468|4469.5|4469|4469|4468|1608
1640853290000|2021-12-30 08:34:50|4469.5|4468.5|4473|4472|4473|4472|4469.5|4468.5|1225
1640853300000|2021-12-30 08:35:00|4472.5|4471.5|4471.5|4471|4472.5|4471.5|4471.5|4471|1432
1640853310000|2021-12-30 08:35:10|4472|4470.5|4472|4470.5|4472|4471|4472|4470.5|56
1640853320000|2021-12-30 08:35:20|4471.5|4470|4470|4468.5|4471.5|4470|4469|4468|947
1640853330000|2021-12-30 08:35:30|4469.5|4468|4469.5|4469|4470|4469|4468|4467.5|1274
1640853340000|2021-12-30 08:35:40||4468.5||4468.5||4468.5||4468.5|696
1640853360000|2021-12-30 08:36:00|4470|4469|4469.5|4468.5|4470.5|4469.5|4469.5|4468.5|680
1640853370000|2021-12-30 08:36:10|4469|4469|4469.5|4469|4469.5|4469|4469|4468|548
1640853380000|2021-12-30 08:36:20|4470|4468.5|4469|4468|4470|4469|4469|4468|865
1640853390000|2021-12-30 08:36:30|4469.5|4468.5|4470|4468.5|4470|4468.5|4469.5|4468.5|150
1640853400000|2021-12-30 08:36:40|4469.5|4469|4469|4468|4469.5|4469|4468|4467.5|319
1640853410000|2021-12-30 08:36:50||4468.5||4468||4468.5||4468|202
1640853420000|2021-12-30 08:37:00|4468.5|4467.5|4468|4467.5|4468.5|4467.5|4468|4467.5|409
1640853430000|2021-12-30 08:37:10|4468.5||4468||4468.5||4468||22
1640853440000|2021-12-30 08:37:20|4468.5|4468|4469|4467.5|4469|4468|4468.5|4467.5|195
1640853450000|2021-12-30 08:37:30|4468.5|4467|4468|4467|4468.5|4467.5|4468|4467|411
1640853460000|2021-12-30 08:37:40||4467.5||4467.5||4467.5||4467.5|94
1640853470000|2021-12-30 08:37:50||4467||4467||4467||4466.5|309
1640853480000|2021-12-30 08:38:00|4467.5|4466.5|4467|4466.5|4467.5|4467.5|4467|4466.5|578
1640853490000|2021-12-30 08:38:10|4466.5|4466|4466.5|4466|4466.5|4466|4466.5|4466|243
1640853500000|2021-12-30 08:38:20|4467||4467||4467||4467||56
1640853510000|2021-12-30 08:38:30|4467.5|4466.5|4468|4466.5|4468|4466.5|4467.5|4466.5|56
1640853520000|2021-12-30 08:38:40|4468.5|4467|4467.5|4466.5|4468.5|4468|4467|4466.5|2244
1640853530000|2021-12-30 08:38:50|4468|4467|4468.5|4467.5|4468.5|4468|4467.5|4466.5|898
1640853540000|2021-12-30 08:39:00|||||||||22
1640853550000|2021-12-30 08:39:10|4469|4468|4469.5|4468.5|4469.5|4469|4469|4468|596
1640853560000|2021-12-30 08:39:20|4469|4468|4469.5|4468.5|4470|4468.5|4469|4468|58
1640853570000|2021-12-30 08:39:30|4469|4468|4469|4468|4469|4468|4469|4468|113
1640853580000|2021-12-30 08:39:40|4468.5|4467.5|4469.5|4468|4469.5|4468.5|4468.5|4467.5|2039
1640853590000|2021-12-30 08:39:50|4469|4467.5|4469|4468|4469|4468.5|4468.5|4467.5|873
1640853600000|2021-12-30 08:40:00|4468.5|4467.5|4467.5|4466.5|4469|4467.5|4467|4466.5|1601
1640853610000|2021-12-30 08:40:10|4467|4467|4467.5|4466.5|4468|4467|4467|4466.5|225
1640853620000|2021-12-30 08:40:20|4468|4467|4468|4466.5|4468|4467|4468|4466.5|206
1640853630000|2021-12-30 08:40:30|4468.5|4467|4468|4467|4468.5|4467|4468|4467|200
1640853640000|2021-12-30 08:40:40|4467.5|4466.5|4467.5|4466.5|4468.5|4468|4467.5|4466.5|1500
1640853650000|2021-12-30 08:40:50|||||||||50
1640853660000|2021-12-30 08:41:00|4468|4467|4468.5|4467|4468.5|4467|4468|4467|5
1640853670000|2021-12-30 08:41:10|4468|4467.5|4468.5|4467.5|4468.5|4468|4468|4467.5|2851
1640853680000|2021-12-30 08:41:20|4469|4468|4468|4467|4469|4468|4468|4467|1162
1640853690000|2021-12-30 08:41:30|4468.5|4467.5|4468.5|4467|4468.5|4467.5|4468.5|4467|0
1640853700000|2021-12-30 08:41:40||4467.5||4467.5||4467.5||4467|0
1640853710000|2021-12-30 08:41:50|4468|4467|4470|4469|4470|4469|4468|4467|1546
1640853720000|2021-12-30 08:42:00|4470.5|4469.5|4471|4469.5|4471|4469.5|4470.5|4469|150
1640853740000|2021-12-30 08:42:20|4471.5|4470|4472.5|4471.5|4472.5|4471.5|4471.5|4470|597
1640853750000|2021-12-30 08:42:30|4472|4471|4472.5|4471|4472.5|4471.5|4471.5|4471|556
1640853760000|2021-12-30 08:42:40|4473|4471.5|4473|4472|4473|4472.5|4472.5|4471.5|558
1640853770000|2021-12-30 08:42:50|4473.5|4472.5|4473.5|4472.5|4474|4473|4473|4472|279
1640853780000|2021-12-30 08:43:00|||||||||241
1640853790000|2021-12-30 08:43:10|4474|4473|4473|4472.5|4474|4473|4473|4472.5|56
1640853810000|2021-12-30 08:43:30|4473.5|4473|4473.5|4472.5|4474|4473|4473.5|4472.5|24
1640853820000|2021-12-30 08:43:40|4473||4473||4473||4473||108
1640853840000|2021-12-30 08:44:00||4472||4472.5||4472.5||4472|784
1640853850000|2021-12-30 08:44:10|4473.5|4473|4473.5|4473|4474|4473|4473.5|4473|163
1640853860000|2021-12-30 08:44:20|4474|4473.5|4473.5|4472.5|4474|4473.5|4473|4472.5|590
1640853880000|2021-12-30 08:44:40||4473||4473||4473||4473|100
1640853890000|2021-12-30 08:44:50||4472.5||4472.5||4472.5||4472.5|149
1640853900000|2021-12-30 08:45:00|4473|4472|4472.5|4471.5|4473|4472|4472|4471.5|1310
1640853910000|2021-12-30 08:45:10|4472|4471|4471|4470.5|4472|4471|4471|4470.5|183
1640853920000|2021-12-30 08:45:20|4471.5|4470|4471|4470|4471.5|4470|4470.5|4470|17
1640853930000|2021-12-30 08:45:30|4470.5|4470.5|4471|4470|4471|4470.5|4470.5|4470|437
1640853940000|2021-12-30 08:45:40|4471.5|4470.5|4471.5|4470.5|4472|4471|4471.5|4470.5|6
1640853950000|2021-12-30 08:45:50||4471||4471||4471||4471|58
1640853960000|2021-12-30 08:46:00||4470.5||4470.5||4470.5||4470.5|0
1640853980000|2021-12-30 08:46:20|4471|4470|4470.5|4470|4471|4470.5|4470.5|4470|181
1640853990000|2021-12-30 08:46:30|4471|4470.5|4471|4470|4471|4470.5|4471|4470|206
1640854000000|2021-12-30 08:46:40|||||||||13
1640854010000|2021-12-30 08:46:50|4471.5|4470.5|4471|4470|4471.5|4471|4471|4470|351
1640854020000|2021-12-30 08:47:00|4471.5|4470.5|4471.5|4470.5|4471.5|4470.5|4471.5|4470.5|0
1640854030000|2021-12-30 08:47:10|||||||||10
1640854040000|2021-12-30 08:47:20||4471||4470.5||4471||4470.5|0
1640854050000|2021-12-30 08:47:30|4472|4471|4473|4472|4473|4472|4472|4471|369
1640854060000|2021-12-30 08:47:40|4473.5|4472.5|4475|4474|4475|4474|4473.5|4472.5|402
1640854070000|2021-12-30 08:47:50|4475.5|4473.5|4476|4475.5|4476|4475.5|4475.5|4473.5|170
1640854080000|2021-12-30 08:48:00||4475||4475||4475||4475|821
1640854090000|2021-12-30 08:48:10|4476.5|4475.5|4475|4474|4476.5|4475.5|4475|4474|677
1640854100000|2021-12-30 08:48:20|4474.5|4473.5|4474.5|4473.5|4474.5|4474|4474.5|4473.5|239
1640854110000|2021-12-30 08:48:30|4474|4474|4474.5|4473.5|4474.5|4474|4473.5|4473|341
1640854120000|2021-12-30 08:48:40|4475|4474|4475|4474|4475|4474|4475|4474|0
1640854130000|2021-12-30 08:48:50||4474.5||4474.5||4474.5||4474.5|113
1640854140000|2021-12-30 08:49:00||4474||4474||4474||4474|77
1640854150000|2021-12-30 08:49:10|4475.5|4474.5|4476.5|4475|4476.5|4475.5|4475.5|4474.5|256
1640854160000|2021-12-30 08:49:20||4475.5||4475.5||4475.5||4475.5|0
1640854170000|2021-12-30 08:49:30|4477|4476|4476.5|4475.5|4477|4476|4476|4475.5|77
1640854180000|2021-12-30 08:49:40|4477|4476|4476|4475.5|4477|4476|4476|4475.5|1090
1640854190000|2021-12-30 08:49:50|4475.5|4475|4475|4474.5|4475.5|4475|4475|4474|458
1640854200000|2021-12-30 08:50:00|4475.5|4475|4476|4475|4476|4475|4475.5|4475|100
1640854210000|2021-12-30 08:50:10|4476.5|4475.5|4476|4475|4476.5|4475.5|4476|4475|0
1640854220000|2021-12-30 08:50:20|4475.5|4474.5|4475.5|4475|4475.5|4475|4475|4474.5|130
1640854230000|2021-12-30 08:50:30|4476|4476|4476|4475|4476.5|4476|4476|4475|4762
1640854260000|2021-12-30 08:51:00|4475.5|4474.5|4475.5|4474.5|4475.5|4475|4475|4474.5|955
1640854270000|2021-12-30 08:51:10|4476.5|4476|4477.5|4476.5|4478|4476.5|4476.5|4475|8688
1640854280000|2021-12-30 08:51:20|4477|4477|4476.5|4476|4477.5|4477|4476.5|4475.5|11305
1640854290000|2021-12-30 08:51:30|4477|4476.5|4476.5|4476|4477|4476.5|4476.5|4476|1625
1640854300000|2021-12-30 08:51:40|4477|4476.5|4478|4477.5|4478|4477.5|4477|4476.5|468
1640854310000|2021-12-30 08:51:50|4478.5|4478|4478.5|4478|4478.5|4478|4478.5|4477.5|15835
1640854320000|2021-12-30 08:52:00||4477.5||4478||4478||4477.5|9489
1640854330000|2021-12-30 08:52:10||4477.5||4478||4478||4477.5|4275
1640854340000|2021-12-30 08:52:20|||||||||22
1640854350000|2021-12-30 08:52:30|4477.5|4477|4477|4476.5|4477.5|4477|4475|4474.5|13188
1640854360000|2021-12-30 08:52:40|4477.5|4477|4477|4476.5|4477.5|4477|4477|4476.5|314
1640854370000|2021-12-30 08:52:50|4476.5|4476|4477|4476.5|4477|4476.5|4475.5|4474.5|13390
1640854380000|2021-12-30 08:53:00|||||||||96
1640854390000|2021-12-30 08:53:10||4476||4476.5||4476.5||4476|12198
1640854400000|2021-12-30 08:53:20|4477.5|4477|4479.5|4478|4479.5|4478.5|4477.5|4477|1608
1640854410000|2021-12-30 08:53:30|4477.5|4477|4477.5|4477|4477.5|4477|4477|4476|13679
1640854420000|2021-12-30 08:53:40|4478|4477.5|4478|4477|4478.5|4477.5|4478|4477|824
1640854430000|2021-12-30 08:53:50|4478.5|4477.5|4478.5|4478|4478.5|4478|4478.5|4477.5|227
1640854440000|2021-12-30 08:54:00|4479|4478.5|4479.5|4478.5|4480|4479|4479|4478|206
1640854450000|2021-12-30 08:54:10|||||||||30
1640854460000|2021-12-30 08:54:20|4479||4479.5||4479.5||4479||1112
1640854470000|2021-12-30 08:54:30|4479|4478|4477.5|4476.5|4479|4478|4477.5|4476.5|9104
1640854480000|2021-12-30 08:54:40||4477||4477||4477||4477|45
1640854490000|2021-12-30 08:54:50|4478|4477.5|4478.5|4478|4479|4478|4478|4477|1411
1640854500000|2021-12-30 08:55:00|4479|4477.5|4479.5|4479|4479.5|4479|4478|4477.5|4870
1640854510000|2021-12-30 08:55:10|4479|4478.5|4478|4477|4479|4479|4477.5|4477|7097
1640854520000|2021-12-30 08:55:20||4477.5||4477||4477.5||4477|0
1640854530000|2021-12-30 08:55:30|4478.5|4477.5|4478.5|4477.5|4479|4478|4478.5|4477|293
1640854550000|2021-12-30 08:55:50|4479|4478|4479|4477.5|4479|4478|4478.5|4477.5|1216
1640854560000|2021-12-30 08:56:00|4478|4478|4478.5|4477.5|4479|4478|4478|4477.5|160
1640854570000|2021-12-30 08:56:10|4479||4479||4479||4479||0
1640854580000|2021-12-30 08:56:20||4478||4478||4478||4477.5|2
1640854590000|2021-12-30 08:56:30|4479.5|4478.5|4479.5|4479|4480|4479.5|4479.5|4478.5|2583
1640854600000|2021-12-30 08:56:40|4480|4479.5|4478.5|4477.5|4480|4479.5|4478.5|4477.5|2287
1640854610000|2021-12-30 08:56:50|4478|4477|4478|4477|4478|4477.5|4478|4477|640
1640854620000|2021-12-30 08:57:00|4477.5|4477.5|4477.5|4477|4477.5|4477.5|4477.5|4477|307
1640854630000|2021-12-30 08:57:10|4477|4476.5|4477.5|4476|4477.5|4476.5|4476.5|4476|775
1640854650000|2021-12-30 08:57:30||4476.5||4476.5||4477||4476.5|86
1640854670000|2021-12-30 08:57:50|4478|4477|4478|4477.5|4478|4477.5|4478|4477|657
1640854680000|2021-12-30 08:58:00|4478.5|4478|4478.5|4477.5|4478.5|4478|4478.5|4477.5|95
1640854690000|2021-12-30 08:58:10|4479|4478|4479|4478.5|4479|4478.5|4479|4478|176
1640854700000|2021-12-30 08:58:20|4479.5|4479|4480|4479|4480|4479.5|4479.5|4479|603
1640854710000|2021-12-30 08:58:30|4479.5|4478.5|4479.5|4478.5|4480|4478.5|4479|4478|1981
1640854720000|2021-12-30 08:58:40|4479|4478|4479|4478.5|4479.5|4478.5|4479|4478|67
1640854730000|2021-12-30 08:58:50||4478||4478||4478||4478|161
1640854740000|2021-12-30 08:59:00|4478.5|4478.5|4479|4478|4479|4478.5|4478.5|4478|79
1640854750000|2021-12-30 08:59:10|4478.5|4478.5|4478.5|4477.5|4478.5|4478.5|4478|4477.5|481
1640854760000|2021-12-30 08:59:20|4478|4478|4478.5|4477.5|4479|4478|4478|4477.5|81
1640854770000|2021-12-30 08:59:30|4478|4477|4478.5|4477.5|4478.5|4477.5|4478|4477|257
1640854780000|2021-12-30 08:59:40|4478||4478.5||4478.5||4478||67
1640854790000|2021-12-30 08:59:50|4478|4477|4477|4476|4478|4477|4476|4475.5|2453
1640854800000|2021-12-30 09:00:00|4476.5|4475|4477.5|4476.5|4478|4477|4475|4474.5|13109
1640854810000|2021-12-30 09:00:10|4477|4476|4476.5|4476|4477|4476|4476.5|4476|508
1640854820000|2021-12-30 09:00:20||4475.5||4475.5||4475.5||4475.5|364
1640854830000|2021-12-30 09:00:30|4476|4476|4477|4476.5|4477.5|4477|4476|4475.5|25863
1640854840000|2021-12-30 09:00:40|4476.5|4476|4475.5|4475|4476.5|4476|4475.5|4475|1517
1640854850000|2021-12-30 09:00:50|4477.5|4477|4477.5|4477|4478|4477|4477.5|4476.5|8239
1640854860000|2021-12-30 09:01:00|4478|4477.5|4478|4477|4478|4477.5|4477.5|4477|295
1640854870000|2021-12-30 09:01:10|4477.5|4477.5|4477.5|4477|4478|4477.5|4477.5|4477|2559
1640854880000|2021-12-30 09:01:20||4476.5||4477||4477||4476.5|8318
1640854890000|2021-12-30 09:01:30|||||||||68
1640854900000|2021-12-30 09:01:40|4477|4476.5|4477|4476|4477|4476.5|4476.5|4475.5|1865
1640854910000|2021-12-30 09:01:50|4477.5|4476.5|4477.5|4477|4477.5|4477|4477.5|4476.5|347
1640854930000|2021-12-30 09:02:10|4477|4476.5|4477.5|4476.5|4477.5|4477|4477|4476.5|202
1640854940000|2021-12-30 09:02:20|4477|4477|4477.5|4477|4477.5|4477|4477|4476.5|406
1640854950000|2021-12-30 09:02:30|4478|4478|4478.5|4478|4480|4478.5|4478|4477.5|9631
1640854960000|2021-12-30 09:02:40|4479|4477.5|4479|4478|4479|4478.5|4479|4477.5|9592
1640854970000|2021-12-30 09:02:50||4478.5||4478||4478.5||4478|0
1640854980000|2021-12-30 09:03:00|4479.5|4478.5|4480|4479|4480|4479|4479.5|4478|884
1640854990000|2021-12-30 09:03:10|4480.5|4479.5|4480.5|4479.5|4481|4480|4480|4479|471
1640855000000|2021-12-30 09:03:20|4480|4479|4480|4479.5|4480|4479.5|4479.5|4479|9
1640855010000|2021-12-30 09:03:30||4479||4479.5||4479.5||4479|210
1640855020000|2021-12-30 09:03:40|4479.5|4479|4480|4479|4480|4479.5|4479|4478.5|1316
1640855040000|2021-12-30 09:04:00|4480.5|4479.5|4480|4479|4480.5|4479.5|4480|4479|467
1640855050000|2021-12-30 09:04:10|4479.5||4480||4480||4479.5||473
1640855060000|2021-12-30 09:04:20|4480.5||4480||4480.5||4480||0
1640855070000|2021-12-30 09:04:30|4480.5|4479.5|4480.5|4480|4480.5|4480|4480|4479.5|4
1640855080000|2021-12-30 09:04:40|4481|4479.5|4481|4480.5|4481|4480.5|4480.5|4479.5|7954
1640855090000|2021-12-30 09:04:50|4481.5|4481|4481.5|4480.5|4481.5|4481|4481.5|4480.5|252
1640855100000|2021-12-30 09:05:00|4481|4480|4481.5|4480.5|4482|4481|4481|4480|911
1640855110000|2021-12-30 09:05:10|4481|4480|4481|4480.5|4481|4480.5|4480.5|4480|629
1640855120000|2021-12-30 09:05:20|4481.5|4480|4480.5|4480|4481.5|4480|4480.5|4479.5|3448
1640855130000|2021-12-30 09:05:30||4479.5||4480||4480||4479.5|2401
1640855140000|2021-12-30 09:05:40||4479.5||4480||4480||4479.5|5364
1640855150000|2021-12-30 09:05:50||4479.5||4480||4480||4479.5|302
1640855160000|2021-12-30 09:06:00|4480|4479.5|4481.5|4480|4481.5|4481|4480|4479.5|880
1640855170000|2021-12-30 09:06:10|4481||4481||4481||4480.5||264
1640855190000|2021-12-30 09:06:30|4480.5|4479.5|4480.5|4479.5|4480.5|4479.5|4480.5|4479.5|1042
1640855200000|2021-12-30 09:06:40|4480||4480||4480||4480||336
1640855210000|2021-12-30 09:06:50|||||||||554
1640855220000|2021-12-30 09:07:00|4480.5|4480|4480.5|4480|4480.5|4480|4480.5|4479.5|466
1640855230000|2021-12-30 09:07:10|4480|4479.5|4480.5|4479.5|4480.5|4479.5|4479.5|4479|1223
1640855240000|2021-12-30 09:07:20|4480|4479|4480.5|4479.5|4480.5|4479.5|4479.5|4479|927
1640855250000|2021-12-30 09:07:30|4480|4479|4480|4479|4480.5|4479|4480|4479|768
1640855260000|2021-12-30 09:07:40|4479.5||4479.5||4479.5||4479.5||1720
1640855270000|2021-12-30 09:07:50|4480|4478.5|4480|4479|4480|4479.5|4480|4478.5|3577
1640855280000|2021-12-30 09:08:00|4479.5|4479.5|4480|4479.5|4480|4479.5|4479.5|4479|100
1640855290000|2021-12-30 09:08:10|4480.5|4480|4481|4480.5|4481|4480.5|4480.5|4479.5|916
1640855300000|2021-12-30 09:08:20|4480.5|4480|4481|4480|4481|4480.5|4480.5|4480|870
1640855310000|2021-12-30 09:08:30||4480.5||4480.5||4480.5||4480.5|0
1640855320000|2021-12-30 09:08:40|4481.5|4481|4481|4480|4481.5|4481|4480.5|4480|2703
1640855330000|2021-12-30 09:08:50|4481.5|4480.5|4481.5|4480.5|4481.5|4480.5|4481|4480|252
1640855340000|2021-12-30 09:09:00|4481|4480|4482|4481|4482|4481|4480.5|4480|925
1640855350000|2021-12-30 09:09:10|4481.5|4480.5|4481.5|4480.5|4481.5|4480.5|4481|4480|798
1640855360000|2021-12-30 09:09:20|4481|4480|4481.5|4480.5|4481.5|4480.5|4481|4480|325
1640855370000|2021-12-30 09:09:30|4481|4480|4480.5|4479.5|4481|4480|4480|4479.5|704
1640855380000|2021-12-30 09:09:40|4480|4480|4481|4480|4481|4480|4480|4479.5|596
1640855390000|2021-12-30 09:09:50|4480.5|4479.5|4481|4480.5|4481|4480.5|4480.5|4479.5|153
1640855400000|2021-12-30 09:10:00|4480.5|4480|4482|4480.5|4482|4481|4480.5|4480|198
1640855410000|2021-12-30 09:10:10|4481.5|4481|4481.5|4480.5|4482|4481|4481|4480.5|754
1640855420000|2021-12-30 09:10:20|4481|4480|4480.5|4479.5|4482|4480.5|4480|4479.5|2380
1640855430000|2021-12-30 09:10:30||4480||4480||4480||4480|135
1640855440000|2021-12-30 09:10:40||4479.5||4479.5||4479.5||4479.5|400
1640855450000|2021-12-30 09:10:50|4481|4480.5|4480.5|4479.5|4481.5|4481|4480.5|4479.5|1645
1640855460000|2021-12-30 09:11:00|4481|4480|4481|4480|4481|4480|4480.5|4479.5|713
1640855470000|2021-12-30 09:11:10|4480.5|4479.5|4480.5|4479.5|4480.5|4479.5|4480|4479.5|130
1640855480000|2021-12-30 09:11:20|4480|4480|4481|4480.5|4481|4480.5|4480|4479|409
1640855490000|2021-12-30 09:11:30|4481.5|4481|4481.5|4481|4482|4481|4481.5|4481|186
1640855500000|2021-12-30 09:11:40|4482|4481.5|4483|4482|4483|4482|4482|4481.5|942
1640855510000|2021-12-30 09:11:50|4482.5|4481.5|4483|4482|4483|4482|4481.5|4480.5|2851
1640855520000|2021-12-30 09:12:00|4482.5|4481.5|4482|4481|4482.5|4481.5|4482|4481|847
1640855530000|2021-12-30 09:12:10||4481.5||4481||4481.5||4481|1003
1640855540000|2021-12-30 09:12:20||4481.5||4481||4481.5||4481|0
1640855550000|2021-12-30 09:12:30|4481.5|4480.5|4481.5|4480.5|4481.5|4480.5|4481|4480.5|1311
1640855560000|2021-12-30 09:12:40|4481|4480|4481.5|4481|4481.5|4481|4480.5|4480|533
1640855570000|2021-12-30 09:12:50|4482|4480.5|4482|4481|4482|4481.5|4482|4480.5|1067
1640855580000|2021-12-30 09:13:00|4481.5|4480.5|4482|4481|4482|4481|4481.5|4480.5|165
1640855590000|2021-12-30 09:13:10|4482.5|4481.5|4483|4482|4483|4482|4482.5|4481.5|121
1640855600000|2021-12-30 09:13:20|4482.5||4482.5||4482.5||4482.5||3
1640855610000|2021-12-30 09:13:30|4483|4482.5|4483.5|4483|4483.5|4483|4483|4482.5|758
1640855620000|2021-12-30 09:13:40|4483|4482.5|4483|4482.5|4483.5|4482.5|4483|4482.5|1045
1640855630000|2021-12-30 09:13:50|4482.5|4482|4483|4482|4483|4482|4482.5|4481.5|571
1640855640000|2021-12-30 09:14:00|4482.5|4481.5|4482|4481|4482.5|4481.5|4481.5|4481|844
1640855650000|2021-12-30 09:14:10|4481.5|4480.5|4481.5|4480.5|4481.5|4480.5|4481|4480.5|149
1640855660000|2021-12-30 09:14:20|4481||4481||4481||4481||73
1640855670000|2021-12-30 09:14:30|||||||||71
1640855680000|2021-12-30 09:14:40|4480.5|4480|4481|4480.5|4481|4480.5|4480.5|4480|320
1640855690000|2021-12-30 09:14:50|4480.5|4480|4480.5|4480|4480.5|4480|4480.5|4480|3200
1640855700000|2021-12-30 09:15:00|4481|4479.5|4480.5|4480|4481|4480|4480.5|4479.5|3489
1640855710000|2021-12-30 09:15:10||4479.5||4480||4480||4479.5|5687
1640855730000|2021-12-30 09:15:30|||||||||138
1640855750000|2021-12-30 09:15:50|4481|4480.5|4481|4480|4481|4480.5|4481|4480|185
1640855760000|2021-12-30 09:16:00|4481.5|4480.5|4481.5|4481|4481.5|4481|4481.5|4480.5|1148
1640855770000|2021-12-30 09:16:10|4482|4481.5|4483|4482|4483|4482|4482|4481.5|166
1640855780000|2021-12-30 09:16:20|4482.5|4482.5|4483|4482.5|4483|4482.5|4482.5|4482.5|95
1640855790000|2021-12-30 09:16:30|4482.5|4482|4483|4482.5|4483.5|4482.5|4482.5|4482|995
1640855800000|2021-12-30 09:16:40|4483.5|4483|4484|4483|4484|4483.5|4483.5|4483|456
1640855820000|2021-12-30 09:17:00|4484.5|4483.5|4485|4484|4485|4484|4484.5|4483.5|130
1640855830000|2021-12-30 09:17:10|4485.5|4484.5|4484|4483|4485.5|4484.5|4483.5|4482.5|3726
1640855840000|2021-12-30 09:17:20|4483.5|4482.5|4484|4483|4484|4483|4483.5|4482.5|0
1640855850000|2021-12-30 09:17:30|4483.5|4482.5|4483|4482.5|4483.5|4483|4483|4482.5|519
1640855860000|2021-12-30 09:17:40||4482||4482||4482.5||4482|221
1640855870000|2021-12-30 09:17:50|4482.5||4483||4483||4482.5||0
1640855880000|2021-12-30 09:18:00|4482.5|4481.5|4481.5|4480.5|4482.5|4481.5|4481.5|4480.5|664
1640855890000|2021-12-30 09:18:10|4482|4481|4482.5|4481.5|4482.5|4482|4482|4480.5|311
1640855900000|2021-12-30 09:18:20|4482|4482|4482.5|4482|4482.5|4482|4482|4482|481
1640855910000|2021-12-30 09:18:30|4483|4481.5|4483.5|4483|4483.5|4483|4482.5|4481.5|1697
1640855920000|2021-12-30 09:18:40|4483|4482.5|4483|4482.5|4483|4482.5|4483|4482.5|92
1640855930000|2021-12-30 09:18:50|||||||||127
1640855940000|2021-12-30 09:19:00|4482.5|4482|4482.5|4481.5|4482.5|4482|4482.5|4481.5|1345
1640855950000|2021-12-30 09:19:10|4482||4482||4482||4482||114
1640855960000|2021-12-30 09:19:20|||||||||214
1640855970000|2021-12-30 09:19:30||4481||4481||4481.5||4481|148
1640855980000|2021-12-30 09:19:40||4481.5||4481||4481.5||4481|89
1640855990000|2021-12-30 09:19:50|4482.5|4481.5|4482|4481|4482.5|4481.5|4482|4481|323
1640856000000|2021-12-30 09:20:00|4481.5|4480.5|4481|4480.5|4481.5|4480.5|4480.5|4480|1058
1640856010000|2021-12-30 09:20:10|4480.5|4480|4481|4480|4481|4480|4480.5|4479.5|4124
1640856020000|2021-12-30 09:20:20|4480.5|4479.5|4480.5|4480|4480.5|4480|4480|4479.5|1262
1640856030000|2021-12-30 09:20:30|4480|4479.5|4480|4479.5|4480|4479.5|4480|4479.5|209
1640856040000|2021-12-30 09:20:40|4479.5|4479|4480|4479|4480.5|4479.5|4479.5|4479|2250
1640856050000|2021-12-30 09:20:50|4480.5||4480.5||4480.5||4480.5||34
1640856060000|2021-12-30 09:21:00|4480|4479.5|4480.5|4480|4480.5|4480|4480|4479|1229
1640856070000|2021-12-30 09:21:10||4479.5||4479.5||4479.5||4479.5|79
1640856080000|2021-12-30 09:21:20|4480|4480|4480.5|4479.5|4480.5|4480|4480|4479.5|1265
1640856090000|2021-12-30 09:21:30|4480|4480|4480.5|4479.5|4480.5|4480|4480|4479.5|684
1640856100000|2021-12-30 09:21:40|4480|4480|4480.5|4480|4480.5|4480|4480|4480|73
1640856110000|2021-12-30 09:21:50||4479.5||4479.5||4479.5||4479.5|0
1640856120000|2021-12-30 09:22:00|4480|4480|4480.5|4479.5|4480.5|4480|4480|4479.5|917
1640856130000|2021-12-30 09:22:10|4480||4480.5||4480.5||4480||0
1640856140000|2021-12-30 09:22:20|4481|4480|4480.5|4480|4481|4480|4480.5|4480|886
1640856150000|2021-12-30 09:22:30|||||||||65
1640856170000|2021-12-30 09:22:50|4481|4480.5|4481|4480|4481|4480.5|4481|4480|85
1640856180000|2021-12-30 09:23:00|4480.5|4479.5|4480.5|4479.5|4480.5|4479.5|4480.5|4479.5|0
1640856210000|2021-12-30 09:23:30|4480|4480|4481|4480|4481|4480|4480|4480|1126
1640856220000|2021-12-30 09:23:40||4480.5||4480.5||4480.5||4480.5|0
1640856230000|2021-12-30 09:23:50|||||||||48
1640856240000|2021-12-30 09:24:00|4481.5|4481|4481.5|4480.5|4481.5|4481|4481|4480.5|928
1640856250000|2021-12-30 09:24:10|4481|4480|4480|4479|4481|4480|4479.5|4479|3856
1640856260000|2021-12-30 09:24:20|4480.5|4479.5|4481|4480|4481|4480|4480.5|4479.5|999
1640856270000|2021-12-30 09:24:30|4481.5|4480.5|4481|4480.5|4481.5|4480.5|4481|4480.5|220
1640856280000|2021-12-30 09:24:40|4481.5|4481|4482|4481|4482|4481.5|4481.5|4481|556
1640856290000|2021-12-30 09:24:50|4482.5|4481.5|4482.5|4481.5|4482.5|4482|4482.5|4481.5|93
1640856300000|2021-12-30 09:25:00|4482|4481|4482|4481|4482|4481|4481.5|4481|0
1640856310000|2021-12-30 09:25:10|4481.5|4480.5|4481|4480|4481.5|4480.5|4480.5|4480|760
1640856330000|2021-12-30 09:25:30||4480.5||4480||4480.5||4480|0
1640856340000|2021-12-30 09:25:40|4480.5|4480.5|4480.5|4479.5|4481|4480.5|4480.5|4479.5|1212
1640856360000|2021-12-30 09:26:00|4480|4479|4479.5|4478.5|4480|4479|4479|4478.5|1077
1640856370000|2021-12-30 09:26:10|4480|4479|4481|4480|4481|4480|4480|4479|157
1640856380000|2021-12-30 09:26:20||4479.5||4480||4480||4479.5|0
1640856410000|2021-12-30 09:26:50|4480.5|4479.5|4480|4479.5|4480.5|4479.5|4480|4479.5|232
1640856420000|2021-12-30 09:27:00|4479.5|4479|4479.5|4478.5|4480|4479|4479|4478.5|420
1640856430000|2021-12-30 09:27:10||4479||4479||4479||4479|0
1640856450000|2021-12-30 09:27:30|4480|4479.5|4481|4480|4481|4480.5|4480|4479.5|509
1640856460000|2021-12-30 09:27:40|4480.5|4479.5|4480.5|4479.5|4480.5|4479.5|4480.5|4479.5|839
1640856470000|2021-12-30 09:27:50|4480|4480|4481.5|4481|4482|4481|4480|4480|1389
1640856480000|2021-12-30 09:28:00|4482|4481.5|4482|4481.5|4482|4481.5|4482|4481.5|165
1640856490000|2021-12-30 09:28:10|4482.5|4482|4482.5|4482|4482.5|4482|4482.5|4482|11
1640856500000|2021-12-30 09:28:20||4481.5||4481.5||4481.5||4481.5|0
1640856520000|2021-12-30 09:28:40|4482|4481|4482|4481.5|4482|4481.5|4482|4481|816
1640856530000|2021-12-30 09:28:50|4482.5|4482|4482.5|4481.5|4483|4482|4482|4481.5|636
1640856540000|2021-12-30 09:29:00|4483|4482.5|4484|4483|4484|4483|4483|4482.5|212
1640856550000|2021-12-30 09:29:10|4483.5|4482.5|4483.5|4482.5|4483.5|4482.5|4483|4482.5|184
1640856560000|2021-12-30 09:29:20|||||||||20
1640856570000|2021-12-30 09:29:30||4483||4482.5||4483||4482.5|195
1640856580000|2021-12-30 09:29:40|4484|4483|4484|4483|4484|4483.5|4484|4483|67
1640856590000|2021-12-30 09:29:50|4484.5|4483.5|4484.5|4483.5|4484.5|4483.5|4484.5|4483.5|56
1640856600000|2021-12-30 09:30:00|4485|4484|4484|4483|4485|4484|4483.5|4483|1261
1640856620000|2021-12-30 09:30:20|4484.5|4483.5|4484.5|4483.5|4484.5|4484|4484|4483.5|330
1640856630000|2021-12-30 09:30:30|4484||4484.5||4484.5||4484||0
1640856640000|2021-12-30 09:30:40|4484|4483|4484|4483|4484|4483.5|4483.5|4483|859
1640856650000|2021-12-30 09:30:50|4484.5|4483.5|4484.5|4484|4484.5|4484|4484.5|4483|65
1640856660000|2021-12-30 09:31:00|4485|4484.5|4485|4484.5|4485|4484.5|4485|4484.5|143
1640856670000|2021-12-30 09:31:10|4485.5|4485|4485.5|4484.5|4485.5|4485|4485.5|4484.5|19
1640856680000|2021-12-30 09:31:20|4486|4485.5|4486.5|4485.5|4487|4486|4486|4485.5|2171
1640856690000|2021-12-30 09:31:30|4487|4486|4487.5|4486.5|4488.5|4487.5|4487|4486|894
1640856700000|2021-12-30 09:31:40|4488|4487|4488|4487|4488|4487.5|4487.5|4487|459
1640856710000|2021-12-30 09:31:50||4487.5||4487||4487.5||4487|0
1640856720000|2021-12-30 09:32:00|4488.5|4487.5|4489|4488|4489|4488|4488.5|4487.5|234
1640856730000|2021-12-30 09:32:10|4488.5|4487.5|4488.5|4487.5|4488.5|4487.5|4488|4487.5|0
1640856750000|2021-12-30 09:32:30|4488|4487|4488|4487|4488.5|4487.5|4487.5|4487|1074
1640856770000|2021-12-30 09:32:50|4488.5|4487.5|4488.5|4488|4488.5|4488|4488.5|4487.5|56
1640856780000|2021-12-30 09:33:00|4488|4487.5|4489.5|4488.5|4489.5|4488.5|4488|4487.5|371
1640856790000|2021-12-30 09:33:10|4490|4489|4489.5|4488.5|4490|4489|4489.5|4488.5|569
1640856800000|2021-12-30 09:33:20|4489|4489|4490.5|4489.5|4490.5|4489.5|4489|4489|1694
1640856810000|2021-12-30 09:33:30|4491|4490|4491|4490|4491|4490|4490.5|4489.5|691
1640856820000|2021-12-30 09:33:40|4490.5|4489.5|4490.5|4489.5|4490.5|4490|4490|4489.5|980
1640856830000|2021-12-30 09:33:50|4490|4489|4491|4490|4491|4490|4489.5|4488.5|3962
1640856840000|2021-12-30 09:34:00|4491.5|4490.5|4492|4491|4492|4491.5|4491.5|4490.5|0
1640856850000|2021-12-30 09:34:10|4491.5|4490.5|4492|4490.5|4492|4490.5|4491|4490.5|1509
1640856860000|2021-12-30 09:34:20|4491.5||4491.5||4491.5||4491||0
1640856870000|2021-12-30 09:34:30|4491||4491.5||4491.5||4491||80
1640856880000|2021-12-30 09:34:40|4491||4491.5||4491.5||4491||0
1640856890000|2021-12-30 09:34:50|4491|4491|4491|4490.5|4491|4491|4491|4490.5|961
1640856900000|2021-12-30 09:35:00|4491.5|4491|4491.5|4491|4491.5|4491|4491.5|4491|84
1640856910000|2021-12-30 09:35:10|4492|4491.5|4492.5|4491.5|4492.5|4491.5|4492|4491.5|57
1640856920000|2021-12-30 09:35:20|4493|4492|4493.5|4492.5|4494|4493.5|4493|4492|669
1640856930000|2021-12-30 09:35:30|4493|4492|4492.5|4491.5|4493|4492|4492.5|4491.5|1808
1640856940000|2021-12-30 09:35:40||4491||4491.5||4492||4491|156
1640856950000|2021-12-30 09:35:50|4493|4492|4492.5|4491.5|4493|4492|4492.5|4491.5|485
1640856970000|2021-12-30 09:36:10|4492|4491|4491.5|4491|4492|4491|4491.5|4491|741
1640856980000|2021-12-30 09:36:20|4491|4490.5|4491.5|4490.5|4492|4491|4491|4490.5|546
1640856990000|2021-12-30 09:36:30|4492|4491|4492.5|4491.5|4492.5|4492|4492|4491|665
1640857000000|2021-12-30 09:36:40||4492||4491.5||4492||4491.5|288
1640857010000|2021-12-30 09:36:50||4492||4491.5||4492||4491.5|45
1640857030000|2021-12-30 09:37:10|4493|4492|4493|4492|4493|4492|4493|4492|206
1640857040000|2021-12-30 09:37:20|4492.5|4491.5|4492|4491.5|4492.5|4491.5|4492|4491.5|258
1640857050000|2021-12-30 09:37:30|4492.5|4491|4492|4491|4492.5|4491.5|4491.5|4491|687
1640857060000|2021-12-30 09:37:40|4492.5|4491.5|4493|4492.5|4493|4492.5|4492.5|4491.5|683
1640857070000|2021-12-30 09:37:50|4493.5|4492|4493.5|4493|4494|4493|4493.5|4492|344
1640857080000|2021-12-30 09:38:00|4493|4492.5|4493.5|4492.5|4494|4493|4493|4492.5|596
1640857100000|2021-12-30 09:38:20|4494|4493|4493|4492|4494|4493|4493|4492|1265
1640857110000|2021-12-30 09:38:30|4493.5|4492.5|4494|4493|4494|4493|4493.5|4492.5|482
1640857120000|2021-12-30 09:38:40|4493.5||4494||4494||4493.5||189
1640857140000|2021-12-30 09:39:00|4493.5|4492.5|4493|4492|4493.5|4493|4492.5|4491.5|1436
1640857150000|2021-12-30 09:39:10|4492.5|4491.5|4492.5|4491.5|4492.5|4491.5|4492|4491.5|282
1640857160000|2021-12-30 09:39:20|4492|4491|4493.5|4492.5|4494.5|4493.5|4491.5|4491|10565
1640857170000|2021-12-30 09:39:30|4493|4492|4492.5|4492|4493.5|4492.5|4492.5|4492|290
1640857180000|2021-12-30 09:39:40||4491.5||4491.5||4491.5||4491.5|2496
1640857190000|2021-12-30 09:39:50|4492|4492|4492|4491|4492|4492|4492|4491|348
1640857200000|2021-12-30 09:40:00|4491.5|4490.5|4493|4491.5|4493|4492.5|4491.5|4490.5|1620
1640857210000|2021-12-30 09:40:10|4492|4492|4492|4491.5|4492.5|4492|4492|4491|543
1640857220000|2021-12-30 09:40:20|4492.5|4491|4493|4492.5|4493|4492.5|4492|4491|804
1640857230000|2021-12-30 09:40:30|4493.5|4493|4493.5|4492.5|4493.5|4493|4493|4492.5|941
1640857240000|2021-12-30 09:40:40|4493|4493|4492.5|4491|4493|4493|4492|4491|942
1640857250000|2021-12-30 09:40:50|4492|4491.5|4492|4491|4492|4491.5|4492|4491|145
1640857260000|2021-12-30 09:41:00|4491.5|4491.5|4491.5|4491|4491.5|4491.5|4491.5|4491|0
1640857270000|2021-12-30 09:41:10|4492|4490.5|4491.5|4490.5|4492|4490.5|4491.5|4490.5|207
1640857280000|2021-12-30 09:41:20|4491|4491|4491.5|4491|4491.5|4491|4491|4491|144
1640857290000|2021-12-30 09:41:30||4490.5||4490.5||4490.5||4490.5|366
1640857300000|2021-12-30 09:41:40|4492|4491|4492|4491|4492|4491.5|4491.5|4491|339
1640857310000|2021-12-30 09:41:50|4491.5|4490.5|4492|4491|4492|4491|4491.5|4490.5|424
1640857320000|2021-12-30 09:42:00|4492.5|4491.5|4493|4492|4493|4492.5|4492|4491.5|2129
1640857330000|2021-12-30 09:42:10|4493.5|4492.5|4493.5|4492.5|4494|4493|4493.5|4492.5|348
1640857340000|2021-12-30 09:42:20|4493|4493|4494|4493|4494|4493|4493|4493|130
1640857350000|2021-12-30 09:42:30|4493.5|4493.5|4494.5|4493.5|4494.5|4493.5|4493.5|4493|356
1640857360000|2021-12-30 09:42:40|4495|4494|4495|4494.5|4495.5|4494.5|4495|4494|2169
1640857370000|2021-12-30 09:42:50|4494.5|4494|4494.5|4494|4494.5|4494|4494.5|4494|682
1640857380000|2021-12-30 09:43:00|4494|4493.5|4494.5|4493.5|4494.5|4493.5|4494|4493.5|818
1640857390000|2021-12-30 09:43:10|4495|4494|4493.5|4493|4495|4494|4493.5|4493|639
1640857400000|2021-12-30 09:43:20|4494||4494||4494||4493.5||0
1640857410000|2021-12-30 09:43:30|4493.5|4492.5|4494|4493|4494|4493|4493|4492.5|319
1640857420000|2021-12-30 09:43:40||4492.5||4492.5||4492.5||4492.5|0
1640857430000|2021-12-30 09:43:50|4493.5|4493|4494|4493|4494|4493|4493.5|4492.5|56
1640857450000|2021-12-30 09:44:10|4493.5||4494||4494||4493.5||319
1640857460000|2021-12-30 09:44:20|4494.5|4493.5|4494|4493|4494.5|4494|4494|4493|2581
1640857470000|2021-12-30 09:44:30|4494.5|4493.5|4494.5|4493.5|4494.5|4493.5|4494|4493.5|510
1640857480000|2021-12-30 09:44:40|4494|4493|4494|4493|4494|4493|4494|4493|73
1640857500000|2021-12-30 09:45:00|4493.5|4492.5|4494.5|4493.5|4494.5|4493.5|4493|4492.5|798
1640857510000|2021-12-30 09:45:10|4495|4494|4494.5|4493.5|4495|4494|4494|4493.5|444
1640857520000|2021-12-30 09:45:20|4494|4493|4494|4493|4494.5|4493.5|4494|4493|931
1640857530000|2021-12-30 09:45:30|4493.5|4492.5|4493.5|4493|4493.5|4493|4493.5|4492.5|469
1640857540000|2021-12-30 09:45:40||4492.5||4492.5||4493||4492.5|203
1640857550000|2021-12-30 09:45:50|4493|4492|4492.5|4492|4493|4492|4492.5|4492|413
1640857560000|2021-12-30 09:46:00|4492|4491.5|4492.5|4491.5|4492.5|4492|4492|4491.5|413
1640857570000|2021-12-30 09:46:10|4492|4491|4491|4489.5|4492|4491|4490.5|4489.5|5484
1640857580000|2021-12-30 09:46:20|4491.5|4490|4491.5|4490.5|4491.5|4491|4491.5|4490|720
1640857600000|2021-12-30 09:46:40|4491|4490|4490.5|4490|4491|4490|4490.5|4490|1559
1640857610000|2021-12-30 09:46:50|4491|4489.5|4490|4489.5|4491|4489.5|4490|4489.5|472
1640857620000|2021-12-30 09:47:00|4489.5|4489|4489.5|4488.5|4489.5|4489|4489.5|4488.5|441
1640857630000|2021-12-30 09:47:10|4489|4489|4489.5|4488.5|4489.5|4489|4489|4488.5|31
1640857640000|2021-12-30 09:47:20||4489||4489||4489||4489|0
1640857650000|2021-12-30 09:47:30|4489|4488.5|4489|4488.5|4489|4488.5|4489|4488.5|1327
1640857660000|2021-12-30 09:47:40|4488.5|4488|4489.5|4488.5|4489.5|4489|4488.5|4488|410
1640857670000|2021-12-30 09:47:50||4489||4489||4489||4489|157
1640857680000|2021-12-30 09:48:00|4490|4489.5|4490|4489|4490|4489.5|4490|4489|201
1640857700000|2021-12-30 09:48:20|||||||||50
1640857710000|2021-12-30 09:48:30|4490.5|4489.5|4491|4490.5|4491.5|4490.5|4490.5|4489.5|1421
1640857720000|2021-12-30 09:48:40|4490.5|4490|4491|4490|4491|4490|4490.5|4489.5|908
1640857730000|2021-12-30 09:48:50|4490.5||4490.5||4490.5||4490.5||0
1640857740000|2021-12-30 09:49:00|4490|4489.5|4489.5|4488.5|4490.5|4489.5|4489.5|4488.5|886
1640857760000|2021-12-30 09:49:20||4489||4488.5||4489||4488.5|51
1640857770000|2021-12-30 09:49:30|4489|4489|4488.5|4488|4489|4489|4488.5|4488|0
1640857780000|2021-12-30 09:49:40|4489|4488.5|4489|4488.5|4489|4488.5|4489|4488.5|37
1640857790000|2021-12-30 09:49:50|4488.5|4488|4489.5|4488.5|4489.5|4488.5|4488.5|4488|349
1640857810000|2021-12-30 09:50:10|4489|4487.5|4488.5|4487.5|4489|4488|4487.5|4487|8169
1640857820000|2021-12-30 09:50:20|4489|4488|4488.5|4488|4489|4488|4488.5|4488|1662
1640857830000|2021-12-30 09:50:30|4488|4487.5|4488.5|4487.5|4488.5|4487.5|4488|4487.5|0
1640857840000|2021-12-30 09:50:40|4488||4488||4488||4488||30
1640857850000|2021-12-30 09:50:50|4488.5|4488|4488.5|4488|4488.5|4488|4488.5|4488|57
1640857860000|2021-12-30 09:51:00|4488|4487.5|4488.5|4487.5|4488.5|4488|4488|4487.5|641
1640857870000|2021-12-30 09:51:10|4488||4488.5||4488.5||4488||0
1640857880000|2021-12-30 09:51:20|4488|4487|4488|4487|4488.5|4487.5|4487|4486.5|2578
1640857910000|2021-12-30 09:51:50|4487.5|4486.5|4487.5|4487|4488|4487|4487.5|4486.5|44
1640857920000|2021-12-30 09:52:00|4488|4487.5|4488|4487.5|4488|4487.5|4488|4487.5|55
1640857930000|2021-12-30 09:52:10|4488.5|4488|4489.5|4488.5|4489.5|4488.5|4488.5|4488|1540
1640857940000|2021-12-30 09:52:20|4490|4489|4490.5|4490|4490.5|4490|4490|4489|219
1640857950000|2021-12-30 09:52:30|4491|4490.5|4491.5|4490.5|4491.5|4491|4491|4490.5|569
1640857960000|2021-12-30 09:52:40|4492|4491|4492|4491.5|4492|4491.5|4492|4491|0
1640857970000|2021-12-30 09:52:50|4491.5|4491|4492.5|4491.5|4492.5|4491.5|4491.5|4491|113
1640857980000|2021-12-30 09:53:00|4492|4491|4492.5|4491|4492.5|4491|4491.5|4491|105
1640858000000|2021-12-30 09:53:20|4492|4491.5|4492.5|4492|4493|4492.5|4492|4491.5|473
1640858010000|2021-12-30 09:53:30|4493|4491.5|4493|4492|4493|4492.5|4493|4491.5|302
1640858020000|2021-12-30 09:53:40|4493.5|4492.5|4493.5|4492.5|4494|4493|4493|4492.5|489
1640858040000|2021-12-30 09:54:00|4494|4493|4494|4493|4494|4493.5|4494|4493|0
1640858050000|2021-12-30 09:54:10|||||||||11
1640858060000|2021-12-30 09:54:20|4494.5|4493.5|4496|4495|4496|4495|4494.5|4493.5|465
1640858070000|2021-12-30 09:54:30|4496.5|4495.5|4497|4496|4497|4496|4496.5|4495.5|337
1640858080000|2021-12-30 09:54:40|4496.5||4497||4497||4496.5||218
1640858090000|2021-12-30 09:54:50|4496.5||4496.5||4496.5||4496.5||3
1640858100000|2021-12-30 09:55:00|4497||4497||4497||4497||25
1640858110000|2021-12-30 09:55:10|4497.5|4496.5|4498|4497|4498|4497.5|4497.5|4496.5|178
1640858120000|2021-12-30 09:55:20|4497.5||4497.5||4498||4497.5||0
1640858130000|2021-12-30 09:55:30|4497|4496.5|4497|4496|4497.5|4497|4497|4496|4831
1640858140000|2021-12-30 09:55:40|4497.5|4496.5|4497|4496.5|4497.5|4496.5|4497|4496|280
1640858150000|2021-12-30 09:55:50|4497.5|4497|4497.5|4497|4497.5|4497|4497.5|4497|16
1640858160000|2021-12-30 09:56:00|4498|4497.5|4498|4497.5|4499|4498|4498|4497.5|770
1640858180000|2021-12-30 09:56:20|4498.5|4498|4499|4498|4499|4498.5|4498.5|4498|355
1640858190000|2021-12-30 09:56:30||4498.5||4498||4498.5||4498|33
1640858210000|2021-12-30 09:56:50|4499.5|4498.5|4499|4498.5|4499.5|4499|4499|4498.5|1389
1640858220000|2021-12-30 09:57:00|||||||||398
1640858230000|2021-12-30 09:57:10|4499.5|4499|4498.5|4498|4499.5|4499|4498.5|4498|1141
1640858250000|2021-12-30 09:57:30|4498|4497.5|4499|4498|4499.5|4498.5|4498|4497.5|1356
1640858260000|2021-12-30 09:57:40|4498.5|4497.5|4498.5|4497.5|4498.5|4497.5|4498.5|4497.5|310
1640858270000|2021-12-30 09:57:50|4499|4498|4499|4498|4499|4498.5|4499|4498|380
1640858280000|2021-12-30 09:58:00|4498.5|4498.5|4498.5|4498|4498.5|4498.5|4498|4497.5|990
1640858290000|2021-12-30 09:58:10|4498|4497.5|4498|4497.5|4499.5|4498|4498|4497.5|2860
1640858310000|2021-12-30 09:58:30|4498.5|4497|4497.5|4496.5|4498.5|4497.5|4497.5|4496.5|106
1640858320000|2021-12-30 09:58:40|4498|4497|4498|4497|4498.5|4497.5|4498|4497|170
1640858330000|2021-12-30 09:58:50|4497.5||4498||4498||4497.5||16
1640858340000|2021-12-30 09:59:00|4497.5|4496.5|4494.5|4494|4497.5|4496.5|4494.5|4494|3189
1640858350000|2021-12-30 09:59:10|4494|4493.5|4494.5|4493.5|4494.5|4493.5|4494|4493.5|294
1640858360000|2021-12-30 09:59:20|4494|4493|4493.5|4492.5|4494.5|4493|4493.5|4492.5|448
1640858370000|2021-12-30 09:59:30|4494|4493|4494|4493|4494|4493.5|4494|4493|148
1640858380000|2021-12-30 09:59:40|4493.5||4493.5||4493.5||4493.5||0
1640858390000|2021-12-30 09:59:50|4494|4493.5|4493.5|4493|4494|4493.5|4493.5|4493|457
1640858400000|2021-12-30 10:00:00|4494|4493.5|4493.5|4493|4494.5|4494|4493.5|4493|135
1640858410000|2021-12-30 10:00:10|4494|4492.5|4493|4492.5|4494|4492.5|4493|4492.5|601
1640858420000|2021-12-30 10:00:20|4493.5|4493|4494.5|4494|4495|4494.5|4493.5|4493|353
1640858430000|2021-12-30 10:00:30|4494|4493.5|4492.5|4491.5|4494|4493.5|4492.5|4491.5|984
1640858440000|2021-12-30 10:00:40||4492||4492||4492||4492|0
1640858450000|2021-12-30 10:00:50|4492|4491.5|4492|4491.5|4492|4491.5|4491.5|4491|237
1640858460000|2021-12-30 10:01:00|4491.5|4491|4492|4491|4492|4491.5|4491.5|4491|38
1640858470000|2021-12-30 10:01:10|4492.5|4491.5|4493|4492|4493.5|4492.5|4492.5|4491.5|560
1640858480000|2021-12-30 10:01:20|4492.5||4492.5||4493||4492.5||167
1640858500000|2021-12-30 10:01:40|4492|4491.5|4490.5|4490|4492|4491.5|4490.5|4490|634
1640858510000|2021-12-30 10:01:50|4490|4489.5|4490|4489.5|4490.5|4489.5|4490|4489|1383
1640858520000|2021-12-30 10:02:00|4490.5|4490|4491.5|4490.5|4492|4491|4490.5|4490|480
1640858530000|2021-12-30 10:02:10|4492|4490|4491|4490|4492|4490|4491|4490|0
1640858550000|2021-12-30 10:02:30|4491.5|4490.5|4492.5|4492|4492.5|4492|4491.5|4490.5|1312
1640858560000|2021-12-30 10:02:40|4493||4493||4493||4493||32
1640858570000|2021-12-30 10:02:50|4493.5|4492.5|4493|4492.5|4493.5|4492.5|4493|4492.5|155
1640858580000|2021-12-30 10:03:00|4492.5|4492|4493|4492|4493|4492|4492.5|4492|210
1640858600000|2021-12-30 10:03:20|4492.5|4492.5|4492|4491.5|4492.5|4492.5|4492|4491|973
1640858610000|2021-12-30 10:03:30|4492.5|4491|4491.5|4491|4492.5|4491|4491.5|4491|97
1640858620000|2021-12-30 10:03:40|4492|4491.5|4492|4491|4492.5|4491.5|4491.5|4491|290
1640858630000|2021-12-30 10:03:50|4491.5|4490.5|4491|4490|4491.5|4490.5|4491|4490|298
1640858640000|2021-12-30 10:04:00|4491.5|4490.5|4491.5|4490.5|4491.5|4491|4491.5|4490.5|56
1640858660000|2021-12-30 10:04:20||4491||4490.5||4491||4490.5|156
1640858670000|2021-12-30 10:04:30|4492|4491|4492.5|4491.5|4492.5|4492|4492|4490.5|466
1640858680000|2021-12-30 10:04:40|4492|4492|4492.5|4491.5|4492.5|4492|4492|4491.5|14
1640858690000|2021-12-30 10:04:50|4492|4492|4492.5|4491.5|4492.5|4492|4492|4491.5|0
1640858700000|2021-12-30 10:05:00|4492||4492||4492||4492||220
1640858710000|2021-12-30 10:05:10|4492.5|4492|4493|4492|4493|4492|4492.5|4492|56
1640858740000|2021-12-30 10:05:40|4492.5|4491.5|4492.5|4491.5|4492.5|4491.5|4492|4491.5|766
1640858760000|2021-12-30 10:06:00|4492|4491|4491|4490|4492|4491|4491|4490|367
1640858770000|2021-12-30 10:06:10||4490.5||4490.5||4490.5||4490.5|0
1640858780000|2021-12-30 10:06:20||4490||4490||4490||4490|0
1640858790000|2021-12-30 10:06:30|4490.5|4490.5|4490.5|4490|4490.5|4490.5|4490.5|4490|56
1640858810000|2021-12-30 10:06:50|4490|4489.5|4490|4489|4490|4489.5|4490|4489|84
1640858820000|2021-12-30 10:07:00|4490.5|4489.5|4490.5|4489.5|4490.5|4490|4490.5|4489.5|201
1640858840000|2021-12-30 10:07:20|||||||||11
1640858850000|2021-12-30 10:07:30|4490|4489|4490|4489|4490.5|4489|4490|4489|0
1640858860000|2021-12-30 10:07:40||4489.5||4489||4489.5||4489|224
1640858870000|2021-12-30 10:07:50|4489.5||4489.5||4489.5||4489.5||112
1640858880000|2021-12-30 10:08:00|4489|4488.5|4487.5|4486.5|4489|4488.5|4487.5|4486.5|341
1640858890000|2021-12-30 10:08:10||4487||4486.5||4487||4486.5|92
1640858900000|2021-12-30 10:08:20|4487||4487||4487||4487||221
1640858920000|2021-12-30 10:08:40|4486.5|4486|4486|4484.5|4486.5|4486|4485.5|4484.5|198
1640858930000|2021-12-30 10:08:50||4485||4485||4485.5||4485|145
1640858940000|2021-12-30 10:09:00|4485.5|4485.5|4488|4487|4488|4487|4485.5|4485.5|995
1640858950000|2021-12-30 10:09:10|4487.5|4486.5|4487.5|4486.5|4487.5|4486.5|4487|4486.5|137
1640858960000|2021-12-30 10:09:20|4488|4487|4488|4487|4488|4487|4487.5|4487|0
1640858980000|2021-12-30 10:09:40|4487.5|4486.5|4487|4486.5|4487.5|4487|4487|4486.5|742
1640858990000|2021-12-30 10:09:50|4487.5|4486|4486.5|4485.5|4487.5|4486|4486|4485|534
1640859010000|2021-12-30 10:10:10|4486|4485|4486.5|4485.5|4486.5|4485.5|4486|4485|57
1640859020000|2021-12-30 10:10:20|4487|4486|4487|4486|4487.5|4486.5|4487|4486|543
1640859030000|2021-12-30 10:10:30|4487.5|4486.5|4487.5|4486.5|4487.5|4486.5|4487.5|4486.5|142
1640859040000|2021-12-30 10:10:40|4487|4486|4486|4485|4487|4486.5|4485.5|4485|2095
1640859050000|2021-12-30 10:10:50|4486.5|4485.5|4486.5|4485.5|4486.5|4486|4486|4485.5|4
1640859070000|2021-12-30 10:11:10|4486|4485|4486|4485|4486|4485.5|4485.5|4485|567
1640859080000|2021-12-30 10:11:20|4486.5|4485.5|4486|4485.5|4486.5|4485.5|4486|4485.5|682
1640859090000|2021-12-30 10:11:30|4486.5|4486|4486.5|4486|4486.5|4486|4486.5|4486|21
1640859100000|2021-12-30 10:11:40|||||||||218
1640859120000|2021-12-30 10:12:00|4487|4486.5|4487|4486|4487.5|4486.5|4487|4486|215
1640859130000|2021-12-30 10:12:10||4486.5||4486||4486.5||4486|0
1640859140000|2021-12-30 10:12:20||4486.5||4486||4486.5||4486|0
1640859150000|2021-12-30 10:12:30|4486.5|4485.5|4486.5|4485.5|4487|4485.5|4486.5|4485.5|295
1640859170000|2021-12-30 10:12:50|4487||4486.5||4487||4486.5||44
1640859200000|2021-12-30 10:13:20|4487|4486|4487.5|4487|4487.5|4487|4487|4486|126
1640859210000|2021-12-30 10:13:30|4487|4486.5|4487|4486.5|4487|4486.5|4487|4486.5|0
1640859220000|2021-12-30 10:13:40|4486.5|4486|4486.5|4485.5|4486.5|4486|4486|4485|528
1640859230000|2021-12-30 10:13:50|4486|4485|4486|4485|4486|4485|4485.5|4485|278
1640859240000|2021-12-30 10:14:00|4485.5||4485.5||4485.5||4485.5||0
1640859250000|2021-12-30 10:14:10|||||||||286
1640859260000|2021-12-30 10:14:20||4484.5||4484.5||4484.5||4484.5|200
1640859270000|2021-12-30 10:14:30|4485|4484|4485|4484|4485|4484|4485|4484|0
1640859300000|2021-12-30 10:15:00|||||||||15
1640859320000|2021-12-30 10:15:20|4484.5|4483.5|4484.5|4483.5|4484.5|4483.5|4484.5|4483.5|0
1640859330000|2021-12-30 10:15:30|4485|4484|4485|4484.5|4485|4484.5|4485|4484|719
1640859350000|2021-12-30 10:15:50|4484.5|4484|4485|4484|4485|4484.5|4484.5|4484|215
1640859360000|2021-12-30 10:16:00|4484.5|4483|4484.5|4483.5|4484.5|4484|4483|4482|5124
1640859370000|2021-12-30 10:16:10|4485|4484|4485.5|4484.5|4485.5|4484.5|4484.5|4484|887
1640859380000|2021-12-30 10:16:20|4485|4484|4484.5|4484|4485|4484|4484.5|4484|655
1640859390000|2021-12-30 10:16:30|4485||4484.5||4485||4484.5||0
1640859400000|2021-12-30 10:16:40|4485|4485|4485|4484|4485.5|4485|4485|4484|651
1640859410000|2021-12-30 10:16:50|||||||||10
1640859420000|2021-12-30 10:17:00|4485.5||4485||4485.5||4485||0
1640859430000|2021-12-30 10:17:10|4485.5|4484.5|4487|4486|4487|4486|4485.5|4484.5|635
1640859440000|2021-12-30 10:17:20|4486.5|4486.5|4486.5|4486|4486.5|4486.5|4486.5|4486|216
1640859450000|2021-12-30 10:17:30|4487||4487||4487||4487||0
1640859470000|2021-12-30 10:17:50|4486.5|4485.5|4486.5|4485.5|4486.5|4486|4486|4485.5|366
1640859480000|2021-12-30 10:18:00|4486|4485|4486|4485.5|4486|4485.5|4485.5|4485|359
1640859490000|2021-12-30 10:18:10|4486.5|4486|4486.5|4486|4487|4486|4486.5|4486|595
1640859500000|2021-12-30 10:18:20|4486|4485.5|4487.5|4486.5|4487.5|4486.5|4485.5|4485|1908
1640859510000|2021-12-30 10:18:30|4488||4487.5||4488||4487.5||0
1640859520000|2021-12-30 10:18:40|4488|4487|4486.5|4486|4488|4487|4486.5|4486|359
1640859530000|2021-12-30 10:18:50|4487||4486.5||4487||4486.5||0
1640859540000|2021-12-30 10:19:00|4487|4486.5|4487.5|4486.5|4487.5|4486.5|4487|4486.5|0
1640859550000|2021-12-30 10:19:10|4487|4486|4487|4486|4487.5|4486|4487|4486|0
1640859580000|2021-12-30 10:19:40|4487.5||4487.5||4487.5||4487.5||0
1640859590000|2021-12-30 10:19:50|4487||4487||4487||4487||0
1640859600000|2021-12-30 10:20:00|4487.5|4486.5|4488|4487|4488|4487.5|4487.5|4486.5|57
1640859610000|2021-12-30 10:20:10|4488.5|4487.5|4488|4487.5|4488.5|4487.5|4488|4487.5|111
1640859620000|2021-12-30 10:20:20|4488.5|4488|4489|4488|4489|4488|4488.5|4488|29
1640859640000|2021-12-30 10:20:40|4488.5|4487.5|4488.5|4487.5|4488.5|4487.5|4488|4487.5|924
1640859650000|2021-12-30 10:20:50|||||||||230
1640859660000|2021-12-30 10:21:00||4488||4488||4488||4488|0
1640859670000|2021-12-30 10:21:10|4489|4488.5|4488.5|4487.5|4489|4488.5|4488.5|4487.5|632
1640859680000|2021-12-30 10:21:20||4488||4487.5||4488||4487.5|0
1640859690000|2021-12-30 10:21:30|||||||||350
1640859720000|2021-12-30 10:22:00|4489|4488|4488.5|4488|4489|4488|4488.5|4488|760
1640859730000|2021-12-30 10:22:10|4488|4487.5|4488|4487.5|4488.5|4487.5|4488|4487.5|56
1640859740000|2021-12-30 10:22:20|4487.5|4487|4487.5|4486.5|4487.5|4487|4487|4486.5|2591
1640859760000|2021-12-30 10:22:40|4487|4486|4487|4486|4487|4486|4486.5|4486|0
1640859770000|2021-12-30 10:22:50|4486.5||4486.5||4486.5||4486.5||0
1640859780000|2021-12-30 10:23:00|4487|4486.5|4487.5|4487|4487.5|4487|4487|4486.5|564
1640859790000|2021-12-30 10:23:10|||||||||184
1640859800000|2021-12-30 10:23:20|||||||||116
1640859810000|2021-12-30 10:23:30|4488|4487.5|4488|4487|4488|4487.5|4487.5|4487|328
1640859820000|2021-12-30 10:23:40|4487.5|4486.5|4487|4486.5|4487.5|4486.5|4487|4486.5|411
1640859830000|2021-12-30 10:23:50|4486.5|4486|4486|4485|4486.5|4486|4485.5|4484.5|1557
1640859840000|2021-12-30 10:24:00|4485.5||4485.5||4485.5||4485.5||0
1640859850000|2021-12-30 10:24:10||4484.5||4484.5||4484.5||4484.5|206
1640859860000|2021-12-30 10:24:20|||||||||66
1640859870000|2021-12-30 10:24:30|4485|4484|4484.5|4484|4485|4484|4484.5|4483.5|202
1640859880000|2021-12-30 10:24:40|4484|4483.5|4484|4483.5|4484.5|4483.5|4484|4483.5|10
1640859890000|2021-12-30 10:24:50|4483.5|4483|4484|4483.5|4484|4483.5|4483.5|4483|57
1640859900000|2021-12-30 10:25:00|4484.5|4484|4484.5|4483.5|4485|4484|4484.5|4483.5|482
1640859910000|2021-12-30 10:25:10|4484|4484|4484.5|4483.5|4484.5|4484|4484|4483.5|111
1640859920000|2021-12-30 10:25:20|4484|4484|4484|4483.5|4484.5|4484|4484|4483.5|65
1640859930000|2021-12-30 10:25:30|4484.5|4484|4485|4484|4485|4484.5|4484.5|4484|633
1640859940000|2021-12-30 10:25:40|4485.5|4484.5|4485.5|4485|4485.5|4485|4485.5|4484.5|252
1640859950000|2021-12-30 10:25:50|4486|4485.5|4486.5|4485.5|4486.5|4485.5|4485.5|4485.5|0
1640859960000|2021-12-30 10:26:00|4486||4486.5||4486.5||4486||0
1640859970000|2021-12-30 10:26:10|4486|4485|4485.5|4485|4486|4485.5|4485.5|4485|759
1640859980000|2021-12-30 10:26:20|4485|4484.5|4484.5|4483.5|4485|4484.5|4484|4483.5|1406
1640859990000|2021-12-30 10:26:30|4484|4483|4484|4483|4484|4483|4484|4483|0
1640860000000|2021-12-30 10:26:40|4484.5|4483.5|4484|4483|4485|4484|4484|4483|1439
1640860010000|2021-12-30 10:26:50|4483.5||4483.5||4483.5||4483.5||0
1640860020000|2021-12-30 10:27:00|4484|4483.5|4483.5|4483|4484.5|4484|4483.5|4483|1010
1640860030000|2021-12-30 10:27:10|4483|4482.5|4483|4482.5|4483|4482.5|4483|4482.5|195
1640860040000|2021-12-30 10:27:20|4483.5|4483|4484|4483|4484.5|4484|4483.5|4483|1689
1640860050000|2021-12-30 10:27:30|4484.5|4483.5|4484.5|4483.5|4484.5|4484|4484|4483.5|702
1640860060000|2021-12-30 10:27:40|4484|4483|4484|4483|4484|4483|4484|4483|0
1640860080000|2021-12-30 10:28:00|4483.5|4483.5|4483.5|4483|4484|4483.5|4483.5|4483|1577
1640860110000|2021-12-30 10:28:30|4483|4482.5|4482.5|4481.5|4483|4482.5|4482|4481.5|1080
1640860130000|2021-12-30 10:28:50|4483|4482|4482.5|4481.5|4483|4482.5|4482.5|4481.5|486
1640860140000|2021-12-30 10:29:00|4482|4482|4482|4481|4482|4482|4481.5|4481|790
1640860150000|2021-12-30 10:29:10|4481.5|4481.5|4482|4481.5|4482|4481.5|4481.5|4481.5|229
1640860180000|2021-12-30 10:29:40|4482.5|4482|4482.5|4482|4482.5|4482|4482|4481.5|1153
1640860190000|2021-12-30 10:29:50||4481.5||4481.5||4481.5||4481.5|6
1640860200000|2021-12-30 10:30:00|4482|4482|4483.5|4482.5|4483.5|4482.5|4481.5|4480.5|2567
1640860230000|2021-12-30 10:30:30|4483|4482|4482.5|4481.5|4483|4482|4482|4481.5|2012
1640860240000|2021-12-30 10:30:40|4482||4482||4482||4482||0
1640860250000|2021-12-30 10:30:50|4482.5|4482|4483.5|4482.5|4483.5|4483|4482.5|4482|1555
1640860260000|2021-12-30 10:31:00|4483|4483|4483.5|4482.5|4483.5|4483|4483|4482.5|284
1640860270000|2021-12-30 10:31:10|4483|4482|4483|4482|4483|4482.5|4482.5|4481.5|1807
1640860310000|2021-12-30 10:31:50|4482.5|4481.5|4482|4481.5|4483|4481.5|4482|4481.5|305
1640860320000|2021-12-30 10:32:00|4482.5||4482.5||4482.5||4482||558
1640860360000|2021-12-30 10:32:40|4482|4481|4483|4482.5|4483|4482.5|4481|4480.5|1600
1640860380000|2021-12-30 10:33:00|4483.5|4483|4484|4483|4484|4483|4483|4482.5|529
1640860390000|2021-12-30 10:33:10|4483.5|4483.5|4484.5|4484|4485|4484|4483.5|4483|593
1640860400000|2021-12-30 10:33:20|4485|4484.5|4485.5|4484.5|4485.5|4485|4485|4484.5|219
1640860410000|2021-12-30 10:33:30|4486|4485|4486|4485|4486|4485|4486|4485|0
1640860430000|2021-12-30 10:33:50|4485.5||4485.5||4485.5||4485.5||115
1640860440000|2021-12-30 10:34:00|4486||4486||4486||4486||11
1640860450000|2021-12-30 10:34:10|4485.5||4486||4486||4485.5||0
1640860460000|2021-12-30 10:34:20|4485.5||4485.5||4485.5||4485.5||0
1640860500000|2021-12-30 10:35:00|4485|4484.5|4485|4484.5|4485.5|4485|4484.5|4484|1116
1640860520000|2021-12-30 10:35:20|4484.5|4484|4485|4484|4485|4484|4484.5|4484|140
1640860530000|2021-12-30 10:35:30|4484.5||4485||4485||4484.5||11
1640860540000|2021-12-30 10:35:40|4485.5|4484.5|4485.5|4485|4485.5|4485|4485.5|4484.5|709
1640860550000|2021-12-30 10:35:50|||||||||67
1640860560000|2021-12-30 10:36:00|4486|4485.5|4486.5|4486|4486.5|4486|4486|4485.5|17
1640860570000|2021-12-30 10:36:10|4487|4486.5|4487.5|4486.5|4487.5|4486.5|4487|4486.5|53
1640860600000|2021-12-30 10:36:40|4487|4486|4486.5|4486|4487|4486|4486.5|4486|823
1640860610000|2021-12-30 10:36:50|4487||4487||4487||4487||0
1640860630000|2021-12-30 10:37:10|4487.5|4486.5|4487|4486|4487.5|4486.5|4487|4486|455
1640860640000|2021-12-30 10:37:20|4487.5|4486.5|4487|4486.5|4487.5|4486.5|4487|4486.5|568
1640860650000|2021-12-30 10:37:30||4486||4486||4486||4486|66
1640860660000|2021-12-30 10:37:40|4487.5|4486.5|4487|4486.5|4487.5|4486.5|4487|4486.5|67
1640860670000|2021-12-30 10:37:50|4486.5|4486|4486.5|4486|4486.5|4486|4486.5|4485.5|1034
1640860680000|2021-12-30 10:38:00|4486|4485.5|4486.5|4485.5|4486.5|4486|4486|4485.5|1112
1640860690000|2021-12-30 10:38:10|4487|4486|4487|4486|4487|4486|4487|4486|531
1640860720000|2021-12-30 10:38:40|4487.5|4486.5|4487.5|4487|4487.5|4487|4487.5|4486.5|432
1640860730000|2021-12-30 10:38:50|4487|4486.5|4487|4486|4487|4486.5|4486.5|4486|1197
1640860740000|2021-12-30 10:39:00|4486.5|4485.5|4486|4485.5|4486.5|4485.5|4486|4485.5|239
1640860750000|2021-12-30 10:39:10|4485.5|4485|4486|4485|4486|4485|4485.5|4484.5|118
1640860760000|2021-12-30 10:39:20|4485.5|4484.5|4485.5|4484.5|4485.5|4484.5|4485.5|4484.5|0
1640860770000|2021-12-30 10:39:30|4485||4485||4485||4485||0
1640860780000|2021-12-30 10:39:40|||||||||122
1640860790000|2021-12-30 10:39:50||4484||4484||4484||4484|18
1640860800000|2021-12-30 10:40:00|4484.5||4484.5||4484.5||4484.5||19
1640860810000|2021-12-30 10:40:10|4484|4483.5|4484.5|4483.5|4484.5|4484|4484|4483.5|37
1640860820000|2021-12-30 10:40:20|4485|4484|4485|4484|4485|4484|4485|4484|1000
1640860840000|2021-12-30 10:40:40|4484.5||4485||4485||4484.5||375
1640860850000|2021-12-30 10:40:50|4484.5|4483.5|4483|4482.5|4484.5|4483.5|4483|4482.5|385
1640860860000|2021-12-30 10:41:00|4483.5|4483|4483.5|4483|4483.5|4483|4483.5|4482.5|256
1640860870000|2021-12-30 10:41:10|4484|4483.5|4484|4483|4484|4483.5|4483.5|4483|183
1640860880000|2021-12-30 10:41:20|4483.5|4483.5|4485|4484|4485|4484|4483.5|4483.5|30
1640860900000|2021-12-30 10:41:40|||||||||100
1640860930000|2021-12-30 10:42:10|4484.5|4483.5|4484.5|4484|4485|4484|4484|4483|1529
1640860960000|2021-12-30 10:42:40|4485|4484.5|4486|4485|4486|4485.5|4485|4484.5|126
1640860970000|2021-12-30 10:42:50||4485.5||4485||4485.5||4485|1
1640860980000|2021-12-30 10:43:00||4485.5||4485.5||4485.5||4485.5|235
1640860990000|2021-12-30 10:43:10|4486.5|4486|4487.5|4487|4487.5|4487|4486|4485.5|945
1640861000000|2021-12-30 10:43:20|4487|4486.5|4487|4486|4487.5|4487|4486.5|4486|2129
1640861010000|2021-12-30 10:43:30|4486.5|4486.5|4487|4486|4487|4486.5|4486.5|4486|9
1640861020000|2021-12-30 10:43:40|4486.5||4486.5||4486.5||4486.5||0
1640861030000|2021-12-30 10:43:50||4485.5||4485.5||4485.5||4485.5|409
1640861050000|2021-12-30 10:44:10|4487|4486|4487|4486|4487|4486.5|4486|4485.5|339
1640861060000|2021-12-30 10:44:20|4486.5|4485.5|4486|4485|4486.5|4485.5|4485.5|4485|525
1640861070000|2021-12-30 10:44:30|4486.5|4485.5|4487|4486|4487|4486|4486.5|4485.5|0
1640861080000|2021-12-30 10:44:40|4486.5||4486.5||4486.5||4486.5||0
1640861090000|2021-12-30 10:44:50|4486|4485.5|4486|4485|4486|4485.5|4486|4485|490
1640861110000|2021-12-30 10:45:10||4485.5||4485.5||4485.5||4485.5|0
1640861120000|2021-12-30 10:45:20||4485||4485||4485||4485|324
1640861130000|2021-12-30 10:45:30|4485.5|4485.5|4485.5|4485|4485.5|4485.5|4485.5|4485|1
1640861140000|2021-12-30 10:45:40|4486|4485.5|4486|4485|4486.5|4485.5|4486|4485|515
1640861150000|2021-12-30 10:45:50|4485.5|4485.5|4484.5|4484|4485.5|4485.5|4484.5|4484|1198
1640861160000|2021-12-30 10:46:00|4485||4484.5||4485||4484.5||0
1640861170000|2021-12-30 10:46:10|4485|4484.5|4485.5|4484.5|4485.5|4485|4485|4484.5|510
1640861190000|2021-12-30 10:46:30|4486|4485|4486.5|4485.5|4486.5|4486|4486|4485|638
1640861200000|2021-12-30 10:46:40|4487|4486|4487|4486|4487|4486|4487|4486|0
1640861220000|2021-12-30 10:47:00|4486.5|4485.5|4487|4486|4487|4486|4486|4485|898
1640861230000|2021-12-30 10:47:10||4486.5||4486||4486.5||4486|220
1640861240000|2021-12-30 10:47:20|||||||||11
1640861250000|2021-12-30 10:47:30|4486.5||4487||4487||4486.5||0
1640861260000|2021-12-30 10:47:40|4487.5|4486.5|4488|4487|4488|4487|4487.5|4486.5|154
1640861270000|2021-12-30 10:47:50|4487.5||4487.5||4487.5||4487.5||155
1640861280000|2021-12-30 10:48:00|4487|4486.5|4487|4486|4487|4486.5|4486.5|4486|63
1640861290000|2021-12-30 10:48:10|4487.5|4486.5|4487|4486.5|4487.5|4486.5|4487|4486.5|0
1640861300000|2021-12-30 10:48:20|4486.5|4486|4487|4486|4487|4486.5|4486.5|4486|43
1640861310000|2021-12-30 10:48:30||4486.5||4486.5||4486.5||4486.5|149
1640861330000|2021-12-30 10:48:50|4486.5|4486|4486.5|4485.5|4486.5|4486|4486|4485|216
1640861340000|2021-12-30 10:49:00|4486|4486|4485.5|4484.5|4486|4486|4485|4484.5|211
1640861350000|2021-12-30 10:49:10|4485|4485|4485.5|4485|4485.5|4485|4485|4484.5|56
1640861360000|2021-12-30 10:49:20|4486|4485.5|4486|4485|4486|4485.5|4485.5|4485|144
1640861370000|2021-12-30 10:49:30|4485.5||4485.5||4485.5||4485.5||0
1640861390000|2021-12-30 10:49:50|4485|4484.5|4485.5|4484.5|4485.5|4484.5|4485|4484.5|1070
1640861400000|2021-12-30 10:50:00|||||||||55
1640861410000|2021-12-30 10:50:10|4485|4484|4485|4484|4485|4484|4485|4484|681
1640861420000|2021-12-30 10:50:20|4484.5|4483.5|4484|4483|4484.5|4484|4484|4483|2405
1640861430000|2021-12-30 10:50:30||4483.5||4483.5||4483.5||4483.5|0
1640861440000|2021-12-30 10:50:40|4483.5|4483|4484|4483|4484|4483|4483.5|4483|677
1640861450000|2021-12-30 10:50:50|4483.5|4482.5|4483|4482.5|4483.5|4482.5|4483|4482.5|618
1640861460000|2021-12-30 10:51:00|4482.5|4482|4482.5|4482|4483|4482.5|4482.5|4482|2362
1640861470000|2021-12-30 10:51:10|4482|4481.5|4482.5|4481.5|4482.5|4482|4482|4481.5|525
1640861480000|2021-12-30 10:51:20|4482|4481|4482.5|4481.5|4483|4482.5|4481.5|4481|2057
1640861490000|2021-12-30 10:51:30|4482|4482|4482|4481.5|4483|4482.5|4482|4481.5|1374
1640861500000|2021-12-30 10:51:40|4482.5|4482|4482.5|4481.5|4483|4482|4482|4481.5|1187
1640861510000|2021-12-30 10:51:50|4482|4481|4482.5|4481.5|4482.5|4482|4481.5|4480.5|4617
1640861520000|2021-12-30 10:52:00|4483|4482|4483|4482|4483|4482.5|4483|4482|687
1640861530000|2021-12-30 10:52:10||4482.5||4482.5||4482.5||4482|1069
1640861540000|2021-12-30 10:52:20|4482.5|4482|4483|4482|4483|4482.5|4482.5|4482|675
1640861550000|2021-12-30 10:52:30|4482.5|4482.5|4483.5|4482.5|4484|4483.5|4482.5|4482.5|1180
1640861560000|2021-12-30 10:52:40|4483|4483|4483|4482.5|4483.5|4483|4483|4482.5|1082
1640861570000|2021-12-30 10:52:50|4482.5|4482|4481.5|4480.5|4482.5|4482.5|4481.5|4480.5|1425
1640861580000|2021-12-30 10:53:00|4482|4481|4482|4481|4482|4481.5|4481.5|4480.5|1449
1640861590000|2021-12-30 10:53:10|4481.5|4481.5|4482|4481|4482|4481.5|4481.5|4481|591
1640861600000|2021-12-30 10:53:20|4482.5|4481.5|4482.5|4482|4482.5|4482|4482.5|4481.5|822
1640861610000|2021-12-30 10:53:30|4482|4481.5|4482.5|4481.5|4482.5|4482|4482|4481.5|1953
1640861620000|2021-12-30 10:53:40|4482|4482|4483|4482.5|4483.5|4483|4482|4482|1361
1640861630000|2021-12-30 10:53:50|4482.5|4482|4482.5|4481.5|4482.5|4482|4482|4481.5|1375
1640861640000|2021-12-30 10:54:00|4482|4482|4482|4481.5|4482|4482|4481|4480.5|1445
1640861650000|2021-12-30 10:54:10|4481.5|4481|4482|4481|4482|4481|4481.5|4481|1166
1640861660000|2021-12-30 10:54:20|4481.5|4481.5|4482|4481|4482|4481.5|4481.5|4481|525
1640861680000|2021-12-30 10:54:40|4481.5|4481.5|4482|4481|4482|4481.5|4481.5|4481|607
1640861690000|2021-12-30 10:54:50|4481.5|4481.5|4482|4481|4482|4481.5|4481.5|4481|2512
1640861700000|2021-12-30 10:55:00||4481.5||4481.5||4481.5||4481|0
1640861710000|2021-12-30 10:55:10|4481.5|4481|4482|4481|4482|4481.5|4481.5|4481|782
1640861720000|2021-12-30 10:55:20|4481.5||4482||4482||4481.5||1039
1640861730000|2021-12-30 10:55:30|4481.5|4481.5|4482|4481|4482|4481.5|4481.5|4481|881
1640861740000|2021-12-30 10:55:40|4481.5||4482||4482||4481.5||670
1640861750000|2021-12-30 10:55:50|4482.5|4481.5|4482|4481.5|4483|4481.5|4481.5|4481|2502
1640861760000|2021-12-30 10:56:00|4482.5||4482.5||4482.5||4482.5||160
1640861770000|2021-12-30 10:56:10|4482|4482|4484|4483|4484|4483|4482|4481.5|2686
1640861780000|2021-12-30 10:56:20|4483.5|4482.5|4483.5|4482.5|4483.5|4483|4483|4482.5|2801
1640861800000|2021-12-30 10:56:40|4483|4482|4483|4482.5|4483|4482.5|4482.5|4481.5|1448
1640861810000|2021-12-30 10:56:50|4483.5|4483|4483|4482.5|4483.5|4483|4483|4482.5|1067
1640861820000|2021-12-30 10:57:00|4483.5|4483|4484.5|4483.5|4484.5|4483.5|4483.5|4483|2074
1640861830000|2021-12-30 10:57:10|4484|4483|4483.5|4483|4484|4483.5|4483.5|4483|1282
1640861840000|2021-12-30 10:57:20|4484|4482.5|4483.5|4483|4484|4483|4483|4482.5|3253
1640861850000|2021-12-30 10:57:30|4484|4482.5|4484|4483|4484|4483.5|4484|4482.5|1502
1640861860000|2021-12-30 10:57:40|4484.5|4483.5|4484.5|4483.5|4484.5|4484|4484|4483.5|1328
1640861870000|2021-12-30 10:57:50|4484|4484|4484.5|4483.5|4484.5|4484|4484|4483.5|766
1640861880000|2021-12-30 10:58:00|4485|4484|4485.5|4485|4485.5|4485|4485|4484|601
1640861890000|2021-12-30 10:58:10|4486|4485.5|4486|4485|4486|4485.5|4485.5|4485|3625
1640861900000|2021-12-30 10:58:20|4485.5||4486||4486||4485.5||525
1640861910000|2021-12-30 10:58:30|4486.5|4485.5|4487|4486|4487.5|4487|4486|4485.5|1770
1640861920000|2021-12-30 10:58:40|4486.5|4486.5|4487|4486|4487.5|4486.5|4486|4485.5|5002
1640861930000|2021-12-30 10:58:50|4486.5|4486.5|4487|4486.5|4487.5|4487|4486.5|4486.5|817
1640861940000|2021-12-30 10:59:00|4487.5|4486|4487|4486.5|4487.5|4487|4487|4486|2232
1640861950000|2021-12-30 10:59:10|4487.5|4487|4487.5|4487|4487.5|4487|4487|4486.5|2717
1640861960000|2021-12-30 10:59:20|4488|4487.5|4487.5|4487|4488|4487.5|4487.5|4487|995
1640861970000|2021-12-30 10:59:30|4488|4487.5|4488|4487.5|4488|4487.5|4488|4487.5|67
1640861980000|2021-12-30 10:59:40|4487.5|4487|4488|4487.5|4488|4487.5|4487.5|4487|940
1640861990000|2021-12-30 10:59:50|4488.5|4488|4488.5|4488|4489|4488.5|4488.5|4488|868
1640862000000|2021-12-30 11:00:00|4488|4487.5|4489|4488|4489|4488|4488|4487.5|1435
1640862010000|2021-12-30 11:00:10|4489.5|4488.5|4491|4490|4491|4490|4489.5|4488.5|1703
1640862030000|2021-12-30 11:00:30|4490.5|4489.5|4490.5|4490|4491|4490|4490|4489.5|2198
1640862040000|2021-12-30 11:00:40|4490|4489.5|4490.5|4490|4490.5|4490|4490|4489.5|111
1640862050000|2021-12-30 11:00:50|4491|4490.5|4491|4490.5|4491.5|4491|4491|4490|1048
1640862060000|2021-12-30 11:01:00|4491.5||4491.5||4491.5||4491.5||0
1640862070000|2021-12-30 11:01:10|4491|4490|4490.5|4490|4491|4490|4490.5|4490|1966
1640862080000|2021-12-30 11:01:20|4490|4489.5|4490|4489.5|4490|4489.5|4490|4489|1835
1640862090000|2021-12-30 11:01:30|4490.5|4490|4491|4490.5|4491|4490.5|4490.5|4490|430
1640862100000|2021-12-30 11:01:40||4490||4490.5||4490.5||4490|3
1640862110000|2021-12-30 11:01:50|4491.5|4491|4491.5|4491|4492|4491|4491.5|4491|147
1640862120000|2021-12-30 11:02:00|4492|4491.5|4492|4491|4492|4491.5|4492|4491|0
1640862130000|2021-12-30 11:02:10|4491.5|4490.5|4490.5|4489.5|4491.5|4490.5|4490|4489.5|3104
1640862140000|2021-12-30 11:02:20|4491|4490|4492|4491|4492|4491|4490.5|4490|1553
1640862150000|2021-12-30 11:02:30|4492.5|4491.5|4492|4491|4492.5|4491.5|4492|4491|11
1640862160000|2021-12-30 11:02:40|4491.5||4492||4492||4491.5||19
1640862170000|2021-12-30 11:02:50|4492.5||4492||4492.5||4492||7
1640862180000|2021-12-30 11:03:00|4491.5|4490.5|4491.5|4491|4491.5|4491|4491|4490.5|1074
1640862200000|2021-12-30 11:03:20|4492|4491.5|4493|4492|4493|4492|4492|4491.5|87
1640862210000|2021-12-30 11:03:30||4492.5||4492.5||4492.5||4492.5|0
1640862220000|2021-12-30 11:03:40|4492.5|4492|4492.5|4492|4492.5|4492|4492.5|4492|56
1640862230000|2021-12-30 11:03:50|4493|4492.5|4493|4492|4493|4492.5|4493|4492|46
1640862240000|2021-12-30 11:04:00|4492.5|4491.5|4492|4491.5|4492.5|4491.5|4492|4491.5|908
1640862250000|2021-12-30 11:04:10|4492.5|4492|4493|4492|4493|4492|4492.5|4492|439
1640862270000|2021-12-30 11:04:30|4492.5|4491.5|4492|4491.5|4492.5|4491.5|4492|4491.5|732
1640862280000|2021-12-30 11:04:40|4492.5||4492||4492.5||4492||141
1640862290000|2021-12-30 11:04:50|4491.5|4491|4491.5|4491|4491.5|4491|4491|4490|564
1640862300000|2021-12-30 11:05:00|4492|4491.5|4491|4490.5|4492|4491.5|4491|4490.5|1170
1640862310000|2021-12-30 11:05:10|||||||||331
1640862320000|2021-12-30 11:05:20|4490.5|4490|4490.5|4490|4490.5|4490|4490.5|4490|219
1640862340000|2021-12-30 11:05:40|||||||||36
1640862350000|2021-12-30 11:05:50|4491|4490.5|4491|4490|4491|4490.5|4491|4490|33
1640862360000|2021-12-30 11:06:00|4490.5||4491||4491||4490.5||300
1640862380000|2021-12-30 11:06:20|4490.5||4490.5||4491||4490.5||726
1640862390000|2021-12-30 11:06:30|4490|4489.5|4489|4488.5|4490|4489.5|4489|4488.5|919
1640862400000|2021-12-30 11:06:40|4489.5|4489|4489.5|4488.5|4489.5|4489|4489.5|4488.5|247
1640862410000|2021-12-30 11:06:50||4489||4489||4489||4489|0
1640862420000|2021-12-30 11:07:00|4490|4489.5|4491.5|4490.5|4491.5|4490.5|4490|4489.5|472
1640862430000|2021-12-30 11:07:10||4491||4490.5||4491||4490.5|0
1640862440000|2021-12-30 11:07:20|4492|4491|4492|4491|4492|4491|4492|4491|0
1640862450000|2021-12-30 11:07:30|4491.5||4491.5||4491.5||4491.5||255
1640862460000|2021-12-30 11:07:40|4492|4491.5|4492|4491|4492.5|4491.5|4491.5|4491|920
1640862480000|2021-12-30 11:08:00|4491.5|4490.5|4490|4489.5|4491.5|4490.5|4490|4489|1135
1640862490000|2021-12-30 11:08:10|4490.5|4490|4491.5|4490.5|4491.5|4490.5|4490.5|4489.5|56
1640862500000|2021-12-30 11:08:20|4491|4490|4490.5|4490|4491|4490|4490.5|4490|164
1640862510000|2021-12-30 11:08:30|4490|4489.5|4490|4489|4490.5|4490|4489.5|4489|3274
1640862520000|2021-12-30 11:08:40|4489.5||4490||4490||4489.5||0
1640862540000|2021-12-30 11:09:00|4490.5|4489.5|4490|4489|4490.5|4490|4490|4489|970
1640862550000|2021-12-30 11:09:10||4489.5||4489.5||4489.5||4489|0
1640862570000|2021-12-30 11:09:30|4490.5|4490|4490|4489.5|4491|4490.5|4490|4489.5|705
1640862580000|2021-12-30 11:09:40|||||||||204
1640862590000|2021-12-30 11:09:50|||||||||61
1640862610000|2021-12-30 11:10:10|||||||||55
1640862630000|2021-12-30 11:10:30|4490.5|4490|4490.5|4490|4490.5|4490|4490.5|4490|198
1640862640000|2021-12-30 11:10:40|4491|4490.5|4491|4490.5|4491|4490.5|4491|4490.5|56
1640862650000|2021-12-30 11:10:50|4491.5|4491|4491.5|4490.5|4491.5|4491|4491|4490.5|56
1640862660000|2021-12-30 11:11:00||4491||4491||4491||4491|0
1640862670000|2021-12-30 11:11:10|4492|4491.5|4492.5|4491.5|4492.5|4491.5|4492|4491|0
1640862680000|2021-12-30 11:11:20|4492||4492||4492||4492||296
1640862690000|2021-12-30 11:11:30|4491.5|4491|4490.5|4490|4491.5|4491|4490.5|4489.5|5945
1640862700000|2021-12-30 11:11:40|4491|4490.5|4491|4490.5|4491|4490.5|4491|4490.5|464
1640862710000|2021-12-30 11:11:50|4491.5|4491|4491.5|4490.5|4491.5|4491|4491.5|4490.5|716
1640862730000|2021-12-30 11:12:10|4491|4490|4491.5|4490.5|4492|4491|4491|4490|855
1640862770000|2021-12-30 11:12:50|4491|4490|4490|4489|4491|4490|4489.5|4489|3655
1640862780000|2021-12-30 11:13:00|4489.5|4488.5|4489.5|4488.5|4489.5|4489|4489|4488.5|189
1640862790000|2021-12-30 11:13:10|4490|4489|4490.5|4489.5|4491|4490|4489.5|4489|932
1640862810000|2021-12-30 11:13:30|4491|4490|4490.5|4490|4491|4490.5|4490.5|4489.5|310
1640862820000|2021-12-30 11:13:40|4490|4489.5|4490|4489|4490|4489.5|4489.5|4489|1549
1640862830000|2021-12-30 11:13:50|4489.5||4490||4490||4489.5||0
1640862840000|2021-12-30 11:14:00|4489.5|4489.5|4490|4489.5|4490|4489.5|4489.5|4489.5|0
1640862850000|2021-12-30 11:14:10|4490.5|4490|4490.5|4489.5|4490.5|4490|4490.5|4489.5|57
1640862860000|2021-12-30 11:14:20||4490||4490||4490||4490|59
1640862870000|2021-12-30 11:14:30|4491|4490.5|4491|4490.5|4491|4490.5|4491|4490.5|0
1640862880000|2021-12-30 11:14:40|||||||||7
1640862900000|2021-12-30 11:15:00|4491.5|4491|4491.5|4490.5|4491.5|4491|4491.5|4490.5|199
1640862910000|2021-12-30 11:15:10|||||||||60
1640862930000|2021-12-30 11:15:30|4491|4490|4490|4489|4491|4490.5|4490|4489|1263
1640862940000|2021-12-30 11:15:40||4489.5||4489.5||4489.5||4489.5|368
1640862960000|2021-12-30 11:16:00|4490.5|4490|4490.5|4489.5|4490.5|4490|4490|4489.5|906
1640862980000|2021-12-30 11:16:20|4490||4490||4490||4490||0
1640862990000|2021-12-30 11:16:30|4490.5||4490||4490.5||4490||0
1640863000000|2021-12-30 11:16:40|4489.5|4489|4490|4489.5|4490|4489.5|4489.5|4489|710
1640863010000|2021-12-30 11:16:50|4490.5|4490|4490|4489.5|4490.5|4490|4490|4489.5|646
1640863030000|2021-12-30 11:17:10|4489.5|4489|4489|4488.5|4489.5|4489|4488.5|4488|2070
1640863040000|2021-12-30 11:17:20|4489.5|4489|4489.5|4488.5|4490|4489|4489.5|4488.5|162
1640863050000|2021-12-30 11:17:30|4489||4489||4489||4489||7
1640863060000|2021-12-30 11:17:40|4489.5|4488|4488.5|4488|4489.5|4488.5|4488.5|4488|915
1640863090000|2021-12-30 11:18:10|4488|4487.5|4488|4487.5|4488|4487.5|4487.5|4487|689
1640863100000|2021-12-30 11:18:20|||||||||450
1640863120000|2021-12-30 11:18:40|4487.5|4487|4487|4486.5|4487.5|4487|4487|4486.5|833
1640863130000|2021-12-30 11:18:50|4486.5|4486|4486.5|4486|4487|4486.5|4486.5|4485.5|1734
1640863140000|2021-12-30 11:19:00|4486|4485.5|4486.5|4486|4486.5|4486|4486|4485.5|108
1640863170000|2021-12-30 11:19:30|||||||||218
1640863180000|2021-12-30 11:19:40|4486|4485.5|4486|4485.5|4486.5|4486|4486|4485.5|1713
1640863190000|2021-12-30 11:19:50|4486.5|4486|4487|4486|4487|4486.5|4486.5|4486|2007
1640863210000|2021-12-30 11:20:10|4486.5|4485.5|4486.5|4486|4486.5|4486|4486|4485.5|1303
1640863230000|2021-12-30 11:20:30|4486|4485.5|4485.5|4485|4486|4485.5|4485.5|4485|1378
1640863240000|2021-12-30 11:20:40|4486|4485.5|4487|4486|4487|4486.5|4486|4485.5|1580
1640863250000|2021-12-30 11:20:50|4486.5|4485.5|4486|4485.5|4486.5|4485.5|4486|4485.5|0
1640863260000|2021-12-30 11:21:00|4486.5|4486|4486.5|4485.5|4486.5|4486|4486.5|4485.5|119
1640863280000|2021-12-30 11:21:20|4486|4485|4486.5|4485.5|4486.5|4485.5|4485.5|4485|1272
1640863290000|2021-12-30 11:21:30|4486||4486||4486||4486||0
1640863300000|2021-12-30 11:21:40|4486.5|4486|4487|4486.5|4487.5|4486.5|4486|4485.5|503
1640863310000|2021-12-30 11:21:50|4487.5|4487|4487.5|4487|4487.5|4487|4487.5|4487|62
1640863320000|2021-12-30 11:22:00|||||||||3
1640863330000|2021-12-30 11:22:10|4488|4487.5|4488.5|4487.5|4488.5|4487.5|4488|4487.5|531
1640863340000|2021-12-30 11:22:20|4488||4488||4488||4488||0
1640863350000|2021-12-30 11:22:30|4488.5|4488|4488.5|4487.5|4488.5|4488|4488.5|4487.5|57
1640863360000|2021-12-30 11:22:40|4489|4488|4489|4488|4489|4488|4488.5|4488|726
1640863370000|2021-12-30 11:22:50|4489.5|4488.5|4489.5|4488.5|4489.5|4489|4489.5|4488.5|163
1640863380000|2021-12-30 11:23:00|4489|4489|4489|4488.5|4490|4489|4489|4488.5|578
1640863390000|2021-12-30 11:23:10|4488.5|4488|4488.5|4488|4489|4488|4488.5|4488|2016
1640863410000|2021-12-30 11:23:30|||||||||141
1640863430000|2021-12-30 11:23:50|4489|4488.5|4489.5|4488.5|4489.5|4488.5|4489|4488.5|56
1640863440000|2021-12-30 11:24:00||4489||4489||4489||4488.5|6
1640863460000|2021-12-30 11:24:20|4490|4489.5|4490|4489.5|4490|4489.5|4490|4489.5|0
1640863480000|2021-12-30 11:24:40|4490.5|4490|4490.5|4490|4490.5|4490|4490.5|4490|57
1640863490000|2021-12-30 11:24:50|4491|4490.5|4491.5|4490.5|4491.5|4491|4491|4490.5|223
1640863500000|2021-12-30 11:25:00|4492|4491|4492|4491|4492|4491|4491.5|4491|0
1640863510000|2021-12-30 11:25:10|4491.5||4491.5||4491.5||4491.5||0
1640863520000|2021-12-30 11:25:20|4491|4490.5|4491.5|4491|4491.5|4491|4491|4490.5|619
1640863540000|2021-12-30 11:25:40|4491|4490.5|4491|4490.5|4491.5|4491|4491|4490.5|752
1640863550000|2021-12-30 11:25:50|4490.5|4490|4490|4489.5|4490.5|4490|4490|4489.5|1318
1640863560000|2021-12-30 11:26:00|4490.5|4490|4490|4489.5|4490.5|4490|4490|4489.5|1885
1640863610000|2021-12-30 11:26:50|4490.5|4489|4491|4490|4491|4490|4490|4489|1467
1640863620000|2021-12-30 11:27:00|4490.5||4490.5||4490.5||4490.5||1600
1640863630000|2021-12-30 11:27:10|4490|4489.5|4490|4489.5|4490.5|4489.5|4490|4489.5|714
1640863640000|2021-12-30 11:27:20|4489.5|4489|4488.5|4488|4489.5|4489|4488.5|4488|3298
1640863650000|2021-12-30 11:27:30|4489|4487.5|4489|4488|4489|4488.5|4489|4487.5|577
1640863680000|2021-12-30 11:28:00|4488.5|4487.5|4488|4487.5|4488.5|4488|4488|4487.5|338
1640863690000|2021-12-30 11:28:10|||||||||514
1640863710000|2021-12-30 11:28:30|4487.5|4487|4486.5|4486|4487.5|4487|4486.5|4485.5|889
1640863720000|2021-12-30 11:28:40|||||||||447
1640863730000|2021-12-30 11:28:50|4487|4486.5|4487|4486.5|4487.5|4486.5|4486.5|4486|848
1640863740000|2021-12-30 11:29:00|4487.5|4487|4488.5|4487.5|4488.5|4487.5|4487.5|4487|720
1640863760000|2021-12-30 11:29:20|4489|4488|4489|4488.5|4489.5|4489|4489|4488|426
1640863780000|2021-12-30 11:29:40|4489.5|4489|4489.5|4488.5|4490|4489.5|4489.5|4488.5|241
1640863790000|2021-12-30 11:29:50|4489|4489|4489|4488|4489.5|4489|4488.5|4488|964
1640863800000|2021-12-30 11:30:00|4488.5||4489||4489||4488.5||9
1640863810000|2021-12-30 11:30:10|4488.5||4488.5||4489||4488.5||0
1640863830000|2021-12-30 11:30:30|4489|4488.5|4489.5|4488.5|4489.5|4488.5|4489|4488|98
1640863840000|2021-12-30 11:30:40||4489||4489||4489||4489|0
1640863860000|2021-12-30 11:31:00|4489|4488.5|4489|4488.5|4489.5|4489|4489|4488.5|877
1640863880000|2021-12-30 11:31:20|4489.5||4489.5||4489.5||4489||90
1640863890000|2021-12-30 11:31:30|4489|4489|4489|4488.5|4489.5|4489|4489|4488.5|484
1640863900000|2021-12-30 11:31:40|4489.5||4489||4489.5||4489||335
1640863910000|2021-12-30 11:31:50|4489.5||4489||4489.5||4489||0
1640863920000|2021-12-30 11:32:00|4489.5|4489|4491.5|4490.5|4491.5|4490.5|4489.5|4489|451
1640863930000|2021-12-30 11:32:10|4491|4491|4491.5|4491|4491.5|4491|4491|4490.5|83
1640863940000|2021-12-30 11:32:20|4492|4490.5|4491|4490.5|4492|4490.5|4491|4490.5|509
1640863950000|2021-12-30 11:32:30|4491.5|4491|4491.5|4491|4491.5|4491|4491.5|4491|0
1640863960000|2021-12-30 11:32:40||4490.5||4490.5||4490.5||4490.5|0
1640863990000|2021-12-30 11:33:10|4492|4491|4492|4491.5|4492|4491.5|4492|4491|63
1640864000000|2021-12-30 11:33:20|4492.5|4492|4493.5|4492.5|4493.5|4493|4492.5|4492|2572
1640864010000|2021-12-30 11:33:30|||||||||5
1640864020000|2021-12-30 11:33:40|4493|4493|4493.5|4493|4494|4493|4493|4492.5|328
1640864050000|2021-12-30 11:34:10|4494|4493.5|4494|4493.5|4494|4493.5|4494|4493|56
1640864070000|2021-12-30 11:34:30|||||||||44
1640864080000|2021-12-30 11:34:40|4493.5|4493|4494|4493|4494|4493|4493|4492.5|2120
1640864090000|2021-12-30 11:34:50|4493.5||4494||4494||4493.5||0
1640864100000|2021-12-30 11:35:00||4493.5||4493.5||4493.5||4493|200
1640864110000|2021-12-30 11:35:10||4493||4493||4493||4493|0
1640864120000|2021-12-30 11:35:20||4493.5||4493||4493.5||4493|150
1640864130000|2021-12-30 11:35:30|4494.5|4493.5|4494|4493.5|4494.5|4493.5|4494|4493.5|513
1640864140000|2021-12-30 11:35:40|4494.5||4494.5||4494.5||4494||317
1640864150000|2021-12-30 11:35:50|4494|4493|4494|4493.5|4494|4493.5|4493.5|4493|1446
1640864170000|2021-12-30 11:36:10|4494.5|4494|4494.5|4494|4495|4494.5|4494.5|4493.5|1275
1640864180000|2021-12-30 11:36:20||4493.5||4494||4494||4493.5|0
1640864200000|2021-12-30 11:36:40|4495|4494.5|4495.5|4495|4495.5|4495|4495|4494.5|321
1640864210000|2021-12-30 11:36:50|4496||4496||4496||4495.5||120
1640864220000|2021-12-30 11:37:00|4495.5||4495.5||4496||4495.5||0
1640864230000|2021-12-30 11:37:10|4496|4495.5|4496|4495.5|4496|4495.5|4496|4495|0
1640864240000|2021-12-30 11:37:20|4495.5|4495|4495.5|4495|4495.5|4495.5|4495.5|4495|1182
1640864250000|2021-12-30 11:37:30|||||||||259
1640864260000|2021-12-30 11:37:40|4495|4494.5|4494.5|4494|4495|4495|4494.5|4494|1156
1640864270000|2021-12-30 11:37:50|4495|4494.5|4495|4494.5|4495.5|4495|4495|4494|1353
1640864280000|2021-12-30 11:38:00|4495.5|4495|4495.5|4495|4495.5|4495|4495.5|4495|248
1640864300000|2021-12-30 11:38:20|4496|4495.5|4496|4495|4496|4495.5|4496|4495|454
1640864310000|2021-12-30 11:38:30|4496.5|4495.5|4496.5|4495.5|4496.5|4496|4496.5|4495.5|53
1640864320000|2021-12-30 11:38:40|4496|4496|4496.5|4496|4496.5|4496|4496|4496|117
1640864330000|2021-12-30 11:38:50|4496|4495.5|4496.5|4495.5|4496.5|4495.5|4496|4495|1344
1640864340000|2021-12-30 11:39:00|4496||4496.5||4496.5||4496||0
1640864350000|2021-12-30 11:39:10|4497|4496|4497|4496.5|4497.5|4496.5|4497|4496|362
1640864360000|2021-12-30 11:39:20|4497.5|4496|4496.5|4495.5|4497.5|4496|4496|4495.5|166
1640864370000|2021-12-30 11:39:30|4497|4496|4497|4496|4497|4496.5|4497|4496|11
1640864390000|2021-12-30 11:39:50|||||||||75
1640864400000|2021-12-30 11:40:00|4496.5||4497||4497||4496.5||0
1640864410000|2021-12-30 11:40:10|4497.5|4496.5|4497.5|4496.5|4497.5|4497|4497|4496.5|161
1640864420000|2021-12-30 11:40:20|4497|4496|4496.5|4496|4497|4496|4496.5|4496|56
1640864440000|2021-12-30 11:40:40|4497|4496.5|4497|4496.5|4497|4496.5|4497|4496|45
1640864450000|2021-12-30 11:40:50|4497.5|4497|4497|4496.5|4497.5|4497|4497|4496.5|21
1640864460000|2021-12-30 11:41:00|4496.5|4496|4497|4496|4497|4496.5|4496.5|4496|151
1640864470000|2021-12-30 11:41:10|4496.5||4496.5||4496.5||4496.5||432
1640864490000|2021-12-30 11:41:30|4497|4496.5|4496.5|4496|4497|4496.5|4496.5|4496|57
1640864500000|2021-12-30 11:41:40|4497|4496.5|4497|4496|4497|4496.5|4496.5|4496|251
1640864510000|2021-12-30 11:41:50|4496.5|4496.5|4497|4496|4497|4496.5|4496.5|4496|19
1640864520000|2021-12-30 11:42:00|4496.5|4495.5|4496|4495|4496.5|4496|4495.5|4494.5|1585
1640864530000|2021-12-30 11:42:10|4495.5|4495.5|4497|4496|4497|4496|4495.5|4495|1091
1640864540000|2021-12-30 11:42:20|4496.5|4496.5|4497|4496|4497|4496.5|4496.5|4496|0
1640864550000|2021-12-30 11:42:30|4496.5||4496.5||4496.5||4496.5||0
1640864560000|2021-12-30 11:42:40|4497|4496.5|4497|4496|4497|4496.5|4496.5|4496|67
1640864570000|2021-12-30 11:42:50||4496.5||4496||4496.5||4496|0
1640864580000|2021-12-30 11:43:00||4496.5||4496.5||4496.5||4496|0
1640864590000|2021-12-30 11:43:10|4497.5|4497|4498|4497.5|4498|4497.5|4497.5|4497|565
1640864630000|2021-12-30 11:43:50|4497.5|4497|4498|4497|4498|4497.5|4497.5|4497|912
1640864640000|2021-12-30 11:44:00||4497.5||4497.5||4497.5||4497|11
1640864650000|2021-12-30 11:44:10|4498.5|4498|4499|4498.5|4499.5|4498.5|4498.5|4498|111
1640864660000|2021-12-30 11:44:20|4498.5|4498|4498.5|4497.5|4498.5|4498|4498|4497.5|607
1640864690000|2021-12-30 11:44:50|4498||4498.5||4498.5||4498||0
1640864700000|2021-12-30 11:45:00|4498|4497|4497.5|4497|4498|4497.5|4497|4496.5|1485
1640864710000|2021-12-30 11:45:10|4497|4496.5|4497|4496.5|4497|4496.5|4497|4496.5|0
1640864720000|2021-12-30 11:45:20|4497.5|4497|4497.5|4496.5|4497.5|4497|4497.5|4496.5|190
1640864730000|2021-12-30 11:45:30|4497|4497|4497.5|4497|4497.5|4497|4497|4497|0
1640864740000|2021-12-30 11:45:40|4497|4496.5|4497|4496.5|4497.5|4496.5|4497|4496.5|56
1640864750000|2021-12-30 11:45:50|4496.5|4496|4496.5|4495.5|4496.5|4496|4496|4495.5|942
1640864760000|2021-12-30 11:46:00|4496||4496.5||4496.5||4496||0
1640864770000|2021-12-30 11:46:10|4496|4495|4496|4495|4496|4495.5|4495.5|4495|1100
1640864780000|2021-12-30 11:46:20|4495.5|4495.5|4495.5|4495|4496|4495.5|4495.5|4495|881
1640864790000|2021-12-30 11:46:30|4496|4495.5|4497.5|4497|4498|4497.5|4496|4495.5|3408
1640864800000|2021-12-30 11:46:40|4497|4496.5|4497.5|4497|4497.5|4497|4497|4496.5|825
1640864810000|2021-12-30 11:46:50|4497|4496.5|4497.5|4497|4497.5|4497|4497|4496.5|297
1640864820000|2021-12-30 11:47:00|4498|4497.5|4497.5|4497|4498|4497.5|4497|4496.5|463
1640864830000|2021-12-30 11:47:10|4498||4497.5||4498||4497.5||40
1640864840000|2021-12-30 11:47:20|4498|4496.5|4497.5|4497|4498|4497|4497|4496.5|304
1640864850000|2021-12-30 11:47:30|4498||4497.5||4498||4497.5||0
1640864860000|2021-12-30 11:47:40|||||||||105
1640864870000|2021-12-30 11:47:50|4498|4497.5|4498|4497|4498|4497.5|4498|4497|0
1640864880000|2021-12-30 11:48:00|4497.5|4497.5|4498|4497.5|4498|4497.5|4497.5|4497|287
1640864890000|2021-12-30 11:48:10|4497.5|4497|4497.5|4497|4497.5|4497|4497.5|4497|0
1640864900000|2021-12-30 11:48:20|4498||4498||4498||4497.5||0
1640864910000|2021-12-30 11:48:30|4497.5|4497.5|4498|4497|4498|4497.5|4497.5|4497|313
1640864920000|2021-12-30 11:48:40|4497.5|4497.5|4498|4497|4498|4497.5|4497.5|4497|663
1640864930000|2021-12-30 11:48:50|4497.5||4497.5||4498||4497.5||0
1640864940000|2021-12-30 11:49:00|4498|4497.5|4498|4497.5|4498.5|4497.5|4498|4497|1
1640864950000|2021-12-30 11:49:10|4498.5|4498|4498.5|4498|4498.5|4498|4498|4497.5|317
1640864960000|2021-12-30 11:49:20|4499|4498.5|4499|4498.5|4499.5|4499|4499|4498.5|1065
1640864970000|2021-12-30 11:49:30|||||||||261
1640864980000|2021-12-30 11:49:40|4498.5|4498|4499.5|4498.5|4500|4499|4498.5|4498|918
1640864990000|2021-12-30 11:49:50|4500|4499|4500|4499|4500|4499.5|4499.5|4499|555
1640865000000|2021-12-30 11:50:00|4499.5|4499.5|4499.5|4499|4501|4500.5|4499.5|4499|8871
1640865010000|2021-12-30 11:50:10|4500|4499.5|4501|4500.5|4501|4500.5|4500|4499.5|677
1640865020000|2021-12-30 11:50:20|4500.5|4500|4500|4499.5|4500.5|4500|4499.5|4499|4381
1640865030000|2021-12-30 11:50:30|4500.5|4499|4500.5|4499.5|4501|4500.5|4500|4499|2213
1640865050000|2021-12-30 11:50:50|4500|4499|4499.5|4498.5|4500|4499.5|4499|4498.5|1214
1640865060000|2021-12-30 11:51:00|4499|4498|4497.5|4497|4499|4498|4497|4496.5|2594
1640865070000|2021-12-30 11:51:10|4498|4497.5|4498|4497|4498|4497.5|4498|4497|0
1640865080000|2021-12-30 11:51:20||4497.5||4497.5||4497.5||4497.5|0
1640865090000|2021-12-30 11:51:30|4497.5|4497|4497.5|4497|4498|4497|4497.5|4496.5|1723
1640865100000|2021-12-30 11:51:40|4498|4497.5|4498|4497.5|4498|4497.5|4498|4497.5|56
1640865110000|2021-12-30 11:51:50||4497||4497||4497.5||4497|0
1640865120000|2021-12-30 11:52:00|4497.5|4496.5|4497.5|4496.5|4497.5|4497|4496.5|4496|1689
1640865130000|2021-12-30 11:52:10||4497||4497||4497||4497|22
1640865140000|2021-12-30 11:52:20|4498|4497.5|4498.5|4498|4499|4498|4498|4497.5|1115
1640865150000|2021-12-30 11:52:30|||||||||150
1640865160000|2021-12-30 11:52:40|4499|4498.5|4499|4498.5|4499|4498.5|4499|4498.5|444
1640865170000|2021-12-30 11:52:50|4499.5|4499|4499.5|4499|4499.5|4499|4499.5|4499|89
1640865180000|2021-12-30 11:53:00|4499|4498.5|4500|4499|4500|4499|4499|4498.5|268
1640865190000|2021-12-30 11:53:10||4499.5||4499.5||4499.5||4499.5|0
1640865200000|2021-12-30 11:53:20|4499.5|4499|4498.5|4498|4499.5|4499|4498.5|4498|957
1640865210000|2021-12-30 11:53:30|4499|4498.5|4499|4498|4499|4498.5|4498.5|4498|948
1640865220000|2021-12-30 11:53:40|4498.5|4498.5|4499|4498|4499|4498.5|4498.5|4498|12
1640865230000|2021-12-30 11:53:50|4498.5|4498.5|4499|4498|4499|4498.5|4498|4497.5|501
1640865240000|2021-12-30 11:54:00|4498.5||4498.5||4499||4498.5||0
1640865250000|2021-12-30 11:54:10|4498|4497.5|4498|4497|4498.5|4497.5|4497.5|4497|1057
1640865260000|2021-12-30 11:54:20|4497.5|4497.5|4498|4497.5|4498.5|4497.5|4497|4496.5|271
1640865270000|2021-12-30 11:54:30||4497||4497.5||4497.5||4497|156
1640865280000|2021-12-30 11:54:40|4497.5|4497|4497.5|4497|4498|4497|4497.5|4497|0
1640865290000|2021-12-30 11:54:50|||||||||9
1640865300000|2021-12-30 11:55:00|4497|4496.5|4497.5|4496.5|4497.5|4496.5|4497|4496.5|130
1640865320000|2021-12-30 11:55:20||4497||4497||4497||4497|0
1640865330000|2021-12-30 11:55:30|4497|4496.5|4497|4496.5|4497|4496.5|4497|4496.5|67
1640865340000|2021-12-30 11:55:40|4496.5|4496|4497|4496.5|4497|4496.5|4496.5|4496|0
1640865360000|2021-12-30 11:56:00|4497.5|4497|4498|4497.5|4498.5|4498|4497.5|4497|734
1640865370000|2021-12-30 11:56:10|4497.5|4497|4498|4497|4498|4497|4497.5|4497|79
1640865400000|2021-12-30 11:56:40|4497.5||4497.5||4497.5||4497.5||0
1640865410000|2021-12-30 11:56:50|4498|4497.5|4499|4498|4499|4498|4498|4497|154
1640865420000|2021-12-30 11:57:00|4498.5|4498.5|4498.5|4498|4499|4498.5|4498.5|4498|830
1640865430000|2021-12-30 11:57:10|4499||4498.5||4499||4498.5||27
1640865440000|2021-12-30 11:57:20|4499|4498.5|4499|4498|4499|4498.5|4498.5|4498|263
1640865450000|2021-12-30 11:57:30|4498.5||4498.5||4498.5||4498.5||52
1640865460000|2021-12-30 11:57:40|4498|4497.5|4498|4497.5|4498|4497.5|4498|4497|934
1640865470000|2021-12-30 11:57:50|4498.5|4498|4499|4498|4499|4498.5|4498.5|4498|616
1640865480000|2021-12-30 11:58:00|4498.5|4498.5|4498.5|4498|4499|4498.5|4498.5|4498|692
1640865490000|2021-12-30 11:58:10|||||||||184
1640865500000|2021-12-30 11:58:20|||||||||371
1640865510000|2021-12-30 11:58:30|4498|4497.5|4498.5|4498|4498.5|4498|4498|4497|702
1640865520000|2021-12-30 11:58:40|4499|4498.5|4498.5|4498|4499|4498.5|4498.5|4498|308
1640865530000|2021-12-30 11:58:50|4499||4498.5||4499||4498.5||170
1640865540000|2021-12-30 11:59:00|4499||4498.5||4499||4498.5||188
1640865560000|2021-12-30 11:59:20|||||||||114
1640865570000|2021-12-30 11:59:30|4499|4498.5|4498.5|4498|4499|4498.5|4498|4497.5|749
1640865580000|2021-12-30 11:59:40|4499|4498.5|4498.5|4498|4499|4498.5|4498.5|4498|452
1640865590000|2021-12-30 11:59:50|4499|4498.5|4498.5|4498|4499.5|4499|4498.5|4498|1526
1640865600000|2021-12-30 12:00:00|4499||4499||4499||4499||0
1640865610000|2021-12-30 12:00:10|4498.5|4498.5|4498.5|4498|4498.5|4498.5|4498.5|4498|534
1640865620000|2021-12-30 12:00:20||4497.5||4498||4498||4497.5|479
1640865630000|2021-12-30 12:00:30|4498|4497.5|4498|4497.5|4498|4497.5|4498|4497.5|2007
1640865640000|2021-12-30 12:00:40|4498.5|4498|4498|4497.5|4498.5|4498|4497.5|4497|2105
1640865660000|2021-12-30 12:01:00|4497.5|4497|4497.5|4497|4498|4497|4497.5|4497|550
1640865670000|2021-12-30 12:01:10|4497|4496.5|4497|4496.5|4497.5|4496.5|4497|4496.5|197
1640865680000|2021-12-30 12:01:20|4496.5|4496|4496.5|4496|4497|4496|4496.5|4496|115
1640865710000|2021-12-30 12:01:50|4496|4495.5|4495.5|4495|4496|4495.5|4495.5|4495|196
1640865730000|2021-12-30 12:02:10|4496|4495.5|4496.5|4496|4496.5|4496|4496|4495|840
1640865740000|2021-12-30 12:02:20|4497|4496.5|4497|4496.5|4497.5|4496.5|4497|4496.5|1015
1640865750000|2021-12-30 12:02:30|4496.5|4496|4496.5|4495.5|4496.5|4496|4496.5|4495.5|56
1640865760000|2021-12-30 12:02:40|4497|4496|4497.5|4496.5|4497.5|4496.5|4497|4495.5|150
1640865770000|2021-12-30 12:02:50|4497|4497|4497|4496.5|4497.5|4497|4497|4496.5|507
1640865780000|2021-12-30 12:03:00|4497.5|4497|4497.5|4497|4497.5|4497|4497.5|4497|0
1640865790000|2021-12-30 12:03:10|4497|4496.5|4497.5|4497|4497.5|4497|4497|4496.5|50
1640865800000|2021-12-30 12:03:20|4497|4496.5|4497|4496.5|4497.5|4496.5|4497|4496.5|56
1640865810000|2021-12-30 12:03:30|4496.5|4496|4497|4496.5|4497.5|4497|4496.5|4496|728
1640865820000|2021-12-30 12:03:40|4497.5|4497|4497.5|4496.5|4497.5|4497|4497|4496.5|498
1640865830000|2021-12-30 12:03:50||4497||4496.5||4497||4496.5|2
1640865840000|2021-12-30 12:04:00||4497||4497||4497||4496.5|495
1640865850000|2021-12-30 12:04:10|4497|4496.5|4497|4496.5|4497|4496.5|4497|4496.5|80
1640865860000|2021-12-30 12:04:20|4496.5|4496|4496.5|4496|4496.5|4496|4496.5|4496|430
1640865870000|2021-12-30 12:04:30|4497|4496.5|4497|4496.5|4497|4496.5|4497|4496.5|153
1640865890000|2021-12-30 12:04:50|4497.5|4497|4498|4497.5|4498|4497.5|4497.5|4497|704
1640865900000|2021-12-30 12:05:00|4498.5|4498|4497.5|4497|4498.5|4498|4497|4496.5|2106
1640865910000|2021-12-30 12:05:10|4497|4496.5|4497|4496.5|4497.5|4497|4496.5|4496|774
1640865920000|2021-12-30 12:05:20|4497.5|4497|4498|4497|4498|4497|4497.5|4497|590
1640865930000|2021-12-30 12:05:30|4497.5||4497.5||4498||4497.5||0
1640865940000|2021-12-30 12:05:40|4498|4496.5|4497.5|4497|4498|4497|4497|4496.5|257
1640865950000|2021-12-30 12:05:50|4498||4497.5||4498||4497.5||0
1640865960000|2021-12-30 12:06:00|4498|4497.5|4498|4497|4498|4497.5|4497.5|4497|1088
1640865970000|2021-12-30 12:06:10|4497.5|4497.5|4498|4497|4498|4497.5|4497.5|4497|0
1640865980000|2021-12-30 12:06:20|4498.5|4497.5|4498.5|4498|4499|4498.5|4498|4497|2573
1640866010000|2021-12-30 12:06:50|4499|4498.5|4498.5|4498|4499|4498.5|4498.5|4498|323
1640866040000|2021-12-30 12:07:20|4498|4497.5|4497.5|4496.5|4498|4497.5|4497.5|4496.5|1852
1640866050000|2021-12-30 12:07:30|4498|4497|4498.5|4498|4498.5|4498|4498|4497|477
1640866060000|2021-12-30 12:07:40|4499|4497.5|4499|4498|4499.5|4498.5|4498.5|4497.5|1458
1640866070000|2021-12-30 12:07:50|4498.5|4497.5|4498.5|4498|4498.5|4498|4498.5|4497.5|0
1640866080000|2021-12-30 12:08:00|4499|4498.5|4498.5|4498|4499|4498.5|4498.5|4498|597
1640866090000|2021-12-30 12:08:10|4499||4498.5||4499||4498.5||0
1640866100000|2021-12-30 12:08:20|4499||4499||4499||4498.5||227
1640866110000|2021-12-30 12:08:30|4498.5|4498.5|4499|4498|4499|4498.5|4498.5|4498|488
1640866130000|2021-12-30 12:08:50|4498.5|4498.5|4498.5|4498|4499|4498.5|4498.5|4498|171
1640866140000|2021-12-30 12:09:00|4498|4497.5|4498.5|4498|4499|4498.5|4498|4497.5|2754
1640866150000|2021-12-30 12:09:10|4499|4497.5|4498.5|4498|4499|4498.5|4498.5|4497.5|619
1640866160000|2021-12-30 12:09:20|||||||||3
1640866180000|2021-12-30 12:09:40|4499|4498.5|4499|4498|4499|4498.5|4498.5|4498|1145
1640866190000|2021-12-30 12:09:50|4498.5|4498.5|4499.5|4499|4499.5|4499|4498.5|4498|834
1640866200000|2021-12-30 12:10:00|4500|4499.5|4500.5|4500|4500.5|4500|4499.5|4499.5|1012
1640866210000|2021-12-30 12:10:10|4501|4500.5|4501|4500.5|4501|4500.5|4501|4500.5|56
1640866220000|2021-12-30 12:10:20|4500.5|4500|4500.5|4500|4500.5|4500|4500|4499.5|2702
1640866240000|2021-12-30 12:10:40|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499.5|300
1640866250000|2021-12-30 12:10:50|4500.5|4500|4500|4499.5|4500.5|4500|4500|4499.5|262
1640866260000|2021-12-30 12:11:00|4500.5|4500|4500|4499.5|4500.5|4500|4500|4499.5|291
1640866270000|2021-12-30 12:11:10|4500.5|4500|4500.5|4499.5|4500.5|4500|4500.5|4499.5|57
1640866280000|2021-12-30 12:11:20|4500|4499|4500.5|4500|4500.5|4500|4499|4498.5|1421
1640866290000|2021-12-30 12:11:30|4501|4500.5|4501|4500.5|4501.5|4500.5|4500.5|4500.5|2301
1640866300000|2021-12-30 12:11:40|4500.5|4500|4500.5|4500|4501|4500.5|4500.5|4500|206
1640866310000|2021-12-30 12:11:50|4501|4500.5|4502|4501.5|4502|4501.5|4501|4500.5|1291
1640866320000|2021-12-30 12:12:00|4501.5|4501|4501.5|4500.5|4501.5|4501|4501|4500.5|1580
1640866330000|2021-12-30 12:12:10|4501|4500|4500.5|4500|4501|4500|4500.5|4500|505
1640866340000|2021-12-30 12:12:20|4501|4500.5|4501|4500.5|4501|4500.5|4501|4500|523
1640866350000|2021-12-30 12:12:30|4501.5||4501||4501.5||4501||374
1640866380000|2021-12-30 12:13:00|4500.5|4500|4500.5|4499.5|4500.5|4500|4500.5|4499.5|738
1640866390000|2021-12-30 12:13:10|4500|4499|4499|4498.5|4500|4499|4499|4498.5|409
1640866400000|2021-12-30 12:13:20|4499.5|4499|4499|4498.5|4499.5|4499|4499|4498.5|300
1640866410000|2021-12-30 12:13:30|4498.5|4498|4499|4498.5|4499.5|4498.5|4498.5|4498|543
1640866420000|2021-12-30 12:13:40|4499.5|4499|4499.5|4498.5|4499.5|4499|4499|4498.5|151
1640866430000|2021-12-30 12:13:50|4499|4498|4498.5|4497.5|4499|4498.5|4498|4497.5|975
1640866440000|2021-12-30 12:14:00|4498||4498||4498.5||4498||35
1640866450000|2021-12-30 12:14:10|4498.5|4498|4499|4498.5|4499|4498.5|4498.5|4498|137
1640866460000|2021-12-30 12:14:20|||||||||323
1640866470000|2021-12-30 12:14:30|4499.5|4499|4499.5|4498.5|4499.5|4499|4499.5|4498.5|295
1640866480000|2021-12-30 12:14:40|4500|4499|4500|4499.5|4500|4499.5|4500|4499|56
1640866490000|2021-12-30 12:14:50|4500.5|4500|4500.5|4500|4500.5|4500|4500.5|4499.5|92
1640866510000|2021-12-30 12:15:10|4500|4499.5|4500.5|4499.5|4500.5|4499.5|4500|4499.5|872
1640866520000|2021-12-30 12:15:20|4500|4500|4500|4499|4500|4500|4499.5|4499|1172
1640866540000|2021-12-30 12:15:40|4499.5|4498.5|4499.5|4498.5|4500|4499|4499|4498.5|1220
1640866550000|2021-12-30 12:15:50|4499|4499|4500|4499.5|4500|4499.5|4499|4499|343
1640866560000|2021-12-30 12:16:00|4499.5|4499|4499.5|4499|4499.5|4499|4499|4498.5|365
1640866570000|2021-12-30 12:16:10|4500|4499.5|4500|4499|4500|4499.5|4500|4499|148
1640866580000|2021-12-30 12:16:20|4499.5|4499.5|4500|4499|4500|4499.5|4499.5|4499|0
1640866590000|2021-12-30 12:16:30||4499.5||4499.5||4499.5||4499.5|15
1640866600000|2021-12-30 12:16:40|4500.5|4500|4501|4500.5|4501.5|4501|4500.5|4500|1553
1640866610000|2021-12-30 12:16:50|4501.5||4501||4501.5||4501||0
1640866630000|2021-12-30 12:17:10|4500.5|4500|4500|4499.5|4500.5|4500|4500|4499.5|702
1640866650000|2021-12-30 12:17:30|4500.5|4500|4500|4499.5|4500.5|4500|4500|4499.5|915
1640866660000|2021-12-30 12:17:40|4500.5|4500|4500.5|4500|4500.5|4500|4500.5|4499.5|68
1640866670000|2021-12-30 12:17:50|4501|4500.5|4501|4500|4501|4500.5|4500.5|4500|672
1640866680000|2021-12-30 12:18:00|4500.5|4499.5|4500|4499.5|4500.5|4500|4500|4499.5|806
1640866690000|2021-12-30 12:18:10|4500.5|4500|4500.5|4500|4500.5|4500|4500.5|4500|186
1640866700000|2021-12-30 12:18:20|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499.5|0
1640866710000|2021-12-30 12:18:30|4499.5|4499|4500|4499|4500|4499.5|4499.5|4499|998
1640866720000|2021-12-30 12:18:40|4499.5|4498.5|4498.5|4497.5|4499.5|4498.5|4498|4497.5|365
1640866750000|2021-12-30 12:19:10|4499|4498|4499.5|4498.5|4499.5|4499|4499|4498|304
1640866760000|2021-12-30 12:19:20|4499|4499|4499.5|4499|4499.5|4499|4499|4499|136
1640866770000|2021-12-30 12:19:30|4499|4498.5|4499.5|4499|4499.5|4499|4499|4498.5|56
1640866780000|2021-12-30 12:19:40||4498.5||4499||4499||4498.5|0
1640866790000|2021-12-30 12:19:50|4500||4500||4500||4499.5||407
1640866800000|2021-12-30 12:20:00|4499.5|4499.5|4499.5|4499|4500|4499.5|4499.5|4499|395
1640866810000|2021-12-30 12:20:10||4498.5||4499||4499||4498.5|0
1640866820000|2021-12-30 12:20:20|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499.5|0
1640866830000|2021-12-30 12:20:30|4500.5|4500|4501|4500.5|4501|4500.5|4500|4499.5|1637
1640866840000|2021-12-30 12:20:40|||||||||12
1640866850000|2021-12-30 12:20:50|4500.5|4500|4501|4500.5|4501|4500.5|4500.5|4500|911
1640866870000|2021-12-30 12:21:10|4500.5|4500|4500|4499.5|4501|4500.5|4500|4499.5|2471
1640866890000|2021-12-30 12:21:30|4499.5|4499|4500|4499|4500|4499|4499.5|4499|890
1640866900000|2021-12-30 12:21:40|4499.5|4499.5|4500.5|4500|4501|4500|4499.5|4499.5|595
1640866910000|2021-12-30 12:21:50|4500|4499.5|4500.5|4500|4500.5|4500|4500|4499.5|752
1640866920000|2021-12-30 12:22:00|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499.5|206
1640866930000|2021-12-30 12:22:10|4499.5|4499|4500|4499.5|4500.5|4500|4499.5|4499|1644
1640866940000|2021-12-30 12:22:20|4499.5|4499|4501|4500|4501|4500|4499.5|4499|613
1640866950000|2021-12-30 12:22:30|4500.5|4499.5|4500|4499.5|4500.5|4499.5|4500|4499.5|412
1640866960000|2021-12-30 12:22:40|4499.5|4499|4500.5|4500|4500.5|4500|4499.5|4499|1260
1640866970000|2021-12-30 12:22:50|4500|4499.5|4500.5|4500|4500.5|4500|4500|4499.5|1105
1640866980000|2021-12-30 12:23:00|4500|4499.5|4500.5|4500|4500.5|4500|4500|4499.5|40
1640866990000|2021-12-30 12:23:10|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499.5|56
1640867000000|2021-12-30 12:23:20|||||||||10
1640867010000|2021-12-30 12:23:30|4500.5|4500|4500.5|4500|4500.5|4500|4500.5|4500|266
1640867020000|2021-12-30 12:23:40|4501|4500.5|4501|4500.5|4501|4500.5|4501|4500.5|803
1640867030000|2021-12-30 12:23:50|4500.5|4500|4500.5|4500|4500.5|4500|4500.5|4500|377
1640867060000|2021-12-30 12:24:20|4501|4500.5|4501|4500|4501|4500.5|4500.5|4500|484
1640867070000|2021-12-30 12:24:30|4500.5|4500.5|4501.5|4501|4501.5|4501|4500.5|4500.5|2108
1640867080000|2021-12-30 12:24:40|||||||||317
1640867100000|2021-12-30 12:25:00|4501|4500.5|4501|4500|4501|4500.5|4500.5|4500|829
1640867110000|2021-12-30 12:25:10|4500.5|4500.5|4501|4500.5|4501|4500.5|4500.5|4500|423
1640867120000|2021-12-30 12:25:20|4501.5|4501|4501.5|4500.5|4501.5|4501|4501|4500.5|250
1640867140000|2021-12-30 12:25:40||4501||4501||4501||4501|436
1640867150000|2021-12-30 12:25:50|||||||||65
1640867160000|2021-12-30 12:26:00|4502|4501.5|4502|4501|4502|4501.5|4501.5|4501|685
1640867170000|2021-12-30 12:26:10|4501.5|4501.5|4501.5|4501|4501.5|4501.5|4501.5|4501|178
1640867180000|2021-12-30 12:26:20|4502|4501.5|4501.5|4501|4502|4501.5|4501.5|4501|13
1640867190000|2021-12-30 12:26:30|4501|4500.5|4502|4501.5|4502|4501.5|4501|4500.5|2638
1640867220000|2021-12-30 12:27:00|4501.5|4501|4502|4501.5|4502|4501.5|4501.5|4501|774
1640867230000|2021-12-30 12:27:10|4502.5|4502|4503|4502.5|4503|4502.5|4502.5|4502|1523
1640867240000|2021-12-30 12:27:20|4502.5|4502|4502.5|4502|4502.5|4502|4502.5|4502|336
1640867260000|2021-12-30 12:27:40|4503|4502.5|4503|4502.5|4503|4502.5|4502.5|4502|840
1640867270000|2021-12-30 12:27:50|4502.5|4502|4502.5|4502|4502.5|4502|4502.5|4502|164
1640867280000|2021-12-30 12:28:00|4503|4502.5|4503.5|4502.5|4503.5|4503|4503|4502.5|1082
1640867290000|2021-12-30 12:28:10|4504|4503|4504|4503.5|4504|4503.5|4503.5|4503|415
1640867320000|2021-12-30 12:28:40|4504.5|4504|4503.5|4503|4505|4504.5|4503.5|4502.5|3508
1640867330000|2021-12-30 12:28:50|4504|4503.5|4504.5|4504|4504.5|4504|4504|4503.5|2623
1640867350000|2021-12-30 12:29:10|4504|4503.5|4504.5|4503.5|4504.5|4503.5|4504|4503.5|806
1640867360000|2021-12-30 12:29:20|4504|4504|4504.5|4504|4504.5|4504|4504|4503.5|1010
1640867370000|2021-12-30 12:29:30|4505|4504.5|4505|4504.5|4505|4504.5|4505|4504.5|581
1640867390000|2021-12-30 12:29:50|4504.5|4504|4505|4504.5|4505|4504.5|4504.5|4504|520
1640867400000|2021-12-30 12:30:00|4505.5|4505|4505.5|4505|4506|4505.5|4505.5|4505|474
1640867410000|2021-12-30 12:30:10|4505|4504.5|4505|4504.5|4505|4504.5|4505|4504.5|186
1640867420000|2021-12-30 12:30:20|4504.5|4504|4505|4504.5|4505|4504.5|4504.5|4504|1111
1640867430000|2021-12-30 12:30:30|4504.5|4504|4503|4502.5|4504.5|4504|4502.5|4502|3744
1640867440000|2021-12-30 12:30:40|4503.5||4503||4503.5||4503||150
1640867450000|2021-12-30 12:30:50|4503.5|4503|4503.5|4503|4503.5|4503|4503.5|4503|150
1640867460000|2021-12-30 12:31:00|4504|4503.5|4503.5|4503|4504|4503.5|4503.5|4503|786
1640867470000|2021-12-30 12:31:10|4503|4502.5|4503.5|4503|4503.5|4503|4503|4502.5|316
1640867480000|2021-12-30 12:31:20|4504||4504||4504||4503.5||374
1640867490000|2021-12-30 12:31:30||4503.5||4503.5||4503.5||4503.5|0
1640867500000|2021-12-30 12:31:40|4504.5|4504|4504.5|4504|4505|4504|4504.5|4503.5|791
1640867510000|2021-12-30 12:31:50|4504|4503.5|4504|4503.5|4504.5|4504|4504|4503.5|596
1640867520000|2021-12-30 12:32:00|4503.5|4503|4504|4503.5|4504|4503.5|4503.5|4503|997
1640867530000|2021-12-30 12:32:10|4504.5|4504|4504.5|4503.5|4504.5|4504|4504|4503.5|1025
1640867540000|2021-12-30 12:32:20|4504|4504|4504|4503.5|4504.5|4504|4504|4503.5|1975
1640867560000|2021-12-30 12:32:40|4504.5|4504|4504.5|4504|4504.5|4504|4504.5|4504|273
1640867570000|2021-12-30 12:32:50|4504|4503.5|4504|4503.5|4504|4503.5|4504|4503.5|11
1640867580000|2021-12-30 12:33:00|4503.5|4503|4503.5|4503|4503.5|4503|4502.5|4502|1838
1640867590000|2021-12-30 12:33:10|||||||||311
1640867600000|2021-12-30 12:33:20|4504|4503.5|4504|4503.5|4504|4503.5|4504|4503.5|178
1640867620000|2021-12-30 12:33:40|||||||||136
1640867640000|2021-12-30 12:34:00|4504.5|4504|4505|4504.5|4505.5|4504.5|4504.5|4504|624
1640867650000|2021-12-30 12:34:10|4505.5|4505|4505.5|4504.5|4505.5|4505|4505|4504.5|435
1640867660000|2021-12-30 12:34:20|4505|4505|4505.5|4505|4505.5|4505|4505|4505|0
1640867670000|2021-12-30 12:34:30|4506|4504.5|4505.5|4504.5|4506|4504.5|4505|4504.5|746
1640867680000|2021-12-30 12:34:40|4505|4505|4505|4504.5|4505|4505|4505|4504.5|392
1640867690000|2021-12-30 12:34:50|4504.5|4504|4504|4503.5|4504.5|4504|4504|4503.5|1199
1640867700000|2021-12-30 12:35:00|4504.5|4504|4504.5|4504|4504.5|4504|4504|4503.5|527
1640867710000|2021-12-30 12:35:10|4504|4503.5|4503.5|4503|4504|4503.5|4503.5|4503|1947
1640867720000|2021-12-30 12:35:20|4503|4502.5|4503.5|4503|4503.5|4503|4503|4502.5|122
1640867730000|2021-12-30 12:35:30|4504||4504||4504||4503.5||0
1640867740000|2021-12-30 12:35:40|4503.5|4503.5|4504|4503.5|4504|4503.5|4503.5|4503.5|185
1640867750000|2021-12-30 12:35:50|4503.5|4503|4504.5|4504|4504.5|4504|4503.5|4503|1284
1640867760000|2021-12-30 12:36:00|||||||||388
1640867770000|2021-12-30 12:36:10|4504|4503.5|4504|4503.5|4504.5|4503.5|4503.5|4503|324
1640867780000|2021-12-30 12:36:20|4503.5|4503|4502.5|4502|4504|4503|4502|4501.5|1099
1640867790000|2021-12-30 12:36:30|4503|4502.5|4503|4502.5|4503|4502.5|4503|4502.5|0
1640867800000|2021-12-30 12:36:40|4502.5|4502|4502.5|4502|4502.5|4502|4502.5|4502|187
1640867810000|2021-12-30 12:36:50|4502|4501.5|4502|4501|4502|4501.5|4501.5|4501|223
1640867820000|2021-12-30 12:37:00|4501.5|4501.5|4502|4501.5|4502.5|4502|4501.5|4501.5|320
1640867840000|2021-12-30 12:37:20|4502.5|4502|4503|4502.5|4503|4502.5|4502.5|4502|844
1640867850000|2021-12-30 12:37:30|4502.5|4502|4502.5|4502|4503|4502|4502.5|4502|56
1640867860000|2021-12-30 12:37:40|||||||||444
1640867870000|2021-12-30 12:37:50|||||||||753
1640867890000|2021-12-30 12:38:10|4503|4501.5|4503|4502.5|4503|4502.5|4502.5|4501.5|270
1640867920000|2021-12-30 12:38:40|4502.5|4502|4503|4502.5|4503|4502.5|4502.5|4502|547
1640867930000|2021-12-30 12:38:50|4503.5|4503|4503.5|4503|4503.5|4503|4503.5|4503|417
1640867940000|2021-12-30 12:39:00|4503|4502.5|4503|4502.5|4503|4502.5|4503|4502.5|218
1640867950000|2021-12-30 12:39:10|4502.5|4502|4503.5|4503|4503.5|4503|4502.5|4502|523
1640867960000|2021-12-30 12:39:20|||||||||297
1640867970000|2021-12-30 12:39:30||4502.5||4503||4503||4502.5|1140
1640867980000|2021-12-30 12:39:40|||||||||129
1640867990000|2021-12-30 12:39:50|4504|4503.5|4504|4503|4504|4503.5|4504|4503|980
1640868000000|2021-12-30 12:40:00||4503.5||4503.5||4503.5||4503.5|0
1640868010000|2021-12-30 12:40:10|4503.5|4503|4503|4502.5|4503.5|4503|4503|4502.5|1310
1640868020000|2021-12-30 12:40:20|4503.5|4503|4503|4502.5|4503.5|4503|4503|4502.5|799
1640868030000|2021-12-30 12:40:30|4503.5|4503|4503.5|4502.5|4503.5|4503|4503|4502.5|219
1640868040000|2021-12-30 12:40:40|4503|4502|4502.5|4502|4503|4502|4502.5|4502|187
1640868050000|2021-12-30 12:40:50|4502|4501.5|4502|4501.5|4502|4501.5|4502|4501.5|254
1640868060000|2021-12-30 12:41:00|||||||||237
1640868070000|2021-12-30 12:41:10|4501.5|4501|4501.5|4501|4501.5|4501|4501.5|4501|6
1640868080000|2021-12-30 12:41:20|4502|4501.5|4502|4501.5|4502|4501.5|4502|4501.5|56
1640868100000|2021-12-30 12:41:40|||||||||5
1640868110000|2021-12-30 12:41:50|4502.5|4502|4502.5|4502|4502.5|4502|4502.5|4502|37
1640868120000|2021-12-30 12:42:00|4502|4501.5|4502|4501.5|4502.5|4502|4502|4501.5|1338
1640868130000|2021-12-30 12:42:10|4501.5|4501|4501.5|4501|4501.5|4501|4501.5|4501|396
1640868140000|2021-12-30 12:42:20|4502|4501.5|4502|4501|4502|4501.5|4501.5|4501|230
1640868150000|2021-12-30 12:42:30||4501.5||4501||4501.5||4501|0
1640868160000|2021-12-30 12:42:40|4502.5|4501.5|4502.5|4502|4502.5|4502|4502|4501.5|1783
1640868170000|2021-12-30 12:42:50|4502|4501.5|4502|4501.5|4502.5|4502|4502|4501.5|659
1640868210000|2021-12-30 12:43:30|||||||||187
1640868220000|2021-12-30 12:43:40|4501.5|4501|4501.5|4501|4502|4501|4501.5|4501|706
1640868230000|2021-12-30 12:43:50|4502|4501.5|4502|4501.5|4502|4501.5|4502|4501.5|0
1640868240000|2021-12-30 12:44:00|4502.5|4502|4502.5|4501.5|4502.5|4502|4502.5|4501.5|296
1640868250000|2021-12-30 12:44:10|4502||4502||4502||4502||250
1640868260000|2021-12-30 12:44:20|4502.5|4502|4502.5|4501.5|4502.5|4502|4502|4501.5|56
1640868270000|2021-12-30 12:44:30|4502|4501|4500|4499.5|4502|4501.5|4500|4499.5|1688
1640868280000|2021-12-30 12:44:40|4500.5|4500|4501|4500|4501|4500.5|4500.5|4500|676
1640868290000|2021-12-30 12:44:50|4500|4499.5|4500|4499.5|4501|4500|4500|4499.5|3351
1640868300000|2021-12-30 12:45:00|4499.5|4499|4499|4498.5|4499.5|4499|4499|4498.5|2013
1640868310000|2021-12-30 12:45:10|4499.5|4499|4499.5|4499|4499.5|4499|4499.5|4499|46
1640868320000|2021-12-30 12:45:20||4498.5||4498.5||4498.5||4498.5|0
1640868330000|2021-12-30 12:45:30||4499||4498.5||4499||4498.5|161
1640868340000|2021-12-30 12:45:40|4499|4499|4499|4498.5|4499|4499|4499|4498.5|56
1640868350000|2021-12-30 12:45:50|4499.5|4499|4499.5|4499|4499.5|4499|4499.5|4499|136
1640868360000|2021-12-30 12:46:00|4500|4499.5|4500|4499.5|4500.5|4500|4500|4499.5|555
1640868370000|2021-12-30 12:46:10|4499.5|4499|4500|4499|4500|4499.5|4499.5|4499|1063
1640868380000|2021-12-30 12:46:20|4499.5|4498.5|4499|4498.5|4499.5|4499|4498.5|4498|982
1640868390000|2021-12-30 12:46:30|4499.5|4499|4499|4498.5|4500|4499|4499|4498.5|622
1640868400000|2021-12-30 12:46:40|4499.5||4499||4499.5||4499||23
1640868410000|2021-12-30 12:46:50|4499.5|4499|4499.5|4498.5|4499.5|4499|4499|4498.5|206
1640868420000|2021-12-30 12:47:00|4499|4499|4498.5|4497.5|4499.5|4499|4497.5|4497|2118
1640868430000|2021-12-30 12:47:10|4499|4498|4499|4498|4499|4498|4498.5|4498|0
1640868440000|2021-12-30 12:47:20||4498.5||4498.5||4498.5||4498|50
1640868450000|2021-12-30 12:47:30|4498.5|4498|4498.5|4498|4499|4498|4498.5|4498|130
1640868460000|2021-12-30 12:47:40|4499|4498.5|4499|4498.5|4499|4498.5|4499|4498|136
1640868470000|2021-12-30 12:47:50||4498||4498||4498||4498|0
1640868480000|2021-12-30 12:48:00|4498.5|4497.5|4498|4497|4499|4497.5|4498|4497|687
1640868490000|2021-12-30 12:48:10|4497.5|4497.5|4498|4497.5|4498|4497.5|4497.5|4497|703
1640868500000|2021-12-30 12:48:20|4498.5|4498|4498.5|4498|4499|4498.5|4498.5|4497.5|624
1640868510000|2021-12-30 12:48:30||4497.5||4497.5||4497.5||4497.5|56
1640868520000|2021-12-30 12:48:40||4498||4498||4498||4497.5|0
1640868530000|2021-12-30 12:48:50|4499|4498.5|4499|4498|4499|4498.5|4499|4498|234
1640868540000|2021-12-30 12:49:00|4498.5||4499||4499||4498.5||418
1640868550000|2021-12-30 12:49:10|4498.5|4497.5|4498.5|4498|4498.5|4498|4498|4497.5|266
1640868560000|2021-12-30 12:49:20|4498|4497.5|4498.5|4498|4498.5|4498|4498|4497.5|1
1640868570000|2021-12-30 12:49:30|4499||4499||4499||4499||0
1640868590000|2021-12-30 12:49:50|4498|4497.5|4498|4497.5|4498.5|4498|4498|4497.5|6015
1640868600000|2021-12-30 12:50:00|4497.5|4497|4498.5|4497.5|4498.5|4498|4497.5|4497|921
1640868610000|2021-12-30 12:50:10||4498||4498||4498||4498|0
1640868630000|2021-12-30 12:50:30|4498|4497.5|4498|4497.5|4498.5|4497.5|4498|4497.5|1366
1640868650000|2021-12-30 12:50:50||4497||4497.5||4497.5||4497|1163
1640868660000|2021-12-30 12:51:00|4498.5|4498|4498|4497.5|4498.5|4498|4498|4497.5|903
1640868670000|2021-12-30 12:51:10|4497.5|4497|4497|4496.5|4497.5|4497.5|4496.5|4496|2905
1640868680000|2021-12-30 12:51:20|4497.5|4497|4498|4497.5|4498|4497.5|4497.5|4497|385
1640868690000|2021-12-30 12:51:30|4498.5|4498|4498.5|4498|4498.5|4498|4498.5|4498|251
1640868720000|2021-12-30 12:52:00|||||||||40
1640868730000|2021-12-30 12:52:10|4499|4498.5|4499|4498.5|4499|4498.5|4499|4498.5|56
1640868740000|2021-12-30 12:52:20|4499.5|4499|4499|4498.5|4499.5|4499|4499|4498.5|217
1640868750000|2021-12-30 12:52:30|4498.5|4498|4498.5|4497.5|4499|4498.5|4498.5|4497.5|999
1640868760000|2021-12-30 12:52:40|4498|4498|4498|4497|4498|4498|4497.5|4497|1375
1640868770000|2021-12-30 12:52:50|4497.5|4497.5|4497.5|4497|4497.5|4497.5|4497.5|4497|0
1640868780000|2021-12-30 12:53:00|4497|4496.5|4497.5|4496.5|4497.5|4497|4497|4496.5|1171
1640868790000|2021-12-30 12:53:10||4497||4496.5||4497||4496.5|290
1640868800000|2021-12-30 12:53:20|4497|4497|4497.5|4496.5|4497.5|4497|4497|4496.5|338
1640868820000|2021-12-30 12:53:40|4497||4497||4497||4497||3
1640868840000|2021-12-30 12:54:00|4497.5|4497|4497|4496.5|4498|4497.5|4497|4496.5|1010
1640868850000|2021-12-30 12:54:10|4497.5|4497|4497.5|4497|4497.5|4497|4497.5|4497|56
1640868860000|2021-12-30 12:54:20||4496.5||4496.5||4496.5||4496.5|0
1640868870000|2021-12-30 12:54:30|4497||4497.5||4497.5||4497||13
1640868880000|2021-12-30 12:54:40|4497|4496|4497.5|4496.5|4497.5|4496.5|4496.5|4496|1781
1640868890000|2021-12-30 12:54:50|4497|4497|4497.5|4497|4497.5|4497|4497|4497|337
1640868900000|2021-12-30 12:55:00|||||||||430
1640868910000|2021-12-30 12:55:10|4497|4496.5|4497|4496.5|4497.5|4496.5|4497|4496.5|476
1640868930000|2021-12-30 12:55:30|4497.5|4497|4497.5|4497|4497.5|4497|4497.5|4497|250
1640868940000|2021-12-30 12:55:40|4497|4496.5|4497|4496|4497|4496.5|4496.5|4495.5|486
1640868950000|2021-12-30 12:55:50||4496.5||4496.5||4496.5||4496|150
1640868960000|2021-12-30 12:56:00|4497.5|4497|4497.5|4497|4497.5|4497|4497|4496.5|490
1640868970000|2021-12-30 12:56:10|4498|4497.5|4498|4497.5|4498|4497.5|4497.5|4497.5|978
1640869000000|2021-12-30 12:56:40|4498.5|4498|4498.5|4498|4499|4498.5|4498.5|4498|950
1640869010000|2021-12-30 12:56:50|4498|4497.5|4498|4497.5|4498|4497.5|4498|4497.5|312
1640869020000|2021-12-30 12:57:00|4497.5|4497|4497.5|4496.5|4497.5|4497|4497.5|4496.5|1115
1640869030000|2021-12-30 12:57:10||4497||4497||4497||4497|0
1640869040000|2021-12-30 12:57:20|4497|4496.5|4497|4496|4497|4496.5|4496|4495|7676
1640869050000|2021-12-30 12:57:30|4496.5|4495.5|4496.5|4496|4496.5|4496|4496|4495.5|556
1640869060000|2021-12-30 12:57:40|4497|4496.5|4497|4496.5|4497|4496.5|4497|4496.5|325
1640869080000|2021-12-30 12:58:00|4497.5|4497|4497.5|4496.5|4497.5|4497|4497.5|4496.5|644
1640869100000|2021-12-30 12:58:20|4497|4496|4496.5|4496|4497|4496|4496.5|4495.5|3823
1640869110000|2021-12-30 12:58:30|4497|4495.5|4497.5|4497|4497.5|4497|4497|4495.5|645
1640869140000|2021-12-30 12:59:00|4498|4497.5|4497.5|4497|4498|4497.5|4497.5|4497|437
1640869170000|2021-12-30 12:59:30|4498|4497.5|4498|4497|4498|4497.5|4498|4497|224
1640869190000|2021-12-30 12:59:50|4498.5|4497.5|4498|4497.5|4498.5|4497.5|4498|4497.5|574
1640869200000|2021-12-30 13:00:00|4498.5|4497|4497.5|4497|4498.5|4497|4497.5|4496.5|1030
1640869210000|2021-12-30 13:00:10|4497|4496.5|4497.5|4497|4498|4497|4497|4496.5|733
1640869220000|2021-12-30 13:00:20|4498|4497.5|4498|4497.5|4498|4497.5|4498|4497.5|0
1640869230000|2021-12-30 13:00:30|||||||||334
1640869240000|2021-12-30 13:00:40|4497.5|4497|4497.5|4496.5|4497.5|4497|4497|4496.5|813
1640869250000|2021-12-30 13:00:50||4497||4497||4497||4497|0
1640869260000|2021-12-30 13:01:00|4498|4497.5|4498|4497.5|4498|4497.5|4498|4497.5|56
1640869300000|2021-12-30 13:01:40|4497.5|4497|4497|4496.5|4497.5|4497|4497|4496.5|744
1640869310000|2021-12-30 13:01:50|4497.5|4497|4497.5|4497|4497.5|4497|4497|4496.5|374
1640869330000|2021-12-30 13:02:10|4497|4496.5|4497.5|4497|4497.5|4497|4497|4496.5|426
1640869340000|2021-12-30 13:02:20|4497|4496.5|4498.5|4497.5|4498.5|4498|4497|4496.5|356
1640869350000|2021-12-30 13:02:30|4498|4498|4498.5|4498|4498.5|4498|4498|4497.5|203
1640869360000|2021-12-30 13:02:40|4498|4497.5|4498|4497.5|4498.5|4497.5|4498|4497.5|0
1640869370000|2021-12-30 13:02:50|||||||||3
1640869380000|2021-12-30 13:03:00|4497.5|4497|4497.5|4497|4497.5|4497|4497.5|4497|543
1640869390000|2021-12-30 13:03:10|4498|4497.5|4498|4497|4498|4497.5|4498|4497|139
1640869400000|2021-12-30 13:03:20|4497.5||4497.5||4498||4497.5||0
1640869430000|2021-12-30 13:03:50|||||||||191
1640869450000|2021-12-30 13:04:10|4498|4497.5|4498|4497|4498|4497.5|4497.5|4497|66
1640869460000|2021-12-30 13:04:20|4498.5|4497.5|4498|4497.5|4498.5|4498|4498|4497.5|298
1640869480000|2021-12-30 13:04:40|4498.5|4498|4498.5|4498|4498.5|4498|4498.5|4498|83
1640869500000|2021-12-30 13:05:00|4498|4497.5|4498|4497.5|4498.5|4498|4498|4497.5|370
1640869520000|2021-12-30 13:05:20|||||||||574
1640869540000|2021-12-30 13:05:40|4498.5|4498|4498.5|4498|4498.5|4498|4498.5|4498|30
1640869550000|2021-12-30 13:05:50|||||||||110
1640869570000|2021-12-30 13:06:10|4499|4498.5|4499|4498.5|4499|4498.5|4499|4498.5|119
1640869580000|2021-12-30 13:06:20|4498.5|4498|4498.5|4498|4498.5|4498|4498.5|4498|136
1640869590000|2021-12-30 13:06:30|4499||4498.5||4499||4498.5||0
1640869600000|2021-12-30 13:06:40|4499|4497.5|4498.5|4497.5|4499|4497.5|4498|4497.5|466
1640869610000|2021-12-30 13:06:50||4498||4498||4498||4498|0
1640869620000|2021-12-30 13:07:00|4498|4497.5|4498|4497.5|4498|4498|4498|4497.5|122
1640869630000|2021-12-30 13:07:10|4498.5|4498|4498.5|4498|4498.5|4498|4498.5|4497.5|109
1640869640000|2021-12-30 13:07:20|||||||||450
1640869650000|2021-12-30 13:07:30|||||||||205
1640869670000|2021-12-30 13:07:50|4499|4498.5|4499|4498.5|4499|4498.5|4499|4498.5|182
1640869680000|2021-12-30 13:08:00|4498.5|4498|4499|4498|4499|4498|4498.5|4498|650
1640869690000|2021-12-30 13:08:10|4498.5|4497.5|4498.5|4498|4499|4498|4498|4497.5|0
1640869700000|2021-12-30 13:08:20||4497.5||4497.5||4497.5||4497.5|0
1640869720000|2021-12-30 13:08:40||4498||4498||4498||4498|0
1640869750000|2021-12-30 13:09:10|4499|4498.5|4498.5|4498|4499|4498.5|4498.5|4498|370
1640869760000|2021-12-30 13:09:20|||||||||180
1640869770000|2021-12-30 13:09:30|4498|4497.5|4498|4497.5|4498|4497.5|4498|4497.5|84
1640869780000|2021-12-30 13:09:40|4498.5|4498|4498.5|4498|4498.5|4498|4498.5|4498|102
1640869800000|2021-12-30 13:10:00|4498|4497.5|4498.5|4497.5|4498.5|4497.5|4498|4497.5|266
1640869810000|2021-12-30 13:10:10|4499|4498|4498.5|4498|4499|4498.5|4498.5|4498|140
1640869860000|2021-12-30 13:11:00|||||||||346
1640869870000|2021-12-30 13:11:10|4497.5|4497|4498.5|4498|4498.5|4498|4497.5|4497|2700
1640869880000|2021-12-30 13:11:20|4498|4497.5|4498|4497|4498.5|4497.5|4497.5|4497|972
1640869890000|2021-12-30 13:11:30|4497.5|4496.5|4497.5|4497|4497.5|4497|4497|4496.5|0
1640869900000|2021-12-30 13:11:40|4498|4497.5|4498.5|4497.5|4498.5|4498|4498|4497.5|646
1640869910000|2021-12-30 13:11:50|4498|4497|4498|4497.5|4498|4497.5|4498|4497|512
1640869920000|2021-12-30 13:12:00||4497||4497||4497||4497|0
1640869930000|2021-12-30 13:12:10|4497.5||4498||4498||4497.5||0
1640869940000|2021-12-30 13:12:20||4497.5||4497.5||4497.5||4497.5|177
1640869950000|2021-12-30 13:12:30|4497.5|4497|4497.5|4497|4497.5|4497|4497.5|4497|169
1640869960000|2021-12-30 13:12:40|4497|4496.5|4496.5|4496|4497|4496.5|4496.5|4495.5|1507
1640869990000|2021-12-30 13:13:10|4496|4495.5|4496.5|4496|4496.5|4496|4496|4495.5|867
1640870000000|2021-12-30 13:13:20|4497|4496.5|4497|4496.5|4497|4496.5|4497|4496.5|419
1640870040000|2021-12-30 13:14:00||4496||4496.5||4496.5||4496|556
1640870050000|2021-12-30 13:14:10|||||||||290
1640870070000|2021-12-30 13:14:30|4496.5|4496|4496|4495.5|4496.5|4496.5|4496|4495.5|811
1640870100000|2021-12-30 13:15:00|||||||||470
1640870110000|2021-12-30 13:15:10|4496.5|4496|4496|4495.5|4496.5|4496|4496|4495|1038
1640870150000|2021-12-30 13:15:50|4495.5|4495|4496|4495.5|4496|4495.5|4495.5|4495|629
1640870170000|2021-12-30 13:16:10|4495.5|4495|4496|4495.5|4496|4495.5|4495.5|4495|389
1640870190000|2021-12-30 13:16:30|4495.5|4495|4495|4494.5|4495.5|4495.5|4495|4494|3749
1640870200000|2021-12-30 13:16:40|||||||||5
1640870210000|2021-12-30 13:16:50|||||||||8
1640870230000|2021-12-30 13:17:10|||||||||473
1640870240000|2021-12-30 13:17:20|||||||||20
1640870250000|2021-12-30 13:17:30|4494.5|4494|4495.5|4495|4495.5|4495|4494.5|4493.5|2181
1640870270000|2021-12-30 13:17:50|4495|4494.5|4495|4494.5|4495|4495|4495|4494.5|237
1640870310000|2021-12-30 13:18:30|4494.5|4494|4495|4494|4495|4494.5|4494.5|4494|682
1640870320000|2021-12-30 13:18:40|4494.5|4494.5|4495|4494.5|4495|4494.5|4494.5|4494.5|0
1640870330000|2021-12-30 13:18:50|4494.5|4494|4494.5|4494|4494.5|4494|4494.5|4494|56
1640870340000|2021-12-30 13:19:00|4494|4493.5|4494.5|4494|4494.5|4494|4494|4493.5|438
1640870360000|2021-12-30 13:19:20|4494|4493.5|4494|4493.5|4494|4493.5|4494|4493.5|121
1640870370000|2021-12-30 13:19:30|||||||||30
1640870390000|2021-12-30 13:19:50|4493.5|4493|4493.5|4493|4493.5|4493.5|4493.5|4493|615
1640870400000|2021-12-30 13:20:00|4493|4492.5|4493|4492.5|4493.5|4492.5|4493|4492|295
1640870420000|2021-12-30 13:20:20|||||||||88
1640870460000|2021-12-30 13:21:00|4492.5|4492|4492.5|4492|4493.5|4493|4492.5|4492|1099
1640870480000|2021-12-30 13:21:20|4493|4492.5|4493|4492|4493|4492.5|4493|4492|289
1640870490000|2021-12-30 13:21:30||4492.5||4492||4492.5||4492|0
1640870500000|2021-12-30 13:21:40|4492.5||4492.5||4492.5||4492.5||45
1640870530000|2021-12-30 13:22:10|||||||||10
1640870550000|2021-12-30 13:22:30|4492|4491.5|4492.5|4491.5|4492.5|4491.5|4492|4491.5|772
1640870560000|2021-12-30 13:22:40||4492||4492||4492||4491.5|0
1640870570000|2021-12-30 13:22:50|4492|4491.5|4492|4491.5|4492.5|4492|4492|4491.5|504
1640870580000|2021-12-30 13:23:00|4492.5|4492|4492.5|4491.5|4492.5|4492|4492.5|4491.5|76
1640870590000|2021-12-30 13:23:10|4492|4492|4492.5|4492|4492.5|4492|4492|4492|0
1640870610000|2021-12-30 13:23:30|||||||||28
1640870620000|2021-12-30 13:23:40|||||||||33
1640870640000|2021-12-30 13:24:00|||||||||132
1640870650000|2021-12-30 13:24:10|4492|4491.5|4491.5|4491|4492|4491.5|4491.5|4491|553
1640870670000|2021-12-30 13:24:30|4491|4490.5|4491|4490.5|4491|4490.5|4490.5|4490|170
1640870680000|2021-12-30 13:24:40|4491.5|4491|4491.5|4491|4492|4491|4490.5|4489.5|3199
1640870710000|2021-12-30 13:25:10|4491|4490.5|4490.5|4490|4491|4490.5|4490.5|4490|485
1640870720000|2021-12-30 13:25:20|4491|4490.5|4490.5|4490|4491|4490.5|4490.5|4490|706
1640870730000|2021-12-30 13:25:30|4491|4490.5|4490.5|4490|4491|4490.5|4490.5|4490|53
1640870740000|2021-12-30 13:25:40|4491|4490.5|4490.5|4490|4491|4490.5|4490.5|4490|57
1640870750000|2021-12-30 13:25:50|4491||4490.5||4491||4490.5||50
1640870760000|2021-12-30 13:26:00|||||||||6
1640870800000|2021-12-30 13:26:40|4491|4490.5|4491|4490|4491|4490.5|4490.5|4490|543
1640870810000|2021-12-30 13:26:50|4490.5|4490.5|4491.5|4491|4492|4491.5|4490.5|4490.5|354
1640870820000|2021-12-30 13:27:00|4491|4490.5|4491|4490.5|4491|4490.5|4491|4490.5|671
1640870840000|2021-12-30 13:27:20|4491.5|4491|4491|4490.5|4491.5|4491|4491|4490.5|537
1640870850000|2021-12-30 13:27:30|||||||||2
1640870860000|2021-12-30 13:27:40|||||||||5
1640870870000|2021-12-30 13:27:50|||||||||200
1640870880000|2021-12-30 13:28:00|4491.5|4491|4492|4491|4492|4491|4491.5|4491|1103
1640870890000|2021-12-30 13:28:10|4491.5|4490.5|4491.5|4490.5|4491.5|4490.5|4491.5|4490.5|331
1640870900000|2021-12-30 13:28:20||4491||4491||4491||4490.5|0
1640870920000|2021-12-30 13:28:40|4491|4490.5|4491|4490.5|4491|4490.5|4491|4490.5|0
1640870930000|2021-12-30 13:28:50|4491.5|4491|4491.5|4491|4492|4491|4491.5|4491|464
1640870940000|2021-12-30 13:29:00|4492||4492||4492||4492||0
1640870950000|2021-12-30 13:29:10|4491.5||4491.5||4492||4491.5||0
1640870970000|2021-12-30 13:29:30|4492||4492||4492||4492||0
1640870980000|2021-12-30 13:29:40|4491.5||4491.5||4492||4491.5||0
1640870990000|2021-12-30 13:29:50|4492||4492||4492||4492||53
1640871000000|2021-12-30 13:30:00|4492.5|4492|4494|4492.5|4494|4492.5|4492.5|4492|372
1640871010000|2021-12-30 13:30:10|4493.5||4493.5||4493.5||4493||0
1640871020000|2021-12-30 13:30:20|4493|4492|4493|4492.5|4493.5|4492.5|4492.5|4492|1048
1640871030000|2021-12-30 13:30:30|4493.5|4493|4495.5|4494.5|4495.5|4494.5|4493.5|4493|840
1640871040000|2021-12-30 13:30:40|4495|4494|4494.5|4494|4495|4494|4494.5|4494|576
1640871050000|2021-12-30 13:30:50|4495|4494.5|4495|4494.5|4495.5|4494.5|4495|4494.5|38
1640871070000|2021-12-30 13:31:10||4494||4494||4494.5||4494|216
1640871080000|2021-12-30 13:31:20||4494.5||4494.5||4494.5||4494.5|0
1640871090000|2021-12-30 13:31:30|4495.5|4495|4495|4494|4496|4495|4495|4494|1103
1640871100000|2021-12-30 13:31:40|4494.5|4494.5|4495|4494|4495|4494.5|4494.5|4494|56
1640871110000|2021-12-30 13:31:50|4494.5|4494.5|4494.5|4494|4495|4494.5|4494.5|4494|56
1640871120000|2021-12-30 13:32:00|4495|4494.5|4494.5|4494|4495|4494.5|4494.5|4494|150
1640871130000|2021-12-30 13:32:10|4495|4493.5|4494.5|4493.5|4495|4493.5|4493.5|4493|535
1640871140000|2021-12-30 13:32:20|4494||4494||4494||4494||0
1640871150000|2021-12-30 13:32:30|4494.5|4494|4494.5|4494|4495|4494|4494.5|4494|195
1640871160000|2021-12-30 13:32:40|4495||4494.5||4495||4494.5||0
1640871170000|2021-12-30 13:32:50|4495|4494.5|4495.5|4494.5|4496|4495.5|4495|4494.5|1371
1640871180000|2021-12-30 13:33:00|4496|4495|4495.5|4494.5|4496|4495.5|4495.5|4494.5|1324
1640871190000|2021-12-30 13:33:10||4495||4494.5||4495||4494.5|694
1640871200000|2021-12-30 13:33:20|4495|4494|4494.5|4494|4495|4494|4494.5|4494|561
1640871220000|2021-12-30 13:33:40|4495|4494.5|4495.5|4494.5|4496|4495|4495|4494.5|813
1640871230000|2021-12-30 13:33:50|4495|4494|4495|4494.5|4495.5|4494.5|4495|4494|1585
1640871240000|2021-12-30 13:34:00|4495.5|4494|4495.5|4494.5|4495.5|4494.5|4495.5|4494|1183
1640871250000|2021-12-30 13:34:10|4495|4495|4495|4494.5|4495.5|4495|4495|4494.5|1080
1640871260000|2021-12-30 13:34:20|4495.5|4495|4495|4494.5|4495.5|4495|4495|4494.5|277
1640871270000|2021-12-30 13:34:30|4495.5|4495|4495.5|4494.5|4496|4495|4495|4494.5|826
1640871280000|2021-12-30 13:34:40|4496|4495|4495.5|4494.5|4496|4495|4495|4494.5|1728
1640871290000|2021-12-30 13:34:50|4495|4495|4495|4494.5|4495|4495|4495|4494.5|366
1640871300000|2021-12-30 13:35:00|4495.5|4495|4496|4495|4496|4495|4495.5|4494.5|1866
1640871310000|2021-12-30 13:35:10|4495.5||4496||4496||4495.5||0
1640871320000|2021-12-30 13:35:20|4495.5||4495.5||4495.5||4495.5||20
1640871330000|2021-12-30 13:35:30|4496|4495.5|4496.5|4496|4496.5|4496|4495.5|4495|1847
1640871340000|2021-12-30 13:35:40||4495.5||4495.5||4496||4495.5|0
1640871350000|2021-12-30 13:35:50|4496|4496|4496|4495.5|4496|4496|4496|4495.5|0
1640871360000|2021-12-30 13:36:00|4496.5|4496|4496.5|4495.5|4496.5|4496|4496.5|4495.5|56
1640871370000|2021-12-30 13:36:10|4496|4495|4495.5|4495|4496.5|4495|4495.5|4495|2001
1640871380000|2021-12-30 13:36:20|4496||4495.5||4496||4495.5||0
1640871390000|2021-12-30 13:36:30|4496|4495.5|4495|4494.5|4496|4495.5|4495|4494.5|1232
1640871400000|2021-12-30 13:36:40|4495.5||4495.5||4495.5||4495.5||0
1640871410000|2021-12-30 13:36:50|4495|4494|4495|4494|4495|4494|4494.5|4494|993
1640871420000|2021-12-30 13:37:00|4494.5|4493.5|4494|4493.5|4495|4493.5|4494|4493.5|251
1640871430000|2021-12-30 13:37:10|||||||||93
1640871440000|2021-12-30 13:37:20|4493.5|4493|4493.5|4492.5|4493.5|4493|4493.5|4492.5|377
1640871450000|2021-12-30 13:37:30|4494|4493|4494|4493.5|4494|4493.5|4493.5|4493|769
1640871460000|2021-12-30 13:37:40|4494.5|4494|4494.5|4493.5|4494.5|4494|4494|4493.5|788
1640871500000|2021-12-30 13:38:20|4494|4494|4494.5|4493.5|4494.5|4494|4494|4493.5|558
1640871510000|2021-12-30 13:38:30|4495|4494|4494.5|4493.5|4495|4494|4494.5|4493.5|850
1640871540000|2021-12-30 13:39:00|4495|4494|4495|4494|4495|4494|4495|4494|177
1640871550000|2021-12-30 13:39:10|4494.5|4494.5|4494|4493.5|4495|4494.5|4494|4493.5|598
1640871560000|2021-12-30 13:39:20|||||||||31
1640871570000|2021-12-30 13:39:30|||||||||2706
1640871580000|2021-12-30 13:39:40|||||||||70
1640871590000|2021-12-30 13:39:50|4494.5|4494|4495|4494|4495|4494|4494.5|4494|0
1640871600000|2021-12-30 13:40:00|4494.5|4493.5|4494.5|4494|4494.5|4494|4494.5|4493.5|0
1640871610000|2021-12-30 13:40:10|4494|4493.5|4494.5|4494|4494.5|4494|4494|4493.5|227
1640871620000|2021-12-30 13:40:20||4493.5||4493.5||4493.5||4493.5|0
1640871630000|2021-12-30 13:40:30|4494|4494|4494|4493.5|4494|4494|4494|4493.5|570
1640871640000|2021-12-30 13:40:40|4493.5|4493|4493.5|4492.5|4494|4493|4493|4492.5|1600
1640871650000|2021-12-30 13:40:50|4493||4493.5||4493.5||4493||109
1640871660000|2021-12-30 13:41:00|4493|4493|4493|4492.5|4493.5|4493|4493|4492.5|190
1640871670000|2021-12-30 13:41:10|||||||||84
1640871690000|2021-12-30 13:41:30|4493.5||4493||4493.5||4493||1067
1640871700000|2021-12-30 13:41:40|||||||||348
1640871710000|2021-12-30 13:41:50|4493.5|4493|4493.5|4493|4493.5|4493|4493.5|4493|555
1640871730000|2021-12-30 13:42:10|4493|4492.5|4493.5|4493|4493.5|4493|4493|4492.5|337
1640871740000|2021-12-30 13:42:20|4493|4492.5|4493|4492.5|4493|4492.5|4493|4492.5|0
1640871760000|2021-12-30 13:42:40|||||||||1
1640871770000|2021-12-30 13:42:50|4493.5|4493|4493.5|4492.5|4493.5|4493|4493.5|4492.5|244
1640871780000|2021-12-30 13:43:00||4493||4493||4493||4493|0
1640871790000|2021-12-30 13:43:10|4494|4493.5|4494|4493|4494|4493.5|4493.5|4493|881
1640871800000|2021-12-30 13:43:20|4493.5|4493.5|4493.5|4492.5|4493.5|4493.5|4493.5|4492.5|1534
1640871820000|2021-12-30 13:43:40||4493||4492.5||4493||4492.5|0
1640871840000|2021-12-30 13:44:00|4493|4492|4493|4492|4493.5|4492.5|4492.5|4492|4164
1640871850000|2021-12-30 13:44:10||4492.5||4492.5||4492.5||4492|294
1640871870000|2021-12-30 13:44:30|4492.5|4492|4493|4492.5|4493|4492.5|4492.5|4492|2148
1640871880000|2021-12-30 13:44:40|4492.5|4492|4493|4492|4493|4492.5|4492.5|4492|823
1640871890000|2021-12-30 13:44:50|4492.5||4492.5||4492.5||4492.5||13
1640871900000|2021-12-30 13:45:00|4492|4491.5|4492.5|4492|4492.5|4492|4492|4491.5|2319
1640871940000|2021-12-30 13:45:40|4493|4492.5|4494|4493|4494|4493|4492.5|4492|4004
1640871950000|2021-12-30 13:45:50|||||||||24
1640871960000|2021-12-30 13:46:00|4493.5|4493.5|4493.5|4492.5|4493.5|4493.5|4493.5|4492.5|2303
1640871990000|2021-12-30 13:46:30|4493|4492|4492.5|4492|4493|4492.5|4492.5|4492|3080
1640872000000|2021-12-30 13:46:40|4492|4491.5|4492|4491|4492|4491.5|4491|4490.5|1476
1640872010000|2021-12-30 13:46:50||4491.5||4491.5||4491.5||4491.5|0
1640872030000|2021-12-30 13:47:10||4491||4491.5||4491.5||4491|928
1640872050000|2021-12-30 13:47:30|4492.5|4492|4492.5|4492|4493.5|4492.5|4492.5|4492|1228
1640872090000|2021-12-30 13:48:10|4492|4491.5|4492.5|4491.5|4492.5|4491.5|4492|4491.5|674
1640872100000|2021-12-30 13:48:20|4492|4492|4492.5|4492|4492.5|4492|4492|4492|53
1640872110000|2021-12-30 13:48:30|4493||4492.5||4493||4492.5||0
1640872120000|2021-12-30 13:48:40|4492|4491.5|4492|4491.5|4492|4491.5|4492|4491.5|1213
1640872140000|2021-12-30 13:49:00|4492.5|4492|4492.5|4492|4492.5|4492|4492.5|4491.5|500
1640872150000|2021-12-30 13:49:10|4493||4492.5||4493||4492.5||0
1640872180000|2021-12-30 13:49:40|4493|4492.5|4492.5|4492|4493|4492.5|4492.5|4492|366
1640872190000|2021-12-30 13:49:50|4492|4491.5|4492.5|4491.5|4492.5|4491.5|4492|4491.5|303
1640872200000|2021-12-30 13:50:00|4493|4492|4493|4492.5|4493|4492.5|4492.5|4492|354
1640872210000|2021-12-30 13:50:10|4492.5|4492|4493|4492|4493|4492|4492.5|4492|97
1640872220000|2021-12-30 13:50:20||4492.5||4492||4492.5||4492|492
1640872230000|2021-12-30 13:50:30|4492.5|4492.5|4493|4492|4493|4492.5|4492.5|4492|70
1640872240000|2021-12-30 13:50:40|4492.5||4492.5||4492.5||4492.5||0
1640872250000|2021-12-30 13:50:50|4493|4492.5|4493|4492.5|4493|4492.5|4493|4492.5|6
1640872270000|2021-12-30 13:51:10|||||||||90
1640872300000|2021-12-30 13:51:40|4492.5|4492|4493|4492.5|4493|4492.5|4492.5|4492|314
1640872340000|2021-12-30 13:52:20|4493.5|4493|4493.5|4493|4494|4493.5|4493.5|4493|1389
1640872350000|2021-12-30 13:52:30|||||||||185
1640872380000|2021-12-30 13:53:00|4493|4492.5|4493.5|4492.5|4493.5|4492.5|4493|4492.5|661
1640872390000|2021-12-30 13:53:10|4493||4493||4493||4493||29
1640872400000|2021-12-30 13:53:20|4492.5|4492|4493|4492.5|4493.5|4493|4492.5|4492|1542
1640872420000|2021-12-30 13:53:40|||||||||50
1640872450000|2021-12-30 13:54:10|||||||||7
1640872480000|2021-12-30 13:54:40|4492.5|4492|4493|4492.5|4493|4492.5|4492.5|4492|852
1640872520000|2021-12-30 13:55:20|4493.5|4493|4495|4494.5|4495|4494.5|4493.5|4493|2435
1640872540000|2021-12-30 13:55:40|4495.5|4495|4495.5|4495|4495.5|4495|4495.5|4495|2290
1640872550000|2021-12-30 13:55:50|4495|4494.5|4494|4493.5|4495.5|4494.5|4494|4493.5|2041
1640872560000|2021-12-30 13:56:00|4494.5|4494|4494|4493.5|4494.5|4494|4494|4493.5|149
1640872580000|2021-12-30 13:56:20|4493.5|4493|4494|4493.5|4494|4493.5|4493.5|4493|1755
1640872590000|2021-12-30 13:56:30|4494.5|4493|4494|4493|4494.5|4493|4494|4493|390
1640872600000|2021-12-30 13:56:40|4493.5|4493.5|4494|4493.5|4494|4493.5|4493.5|4493|65
1640872610000|2021-12-30 13:56:50|4494.5|4493|4494|4493.5|4494.5|4493.5|4494|4493|225
1640872620000|2021-12-30 13:57:00|4494.5|4494|4494.5|4493.5|4494.5|4494|4494.5|4493.5|81
1640872630000|2021-12-30 13:57:10|4494|4494|4494.5|4494|4494.5|4494|4494|4493.5|822
1640872640000|2021-12-30 13:57:20|4495||4494.5||4495||4494.5||0
1640872650000|2021-12-30 13:57:30|4495|4494.5|4495.5|4495|4495.5|4495|4495|4494.5|204
1640872660000|2021-12-30 13:57:40|4496|4495.5|4496|4495.5|4496.5|4495.5|4495.5|4495|1135
1640872670000|2021-12-30 13:57:50|4496.5|4496|4496|4495.5|4496.5|4496|4496|4495.5|0
1640872680000|2021-12-30 13:58:00|4496.5|4496|4497|4496.5|4497|4496.5|4496.5|4496|678
1640872690000|2021-12-30 13:58:10|4497.5|4497|4496|4495.5|4497.5|4497|4496|4495.5|3251
1640872700000|2021-12-30 13:58:20|4496.5|4496|4496.5|4496|4496.5|4496|4496.5|4496|74
1640872710000|2021-12-30 13:58:30|4497|4496.5|4496.5|4496|4497|4496.5|4496.5|4496|278
1640872730000|2021-12-30 13:58:50|4497|4496.5|4497|4496.5|4497|4496.5|4497|4496.5|360
1640872740000|2021-12-30 13:59:00|4496.5|4496|4496.5|4496|4496.5|4496|4496.5|4496|1256
1640872750000|2021-12-30 13:59:10|4497|4496.5|4497.5|4496.5|4497.5|4496.5|4497|4496.5|1045
1640872760000|2021-12-30 13:59:20|4497|4496|4497.5|4496.5|4498|4497.5|4497|4496|2862
1640872770000|2021-12-30 13:59:30|4497|4496|4497|4496.5|4497|4496.5|4496.5|4496|728
1640872780000|2021-12-30 13:59:40|||||||||150
1640872790000|2021-12-30 13:59:50|4496.5|4496|4496.5|4496|4497|4496|4496|4495.5|879
1640872800000|2021-12-30 14:00:00|4496|4495.5|4496.5|4496|4496.5|4496|4496|4495.5|57
1640872810000|2021-12-30 14:00:10|4496|4495.5|4495.5|4494.5|4496|4495.5|4495|4494.5|1417
1640872820000|2021-12-30 14:00:20|4495|4494|4494.5|4493.5|4495|4494.5|4494|4493.5|607
1640872830000|2021-12-30 14:00:30|4494|4493|4494|4493|4494|4493.5|4494|4493|500
1640872840000|2021-12-30 14:00:40|4494.5|4493.5|4494|4493.5|4494.5|4494|4494|4493|237
1640872850000|2021-12-30 14:00:50|4494.5|4494|4495|4494.5|4495.5|4494.5|4494|4494|520
1640872860000|2021-12-30 14:01:00|4495.5||4495.5||4495.5||4495||0
1640872870000|2021-12-30 14:01:10|4496|4495.5|4495.5|4495|4496|4495.5|4495.5|4495|816
1640872890000|2021-12-30 14:01:30|4495|4494.5|4495|4494.5|4495|4494.5|4495|4494.5|615
1640872910000|2021-12-30 14:01:50|4495.5||4495||4495.5||4495||0
1640872920000|2021-12-30 14:02:00|4495.5|4494|4494.5|4494|4495.5|4494|4494.5|4494|298
1640872930000|2021-12-30 14:02:10|4495||4495||4495||4495||0
1640872940000|2021-12-30 14:02:20|4494.5|4494.5|4495|4494.5|4495|4494.5|4494.5|4494.5|2
1640872950000|2021-12-30 14:02:30|||||||||6
1640872980000|2021-12-30 14:03:00|4495.5|4495|4495.5|4495|4496|4495.5|4495.5|4494.5|919
1640872990000|2021-12-30 14:03:10|4496|4495.5|4495.5|4494.5|4496|4495.5|4495.5|4494.5|248
1640873000000|2021-12-30 14:03:20|4496|4495|4496.5|4496|4496.5|4496|4496|4495|491
1640873010000|2021-12-30 14:03:30|4497|4496.5|4496.5|4496|4497.5|4496.5|4496.5|4496|1626
1640873020000|2021-12-30 14:03:40|4496|4495.5|4496|4495.5|4496|4495.5|4496|4495.5|157
1640873030000|2021-12-30 14:03:50|||||||||131
1640873040000|2021-12-30 14:04:00|4495.5|4495|4495.5|4494.5|4496|4495.5|4495|4494.5|1619
1640873070000|2021-12-30 14:04:30|||||||||120
1640873080000|2021-12-30 14:04:40||4495||4495||4495||4495|15
1640873100000|2021-12-30 14:05:00|4496|4495.5|4495.5|4495|4496|4495.5|4495.5|4495|2045
1640873110000|2021-12-30 14:05:10|4496|4495.5|4495.5|4495|4496|4495.5|4495.5|4495|100
1640873120000|2021-12-30 14:05:20|4496||4495.5||4496||4495.5||0
1640873130000|2021-12-30 14:05:30|4496||4495.5||4496||4495.5||10
1640873140000|2021-12-30 14:05:40|4495|4494.5|4495|4494.5|4495|4494.5|4495|4494.5|639
1640873150000|2021-12-30 14:05:50|4494.5|4494|4495.5|4495|4495.5|4495|4494.5|4494|745
1640873160000|2021-12-30 14:06:00|4496|4495.5|4496|4495|4496|4495.5|4496|4495|532
1640873170000|2021-12-30 14:06:10|4495.5||4495.5||4495.5||4495.5||0
1640873180000|2021-12-30 14:06:20|4495|4494.5|4495|4494.5|4495|4494.5|4495|4494|413
1640873190000|2021-12-30 14:06:30|4494.5|4494|4494.5|4494|4494.5|4494|4494.5|4494|12
1640873210000|2021-12-30 14:06:50|4495|4494.5|4495|4494.5|4495|4494.5|4494.5|4494|484
1640873230000|2021-12-30 14:07:10|4494.5|4494|4494.5|4494|4495|4494|4494.5|4494|92
1640873240000|2021-12-30 14:07:20|4495||4494.5||4495||4494.5||120
1640873270000|2021-12-30 14:07:50|||||||||532
1640873290000|2021-12-30 14:08:10|4494|4493.5|4494|4493.5|4494|4493.5|4494|4493.5|218
1640873300000|2021-12-30 14:08:20|4493.5|4493|4493.5|4493|4493.5|4493|4493.5|4493|150
1640873320000|2021-12-30 14:08:40|4494|4493.5|4494|4493.5|4494|4493.5|4494|4493.5|383
1640873330000|2021-12-30 14:08:50|4493.5|4493|4493.5|4493|4493.5|4493|4493.5|4493|57
1640873390000|2021-12-30 14:09:50|4493|4492.5|4493|4492|4493|4492.5|4492.5|4492|820
1640873400000|2021-12-30 14:10:00|4492.5|4492.5|4493|4492|4493|4492.5|4492.5|4492|615
1640873420000|2021-12-30 14:10:20||4492.5||4492.5||4492.5||4492|0
1640873460000|2021-12-30 14:11:00|||||||||371
1640873470000|2021-12-30 14:11:10|4492.5|4492|4492|4491.5|4492.5|4492|4492|4491.5|823
1640873480000|2021-12-30 14:11:20|4491.5|4491|4491.5|4491|4491.5|4491|4491.5|4491|146
1640873500000|2021-12-30 14:11:40|||||||||5
1640873520000|2021-12-30 14:12:00|4491|4490.5|4491.5|4491|4491.5|4491|4491|4490.5|944
1640873530000|2021-12-30 14:12:10|4492|4491.5|4492.5|4491.5|4492.5|4492|4492|4491.5|299
1640873540000|2021-12-30 14:12:20|4492||4492||4492||4492||0
1640873580000|2021-12-30 14:13:00|4492.5|4492|4492.5|4492|4493|4492|4492.5|4492|500
1640873590000|2021-12-30 14:13:10|4493|4491.5|4492.5|4492|4493|4492|4492|4491.5|843
1640873610000|2021-12-30 14:13:30|4492|4491.5|4492|4491.5|4492|4491.5|4492|4491.5|260
1640873620000|2021-12-30 14:13:40|4492.5|4492|4492.5|4492|4492.5|4492|4492|4491.5|3
1640873640000|2021-12-30 14:14:00|4493|4492.5|4493|4492.5|4493.5|4492.5|4493|4492.5|680
1640873650000|2021-12-30 14:14:10|4493.5|4493|4494|4493|4494|4493.5|4493.5|4493|127
1640873660000|2021-12-30 14:14:20||4493.5||4493||4493.5||4493|56
1640873670000|2021-12-30 14:14:30|4494.5|4493.5|4494|4493|4494.5|4493.5|4494|4493|0
1640873690000|2021-12-30 14:14:50||4493.5||4493.5||4493.5||4493.5|151
1640873700000|2021-12-30 14:15:00|4493.5|4493|4493.5|4493|4493.5|4493|4493.5|4493|0
1640873710000|2021-12-30 14:15:10|4494|4493.5|4493.5|4492.5|4494.5|4493.5|4493|4492.5|1549
1640873720000|2021-12-30 14:15:20|4493|4492|4492.5|4492|4493|4492|4492.5|4492|370
1640873730000|2021-12-30 14:15:30|4493|4492.5|4493.5|4492.5|4493.5|4493|4493|4492|897
1640873740000|2021-12-30 14:15:40|4493||4493.5||4493.5||4493||5
1640873770000|2021-12-30 14:16:10|4493|4492|4493|4492|4493|4492.5|4493|4492|797
1640873780000|2021-12-30 14:16:20|4492.5|4491.5|4492.5|4491.5|4492.5|4491.5|4492.5|4491.5|581
1640873800000|2021-12-30 14:16:40||4492||4492||4492||4492|0
1640873810000|2021-12-30 14:16:50|4493|4491.5|4492.5|4491.5|4493|4491.5|4492|4491.5|8176
1640873820000|2021-12-30 14:17:00||4492||4492||4492||4491.5|0
1640873830000|2021-12-30 14:17:10|4493||4492.5||4493||4492.5||1230
1640873840000|2021-12-30 14:17:20|4493|4492.5|4492.5|4492|4493|4492.5|4492.5|4492|765
1640873850000|2021-12-30 14:17:30|4493||4493||4493||4493||0
1640873860000|2021-12-30 14:17:40||4492.5||4492||4492.5||4492|4
1640873870000|2021-12-30 14:17:50|4492.5||4492.5||4492.5||4492.5||0
1640873880000|2021-12-30 14:18:00|4492|4491.5|4492|4491.5|4492.5|4491.5|4492|4491|2451
1640873890000|2021-12-30 14:18:10|4492.5|4492|4492|4491.5|4492.5|4492|4492|4491.5|130
1640873900000|2021-12-30 14:18:20||4491||4491||4491||4491|0
1640873910000|2021-12-30 14:18:30|4491.5||4492||4492||4491.5||541
1640873920000|2021-12-30 14:18:40||4491.5||4491.5||4491.5||4491.5|0
1640873930000|2021-12-30 14:18:50|4491.5|4491|4492|4491|4492|4491|4491.5|4491|56
1640873940000|2021-12-30 14:19:00|4491.5|4491.5|4491.5|4491|4492|4491.5|4491.5|4491|452
1640873950000|2021-12-30 14:19:10|4492|4491.5|4492|4491.5|4492|4491.5|4492|4491.5|109
1640873960000|2021-12-30 14:19:20|4492.5|4492|4492.5|4492|4492.5|4492|4492.5|4492|437
1640873980000|2021-12-30 14:19:40|4492|4491.5|4492|4491.5|4492|4491.5|4492|4491|2396
1640873990000|2021-12-30 14:19:50|4491.5|4491|4492|4491.5|4492|4491.5|4491.5|4491|673
1640874000000|2021-12-30 14:20:00|4491.5|4491|4491.5|4491|4491.5|4491.5|4491|4490.5|290
1640874060000|2021-12-30 14:21:00|4491|4490.5|4490|4489.5|4491|4490.5|4490|4489.5|2105
1640874070000|2021-12-30 14:21:10|4490.5|4490|4490.5|4489.5|4490.5|4490|4490.5|4489.5|261
1640874080000|2021-12-30 14:21:20|4490|4490|4491|4490|4491|4490.5|4490|4490|400
1640874110000|2021-12-30 14:21:50||4490.5||4490.5||4490.5||4490.5|248
1640874120000|2021-12-30 14:22:00|||||||||694
1640874130000|2021-12-30 14:22:10|4490.5|4490|4490.5|4490|4490.5|4490|4490.5|4490|637
1640874180000|2021-12-30 14:23:00|||||||||20
1640874190000|2021-12-30 14:23:10|||||||||50
1640874200000|2021-12-30 14:23:20|||||||||547
1640874210000|2021-12-30 14:23:30|4491|4490.5|4492|4491|4492|4491|4491|4490.5|626
1640874220000|2021-12-30 14:23:40|4491.5||4492||4492||4491.5||3
1640874230000|2021-12-30 14:23:50|4491.5||4491.5||4492||4491.5||0
1640874240000|2021-12-30 14:24:00|4492|4491.5|4492|4491.5|4492|4491.5|4492|4491.5|264
1640874250000|2021-12-30 14:24:10|4492.5|4491|4491.5|4491|4492.5|4491|4491.5|4491|554
1640874260000|2021-12-30 14:24:20|4492|4491.5|4492|4491.5|4492|4491.5|4492|4491.5|53
1640874270000|2021-12-30 14:24:30|4491.5|4491|4491.5|4491|4491.5|4491|4491.5|4491|49
1640874280000|2021-12-30 14:24:40|4492|4491.5|4492|4491|4492|4491.5|4492|4491|300
1640874300000|2021-12-30 14:25:00|4491.5|4490.5|4491|4490|4491.5|4490.5|4491|4490|1167
1640874310000|2021-12-30 14:25:10|4490.5||4490.5||4491||4490.5||5
1640874320000|2021-12-30 14:25:20|4491|4490.5|4491|4490.5|4491|4490.5|4491|4490.5|256
1640874330000|2021-12-30 14:25:30|||||||||218
1640874340000|2021-12-30 14:25:40|4490.5|4490|4490.5|4490|4490.5|4490|4490.5|4490|19
1640874350000|2021-12-30 14:25:50|4490|4489.5|4488|4487.5|4490|4489.5|4488|4487.5|1179
1640874360000|2021-12-30 14:26:00|4487.5|4487|4487.5|4487|4487.5|4487|4487.5|4487|607
1640874390000|2021-12-30 14:26:30|4487|4486.5|4488.5|4488|4488.5|4488|4487|4486.5|1783
1640874400000|2021-12-30 14:26:40|4489|4488.5|4489|4488.5|4489|4488.5|4489|4488.5|50
1640874420000|2021-12-30 14:27:00|4488.5|4488|4488.5|4488|4488.5|4488.5|4488.5|4488|1226
1640874430000|2021-12-30 14:27:10|||||||||100
1640874450000|2021-12-30 14:27:30|4489|4488.5|4489|4488|4489|4488.5|4489|4488|56
1640874460000|2021-12-30 14:27:40|4488.5|4487.5|4488|4487.5|4488.5|4487.5|4488|4487.5|686
1640874470000|2021-12-30 14:27:50|4488.5|4488|4488.5|4487.5|4489|4488|4488|4487.5|188
1640874480000|2021-12-30 14:28:00|4488|4487|4488|4487.5|4488|4487.5|4488|4487|549
1640874490000|2021-12-30 14:28:10|4487.5|4487|4487.5|4487|4487.5|4487|4487|4486.5|103
1640874510000|2021-12-30 14:28:30|||||||||180
1640874520000|2021-12-30 14:28:40|||||||||1
1640874530000|2021-12-30 14:28:50|4487|4486.5|4487.5|4487|4487.5|4487|4487|4486.5|900
1640874540000|2021-12-30 14:29:00|4487|4486.5|4487.5|4486.5|4487.5|4487|4486.5|4485.5|2439
1640874550000|2021-12-30 14:29:10|4488|4487|4488|4487|4488|4487.5|4487.5|4487|500
1640874560000|2021-12-30 14:29:20|4487.5||4487.5||4487.5||4487.5||0
1640874570000|2021-12-30 14:29:30|4487|4486.5|4487|4486.5|4487|4486.5|4486.5|4486|1056
1640874580000|2021-12-30 14:29:40|4486.5|4486|4486.5|4486|4486.5|4486|4486.5|4486|56
1640874590000|2021-12-30 14:29:50|4487|4486.5|4486.5|4486|4487|4486.5|4486.5|4486|76
1640874600000|2021-12-30 14:30:00|4487|4486.5|4486.5|4485.5|4487|4486.5|4485.5|4485|2787
1640874610000|2021-12-30 14:30:10|4487|4486|4487|4486|4487.5|4487|4487|4486|1021
1640874620000|2021-12-30 14:30:20|4487.5|4486.5|4490.5|4490|4491|4490|4487|4486.5|8587
1640874630000|2021-12-30 14:30:30|4490|4489.5|4490.5|4490|4490.5|4490|4490|4489.5|4791
1640874640000|2021-12-30 14:30:40|4491|4490.5|4493|4492.5|4493.5|4492.5|4491|4490.5|2561
1640874650000|2021-12-30 14:30:50|4492.5|4492|4495|4494.5|4495|4494.5|4492.5|4492|1017
1640874660000|2021-12-30 14:31:00|4494.5|4494|4497|4496.5|4497.5|4497|4494.5|4494|3986
1640874670000|2021-12-30 14:31:10|4496.5|4496|4497|4496|4498|4497.5|4496|4495.5|3803
1640874680000|2021-12-30 14:31:20|4497.5|4496.5|4496.5|4495.5|4497.5|4496.5|4496|4495.5|1299
1640874690000|2021-12-30 14:31:30|4497|4496|4496.5|4496|4497|4496.5|4496.5|4496|781
1640874700000|2021-12-30 14:31:40|4496|4495.5|4494.5|4494|4496|4495.5|4494.5|4494|1796
1640874710000|2021-12-30 14:31:50|4494|4493.5|4495|4494|4495|4494.5|4494|4493.5|667
1640874720000|2021-12-30 14:32:00|4494.5|4493.5|4496.5|4496|4497|4496|4494|4493.5|8452
1640874730000|2021-12-30 14:32:10|4496|4495.5|4497.5|4497|4497.5|4497|4496|4495.5|3970
1640874740000|2021-12-30 14:32:20|4497|4496.5|4497|4496.5|4497|4496.5|4496.5|4496|2267
1640874750000|2021-12-30 14:32:30|4496.5|4496|4496.5|4496|4497|4496.5|4496.5|4496|1071
1640874760000|2021-12-30 14:32:40|4496|4495.5|4494.5|4493.5|4496|4495.5|4494|4493.5|3366
1640874770000|2021-12-30 14:32:50|4494|4494|4493|4492.5|4494|4494|4493|4492.5|2203
1640874780000|2021-12-30 14:33:00|4493.5|4493|4493|4492.5|4494.5|4493.5|4493|4492.5|463
1640874790000|2021-12-30 14:33:10|4492.5|4492|4493.5|4493|4494|4493|4492.5|4492|805
1640874800000|2021-12-30 14:33:20|4494|4493.5|4494.5|4493.5|4494.5|4493.5|4493.5|4493|141
1640874810000|2021-12-30 14:33:30|4495|4494|4495|4494|4495.5|4494.5|4494.5|4494|522
1640874820000|2021-12-30 14:33:40|4494.5|4494.5|4495|4494.5|4496|4495|4494.5|4494|1025
1640874830000|2021-12-30 14:33:50|4495.5|4494|4495.5|4494.5|4495.5|4495|4495.5|4494|61
1640874840000|2021-12-30 14:34:00|4495|4494|4495|4494|4495|4494.5|4494.5|4494|253
1640874850000|2021-12-30 14:34:10|4495.5|4494.5|4495.5|4494.5|4495.5|4494.5|4495.5|4494.5|53
1640874860000|2021-12-30 14:34:20|4496|4495|4496|4495.5|4496.5|4495.5|4496|4495|246
1640874870000|2021-12-30 14:34:30|4495.5|4495|4496.5|4496|4496.5|4496|4495.5|4495|1814
1640874880000|2021-12-30 14:34:40|4497|4495.5|4496|4495.5|4497|4495.5|4496|4495.5|326
1640874890000|2021-12-30 14:34:50|4496.5|4496|4497|4496.5|4497|4496.5|4496.5|4496|56
1640874900000|2021-12-30 14:35:00|4497.5|4497|4498.5|4497.5|4499|4498|4497|4496.5|1180
1640874910000|2021-12-30 14:35:10|4498|4498|4498|4497|4498|4498|4497.5|4497|1529
1640874920000|2021-12-30 14:35:20|4497.5|4497.5|4498.5|4498|4499|4498.5|4497.5|4497|1198
1640874930000|2021-12-30 14:35:30|4499|4498.5|4499|4498.5|4499|4498.5|4498.5|4497.5|1440
1640874940000|2021-12-30 14:35:40|4499.5|4499|4499.5|4499|4500|4499|4499|4498.5|775
1640874950000|2021-12-30 14:35:50|4499|4498.5|4500|4499.5|4500.5|4500|4499|4498.5|2701
1640874960000|2021-12-30 14:36:00|4500.5|4500|4502.5|4502|4502.5|4502|4500.5|4500|5646
1640874970000|2021-12-30 14:36:10|4503|4502.5|4501.5|4501|4503|4502.5|4501.5|4500.5|6609
1640874980000|2021-12-30 14:36:20|4502|4501.5|4503|4502.5|4503|4502.5|4502|4501|1709
1640874990000|2021-12-30 14:36:30|4502.5|4502|4502.5|4501.5|4503|4502.5|4502|4501.5|734
1640875000000|2021-12-30 14:36:40|4502||4502||4502.5||4502||0
1640875010000|2021-12-30 14:36:50|4501.5|4501|4501|4500.5|4502|4501|4501|4500.5|1681
1640875020000|2021-12-30 14:37:00|4501.5|4501|4502|4501|4502|4501|4501.5|4500.5|1060
1640875030000|2021-12-30 14:37:10|4501.5|4500.5|4502|4501.5|4502|4501.5|4500.5|4499.5|5482
1640875040000|2021-12-30 14:37:20|4501.5|4501|4502|4501.5|4502|4501.5|4501.5|4501|130
1640875050000|2021-12-30 14:37:30|4501.5|4501|4501|4500|4501.5|4501|4500|4499.5|2492
1640875060000|2021-12-30 14:37:40|4500.5|4500.5|4501.5|4501|4502|4501|4500.5|4500.5|285
1640875070000|2021-12-30 14:37:50|4502|4501.5|4502|4501|4502|4501.5|4501.5|4501|668
1640875080000|2021-12-30 14:38:00|4502.5|4501.5|4502|4501|4502.5|4502|4502|4501|396
1640875090000|2021-12-30 14:38:10|4501.5|4500.5|4500|4499.5|4501.5|4500.5|4500|4499.5|849
1640875100000|2021-12-30 14:38:20|4500.5|4500|4500|4499|4500.5|4500|4499.5|4498.5|423
1640875110000|2021-12-30 14:38:30|4499.5||4499.5||4500||4499.5||0
1640875120000|2021-12-30 14:38:40|4499|4498.5|4499|4498.5|4499.5|4498.5|4499|4498.5|200
1640875130000|2021-12-30 14:38:50|4498.5|4498|4498.5|4497.5|4499|4498|4498|4497|463
1640875140000|2021-12-30 14:39:00|4499|4498|4497.5|4497|4499|4498.5|4497.5|4497|1292
1640875150000|2021-12-30 14:39:10|4497|4496.5|4497.5|4496.5|4497.5|4497|4497|4496.5|850
1640875160000|2021-12-30 14:39:20|4498|4497|4499|4498|4499|4498.5|4498|4496.5|525
1640875170000|2021-12-30 14:39:30|4498.5|4497.5|4498.5|4497.5|4498.5|4497.5|4498|4497.5|282
1640875180000|2021-12-30 14:39:40|4498||4498.5||4498.5||4498||0
1640875190000|2021-12-30 14:39:50|4498||4498.5||4498.5||4498||0
1640875200000|2021-12-30 14:40:00|4498|4497|4496|4495.5|4498|4497|4496|4495|2231
1640875210000|2021-12-30 14:40:10|||||||||317
1640875220000|2021-12-30 14:40:20||4495||4495||4495.5||4495|2
1640875230000|2021-12-30 14:40:30|4496.5|4495.5|4497.5|4496.5|4498|4497|4496.5|4495.5|2146
1640875240000|2021-12-30 14:40:40|4498|4497|4498|4497|4498.5|4498|4497.5|4496.5|1636
1640875250000|2021-12-30 14:40:50|4498.5|4497.5|4498.5|4498|4498.5|4498|4498.5|4497.5|129
1640875260000|2021-12-30 14:41:00|4498|4497.5|4498|4497|4498.5|4498|4498|4497|2265
1640875290000|2021-12-30 14:41:30|4499|4497.5|4498|4497|4499.5|4498.5|4498|4497|2549
1640875310000|2021-12-30 14:41:50|4497.5|4496.5|4496|4495|4497.5|4496.5|4495.5|4494.5|4532
1640875320000|2021-12-30 14:42:00|4495.5|4494.5|4495|4493.5|4495.5|4494.5|4495|4493.5|319
1640875330000|2021-12-30 14:42:10|4494|4494|4494.5|4493.5|4495.5|4494.5|4494|4493.5|1378
1640875340000|2021-12-30 14:42:20|4495|4494|4495|4494|4495|4494.5|4495|4493.5|483
1640875350000|2021-12-30 14:42:30|4494.5|4493.5|4494|4493.5|4494.5|4493.5|4494|4493.5|0
1640875360000|2021-12-30 14:42:40|4494.5|4493|4493|4492|4494.5|4493|4493|4492|239
1640875370000|2021-12-30 14:42:50||4492.5||4492||4492.5||4492|327
1640875380000|2021-12-30 14:43:00|4492.5|4491.5|4492|4491|4492.5|4491.5|4492|4491|244
1640875390000|2021-12-30 14:43:10|4491.5|4490.5|4490.5|4489.5|4491.5|4491|4489|4488.5|2575
1640875400000|2021-12-30 14:43:20|4490|4490|4490.5|4490|4491|4490|4490|4490|208
1640875410000|2021-12-30 14:43:30||4489.5||4489.5||4489.5||4489.5|206
1640875420000|2021-12-30 14:43:40|4491|4490|4490.5|4489.5|4491|4490|4490|4489.5|703
1640875430000|2021-12-30 14:43:50|4490|4490|4490.5|4489.5|4490.5|4490|4490|4489.5|0
1640875440000|2021-12-30 14:44:00|4491|4490|4490|4489|4491|4490|4490|4489|944
1640875450000|2021-12-30 14:44:10|4489.5|4488.5|4489|4488|4489.5|4488.5|4489|4488|1574
1640875460000|2021-12-30 14:44:20|4488.5|4488.5|4489|4488.5|4489|4488.5|4488.5|4488.5|0
1640875470000|2021-12-30 14:44:30|4488.5|4488|4488.5|4487.5|4488.5|4488|4487.5|4487|1806
1640875480000|2021-12-30 14:44:40|4489|4488|4489|4488.5|4489|4488.5|4488.5|4488|605
1640875490000|2021-12-30 14:44:50|4488.5|4488|4488.5|4487.5|4488.5|4488|4488.5|4487.5|380
1640875500000|2021-12-30 14:45:00|4488|4487|4487.5|4487|4488|4487|4487.5|4486.5|105
1640875510000|2021-12-30 14:45:10|4488|4487.5|4490|4489|4490|4489.5|4488|4487|1229
1640875520000|2021-12-30 14:45:20|4489.5|4489.5|4489|4488.5|4489.5|4489.5|4489|4488.5|1250
1640875530000|2021-12-30 14:45:30|4488.5|4488|4489|4488|4490|4489|4488.5|4488|1617
1640875540000|2021-12-30 14:45:40|4488.5|4488.5|4488.5|4488|4488.5|4488.5|4488.5|4488|1
1640875550000|2021-12-30 14:45:50|4489||4489||4489||4488.5||6
1640875560000|2021-12-30 14:46:00|4488.5|4488.5|4489|4488.5|4489|4488.5|4488.5|4488.5|97
1640875570000|2021-12-30 14:46:10|4488.5|4488|4488.5|4488|4488.5|4488|4488.5|4487.5|440
1640875580000|2021-12-30 14:46:20|4488|4487.5|4489|4488|4489|4488.5|4488|4487.5|139
1640875590000|2021-12-30 14:46:30|4488.5|4488.5|4489|4488.5|4489|4488.5|4488.5|4488|300
1640875600000|2021-12-30 14:46:40|4489.5|4489|4491.5|4491|4491.5|4491|4489.5|4489|1414
1640875620000|2021-12-30 14:47:00|4492|4491.5|4492|4491.5|4492|4491.5|4491.5|4491|129
1640875630000|2021-12-30 14:47:10|4491.5|4491|4491|4490|4491.5|4491|4490|4489|2779
1640875640000|2021-12-30 14:47:20|4491.5|4490.5|4492.5|4491.5|4492.5|4492|4491|4490.5|1390
1640875650000|2021-12-30 14:47:30|4493|4492|4492.5|4492|4493|4492|4492.5|4492|0
1640875660000|2021-12-30 14:47:40|4493|4492.5|4492.5|4492|4493.5|4493|4492.5|4492|391
1640875670000|2021-12-30 14:47:50|4493|4492.5|4493|4492.5|4493|4492.5|4492.5|4492|404
1640875680000|2021-12-30 14:48:00|4492.5|4492|4492|4491|4493|4492.5|4491|4490.5|1447
1640875690000|2021-12-30 14:48:10|4491.5|4490.5|4494|4493|4494|4493|4491.5|4490.5|243
1640875700000|2021-12-30 14:48:20|4493.5|4493.5|4494|4493.5|4494.5|4493.5|4493.5|4493.5|150
1640875710000|2021-12-30 14:48:30|4494.5|4494|4494.5|4493.5|4494.5|4494|4494|4493.5|183
1640875720000|2021-12-30 14:48:40|4494|4494|4495.5|4494.5|4495.5|4494.5|4494|4494|1
1640875730000|2021-12-30 14:48:50|4495|4494|4495|4494|4495|4494.5|4494.5|4494|717
1640875740000|2021-12-30 14:49:00|4494.5|4494.5|4494.5|4494|4495|4494.5|4494.5|4494|1267
1640875750000|2021-12-30 14:49:10|4494|4493.5|4495|4494|4495|4494|4494|4493.5|1038
1640875760000|2021-12-30 14:49:20|4495.5|4494.5|4495|4494|4496|4495|4494.5|4493.5|689
1640875770000|2021-12-30 14:49:30|4494.5|4493.5|4494.5|4494|4495|4494|4494.5|4493.5|100
1640875780000|2021-12-30 14:49:40|4495|4493.5|4494.5|4494|4495|4494|4494|4493|121
1640875790000|2021-12-30 14:49:50|4495.5|4494.5|4496|4495.5|4496.5|4496|4495.5|4494.5|2206
1640875800000|2021-12-30 14:50:00|4496.5|4496|4496.5|4496|4498.5|4497.5|4496.5|4496|3042
1640875810000|2021-12-30 14:50:10|4496|4495.5|4497|4496.5|4497.5|4496.5|4496|4495.5|1248
1640875820000|2021-12-30 14:50:20||4496||4496||4496||4496|0
1640875830000|2021-12-30 14:50:30|||||||||35
1640875840000|2021-12-30 14:50:40|||||||||155
1640875860000|2021-12-30 14:51:00|4496.5|4495.5|4496|4495.5|4496.5|4495.5|4495.5|4495|1644
1640875870000|2021-12-30 14:51:10|4495.5|4495|4495.5|4495|4496|4495.5|4495.5|4495|300
1640875880000|2021-12-30 14:51:20|4495|4494.5|4494.5|4493.5|4496|4495|4494.5|4493.5|1447
1640875890000|2021-12-30 14:51:30|4494||4494.5||4494.5||4494||0
1640875900000|2021-12-30 14:51:40|4494|4494|4494.5|4493.5|4494.5|4494|4494|4493.5|0
1640875910000|2021-12-30 14:51:50|4494|4494|4493.5|4493|4494.5|4494|4493.5|4492.5|1531
1640875920000|2021-12-30 14:52:00|4494|4493.5|4495|4494.5|4495|4494.5|4494|4493.5|347
1640875930000|2021-12-30 14:52:10|4495.5|4495|4494.5|4494|4495.5|4495|4494.5|4494|602
1640875940000|2021-12-30 14:52:20|4495|4493.5|4494|4493|4495|4493.5|4493.5|4493|660
1640875950000|2021-12-30 14:52:30|4494.5|4493.5|4494.5|4494|4494.5|4494|4494.5|4493.5|56
1640875960000|2021-12-30 14:52:40|4494|4493.5|4494.5|4493.5|4494.5|4493.5|4494|4493|229
1640875970000|2021-12-30 14:52:50|4495|4494|4495|4494|4495|4494.5|4494.5|4494|537
1640875980000|2021-12-30 14:53:00|4495.5|4494.5|4495.5|4495|4496|4495|4495.5|4494.5|0
1640875990000|2021-12-30 14:53:10|4496|4495.5|4495|4494.5|4496|4495.5|4495|4494|556
1640876000000|2021-12-30 14:53:20|4494.5|4494|4495|4494|4495|4494|4494.5|4493.5|85
1640876010000|2021-12-30 14:53:30|4495.5|4494.5|4494.5|4494|4495.5|4495|4494.5|4494|626
1640876020000|2021-12-30 14:53:40|4495||4494.5||4495||4494.5||99
1640876030000|2021-12-30 14:53:50|4494|4493.5|4494.5|4493.5|4494.5|4493.5|4493.5|4493|943
1640876040000|2021-12-30 14:54:00|4494|4494|4493.5|4493|4494|4494|4493|4492.5|1358
1640876050000|2021-12-30 14:54:10|4494|4493.5|4494.5|4494|4494.5|4494|4493.5|4493|389
1640876060000|2021-12-30 14:54:20|4495|4494.5|4494.5|4494|4495.5|4494.5|4494.5|4494|292
1640876070000|2021-12-30 14:54:30|4494|4493.5|4493.5|4493|4494|4493.5|4493.5|4492.5|727
1640876080000|2021-12-30 14:54:40|4494|4493.5|4493.5|4493|4494|4493.5|4493.5|4493|1735
1640876090000|2021-12-30 14:54:50|4493|4492.5|4493|4492.5|4493.5|4492.5|4493|4492|149
1640876100000|2021-12-30 14:55:00|4493.5|4493|4494.5|4494|4494.5|4494|4493|4492.5|202
1640876110000|2021-12-30 14:55:10|4495|4493.5|4493.5|4493|4495|4493.5|4493.5|4493|113
1640876120000|2021-12-30 14:55:20|4494|4493.5|4494|4493.5|4494|4493.5|4493.5|4493.5|0
1640876130000|2021-12-30 14:55:30|4493.5|4493|4493.5|4493|4494|4493|4493.5|4492.5|277
1640876140000|2021-12-30 14:55:40|4494||4493.5||4494||4493.5||99
1640876150000|2021-12-30 14:55:50|4494|4493.5|4494.5|4493.5|4494.5|4494|4494|4493|949
1640876160000|2021-12-30 14:56:00|4494|4494|4494|4493.5|4494.5|4494|4494|4493.5|535
1640876170000|2021-12-30 14:56:10|4493.5|4493|4494.5|4493.5|4495|4494|4493|4492.5|2279
1640876180000|2021-12-30 14:56:20|4494||4494.5||4494.5||4494||0
1640876190000|2021-12-30 14:56:30|4494|4493|4493.5|4493|4494|4493|4493|4492.5|1838
1640876200000|2021-12-30 14:56:40|4494|4493.5|4494.5|4493.5|4494.5|4493.5|4494|4493.5|350
1640876210000|2021-12-30 14:56:50|4495|4494|4495|4494.5|4495|4494.5|4495|4494|0
1640876220000|2021-12-30 14:57:00|4494.5|4494|4495|4494|4495|4494.5|4494.5|4494|879
1640876230000|2021-12-30 14:57:10|4494.5|4494.5|4494|4493.5|4494.5|4494.5|4494|4493|1497
1640876250000|2021-12-30 14:57:30|||||||||300
1640876260000|2021-12-30 14:57:40|4494.5|4494|4494|4493.5|4494.5|4494|4494|4493|172
1640876270000|2021-12-30 14:57:50|4493.5|4493|4494|4493|4494|4493|4493|4492.5|355
1640876280000|2021-12-30 14:58:00|4493.5|4492.5|4493.5|4493|4493.5|4493|4493|4492.5|430
1640876290000|2021-12-30 14:58:10||4492.5||4492.5||4493||4492.5|0
1640876300000|2021-12-30 14:58:20|4493|4492|4492.5|4492|4493|4492.5|4492|4491.5|684
1640876310000|2021-12-30 14:58:30|4493|4491.5|4493.5|4492.5|4493.5|4492.5|4493|4491.5|295
1640876320000|2021-12-30 14:58:40|4493|4492|4492.5|4491.5|4493|4492|4492.5|4491.5|470
1640876330000|2021-12-30 14:58:50||4492||4491.5||4492||4491.5|0
1640876340000|2021-12-30 14:59:00|4492|4492|4492.5|4492|4493|4492|4492|4492|95
1640876350000|2021-12-30 14:59:10|4492|4491.5|4491.5|4491|4492|4492|4491.5|4491|93
1640876360000|2021-12-30 14:59:20||4490.5||4490.5||4491||4490.5|415
1640876370000|2021-12-30 14:59:30|4491||4491||4491.5||4491||34
1640876380000|2021-12-30 14:59:40|4490.5|4490|4489.5|4489|4491|4490|4489.5|4489|2740
1640876390000|2021-12-30 14:59:50|4489|4488.5|4488|4487|4489|4488.5|4488|4487|898
1640876400000|2021-12-30 15:00:00|4488.5|4487.5|4489.5|4488.5|4490|4489.5|4488.5|4487.5|370
1640876410000|2021-12-30 15:00:10|4489|4488|4489|4488.5|4489.5|4488.5|4489|4488|0
1640876420000|2021-12-30 15:00:20|4489.5|4488|4489|4488.5|4489.5|4489|4489|4488|0
1640876430000|2021-12-30 15:00:30|4489.5|4489|4490.5|4490|4490.5|4490|4489.5|4489|499
1640876440000|2021-12-30 15:00:40|4491||4490.5||4491||4490.5||0
1640876450000|2021-12-30 15:00:50|4491|4490.5|4490.5|4490|4491|4490.5|4490.5|4490|450
1640876460000|2021-12-30 15:01:00|4491|4490.5|4490.5|4489.5|4491|4490.5|4490|4489.5|1517
1640876470000|2021-12-30 15:01:10|4490|4490|4488|4487.5|4490.5|4490|4488|4487.5|1615
1640876480000|2021-12-30 15:01:20|4488.5|4488|4488.5|4487.5|4489|4488.5|4488|4487.5|585
1640876490000|2021-12-30 15:01:30|4488|4487|4488.5|4488|4488.5|4488|4487.5|4487|550
1640876500000|2021-12-30 15:01:40|4489|4488.5|4489|4488.5|4489|4488.5|4489|4488.5|418
1640876510000|2021-12-30 15:01:50|4488.5|4488|4488.5|4488|4488.5|4488|4488|4487.5|541
1640876520000|2021-12-30 15:02:00|4488|4487.5|4488|4487.5|4488|4487.5|4488|4487.5|0
1640876530000|2021-12-30 15:02:10|4487.5|4487|4487.5|4487|4487.5|4487|4487.5|4486.5|345
1640876540000|2021-12-30 15:02:20|4487|4486.5|4486.5|4486|4487|4487|4486.5|4485.5|175
1640876550000|2021-12-30 15:02:30|4487|4485.5|4486|4485|4487|4486|4486|4485|316
1640876560000|2021-12-30 15:02:40|4486.5|4485.5|4487|4486|4487.5|4486.5|4486|4485|1108
1640876570000|2021-12-30 15:02:50|4486.5|4485.5|4486|4485.5|4486.5|4485.5|4486|4485.5|269
1640876580000|2021-12-30 15:03:00|4486.5|4486|4486|4485.5|4486.5|4486|4486|4485.5|377
1640876590000|2021-12-30 15:03:10|4485.5|4485|4485|4484.5|4485.5|4485|4484.5|4484|1038
1640876600000|2021-12-30 15:03:20|4484.5|4484|4485|4484|4485|4484.5|4484.5|4483.5|648
1640876610000|2021-12-30 15:03:30|4484.5|4484.5|4485.5|4484.5|4485.5|4485|4484.5|4484.5|496
1640876620000|2021-12-30 15:03:40|4485|4484|4485|4484|4485|4484.5|4484.5|4484|294
1640876640000|2021-12-30 15:04:00|4484.5|4483.5|4484|4483.5|4484.5|4483.5|4484|4483.5|384
1640876650000|2021-12-30 15:04:10|4483.5|4483|4483.5|4483|4483.5|4483|4483.5|4483|341
1640876660000|2021-12-30 15:04:20|4483|4482.5|4483.5|4483|4484|4483.5|4483|4482|957
1640876670000|2021-12-30 15:04:30|4483|4482.5|4483|4482|4483|4482.5|4482.5|4482|172
1640876680000|2021-12-30 15:04:40|4482.5||4482.5||4483||4482.5||27
1640876690000|2021-12-30 15:04:50|4482|4481.5|4482|4481.5|4482|4481.5|4481.5|4481|490
1640876700000|2021-12-30 15:05:00|4481.5|4481|4481.5|4481|4482|4481|4481.5|4481|150
1640876710000|2021-12-30 15:05:10|4482|4480.5|4481|4480|4482|4480.5|4480|4479.5|982
1640876720000|2021-12-30 15:05:20|4481.5|4480.5|4482.5|4482|4482.5|4482|4481|4480.5|886
1640876730000|2021-12-30 15:05:30|4483|4481.5|4482.5|4481.5|4483|4481.5|4482|4481.5|413
1640876740000|2021-12-30 15:05:40|4483|4482|4483.5|4482.5|4483.5|4483|4483|4482|204
1640876750000|2021-12-30 15:05:50|4483|4483|4483.5|4482.5|4483.5|4483|4483|4482.5|401
1640876760000|2021-12-30 15:06:00|4484|4483|4485|4484|4485|4484|4484|4483|631
1640876770000|2021-12-30 15:06:10|4484.5|4484.5|4485|4484.5|4485.5|4484.5|4484.5|4484.5|1
1640876780000|2021-12-30 15:06:20|4485.5|4484|4483.5|4483|4485.5|4484|4483.5|4483|960
1640876790000|2021-12-30 15:06:30|4484|4482.5|4484|4483.5|4484|4483.5|4484|4482.5|350
1640876800000|2021-12-30 15:06:40|4484.5|4484|4485|4484.5|4485|4484.5|4484.5|4484|302
1640876810000|2021-12-30 15:06:50|4485.5|4485|4485|4484.5|4485.5|4485|4485|4484|4081
1640876820000|2021-12-30 15:07:00|4485.5|4485|4485.5|4485|4485.5|4485|4485.5|4484.5|421
1640876830000|2021-12-30 15:07:10|4486|4485.5|4486.5|4485.5|4486.5|4486|4486|4485.5|189
1640876840000|2021-12-30 15:07:20|4486||4486||4486.5||4486||0
1640876850000|2021-12-30 15:07:30|||||||||100
1640876860000|2021-12-30 15:07:40|4485.5|4485|4486|4485.5|4486|4485.5|4485.5|4485|17
1640876870000|2021-12-30 15:07:50|4486.5|4486|4486.5|4486|4487|4486.5|4486.5|4486|1193
1640876880000|2021-12-30 15:08:00|4487|4486.5|4487|4486.5|4487|4486.5|4487|4486.5|462
1640876890000|2021-12-30 15:08:10|4486.5|4486|4487|4486|4487|4486|4486.5|4486|56
1640876900000|2021-12-30 15:08:20|4486.5|4486.5|4485|4484.5|4487|4486.5|4485|4484.5|2511
1640876910000|2021-12-30 15:08:30|4485.5|4485|4485.5|4485|4485.5|4485|4485.5|4484.5|611
1640876920000|2021-12-30 15:08:40|4486|4485.5|4486|4485|4486|4485.5|4485.5|4485|321
1640876930000|2021-12-30 15:08:50|4485.5|4485.5|4486.5|4486|4486.5|4486|4485.5|4485.5|219
1640876940000|2021-12-30 15:09:00|4486|4485.5|4486|4485.5|4486|4485.5|4486|4485.5|172
1640876950000|2021-12-30 15:09:10|4485.5|4485|4485|4484.5|4485.5|4485|4485|4484.5|1754
1640876960000|2021-12-30 15:09:20|4485.5|4485|4486|4485|4486|4485.5|4485.5|4485|221
1640876970000|2021-12-30 15:09:30|4485.5||4485.5||4486||4485.5||100
1640876980000|2021-12-30 15:09:40|4485|4484.5|4485|4484.5|4485|4484.5|4485|4484|5194
1640876990000|2021-12-30 15:09:50||4484||4484.5||4484.5||4484|2912
1640877000000|2021-12-30 15:10:00|4484.5|4484|4484|4483|4484.5|4484|4483|4482|3839
1640877010000|2021-12-30 15:10:10|4484.5|4483.5|4484.5|4484|4484.5|4484|4484|4483.5|570
1640877020000|2021-12-30 15:10:20|4485|4484.5|4484.5|4484|4485|4484.5|4484.5|4484|1345
1640877030000|2021-12-30 15:10:30|4485|4484.5|4485|4484.5|4485|4484.5|4485|4484|500
1640877040000|2021-12-30 15:10:40|4484.5|4484|4484.5|4484|4484.5|4484|4484.5|4484|180
1640877050000|2021-12-30 15:10:50|4484|4483.5|4483.5|4482.5|4484|4483.5|4483|4482.5|3860
1640877060000|2021-12-30 15:11:00|4483|4483|4483.5|4482.5|4483.5|4483|4483|4482.5|554
1640877070000|2021-12-30 15:11:10|4483|4483|4484|4483.5|4484.5|4483.5|4483|4483|456
1640877080000|2021-12-30 15:11:20|4483.5|4483|4484|4483|4484|4483|4483.5|4483|393
1640877090000|2021-12-30 15:11:30|4483.5|4482.5|4483.5|4483|4483.5|4483|4483|4482|799
1640877100000|2021-12-30 15:11:40|4484||4483.5||4484||4483.5||0
1640877110000|2021-12-30 15:11:50|4483|4482.5|4482.5|4482|4483.5|4482.5|4482.5|4482|340
1640877120000|2021-12-30 15:12:00|4483|4482.5|4482.5|4481.5|4483|4482.5|4482|4481.5|497
1640877130000|2021-12-30 15:12:10|4482|4482|4482|4481.5|4482.5|4482|4482|4481.5|4
1640877140000|2021-12-30 15:12:20|4482.5|4481|4482|4481|4482.5|4481|4482|4481|475
1640877150000|2021-12-30 15:12:30|4482.5|4481.5|4483|4482|4483|4482.5|4482.5|4481.5|1307
1640877160000|2021-12-30 15:12:40|4482.5|4482.5|4483.5|4482.5|4483.5|4483|4482.5|4482|378
1640877170000|2021-12-30 15:12:50|4483|4483|4483.5|4482.5|4483.5|4483|4483|4482.5|426
1640877180000|2021-12-30 15:13:00|4483|4482|4482.5|4482|4483.5|4482|4482.5|4482|679
1640877190000|2021-12-30 15:13:10|4482|4481.5|4481.5|4481|4482|4481.5|4481.5|4481|213
1640877200000|2021-12-30 15:13:20|4481|4480.5|4480.5|4480|4481.5|4480.5|4480.5|4480|5305
1640877210000|2021-12-30 15:13:30|4481|4480.5|4481|4480.5|4481|4480.5|4481|4480.5|12
1640877220000|2021-12-30 15:13:40|4481.5||4481||4481.5||4481||500
1640877230000|2021-12-30 15:13:50|4481.5|4480|4481.5|4481|4481.5|4481|4480.5|4480|277
1640877240000|2021-12-30 15:14:00|4482|4481.5|4482.5|4482|4483|4482.5|4481.5|4481|724
1640877250000|2021-12-30 15:14:10|4483|4482.5|4482|4481|4483|4482.5|4481.5|4481|4705
1640877260000|2021-12-30 15:14:20|4482.5|4481.5|4482.5|4482|4483|4482.5|4482.5|4481|1204
1640877270000|2021-12-30 15:14:30|4483|4481.5|4482|4481.5|4483|4482|4481.5|4481|2652
1640877280000|2021-12-30 15:14:40|4482.5|4482|4482|4481|4482.5|4482|4481.5|4481|1319
1640877290000|2021-12-30 15:14:50|4482.5|4481.5|4482|4481|4482.5|4481.5|4482|4481|336
1640877300000|2021-12-30 15:15:00|4481.5|4481.5|4482|4481|4482|4481.5|4481.5|4481|249
1640877310000|2021-12-30 15:15:10|4481.5|4480.5|4481|4480.5|4482|4480.5|4481|4480.5|528
1640877320000|2021-12-30 15:15:20|4481.5|4481|4481|4480|4481.5|4481|4480|4479.5|904
1640877330000|2021-12-30 15:15:30|4481.5|4480.5|4481.5|4481|4481.5|4481|4481|4480.5|281
1640877340000|2021-12-30 15:15:40|4481|4480.5|4481|4480.5|4482|4481|4480.5|4480|3518
1640877350000|2021-12-30 15:15:50|4480.5|4480|4482|4481.5|4482|4481.5|4480.5|4480|669
1640877360000|2021-12-30 15:16:00|4481.5|4481|4482|4481.5|4482.5|4482|4481.5|4481|495
1640877370000|2021-12-30 15:16:10|4481.5|4481|4481.5|4481|4482|4481|4481.5|4481|0
1640877380000|2021-12-30 15:16:20|4482|4481.5|4482|4481.5|4482|4481.5|4482|4481.5|0
1640877390000|2021-12-30 15:16:30|4482.5|4482|4484|4483|4484|4483.5|4482.5|4482|1013
1640877400000|2021-12-30 15:16:40|4483.5|4482.5|4483.5|4482.5|4484|4482.5|4483|4482.5|126
1640877410000|2021-12-30 15:16:50|4484|4483|4484|4483|4484|4483|4483.5|4482.5|0
1640877420000|2021-12-30 15:17:00||4483.5||4483.5||4483.5||4483.5|578
1640877430000|2021-12-30 15:17:10|4484.5|4484|4484.5|4484|4484.5|4484|4484|4483.5|453
1640877440000|2021-12-30 15:17:20|4484|4483|4483.5|4482.5|4484|4483|4483|4482.5|2996
1640877450000|2021-12-30 15:17:30|4483|4483|4482.5|4482|4483.5|4483|4482.5|4482|1043
1640877460000|2021-12-30 15:17:40|4483|4482.5|4484|4483.5|4484.5|4483.5|4483|4482|595
1640877470000|2021-12-30 15:17:50|4483.5|4483|4484.5|4483.5|4484.5|4483.5|4483.5|4483|393
1640877480000|2021-12-30 15:18:00|4484|4484|4484.5|4483.5|4484.5|4484|4484|4483.5|439
1640877490000|2021-12-30 15:18:10|4484||4484.5||4484.5||4484||427
1640877500000|2021-12-30 15:18:20|4484|4483|4483.5|4483|4484|4483.5|4483.5|4483|870
1640877510000|2021-12-30 15:18:30|4483|4482.5|4483.5|4482.5|4483.5|4483|4483|4482|1516
1640877520000|2021-12-30 15:18:40|4483||4483.5||4483.5||4483||493
1640877530000|2021-12-30 15:18:50|4484|4483|4485|4484.5|4485|4484.5|4483.5|4483|1621
1640877540000|2021-12-30 15:19:00|||||||||644
1640877550000|2021-12-30 15:19:10|4484.5|4484|4484.5|4484|4485|4484|4484|4483.5|799
1640877560000|2021-12-30 15:19:20|4485|4484.5|4484.5|4484|4485|4484.5|4484.5|4484|0
1640877570000|2021-12-30 15:19:30|4485|4484.5|4485.5|4485|4485.5|4485|4485|4484.5|555
1640877580000|2021-12-30 15:19:40|4486|4484.5|4485.5|4485|4486|4485|4485|4484.5|1350
1640877590000|2021-12-30 15:19:50|4486|4485.5|4485.5|4485|4486|4485.5|4485.5|4485|515
1640877600000|2021-12-30 15:20:00|4486|4485.5|4486|4485|4486|4485.5|4485.5|4485|694
1640877610000|2021-12-30 15:20:10|4485.5|4485.5|4485.5|4485|4486|4485.5|4485.5|4485|0
1640877620000|2021-12-30 15:20:20|4486|4485.5|4485.5|4485|4486|4485.5|4485.5|4485|550
1640877630000|2021-12-30 15:20:30||4484.5||4485||4485||4484.5|268
1640877640000|2021-12-30 15:20:40|4486|4485.5|4485.5|4484.5|4486|4485.5|4485|4484.5|1432
1640877650000|2021-12-30 15:20:50|4485|4485|4484.5|4484|4485|4485|4484.5|4484|748
1640877660000|2021-12-30 15:21:00|4484|4483.5|4483|4482|4484|4483.5|4482.5|4482|2732
1640877670000|2021-12-30 15:21:10|4482.5|4482.5|4482.5|4482|4482.5|4482.5|4482.5|4482|560
1640877680000|2021-12-30 15:21:20|4483|4482.5|4482.5|4482|4483|4482.5|4482|4481.5|1527
1640877690000|2021-12-30 15:21:30|4483|4482.5|4483|4482|4483|4482.5|4482.5|4482|365
1640877700000|2021-12-30 15:21:40|4483.5|4482.5|4484|4483.5|4484|4483.5|4483.5|4482.5|322
1640877710000|2021-12-30 15:21:50|4483.5|4483|4484|4483.5|4484|4483.5|4483.5|4483|830
1640877720000|2021-12-30 15:22:00|4483.5|4483|4484|4483.5|4484.5|4483.5|4483.5|4483|786
1640877730000|2021-12-30 15:22:10|4483.5|4483|4485|4484.5|4485.5|4485|4483.5|4483|2470
1640877740000|2021-12-30 15:22:20|||||||||146
1640877750000|2021-12-30 15:22:30|4485.5|4485|4486.5|4486|4487|4486|4485.5|4484.5|776
1640877760000|2021-12-30 15:22:40|4487|4486.5|4486|4485|4487|4486.5|4486|4485|3598
1640877770000|2021-12-30 15:22:50|4486.5|4485.5|4486|4485.5|4486.5|4485.5|4485.5|4484.5|1099
1640877780000|2021-12-30 15:23:00|4485.5|4485|4486|4485.5|4486|4485.5|4485.5|4485|1856
1640877790000|2021-12-30 15:23:10||4485||4485||4485.5||4485|807
1640877800000|2021-12-30 15:23:20|4485.5|4484.5|4485.5|4485|4485.5|4485|4485|4484|3027
1640877810000|2021-12-30 15:23:30|4486|4485.5|4486|4485.5|4486|4485.5|4486|4485.5|1163
1640877820000|2021-12-30 15:23:40|4486.5|4486|4487|4486|4487|4486|4486.5|4486|590
1640877830000|2021-12-30 15:23:50|4486.5||4487||4487||4486.5||100
1640877840000|2021-12-30 15:24:00|4486.5|4486.5|4487|4486.5|4487.5|4486.5|4486.5|4486.5|294
1640877850000|2021-12-30 15:24:10|4486.5|4486|4487|4486.5|4487|4486.5|4486.5|4486|1776
1640877860000|2021-12-30 15:24:20|4486.5|4486|4486.5|4486|4486.5|4486.5|4486.5|4486|1030
1640877870000|2021-12-30 15:24:30|4486|4485.5|4485.5|4485|4486|4485.5|4485|4484.5|3387
1640877880000|2021-12-30 15:24:40|4486|4485.5|4486|4485.5|4486|4485.5|4485.5|4485.5|573
1640877890000|2021-12-30 15:24:50|4486.5|4486|4487|4486|4487|4486.5|4486.5|4486|391
1640877900000|2021-12-30 15:25:00|4486.5|4486.5|4487|4486|4487.5|4486.5|4486.5|4486|442
1640877910000|2021-12-30 15:25:10||4486.5||4486||4486.5||4486|0
1640877920000|2021-12-30 15:25:20|4486.5|4485.5|4486.5|4486|4486.5|4486|4486|4485.5|634
1640877930000|2021-12-30 15:25:30|4487|4486.5|4487.5|4487|4488|4487|4487|4486.5|820
1640877940000|2021-12-30 15:25:40|4488|4487.5|4488|4487.5|4488|4487.5|4487.5|4487.5|160
1640877950000|2021-12-30 15:25:50|4488.5|4488|4490|4489.5|4490|4489.5|4488|4488|1136
1640877960000|2021-12-30 15:26:00|4490.5|4489|4489|4488|4490.5|4489|4489|4488|2742
1640877970000|2021-12-30 15:26:10|4489.5|4488.5|4490|4489|4490|4489|4489|4488.5|144
1640877980000|2021-12-30 15:26:20|4489.5|4488.5|4490|4488.5|4490|4489|4489|4488.5|1568
1640877990000|2021-12-30 15:26:30|4489.5|4489|4490|4489|4490|4489|4489|4489|314
1640878000000|2021-12-30 15:26:40|4490.5|4489.5|4490.5|4490|4490.5|4490|4490.5|4489.5|561
1640878010000|2021-12-30 15:26:50|4490|4489.5|4490.5|4489.5|4490.5|4490|4490|4489.5|387
1640878020000|2021-12-30 15:27:00|4490|4489|4489|4488.5|4490|4489|4488.5|4488|2203
1640878030000|2021-12-30 15:27:10|4488.5|4488|4488.5|4488|4488.5|4488|4488|4487|612
1640878040000|2021-12-30 15:27:20|4488|4487.5|4488.5|4488|4488.5|4488|4488|4487.5|176
1640878050000|2021-12-30 15:27:30|4489|4488.5|4489.5|4489|4489.5|4489|4489|4488|618
1640878060000|2021-12-30 15:27:40|4489|4488.5|4489.5|4488.5|4489.5|4488.5|4489|4488.5|163
1640878070000|2021-12-30 15:27:50|4490|4489|4489.5|4489|4490|4489|4489.5|4489|150
1640878080000|2021-12-30 15:28:00|4490|4489.5|4490|4489|4490|4489.5|4489.5|4489|2202
1640878090000|2021-12-30 15:28:10|4489.5|4489.5|4489.5|4488.5|4490|4489.5|4489.5|4488.5|1326
1640878100000|2021-12-30 15:28:20|4489|4488|4489|4488|4489|4488|4488.5|4487.5|1078
1640878110000|2021-12-30 15:28:30|4488.5|4487.5|4487.5|4487|4488.5|4487.5|4487.5|4486.5|1082
1640878120000|2021-12-30 15:28:40|4488|4487.5|4488.5|4488|4488.5|4488|4488|4487.5|329
1640878130000|2021-12-30 15:28:50|4488|4487.5|4488.5|4487.5|4488.5|4487.5|4488|4487.5|203
1640878150000|2021-12-30 15:29:10|4489|4488|4489|4488.5|4489.5|4488.5|4489|4488|802
1640878170000|2021-12-30 15:29:30|4489.5|4489|4489.5|4488.5|4489.5|4489|4489|4488.5|424
1640878180000|2021-12-30 15:29:40|4489|4488|4488.5|4488|4489|4488.5|4488|4487.5|1930
1640878190000|2021-12-30 15:29:50|4489|4488.5|4489.5|4488.5|4489.5|4489|4489|4488.5|1515
1640878200000|2021-12-30 15:30:00|4490|4489|4491|4490|4491|4490|4490|4488.5|777
1640878210000|2021-12-30 15:30:10|4490.5|4490.5|4491|4490.5|4491|4490.5|4490.5|4490|806
1640878220000|2021-12-30 15:30:20|4491.5|4491|4491.5|4490.5|4492|4491|4491|4490.5|1073
1640878230000|2021-12-30 15:30:30|4491|4490|4491|4490|4491|4490.5|4490.5|4489.5|1961
1640878240000|2021-12-30 15:30:40|4490.5|4490.5|4491.5|4490.5|4491.5|4490.5|4490.5|4490|625
1640878250000|2021-12-30 15:30:50|4491|4490|4491|4490|4491|4490|4490.5|4490|355
1640878260000|2021-12-30 15:31:00|4490.5|4489.5|4491|4490|4491|4490|4490.5|4489.5|1587
1640878280000|2021-12-30 15:31:20|4490.5|4490.5|4491|4490|4491|4490.5|4490.5|4489.5|733
1640878290000|2021-12-30 15:31:30|4490.5|4490.5|4491.5|4490.5|4491.5|4491|4490.5|4490|1042
1640878300000|2021-12-30 15:31:40||4491||4491||4491||4491|288
1640878310000|2021-12-30 15:31:50|4491|4490.5|4491.5|4490.5|4491.5|4490.5|4490.5|4490|2074
1640878320000|2021-12-30 15:32:00|4491|4490|4491|4490.5|4491|4490.5|4490.5|4490|596
1640878330000|2021-12-30 15:32:10|4490.5|4490|4490.5|4490|4491|4490.5|4490|4489.5|2669
1640878340000|2021-12-30 15:32:20|4490|4489.5|4491.5|4491|4491.5|4491|4490|4489.5|5645
1640878350000|2021-12-30 15:32:30|4492|4491.5|4492|4491.5|4492|4491.5|4492|4491|342
1640878360000|2021-12-30 15:32:40|4491.5|4491|4491.5|4491|4491.5|4491|4491.5|4491|1179
1640878370000|2021-12-30 15:32:50|4492|4491.5|4492.5|4491.5|4492.5|4492|4492|4491.5|304
1640878380000|2021-12-30 15:33:00|4493|4492|4493.5|4493|4493.5|4493|4493|4492|567
1640878390000|2021-12-30 15:33:10|4493|4492.5|4493|4492|4493.5|4493|4492.5|4492|2156
1640878400000|2021-12-30 15:33:20|4492.5|4492.5|4493|4492.5|4493|4492.5|4492.5|4492|745
1640878410000|2021-12-30 15:33:30|4493.5|4493|4493.5|4493|4494|4493.5|4493.5|4493|800
1640878420000|2021-12-30 15:33:40|4494|4493.5|4494.5|4494|4494.5|4494|4493.5|4493|236
1640878430000|2021-12-30 15:33:50|4495|4494.5|4495|4494.5|4495|4494.5|4495|4494.5|210
1640878440000|2021-12-30 15:34:00|4495.5|4495|4495|4494.5|4495.5|4495|4495|4494.5|1364
1640878460000|2021-12-30 15:34:20|4495.5|4495|4495.5|4494.5|4495.5|4495|4494.5|4494|2546
1640878470000|2021-12-30 15:34:30|4495|4494|4495|4494|4495|4494.5|4494.5|4494|334
1640878480000|2021-12-30 15:34:40|4494.5|4494.5|4494.5|4494|4495|4494.5|4494.5|4494|1216
1640878490000|2021-12-30 15:34:50|4495|4494.5|4495|4494|4495|4494.5|4495|4494|150
1640878500000|2021-12-30 15:35:00|4495.5|4494.5|4495.5|4494.5|4495.5|4495|4495|4494.5|1891
1640878510000|2021-12-30 15:35:10|4495|4495|4495|4494.5|4495|4495|4494.5|4494|2605
1640878520000|2021-12-30 15:35:20|4495.5|4494|4495|4494.5|4495.5|4494.5|4494.5|4494|3
1640878530000|2021-12-30 15:35:30|4494.5|4494|4494.5|4494|4495|4494|4494|4493.5|966
1640878540000|2021-12-30 15:35:40|4494|4493.5|4494|4493.5|4494.5|4494|4494|4493.5|146
1640878550000|2021-12-30 15:35:50|4493.5|4493|4493.5|4492.5|4494|4493|4493|4492.5|5848
1640878560000|2021-12-30 15:36:00|4493|4493|4493.5|4492.5|4493.5|4493|4493|4492.5|315
1640878570000|2021-12-30 15:36:10||4493||4492.5||4493||4492.5|432
1640878580000|2021-12-30 15:36:20|4493|4493|4493.5|4492.5|4493.5|4493|4493|4492.5|49
1640878590000|2021-12-30 15:36:30|4494|4493|4493.5|4492.5|4494|4493.5|4493.5|4492.5|1060
1640878600000|2021-12-30 15:36:40|4493|4492|4492.5|4491.5|4493|4492|4492|4491.5|3639
1640878610000|2021-12-30 15:36:50|4492|4492|4492|4491.5|4492|4492|4492|4491.5|0
1640878620000|2021-12-30 15:37:00|4492.5|4492|4492|4491.5|4492.5|4492|4492|4491.5|167
1640878630000|2021-12-30 15:37:10|4492.5|4492|4492|4491.5|4492.5|4492|4492|4491|2669
1640878640000|2021-12-30 15:37:20|4491.5|4491|4491.5|4491|4492|4491|4491|4490|1373
1640878650000|2021-12-30 15:37:30|4492|4490.5|4491.5|4491|4492|4491|4491.5|4490.5|0
1640878660000|2021-12-30 15:37:40|4491|4490.5|4491.5|4491|4491.5|4491|4491|4490.5|247
1640878670000|2021-12-30 15:37:50|4491|4490.5|4491|4490.5|4491|4490.5|4490.5|4490|2863
1640878690000|2021-12-30 15:38:10|4491.5|4490|4492|4491|4492|4491.5|4491.5|4490|922
1640878700000|2021-12-30 15:38:20|4492.5|4491.5|4493|4492|4493|4492|4492.5|4491.5|1046
1640878710000|2021-12-30 15:38:30|4492.5|4491.5|4492|4491.5|4492.5|4492|4492|4491.5|1032
1640878720000|2021-12-30 15:38:40|4491.5|4491|4492.5|4492|4492.5|4492|4491.5|4491|1416
1640878730000|2021-12-30 15:38:50|4492|4491.5|4492.5|4492|4492.5|4492|4492|4491.5|968
1640878740000|2021-12-30 15:39:00|4493|4492.5|4493.5|4492.5|4493.5|4493|4493|4492.5|428
1640878750000|2021-12-30 15:39:10|4493|4492|4493.5|4492.5|4493.5|4492.5|4492.5|4492|1179
1640878760000|2021-12-30 15:39:20|4493|4492|4493|4492|4493|4492.5|4492.5|4492|0
1640878770000|2021-12-30 15:39:30|4492.5|4491|4491|4490.5|4492.5|4491.5|4491|4490.5|3359
1640878780000|2021-12-30 15:39:40|4490.5|4490|4491|4490.5|4491.5|4491|4490.5|4490|1356
1640878790000|2021-12-30 15:39:50|4491.5|4490|4491|4490|4491.5|4490.5|4490.5|4490|176
1640878800000|2021-12-30 15:40:00|4491.5|4490.5|4492|4491|4492|4491|4491.5|4490.5|700
1640878810000|2021-12-30 15:40:10||4491.5||4491.5||4491.5||4491.5|0
1640878820000|2021-12-30 15:40:20|4492.5|4492|4492|4491.5|4492.5|4492|4492|4491.5|1215
1640878830000|2021-12-30 15:40:30|4491.5|4491|4492|4491.5|4492.5|4491.5|4491.5|4491|222
1640878840000|2021-12-30 15:40:40|4492.5|4492|4492|4491.5|4492.5|4492|4492|4491.5|787
1640878850000|2021-12-30 15:40:50|4492.5|4492|4493|4492|4493|4492|4492.5|4491.5|1430
1640878860000|2021-12-30 15:41:00|4492.5|4492.5|4492.5|4491.5|4493|4492.5|4492.5|4491.5|59
1640878870000|2021-12-30 15:41:10|4493|4492|4493|4492.5|4493|4492.5|4492.5|4492|536
1640878880000|2021-12-30 15:41:20|4492.5|4492|4492.5|4492|4493|4492.5|4492|4491.5|2545
1640878890000|2021-12-30 15:41:30|4493|4492.5|4493.5|4492.5|4493.5|4493|4493|4492.5|1069
1640878900000|2021-12-30 15:41:40|4493|4492|4493.5|4493|4494|4493.5|4493|4492|1893
1640878910000|2021-12-30 15:41:50|4493|4492.5|4493.5|4493|4493.5|4493|4493|4492.5|2514
1640878920000|2021-12-30 15:42:00|4493|4492.5|4493.5|4493|4493.5|4493|4493|4492.5|150
1640878930000|2021-12-30 15:42:10|4494|4493.5|4493.5|4492.5|4494|4493.5|4493|4492.5|969
1640878940000|2021-12-30 15:42:20||4493||4492.5||4493||4492.5|0
1640878950000|2021-12-30 15:42:30|4494|4493|4494|4493.5|4494|4493.5|4493|4492.5|918
1640878960000|2021-12-30 15:42:40|4494.5|4494|4494|4493.5|4494.5|4494|4494|4493.5|420
1640878970000|2021-12-30 15:42:50|4494.5|4494|4494.5|4494|4494.5|4494|4494|4493.5|632
1640878980000|2021-12-30 15:43:00|4494|4493.5|4494.5|4493.5|4494.5|4494|4494|4493.5|573
1640878990000|2021-12-30 15:43:10||4494||4494||4494||4493.5|0
1640879000000|2021-12-30 15:43:20|4495|4494.5|4495.5|4495|4496|4495.5|4495|4494|1837
1640879010000|2021-12-30 15:43:30|4496|4494.5|4495.5|4494.5|4496|4494.5|4495|4494.5|1567
1640879020000|2021-12-30 15:43:40|4495|4494|4495.5|4495|4495.5|4495|4494.5|4494|999
1640879030000|2021-12-30 15:43:50|4495|4494.5|4495|4494|4495.5|4494.5|4495|4494|1178
1640879040000|2021-12-30 15:44:00|4494.5|4494.5|4494.5|4494|4495|4494.5|4494.5|4493.5|688
1640879050000|2021-12-30 15:44:10|4495|4494.5|4495|4494.5|4495|4494.5|4494|4493.5|1206
1640879060000|2021-12-30 15:44:20|4495.5|4495|4495|4494.5|4495.5|4495|4495|4494.5|1150
1640879070000|2021-12-30 15:44:30|4495.5|4495|4495|4494.5|4495.5|4495|4495|4494.5|426
1640879080000|2021-12-30 15:44:40|4495.5|4495|4495.5|4494.5|4495.5|4495|4495|4494.5|353
1640879090000|2021-12-30 15:44:50|4495|4494|4495|4494|4495.5|4494|4494|4493.5|1294
1640879100000|2021-12-30 15:45:00||4494.5||4494||4494.5||4494|872
1640879110000|2021-12-30 15:45:10|4494.5|4493.5|4494.5|4494|4495|4494|4494.5|4493.5|1921
1640879120000|2021-12-30 15:45:20|4494|4493.5|4494.5|4494|4494.5|4494|4494|4493.5|900
1640879130000|2021-12-30 15:45:30||4493.5||4494||4494||4493.5|289
1640879140000|2021-12-30 15:45:40|4495|4494.5|4495|4494.5|4495|4494.5|4495|4494.5|345
1640879150000|2021-12-30 15:45:50|4494.5|4494|4494.5|4493.5|4495|4494|4494|4493.5|1647
1640879160000|2021-12-30 15:46:00|4494|4494|4494|4493.5|4494|4494|4493.5|4493|3850
1640879170000|2021-12-30 15:46:10|4494.5|4494|4494.5|4493.5|4494.5|4494|4494|4493.5|331
1640879190000|2021-12-30 15:46:30|4495|4494|4496|4495|4496|4495|4494.5|4494|1468
1640879200000|2021-12-30 15:46:40|4495.5|4494.5|4495.5|4494.5|4495.5|4495|4495|4494.5|2020
1640879210000|2021-12-30 15:46:50|4495|4494|4495|4494|4495|4494.5|4494.5|4494|1941
1640879220000|2021-12-30 15:47:00|4494.5|4494.5|4494.5|4494|4494.5|4494.5|4494.5|4493.5|2094
1640879230000|2021-12-30 15:47:10|4494|4493.5|4494|4493.5|4494|4493.5|4493.5|4493|4061
1640879240000|2021-12-30 15:47:20|4494.5|4493|4494|4493|4494.5|4493|4493.5|4493|3107
1640879250000|2021-12-30 15:47:30|4494.5|4493.5|4495|4494.5|4495|4494.5|4494|4493.5|1733
1640879260000|2021-12-30 15:47:40|4495.5|4495|4494.5|4494|4495.5|4495|4494.5|4494|458
1640879270000|2021-12-30 15:47:50|4495|4494.5|4495|4494.5|4495.5|4494.5|4495|4494|2093
1640879280000|2021-12-30 15:48:00|4495.5|4494|4495|4494|4495.5|4494.5|4495|4494|1284
1640879290000|2021-12-30 15:48:10|4494.5|4493.5|4495|4494.5|4495|4494.5|4494|4493.5|2107
1640879300000|2021-12-30 15:48:20|4494.5|4494|4494.5|4494|4494.5|4494.5|4494.5|4494|0
1640879310000|2021-12-30 15:48:30|4494|4493.5|4494.5|4494|4494.5|4494|4494|4493.5|1397
1640879320000|2021-12-30 15:48:40||4493.5||4494||4494||4493.5|488
1640879330000|2021-12-30 15:48:50|4495|4494.5|4494.5|4493.5|4495|4494.5|4494.5|4493.5|1768
1640879340000|2021-12-30 15:49:00|4494|4494|4494.5|4493.5|4494.5|4494|4494|4493.5|261
1640879350000|2021-12-30 15:49:10|4494|4493|4494.5|4494|4494.5|4494|4493.5|4493|4828
1640879360000|2021-12-30 15:49:20|4494|4493.5|4494|4493.5|4494.5|4493.5|4494|4493|3989
1640879370000|2021-12-30 15:49:30|4494.5|4494|4494.5|4493.5|4494.5|4494|4494|4493.5|227
1640879380000|2021-12-30 15:49:40|4494|4494|4494.5|4493.5|4494.5|4494|4494|4493.5|0
1640879390000|2021-12-30 15:49:50|4494|4493|4494|4493|4494.5|4493.5|4493.5|4493|354
1640879400000|2021-12-30 15:50:00|4493.5|4493.5|4494|4493.5|4494|4493.5|4493.5|4493.5|1712
1640879410000|2021-12-30 15:50:10|4493.5|4493|4494|4493.5|4494|4493.5|4493|4492.5|5525
1640879420000|2021-12-30 15:50:20|4494.5|4494|4495|4494.5|4495.5|4495|4494.5|4494|939
1640879430000|2021-12-30 15:50:30|4495.5|4495|4495|4494.5|4495.5|4495|4495|4494.5|3182
1640879440000|2021-12-30 15:50:40|4495.5|4495|4495.5|4495|4495.5|4495|4495|4495|253
1640879450000|2021-12-30 15:50:50|4495|4494.5|4495|4494.5|4495|4494.5|4494.5|4494|3077
1640879460000|2021-12-30 15:51:00|4494.5|4494|4494.5|4494|4494.5|4494|4494.5|4493.5|2478
1640879470000|2021-12-30 15:51:10|4494|4493.5|4494|4493|4494|4494|4493|4492|5536
1640879480000|2021-12-30 15:51:20|4493.5|4493.5|4494|4493.5|4494|4493.5|4493.5|4493.5|294
1640879490000|2021-12-30 15:51:30|4493.5|4493|4494|4493|4494|4493.5|4493.5|4493|2689
1640879500000|2021-12-30 15:51:40|4493.5||4494||4494||4493.5||252
1640879510000|2021-12-30 15:51:50|4493.5|4492.5|4492|4491.5|4493.5|4493|4492|4491.5|3734
1640879520000|2021-12-30 15:52:00|4491.5|4491|4491.5|4491|4492|4491.5|4491|4490.5|3497
1640879530000|2021-12-30 15:52:10|4491|4490.5|4491|4490.5|4491|4490.5|4490.5|4490|2200
1640879540000|2021-12-30 15:52:20|4491.5|4491|4491.5|4491|4491.5|4491|4491.5|4491|1114
1640879550000|2021-12-30 15:52:30|4491|4490.5|4491|4490.5|4491.5|4491|4491|4490.5|1811
1640879560000|2021-12-30 15:52:40|4491.5||4491||4491.5||4491||514
1640879580000|2021-12-30 15:53:00|4490.5|4490|4491|4490.5|4491|4490.5|4490.5|4490|2241
1640879590000|2021-12-30 15:53:10|4491.5|4491|4492|4491.5|4492.5|4492|4491.5|4491|1138
1640879600000|2021-12-30 15:53:20|4491.5|4491|4491|4490.5|4491.5|4491|4490.5|4490|4985
1640879610000|2021-12-30 15:53:30||4490||4490.5||4490.5||4490|0
1640879620000|2021-12-30 15:53:40|4490.5|4490|4491|4490.5|4491|4490.5|4490.5|4490|550
1640879630000|2021-12-30 15:53:50|4490.5|4490|4490.5|4490|4491|4490.5|4490.5|4490|2273
1640879640000|2021-12-30 15:54:00|4491|4490.5|4489.5|4489|4491|4490.5|4489.5|4488.5|6135
1640879650000|2021-12-30 15:54:10|4490|4489.5|4490|4489.5|4490|4489.5|4489.5|4489|2478
1640879660000|2021-12-30 15:54:20|4489.5|4489|4490|4489.5|4490|4489.5|4489.5|4489|502
1640879670000|2021-12-30 15:54:30|4490.5|4490|4490.5|4490|4490.5|4490|4490|4490|72
1640879680000|2021-12-30 15:54:40|4491|4490.5|4491|4490.5|4491|4490.5|4490.5|4490.5|1130
1640879690000|2021-12-30 15:54:50|4491.5|4491|4491.5|4491|4491.5|4491|4491.5|4491|973
1640879700000|2021-12-30 15:55:00|4491|4490.5|4490.5|4490|4491|4490.5|4490.5|4490|5413
1640879710000|2021-12-30 15:55:10|4491|4489.5|4490|4489.5|4491|4489.5|4490|4489.5|137
1640879720000|2021-12-30 15:55:20|4490.5|4490|4490.5|4490|4490.5|4490|4490|4489.5|1992
1640879730000|2021-12-30 15:55:30|4490|4489.5|4490|4489.5|4490|4489.5|4490|4489.5|559
1640879740000|2021-12-30 15:55:40|4490.5|4490|4490.5|4490|4490.5|4490|4490.5|4489.5|915
1640879760000|2021-12-30 15:56:00|4491|4490.5|4491|4490.5|4491.5|4491|4491|4490.5|1251
1640879770000|2021-12-30 15:56:10|4491.5|4491|4492|4491.5|4492|4491.5|4491.5|4491|516
1640879780000|2021-12-30 15:56:20|4492.5|4492|4493|4492.5|4493|4492.5|4492.5|4492|1101
1640879790000|2021-12-30 15:56:30|4493.5|4493|4492|4491.5|4493.5|4493|4492|4491.5|7332
1640879800000|2021-12-30 15:56:40|||||||||15
1640879810000|2021-12-30 15:56:50|4491.5|4491|4492|4491|4492|4491.5|4491.5|4491|726
1640879820000|2021-12-30 15:57:00|4491.5|4490.5|4491.5|4491|4491.5|4491|4491|4490.5|969
1640879840000|2021-12-30 15:57:20|4491|4490.5|4491.5|4491|4492|4491.5|4491|4490.5|1523
1640879850000|2021-12-30 15:57:30|4492|4491.5|4492|4491.5|4492|4491.5|4491.5|4491|224
1640879860000|2021-12-30 15:57:40|4492.5|4492|4492.5|4492|4492.5|4492|4492.5|4491.5|424
1640879870000|2021-12-30 15:57:50|4493|4492.5|4493|4492|4493|4492.5|4492.5|4492|517
1640879880000|2021-12-30 15:58:00|4492.5|4492.5|4493|4492.5|4493|4492.5|4492.5|4492.5|0
1640879890000|2021-12-30 15:58:10|4493.5|4493|4494|4493|4494|4493|4493.5|4493|535
1640879900000|2021-12-30 15:58:20|4493.5|4492.5|4494|4493.5|4494|4493.5|4493.5|4492.5|1539
1640879910000|2021-12-30 15:58:30|4494.5|4494|4494.5|4493.5|4494.5|4494|4494.5|4493.5|315
1640879920000|2021-12-30 15:58:40|4494||4494.5||4494.5||4494||0
1640879930000|2021-12-30 15:58:50|4494||4494.5||4494.5||4494||0
1640879940000|2021-12-30 15:59:00|4494|4493|4494|4493.5|4494.5|4493.5|4493.5|4493|2968
1640879950000|2021-12-30 15:59:10|4494.5|4494|4494|4493.5|4494.5|4494|4494|4493.5|906
1640879960000|2021-12-30 15:59:20|4494.5|4494|4494|4493.5|4494.5|4494|4493.5|4493|2172
1640879980000|2021-12-30 15:59:40|4494.5|4494|4494|4493.5|4494.5|4494|4494|4493.5|238
1640879990000|2021-12-30 15:59:50|4494.5|4494|4494.5|4493.5|4495|4494.5|4494.5|4493.5|1007
1640880000000|2021-12-30 16:00:00|4494|4493|4493.5|4493|4494|4493.5|4493.5|4493|4088
1640880010000|2021-12-30 16:00:10|4494|4493.5|4494|4493|4495|4494|4493.5|4493|5843
1640880020000|2021-12-30 16:00:20|4493.5||4494||4494||4493.5||1212
1640880030000|2021-12-30 16:00:30|4493.5||4493.5||4494||4493.5||451
1640880040000|2021-12-30 16:00:40|4493|4492.5|4493|4492.5|4493.5|4492.5|4493|4492.5|1069
1640880050000|2021-12-30 16:00:50|4492.5|4492|4492.5|4492|4493|4492.5|4492.5|4492|932
1640880060000|2021-12-30 16:01:00|4492|4491.5|4492.5|4492|4493|4492|4492|4491.5|1991
1640880070000|2021-12-30 16:01:10|4492|4491.5|4492.5|4492|4492.5|4492|4491.5|4491|4553
1640880080000|2021-12-30 16:01:20|4493|4492.5|4494|4493.5|4494|4493.5|4493|4492.5|1096
1640880090000|2021-12-30 16:01:30|4493.5|4493|4494|4493.5|4494|4493.5|4493.5|4493|239
1640880100000|2021-12-30 16:01:40|4493.5|4493|4493.5|4493|4493.5|4493|4493.5|4493|1088
1640880110000|2021-12-30 16:01:50|4494|4493.5|4494|4493|4494|4493.5|4494|4493|815
1640880120000|2021-12-30 16:02:00|4493.5|4493.5|4494|4493|4494|4493.5|4493.5|4493|387
1640880130000|2021-12-30 16:02:10|4493.5|4492.5|4493.5|4493|4493.5|4493|4493|4492.5|887
1640880140000|2021-12-30 16:02:20|4494|4493.5|4494.5|4494|4495|4494.5|4494|4493|482
1640880150000|2021-12-30 16:02:30|4495|4494.5|4495|4494.5|4495|4494.5|4494.5|4494|1324
1640880160000|2021-12-30 16:02:40|4495.5|4494|4494.5|4493.5|4495.5|4494|4494|4493.5|4592
1640880170000|2021-12-30 16:02:50|4494|4493|4494|4493|4494.5|4493.5|4493.5|4493|923
1640880180000|2021-12-30 16:03:00|4494.5|4493.5|4494.5|4493.5|4494.5|4494|4493.5|4493|751
1640880190000|2021-12-30 16:03:10|||||||||11
1640880200000|2021-12-30 16:03:20|4495|4494|4496|4495.5|4496.5|4495.5|4494.5|4494|1269
1640880210000|2021-12-30 16:03:30|4496.5|4496|4495.5|4495|4496.5|4496|4495.5|4495|647
1640880220000|2021-12-30 16:03:40|4496|4495.5|4496|4495.5|4496|4495.5|4496|4495|439
1640880230000|2021-12-30 16:03:50|4495.5|4495|4495|4494|4495.5|4495|4494.5|4494|2589
1640880240000|2021-12-30 16:04:00|4494.5|4493.5|4494|4493.5|4494.5|4494|4493.5|4493|2601
1640880250000|2021-12-30 16:04:10|4493.5|4493|4494|4493.5|4494.5|4494|4493.5|4493|1169
1640880260000|2021-12-30 16:04:20|4494.5|4494|4496.5|4495.5|4496.5|4496|4494.5|4494|863
1640880270000|2021-12-30 16:04:30|4496|4496|4496.5|4496|4497|4496.5|4496|4495|4151
1640880280000|2021-12-30 16:04:40||4495.5||4496||4496||4495.5|750
1640880290000|2021-12-30 16:04:50|4497|4496.5|4497|4496.5|4497|4496.5|4496.5|4496|757
1640880300000|2021-12-30 16:05:00|4497.5|4496|4496.5|4495.5|4497.5|4496|4496|4495.5|4247
1640880310000|2021-12-30 16:05:10||4496||4495.5||4496||4495.5|0
1640880320000|2021-12-30 16:05:20|4497|4496|4496.5|4496|4497|4496.5|4496|4495.5|474
1640880330000|2021-12-30 16:05:30|4497|4496.5|4496.5|4495.5|4497|4496.5|4496.5|4495.5|1939
1640880340000|2021-12-30 16:05:40|4496|4495|4496.5|4495.5|4496.5|4496|4496|4495|1411
1640880350000|2021-12-30 16:05:50|4496|4495|4495.5|4495|4496|4495.5|4495.5|4495|1665
1640880360000|2021-12-30 16:06:00|4496|4495.5|4495.5|4495|4496|4495.5|4495|4494.5|722
1640880370000|2021-12-30 16:06:10|4496|4495.5|4495.5|4495|4496|4495.5|4495.5|4495|220
1640880380000|2021-12-30 16:06:20|4496|4495.5|4496|4495.5|4496|4495.5|4495.5|4495|274
1640880400000|2021-12-30 16:06:40|4496.5|4496|4496.5|4496|4496.5|4496|4496|4495.5|1133
1640880410000|2021-12-30 16:06:50|||||||||286
1640880420000|2021-12-30 16:07:00|4496|4495.5|4496|4495.5|4496.5|4495.5|4495|4494|6469
1640880430000|2021-12-30 16:07:10|||||||||439
1640880440000|2021-12-30 16:07:20|4496.5|4496|4496.5|4496|4497.5|4496.5|4496.5|4496|2099
1640880450000|2021-12-30 16:07:30|4496|4495.5|4496|4495.5|4496.5|4495.5|4495.5|4494.5|1795
1640880460000|2021-12-30 16:07:40|4495.5|4495|4496|4495.5|4496|4495.5|4495.5|4495|847
1640880470000|2021-12-30 16:07:50|4496.5|4496|4496|4495.5|4497|4496|4496|4495.5|1402
1640880480000|2021-12-30 16:08:00|4496.5|4496|4497.5|4497|4497.5|4497|4496.5|4496|4726
1640880490000|2021-12-30 16:08:10|4497|4496.5|4497|4496.5|4497|4497|4497|4496|2818
1640880500000|2021-12-30 16:08:20|4496.5|4496|4497.5|4496.5|4497.5|4497|4496.5|4496|1498
1640880510000|2021-12-30 16:08:30|4497|4496|4497|4496|4497.5|4496.5|4497|4496|1163
1640880520000|2021-12-30 16:08:40|4496.5|4496.5|4497.5|4497|4497.5|4497|4496.5|4496|439
1640880530000|2021-12-30 16:08:50|4498|4496.5|4497.5|4497|4498|4497|4497|4496.5|2112
1640880540000|2021-12-30 16:09:00||4496.5||4496.5||4497||4496.5|718
1640880550000|2021-12-30 16:09:10|4497|4497|4497.5|4497|4497.5|4497|4497|4496.5|1048
1640880560000|2021-12-30 16:09:20|4497|4496.5|4497.5|4497|4498.5|4497.5|4497|4496.5|2693
1640880570000|2021-12-30 16:09:30|4498|4497.5|4498|4497|4498|4497.5|4497.5|4497|349
1640880580000|2021-12-30 16:09:40|4497.5|4497.5|4498|4497|4498|4497.5|4497.5|4497|710
1640880590000|2021-12-30 16:09:50|4498.5|4497.5|4498.5|4498|4499|4498.5|4498|4497.5|5870
1640880610000|2021-12-30 16:10:10|4499|4498.5|4499|4498.5|4499|4498.5|4499|4498.5|459
1640880620000|2021-12-30 16:10:20|4499.5|4499|4499.5|4499|4499.5|4499|4499.5|4499|232
1640880630000|2021-12-30 16:10:30|4500||4499.5||4500||4499.5||1482
1640880640000|2021-12-30 16:10:40|||||||||302
1640880650000|2021-12-30 16:10:50|4499|4498.5|4498.5|4498|4499|4498.5|4498|4497.5|7284
1640880660000|2021-12-30 16:11:00|4499|4498.5|4499|4498.5|4499.5|4499|4499|4498.5|2571
1640880670000|2021-12-30 16:11:10|4499.5|4499|4499.5|4498.5|4499.5|4499|4499|4498.5|952
1640880680000|2021-12-30 16:11:20|4499|4498|4499|4498.5|4499.5|4498.5|4498.5|4498|1843
1640880700000|2021-12-30 16:11:40|4499.5|4499|4499.5|4498.5|4499.5|4499|4499|4498.5|1553
1640880710000|2021-12-30 16:11:50|4499|4498|4499|4498|4499|4498|4499|4498|1248
1640880720000|2021-12-30 16:12:00|4498.5|4497.5|4498.5|4498|4498.5|4498|4497.5|4497|5532
1640880730000|2021-12-30 16:12:10|4499|4498.5|4499|4498.5|4499|4498.5|4498.5|4498|521
1640880740000|2021-12-30 16:12:20|4499.5|4499|4499.5|4498.5|4499.5|4499|4499|4498.5|546
1640880750000|2021-12-30 16:12:30|4499|4499|4499.5|4499|4499.5|4499|4499|4498.5|0
1640880760000|2021-12-30 16:12:40|4500|4499.5|4500|4499.5|4500|4499.5|4499.5|4499.5|1000
1640880770000|2021-12-30 16:12:50|4499.5|4499|4499.5|4499|4499.5|4499|4499|4498.5|2810
1640880780000|2021-12-30 16:13:00|4499|4498.5|4499.5|4498.5|4499.5|4499|4499|4498.5|471
1640880790000|2021-12-30 16:13:10|4499||4499.5||4499.5||4499||384
1640880800000|2021-12-30 16:13:20||4499||4499||4499||4498.5|0
1640880810000|2021-12-30 16:13:30|4500|4499.5|4500|4499|4500|4499.5|4499.5|4499|1276
1640880820000|2021-12-30 16:13:40|4499.5|4499.5|4501|4500|4501.5|4500.5|4499.5|4499|5926
1640880830000|2021-12-30 16:13:50|4500.5|4500.5|4501|4500|4501|4500.5|4500.5|4500|1255
1640880840000|2021-12-30 16:14:00|4500.5||4500.5||4501||4500.5||150
1640880850000|2021-12-30 16:14:10|4501|4500.5|4501.5|4500.5|4501.5|4501|4500.5|4499.5|1525
1640880860000|2021-12-30 16:14:20|4501|4501|4501.5|4501|4502|4501|4501|4500.5|1904
1640880870000|2021-12-30 16:14:30|4502|4500.5|4501.5|4501|4502|4501|4501.5|4500.5|2040
1640880880000|2021-12-30 16:14:40|4501|4500.5|4501|4500.5|4501|4500.5|4501|4500.5|3726
1640880890000|2021-12-30 16:14:50|4502|4501|4501.5|4500.5|4502|4501|4500.5|4500|6612
1640880900000|2021-12-30 16:15:00|4501|4500|4500|4499.5|4501|4500.5|4500|4499|3487
1640880910000|2021-12-30 16:15:10|4499.5|4499|4499|4498.5|4499.5|4499|4499|4498.5|1431
1640880920000|2021-12-30 16:15:20|4498.5|4498|4499|4498|4499|4498|4498.5|4498|845
1640880930000|2021-12-30 16:15:30|4498.5|4498.5|4499|4498.5|4499|4498.5|4498|4497|5167
1640880940000|2021-12-30 16:15:40|4499.5|4499|4500|4499|4500.5|4500|4499.5|4499|4526
1640880950000|2021-12-30 16:15:50|4499.5|4499.5|4499.5|4499|4500.5|4499.5|4499.5|4499|403
1640880960000|2021-12-30 16:16:00|4499|4498.5|4498.5|4498|4499.5|4499|4498.5|4498|4314
1640880970000|2021-12-30 16:16:10|4499|4498.5|4499|4498.5|4499|4498.5|4498.5|4498.5|300
1640880980000|2021-12-30 16:16:20|4499.5|4499|4499.5|4499|4499.5|4499|4499.5|4498.5|790
1640880990000|2021-12-30 16:16:30|4500|4499.5|4500|4499.5|4500.5|4499.5|4500|4499|450
1640881000000|2021-12-30 16:16:40|4499.5|4499|4499.5|4499|4499.5|4499|4499.5|4499|752
1640881010000|2021-12-30 16:16:50|4500|4499.5|4500|4499.5|4500|4499.5|4500|4499.5|248
1640881020000|2021-12-30 16:17:00||4499||4499.5||4499.5||4499|56
1640881030000|2021-12-30 16:17:10|4499.5|4499|4499.5|4498.5|4499.5|4499|4499|4498|2890
1640881060000|2021-12-30 16:17:40|4499|4498|4499.5|4499|4499.5|4499|4499|4498|2649
1640881070000|2021-12-30 16:17:50|4500|4499.5|4500|4499|4500|4499.5|4499.5|4499|1161
1640881080000|2021-12-30 16:18:00|4499.5||4499.5||4500||4499.5||380
1640881090000|2021-12-30 16:18:10|4499|4498.5|4499|4498.5|4499.5|4499|4499|4498.5|787
1640881100000|2021-12-30 16:18:20|4499.5|4499|4499.5|4499|4500|4499|4499.5|4499|503
1640881110000|2021-12-30 16:18:30|4499|4498.5|4499.5|4498.5|4499.5|4499|4499|4498.5|1010
1640881120000|2021-12-30 16:18:40||4499||4499||4499||4499|11
1640881130000|2021-12-30 16:18:50|4499|4498.5|4498.5|4497.5|4499|4498.5|4497.5|4497|10209
1640881140000|2021-12-30 16:19:00|4498|4498|4499|4498|4499|4498.5|4498|4498|831
1640881150000|2021-12-30 16:19:10|4498.5|4498.5|4499|4498|4499|4498.5|4498.5|4498|1237
1640881160000|2021-12-30 16:19:20|4498.5|4497.5|4498.5|4498|4498.5|4498|4497|4496.5|9631
1640881170000|2021-12-30 16:19:30|4498|4497.5|4498.5|4498|4498.5|4498|4498|4497.5|1313
1640881180000|2021-12-30 16:19:40|||||||||120
1640881190000|2021-12-30 16:19:50|4498|4497.5|4499|4498.5|4499|4498.5|4498|4497.5|6115
1640881200000|2021-12-30 16:20:00|4498.5|4498|4499|4498|4499|4498.5|4498.5|4498|3070
1640881210000|2021-12-30 16:20:10|4498.5|4497.5|4498.5|4498|4498.5|4498|4498|4497.5|3391
1640881220000|2021-12-30 16:20:20|4499|4498.5|4499|4498.5|4499|4498.5|4498.5|4498|1159
1640881230000|2021-12-30 16:20:30|4498.5|4498|4499|4498.5|4499|4498.5|4498.5|4498|2322
1640881240000|2021-12-30 16:20:40|4498.5|4498|4498.5|4498|4498.5|4498.5|4497.5|4497|3400
1640881250000|2021-12-30 16:20:50||4497.5||4498||4498||4497.5|1784
1640881260000|2021-12-30 16:21:00|4498|4497.5|4497.5|4497|4498.5|4498|4497|4496.5|3773
1640881270000|2021-12-30 16:21:10|4498|4497.5|4498|4497|4498.5|4497.5|4497.5|4497|2503
1640881280000|2021-12-30 16:21:20||4497.5||4497.5||4497.5||4497.5|24
1640881290000|2021-12-30 16:21:30|4497.5|4497|4498|4497.5|4498|4497.5|4497|4496.5|4860
1640881310000|2021-12-30 16:21:50|4497.5|4497|4498|4497|4498|4497|4497|4496.5|3476
1640881320000|2021-12-30 16:22:00|4497.5|4497.5|4498|4497|4498|4497.5|4497.5|4496.5|540
1640881330000|2021-12-30 16:22:10|4497.5|4496.5|4498|4497.5|4498|4497.5|4497|4496.5|2062
1640881340000|2021-12-30 16:22:20|4497.5|4497|4498|4497|4498|4497.5|4497.5|4497|1631
1640881350000|2021-12-30 16:22:30|4498.5|4497.5|4499|4498|4499|4498.5|4498.5|4497.5|2077
1640881360000|2021-12-30 16:22:40|4498.5|4498.5|4497.5|4497|4498.5|4498.5|4497.5|4496.5|5361
1640881370000|2021-12-30 16:22:50|4498|4497.5|4497.5|4496.5|4498|4497.5|4497|4496.5|1325
1640881380000|2021-12-30 16:23:00|4498|4497|4497.5|4496.5|4498|4497.5|4497.5|4496.5|1373
1640881390000|2021-12-30 16:23:10|4498|4497|4498|4497.5|4498.5|4497.5|4498|4496.5|1180
1640881400000|2021-12-30 16:23:20|4498.5|4497|4498|4497|4498.5|4497.5|4497.5|4497|2824
1640881410000|2021-12-30 16:23:30|4497.5|4496.5|4498.5|4498|4498.5|4498|4497|4496.5|2595
1640881420000|2021-12-30 16:23:40|4498|4497.5|4498.5|4497.5|4498.5|4497.5|4498|4497.5|977
1640881430000|2021-12-30 16:23:50|4499|4498|4499|4498.5|4499|4498.5|4498.5|4498|976
1640881440000|2021-12-30 16:24:00|4498.5|4498|4499|4498|4499|4498.5|4498.5|4498|1951
1640881450000|2021-12-30 16:24:10|4498.5|4497.5|4497.5|4497|4498.5|4498|4496.5|4496|8760
1640881460000|2021-12-30 16:24:20|4497|4496.5|4497.5|4496.5|4497.5|4496.5|4497|4496.5|978
1640881470000|2021-12-30 16:24:30|4496.5|4497|4496|4495.5|4496.5|4497|4495|4494.5|4819
1640881480000|2021-12-30 16:24:40|4495.5|4495|4495|4494.5|4495.5|4495|4495|4494.5|2307
1640881490000|2021-12-30 16:24:50|4495.5|4495|4495.5|4494.5|4495.5|4495|4495|4494.5|594
1640881500000|2021-12-30 16:25:00|4495|4495|4496|4495.5|4496|4495.5|4495|4494.5|1942
1640881510000|2021-12-30 16:25:10|4495.5|4495|4495.5|4495|4496|4495.5|4495.5|4495|2024
1640881520000|2021-12-30 16:25:20|4496|4495.5|4495.5|4495|4496.5|4495.5|4495.5|4495|1889
1640881530000|2021-12-30 16:25:30|4496|4495.5|4496|4495|4496|4495.5|4495.5|4495|684
1640881540000|2021-12-30 16:25:40|4495.5|4495.5|4496|4495.5|4496|4495.5|4495.5|4495.5|150
1640881550000|2021-12-30 16:25:50|4496.5|4496|4497|4496.5|4497|4496.5|4496|4496|2225
1640881560000|2021-12-30 16:26:00|4496.5|4496|4496|4495|4496.5|4496|4496|4495|3420
1640881570000|2021-12-30 16:26:10|4495.5|4495.5|4496.5|4496|4496.5|4496|4495.5|4495.5|1895
1640881580000|2021-12-30 16:26:20|4497|4496.5|4497.5|4497|4497.5|4497|4497|4496.5|634
1640881590000|2021-12-30 16:26:30|4498|4497.5|4497.5|4496.5|4498|4497.5|4497|4496.5|1758
1640881600000|2021-12-30 16:26:40|4498|4497|4498|4497.5|4498|4497.5|4498|4497|454
1640881610000|2021-12-30 16:26:50|4498.5|4498|4498.5|4498|4498.5|4498|4498|4497.5|4180
1640881620000|2021-12-30 16:27:00|||||||||386
1640881630000|2021-12-30 16:27:10|4498|4497.5|4497|4496.5|4498|4497.5|4497|4496|8963
1640881640000|2021-12-30 16:27:20|4496.5|4496|4496|4495.5|4496.5|4496|4496|4495.5|1242
1640881650000|2021-12-30 16:27:30|4496.5||4496||4496.5||4496||3128
1640881660000|2021-12-30 16:27:40|4496.5|4495|4496|4495|4496.5|4495|4495.5|4495|2894
1640881670000|2021-12-30 16:27:50|4495.5|4495.5|4495.5|4495|4495.5|4495.5|4495.5|4495|7
1640881680000|2021-12-30 16:28:00|4495|4494.5|4494.5|4494|4495.5|4494.5|4494.5|4494|1628
1640881690000|2021-12-30 16:28:10|4494|4493.5|4494|4493.5|4494|4493.5|4494|4493.5|681
1640881700000|2021-12-30 16:28:20|4493.5|4493|4491.5|4491|4493.5|4493.5|4491.5|4490.5|5149
1640881710000|2021-12-30 16:28:30|4492|4491.5|4492.5|4492|4492.5|4492|4492|4491.5|590
1640881720000|2021-12-30 16:28:40|4492|4491.5|4491.5|4491|4492|4491.5|4491.5|4490.5|1632
1640881730000|2021-12-30 16:28:50|4491|4490.5|4489.5|4489|4491.5|4491|4489|4488.5|1428
1640881740000|2021-12-30 16:29:00|4490|4488.5|4491.5|4491|4491.5|4491|4489.5|4488.5|1994
1640881750000|2021-12-30 16:29:10|4491|4490.5|4490.5|4490|4491.5|4490.5|4490.5|4489.5|150
1640881760000|2021-12-30 16:29:20|4491|4490.5|4489.5|4489|4491|4490.5|4489|4488.5|1527
1640881770000|2021-12-30 16:29:30|4489|4488.5|4489|4488.5|4489.5|4488.5|4489|4488|1087
1640881780000|2021-12-30 16:29:40|4489.5|4489|4488.5|4487.5|4490|4489.5|4488|4487.5|2504
1640881790000|2021-12-30 16:29:50|4488|4487|4488.5|4487.5|4488.5|4487.5|4487|4486.5|1956
1640937610000|2021-12-31 08:00:10|4473|4472|4480|4476|4480|4476|4473|4471|27394
1640937620000|2021-12-31 08:00:20|4479.5|4475|4477|4473.5|4479.5|4475|4477|4472|293
1640937630000|2021-12-31 08:00:30|4476.5|4473|4476.5|4474.5|4477|4474.5|4475.5|4473|0
1640937640000|2021-12-31 08:00:40|4475.5|4473.5|4475|4472.5|4476.5|4473.5|4474.5|4471|1174
1640937650000|2021-12-31 08:00:50|4474.5|4472|4469.5|4468.5|4475.5|4472|4468.5|4468|6958
1640937660000|2021-12-31 08:01:00|4469|4468|4469|4468|4469.5|4468.5|4468|4467|1451
1640937680000|2021-12-31 08:01:20|4468.5|4467.5|4464|4463|4468.5|4467.5|4464|4463|6267
1640937690000|2021-12-31 08:01:30|4463.5|4462.5|4460.5|4460|4463.5|4462.5|4460.5|4460|5916
1640937700000|2021-12-31 08:01:40|4460|4459.5|4462.5|4460.5|4463|4462|4459.5|4458.5|4626
1640937720000|2021-12-31 08:02:00||4461||4460.5||4461.5||4460.5|110
1640937730000|2021-12-31 08:02:10|4462|4461|4460.5|4458.5|4462.5|4461|4459.5|4458.5|2504
1640937740000|2021-12-31 08:02:20|4461||4461.5||4461.5||4460.5||0
1640937760000|2021-12-31 08:02:40|4461||4460.5||4461||4460.5||1
1640937770000|2021-12-31 08:02:50|4461.5|4459|4464.5|4462.5|4464.5|4462.5|4461.5|4459|1865
1640937780000|2021-12-31 08:03:00|4464|4462|4462|4460.5|4464|4462|4461.5|4459|1531
1640937810000|2021-12-31 08:03:30|4462.5|4462|4464|4463.5|4464.5|4463.5|4462.5|4462|1277
1640937820000|2021-12-31 08:03:40|4464.5||4464.5||4464.5||4464.5||77
1640937830000|2021-12-31 08:03:50|4465.5|4464|4465|4463.5|4466.5|4464.5|4465|4463|170
1640937840000|2021-12-31 08:04:00|4465.5|4464|4468|4466.5|4468.5|4466.5|4465.5|4464|1125
1640937850000|2021-12-31 08:04:10|4467.5|4466|4467.5|4466.5|4468|4467|4466|4465|3339
1640937860000|2021-12-31 08:04:20|4468|4466|4469|4468|4469|4468|4468|4466|215
1640937870000|2021-12-31 08:04:30|4468.5|4467.5|4467.5|4466.5|4468.5|4467.5|4467.5|4466.5|1247
1640937880000|2021-12-31 08:04:40|4467|4466|4466|4465|4467|4466|4466|4465|1592
1640937900000|2021-12-31 08:05:00|4465.5|4465.5|4463.5|4462.5|4465.5|4465.5|4463.5|4462|3652
1640937910000|2021-12-31 08:05:10|4463|4462|4461.5|4461|4463|4462|4461|4460|4285
1640937920000|2021-12-31 08:05:20|4462|4461.5|4462.5|4461.5|4463|4462|4462|4461|2614
1640937930000|2021-12-31 08:05:30|4462|4462|4464.5|4463.5|4464.5|4463.5|4462|4462|1719
1640937950000|2021-12-31 08:05:50|4465|4464|4465|4464|4466.5|4464.5|4464|4463.5|7118
1640937960000|2021-12-31 08:06:00|4465.5|4464.5|4466|4465|4467.5|4466|4465.5|4464.5|1077
1640937970000|2021-12-31 08:06:10|4466.5|4465.5|4467.5|4465.5|4467.5|4466|4466.5|4465.5|8
1640937980000|2021-12-31 08:06:20|4467|4466|4464.5|4463|4467|4466.5|4464|4462.5|7196
1640937990000|2021-12-31 08:06:30|4465|4463.5|4465.5|4464.5|4465.5|4465|4464.5|4463.5|1758
1640938000000|2021-12-31 08:06:40||4464||4465||4465||4464|511
1640938010000|2021-12-31 08:06:50|4466.5|4465.5|4467|4466.5|4467.5|4466.5|4466.5|4465.5|268
1640938020000|2021-12-31 08:07:00|4467.5|4467|4467.5|4466.5|4469|4467|4467.5|4466|150
1640938030000|2021-12-31 08:07:10||4466||4466.5||4466.5||4466|0
1640938040000|2021-12-31 08:07:20|4468|4467|4467.5|4467|4468.5|4467|4467.5|4466.5|100
1640938050000|2021-12-31 08:07:30|4468||4468||4468||4468||0
1640938060000|2021-12-31 08:07:40|4468.5|4467.5|4468.5|4467|4468.5|4467.5|4467.5|4467|255
1640938070000|2021-12-31 08:07:50||4468||4467||4468||4467|1100
1640938080000|2021-12-31 08:08:00|4469|4467.5|4470.5|4469.5|4471|4469.5|4469|4467.5|99
1640938090000|2021-12-31 08:08:10|4471|4470|4471|4469.5|4471.5|4470|4471|4469.5|0
1640938100000|2021-12-31 08:08:20|4471.5|4470|4473|4471.5|4473|4471.5|4471.5|4470|409
1640938110000|2021-12-31 08:08:30|4472.5||4472.5||4472.5||4472.5||11
1640938120000|2021-12-31 08:08:40|||||||||223
1640938130000|2021-12-31 08:08:50|4473|4472|4474|4473|4474.5|4473.5|4473|4472|386
1640938140000|2021-12-31 08:09:00|4473.5|4471.5|4471.5|4470.5|4473.5|4471.5|4471.5|4470.5|3645
1640938150000|2021-12-31 08:09:10|4471|4470|4471.5|4470.5|4472|4471|4470.5|4470|1130
1640938160000|2021-12-31 08:09:20||4470||4470.5||4470.5||4470|223
1640938170000|2021-12-31 08:09:30|||||||||11
1640938180000|2021-12-31 08:09:40|||||||||223
1640938190000|2021-12-31 08:09:50|4471|4471|4471.5|4471|4471.5|4471|4471|4471|448
1640938200000|2021-12-31 08:10:00|4471|4470.5|4471.5|4471|4472|4471|4471|4470.5|223
1640938210000|2021-12-31 08:10:10|4472|4470.5|4471|4470.5|4472|4471|4471|4470.5|510
1640938220000|2021-12-31 08:10:20|4471.5|4471|4474|4473|4474.5|4473.5|4471.5|4471|3573
1640938230000|2021-12-31 08:10:30|4474.5|4474|4474.5|4473.5|4475|4474.5|4474|4473|2222
1640938240000|2021-12-31 08:10:40|4475|4474|4474|4473.5|4475|4474|4474|4473.5|590
1640938250000|2021-12-31 08:10:50||4473||4473||4473||4473|1088
1640938260000|2021-12-31 08:11:00||4473.5||4473||4473.5||4473|86
1640938270000|2021-12-31 08:11:10|4473.5|4472.5|4474.5|4473.5|4476|4474.5|4473.5|4472.5|3039
1640938300000|2021-12-31 08:11:40|4474|4474|4473.5|4473|4474|4474|4473.5|4472.5|1600
1640938320000|2021-12-31 08:12:00|4474|4472.5|4474|4472.5|4475|4473.5|4472.5|4472|2601
1640938330000|2021-12-31 08:12:10|4474.5|4473|4475|4474|4475.5|4474.5|4474.5|4473|516
1640938340000|2021-12-31 08:12:20|4474.5|4474.5|4475.5|4475|4476.5|4475|4474.5|4474.5|696
1640938350000|2021-12-31 08:12:30||4474.5||4475||4475||4474.5|123
1640938360000|2021-12-31 08:12:40|||||||||4
1640938370000|2021-12-31 08:12:50|4475|4474.5|4474.5|4474|4475|4474.5|4474.5|4474|780
1640938390000|2021-12-31 08:13:10|4476.5|4474.5|4477.5|4476.5|4478|4476.5|4475|4474.5|8127
1640938400000|2021-12-31 08:13:20|4478|4477|4478.5|4478|4480|4478.5|4478|4477|2985
1640938410000|2021-12-31 08:13:30|4478|4477.5|4476.5|4475.5|4478.5|4477.5|4476.5|4475.5|2429
1640938420000|2021-12-31 08:13:40||4476||4476||4476||4476|0
1640938430000|2021-12-31 08:13:50|4476|4475.5|4476|4475|4476|4475.5|4476|4475|124
1640938440000|2021-12-31 08:14:00|4475.5|4475.5|4475.5|4475|4476.5|4475.5|4475.5|4475|1379
1640938450000|2021-12-31 08:14:10|||||||||500
1640938470000|2021-12-31 08:14:30|4476|4475.5|4477|4476|4477.5|4477|4476|4475.5|990
1640938480000|2021-12-31 08:14:40|4477.5|4476.5|4477.5|4476.5|4478|4477|4477.5|4476.5|361
1640938490000|2021-12-31 08:14:50|4477|4477|4477|4476|4477.5|4477|4477|4476|1098
1640938500000|2021-12-31 08:15:00|4477.5|4476.5|4478.5|4477.5|4480|4478.5|4477.5|4476.5|1311
1640938510000|2021-12-31 08:15:10|4478|4477|4477.5|4476.5|4478.5|4477|4477.5|4476.5|463
1640938520000|2021-12-31 08:15:20|4478|4477|4477.5|4477|4478|4477|4477.5|4476.5|350
1640938530000|2021-12-31 08:15:30|4478|4477.5|4478.5|4477.5|4479.5|4478.5|4478|4477.5|654
1640938540000|2021-12-31 08:15:40|4478|4478|4479|4477.5|4479|4478|4477.5|4477|1991
1640938550000|2021-12-31 08:15:50|4478.5|4478|4478.5|4477.5|4480|4479.5|4478.5|4477.5|1299
1640938570000|2021-12-31 08:16:10|4478|4478|4479|4478.5|4479.5|4478.5|4478|4478|572
1640938580000|2021-12-31 08:16:20||4478||4478||4478||4478|0
1640938590000|2021-12-31 08:16:30|4478.5||4478.5||4478.5||4478.5||0
1640938600000|2021-12-31 08:16:40|||||||||34
1640938620000|2021-12-31 08:17:00|4478|4477.5|4479.5|4478.5|4480|4478.5|4478|4477.5|654
1640938630000|2021-12-31 08:17:10|4479|4478|4479.5|4478|4479.5|4478.5|4478|4477.5|305
1640938640000|2021-12-31 08:17:20|4479|4478.5|4478|4477|4479.5|4479|4478|4477|325
1640938650000|2021-12-31 08:17:30|4478.5|4477.5|4479.5|4478.5|4479.5|4478.5|4478|4477.5|224
1640938660000|2021-12-31 08:17:40|4479|4478|4479|4478|4479|4478|4479|4478|0
1640938670000|2021-12-31 08:17:50|4478.5|4477.5|4478|4477|4478.5|4477.5|4478|4477|126
1640938690000|2021-12-31 08:18:10|4477.5|4476.5|4477|4476|4477.5|4477|4477|4475.5|203
1640938700000|2021-12-31 08:18:20|4477.5|4476.5|4478|4477|4478.5|4478|4477.5|4476|692
1640938710000|2021-12-31 08:18:30|4477.5||4477.5||4477.5||4477.5||0
1640938730000|2021-12-31 08:18:50|||||||||25
1640938740000|2021-12-31 08:19:00|4477|4476.5|4477|4476.5|4477|4476.5|4477|4476.5|334
1640938750000|2021-12-31 08:19:10|4477.5|4477|4478|4477.5|4479.5|4478|4477.5|4477|1216
1640938770000|2021-12-31 08:19:30|4478.5|4478|4478.5|4478|4478.5|4478|4478.5|4478|334
1640938780000|2021-12-31 08:19:40||4477.5||4477.5||4478||4477.5|0
1640938790000|2021-12-31 08:19:50|4478|4477|4477|4476|4478|4477|4477|4476|1136
1640938800000|2021-12-31 08:20:00|4477.5|4476.5|4478|4477|4478|4477.5|4477.5|4476.5|233
1640938810000|2021-12-31 08:20:10|4478.5|4477.5|4479.5|4479|4479.5|4479|4478.5|4477.5|842
1640938820000|2021-12-31 08:20:20|4480|4479.5|4481|4480|4481.5|4480.5|4480|4479.5|482
1640938830000|2021-12-31 08:20:30|4480.5|4479.5|4480.5|4479.5|4480.5|4479.5|4480.5|4479.5|0
1640938840000|2021-12-31 08:20:40|4481|4480|4480|4479|4481.5|4480.5|4480|4479|1246
1640938850000|2021-12-31 08:20:50|4479.5|4478.5|4478.5|4478|4479.5|4478.5|4478.5|4477.5|107
1640938860000|2021-12-31 08:21:00|4478|4477.5|4477.5|4476.5|4478.5|4478|4476.5|4476|1583
1640938870000|2021-12-31 08:21:10||4477||4476.5||4477||4476.5|45
1640938880000|2021-12-31 08:21:20|||||||||4
1640938890000|2021-12-31 08:21:30|4478|4477|4479|4478|4479.5|4478.5|4478|4477|1463
1640938900000|2021-12-31 08:21:40|4478.5|4477.5|4479|4477.5|4479|4478|4478.5|4477.5|0
1640938910000|2021-12-31 08:21:50|4478.5|4478|4477.5|4477|4478.5|4478|4477.5|4477|957
1640938920000|2021-12-31 08:22:00|4477|4476.5|4477.5|4476.5|4477.5|4477|4477|4476.5|660
1640938940000|2021-12-31 08:22:20|4478|4477|4479|4478|4479|4478|4478|4477|520
1640938950000|2021-12-31 08:22:30|4478.5||4478.5||4478.5||4478.5||20
1640938960000|2021-12-31 08:22:40|4478|4477.5|4477.5|4477|4478|4477.5|4477.5|4477|2629
1640938970000|2021-12-31 08:22:50|4477|4476.5|4477|4476.5|4477|4476.5|4477|4476.5|345
1640938980000|2021-12-31 08:23:00||4476||4476||4476||4476|111
1640939000000|2021-12-31 08:23:20|4476.5|4476.5|4477.5|4477|4477.5|4477|4476.5|4476.5|881
1640939010000|2021-12-31 08:23:30||4476.5||4476.5||4476.5||4476.5|109
1640939020000|2021-12-31 08:23:40|4477|4477|4477|4476|4477|4477|4477|4476|0
1640939030000|2021-12-31 08:23:50|4477.5|4476.5|4478|4477|4478|4477.5|4477.5|4476.5|418
1640939040000|2021-12-31 08:24:00|4477.5|4476.5|4477|4476.5|4477.5|4476.5|4477|4476.5|155
1640939050000|2021-12-31 08:24:10|4477.5|4477|4477.5|4477|4477.5|4477|4477.5|4477|295
1640939060000|2021-12-31 08:24:20|4478|4476.5|4479|4478|4479|4478|4478|4476.5|595
1640939070000|2021-12-31 08:24:30|4478.5|4478.5|4479.5|4478.5|4480|4479|4478|4477|1303
1640939080000|2021-12-31 08:24:40|4480|4479|4480.5|4479.5|4481|4480|4480|4479|284
1640939090000|2021-12-31 08:24:50||4480||4479.5||4480||4479.5|0
1640939100000|2021-12-31 08:25:00||4480||4479.5||4480||4479.5|0
1640939120000|2021-12-31 08:25:20|4480|4480|4480|4479.5|4480|4480|4480|4479.5|0
1640939130000|2021-12-31 08:25:30|4480.5|4480|4481.5|4480.5|4481.5|4480.5|4480.5|4480|253
1640939140000|2021-12-31 08:25:40|4481|4480|4481.5|4480.5|4481.5|4480.5|4481|4480|145
1640939150000|2021-12-31 08:25:50|4481|4480|4480.5|4480|4481|4480|4480.5|4479.5|460
1640939160000|2021-12-31 08:26:00|4480|4479.5|4480.5|4480|4481|4480.5|4480|4479.5|38
1640939170000|2021-12-31 08:26:10||4479.5||4479.5||4480||4479.5|100
1640939200000|2021-12-31 08:26:40|4480|4479|4479.5|4478.5|4480|4479|4479.5|4478.5|1203
1640939210000|2021-12-31 08:26:50|4480|4479|4481|4480|4481|4480.5|4480|4479|501
1640939220000|2021-12-31 08:27:00|4480.5|4480.5|4481.5|4480.5|4482|4481|4480.5|4480.5|1250
1640939230000|2021-12-31 08:27:10|4481|4480|4480.5|4480|4481|4480|4480.5|4480|339
1640939250000|2021-12-31 08:27:30|||||||||595
1640939260000|2021-12-31 08:27:40|4481|4480.5|4481|4480.5|4481.5|4480.5|4481|4480.5|409
1640939270000|2021-12-31 08:27:50|4481.5|4481|4482|4481.5|4482.5|4481.5|4481.5|4481|114
1640939280000|2021-12-31 08:28:00||4481||4481.5||4481.5||4481|0
1640939290000|2021-12-31 08:28:10|4481.5|4481|4481.5|4481|4481.5|4481|4481.5|4481|22
1640939300000|2021-12-31 08:28:20|||||||||66
1640939310000|2021-12-31 08:28:30|4482|4481.5|4481.5|4481|4482.5|4481.5|4481.5|4481|938
1640939320000|2021-12-31 08:28:40|4481|4480.5|4481.5|4480.5|4481.5|4481|4481|4480.5|152
1640939330000|2021-12-31 08:28:50||4481||4480.5||4481||4480.5|25
1640939340000|2021-12-31 08:29:00||4481||4481||4481||4481|64
1640939350000|2021-12-31 08:29:10||4480.5||4481||4481||4480.5|0
1640939380000|2021-12-31 08:29:40|4482|4481.5|4482.5|4482|4484|4483|4482|4481.5|1230
1640939390000|2021-12-31 08:29:50|4483|4482.5|4483|4482|4483.5|4483|4483|4482|988
1640939400000|2021-12-31 08:30:00||4482.5||4482||4482.5||4482|35
1640939410000|2021-12-31 08:30:10||4482.5||4482.5||4482.5||4482.5|1
1640939430000|2021-12-31 08:30:30||4482||4482||4482||4482|207
1640939440000|2021-12-31 08:30:40||4482.5||4482||4482.5||4482|87
1640939450000|2021-12-31 08:30:50|4483.5|4482.5|4484|4483.5|4484.5|4483.5|4483.5|4482.5|911
1640939460000|2021-12-31 08:31:00|4484.5|4484|4483.5|4483|4485|4484|4483.5|4483|355
1640939470000|2021-12-31 08:31:10|4483|4482.5|4483.5|4482.5|4483.5|4483|4483|4482.5|525
1640939480000|2021-12-31 08:31:20|4483||4483||4483||4483||0
1640939490000|2021-12-31 08:31:30|4482.5|4482|4482.5|4481.5|4482.5|4482|4482|4481|600
1640939500000|2021-12-31 08:31:40|4482|4481|4482|4481.5|4482|4481.5|4482|4481|0
1640939510000|2021-12-31 08:31:50||4481||4481||4481.5||4481|165
1640939520000|2021-12-31 08:32:00|4481.5|4480.5|4481.5|4480.5|4481.5|4481|4480.5|4480|912
1640939530000|2021-12-31 08:32:10|4481|4481|4481|4480.5|4481|4481|4481|4480.5|150
1640939540000|2021-12-31 08:32:20|4481.5||4481.5||4481.5||4481||54
1640939550000|2021-12-31 08:32:30|4481|4480|4481|4480|4481|4480|4481|4479.5|252
1640939560000|2021-12-31 08:32:40|||||||||222
1640939570000|2021-12-31 08:32:50|4480.5||4480.5||4480.5||4480.5||0
1640939580000|2021-12-31 08:33:00|4481|4480.5|4480.5|4480|4481|4480.5|4480.5|4480|421
1640939590000|2021-12-31 08:33:10|4480|4479.5|4480.5|4479.5|4480.5|4479.5|4480|4479|289
1640939600000|2021-12-31 08:33:20|4480|4479|4480|4479|4480|4479|4479.5|4478.5|1124
1640939610000|2021-12-31 08:33:30|4480.5|4479.5|4479.5|4479|4480.5|4480|4479.5|4479|565
1640939620000|2021-12-31 08:33:40|4480||4479.5||4480||4479.5||0
1640939630000|2021-12-31 08:33:50|4480|4479.5|4480|4479.5|4480|4479.5|4480|4479|133
1640939660000|2021-12-31 08:34:20|4479.5|4479|4479|4478|4479.5|4479|4479|4478|901
1640939680000|2021-12-31 08:34:40|4478.5||4478.5||4478.5||4478.5||0
1640939690000|2021-12-31 08:34:50|4478|4477.5|4478|4477.5|4478|4477.5|4478|4477.5|11
1640939710000|2021-12-31 08:35:10||4477||4477.5||4477.5||4477|131
1640939720000|2021-12-31 08:35:20|4477.5|4477|4477.5|4476.5|4478|4477|4477.5|4476.5|105
1640939730000|2021-12-31 08:35:30|4478|4477|4478|4477|4478|4477|4478|4477|238
1640939750000|2021-12-31 08:35:50||4477.5||4477.5||4477.5||4477.5|20
1640939760000|2021-12-31 08:36:00|4477.5|4477|4478|4477|4478|4477|4477.5|4477|295
1640939770000|2021-12-31 08:36:10|||||||||3
1640939780000|2021-12-31 08:36:20|4478.5|4477.5|4478.5|4477.5|4478.5|4478|4478.5|4477|1040
1640939790000|2021-12-31 08:36:30|4478|4477|4478|4477.5|4478|4477.5|4478|4477|0
1640939800000|2021-12-31 08:36:40||4477||4477||4477||4477|0
1640939810000|2021-12-31 08:36:50|4478.5|4477.5|4478.5|4477.5|4478.5|4477.5|4478|4477|226
1640939820000|2021-12-31 08:37:00|4478|4477|4478|4477|4478|4477|4478|4477|0
1640939830000|2021-12-31 08:37:10|4477.5|4476.5|4477|4476|4477.5|4476.5|4477|4476|320
1640939840000|2021-12-31 08:37:20|4476.5||4476.5||4476.5||4476.5||0
1640939870000|2021-12-31 08:37:50|4476|4475.5|4476|4475.5|4476|4475.5|4476|4475.5|112
1640939900000|2021-12-31 08:38:20|4475.5|4475|4475.5|4475|4475.5|4475|4475.5|4475|353
1640939930000|2021-12-31 08:38:50|4476|4475.5|4475.5|4475|4476|4475.5|4475.5|4475|936
1640939940000|2021-12-31 08:39:00|4475|4474.5|4473.5|4473|4475|4474.5|4473.5|4472.5|2836
1640939950000|2021-12-31 08:39:10||4472.5||4472.5||4473||4472.5|0
1640939960000|2021-12-31 08:39:20|4473||4473||4473||4473||0
1640939970000|2021-12-31 08:39:30|||||||||34
1640939980000|2021-12-31 08:39:40|4472.5|4472|4473|4472.5|4473|4472.5|4472.5|4471.5|372
1640939990000|2021-12-31 08:39:50|||||||||80
1640940000000|2021-12-31 08:40:00||4472||4472||4472||4472|108
1640940020000|2021-12-31 08:40:20|4472.5||4472.5||4472.5||4472.5||24
1640940030000|2021-12-31 08:40:30|4473|4472.5|4473|4472.5|4473|4472.5|4473|4472.5|625
1640940050000|2021-12-31 08:40:50|||||||||172
1640940060000|2021-12-31 08:41:00|4472.5|4472|4472.5|4472|4473|4472.5|4472.5|4472|278
1640940070000|2021-12-31 08:41:10|4472|4471.5|4472.5|4471.5|4472.5|4472|4472|4471.5|175
1640940080000|2021-12-31 08:41:20||4472||4472||4472||4472|0
1640940090000|2021-12-31 08:41:30||4471.5||4471.5||4471.5||4471.5|410
1640940100000|2021-12-31 08:41:40|4472||4472||4472||4472||177
1640940110000|2021-12-31 08:41:50|||||||||28
1640940120000|2021-12-31 08:42:00|||||||||1171
1640940130000|2021-12-31 08:42:10|4472.5|4472|4473|4472|4473|4472|4472.5|4472|1199
1640940140000|2021-12-31 08:42:20|4472.5|4472.5|4472.5|4472|4472.5|4472.5|4472.5|4472|0
1640940150000|2021-12-31 08:42:30|4473|4471.5|4473|4472.5|4473|4472.5|4473|4471.5|514
1640940170000|2021-12-31 08:42:50|4472.5|4472|4472.5|4472|4472.5|4472|4472.5|4472|382
1640940180000|2021-12-31 08:43:00||4471.5||4471.5||4471.5||4471.5|517
1640940190000|2021-12-31 08:43:10||4472||4471.5||4472||4471.5|0
1640940200000|2021-12-31 08:43:20|4473|4472|4473|4472.5|4473|4472.5|4473|4472|528
1640940210000|2021-12-31 08:43:30|4473.5|4473|4473|4472|4473.5|4473|4473|4472|1035
1640940220000|2021-12-31 08:43:40||4472.5||4472.5||4472.5||4472.5|0
1640940230000|2021-12-31 08:43:50|4473.5|4473|4473.5|4473|4473.5|4473|4473.5|4473|357
1640940240000|2021-12-31 08:44:00|||||||||20
1640940250000|2021-12-31 08:44:10|4474|4473.5|4474|4473|4474.5|4473.5|4474|4473|2425
1640940260000|2021-12-31 08:44:20|4473.5||4474||4474||4473.5||0
1640940290000|2021-12-31 08:44:50|4474.5|4473.5|4475.5|4474.5|4475.5|4475|4474.5|4473.5|4378
1640940300000|2021-12-31 08:45:00|4476|4475|4476|4475|4476.5|4475.5|4476|4475|2581
1640940310000|2021-12-31 08:45:10|||||||||150
1640940320000|2021-12-31 08:45:20|4475.5||4475.5||4475.5||4475.5||11
1640940340000|2021-12-31 08:45:40|4475|4474.5|4474.5|4473.5|4475|4474.5|4474|4473|1320
1640940350000|2021-12-31 08:45:50||4474||4473.5||4474||4473.5|100
1640940360000|2021-12-31 08:46:00|4474||4474||4474||4474||0
1640940370000|2021-12-31 08:46:10|4473.5|4473|4473.5|4473|4473.5|4473|4473.5|4473|902
1640940380000|2021-12-31 08:46:20|4473|4472.5|4472.5|4472|4473.5|4472.5|4472.5|4472|520
1640940390000|2021-12-31 08:46:30||4471.5||4472||4472||4471.5|935
1640940400000|2021-12-31 08:46:40||4471.5||4471.5||4471.5||4471.5|0
1640940410000|2021-12-31 08:46:50|4472|4471|4471.5|4471|4472|4471|4471.5|4471|695
1640940420000|2021-12-31 08:47:00|||||||||2
1640940430000|2021-12-31 08:47:10|4471|4470.5|4471|4470|4471|4470.5|4471|4470|530
1640940440000|2021-12-31 08:47:20||4470.5||4470||4470.5||4470|3
1640940450000|2021-12-31 08:47:30||4470.5||4470.5||4470.5||4470.5|0
1640940460000|2021-12-31 08:47:40|4471.5|4471|4471.5|4471|4471.5|4471|4471.5|4471|942
1640940470000|2021-12-31 08:47:50||4470.5||4470.5||4470.5||4470.5|409
1640940490000|2021-12-31 08:48:10||4471||4471||4471||4471|145
1640940500000|2021-12-31 08:48:20|||||||||65
1640940510000|2021-12-31 08:48:30|4472|4471.5|4472.5|4471.5|4472.5|4472|4472|4471.5|1862
1640940530000|2021-12-31 08:48:50|4472||4472.5||4472.5||4472||100
1640940540000|2021-12-31 08:49:00||4472||4471.5||4472||4471.5|0
1640940550000|2021-12-31 08:49:10||4472||4472||4472||4472|0
1640940570000|2021-12-31 08:49:30|4473|4472.5|4472.5|4472|4473|4472.5|4472.5|4472|903
1640940590000|2021-12-31 08:49:50|4473|4472.5|4473|4472.5|4473|4472.5|4473|4472.5|847
1640940600000|2021-12-31 08:50:00|4472.5|4472|4472.5|4472|4472.5|4472.5|4472.5|4472|0
1640940610000|2021-12-31 08:50:10|4473|4472.5|4472.5|4472|4473|4472.5|4472.5|4472|193
1640940620000|2021-12-31 08:50:20|||||||||100
1640940640000|2021-12-31 08:50:40|||||||||1203
1640940660000|2021-12-31 08:51:00|4472|4471.5|4472|4471.5|4472|4471.5|4472|4471.5|533
1640940670000|2021-12-31 08:51:10|4471.5|4471|4472|4471|4472|4471|4471.5|4470.5|1318
1640940680000|2021-12-31 08:51:20|4471.5|4470.5|4471|4470.5|4471.5|4470.5|4471|4470.5|100
1640940690000|2021-12-31 08:51:30|||||||||12
1640940700000|2021-12-31 08:51:40|||||||||100
1640940710000|2021-12-31 08:51:50|||||||||8
1640940730000|2021-12-31 08:52:10|4470.5|4470|4471|4470|4471|4470.5|4470.5|4470|1210
1640940740000|2021-12-31 08:52:20|4470.5|4470.5|4470.5|4470|4471|4470.5|4470.5|4470|321
1640940750000|2021-12-31 08:52:30|||||||||500
1640940760000|2021-12-31 08:52:40|||||||||389
1640940770000|2021-12-31 08:52:50|||||||||101
1640940790000|2021-12-31 08:53:10|4471|4470.5|4471|4470.5|4471|4470.5|4471|4470|1032
1640940800000|2021-12-31 08:53:20|||||||||124
1640940810000|2021-12-31 08:53:30|||||||||22
1640940820000|2021-12-31 08:53:40|4471.5|4471|4470.5|4470|4471.5|4471|4470.5|4470|3591
1640940830000|2021-12-31 08:53:50|||||||||85
1640940850000|2021-12-31 08:54:10|4471|4470.5|4470.5|4470|4471|4470.5|4470.5|4470|602
1640940880000|2021-12-31 08:54:40|4471|4470.5|4471.5|4471|4472|4471.5|4471|4470.5|949
1640940900000|2021-12-31 08:55:00|4471|4470.5|4471|4470.5|4471.5|4470.5|4471|4470.5|673
1640940910000|2021-12-31 08:55:10|4471.5||4471.5||4471.5||4471.5||180
1640940930000|2021-12-31 08:55:30||4471||4471||4471||4471|354
1640940940000|2021-12-31 08:55:40|4471|4470.5|4471|4470.5|4471.5|4471|4471|4470.5|237
1640940980000|2021-12-31 08:56:20|4470.5|4470|4471|4470|4471|4470|4470.5|4470|614
1640940990000|2021-12-31 08:56:30|4470.5||4470.5||4470.5||4470.5||39
1640941010000|2021-12-31 08:56:50|4470|4469.5|4470|4469.5|4470|4469.5|4470|4469.5|2596
1640941020000|2021-12-31 08:57:00|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|754
1640941080000|2021-12-31 08:58:00|||||||||647
1640941110000|2021-12-31 08:58:30|4469|4468.5|4468.5|4468|4469|4468.5|4468.5|4468|703
1640941140000|2021-12-31 08:59:00|4468|4467.5|4468|4467|4468|4467.5|4468|4467|459
1640941150000|2021-12-31 08:59:10|4467.5|4466.5|4467.5|4467|4467.5|4467|4467.5|4466.5|553
1640941160000|2021-12-31 08:59:20||4466.5||4467||4467||4466.5|0
1640941180000|2021-12-31 08:59:40|4468|4467.5|4468|4467.5|4468|4467.5|4468|4467.5|528
1640941190000|2021-12-31 08:59:50|4468.5|4468|4467.5|4467|4468.5|4468|4467|4466.5|2319
1640941200000|2021-12-31 09:00:00|4467|4466.5|4467.5|4466.5|4467.5|4467|4467|4466.5|240
1640941210000|2021-12-31 09:00:10||4467||4466.5||4467||4466.5|0
1640941220000|2021-12-31 09:00:20||4467||4466.5||4467||4466.5|11
1640941230000|2021-12-31 09:00:30||4467||4467||4467||4467|0
1640941240000|2021-12-31 09:00:40|||||||||124
1640941250000|2021-12-31 09:00:50|4468|4467.5|4468.5|4468|4468.5|4468|4468|4467.5|1155
1640941260000|2021-12-31 09:01:00|4469|4468.5|4469.5|4469|4470|4469.5|4469|4468.5|1589
1640941270000|2021-12-31 09:01:10|||||||||30
1640941290000|2021-12-31 09:01:30|4470|4469.5|4470.5|4470|4470.5|4470|4470|4469.5|706
1640941300000|2021-12-31 09:01:40|4470|4469.5|4470|4469.5|4470|4469.5|4470|4469.5|158
1640941310000|2021-12-31 09:01:50|4469.5|4469|4469.5|4469|4469.5|4469|4469|4468.5|1076
1640941320000|2021-12-31 09:02:00|4469|4468.5|4469|4468.5|4469.5|4469|4469|4468.5|161
1640941330000|2021-12-31 09:02:10|4468.5|4468|4468.5|4468|4468.5|4468|4468.5|4468|104
1640941340000|2021-12-31 09:02:20|4469|4468.5|4469|4468|4469|4468.5|4468.5|4468|72
1640941360000|2021-12-31 09:02:40||4468.5||4468.5||4468.5||4468.5|1000
1640941370000|2021-12-31 09:02:50|4469.5|4469|4469|4468.5|4469.5|4469|4469|4468.5|2349
1640941380000|2021-12-31 09:03:00|4469.5|4469|4469.5|4468.5|4469.5|4469|4469|4468.5|510
1640941390000|2021-12-31 09:03:10|4469||4469.5||4469.5||4469||0
1640941400000|2021-12-31 09:03:20|4469|4468|4469|4468.5|4469.5|4468.5|4468.5|4468|1375
1640941410000|2021-12-31 09:03:30|4469.5|4469|4469|4468|4469.5|4469|4468.5|4468|1382
1640941420000|2021-12-31 09:03:40|4468.5||4468.5||4468.5||4468.5||0
1640941440000|2021-12-31 09:04:00|||||||||343
1640941460000|2021-12-31 09:04:20|4468|4467.5|4468.5|4468|4468.5|4468|4468|4467.5|809
1640941480000|2021-12-31 09:04:40|||||||||7
1640941490000|2021-12-31 09:04:50|4469|4468.5|4468|4467.5|4469.5|4469|4468|4467.5|3673
1640941500000|2021-12-31 09:05:00|4467.5|4467|4468|4467|4468|4467|4467.5|4467|56
1640941510000|2021-12-31 09:05:10|4467.5|4466.5|4467.5|4467|4467.5|4467|4467|4466.5|492
1640941540000|2021-12-31 09:05:40|4468|4467.5|4468|4467.5|4468|4467.5|4468|4467.5|1136
1640941550000|2021-12-31 09:05:50|4468.5|4468|4469|4468.5|4469|4468.5|4468.5|4468|794
1640941560000|2021-12-31 09:06:00|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|195
1640941570000|2021-12-31 09:06:10|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468.5|1030
1640941580000|2021-12-31 09:06:20|4469.5|4469|4470|4469.5|4470|4469.5|4469.5|4469|1347
1640941590000|2021-12-31 09:06:30|4470.5|4470|4470|4469.5|4470.5|4470|4470|4469.5|2341
1640941610000|2021-12-31 09:06:50|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|688
1640941620000|2021-12-31 09:07:00|4469|4468.5|4470|4469.5|4470|4469.5|4469|4468.5|1478
1640941670000|2021-12-31 09:07:50|4469.5|4469|4470|4469|4470.5|4470|4469.5|4469|1708
1640941680000|2021-12-31 09:08:00|4469.5|4469.5|4470|4469.5|4470|4469.5|4469.5|4469.5|1246
1640941690000|2021-12-31 09:08:10|4470.5|4470|4470|4469.5|4470.5|4470|4470|4469.5|548
1640941700000|2021-12-31 09:08:20|4470.5|4470|4470|4469.5|4470.5|4470|4470|4469.5|903
1640941710000|2021-12-31 09:08:30|4470.5|4470|4470.5|4470|4470.5|4470|4470.5|4470|1000
1640941720000|2021-12-31 09:08:40|||||||||21
1640941740000|2021-12-31 09:09:00|4470|4469.5|4470|4469.5|4470.5|4470|4470|4469.5|258
1640941750000|2021-12-31 09:09:10|||||||||200
1640941760000|2021-12-31 09:09:20|||||||||100
1640941800000|2021-12-31 09:10:00|4470.5|4470|4470|4469.5|4470.5|4470|4470|4469.5|2157
1640941810000|2021-12-31 09:10:10|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|689
1640941820000|2021-12-31 09:10:20|4470|4469.5|4470|4469.5|4470|4469.5|4470|4469.5|588
1640941830000|2021-12-31 09:10:30|4470.5|4470|4469.5|4469|4470.5|4470|4469.5|4469|1230
1640941870000|2021-12-31 09:11:10|4470|4469.5|4470|4469.5|4470.5|4470|4470|4469.5|2749
1640941880000|2021-12-31 09:11:20|4470.5|4470|4470.5|4470|4470.5|4470|4470.5|4470|801
1640941890000|2021-12-31 09:11:30|||||||||6
1640941900000|2021-12-31 09:11:40|4470|4469.5|4470|4469.5|4470|4469.5|4470|4469.5|1024
1640941910000|2021-12-31 09:11:50|4470.5|4470|4470.5|4470|4470.5|4470|4470.5|4470|362
1640941920000|2021-12-31 09:12:00|4471|4469.5|4471.5|4471|4471.5|4471|4471|4469.5|416
1640941930000|2021-12-31 09:12:10|4472|4471.5|4472|4471.5|4472|4471.5|4472|4471.5|328
1640941940000|2021-12-31 09:12:20|4472.5|4472|4472.5|4472|4472.5|4472|4472|4471.5|589
1640942010000|2021-12-31 09:13:30|4473|4472.5|4472.5|4472|4473|4472.5|4472.5|4472|1180
1640942020000|2021-12-31 09:13:40|4472|4471.5|4471|4470.5|4472.5|4471.5|4471|4470.5|1475
1640942030000|2021-12-31 09:13:50||4470||4470||4470||4470|723
1640942040000|2021-12-31 09:14:00|4470.5|4470.5|4471|4470|4471|4470.5|4470.5|4470|353
1640942050000|2021-12-31 09:14:10|4470.5|4470.5|4471|4470|4471|4470.5|4470.5|4470|0
1640942060000|2021-12-31 09:14:20||4470.5||4470.5||4470.5||4470.5|0
1640942080000|2021-12-31 09:14:40|4471.5|4471|4471|4470.5|4471.5|4471|4471|4470.5|899
1640942110000|2021-12-31 09:15:10|||||||||243
1640942140000|2021-12-31 09:15:40|||||||||606
1640942150000|2021-12-31 09:15:50|||||||||100
1640942180000|2021-12-31 09:16:20|4470.5|4470|4470.5|4470|4471|4470|4470.5|4470|481
1640942220000|2021-12-31 09:17:00|||||||||10
1640942230000|2021-12-31 09:17:10|||||||||45
1640942270000|2021-12-31 09:17:50|4470|4469.5|4470|4469|4470|4469.5|4469.5|4469|3744
1640942280000|2021-12-31 09:18:00|4469.5||4469.5||4469.5||4469.5||500
1640942290000|2021-12-31 09:18:10|||||||||1
1640942300000|2021-12-31 09:18:20|4469|4468.5|4469.5|4469|4469.5|4469|4469|4468.5|637
1640942320000|2021-12-31 09:18:40|4469|4468.5|4469.5|4468.5|4469.5|4469|4469|4468.5|219
1640942330000|2021-12-31 09:18:50||4469||4469||4469||4469|0
1640942340000|2021-12-31 09:19:00|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468.5|100
1640942350000|2021-12-31 09:19:10|4468.5|4468|4468.5|4468|4468.5|4468|4468.5|4468|832
1640942360000|2021-12-31 09:19:20|4469|4468.5|4468.5|4468|4469|4468.5|4468.5|4468|825
1640942380000|2021-12-31 09:19:40|||||||||190
1640942390000|2021-12-31 09:19:50|4468|4467.5|4468|4467.5|4468|4467.5|4468|4467.5|1197
1640942400000|2021-12-31 09:20:00|||||||||89
1640942430000|2021-12-31 09:20:30|||||||||100
1640942440000|2021-12-31 09:20:40|4468.5|4468|4468.5|4468|4469|4468.5|4468.5|4468|1927
1640942500000|2021-12-31 09:21:40|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468.5|1709
1640942510000|2021-12-31 09:21:50|4468.5|4468|4469|4468|4469|4468.5|4468.5|4468|1246
1640942520000|2021-12-31 09:22:00|4468.5||4468.5||4468.5||4468.5||0
1640942530000|2021-12-31 09:22:10|||||||||54
1640942550000|2021-12-31 09:22:30|4468|4467.5|4468|4467.5|4468.5|4467.5|4468|4467.5|821
1640942560000|2021-12-31 09:22:40|4468.5||4468||4468.5||4468||0
1640942580000|2021-12-31 09:23:00|4468.5|4468|4468.5|4468|4468.5|4468|4468.5|4468|741
1640942590000|2021-12-31 09:23:10|||||||||46
1640942600000|2021-12-31 09:23:20|||||||||182
1640942610000|2021-12-31 09:23:30|||||||||150
1640942620000|2021-12-31 09:23:40|||||||||133
1640942630000|2021-12-31 09:23:50|4468|4467.5|4468.5|4468|4468.5|4468|4468|4467.5|682
1640942640000|2021-12-31 09:24:00|4469|4468.5|4468.5|4468|4469|4468.5|4468.5|4467.5|2031
1640942660000|2021-12-31 09:24:20|4469|4468.5|4469.5|4469|4469.5|4469|4469|4468.5|1207
1640942680000|2021-12-31 09:24:40|||||||||150
1640942700000|2021-12-31 09:25:00|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468.5|806
1640942720000|2021-12-31 09:25:20|4469.5|4469|4469.5|4469|4470|4469|4469.5|4469|1413
1640942730000|2021-12-31 09:25:30|4470|4469.5|4469.5|4469|4470|4469.5|4469.5|4469|790
1640942760000|2021-12-31 09:26:00|4470|4469.5|4470|4469.5|4470|4469.5|4470|4469.5|846
1640942770000|2021-12-31 09:26:10|4470.5|4470|4470.5|4470|4471|4470.5|4470.5|4470|586
1640942780000|2021-12-31 09:26:20|4470|4469.5|4470|4469.5|4470|4469.5|4469.5|4469|1670
1640942790000|2021-12-31 09:26:30||4469||4469.5||4469.5||4469|547
1640942800000|2021-12-31 09:26:40||4469||4469.5||4469.5||4469|0
1640942810000|2021-12-31 09:26:50|||||||||2
1640942850000|2021-12-31 09:27:30|4469.5|4469|4470.5|4470|4470.5|4470|4469.5|4469|3528
1640942860000|2021-12-31 09:27:40|4470|4469.5|4470.5|4470|4471|4470.5|4470|4469.5|1529
1640942870000|2021-12-31 09:27:50|4471|4470.5|4471|4470.5|4471|4470.5|4471|4470|541
1640942900000|2021-12-31 09:28:20|||||||||4
1640942940000|2021-12-31 09:29:00|||||||||223
1640942950000|2021-12-31 09:29:10|||||||||1
1640943010000|2021-12-31 09:30:10|4471.5|4471|4472|4471.5|4472|4471.5|4471.5|4471|2554
1640943020000|2021-12-31 09:30:20|4471.5|4471|4472|4471.5|4472|4471.5|4471.5|4471|1523
1640943030000|2021-12-31 09:30:30|4471.5|4471|4471.5|4471|4471.5|4471.5|4471.5|4471|0
1640943040000|2021-12-31 09:30:40|||||||||50
1640943060000|2021-12-31 09:31:00|4471|4470.5|4471.5|4471|4471.5|4471|4471|4470.5|803
1640943070000|2021-12-31 09:31:10|4472|4471.5|4472|4471|4472|4471.5|4472|4471|652
1640943080000|2021-12-31 09:31:20|4471.5||4471.5||4471.5||4471.5||0
1640943100000|2021-12-31 09:31:40|||||||||25
1640943110000|2021-12-31 09:31:50|4471|4470.5|4471|4470.5|4471|4470.5|4471|4470.5|524
1640943130000|2021-12-31 09:32:10|||||||||35
1640943150000|2021-12-31 09:32:30|||||||||101
1640943160000|2021-12-31 09:32:40|4470.5|4470|4470.5|4470|4470.5|4470|4470.5|4470|258
1640943170000|2021-12-31 09:32:50|||||||||155
1640943210000|2021-12-31 09:33:30|||||||||373
1640943230000|2021-12-31 09:33:50|||||||||133
1640943240000|2021-12-31 09:34:00|4470|4469.5|4469.5|4469|4470|4469.5|4469.5|4469|2424
1640943250000|2021-12-31 09:34:10|4469|4468.5|4469.5|4468.5|4469.5|4468.5|4469|4468.5|0
1640943260000|2021-12-31 09:34:20|4469|4469|4469.5|4469|4469.5|4469|4469|4468.5|260
1640943270000|2021-12-31 09:34:30|||||||||2
1640943280000|2021-12-31 09:34:40|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468.5|56
1640943300000|2021-12-31 09:35:00|||||||||515
1640943310000|2021-12-31 09:35:10|4468.5|4468|4469|4468|4469|4468.5|4468.5|4468|661
1640943320000|2021-12-31 09:35:20|4468.5|4468.5|4468|4467.5|4469|4468.5|4468|4467.5|1379
1640943330000|2021-12-31 09:35:30|4467.5|4467|4468|4467.5|4468.5|4468|4467.5|4467|976
1640943340000|2021-12-31 09:35:40||4467||4467.5||4467.5||4467|11
1640943350000|2021-12-31 09:35:50|4468.5|4468|4468.5|4468|4468.5|4468|4468.5|4468|484
1640943360000|2021-12-31 09:36:00|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468.5|268
1640943370000|2021-12-31 09:36:10|4468.5|4468|4468.5|4468|4468.5|4468|4468.5|4468|56
1640943410000|2021-12-31 09:36:50|4469|4468.5|4469|4468.5|4469|4468.5|4468.5|4468|2216
1640943430000|2021-12-31 09:37:10|4468.5|4468|4468.5|4468|4468.5|4468|4468.5|4468|736
1640943440000|2021-12-31 09:37:20|||||||||1000
1640943460000|2021-12-31 09:37:40|4469|4468.5|4468.5|4468|4469|4468.5|4468.5|4468|1114
1640943470000|2021-12-31 09:37:50|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468.5|212
1640943480000|2021-12-31 09:38:00|4468.5|4468|4469|4468.5|4469|4468.5|4468.5|4468|116
1640943490000|2021-12-31 09:38:10|4468.5|4468|4469|4468|4469|4468|4468.5|4468|0
1640943500000|2021-12-31 09:38:20|4469.5|4468.5|4469.5|4469|4469.5|4469|4469.5|4468.5|497
1640943510000|2021-12-31 09:38:30|4470|4469.5|4470|4469.5|4470|4469.5|4469.5|4469|578
1640943520000|2021-12-31 09:38:40||4469||4469||4469.5||4469|0
1640943530000|2021-12-31 09:38:50|4469.5||4469.5||4469.5||4469.5||0
1640943540000|2021-12-31 09:39:00|4470||4469.5||4470||4469.5||100
1640943560000|2021-12-31 09:39:20|4470|4469.5|4470|4469.5|4470|4469.5|4469.5|4469|56
1640943570000|2021-12-31 09:39:30|4469.5|4469|4470|4469.5|4470|4469.5|4469.5|4469|130
1640943590000|2021-12-31 09:39:50|4470.5|4470|4470|4469.5|4470.5|4470|4470|4469.5|1231
1640943600000|2021-12-31 09:40:00|4470.5|4470|4470.5|4470|4471|4470|4470.5|4470|335
1640943610000|2021-12-31 09:40:10|4471|4470.5|4471|4470|4471.5|4471|4470.5|4470|1374
1640943620000|2021-12-31 09:40:20|4471.5|4470.5|4471.5|4470.5|4471.5|4470.5|4471.5|4470.5|0
1640943640000|2021-12-31 09:40:40|4471||4471||4471||4471||0
1640943670000|2021-12-31 09:41:10|4470.5|4470|4471|4470.5|4471|4470.5|4470.5|4470|1336
1640943700000|2021-12-31 09:41:40|4471.5|4471|4471.5|4471|4471.5|4471|4471.5|4471|771
1640943720000|2021-12-31 09:42:00|4471|4470.5|4471|4470.5|4471|4470.5|4471|4470.5|274
1640943730000|2021-12-31 09:42:10|||||||||481
1640943750000|2021-12-31 09:42:30|4471.5|4471|4470.5|4470|4471.5|4471|4470.5|4470|2854
1640943760000|2021-12-31 09:42:40|4471||4471||4471||4471||0
1640943770000|2021-12-31 09:42:50|4471.5|4470.5|4471.5|4471|4472|4471.5|4471.5|4470.5|932
1640943780000|2021-12-31 09:43:00|||||||||3
1640943800000|2021-12-31 09:43:20|4472|4471.5|4471.5|4471|4472|4471.5|4471.5|4471|1045
1640943810000|2021-12-31 09:43:30|4472|4471.5|4472.5|4472|4472.5|4472|4472|4471.5|1046
1640943830000|2021-12-31 09:43:50|4473|4472.5|4473|4472.5|4473.5|4473|4473|4472|1119
1640943840000|2021-12-31 09:44:00|4473.5|4473|4473.5|4473|4474|4473.5|4473.5|4473|724
1640943860000|2021-12-31 09:44:20||4472.5||4473||4473||4472.5|188
1640943880000|2021-12-31 09:44:40|4474|4473.5|4474|4473.5|4474|4473.5|4474|4473.5|397
1640943890000|2021-12-31 09:44:50|4474.5|4474|4474.5|4474|4474.5|4474|4474.5|4474|181
1640943900000|2021-12-31 09:45:00|4474|4473.5|4474.5|4474|4474.5|4474|4474|4473.5|404
1640943910000|2021-12-31 09:45:10|4474|4473.5|4474.5|4473.5|4474.5|4473.5|4474|4473.5|156
1640943920000|2021-12-31 09:45:20|4474|4473|4474|4473.5|4474|4473.5|4473.5|4473|1930
1640943930000|2021-12-31 09:45:30|||||||||482
1640943940000|2021-12-31 09:45:40|4474.5|4474|4475.5|4475|4475.5|4475|4474.5|4474|1411
1640943960000|2021-12-31 09:46:00|4476||4476||4476||4476||200
1640943970000|2021-12-31 09:46:10|4475.5|4474.5|4475|4474.5|4475.5|4474.5|4475|4474.5|1298
1640943980000|2021-12-31 09:46:20|||||||||3
1640944000000|2021-12-31 09:46:40|||||||||364
1640944010000|2021-12-31 09:46:50|||||||||13
1640944050000|2021-12-31 09:47:30|||||||||9
1640944060000|2021-12-31 09:47:40|||||||||177
1640944070000|2021-12-31 09:47:50|4474.5|4474|4474|4473.5|4474.5|4474|4474|4473.5|756
1640944090000|2021-12-31 09:48:10||4473||4473||4473||4473|0
1640944120000|2021-12-31 09:48:40|4473.5||4473.5||4473.5||4473.5||105
1640944130000|2021-12-31 09:48:50|4474|4473.5|4474|4473.5|4474.5|4473.5|4474|4473|1919
1640944140000|2021-12-31 09:49:00|||||||||42
1640944150000|2021-12-31 09:49:10|4473.5|4473|4474|4473|4474|4473|4473.5|4473|572
1640944160000|2021-12-31 09:49:20|4473.5||4473.5||4474||4473.5||0
1640944170000|2021-12-31 09:49:30|||||||||12
1640944180000|2021-12-31 09:49:40|||||||||120
1640944190000|2021-12-31 09:49:50|||||||||231
1640944200000|2021-12-31 09:50:00|4474|4473.5|4474|4473.5|4474|4473.5|4474|4473.5|392
1640944210000|2021-12-31 09:50:10|4473.5|4473|4472.5|4472|4473.5|4473|4472.5|4472|1951
1640944220000|2021-12-31 09:50:20|||||||||11
1640944230000|2021-12-31 09:50:30|||||||||350
1640944240000|2021-12-31 09:50:40|4473|4472.5|4473|4472.5|4473|4472.5|4473|4472.5|1641
1640944250000|2021-12-31 09:50:50|||||||||36
1640944290000|2021-12-31 09:51:30|4473.5|4473|4474|4473.5|4474|4473.5|4473.5|4473|1034
1640944300000|2021-12-31 09:51:40|4474.5|4474|4474|4473.5|4474.5|4474|4474|4473.5|914
1640944320000|2021-12-31 09:52:00|4474.5||4474||4474.5||4474||4
1640944330000|2021-12-31 09:52:10|4473.5|4473|4475|4474|4475|4474.5|4473.5|4473|895
1640944340000|2021-12-31 09:52:20|4474.5|4474.5|4475|4474|4475|4474.5|4474.5|4474|350
1640944350000|2021-12-31 09:52:30||4474.5||4474.5||4474.5||4474.5|0
1640944360000|2021-12-31 09:52:40|4475.5|4475|4476.5|4475.5|4476.5|4476|4475.5|4475|644
1640944370000|2021-12-31 09:52:50|4476|4476|4476|4475.5|4476.5|4476|4476|4475.5|129
1640944410000|2021-12-31 09:53:30|4475.5|4475|4476|4475.5|4476|4475.5|4475.5|4475|100
1640944420000|2021-12-31 09:53:40|4475.5|4475|4476|4475|4476|4475|4475.5|4475|629
1640944430000|2021-12-31 09:53:50|4475.5|4475.5|4475.5|4475|4476|4475.5|4475.5|4475|100
1640944450000|2021-12-31 09:54:10|||||||||29
1640944460000|2021-12-31 09:54:20|4475|4474.5|4475|4474.5|4475|4474.5|4475|4474.5|878
1640944480000|2021-12-31 09:54:40|4475.5|4475|4476|4475.5|4476|4475.5|4475.5|4475|1559
1640944500000|2021-12-31 09:55:00|4475.5|4475|4475.5|4475|4475.5|4475|4475.5|4475|941
1640944520000|2021-12-31 09:55:20|4476|4475.5|4476|4475.5|4476|4475.5|4476|4475.5|114
1640944530000|2021-12-31 09:55:30||4475||4475.5||4475.5||4475|0
1640944550000|2021-12-31 09:55:50|4475.5|4475|4474.5|4474|4475.5|4475|4474.5|4474|2035
1640944570000|2021-12-31 09:56:10|4474|4473.5|4474.5|4473.5|4474.5|4473.5|4474|4473.5|25
1640944580000|2021-12-31 09:56:20|4475|4474|4475|4474.5|4475|4474.5|4475|4474|525
1640944600000|2021-12-31 09:56:40|||||||||50
1640944620000|2021-12-31 09:57:00|||||||||100
1640944640000|2021-12-31 09:57:20|4475.5|4475|4475|4474|4475.5|4475|4475|4474|1219
1640944650000|2021-12-31 09:57:30|4474.5|4474.5|4474.5|4474|4475|4474.5|4474.5|4474|0
1640944670000|2021-12-31 09:57:50|4474|4473.5|4474.5|4473.5|4474.5|4473.5|4474|4473.5|106
1640944680000|2021-12-31 09:58:00|4474|4474|4474|4473.5|4474|4474|4474|4473.5|515
1640944700000|2021-12-31 09:58:20|||||||||100
1640944730000|2021-12-31 09:58:50|4474.5|4474|4475|4474.5|4475|4474.5|4474.5|4474|504
1640944740000|2021-12-31 09:59:00|4474.5|4474|4475|4474.5|4475.5|4475|4474.5|4474|1302
1640944750000|2021-12-31 09:59:10|||||||||5
1640944760000|2021-12-31 09:59:20|4475.5|4475|4476|4475.5|4476|4475.5|4475.5|4475|629
1640944810000|2021-12-31 10:00:10|4476.5|4476|4477|4476.5|4477|4476.5|4476.5|4476|3187
1640944840000|2021-12-31 10:00:40|4476.5|4476|4476.5|4476|4476.5|4476|4476.5|4476|1819
1640944860000|2021-12-31 10:01:00|4476|4475.5|4476|4475.5|4476.5|4476|4476|4475.5|1113
1640944870000|2021-12-31 10:01:10|4476.5|4475|4475.5|4475|4476.5|4475.5|4475.5|4475|717
1640944880000|2021-12-31 10:01:20|4475|4474.5|4475.5|4475|4475.5|4475|4475|4474.5|847
1640944890000|2021-12-31 10:01:30|4475|4474.5|4475|4474.5|4475|4474.5|4475|4474.5|503
1640944930000|2021-12-31 10:02:10|4474.5|4474|4475|4474|4475|4474.5|4474.5|4474|828
1640944950000|2021-12-31 10:02:30|4474.5||4474.5||4474.5||4474.5||0
1640944960000|2021-12-31 10:02:40|4474|4473.5|4474|4473.5|4474|4473.5|4474|4473.5|923
1640944970000|2021-12-31 10:02:50|4474.5|4474|4474.5|4473.5|4474.5|4474|4474.5|4473.5|26
1640944990000|2021-12-31 10:03:10|4474||4474||4474.5||4474||0
1640945000000|2021-12-31 10:03:20|4474.5||4474.5||4474.5||4474||0
1640945010000|2021-12-31 10:03:30||4474||4474||4474||4474|0
1640945020000|2021-12-31 10:03:40|4475|4474.5|4474.5|4474|4475|4474.5|4474.5|4474|2546
1640945030000|2021-12-31 10:03:50|4474|4473.5|4474.5|4473.5|4474.5|4474|4474|4473.5|809
1640945040000|2021-12-31 10:04:00||4474||4474||4474||4474|0
1640945050000|2021-12-31 10:04:10|4474|4473.5|4474.5|4473.5|4474.5|4474|4474|4473.5|662
1640945060000|2021-12-31 10:04:20|4474||4474||4474||4474||0
1640945070000|2021-12-31 10:04:30|||||||||202
1640945080000|2021-12-31 10:04:40|4474.5|4474|4474.5|4473.5|4474.5|4474|4474|4473.5|531
1640945090000|2021-12-31 10:04:50|4474||4474||4474||4474||133
1640945100000|2021-12-31 10:05:00|4474.5|4474|4474.5|4473.5|4474.5|4474|4474.5|4473.5|580
1640945110000|2021-12-31 10:05:10|4474|4474|4474|4473.5|4474.5|4474|4474|4473.5|402
1640945120000|2021-12-31 10:05:20|||||||||25
1640945130000|2021-12-31 10:05:30|4474.5|4474|4474|4473.5|4474.5|4474|4474|4473.5|329
1640945140000|2021-12-31 10:05:40|4473.5|4473|4474|4473.5|4474|4473.5|4473.5|4473|751
1640945150000|2021-12-31 10:05:50|4473.5|4473|4473.5|4473|4473.5|4473|4473.5|4473|395
1640945190000|2021-12-31 10:06:30|4473|4472.5|4473|4472.5|4473.5|4473|4473|4472.5|720
1640945220000|2021-12-31 10:07:00|4472.5|4472|4472.5|4472|4472.5|4472|4472|4471.5|1355
1640945250000|2021-12-31 10:07:30|4472|4471.5|4472.5|4472|4472.5|4472|4472|4471.5|562
1640945260000|2021-12-31 10:07:40|4473|4472.5|4473|4472.5|4473|4472.5|4473|4472.5|1099
1640945270000|2021-12-31 10:07:50|4472.5|4472|4472.5|4472|4473|4472|4472.5|4472|383
1640945280000|2021-12-31 10:08:00|4473||4472.5||4473||4472.5||18
1640945320000|2021-12-31 10:08:40|4473|4472.5|4473.5|4473|4473.5|4473|4473|4472.5|1125
1640945360000|2021-12-31 10:09:20|||||||||13
1640945370000|2021-12-31 10:09:30|4474|4473.5|4474|4473.5|4474|4473.5|4474|4473.5|735
1640945380000|2021-12-31 10:09:40|4474.5|4474|4475|4474|4475|4474|4474.5|4474|483
1640945400000|2021-12-31 10:10:00||4474.5||4474.5||4474.5||4474.5|0
1640945420000|2021-12-31 10:10:20|||||||||205
1640945430000|2021-12-31 10:10:30|||||||||75
1640945440000|2021-12-31 10:10:40|4475.5|4475|4476|4475.5|4476|4475.5|4475.5|4474.5|1712
1640945460000|2021-12-31 10:11:00|4475.5|4475|4475.5|4475|4475.5|4475|4475.5|4475|664
1640945470000|2021-12-31 10:11:10|||||||||113
1640945500000|2021-12-31 10:11:40|4476|4475.5|4476|4475.5|4476|4475.5|4476|4475.5|719
1640945520000|2021-12-31 10:12:00|||||||||150
1640945540000|2021-12-31 10:12:20|4475.5|4475|4476|4475|4476|4475|4475.5|4475|783
1640945560000|2021-12-31 10:12:40|4475.5||4475.5||4475.5||4475.5||0
1640945590000|2021-12-31 10:13:10|4476|4475.5|4476|4475.5|4476|4475.5|4476|4475.5|947
1640945600000|2021-12-31 10:13:20|4476.5|4476|4475.5|4474.5|4476.5|4476|4475|4474.5|1584
1640945630000|2021-12-31 10:13:50|4475||4475||4475||4475||0
1640945640000|2021-12-31 10:14:00|4474.5|4474|4474.5|4474|4474.5|4474|4474.5|4474|142
1640945650000|2021-12-31 10:14:10|4475|4474.5|4474.5|4474|4475|4474.5|4474.5|4474|156
1640945660000|2021-12-31 10:14:20|4475|4474.5|4475|4474.5|4475|4474.5|4474.5|4474|0
1640945680000|2021-12-31 10:14:40|4475.5|4475|4475.5|4475|4475.5|4475|4475.5|4475|710
1640945690000|2021-12-31 10:14:50|4476|4475.5|4476|4475|4476|4475.5|4475.5|4475|56
1640945700000|2021-12-31 10:15:00|4475.5||4476||4476||4475.5||0
1640945710000|2021-12-31 10:15:10|4475.5|4474.5|4475.5|4475|4475.5|4475|4475|4474.5|2075
1640945720000|2021-12-31 10:15:20|4475|4474.5|4475.5|4474.5|4475.5|4475|4475|4474.5|267
1640945730000|2021-12-31 10:15:30|4475|4475|4475|4474.5|4475|4475|4475|4474.5|30
1640945740000|2021-12-31 10:15:40|4475.5|4475|4475.5|4475|4475.5|4475|4475.5|4475|186
1640945780000|2021-12-31 10:16:20|4475|4474.5|4474|4473.5|4475|4474.5|4474|4473.5|2077
1640945810000|2021-12-31 10:16:50|4473.5|4473|4473.5|4473|4474|4473.5|4473.5|4473|394
1640945820000|2021-12-31 10:17:00|||||||||100
1640945830000|2021-12-31 10:17:10|4474|4473.5|4473.5|4473|4474|4473.5|4473.5|4473|737
1640945840000|2021-12-31 10:17:20|||||||||412
1640945860000|2021-12-31 10:17:40|||||||||30
1640945880000|2021-12-31 10:18:00|4473|4472.5|4473|4472.5|4473.5|4472.5|4473|4472.5|2380
1640945900000|2021-12-31 10:18:20|4473.5|4473|4473|4472.5|4473.5|4473|4473|4472.5|1218
1640945930000|2021-12-31 10:18:50|4472.5|4472|4471.5|4471|4472.5|4472|4471.5|4471|1023
1640945960000|2021-12-31 10:19:20||4470.5||4470.5||4470.5||4470.5|523
1640945970000|2021-12-31 10:19:30|4471|4471|4471.5|4471|4471.5|4471|4471|4471|1516
1640945990000|2021-12-31 10:19:50|4472|4471.5|4473|4472.5|4473|4472.5|4472|4471.5|1193
1640946010000|2021-12-31 10:20:10|4472.5|4472|4473|4472.5|4473|4472.5|4472.5|4472|1084
1640946030000|2021-12-31 10:20:30|4473.5|4473|4474.5|4474|4474.5|4474|4473.5|4473|844
1640946050000|2021-12-31 10:20:50|4475|4474.5|4475|4474|4475|4474.5|4474.5|4474|292
1640946060000|2021-12-31 10:21:00|4474.5||4474.5||4475||4474.5||0
1640946080000|2021-12-31 10:21:20|4475|4474.5|4475|4474.5|4475|4474.5|4475|4474.5|205
1640946090000|2021-12-31 10:21:30|4474.5|4474|4474.5|4474|4474.5|4474|4474.5|4474|718
1640946120000|2021-12-31 10:22:00|||||||||3
1640946140000|2021-12-31 10:22:20|4474|4473.5|4474|4473|4474.5|4473.5|4473.5|4473|1353
1640946150000|2021-12-31 10:22:30|4473.5|4473.5|4473.5|4472.5|4474|4473.5|4473|4472.5|3046
1640946180000|2021-12-31 10:23:00|4473||4473||4473.5||4473||10
1640946200000|2021-12-31 10:23:20|4472.5|4472|4472|4471.5|4473|4472|4472|4471.5|1833
1640946210000|2021-12-31 10:23:30|4472.5|4472|4472.5|4472|4472.5|4472|4472.5|4472|212
1640946220000|2021-12-31 10:23:40|4473|4472.5|4473.5|4473|4473.5|4473|4473|4472.5|1064
1640946230000|2021-12-31 10:23:50||4472.5||4473||4473||4472.5|580
1640946280000|2021-12-31 10:24:40|4474|4473.5|4474|4473.5|4474|4473.5|4474|4473|419
1640946290000|2021-12-31 10:24:50|||||||||5
1640946310000|2021-12-31 10:25:10|4475|4474|4474|4473.5|4475|4474|4474|4473.5|1765
1640946320000|2021-12-31 10:25:20|4474.5|4474|4474.5|4474|4474.5|4474|4474.5|4474|0
1640946340000|2021-12-31 10:25:40|4475||4474.5||4475||4474.5||564
1640946350000|2021-12-31 10:25:50|||||||||4
1640946370000|2021-12-31 10:26:10|4475|4474.5|4475|4474.5|4475|4474.5|4475|4474.5|36
1640946380000|2021-12-31 10:26:20|4475.5|4475|4475.5|4475|4476|4475.5|4475.5|4475|517
1640946390000|2021-12-31 10:26:30|||||||||17
1640946400000|2021-12-31 10:26:40|4476|4475.5|4476|4475.5|4476|4475.5|4476|4475.5|33
1640946410000|2021-12-31 10:26:50|||||||||21
1640946420000|2021-12-31 10:27:00|4475.5|4475|4475.5|4475|4475.5|4475|4475.5|4475|432
1640946440000|2021-12-31 10:27:20|||||||||100
1640946460000|2021-12-31 10:27:40|4476|4475.5|4476|4475.5|4476|4475.5|4476|4475.5|184
1640946470000|2021-12-31 10:27:50|||||||||58
1640946480000|2021-12-31 10:28:00|4475.5|4475|4476|4475.5|4476|4475.5|4475.5|4475|288
1640946490000|2021-12-31 10:28:10||4475||4475.5||4475.5||4475|15
1640946500000|2021-12-31 10:28:20|4475.5|4475|4475|4474.5|4475.5|4475|4475|4474.5|489
1640946510000|2021-12-31 10:28:30||4474||4474||4474||4474|0
1640946520000|2021-12-31 10:28:40|4474.5|4474.5|4475|4474.5|4475|4474.5|4474.5|4474|448
1640946540000|2021-12-31 10:29:00||4474||4474||4474.5||4474|946
1640946560000|2021-12-31 10:29:20|4474.5|4474.5|4475|4474.5|4475|4474.5|4474.5|4474.5|0
1640946590000|2021-12-31 10:29:50|||||||||150
1640946600000|2021-12-31 10:30:00|4474.5|4474|4475|4474.5|4475|4474.5|4474.5|4474|1576
1640946620000|2021-12-31 10:30:20|4475.5|4475|4475.5|4474.5|4475.5|4475|4475.5|4474.5|1276
1640946640000|2021-12-31 10:30:40|||||||||25
1640946650000|2021-12-31 10:30:50|4475|4475|4476|4475.5|4476|4475.5|4475|4475|433
1640946680000|2021-12-31 10:31:20|||||||||120
1640946690000|2021-12-31 10:31:30|||||||||117
1640946700000|2021-12-31 10:31:40|4476.5|4476|4476.5|4476|4476.5|4476|4476.5|4476|576
1640946710000|2021-12-31 10:31:50|4476|4475.5|4476.5|4476|4476.5|4476|4476|4475.5|56
1640946720000|2021-12-31 10:32:00|4476|4475.5|4476|4475.5|4476|4475.5|4476|4475.5|2085
1640946750000|2021-12-31 10:32:30|||||||||10
1640946760000|2021-12-31 10:32:40|||||||||1
1640946770000|2021-12-31 10:32:50|||||||||20
1640946780000|2021-12-31 10:33:00|4476.5|4476|4476|4475.5|4476.5|4476|4476|4475.5|1573
1640946790000|2021-12-31 10:33:10|4476.5|4476|4476.5|4476|4476.5|4476|4476.5|4476|512
1640946800000|2021-12-31 10:33:20||4475.5||4476||4476||4475.5|0
1640946810000|2021-12-31 10:33:30|||||||||1
1640946840000|2021-12-31 10:34:00|||||||||13
1640946850000|2021-12-31 10:34:10|4476|4475.5|4476|4475.5|4476|4475.5|4476|4475.5|622
1640946880000|2021-12-31 10:34:40||4475||4475.5||4475.5||4475|1125
1640946900000|2021-12-31 10:35:00|||||||||100
1640946930000|2021-12-31 10:35:30|4475.5|4475|4475.5|4475|4475.5|4475|4475.5|4475|368
1640946940000|2021-12-31 10:35:40|||||||||300
1640946950000|2021-12-31 10:35:50|||||||||232
1640947000000|2021-12-31 10:36:40|||||||||146
1640947020000|2021-12-31 10:37:00|4476||4476||4476||4476||500
1640947060000|2021-12-31 10:37:40|4475.5||4475.5||4475.5||4475.5||0
1640947080000|2021-12-31 10:38:00|||||||||200
1640947120000|2021-12-31 10:38:40|||||||||147
1640947170000|2021-12-31 10:39:30|||||||||200
1640947180000|2021-12-31 10:39:40|||||||||518
1640947230000|2021-12-31 10:40:30|||||||||650
1640947240000|2021-12-31 10:40:40|||||||||121
1640947250000|2021-12-31 10:40:50|4476|4475.5|4475.5|4475|4476|4475.5|4475.5|4475|601
1640947300000|2021-12-31 10:41:40|4475|4474.5|4473.5|4472.5|4475|4474.5|4473|4472.5|8822
1640947310000|2021-12-31 10:41:50|4473|4473|4473.5|4473|4474|4473|4472.5|4472|4095
1640947320000|2021-12-31 10:42:00|4473|4472.5|4472|4471.5|4473|4472.5|4472|4471.5|5025
1640947330000|2021-12-31 10:42:10|4471.5|4471|4471.5|4471|4471.5|4471|4471.5|4471|0
1640947340000|2021-12-31 10:42:20|4471|4470.5|4471|4470.5|4471|4470.5|4471|4470.5|984
1640947360000|2021-12-31 10:42:40|||||||||166
1640947380000|2021-12-31 10:43:00|4471.5|4471|4472|4471.5|4472.5|4472|4471.5|4471|4063
1640947390000|2021-12-31 10:43:10|4472.5|4472|4472.5|4472|4472.5|4472|4472.5|4472|467
1640947400000|2021-12-31 10:43:20|4473|4472.5|4473.5|4473|4473.5|4473|4473|4472.5|998
1640947430000|2021-12-31 10:43:50|4473|4472.5|4473|4472.5|4473|4472.5|4473|4472.5|614
1640947440000|2021-12-31 10:44:00|||||||||150
1640947460000|2021-12-31 10:44:20|||||||||283
1640947480000|2021-12-31 10:44:40|4472.5|4472|4473|4472.5|4473|4472.5|4472.5|4472|617
1640947500000|2021-12-31 10:45:00|4472.5|4472|4472.5|4472|4472.5|4472|4472.5|4472|756
1640947510000|2021-12-31 10:45:10|4473|4472.5|4472.5|4472|4473|4472.5|4472.5|4472|79
1640947520000|2021-12-31 10:45:20|||||||||20
1640947530000|2021-12-31 10:45:30|||||||||777
1640947550000|2021-12-31 10:45:50|||||||||200
1640947570000|2021-12-31 10:46:10||4471.5||4471.5||4471.5||4471.5|354
1640947580000|2021-12-31 10:46:20|4472|4472|4472.5|4472|4472.5|4472|4472|4472|56
1640947620000|2021-12-31 10:47:00|4472|4471.5|4472|4471.5|4472|4471.5|4472|4471.5|464
1640947640000|2021-12-31 10:47:20|4471.5|4471|4472|4471.5|4472|4471.5|4471.5|4471|916
1640947660000|2021-12-31 10:47:40|||||||||111
1640947670000|2021-12-31 10:47:50|4471.5|4471|4471|4470.5|4471.5|4471|4471|4470.5|807
1640947680000|2021-12-31 10:48:00|||||||||6
1640947690000|2021-12-31 10:48:10|4471.5|4471|4471.5|4471|4471.5|4471|4471|4470|2909
1640947710000|2021-12-31 10:48:30|||||||||400
1640947720000|2021-12-31 10:48:40|4472|4471.5|4472.5|4472|4472.5|4472|4472|4471.5|707
1640947730000|2021-12-31 10:48:50|4472|4471.5|4472|4471.5|4472|4471.5|4472|4471.5|256
1640947740000|2021-12-31 10:49:00|4471.5|4471|4472|4471|4472|4471.5|4471.5|4471|2294
1640947750000|2021-12-31 10:49:10|4471.5|4471.5|4472.5|4472|4472.5|4472|4471.5|4471|1027
1640947770000|2021-12-31 10:49:30|4473|4472.5|4473|4472.5|4473|4472.5|4473|4472.5|666
1640947780000|2021-12-31 10:49:40|4472.5|4472|4472.5|4472|4473|4472|4472.5|4472|641
1640947800000|2021-12-31 10:50:00|4473|4472.5|4473|4472.5|4473|4472.5|4473|4472.5|372
1640947810000|2021-12-31 10:50:10|||||||||3
1640947820000|2021-12-31 10:50:20|4473.5|4473|4473.5|4472.5|4473.5|4473|4473|4472.5|1018
1640947830000|2021-12-31 10:50:30|4473||4473||4473.5||4473||0
1640947850000|2021-12-31 10:50:50|4473.5|4473|4473|4472.5|4473.5|4473|4473|4472.5|1284
1640947860000|2021-12-31 10:51:00|4473.5|4473|4473.5|4472.5|4473.5|4473|4473.5|4472.5|616
1640947870000|2021-12-31 10:51:10|4474|4473|4473.5|4472.5|4474|4473|4473.5|4472.5|1128
1640947900000|2021-12-31 10:51:40|4473||4473||4473||4473||0
1640947910000|2021-12-31 10:51:50|4473.5|4473|4474.5|4474|4474.5|4474|4473.5|4473|2784
1640947920000|2021-12-31 10:52:00|||||||||219
1640947930000|2021-12-31 10:52:10|||||||||68
1640947950000|2021-12-31 10:52:30|||||||||3
1640947960000|2021-12-31 10:52:40|4474|4473.5|4474.5|4474|4474.5|4474|4474|4473.5|1348
1640947970000|2021-12-31 10:52:50|4475|4474.5|4475.5|4475|4475.5|4475|4475|4474.5|1014
1640947980000|2021-12-31 10:53:00||4474.5||4474.5||4475||4474.5|0
1640947990000|2021-12-31 10:53:10|4475||4475||4475.5||4475||0
1640948000000|2021-12-31 10:53:20|4474.5|4474|4475|4474.5|4475.5|4475|4474.5|4474|5330
1640948020000|2021-12-31 10:53:40|4475.5|4475|4475.5|4475|4475.5|4475|4475.5|4475|160
1640948030000|2021-12-31 10:53:50|4476|4475.5|4476|4475.5|4476|4475.5|4476|4475.5|772
1640948040000|2021-12-31 10:54:00|4476.5|4476|4477|4476.5|4477|4476.5|4476.5|4476|595
1640948050000|2021-12-31 10:54:10|||||||||17
1640948090000|2021-12-31 10:54:50|||||||||1585
1640948100000|2021-12-31 10:55:00|4477.5|4477|4477.5|4477|4477.5|4477|4477.5|4477|1128
1640948140000|2021-12-31 10:55:40|4477|4476.5|4477|4476.5|4477|4476.5|4477|4476.5|1079
1640948150000|2021-12-31 10:55:50|4476.5|4476|4476.5|4476|4476.5|4476|4476.5|4476|1050
1640948170000|2021-12-31 10:56:10|4476|4475.5|4476|4475.5|4476|4475.5|4476|4475.5|257
1640948200000|2021-12-31 10:56:40|4476.5|4476|4476.5|4476|4476.5|4476|4476|4475.5|657
1640948210000|2021-12-31 10:56:50|4477|4476.5|4476.5|4475.5|4477.5|4476.5|4476|4475.5|5107
1640948220000|2021-12-31 10:57:00|4476|4476|4476|4475.5|4476|4476|4475|4474|2532
1640948230000|2021-12-31 10:57:10|||||||||475
1640948250000|2021-12-31 10:57:30|4476.5|4476|4476.5|4476|4476.5|4476|4476.5|4475.5|750
1640948270000|2021-12-31 10:57:50|4476|4475.5|4476|4475.5|4476|4475.5|4476|4475.5|475
1640948280000|2021-12-31 10:58:00|4475.5|4475|4475.5|4475|4475.5|4475|4475|4474.5|2812
1640948300000|2021-12-31 10:58:20|4476.5|4475.5|4477|4476|4477|4476.5|4476.5|4475.5|3103
1640948310000|2021-12-31 10:58:30|4476.5|4475.5|4475.5|4475|4476.5|4475.5|4475.5|4474.5|3063
1640948320000|2021-12-31 10:58:40|4476|4475.5|4476|4475.5|4476|4475.5|4476|4475.5|340
1640948330000|2021-12-31 10:58:50|4476.5|4476|4476|4475.5|4476.5|4476|4476|4475.5|620
1640948340000|2021-12-31 10:59:00|||||||||134
1640948350000|2021-12-31 10:59:10|4476.5|4476|4477.5|4477|4477.5|4477|4476.5|4476|1571
1640948370000|2021-12-31 10:59:30|4478|4477.5|4478.5|4477.5|4479|4478.5|4478|4477.5|5235
1640948390000|2021-12-31 10:59:50|||||||||15
1640948400000|2021-12-31 11:00:00|4478|4478|4478|4477|4478|4478|4477.5|4477|3216
1640948410000|2021-12-31 11:00:10||4477.5||4477.5||4477.5||4477.5|0
1640948420000|2021-12-31 11:00:20|4478.5|4478|4478|4477.5|4478.5|4478|4478|4477.5|891
1640948430000|2021-12-31 11:00:30|4478.5|4478|4478.5|4478|4478.5|4478|4478.5|4478|113
1640948440000|2021-12-31 11:00:40|4479|4478.5|4479|4478.5|4479|4478.5|4479|4478.5|207
1640948470000|2021-12-31 11:01:10|4478.5|4478|4478.5|4478|4478.5|4478|4478.5|4478|1493
1640948500000|2021-12-31 11:01:40|4479|4478.5|4478.5|4478|4479|4478.5|4478.5|4478|737
1640948520000|2021-12-31 11:02:00|4478|4477.5|4478|4477.5|4478|4477.5|4478|4477.5|100
1640948530000|2021-12-31 11:02:10|4477.5|4477|4477.5|4477|4477.5|4477|4477.5|4477|824
1640948550000|2021-12-31 11:02:30|4478|4477.5|4478|4477|4478|4477.5|4478|4477|462
1640948580000|2021-12-31 11:03:00|4477.5|4477.5|4477.5|4477|4477.5|4477.5|4477.5|4477|156
1640948590000|2021-12-31 11:03:10|4477|4476.5|4477.5|4477|4477.5|4477|4477|4476.5|620
1640948610000|2021-12-31 11:03:30|4477|4476.5|4477.5|4476.5|4477.5|4476.5|4477|4476.5|253
1640948640000|2021-12-31 11:04:00|4477|4476|4476.5|4476|4477|4476.5|4476.5|4476|1104
1640948670000|2021-12-31 11:04:30|4476|4475.5|4475.5|4475|4476|4475.5|4475.5|4475|113
1640948680000|2021-12-31 11:04:40|4475|4474.5|4475|4474.5|4475|4474.5|4475|4474.5|0
1640948690000|2021-12-31 11:04:50||4474||4474.5||4474.5||4474|0
1640948700000|2021-12-31 11:05:00|4474.5|4474|4474.5|4474|4475|4474.5|4474.5|4474|610
1640948710000|2021-12-31 11:05:10|4474|4473.5|4474.5|4474|4474.5|4474|4474|4473.5|669
1640948720000|2021-12-31 11:05:20|4474|4473.5|4474|4473.5|4474|4473.5|4474|4473.5|822
1640948750000|2021-12-31 11:05:50|4473.5|4473|4471.5|4471|4473.5|4473|4471.5|4471|6305
1640948760000|2021-12-31 11:06:00|4472|4470.5|4472|4471.5|4472|4471.5|4471.5|4470.5|4209
1640948770000|2021-12-31 11:06:10|4472.5|4472|4472.5|4472|4473|4472.5|4472|4471.5|4923
1640948800000|2021-12-31 11:06:40|4472|4471.5|4472|4471.5|4472.5|4471.5|4472|4471.5|206
1640948810000|2021-12-31 11:06:50|4472.5|4472|4472|4471.5|4472.5|4472|4472|4471.5|891
1640948830000|2021-12-31 11:07:10|4472.5||4472||4472.5||4472||833
1640948840000|2021-12-31 11:07:20|4472.5|4471|4471.5|4471|4472.5|4471|4471.5|4471|205
1640948850000|2021-12-31 11:07:30|4472||4472||4472||4472||0
1640948860000|2021-12-31 11:07:40|4471.5|4471.5|4471.5|4471|4472|4471.5|4471.5|4471|311
1640948880000|2021-12-31 11:08:00|4471|4470.5|4471|4470.5|4471.5|4471|4471|4470.5|4094
1640948910000|2021-12-31 11:08:30|4470.5|4470|4470.5|4470|4470.5|4470|4470.5|4470|1091
1640948930000|2021-12-31 11:08:50|||||||||300
1640948940000|2021-12-31 11:09:00|||||||||6
1640948970000|2021-12-31 11:09:30|4471|4470.5|4470.5|4470|4471|4470.5|4470.5|4470|1193
1640948980000|2021-12-31 11:09:40|4470|4469.5|4470.5|4470|4470.5|4470|4469.5|4469|7903
1640948990000|2021-12-31 11:09:50|||||||||100
1640949020000|2021-12-31 11:10:20|4470|4469.5|4471|4470|4471|4470.5|4470|4469.5|1935
1640949030000|2021-12-31 11:10:30|4470.5|4470.5|4471|4470.5|4471|4470.5|4470.5|4470.5|250
1640949040000|2021-12-31 11:10:40|4471.5|4471|4471.5|4471|4471.5|4471|4471.5|4470.5|826
1640949060000|2021-12-31 11:11:00|4472|4471.5|4472.5|4472|4472.5|4472|4472|4471.5|768
1640949070000|2021-12-31 11:11:10|4472|4471.5|4472.5|4471.5|4472.5|4472|4472|4471.5|0
1640949080000|2021-12-31 11:11:20|4472||4472||4472||4472||3
1640949090000|2021-12-31 11:11:30|4472.5|4472|4472.5|4472|4472.5|4472|4472.5|4472|56
1640949120000|2021-12-31 11:12:00|4473|4472.5|4473.5|4473|4473.5|4473|4473|4472.5|490
1640949130000|2021-12-31 11:12:10|||||||||250
1640949140000|2021-12-31 11:12:20|||||||||100
1640949170000|2021-12-31 11:12:50|||||||||100
1640949180000|2021-12-31 11:13:00|4474|4473.5|4474|4473.5|4474|4473.5|4474|4473.5|657
1640949200000|2021-12-31 11:13:20|||||||||3
1640949220000|2021-12-31 11:13:40|||||||||475
1640949240000|2021-12-31 11:14:00|||||||||362
1640949270000|2021-12-31 11:14:30|4474.5|4474|4474.5|4474|4475|4474.5|4474.5|4474|1470
1640949280000|2021-12-31 11:14:40|4474|4473.5|4474|4473.5|4474|4473.5|4474|4473.5|0
1640949300000|2021-12-31 11:15:00|4474.5|4474|4474.5|4474|4474.5|4474|4474.5|4474|332
1640949310000|2021-12-31 11:15:10|||||||||6
1640949330000|2021-12-31 11:15:30|||||||||11
1640949350000|2021-12-31 11:15:50|||||||||17
1640949360000|2021-12-31 11:16:00|4475|4474.5|4475|4474.5|4475|4474.5|4475|4474.5|599
1640949370000|2021-12-31 11:16:10|||||||||48
1640949380000|2021-12-31 11:16:20|4475.5|4475|4475.5|4475|4476|4475.5|4475.5|4475|448
1640949400000|2021-12-31 11:16:40|4476|4475.5|4475.5|4475|4476|4475.5|4475.5|4475|461
1640949410000|2021-12-31 11:16:50|4476|4475.5|4476|4475.5|4476|4475.5|4476|4475.5|0
1640949420000|2021-12-31 11:17:00|4475.5|4475|4476|4475|4476|4475|4475.5|4475|469
1640949440000|2021-12-31 11:17:20||4475.5||4475.5||4475.5||4475.5|0
1640949460000|2021-12-31 11:17:40|||||||||61
1640949470000|2021-12-31 11:17:50|4475.5|4475|4475.5|4475|4475.5|4475|4475.5|4475|163
1640949480000|2021-12-31 11:18:00|||||||||100
1640949500000|2021-12-31 11:18:20|||||||||8
1640949560000|2021-12-31 11:19:20|4476||4475.5||4476||4475.5||1300
1640949570000|2021-12-31 11:19:30|4475|4474.5|4474.5|4474|4475|4474.5|4474|4473.5|3587
1640949580000|2021-12-31 11:19:40|4474|4473.5|4474|4473.5|4474|4473.5|4474|4473.5|7
1640949600000|2021-12-31 11:20:00|||||||||225
1640949610000|2021-12-31 11:20:10|||||||||350
1640949630000|2021-12-31 11:20:30|4474.5|4474|4475|4474.5|4475|4474.5|4474.5|4474|1086
1640949640000|2021-12-31 11:20:40|4475.5||4475.5||4475.5||4475.5||808
1640949670000|2021-12-31 11:21:10|4475|4474|4476|4475|4476|4475|4475|4474|976
1640949680000|2021-12-31 11:21:20|4476.5|4475.5|4476.5|4476|4476.5|4476|4476.5|4475.5|94
1640949710000|2021-12-31 11:21:50|4477||4476.5||4477||4476.5||411
1640949730000|2021-12-31 11:22:10|4477|4476.5|4477|4476.5|4477.5|4476.5|4477|4476.5|193
1640949760000|2021-12-31 11:22:40|4477.5|4477|4477.5|4477|4478|4477|4477.5|4477|648
1640949770000|2021-12-31 11:22:50|4478|4477.5|4478|4477.5|4478.5|4478|4478|4477.5|884
1640949800000|2021-12-31 11:23:20|4477.5|4477|4477.5|4477|4478|4477|4477.5|4477|559
1640949810000|2021-12-31 11:23:30|4477|4476.5|4477|4476.5|4477|4476.5|4477|4476.5|1211
1640949840000|2021-12-31 11:24:00|4476.5|4476|4476.5|4476|4476.5|4476|4476.5|4476|0
1640949850000|2021-12-31 11:24:10|4477||4476.5||4477||4476.5||105
1640949860000|2021-12-31 11:24:20|4476|4475.5|4476.5|4475.5|4476.5|4475.5|4476|4475|626
1640949870000|2021-12-31 11:24:30|4476|4475|4476|4475|4476|4475|4476|4475|0
1640949880000|2021-12-31 11:24:40|4476.5|4475.5|4476.5|4475|4476.5|4475.5|4476|4475|0
1640949890000|2021-12-31 11:24:50|4475.5|4474.5|4476|4475|4476|4475|4475.5|4474.5|0
1640949900000|2021-12-31 11:25:00|4475.5|4474.5|4476|4475|4476|4475|4475.5|4474.5|0
1640949910000|2021-12-31 11:25:10|4475.5|4474.5|4476|4475|4476|4475|4475.5|4474.5|0
1640949920000|2021-12-31 11:25:20|4475.5|4474.5|4475.5|4474|4476|4475|4475|4473.5|66
1640949930000|2021-12-31 11:25:30|4475|4473.5|4475|4474|4475|4474|4474.5|4473.5|0
1640949950000|2021-12-31 11:25:50|||||||||150
1640949960000|2021-12-31 11:26:00|4474.5|4473.5|4474.5|4473.5|4475|4474|4474.5|4473.5|0
1640949970000|2021-12-31 11:26:10|4475|4474|4475|4474|4475|4474|4474.5|4473.5|0
1640949980000|2021-12-31 11:26:20|4474.5|4473.5|4474.5|4473.5|4475|4474|4474.5|4473.5|50
1640949990000|2021-12-31 11:26:30|4475|4474|4475|4474|4475|4474|4475|4474|0
1640950000000|2021-12-31 11:26:40|4474.5|4473.5|4474.5|4473.5|4475|4474|4474.5|4473.5|8
1640950020000|2021-12-31 11:27:00|4475|4474|4475|4474|4475.5|4474.5|4474.5|4473.5|58
1640950030000|2021-12-31 11:27:10|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|4475|4474|0
1640950040000|2021-12-31 11:27:20|4475|4474|4475.5|4474.5|4475.5|4474.5|4475|4474|0
1640950050000|2021-12-31 11:27:30|4475|4474|4475|4474|4475|4474|4475|4474|0
1640950070000|2021-12-31 11:27:50|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|0
1640950080000|2021-12-31 11:28:00|4475|4474|4475|4474|4475|4474|4475|4474|0
1640950090000|2021-12-31 11:28:10|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|0
1640950100000|2021-12-31 11:28:20|4475|4474|4475.5|4474.5|4475.5|4474.5|4475|4474|0
1640950110000|2021-12-31 11:28:30|4475|4474|4475|4474|4475|4474|4475|4474|0
1640950120000|2021-12-31 11:28:40|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|0
1640950130000|2021-12-31 11:28:50|4476.5|4475.5|4476|4475|4476.5|4475.5|4476|4475|71
1640950140000|2021-12-31 11:29:00|4476.5|4475.5|4476|4475|4476.5|4475.5|4476|4475|0
1640950160000|2021-12-31 11:29:20|4476.5|4475.5|4476|4475|4476.5|4475.5|4476|4475|0
1640950170000|2021-12-31 11:29:30|4476.5|4475.5|4476.5|4475.5|4476.5|4475.5|4476.5|4475.5|0
1640950180000|2021-12-31 11:29:40|4476|4475|4476|4475|4476|4475|4475.5|4474.5|0
1640950190000|2021-12-31 11:29:50|4475.5|4474.5|4476|4474.5|4476|4474.5|4475.5|4474|56
1640950200000|2021-12-31 11:30:00|4475|4474|4475.5|4474.5|4475.5|4474.5|4475|4474|0
1640950210000|2021-12-31 11:30:10|4475|4474|4475|4474|4475.5|4474.5|4475|4474|0
1640950230000|2021-12-31 11:30:30|4475.5|4474.5|4475|4474|4475.5|4474.5|4475|4474|30
1640950240000|2021-12-31 11:30:40|4475.5|4474.5|4475|4474|4475.5|4474.5|4475|4474|0
1640950250000|2021-12-31 11:30:50|4476|4474.5|4475.5|4474.5|4476|4474.5|4475.5|4474|50
1640950270000|2021-12-31 11:31:10|4476|4475|4475.5|4474.5|4476|4475|4475.5|4474.5|0
1640950280000|2021-12-31 11:31:20|4476|4475|4475.5|4474.5|4476|4475|4475.5|4474.5|108
1640950290000|2021-12-31 11:31:30|4476|4474|4475.5|4474.5|4476|4474.5|4475.5|4474|0
1640950300000|2021-12-31 11:31:40|4475|4474|4475|4474|4475.5|4474.5|4475|4474|0
1640950310000|2021-12-31 11:31:50|4475.5|4474.5|4476|4475|4476|4475|4475.5|4474.5|0
1640950320000|2021-12-31 11:32:00|4475.5|4474.5|4476|4475|4476|4475|4475.5|4474.5|0
1640950330000|2021-12-31 11:32:10|4475.5|4474.5|4476|4475|4476|4475|4475.5|4474.5|12
1640950340000|2021-12-31 11:32:20|4475.5|4474.5|4476|4475|4476|4475|4475.5|4474.5|35
1640950360000|2021-12-31 11:32:40|4475.5|4474.5|4475|4474|4475.5|4474.5|4475|4474|97
1640950380000|2021-12-31 11:33:00|4475.5|4474.5|4475|4474|4475.5|4474.5|4475|4474|0
1640950390000|2021-12-31 11:33:10|4475.5|4474.5|4476|4475|4476|4475|4475|4474|98
1640950400000|2021-12-31 11:33:20|4475.5|4474.5|4476|4475|4476|4475|4475.5|4474.5|0
1640950410000|2021-12-31 11:33:30|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|5
1640950420000|2021-12-31 11:33:40|4476|4475|4475.5|4474.5|4476|4475|4475.5|4474.5|0
1640950430000|2021-12-31 11:33:50|4476|4475|4475|4474|4476|4475|4475|4474|250
1640950450000|2021-12-31 11:34:10|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|4475|4474|0
1640950460000|2021-12-31 11:34:20|4475|4474|4475.5|4474.5|4475.5|4474.5|4475|4474|150
1640950470000|2021-12-31 11:34:30||4474||4474||4474||4474|0
1640950480000|2021-12-31 11:34:40|4475|4473.5|4474.5|4473.5|4475|4473.5|4474.5|4473.5|0
1640950490000|2021-12-31 11:34:50|4475|4474|4475|4474|4475.5|4474.5|4475|4474|0
1640950500000|2021-12-31 11:35:00|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|0
1640950510000|2021-12-31 11:35:10|4475|4474|4475.5|4474.5|4475.5|4474.5|4474.5|4473.5|0
1640950520000|2021-12-31 11:35:20|4475|4474|4475.5|4474.5|4475.5|4474.5|4475|4474|0
1640950530000|2021-12-31 11:35:30|4476|4475|4476.5|4475.5|4477|4476|4476|4475|101
1640950540000|2021-12-31 11:35:40|4477|4476|4477|4476|4477|4476|4476.5|4475.5|0
1640950550000|2021-12-31 11:35:50|4476.5|4475.5|4476.5|4475.5|4476.5|4475.5|4476.5|4475|0
1640950560000|2021-12-31 11:36:00|4477|4476|4476.5|4475.5|4477|4476|4476.5|4475.5|0
1640950570000|2021-12-31 11:36:10|4477|4476|4476.5|4475.5|4477|4476|4476.5|4475.5|0
1640950580000|2021-12-31 11:36:20|4477|4476|4476.5|4475.5|4477|4476|4476.5|4475.5|0
1640950590000|2021-12-31 11:36:30|4477|4476|4477.5|4476.5|4477.5|4476.5|4477|4476|58
1640950600000|2021-12-31 11:36:40|4477|4476|4477|4476|4477|4476|4477|4476|0
1640950610000|2021-12-31 11:36:50|4477.5|4476.5|4477|4475.5|4477.5|4476.5|4477|4475.5|150
1640950620000|2021-12-31 11:37:00|4477.5|4476|4477|4476|4477.5|4476.5|4477|4476|20
1640950640000|2021-12-31 11:37:20|4476.5|4475.5|4477|4476|4477|4476|4476.5|4475.5|150
1640950650000|2021-12-31 11:37:30|4476.5|4475.5|4476.5|4475.5|4476.5|4475.5|4476|4475|140
1640950660000|2021-12-31 11:37:40|4476|4475|4476|4475|4476|4475|4476|4475|0
1640950670000|2021-12-31 11:37:50|4477|4475.5|4477|4476|4477|4476|4476.5|4475.5|131
1640950680000|2021-12-31 11:38:00|4476.5|4475.5|4477|4476|4477|4476|4476.5|4475.5|0
1640950690000|2021-12-31 11:38:10|4476.5|4475.5|4476.5|4475.5|4477|4476|4476.5|4475.5|0
1640950700000|2021-12-31 11:38:20|4477|4476|4476.5|4475.5|4477|4476|4476.5|4475.5|0
1640950710000|2021-12-31 11:38:30|4477|4476|4477|4476|4477|4476|4476.5|4475.5|0
1640950720000|2021-12-31 11:38:40|4476.5|4475.5|4477|4475.5|4477|4476|4476.5|4475.5|0
1640950730000|2021-12-31 11:38:50|4476.5|4475|4476|4475|4476.5|4475.5|4476|4475|0
1640950740000|2021-12-31 11:39:00|4476.5|4475.5|4476.5|4475.5|4476.5|4475.5|4476|4475|0
1640950750000|2021-12-31 11:39:10|4476|4475|4476.5|4475.5|4476.5|4475.5|4476|4475|0
1640950760000|2021-12-31 11:39:20|4476|4475|4476|4475|4476.5|4475.5|4476|4475|0
1640950770000|2021-12-31 11:39:30|||||||||325
1640950780000|2021-12-31 11:39:40|4475.5|4475|4475|4474.5|4475.5|4475|4475|4474.5|1771
1640950790000|2021-12-31 11:39:50||4474||4474.5||4474.5||4474|439
1640950800000|2021-12-31 11:40:00|4474.5|4474|4474.5|4474|4474.5|4474|4474.5|4474|560
1640950810000|2021-12-31 11:40:10||4473.5||4474||4474||4473.5|237
1640950830000|2021-12-31 11:40:30|||||||||135
1640950850000|2021-12-31 11:40:50|4474|4473.5|4474|4473.5|4474|4473.5|4474|4473.5|348
1640950870000|2021-12-31 11:41:10|4474.5|4474|4474.5|4474|4474.5|4474|4474.5|4474|511
1640950880000|2021-12-31 11:41:20|4475|4474.5|4475|4474.5|4475|4474.5|4475|4474.5|862
1640950910000|2021-12-31 11:41:50|4475.5|4475|4475|4474.5|4475.5|4475|4475|4474.5|1103
1640950920000|2021-12-31 11:42:00||4474||4474||4474||4474|0
1640950930000|2021-12-31 11:42:10||4474.5||4474.5||4474.5||4474.5|638
1640950950000|2021-12-31 11:42:30|4474.5|4474|4474.5|4474|4474.5|4474|4474.5|4474|210
1640950980000|2021-12-31 11:43:00|4474|4473.5|4474|4473.5|4474|4473.5|4474|4473.5|369
1640951000000|2021-12-31 11:43:20|4474.5|4474|4474.5|4473.5|4474.5|4474|4474|4473.5|1726
1640951010000|2021-12-31 11:43:30|4474||4474||4474||4474||12
1640951040000|2021-12-31 11:44:00|||||||||142
1640951090000|2021-12-31 11:44:50|||||||||249
1640951100000|2021-12-31 11:45:00|||||||||21
1640951110000|2021-12-31 11:45:10|||||||||15
1640951140000|2021-12-31 11:45:40|4473.5|4473|4473.5|4473|4473.5|4473|4473.5|4473|1072
1640951150000|2021-12-31 11:45:50|4474|4473.5|4474.5|4474|4475|4474.5|4474|4473.5|2725
1640951160000|2021-12-31 11:46:00||4473.5||4473.5||4473.5||4473.5|0
1640951180000|2021-12-31 11:46:20|4474|4474|4475.5|4475|4475.5|4475|4474|4474|133
1640951210000|2021-12-31 11:46:50|4475|4474.5|4475.5|4475|4475.5|4475|4475|4474|2425
1640951220000|2021-12-31 11:47:00|4475|4474.5|4475.5|4475|4475.5|4475|4475|4474.5|1163
1640951240000|2021-12-31 11:47:20|||||||||50
1640951250000|2021-12-31 11:47:30|4475|4474.5|4475|4474.5|4475|4474.5|4475|4474.5|56
1640951260000|2021-12-31 11:47:40|||||||||100
1640951270000|2021-12-31 11:47:50|||||||||374
1640951280000|2021-12-31 11:48:00|||||||||15
1640951290000|2021-12-31 11:48:10|4475.5|4475|4476|4475.5|4476|4475.5|4475.5|4475|902
1640951300000|2021-12-31 11:48:20|4476.5||4476.5||4476.5||4476.5||0
1640951310000|2021-12-31 11:48:30|4476||4476||4476||4476||0
1640951350000|2021-12-31 11:49:10|4476.5|4476|4476|4475.5|4476.5|4476|4476|4475.5|1374
1640951370000|2021-12-31 11:49:30|||||||||4
1640951380000|2021-12-31 11:49:40|||||||||150
1640951390000|2021-12-31 11:49:50|||||||||50
1640951400000|2021-12-31 11:50:00|||||||||200
1640951410000|2021-12-31 11:50:10|||||||||229
1640951430000|2021-12-31 11:50:30|4475.5|4475|4475|4474|4475.5|4475|4475|4474|772
1640951440000|2021-12-31 11:50:40||4474.5||4474.5||4474.5||4474.5|0
1640951450000|2021-12-31 11:50:50||4474||4474.5||4474.5||4474|0
1640951460000|2021-12-31 11:51:00|4474.5|4474|4475|4474.5|4475|4474.5|4474.5|4474|546
1640951480000|2021-12-31 11:51:20|||||||||78
1640951490000|2021-12-31 11:51:30|||||||||268
1640951510000|2021-12-31 11:51:50|||||||||29
1640951520000|2021-12-31 11:52:00|4474.5|4474|4474|4473.5|4475|4474.5|4473.5|4473|805
1640951530000|2021-12-31 11:52:10|4473.5|4473|4473.5|4472.5|4473.5|4473|4473.5|4472.5|65
1640951540000|2021-12-31 11:52:20||4473||4473||4473||4473|0
1640951610000|2021-12-31 11:53:30|4474|4473.5|4474|4473.5|4474|4473.5|4474|4473.5|406
1640951620000|2021-12-31 11:53:40|4473.5|4473|4473.5|4473|4473.5|4473|4473.5|4473|238
1640951630000|2021-12-31 11:53:50|||||||||200
1640951660000|2021-12-31 11:54:20|4474|4473.5|4474|4473.5|4474.5|4473.5|4474|4473.5|693
1640951670000|2021-12-31 11:54:30|4474.5|4474|4474.5|4474|4474.5|4474|4474.5|4474|384
1640951680000|2021-12-31 11:54:40|4474|4473.5|4474|4473.5|4474|4473.5|4474|4473.5|122
1640951690000|2021-12-31 11:54:50|4473.5|4473|4474|4473.5|4474|4473.5|4473.5|4473|867
1640951730000|2021-12-31 11:55:30|4474.5|4474|4475|4474.5|4475|4474.5|4474.5|4474|512
1640951760000|2021-12-31 11:56:00|||||||||10
1640951790000|2021-12-31 11:56:30|4474.5|4474|4474.5|4474|4474.5|4474|4474.5|4474|978
1640951800000|2021-12-31 11:56:40||4473.5||4474||4474||4473.5|0
1640951810000|2021-12-31 11:56:50|||||||||230
1640951820000|2021-12-31 11:57:00|4474|4473.5|4474|4473.5|4474|4473.5|4474|4473.5|0
1640951830000|2021-12-31 11:57:10|4473.5|4473|4472.5|4472|4473.5|4473|4472.5|4472|145
1640951840000|2021-12-31 11:57:20|4472|4471.5|4471.5|4471|4472|4471.5|4471.5|4471|292
1640951860000|2021-12-31 11:57:40|4471|4470.5|4471|4470.5|4471|4470.5|4471|4470.5|578
1640951870000|2021-12-31 11:57:50|4471.5|4470|4470.5|4470|4471.5|4470|4470.5|4470|50
1640951880000|2021-12-31 11:58:00|||||||||3
1640951900000|2021-12-31 11:58:20|4471|4470.5|4471|4470.5|4471|4470.5|4471|4470.5|1172
1640951920000|2021-12-31 11:58:40|4471.5|4471|4471.5|4470.5|4472|4471.5|4471.5|4470.5|515
1640951930000|2021-12-31 11:58:50||4471||4471||4471||4470.5|0
1640951940000|2021-12-31 11:59:00|||||||||250
1640951950000|2021-12-31 11:59:10|4471|4470.5|4471|4470.5|4471|4470.5|4471|4470.5|162
1640951960000|2021-12-31 11:59:20|||||||||274
1640951980000|2021-12-31 11:59:40|4470.5|4470|4471|4470.5|4471|4470.5|4470.5|4470|35
1640951990000|2021-12-31 11:59:50||4470||4470.5||4470.5||4470|496
1640952010000|2021-12-31 12:00:10|4470.5|4470|4470.5|4470|4470.5|4470|4470.5|4470|442
1640952020000|2021-12-31 12:00:20|||||||||272
1640952040000|2021-12-31 12:00:40|4470|4469.5|4469.5|4469|4470|4469.5|4469.5|4468.5|2511
1640952050000|2021-12-31 12:00:50|4469|4468.5|4470|4469.5|4470|4469.5|4469|4468.5|4
1640952060000|2021-12-31 12:01:00|4470.5|4470|4470.5|4470|4470.5|4470|4470.5|4470|418
1640952070000|2021-12-31 12:01:10||4469.5||4469.5||4469.5||4469.5|0
1640952080000|2021-12-31 12:01:20|4470|4470|4470.5|4470|4470.5|4470|4470|4470|3
1640952100000|2021-12-31 12:01:40|4471|4470.5|4470.5|4470|4471|4470.5|4470.5|4470|219
1640952110000|2021-12-31 12:01:50|||||||||353
1640952120000|2021-12-31 12:02:00|4470|4469.5|4470|4469.5|4470|4469.5|4470|4469.5|10
1640952150000|2021-12-31 12:02:30|4470.5||4470.5||4470.5||4470.5||0
1640952160000|2021-12-31 12:02:40|4470||4470||4470||4470||0
1640952170000|2021-12-31 12:02:50|4469.5|4469|4469.5|4469|4470|4469|4469.5|4469|337
1640952180000|2021-12-31 12:03:00|4470||4469.5||4470||4469.5||0
1640952200000|2021-12-31 12:03:20|4469|4468.5|4469.5|4468.5|4469.5|4468.5|4468.5|4468|1222
1640952220000|2021-12-31 12:03:40|4469|4469|4469.5|4468.5|4469.5|4469|4469|4468.5|155
1640952230000|2021-12-31 12:03:50|4469||4469||4469.5||4469||0
1640952240000|2021-12-31 12:04:00|4468.5|4468|4469.5|4468.5|4469.5|4468.5|4468.5|4468|146
1640952250000|2021-12-31 12:04:10|4469|4469|4469.5|4469|4469.5|4469|4469|4469|1117
1640952260000|2021-12-31 12:04:20||4468.5||4468.5||4468.5||4468.5|272
1640952270000|2021-12-31 12:04:30||4469||4469||4469||4469|0
1640952280000|2021-12-31 12:04:40|4469|4468.5|4469.5|4468.5|4469.5|4468.5|4469|4468.5|20
1640952290000|2021-12-31 12:04:50|4469||4469||4469.5||4469||0
1640952310000|2021-12-31 12:05:10|4468.5|4468|4469|4468|4469.5|4469|4468.5|4468|1977
1640952320000|2021-12-31 12:05:20|4468.5||4468.5||4468.5||4468.5||0
1640952330000|2021-12-31 12:05:30|4468|4467.5|4467.5|4467|4468|4467.5|4467.5|4467|1515
1640952340000|2021-12-31 12:05:40|||||||||29
1640952360000|2021-12-31 12:06:00|4467|4466.5|4467|4466.5|4467|4466.5|4467|4466.5|250
1640952390000|2021-12-31 12:06:30|||||||||222
1640952410000|2021-12-31 12:06:50|||||||||4
1640952420000|2021-12-31 12:07:00|4466.5|4466|4467|4466|4467|4466.5|4466.5|4466|626
1640952430000|2021-12-31 12:07:10|4466.5|4466.5|4466.5|4466|4466.5|4466.5|4466.5|4466|83
1640952440000|2021-12-31 12:07:20|||||||||802
1640952450000|2021-12-31 12:07:30|||||||||126
1640952460000|2021-12-31 12:07:40|4466|4465.5|4467|4466|4467.5|4467|4466|4465.5|7066
1640952480000|2021-12-31 12:08:00|4466.5|4466.5|4466.5|4466|4466.5|4466.5|4466.5|4466|542
1640952520000|2021-12-31 12:08:40|4467|4466.5|4467.5|4466.5|4467.5|4467|4467|4466.5|1522
1640952530000|2021-12-31 12:08:50|4468|4467|4468|4467|4468|4467|4468|4467|0
1640952540000|2021-12-31 12:09:00|4468.5|4467.5|4469|4468|4469|4468.5|4468.5|4467.5|367
1640952550000|2021-12-31 12:09:10|4468.5||4468.5||4469||4468.5||200
1640952560000|2021-12-31 12:09:20|4469||4469||4469||4469||1
1640952570000|2021-12-31 12:09:30|4468.5|4468.5|4469|4468.5|4469|4468.5|4468.5|4468.5|308
1640952580000|2021-12-31 12:09:40|4469.5|4469|4469.5|4469|4470|4469|4469.5|4469|0
1640952590000|2021-12-31 12:09:50||4468.5||4469||4469||4468.5|370
1640952600000|2021-12-31 12:10:00|||||||||35
1640952610000|2021-12-31 12:10:10|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468.5|102
1640952620000|2021-12-31 12:10:20|4469.5||4469||4469.5||4469||0
1640952630000|2021-12-31 12:10:30|4469.5||4469||4469.5||4469||489
1640952640000|2021-12-31 12:10:40|4469.5||4469.5||4469.5||4469||0
1640952650000|2021-12-31 12:10:50|4469||4469||4469||4469||0
1640952660000|2021-12-31 12:11:00|4469.5||4469||4469.5||4469||0
1640952690000|2021-12-31 12:11:30|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|0
1640952700000|2021-12-31 12:11:40|4470|4469.5|4471|4470.5|4471.5|4470.5|4470|4469.5|265
1640952730000|2021-12-31 12:12:10|4470.5|4470|4472|4471.5|4472|4471.5|4470.5|4470|742
1640952740000|2021-12-31 12:12:20|4471.5|4471|4470.5|4470|4471.5|4471|4470.5|4470|2970
1640952760000|2021-12-31 12:12:40|4471|4470.5|4471|4470.5|4471|4470.5|4471|4470.5|101
1640952770000|2021-12-31 12:12:50|4471.5|4471|4471|4470.5|4471.5|4471|4471|4470.5|751
1640952780000|2021-12-31 12:13:00|4471.5|4471|4472.5|4472|4472.5|4472|4471|4470.5|3563
1640952790000|2021-12-31 12:13:10|4472|4471.5|4472.5|4471.5|4472.5|4471.5|4472|4471.5|449
1640952800000|2021-12-31 12:13:20|4472|4471|4471.5|4471|4472.5|4471.5|4471.5|4471|1705
1640952810000|2021-12-31 12:13:30|4472|4471.5|4472|4471|4472|4471.5|4472|4471|0
1640952820000|2021-12-31 12:13:40||4471.5||4471.5||4471.5||4471.5|0
1640952830000|2021-12-31 12:13:50|4471.5|4471|4472|4471|4472.5|4471.5|4471.5|4471|1576
1640952840000|2021-12-31 12:14:00|4471.5||4471.5||4472||4471.5||262
1640952850000|2021-12-31 12:14:10|4471|4470.5|4471|4470|4471|4470.5|4470.5|4470|1392
1640952860000|2021-12-31 12:14:20|4470.5||4470.5||4471||4470.5||0
1640952880000|2021-12-31 12:14:40|4471|4469.5|4470|4469.5|4471|4469.5|4470|4469.5|368
1640952890000|2021-12-31 12:14:50|||||||||5
1640952910000|2021-12-31 12:15:10|4470.5|4470|4471|4470|4471|4470|4470.5|4470|0
1640952920000|2021-12-31 12:15:20|4470.5|4470.5|4471|4470.5|4471.5|4471|4470.5|4470|915
1640952930000|2021-12-31 12:15:30|4470.5|4470|4470.5|4470|4471|4470|4470.5|4470|124
1640952960000|2021-12-31 12:16:00|4470|4469.5|4470|4469|4470|4469.5|4469.5|4468.5|1100
1640952980000|2021-12-31 12:16:20||4469.5||4469||4469.5||4469|0
1640953010000|2021-12-31 12:16:50|4469.5||4469.5||4469.5||4469.5||0
1640953020000|2021-12-31 12:17:00|4470||4470||4470||4469.5||0
1640953040000|2021-12-31 12:17:20||4469.5||4469.5||4469.5||4469.5|29
1640953080000|2021-12-31 12:18:00|4469.5|4469|4469.5|4469|4470|4469.5|4469.5|4469|765
1640953090000|2021-12-31 12:18:10|||||||||11
1640953100000|2021-12-31 12:18:20|4469|4468.5|4469.5|4468.5|4469.5|4468.5|4469|4468.5|0
1640953130000|2021-12-31 12:18:50|4469||4469||4469||4469||0
1640953140000|2021-12-31 12:19:00|4469.5|4469|4469.5|4469|4469.5|4469|4469.5|4469|373
1640953160000|2021-12-31 12:19:20|4469|4468.5|4469|4468.5|4469|4468.5|4469|4468.5|165
1640953170000|2021-12-31 12:19:30|4469.5|4469|4470|4469.5|4470.5|4470|4469.5|4469|2060
1640953180000|2021-12-31 12:19:40|4470.5|4470|4470.5|4470|4470.5|4470|4470.5|4470|434
1640953190000|2021-12-31 12:19:50|4470|4469.5|4470|4469.5|4470|4469.5|4470|4469.5|235
1640953200000|2021-12-31 12:20:00|4469.5|4469|4470|4469|4470|4469|4469.5|4469|216
1640953260000|2021-12-31 12:21:00|4469.5|4469.5|4469.5|4469|4469.5|4469.5|4469.5|4469|156
1640953270000|2021-12-31 12:21:10|4469|4468.5|4468.5|4468|4469|4468.5|4468.5|4468|410
1640953280000|2021-12-31 12:21:20|4469|4467.5|4468.5|4468|4469|4468|4468.5|4467.5|0
1640953290000|2021-12-31 12:21:30|4469||4468.5||4469||4468.5||0
1640953300000|2021-12-31 12:21:40|4468|4467.5|4468|4467.5|4468|4467.5|4468|4467.5|316
1640953320000|2021-12-31 12:22:00|4467.5|4467|4467.5|4467|4467.5|4467|4467.5|4467|252
1640953330000|2021-12-31 12:22:10|4468|4467.5|4468|4467.5|4468|4467.5|4468|4467.5|0
1640953340000|2021-12-31 12:22:20|||||||||15
1640953350000|2021-12-31 12:22:30|4468.5|4468|4468.5|4468|4469|4468.5|4468|4467.5|839
1640953360000|2021-12-31 12:22:40|4469||4469||4469||4469||0
1640953370000|2021-12-31 12:22:50||4468.5||4468.5||4468.5||4468.5|359
1640953390000|2021-12-31 12:23:10|4469.5|4469|4470|4469.5|4470|4469.5|4469.5|4469|188
1640953400000|2021-12-31 12:23:20|4469.5|4469|4469|4468|4469.5|4469|4469|4468|1281
1640953410000|2021-12-31 12:23:30|4469.5|4468.5|4468|4467|4469.5|4468.5|4468|4467|3073
1640953420000|2021-12-31 12:23:40|4467.5|4466.5|4467.5|4467|4467.5|4467|4467|4466.5|1522
1640953430000|2021-12-31 12:23:50|4468|4466.5|4467|4466|4468|4466.5|4467|4466|878
1640953440000|2021-12-31 12:24:00|4466.5|4466.5|4467|4466|4467|4466.5|4466.5|4466|1806
1640953450000|2021-12-31 12:24:10|4466.5|4465.5|4466|4465.5|4466.5|4466|4466|4465.5|2029
1640953460000|2021-12-31 12:24:20|4466.5|4466|4466.5|4466|4467.5|4467|4466.5|4465.5|4730
1640953470000|2021-12-31 12:24:30|4467||4467||4467||4467||170
1640953480000|2021-12-31 12:24:40|4466.5|4467|4467|4466.5|4467.5|4467|4466.5|4466|3095
1640953490000|2021-12-31 12:24:50|4467.5|4467|4467|4466.5|4467.5|4467|4466.5|4466|1020
1640953500000|2021-12-31 12:25:00|4466.5|4466|4466|4465.5|4467|4466|4466|4465|1868
1640953510000|2021-12-31 12:25:10|4466.5|4466|4466.5|4466|4467|4466.5|4466|4465.5|4272
1640953520000|2021-12-31 12:25:20|4467|4466.5|4466|4465.5|4467|4466.5|4466|4465.5|5101
1640953530000|2021-12-31 12:25:30|4466.5|4466|4466.5|4465.5|4466.5|4466|4466|4465.5|1043
1640953540000|2021-12-31 12:25:40|4466|4466|4466|4465|4466|4466|4465.5|4465|2826
1640953560000|2021-12-31 12:26:00|4465.5||4466||4466||4465.5||0
1640953570000|2021-12-31 12:26:10|4465.5|4465.5|4465.5|4465|4465.5|4465.5|4465.5|4465|489
1640953580000|2021-12-31 12:26:20|||||||||180
1640953590000|2021-12-31 12:26:30|4466|4465.5|4466|4465.5|4466|4465.5|4466|4465.5|0
1640953600000|2021-12-31 12:26:40|||||||||27
1640953610000|2021-12-31 12:26:50|||||||||253
1640953620000|2021-12-31 12:27:00|4466.5|4466|4466|4465.5|4466.5|4466|4466|4465.5|1606
1640953640000|2021-12-31 12:27:20|4466.5|4466|4466.5|4465.5|4466.5|4466|4466|4465.5|3225
1640953650000|2021-12-31 12:27:30|4466|4466|4466|4465.5|4467|4466|4466|4465.5|3723
1640953660000|2021-12-31 12:27:40|4466.5|4466|4465.5|4465|4467|4466|4465.5|4465|4823
1640953670000|2021-12-31 12:27:50|||||||||2
1640953680000|2021-12-31 12:28:00|4466|4465.5|4466|4465|4466|4465.5|4466|4465|376
1640953690000|2021-12-31 12:28:10|4465.5|4465.5|4466|4465.5|4466|4465.5|4465.5|4465.5|625
1640953700000|2021-12-31 12:28:20|||||||||192
1640953710000|2021-12-31 12:28:30|4465.5|4465|4465.5|4465|4466|4465|4465.5|4465|1421
1640953750000|2021-12-31 12:29:10|||||||||2550
1640953760000|2021-12-31 12:29:20|4465|4464.5|4465|4464.5|4465|4464.5|4465|4464.5|282
1640953770000|2021-12-31 12:29:30|4465.5|4465|4465|4464.5|4465.5|4465|4465|4464.5|1543
1640953780000|2021-12-31 12:29:40|4466.5|4464|4465.5|4464.5|4466.5|4466|4465.5|4464|7099
1640953790000|2021-12-31 12:29:50|4465|4464|4464.5|4464|4465|4464.5|4464.5|4464|3178
1640953800000|2021-12-31 12:30:00|4465|4464.5|4465.5|4464.5|4465.5|4465|4464.5|4464.5|946
1640953810000|2021-12-31 12:30:10||4465||4464.5||4465||4464.5|366
1640953820000|2021-12-31 12:30:20||4465||4464.5||4465||4464.5|2044
1640953830000|2021-12-31 12:30:30|4466|4465|4465.5|4465|4466|4465|4465.5|4465|1023
1640953850000|2021-12-31 12:30:50|4465|4464.5|4465.5|4464.5|4465.5|4465|4465|4464.5|1527
1640953860000|2021-12-31 12:31:00|4465|4465|4465.5|4465|4465.5|4465|4465|4464.5|520
1640953880000|2021-12-31 12:31:20|4465|4464.5|4465|4464.5|4465|4464.5|4465|4464.5|55
1640953890000|2021-12-31 12:31:30|||||||||98
1640953900000|2021-12-31 12:31:40|||||||||100
1640953910000|2021-12-31 12:31:50|4465.5|4465|4465.5|4464.5|4465.5|4465|4465.5|4464.5|683
1640953920000|2021-12-31 12:32:00||4465||4465||4465||4464.5|1140
1640953930000|2021-12-31 12:32:10|4466||4466||4466||4466||735
1640953940000|2021-12-31 12:32:20|4465.5||4466||4466||4465.5||0
1640953950000|2021-12-31 12:32:30|4465.5|4465.5|4466.5|4466|4466.5|4466|4465.5|4465.5|1795
1640953970000|2021-12-31 12:32:50|||||||||11
1640953990000|2021-12-31 12:33:10|4467|4466.5|4466.5|4466|4467.5|4467|4466.5|4466|2386
1640954000000|2021-12-31 12:33:20|4466|4465.5|4466.5|4466|4466.5|4466|4466|4465.5|4126
1640954030000|2021-12-31 12:33:50|||||||||12
1640954040000|2021-12-31 12:34:00|||||||||9
1640954060000|2021-12-31 12:34:20|4467|4466.5|4466.5|4466|4467|4466.5|4466.5|4466|1051
1640954070000|2021-12-31 12:34:30|4467||4466.5||4467||4466.5||3333
1640954080000|2021-12-31 12:34:40||4465.5||4466||4466||4465.5|100
1640954090000|2021-12-31 12:34:50|4467|4466.5|4466.5|4466|4467|4466.5|4466.5|4466|948
1640954110000|2021-12-31 12:35:10|4466|4465.5|4466.5|4465.5|4466.5|4465.5|4466|4465.5|231
1640954120000|2021-12-31 12:35:20|4466|4466|4466.5|4465.5|4466.5|4466|4466|4465.5|1249
1640954130000|2021-12-31 12:35:30|4466||4466||4466.5||4466||1278
1640954140000|2021-12-31 12:35:40|||||||||411
1640954150000|2021-12-31 12:35:50||4465||4465.5||4465.5||4465|2031
1640954160000|2021-12-31 12:36:00|4466.5|4466|4466.5|4465.5|4466.5|4466|4466|4465.5|951
1640954170000|2021-12-31 12:36:10|4466|4466|4466|4465.5|4466|4466|4466|4465.5|685
1640954180000|2021-12-31 12:36:20|4466.5|4466|4466|4465.5|4466.5|4466|4466|4465.5|427
1640954190000|2021-12-31 12:36:30|||||||||274
1640954200000|2021-12-31 12:36:40|||||||||274
1640954210000|2021-12-31 12:36:50|4466.5|4466|4466|4465.5|4466.5|4466|4466|4465.5|939
1640954230000|2021-12-31 12:37:10|4465.5|4465|4466|4465.5|4466|4465.5|4465.5|4465|4856
1640954260000|2021-12-31 12:37:40|||||||||688
1640954270000|2021-12-31 12:37:50|4466.5|4466|4466|4465.5|4466.5|4466|4466|4465.5|1274
1640954290000|2021-12-31 12:38:10|4466.5||4466||4466.5||4466||222
1640954300000|2021-12-31 12:38:20|||||||||6
1640954310000|2021-12-31 12:38:30|||||||||100
1640954320000|2021-12-31 12:38:40||4465||4465||4465.5||4465|4650
1640954360000|2021-12-31 12:39:20|4465.5|4465.5|4465.5|4465|4465.5|4465.5|4465.5|4465|795
1640954380000|2021-12-31 12:39:40|4466||4465.5||4466||4465.5||2056
1640954390000|2021-12-31 12:39:50|||||||||1737
1640954400000|2021-12-31 12:40:00|4466|4465.5|4465|4464|4466|4465.5|4465|4464|1577
1640954410000|2021-12-31 12:40:10|4465.5|4464.5|4465.5|4464.5|4465.5|4464.5|4465|4464|150
1640954420000|2021-12-31 12:40:20|4465|4464|4464.5|4463.5|4465|4464|4464.5|4463.5|0
1640954440000|2021-12-31 12:40:40|4465|4464|4464.5|4463.5|4465|4464|4464.5|4463.5|0
1640954450000|2021-12-31 12:40:50|4465|4464|4464.5|4463.5|4465|4464|4464.5|4463.5|0
1640954460000|2021-12-31 12:41:00|4465|4464|4465|4464|4465.5|4464.5|4465|4464|0
1640954470000|2021-12-31 12:41:10|4465.5|4464.5|4465|4464|4465.5|4464.5|4465|4464|0
1640954490000|2021-12-31 12:41:30|4465.5|4464.5|4465|4464|4465.5|4464.5|4465|4464|0
1640954500000|2021-12-31 12:41:40|4465.5|4464.5|4465.5|4464.5|4465.5|4464.5|4465|4464|5
1640954510000|2021-12-31 12:41:50|4466|4464|4465|4464|4466|4465|4465|4464|0
1640954520000|2021-12-31 12:42:00|4465.5|4464.5|4465.5|4464.5|4466|4465|4465.5|4464.5|0
1640954540000|2021-12-31 12:42:20|4466|4465|4466|4465|4466|4465|4465.5|4464.5|208
1640954550000|2021-12-31 12:42:30|4465.5|4464.5|4465.5|4464.5|4465.5|4464.5|4465.5|4464.5|0
1640954560000|2021-12-31 12:42:40|4466|4465|4466.5|4465|4466.5|4465|4466|4464.5|0
1640954570000|2021-12-31 12:42:50|4466|4465.5|4465.5|4464.5|4466.5|4465.5|4465.5|4464.5|241
1640954580000|2021-12-31 12:43:00|4466|4465|4467|4465.5|4467|4465.5|4466|4465|36
1640954590000|2021-12-31 12:43:10|4467.5|4466.5|4469.5|4468.5|4470|4469|4467.5|4466|161
1640954600000|2021-12-31 12:43:20|4470|4469|4470|4469|4470|4469|4469.5|4468.5|0
1640954610000|2021-12-31 12:43:30|4469.5|4468.5|4470.5|4469.5|4470.5|4469.5|4469.5|4468.5|54
1640954620000|2021-12-31 12:43:40|4470|4469|4470.5|4469.5|4470.5|4469.5|4470|4469|0
1640954630000|2021-12-31 12:43:50|4470|4469|4470|4469|4470.5|4469.5|4470|4469|23
1640954640000|2021-12-31 12:44:00|4471|4470|4471.5|4470.5|4471.5|4470.5|4471|4470|44
1640954650000|2021-12-31 12:44:10|4471|4470|4471.5|4470.5|4471.5|4470.5|4471|4470|133
1640954660000|2021-12-31 12:44:20|4472||4472||4472||4472||200
1640954670000|2021-12-31 12:44:30|4472.5|4471.5|4471.5|4470.5|4472.5|4471.5|4471.5|4470.5|241
1640954680000|2021-12-31 12:44:40|4471|4470|4471.5|4470.5|4471.5|4470.5|4471|4470|0
1640954690000|2021-12-31 12:44:50|4471|4470|4471.5|4470.5|4472|4471|4471|4470|199
1640954700000|2021-12-31 12:45:00|4472|4471|4472|4471|4472|4471|4472|4471|0
1640954710000|2021-12-31 12:45:10|4471.5|4470.5|4471|4470|4472.5|4471|4471|4470|192
1640954720000|2021-12-31 12:45:20|4471.5|4470.5|4471.5|4470|4471.5|4470.5|4471|4470|67
1640954730000|2021-12-31 12:45:30|4472|4470.5|4471.5|4470.5|4472|4471|4471.5|4470.5|665
1640954740000|2021-12-31 12:45:40|4471|4470|4471|4470|4471|4470|4471|4470|0
1640954750000|2021-12-31 12:45:50|4471.5|4470.5|4471.5|4470.5|4471.5|4470.5|4471|4470|0
1640954760000|2021-12-31 12:46:00|4471|4470|4471|4469.5|4472|4471|4471|4469.5|214
1640954770000|2021-12-31 12:46:10|4471.5|4470|4470.5|4469.5|4471.5|4470|4470|4469|111
1640954780000|2021-12-31 12:46:20|4471|4470|4469.5|4468.5|4471|4470|4469.5|4468.5|10
1640954790000|2021-12-31 12:46:30|4470|4469|4470|4468.5|4470|4469|4469.5|4468.5|51
1640954800000|2021-12-31 12:46:40|4469.5|4468|4469|4468|4469.5|4468.5|4469|4468|0
1640954810000|2021-12-31 12:46:50|4469.5|4468.5|4469.5|4468.5|4469.5|4468.5|4469.5|4468|250
1640954820000|2021-12-31 12:47:00|4469|4468|4469.5|4468.5|4469.5|4468.5|4469|4468|0
1640954830000|2021-12-31 12:47:10|4469|4468|4469.5|4468.5|4469.5|4468.5|4469|4468|55
1640954840000|2021-12-31 12:47:20|4469|4468|4469|4467.5|4469.5|4468|4469|4467.5|105
1640954850000|2021-12-31 12:47:30|4469.5|4468|4469.5|4468.5|4469.5|4468.5|4469|4468|0
1640954860000|2021-12-31 12:47:40|4469|4468|4469.5|4468.5|4469.5|4468.5|4469|4468|0
1640954870000|2021-12-31 12:47:50|4469|4468|4469|4468|4469|4468|4469|4468|0
1640954880000|2021-12-31 12:48:00|4469.5|4468.5|4469.5|4468.5|4470|4469|4469.5|4468.5|0
1640954890000|2021-12-31 12:48:10|4469|4468|4469|4468|4469.5|4468.5|4469|4468|0
1640954900000|2021-12-31 12:48:20|4469.5|4468.5|4469|4468|4469.5|4468.5|4469|4468|0
1640954910000|2021-12-31 12:48:30|4469.5|4468.5|4470|4468.5|4470|4469|4469.5|4468|102
1640954920000|2021-12-31 12:48:40|4469.5|4469|4470|4469|4470|4469|4469.5|4468.5|151
1640954930000|2021-12-31 12:48:50|4469|4468|4468.5|4467.5|4469.5|4468.5|4468.5|4467.5|202
1640954940000|2021-12-31 12:49:00|4469|4468|4469|4468|4469|4468|4468.5|4467.5|0
1640954950000|2021-12-31 12:49:10|4468|4467|4468.5|4467.5|4468.5|4467.5|4468|4467|128
1640954960000|2021-12-31 12:49:20|4468|4467|4468.5|4467.5|4468.5|4467.5|4468|4467|51
1640954970000|2021-12-31 12:49:30|4468|4467|4468.5|4467.5|4468.5|4467.5|4468|4467|0
1640954980000|2021-12-31 12:49:40|4468|4467|4467|4466|4468.5|4467.5|4467|4466|78
1640954990000|2021-12-31 12:49:50|4467.5|4466.5|4468|4467|4468|4467|4467|4466|0
1640955000000|2021-12-31 12:50:00|4467.5|4466.5|4468|4467|4468|4467|4467.5|4466.5|144
1640955010000|2021-12-31 12:50:10|4468.5|4467.5|4470.5|4469.5|4470.5|4469.5|4468.5|4467.5|183
1640955020000|2021-12-31 12:50:20|4470|4469|4470|4469|4470.5|4469|4469.5|4468.5|0
1640955030000|2021-12-31 12:50:30|4469.5|4468.5|4470.5|4469.5|4470.5|4469.5|4469.5|4468.5|0
1640955040000|2021-12-31 12:50:40|4470|4469|4470.5|4469.5|4471|4470|4470|4469|150
1640955050000|2021-12-31 12:50:50|4471|4470|4471|4470|4471|4470|4471|4469.5|0
1640955060000|2021-12-31 12:51:00|4471.5|4470.5|4473.5|4472|4473.5|4472|4471|4470|243
1640955070000|2021-12-31 12:51:10|4473|4471.5|4472.5|4471.5|4473.5|4472.5|4472.5|4471.5|67
1640955080000|2021-12-31 12:51:20|4473.5|4472.5|4473.5|4472.5|4473.5|4472.5|4472.5|4471.5|280
1640955090000|2021-12-31 12:51:30|4473|4472|4474|4472.5|4474.5|4473|4473|4472|61
1640955100000|2021-12-31 12:51:40|4474.5|4473|4475|4474|4475.5|4474.5|4474|4473|45
1640955110000|2021-12-31 12:51:50|4475.5|4474.5|4475.5|4474.5|4476|4475|4475.5|4474.5|0
1640955120000|2021-12-31 12:52:00|4475|4474|4475|4474|4475.5|4474.5|4475|4474|410
1640955130000|2021-12-31 12:52:10|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|4475.5|4474.5|0
1640955140000|2021-12-31 12:52:20|4476|4474|4475.5|4474.5|4476|4475|4475.5|4474|0
1640955150000|2021-12-31 12:52:30|4476|4474|4476|4474.5|4476.5|4475|4476|4474|103
1640955160000|2021-12-31 12:52:40|4477|4476|4478|4476.5|4478|4476.5|4476.5|4475.5|181
1640955170000|2021-12-31 12:52:50|4477.5|4476|4477.5|4476|4477.5|4476|4476.5|4475.5|91
1640955180000|2021-12-31 12:53:00|4477|4476.5|4477.5|4476|4477.5|4476.5|4477|4475.5|25
1640955190000|2021-12-31 12:53:10|4477|4475.5|4478.5|4477.5|4478.5|4477.5|4477|4475.5|144
1640955200000|2021-12-31 12:53:20|4477.5|4477|4477.5|4476.5|4478|4477|4477.5|4476.5|0
1640955210000|2021-12-31 12:53:30|4478|4477|4479|4477.5|4479|4477.5|4478|4476.5|0
1640955220000|2021-12-31 12:53:40|4478.5|4477|4479.5|4478|4480|4478.5|4478.5|4477|55
1640955230000|2021-12-31 12:53:50|4478|4477|4478.5|4477.5|4479|4477.5|4478|4477|16
1640955240000|2021-12-31 12:54:00|4479|4477|4479|4477.5|4479|4477.5|4478|4477|72
1640955250000|2021-12-31 12:54:10|4478.5|4477|4479.5|4478.5|4480|4478.5|4478.5|4477|434
1640955260000|2021-12-31 12:54:20|4480|4479|4480|4479|4480|4479|4479.5|4479|150
1640955270000|2021-12-31 12:54:30|4480.5|4479.5|4480|4478.5|4480.5|4479.5|4479.5|4478|0
1640955280000|2021-12-31 12:54:40|4479.5|4479|4479.5|4478|4480.5|4479|4479.5|4478|100
1640955290000|2021-12-31 12:54:50|4480.5|4479|4480.5|4479|4480.5|4479|4480|4478.5|45
1640955300000|2021-12-31 12:55:00|4481||4481||4481||4481||3
